SINO HOTELS (HOLDINGS) LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01221	1995-03-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-06	0	1.455	1.400	1.570	-	-	0	0	-	1.455	1.400	1.570	-	-	0	-	0.00%
2026-10-05	0	1.455	1.375	1.460	1.370	1.455	4,000	5,650	1.4125	1.455	1.375	1.460	1.370	1.455	4,000	1.4125	3.93%
2026-10-02	0	1.400	1.400	1.455	1.400	1.400	4,520	6,317	1.3976	1.400	1.400	1.455	1.400	1.400	4,520	1.3976	-4.76%
2026-09-30	0	1.470	1.470	1.475	1.370	1.470	58,463	81,680	1.3971	1.470	1.470	1.475	1.370	1.470	58,463	1.3971	1.38%
2026-09-29	0	1.450	1.420	1.515	-	-	14	19	1.3571	1.450	1.420	1.515	-	-	14	1.3571	0.00%
2026-09-28	0	1.450	1.400	1.515	-	-	0	0	-	1.450	1.400	1.515	-	-	0	-	0.00%
2026-09-25	0	1.450	1.360	1.520	-	-	0	0	-	1.450	1.360	1.520	-	-	0	-	0.00%
2026-09-24	0	1.450	1.370	1.520	-	-	0	0	-	1.450	1.370	1.520	-	-	0	-	0.00%
2026-09-23	0	1.450	1.450	1.520	1.450	1.460	26,344	38,168	1.4488	1.450	1.450	1.520	1.450	1.460	26,344	1.4488	-3.65%
2026-09-22	0	1.505	1.460	1.510	1.485	1.505	6,000	8,960	1.4933	1.505	1.460	1.510	1.485	1.505	6,000	1.4933	1.01%
2026-09-21	0	1.490	-	1.510	1.490	1.490	5,875	8,491	1.4453	1.490	-	1.510	1.490	1.490	5,875	1.4453	-4.49%
2026-09-18	0	1.560	1.500	1.640	1.560	1.560	4,000	6,240	1.5600	1.560	1.500	1.640	1.560	1.560	4,000	1.5600	4.00%
2026-09-17	0	1.500	1.500	1.560	1.490	1.490	2,000	2,980	1.4900	1.500	1.500	1.560	1.490	1.490	2,000	1.4900	0.00%
2026-09-16	0	1.500	1.490	1.530	-	-	0	0	-	1.500	1.490	1.530	-	-	0	-	0.00%
2026-09-15	0	1.500	1.500	1.540	1.485	1.500	5,659	8,367	1.4785	1.500	1.500	1.540	1.485	1.500	5,659	1.4785	-3.85%
2026-09-14	0	1.560	1.480	1.640	-	-	666	959	1.4399	1.560	1.480	1.640	-	-	666	1.4399	0.00%
2026-09-11	0	1.560	1.480	1.640	-	-	0	0	-	1.560	1.480	1.640	-	-	0	-	0.00%
2026-09-10	0	1.560	1.500	1.640	-	-	0	0	-	1.560	1.500	1.640	-	-	0	-	0.00%
2026-09-09	0	1.560	1.500	1.640	-	-	0	0	-	1.560	1.500	1.640	-	-	0	-	0.00%
2026-09-08	0	1.560	1.500	1.640	1.510	1.560	4,000	6,140	1.5350	1.560	1.500	1.640	1.510	1.560	4,000	1.5350	3.31%
2026-09-07	0	1.510	1.510	1.600	1.500	1.510	4,000	6,020	1.5050	1.510	1.510	1.600	1.500	1.510	4,000	1.5050	-0.98%
2026-09-04	0	1.525	1.510	1.600	1.525	1.525	3,212	4,831	1.5040	1.525	1.510	1.600	1.525	1.525	3,212	1.5040	-7.58%
2026-09-03	0	1.650	1.525	1.650	-	-	48	71	1.4792	1.650	1.525	1.650	-	-	48	1.4792	0.00%
2026-09-02	0	1.650	1.540	1.660	-	-	0	0	-	1.650	1.540	1.660	-	-	0	-	0.00%
2026-09-01	0	1.650	1.525	-	-	-	0	0	-	1.650	1.525	-	-	-	0	-	0.00%
2026-08-31	0	1.650	1.525	-	-	-	0	0	-	1.650	1.525	-	-	-	0	-	0.00%
2026-08-28	0	1.650	1.550	1.665	1.520	1.650	8,140	13,108	1.6103	1.650	1.550	1.665	1.520	1.650	8,140	1.6103	6.45%
2026-08-27	0	1.550	1.510	1.670	1.550	1.550	2,000	3,100	1.5500	1.550	1.510	1.670	1.550	1.550	2,000	1.5500	-3.13%
2026-08-26	0	1.600	1.555	1.600	-	-	1,374	2,061	1.5000	1.600	1.555	1.600	-	-	1,374	1.5000	-6.43%
2026-08-25	0	1.710	1.550	1.710	-	-	0	0	-	1.710	1.550	1.710	-	-	0	-	0.00%
2026-08-24	0	1.710	1.550	1.710	1.640	1.720	8,000	13,460	1.6825	1.710	1.550	1.710	1.640	1.720	8,000	1.6825	9.62%
2026-08-21	0	1.560	1.505	1.600	-	-	0	0	-	1.560	1.505	1.600	-	-	0	-	0.00%
2026-08-20	0	1.560	1.505	1.650	-	-	0	0	-	1.560	1.505	1.650	-	-	0	-	0.00%
2026-08-19	0	1.560	1.500	1.640	1.490	1.560	10,000	15,460	1.5460	1.560	1.500	1.640	1.490	1.560	10,000	1.5460	2.63%
2026-08-18	0	1.520	1.520	1.650	-	-	1,054	1,528	1.4497	1.520	1.520	1.650	-	-	1,054	1.4497	0.66%
2026-08-17	0	1.510	1.510	1.650	1.510	1.560	8,000	12,380	1.5475	1.510	1.510	1.650	1.510	1.560	8,000	1.5475	-5.63%
2026-08-14	0	1.600	1.490	1.650	-	-	0	0	-	1.600	1.490	1.650	-	-	0	-	0.00%
2026-08-13	0	1.600	1.600	1.650	-	-	0	0	-	1.600	1.600	1.650	-	-	0	-	0.00%
2026-08-12	0	1.600	1.600	1.650	-	-	0	0	-	1.600	1.600	1.650	-	-	0	-	4.58%
2026-08-11	0	1.530	1.530	1.650	1.530	1.530	37,979	57,969	1.5263	1.530	1.530	1.650	1.530	1.530	37,979	1.5263	-1.29%
2026-08-10	0	1.550	1.540	1.650	-	-	0	0	-	1.550	1.540	1.650	-	-	0	-	0.00%
2026-08-07	0	1.550	1.550	1.650	1.550	1.550	4,666	7,192	1.5414	1.550	1.550	1.650	1.550	1.550	4,666	1.5414	0.00%
2026-08-06	0	1.550	1.490	1.650	-	-	0	0	-	1.550	1.490	1.650	-	-	0	-	0.00%
2026-08-05	0	1.550	1.555	1.660	1.520	1.530	7,500	11,375	1.5167	1.550	1.555	1.660	1.520	1.530	7,500	1.5167	-3.13%
2026-08-04	0	1.600	1.510	1.600	-	-	0	0	-	1.600	1.510	1.600	-	-	0	-	0.00%
2026-08-03	0	1.600	1.600	1.650	-	-	0	0	-	1.600	1.600	1.650	-	-	0	-	3.23%
2026-07-31	0	1.550	1.500	1.550	-	-	0	0	-	1.550	1.500	1.550	-	-	0	-	-1.27%
2026-07-30	0	1.570	1.570	1.600	1.480	1.540	50,128	75,977	1.5157	1.570	1.570	1.600	1.480	1.540	50,128	1.5157	-1.87%
2026-07-29	0	1.600	1.600	1.680	1.530	1.540	23,391	35,945	1.5367	1.600	1.600	1.680	1.530	1.540	23,391	1.5367	4.58%
2026-07-28	0	1.530	1.530	1.680	-	-	0	0	-	1.530	1.530	1.680	-	-	0	-	0.00%
2026-07-27	0	1.530	1.530	1.550	1.530	1.530	2,067	3,158	1.5278	1.530	1.530	1.550	1.530	1.530	2,067	1.5278	-0.65%
2026-07-24	0	1.540	1.540	1.680	-	-	0	0	-	1.540	1.540	1.680	-	-	0	-	0.00%
2026-07-23	0	1.540	1.530	1.680	-	-	545	817	1.4991	1.540	1.530	1.680	-	-	545	1.4991	0.00%
2026-07-22	0	1.540	1.530	1.680	-	-	0	0	-	1.540	1.530	1.680	-	-	0	-	0.00%
2026-07-21	0	1.540	1.530	1.680	-	-	0	0	-	1.540	1.530	1.680	-	-	0	-	0.00%
2026-07-20	0	1.540	1.530	1.690	-	-	77	116	1.5065	1.540	1.530	1.690	-	-	77	1.5065	0.00%
2026-07-17	0	1.540	1.530	1.700	1.530	1.540	5,996	9,134	1.5233	1.540	1.530	1.700	1.530	1.540	5,996	1.5233	-1.91%
2026-07-16	0	1.570	1.530	1.720	-	-	0	0	-	1.570	1.530	1.720	-	-	0	-	0.00%
2026-07-15	0	1.570	1.530	1.730	-	-	0	0	-	1.570	1.530	1.730	-	-	0	-	0.00%
2026-07-14	0	1.570	1.530	1.730	-	-	0	0	-	1.570	1.530	1.730	-	-	0	-	0.00%
2026-07-13	0	1.570	1.530	1.730	-	-	0	0	-	1.570	1.530	1.730	-	-	0	-	0.00%
2026-07-10	0	1.570	1.540	1.730	-	-	0	0	-	1.570	1.540	1.730	-	-	0	-	0.00%
2026-07-09	0	1.570	1.570	1.730	-	-	1	1	1.0000	1.570	1.570	1.730	-	-	1	1.0000	0.00%
2026-07-08	0	1.570	1.530	1.730	-	-	0	0	-	1.570	1.530	1.730	-	-	0	-	0.00%
2026-07-07	0	1.570	1.530	1.730	-	-	0	0	-	1.570	1.530	1.730	-	-	0	-	0.00%
2026-07-06	0	1.570	1.570	1.640	1.520	1.540	8,724	13,293	1.5237	1.570	1.570	1.640	1.520	1.540	8,724	1.5237	-4.27%
2026-07-03	0	1.640	1.640	1.730	-	-	0	0	-	1.640	1.640	1.730	-	-	0	-	6.49%
2026-07-02	0	1.540	1.540	1.730	-	-	0	0	-	1.540	1.540	1.730	-	-	0	-	0.00%
2026-06-30	0	1.540	1.540	1.730	-	-	0	0	-	1.540	1.540	1.730	-	-	0	-	0.00%
2026-06-29	0	1.540	1.540	1.740	-	-	0	0	-	1.540	1.540	1.740	-	-	0	-	0.00%
2026-06-26	0	1.540	1.540	1.740	-	-	0	0	-	1.540	1.540	1.740	-	-	0	-	0.00%
2026-06-25	0	1.540	1.540	1.740	-	-	0	0	-	1.540	1.540	1.740	-	-	0	-	0.00%
2026-06-24	0	1.540	1.540	1.740	1.540	1.540	8,286	12,749	1.5386	1.540	1.540	1.740	1.540	1.540	8,286	1.5386	-1.28%
2026-06-23	0	1.560	1.540	1.740	-	-	0	0	-	1.560	1.540	1.740	-	-	0	-	0.00%
2026-06-22	0	1.560	1.540	1.740	-	-	0	0	-	1.560	1.540	1.740	-	-	0	-	0.00%
2026-06-18	0	1.560	1.540	1.740	-	-	0	0	-	1.560	1.540	1.740	-	-	0	-	0.00%
2026-06-17	0	1.560	1.540	1.740	1.560	1.560	10,339	16,115	1.5587	1.560	1.540	1.740	1.560	1.560	10,339	1.5587	-1.27%
2026-06-16	0	1.580	1.560	1.750	-	-	0	0	-	1.580	1.560	1.750	-	-	0	-	0.00%
2026-06-15	0	1.580	1.560	1.750	1.580	1.600	18,000	28,600	1.5889	1.580	1.560	1.750	1.580	1.600	18,000	1.5889	-1.25%
2026-06-12	0	1.600	1.600	1.700	1.550	1.590	6,616	10,357	1.5654	1.600	1.600	1.700	1.550	1.590	6,616	1.5654	0.00%
2026-06-11	0	1.600	1.580	1.760	-	-	0	0	-	1.600	1.580	1.760	-	-	0	-	0.00%
2026-06-10	0	1.600	1.600	1.770	1.600	1.760	6,000	9,920	1.6533	1.600	1.600	1.770	1.600	1.760	6,000	1.6533	0.00%
2026-06-09	0	1.600	1.600	1.770	-	-	0	0	-	1.600	1.600	1.770	-	-	0	-	0.00%
2026-06-08	0	1.600	1.600	-	-	-	0	0	-	1.600	1.600	-	-	-	0	-	0.00%
2026-06-05	0	1.600	1.600	-	-	-	0	0	-	1.600	1.600	-	-	-	0	-	0.00%
2026-06-04	0	1.600	1.600	1.700	-	-	0	0	-	1.600	1.600	1.700	-	-	0	-	0.00%
2026-06-03	0	1.600	1.600	1.730	-	-	0	0	-	1.600	1.600	1.730	-	-	0	-	0.00%
2026-06-02	0	1.600	1.600	1.700	1.600	1.610	32,000	51,400	1.6063	1.600	1.600	1.700	1.600	1.610	32,000	1.6063	-0.62%
2026-06-01	0	1.610	1.610	1.800	1.600	1.610	5,775	9,206	1.5941	1.610	1.610	1.800	1.600	1.610	5,775	1.5941	-5.29%
2026-05-29	0	1.700	1.700	1.800	-	-	0	0	-	1.700	1.700	1.800	-	-	0	-	6.25%
2026-05-28	0	1.600	1.600	1.800	1.600	1.600	5,080	8,084	1.5913	1.600	1.600	1.800	1.600	1.600	5,080	1.5913	-1.23%
2026-05-27	0	1.620	1.620	1.800	1.620	1.620	6,000	9,720	1.6200	1.620	1.620	1.800	1.620	1.620	6,000	1.6200	0.00%
2026-05-26	0	1.620	1.620	1.750	-	-	0	0	-	1.620	1.620	1.750	-	-	0	-	1.25%
2026-05-22	0	1.600	1.600	1.750	1.600	1.610	7,327	11,716	1.5990	1.600	1.600	1.750	1.600	1.610	7,327	1.5990	-1.84%
2026-05-21	0	1.630	1.630	1.750	1.630	1.650	12,710	20,856	1.6409	1.630	1.630	1.750	1.630	1.650	12,710	1.6409	0.62%
2026-05-20	0	1.620	1.600	-	-	-	0	0	-	1.620	1.600	-	-	-	0	-	0.00%
2026-05-19	0	1.620	1.600	-	-	-	0	0	-	1.620	1.600	-	-	-	0	-	0.00%
2026-05-18	0	1.620	1.600	-	-	-	0	0	-	1.620	1.600	-	-	-	0	-	0.00%
2026-05-15	0	1.620	1.630	1.880	1.620	1.880	4,000	7,000	1.7500	1.620	1.630	1.880	1.620	1.880	4,000	1.7500	-10.00%
2026-05-14	0	1.800	1.620	1.980	-	-	0	0	-	1.800	1.620	1.980	-	-	0	-	0.00%
2026-05-13	0	1.800	1.620	1.800	-	-	0	0	-	1.800	1.620	1.800	-	-	0	-	0.00%
2026-05-12	0	1.800	1.620	1.880	-	-	0	0	-	1.800	1.620	1.880	-	-	0	-	0.00%
2026-05-11	0	1.800	1.620	1.880	-	-	0	0	-	1.800	1.620	1.880	-	-	0	-	0.00%
2026-05-08	0	1.800	1.800	1.880	-	-	0	0	-	1.800	1.800	1.880	-	-	0	-	5.88%
2026-05-07	0	1.700	1.620	1.880	-	-	0	0	-	1.700	1.620	1.880	-	-	0	-	0.00%
2026-05-06	0	1.700	1.620	1.880	1.700	1.700	2,000	3,400	1.7000	1.700	1.620	1.880	1.700	1.700	2,000	1.7000	6.25%
2026-05-05	0	1.600	1.600	1.760	1.600	1.650	8,655	14,134	1.6330	1.600	1.600	1.760	1.600	1.650	8,655	1.6330	-3.03%
2026-05-04	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	-2.37%
2026-04-30	0	1.690	1.600	1.760	-	-	0	0	-	1.690	1.600	1.760	-	-	0	-	0.00%
2026-04-29	0	1.690	1.600	1.760	-	-	0	0	-	1.690	1.600	1.760	-	-	0	-	0.00%
2026-04-28	0	1.690	1.600	1.760	-	-	0	0	-	1.690	1.600	1.760	-	-	0	-	0.00%
2026-04-27	0	1.690	1.600	1.760	-	-	0	0	-	1.690	1.600	1.760	-	-	0	-	0.00%
2026-04-24	0	1.690	1.690	1.760	-	-	0	0	-	1.690	1.690	1.760	-	-	0	-	5.63%
2026-04-23	0	1.600	1.600	1.760	-	-	0	0	-	1.600	1.600	1.760	-	-	0	-	0.00%
2026-04-22	0	1.600	1.600	1.650	1.600	1.630	19,310	31,156	1.6135	1.600	1.600	1.650	1.600	1.630	19,310	1.6135	-3.03%
2026-04-21	0	1.650	1.620	1.760	-	-	0	0	-	1.650	1.620	1.760	-	-	0	-	0.00%
2026-04-20	0	1.650	1.630	1.640	1.620	1.650	16,000	26,220	1.6388	1.650	1.630	1.640	1.620	1.650	16,000	1.6388	0.61%
2026-04-17	0	1.640	1.620	1.640	-	-	565	892	1.5788	1.640	1.620	1.640	-	-	565	1.5788	0.00%
2026-04-16	0	1.640	1.620	1.640	-	-	0	0	-	1.640	1.620	1.640	-	-	0	-	0.00%
2026-04-15	0	1.640	1.620	1.700	-	-	4	6	1.5000	1.640	1.620	1.700	-	-	4	1.5000	0.00%
2026-04-14	0	1.640	1.640	1.700	1.620	1.640	4,143	6,748	1.6288	1.640	1.640	1.700	1.620	1.640	4,143	1.6288	0.61%
2026-04-13	0	1.630	1.620	1.700	-	-	221	375	1.6968	1.630	1.620	1.700	-	-	221	1.6968	0.00%
2026-04-10	0	1.630	1.620	1.700	-	-	0	0	-	1.630	1.620	1.700	-	-	0	-	0.00%
2026-04-09	0	1.630	1.620	1.700	-	-	0	0	-	1.630	1.620	1.700	-	-	0	-	0.00%
2026-04-08	0	1.630	1.620	1.700	1.630	1.700	18,000	30,380	1.6878	1.630	1.620	1.700	1.630	1.700	18,000	1.6878	-3.55%
2026-04-02	0	1.690	1.620	1.690	1.620	1.690	18,000	29,680	1.6489	1.690	1.620	1.690	1.620	1.690	18,000	1.6489	0.60%
2026-04-01	0	1.680	1.650	1.690	-	-	0	0	-	1.680	1.650	1.690	-	-	0	-	0.00%
2026-03-31	0	1.680	1.650	1.690	-	-	0	0	-	1.680	1.650	1.690	-	-	0	-	0.00%
2026-03-30	0	1.680	1.650	1.690	-	-	7	11	1.5714	1.680	1.650	1.690	-	-	7	1.5714	0.00%
2026-03-27	0	1.680	1.650	1.690	-	-	0	0	-	1.680	1.650	1.690	-	-	0	-	0.00%
2026-03-26	0	1.680	1.640	1.700	1.600	1.700	14,000	23,480	1.6771	1.680	1.640	1.700	1.600	1.700	14,000	1.6771	-1.18%
2026-03-25	0	1.700	1.600	-	-	-	0	0	-	1.700	1.600	-	-	-	0	-	0.00%
2026-03-24	0	1.700	1.700	-	1.700	1.700	4,000	6,800	1.7000	1.700	1.700	-	1.700	1.700	4,000	1.7000	-1.16%
2026-03-23	0	1.720	1.700	-	-	-	0	0	-	1.720	1.700	-	-	-	0	-	0.00%
2026-03-20	0	1.720	1.720	-	1.700	1.700	2,202	3,737	1.6971	1.720	1.720	-	1.700	1.700	2,202	1.6971	0.00%
2026-03-19	0	1.720	1.700	-	-	-	0	0	-	1.720	1.700	-	-	-	0	-	0.00%
2026-03-18	0	1.720	1.720	-	1.700	1.700	4,068	6,914	1.6996	1.720	1.720	-	1.700	1.700	4,068	1.6996	-1.71%
2026-03-17	0	1.750	1.700	-	-	-	0	0	-	1.750	1.700	-	-	-	0	-	0.00%
2026-03-16	0	1.750	1.750	-	1.750	1.750	2,000	3,500	1.7500	1.750	1.750	-	1.750	1.750	2,000	1.7500	-2.78%
2026-03-13	0	1.800	1.700	-	-	-	0	0	-	1.800	1.700	-	-	-	0	-	0.00%
2026-03-12	0	1.800	1.680	1.800	-	-	0	0	-	1.800	1.680	1.800	-	-	0	-	-0.28%
2026-03-11	0	1.820	1.760	-	-	-	0	0	-	1.805	1.745	-	-	-	0	-	0.00%
2026-03-10	0	1.820	1.760	-	-	-	0	0	-	1.805	1.745	-	-	-	0	-	0.00%
2026-03-09	0	1.820	1.750	-	1.820	1.820	2,000	3,640	1.8200	1.805	1.736	-	1.805	1.805	2,017	1.8050	0.00%
2026-03-06	0	1.820	1.820	1.870	-	-	0	0	-	1.805	1.805	1.855	-	-	0	-	0.00%
2026-03-05	0	1.820	1.810	-	-	-	0	0	-	1.805	1.795	-	-	-	0	-	0.00%
2026-03-04	0	1.820	1.820	1.950	1.800	1.880	28,000	50,580	1.8064	1.805	1.805	1.934	1.785	1.865	28,233	1.7915	0.00%
2026-03-03	0	1.820	1.820	1.850	1.800	1.820	62,000	112,040	1.8071	1.805	1.805	1.835	1.785	1.805	62,515	1.7922	0.00%
2026-03-02	0	1.820	1.820	1.880	1.700	1.870	31,431	55,944	1.7799	1.805	1.805	1.865	1.686	1.855	31,692	1.7652	-3.19%
2026-02-27	0	1.880	1.740	1.880	-	-	0	0	-	1.865	1.726	1.865	-	-	0	-	0.00%
2026-02-26	0	1.880	1.770	1.880	1.900	1.900	4,000	7,360	1.8400	1.865	1.755	1.865	1.884	1.884	4,033	1.8248	6.21%
2026-02-25	0	1.770	1.770	1.840	1.750	1.800	13,476	23,963	1.7782	1.755	1.755	1.825	1.736	1.785	13,588	1.7635	-1.67%
2026-02-24	0	1.800	1.720	1.800	-	-	0	0	-	1.785	1.706	1.785	-	-	0	-	0.00%
2026-02-23	0	1.800	1.770	1.800	1.690	1.800	116,000	202,440	1.7452	1.785	1.755	1.785	1.676	1.785	116,964	1.7308	8.43%
2026-02-20	0	1.660	1.660	1.690	1.630	1.730	24,074	39,860	1.6557	1.646	1.646	1.676	1.617	1.716	24,274	1.6421	3.75%
2026-02-16	0	1.600	1.600	1.640	-	-	0	0	-	1.587	1.587	1.626	-	-	0	-	0.00%
2026-02-13	0	1.600	1.600	1.640	-	-	0	0	-	1.587	1.587	1.626	-	-	0	-	1.27%
2026-02-12	0	1.580	1.580	1.600	1.580	1.580	4,000	6,320	1.5800	1.567	1.567	1.587	1.567	1.567	4,033	1.5670	3.27%
2026-02-11	0	1.530	1.530	1.580	1.510	1.510	4,609	6,945	1.5068	1.517	1.517	1.567	1.498	1.498	4,647	1.4944	-1.29%
2026-02-10	0	1.550	1.550	1.580	1.530	1.550	5,327	8,163	1.5324	1.537	1.537	1.567	1.517	1.537	5,371	1.5198	3.33%
2026-02-09	0	1.500	1.500	1.560	1.500	1.500	10,032	15,047	1.4999	1.488	1.488	1.547	1.488	1.488	10,115	1.4875	0.00%
2026-02-06	0	1.500	1.500	1.530	1.500	1.500	4,422	6,620	1.4971	1.488	1.488	1.517	1.488	1.488	4,459	1.4847	0.00%
2026-02-05	0	1.500	1.500	1.530	-	-	0	0	-	1.488	1.488	1.517	-	-	0	-	0.00%
2026-02-04	0	1.500	1.500	1.530	-	-	0	0	-	1.488	1.488	1.517	-	-	0	-	0.00%
2026-02-03	0	1.500	1.500	1.530	-	-	0	0	-	1.488	1.488	1.517	-	-	0	-	0.00%
2026-02-02	0	1.500	1.500	1.530	-	-	0	0	-	1.488	1.488	1.517	-	-	0	-	0.00%
2026-01-30	0	1.500	1.500	1.540	1.500	1.500	4,726	7,067	1.4953	1.488	1.488	1.527	1.488	1.488	4,765	1.4830	-1.96%
2026-01-29	0	1.530	1.500	1.540	-	-	0	0	-	1.517	1.488	1.527	-	-	0	-	2.00%
2026-01-28	0	1.500	1.500	1.540	-	-	0	0	-	1.488	1.488	1.527	-	-	0	-	0.67%
2026-01-27	0	1.490	1.490	1.540	1.490	1.490	4,146	6,170	1.4882	1.478	1.478	1.527	1.478	1.478	4,180	1.4759	-3.25%
2026-01-26	0	1.540	1.490	1.570	-	-	0	0	-	1.527	1.478	1.557	-	-	0	-	0.00%
2026-01-23	0	1.540	1.470	1.580	-	-	0	0	-	1.527	1.458	1.567	-	-	0	-	0.00%
2026-01-22	0	1.540	1.480	1.580	-	-	0	0	-	1.527	1.468	1.567	-	-	0	-	0.00%
2026-01-21	0	1.540	1.540	1.570	-	-	0	0	-	1.527	1.527	1.557	-	-	0	-	2.67%
2026-01-20	0	1.500	1.500	1.590	1.500	1.500	4,000	6,000	1.5000	1.488	1.488	1.577	1.488	1.488	4,033	1.4876	0.00%
2026-01-19	0	1.500	1.500	1.590	1.490	1.500	8,000	11,980	1.4975	1.488	1.488	1.577	1.478	1.488	8,066	1.4852	2.04%
2026-01-16	0	1.470	1.460	1.550	-	-	0	0	-	1.458	1.448	1.537	-	-	0	-	0.00%
2026-01-15	0	1.470	1.460	1.550	-	-	0	0	-	1.458	1.448	1.537	-	-	0	-	0.00%
2026-01-14	0	1.470	1.470	1.500	1.460	1.470	12,628	18,465	1.4622	1.458	1.458	1.488	1.448	1.458	12,733	1.4502	0.00%
2026-01-13	0	1.470	1.470	1.500	1.470	1.470	7,377	10,712	1.4521	1.458	1.458	1.488	1.458	1.458	7,438	1.4401	-5.16%
2026-01-12	0	1.550	1.470	1.580	-	-	0	0	-	1.537	1.458	1.567	-	-	0	-	0.00%
2026-01-09	0	1.550	1.480	1.580	1.550	1.550	2,000	3,100	1.5500	1.537	1.468	1.567	1.537	1.537	2,017	1.5372	0.00%
2026-01-08	0	1.550	1.550	1.590	-	-	0	0	-	1.537	1.537	1.577	-	-	0	-	5.44%
2026-01-07	0	1.470	1.460	1.590	-	-	0	0	-	1.458	1.448	1.577	-	-	0	-	0.00%
2026-01-06	0	1.470	1.470	1.580	1.450	1.470	5,693	8,260	1.4509	1.458	1.458	1.567	1.438	1.458	5,740	1.4389	-4.55%
2026-01-05	0	1.540	1.460	1.550	-	-	0	0	-	1.527	1.448	1.537	-	-	0	-	0.00%
2026-01-02	0	1.540	1.440	1.580	-	-	0	0	-	1.527	1.428	1.567	-	-	0	-	0.00%
2025-12-31	0	1.540	1.540	1.590	-	-	0	0	-	1.527	1.527	1.577	-	-	0	-	2.67%
2025-12-30	0	1.500	1.500	1.590	-	-	0	0	-	1.488	1.488	1.577	-	-	0	-	0.00%
2025-12-29	0	1.500	1.450	1.590	1.490	1.500	4,000	5,980	1.4950	1.488	1.438	1.577	1.478	1.488	4,033	1.4827	4.17%
2025-12-24	0	1.440	1.440	1.500	1.410	1.520	15,367	22,326	1.4529	1.428	1.428	1.488	1.398	1.507	15,495	1.4409	-6.49%
2025-12-23	0	1.540	1.540	1.590	1.470	1.470	6,475	9,457	1.4605	1.527	1.527	1.577	1.458	1.458	6,529	1.4485	1.99%
2025-12-22	0	1.510	1.420	1.590	-	-	0	0	-	1.498	1.408	1.577	-	-	0	-	0.00%
2025-12-19	0	1.510	1.480	1.550	-	-	0	0	-	1.498	1.468	1.537	-	-	0	-	0.00%
2025-12-18	0	1.510	1.470	1.590	1.510	1.520	20,113	30,462	1.5145	1.498	1.458	1.577	1.498	1.507	20,280	1.5021	-1.31%
2025-12-17	0	1.530	1.490	1.590	-	-	0	0	-	1.517	1.478	1.577	-	-	0	-	0.00%
2025-12-16	0	1.530	1.530	1.570	1.520	1.520	14,001	21,281	1.5200	1.517	1.517	1.557	1.507	1.507	14,117	1.5074	2.00%
2025-12-15	0	1.500	1.500	1.550	1.500	1.500	5,573	8,312	1.4915	1.488	1.488	1.537	1.488	1.488	5,619	1.4792	-3.23%
2025-12-12	0	1.550	1.520	1.580	-	-	0	0	-	1.537	1.507	1.567	-	-	0	-	0.00%
2025-12-11	0	1.550	1.520	1.590	-	-	0	0	-	1.537	1.507	1.577	-	-	0	-	0.00%
2025-12-10	0	1.550	1.500	1.550	-	-	0	0	-	1.537	1.488	1.537	-	-	0	-	0.00%
2025-12-09	0	1.550	1.550	1.590	1.550	1.550	8,325	12,890	1.5483	1.537	1.537	1.577	1.537	1.537	8,394	1.5356	0.00%
2025-12-08	0	1.550	1.550	1.590	-	-	0	0	-	1.537	1.537	1.577	-	-	0	-	0.00%
2025-12-05	0	1.550	1.550	1.590	1.550	1.550	2,000	3,100	1.5500	1.537	1.537	1.577	1.537	1.537	2,017	1.5372	0.00%
2025-12-04	0	1.550	1.460	1.590	-	-	0	0	-	1.537	1.448	1.577	-	-	0	-	0.00%
2025-12-03	0	1.550	1.550	1.580	1.550	1.550	6,000	9,300	1.5500	1.537	1.537	1.567	1.537	1.537	6,050	1.5372	0.00%
2025-12-02	0	1.550	1.520	1.580	1.520	1.550	4,000	6,140	1.5350	1.537	1.507	1.567	1.507	1.537	4,033	1.5223	2.65%
2025-12-01	0	1.510	1.510	1.550	1.480	1.480	3,821	5,564	1.4562	1.498	1.498	1.537	1.468	1.468	3,853	1.4442	2.72%
2025-11-28	0	1.470	1.460	1.550	-	-	0	0	-	1.458	1.448	1.537	-	-	0	-	0.00%
2025-11-27	0	1.470	1.430	1.550	-	-	0	0	-	1.458	1.418	1.537	-	-	0	-	0.00%
2025-11-26	0	1.470	1.430	1.550	-	-	0	0	-	1.458	1.418	1.537	-	-	0	-	0.00%
2025-11-25	0	1.470	1.430	1.550	-	-	0	0	-	1.458	1.418	1.537	-	-	0	-	0.00%
2025-11-24	0	1.470	1.420	1.540	-	-	0	0	-	1.458	1.408	1.527	-	-	0	-	0.00%
2025-11-21	0	1.470	1.410	1.550	-	-	16	22	1.3750	1.458	1.398	1.537	-	-	16	1.3637	0.00%
2025-11-20	0	1.470	1.410	1.550	-	-	0	0	-	1.458	1.398	1.537	-	-	0	-	0.00%
2025-11-19	0	1.470	1.470	1.550	1.470	1.470	3,563	5,175	1.4524	1.458	1.458	1.537	1.458	1.458	3,593	1.4405	-2.00%
2025-11-18	0	1.500	1.460	1.550	-	-	0	0	-	1.488	1.448	1.537	-	-	0	-	0.00%
2025-11-17	0	1.500	1.500	1.530	1.480	1.480	4,000	5,920	1.4800	1.488	1.488	1.517	1.468	1.468	4,033	1.4678	3.45%
2025-11-14	0	1.450	1.450	1.550	-	-	0	0	-	1.438	1.438	1.537	-	-	0	-	0.00%
2025-11-13	0	1.450	1.440	1.550	1.450	1.450	4,000	5,800	1.4500	1.438	1.428	1.537	1.438	1.438	4,033	1.4380	0.00%
2025-11-12	0	1.450	1.450	1.590	1.420	1.450	5,774	8,241	1.4273	1.438	1.438	1.577	1.408	1.438	5,822	1.4155	-3.97%
2025-11-11	0	1.510	1.430	1.590	-	-	3	4	1.3333	1.498	1.418	1.577	-	-	3	1.3223	0.00%
2025-11-10	0	1.510	1.420	1.530	1.510	1.510	2,688	3,976	1.4792	1.498	1.408	1.517	1.498	1.498	2,710	1.4670	7.09%
2025-11-07	0	1.410	1.410	1.510	1.410	1.430	5,331	7,530	1.4125	1.398	1.398	1.498	1.398	1.418	5,375	1.4009	-2.08%
2025-11-06	0	1.440	1.430	1.510	-	-	0	0	-	1.428	1.418	1.498	-	-	0	-	0.00%
2025-11-05	0	1.440	1.410	1.510	-	-	0	0	-	1.428	1.398	1.498	-	-	0	-	0.00%
2025-11-04	0	1.440	1.430	1.510	-	-	0	0	-	1.428	1.418	1.498	-	-	0	-	0.00%
2025-11-03	0	1.440	1.440	1.510	-	-	0	0	-	1.428	1.428	1.498	-	-	0	-	0.00%
2025-10-31	0	1.440	1.420	1.510	1.440	1.440	5,168	7,394	1.4307	1.428	1.408	1.498	1.428	1.428	5,211	1.4189	-3.36%
2025-10-30	0	1.490	1.450	1.500	1.480	1.490	9,698	14,344	1.4791	1.478	1.438	1.488	1.468	1.478	9,779	1.4669	-1.32%
2025-10-28	0	1.510	1.500	1.640	1.510	1.510	5,388	8,080	1.4996	1.498	1.488	1.626	1.498	1.498	5,433	1.4873	-5.63%
2025-10-27	0	1.600	1.450	1.650	-	-	0	0	-	1.587	1.438	1.636	-	-	0	-	0.00%
2025-10-24	0	1.600	1.510	1.620	1.500	1.600	48,000	75,940	1.5821	1.587	1.498	1.607	1.488	1.587	48,399	1.5690	2.24%
2025-10-23	0	1.580	1.510	1.580	-	-	0	0	-	1.552	1.483	1.552	-	-	0	-	-1.25%
2025-10-22	0	1.600	1.600	1.650	1.590	1.600	14,000	22,340	1.5957	1.572	1.572	1.621	1.562	1.572	14,252	1.5675	5.26%
2025-10-21	0	1.520	1.520	1.590	1.520	1.570	4,665	7,170	1.5370	1.493	1.493	1.562	1.493	1.542	4,749	1.5098	-0.65%
2025-10-20	0	1.530	1.500	1.590	-	-	0	0	-	1.503	1.474	1.562	-	-	0	-	0.00%
2025-10-17	0	1.530	1.500	1.530	1.570	1.570	40,000	62,800	1.5700	1.503	1.474	1.503	1.542	1.542	40,719	1.5423	-0.65%
2025-10-16	0	1.540	1.540	1.550	1.460	1.600	82,100	127,220	1.5496	1.513	1.513	1.523	1.434	1.572	83,576	1.5222	-3.75%
2025-10-15	0	1.600	1.450	1.600	1.600	1.600	104,000	166,400	1.6000	1.572	1.424	1.572	1.572	1.572	105,869	1.5717	0.63%
2025-10-14	0	1.590	1.500	1.600	1.540	1.600	92,000	145,280	1.5791	1.562	1.474	1.572	1.513	1.572	93,654	1.5512	11.97%
2025-10-13	0	1.420	1.420	1.550	-	-	0	0	-	1.395	1.395	1.523	-	-	0	-	0.71%
2025-10-10	0	1.410	1.370	1.550	-	-	0	0	-	1.385	1.346	1.523	-	-	0	-	0.00%
2025-10-09	0	1.410	1.370	1.500	-	-	17	22	1.2941	1.385	1.346	1.474	-	-	17	1.2713	0.00%
2025-10-08	0	1.410	1.370	1.550	1.410	1.410	135,602	191,086	1.4092	1.385	1.346	1.523	1.385	1.385	138,039	1.3843	0.00%
2025-10-06	0	1.410	1.410	1.540	1.410	1.410	3,413	4,699	1.3768	1.385	1.385	1.513	1.385	1.385	3,474	1.3525	-5.37%
2025-10-03	0	1.490	1.370	1.550	1.490	1.490	2,000	2,980	1.4900	1.464	1.346	1.523	1.464	1.464	2,036	1.4637	7.97%
2025-10-02	0	1.380	1.380	1.550	1.360	1.380	7,583	10,288	1.3567	1.356	1.356	1.523	1.336	1.356	7,719	1.3328	-1.43%
2025-09-30	0	1.400	1.400	1.550	1.400	1.400	4,000	5,600	1.4000	1.375	1.375	1.523	1.375	1.375	4,072	1.3753	0.00%
2025-09-29	0	1.400	1.400	1.480	1.400	1.400	21,663	30,258	1.3968	1.375	1.375	1.454	1.375	1.375	22,052	1.3721	-3.45%
2025-09-26	0	1.450	1.400	1.540	-	-	0	0	-	1.424	1.375	1.513	-	-	0	-	0.00%
2025-09-25	0	1.450	1.400	1.540	-	-	0	0	-	1.424	1.375	1.513	-	-	0	-	0.00%
2025-09-24	0	1.450	1.410	1.500	1.450	1.450	4,000	5,800	1.4500	1.424	1.385	1.474	1.424	1.424	4,072	1.4244	-3.33%
2025-09-23	0	1.500	1.410	1.540	-	-	0	0	-	1.474	1.385	1.513	-	-	0	-	0.00%
2025-09-22	0	1.500	1.410	1.550	-	-	0	0	-	1.474	1.385	1.523	-	-	0	-	0.00%
2025-09-19	0	1.500	1.410	1.500	1.430	1.500	6,000	8,740	1.4567	1.474	1.385	1.474	1.405	1.474	6,108	1.4309	4.90%
2025-09-18	0	1.430	1.400	1.440	1.400	1.430	21,299	29,839	1.4010	1.405	1.375	1.415	1.375	1.405	21,682	1.3762	2.14%
2025-09-17	0	1.400	1.400	1.440	-	-	492	674	1.3699	1.375	1.375	1.415	-	-	501	1.3457	0.00%
2025-09-16	0	1.400	1.400	1.440	-	-	0	0	-	1.375	1.375	1.415	-	-	0	-	0.72%
2025-09-15	0	1.390	1.370	1.440	-	-	0	0	-	1.365	1.346	1.415	-	-	0	-	0.00%
2025-09-12	0	1.390	1.390	1.450	1.380	1.380	2,000	2,760	1.3800	1.365	1.365	1.424	1.356	1.356	2,036	1.3556	0.72%
2025-09-11	0	1.380	1.380	1.430	1.380	1.380	6,065	8,366	1.3794	1.356	1.356	1.405	1.356	1.356	6,174	1.3550	-4.17%
2025-09-10	0	1.440	1.380	1.450	-	-	0	0	-	1.415	1.356	1.424	-	-	0	-	0.00%
2025-09-09	0	1.440	1.380	1.450	-	-	0	0	-	1.415	1.356	1.424	-	-	0	-	0.00%
2025-09-08	0	1.440	1.440	1.460	1.370	1.370	2,000	2,740	1.3700	1.415	1.415	1.434	1.346	1.346	2,036	1.3458	2.86%
2025-09-05	0	1.400	1.360	1.400	1.390	1.400	18,000	25,100	1.3944	1.375	1.336	1.375	1.365	1.375	18,324	1.3698	0.00%
2025-09-04	0	1.400	1.370	1.480	1.400	1.400	10,000	14,000	1.4000	1.375	1.346	1.454	1.375	1.375	10,180	1.3753	0.00%
2025-09-03	0	1.400	1.360	1.550	-	-	0	0	-	1.375	1.336	1.523	-	-	0	-	0.00%
2025-09-02	0	1.400	1.400	1.550	-	-	51	69	1.3529	1.375	1.375	1.523	-	-	52	1.3291	0.00%
2025-09-01	0	1.400	1.380	1.520	1.400	1.440	7,517	10,598	1.4099	1.375	1.356	1.493	1.375	1.415	7,652	1.3850	-4.11%
2025-08-29	0	1.460	1.440	1.520	-	-	0	0	-	1.434	1.415	1.493	-	-	0	-	0.00%
2025-08-28	0	1.460	1.440	1.480	1.460	1.480	8,205	12,089	1.4734	1.434	1.415	1.454	1.434	1.454	8,352	1.4474	-1.35%
2025-08-27	0	1.480	1.380	1.540	-	-	0	0	-	1.454	1.356	1.513	-	-	0	-	0.00%
2025-08-26	0	1.480	1.420	1.540	-	-	0	0	-	1.454	1.395	1.513	-	-	0	-	0.00%
2025-08-25	0	1.480	1.390	1.550	-	-	0	0	-	1.454	1.365	1.523	-	-	0	-	0.00%
2025-08-22	0	1.480	1.480	1.510	1.480	1.480	2,000	2,960	1.4800	1.454	1.454	1.483	1.454	1.454	2,036	1.4539	3.50%
2025-08-21	0	1.430	1.420	1.500	1.430	1.550	6,000	9,040	1.5067	1.405	1.395	1.474	1.405	1.523	6,108	1.4801	0.00%
2025-08-20	0	1.430	1.440	1.490	1.400	1.430	12,000	17,020	1.4183	1.405	1.415	1.464	1.375	1.405	12,216	1.3933	-4.03%
2025-08-19	0	1.490	1.410	1.540	1.490	1.490	2,000	2,980	1.4900	1.464	1.385	1.513	1.464	1.464	2,036	1.4637	0.00%
2025-08-18	0	1.490	1.420	1.550	1.490	1.500	14,000	20,900	1.4929	1.464	1.395	1.523	1.464	1.474	14,252	1.4665	-0.67%
2025-08-15	0	1.500	1.500	1.550	1.500	1.500	2,000	3,000	1.5000	1.474	1.474	1.523	1.474	1.474	2,036	1.4735	0.00%
2025-08-14	0	1.500	1.500	1.550	1.500	1.500	128,000	192,000	1.5000	1.474	1.474	1.523	1.474	1.474	130,301	1.4735	0.00%
2025-08-13	0	1.500	1.500	1.550	-	-	0	0	-	1.474	1.474	1.523	-	-	0	-	0.00%
2025-08-12	0	1.500	1.500	1.550	-	-	0	0	-	1.474	1.474	1.523	-	-	0	-	0.00%
2025-08-11	0	1.500	1.500	1.550	-	-	0	0	-	1.474	1.474	1.523	-	-	0	-	0.00%
2025-08-08	0	1.500	1.500	1.550	1.450	1.500	116,000	169,720	1.4631	1.474	1.474	1.523	1.424	1.474	118,085	1.4373	0.00%
2025-08-07	0	1.500	1.400	1.550	-	-	0	0	-	1.474	1.375	1.523	-	-	0	-	0.00%
2025-08-06	0	1.500	1.400	1.520	-	-	0	0	-	1.474	1.375	1.493	-	-	0	-	0.00%
2025-08-05	0	1.500	1.480	1.540	-	-	0	0	-	1.474	1.454	1.513	-	-	0	-	0.00%
2025-08-04	0	1.500	1.400	1.550	1.500	1.550	4,000	6,100	1.5250	1.474	1.375	1.523	1.474	1.523	4,072	1.4981	0.00%
2025-08-01	0	1.500	1.400	1.500	1.490	1.520	10,000	15,000	1.5000	1.474	1.375	1.474	1.464	1.493	10,180	1.4735	3.45%
2025-07-31	0	1.450	1.450	1.500	-	-	0	0	-	1.424	1.424	1.474	-	-	0	-	0.00%
2025-07-30	0	1.450	1.370	1.500	-	-	141	188	1.3333	1.424	1.346	1.474	-	-	144	1.3098	0.00%
2025-07-29	0	1.450	1.450	1.500	-	-	0	0	-	1.424	1.424	1.474	-	-	0	-	0.00%
2025-07-28	0	1.450	1.450	1.500	-	-	0	0	-	1.424	1.424	1.474	-	-	0	-	0.00%
2025-07-25	0	1.450	1.400	1.500	-	-	0	0	-	1.424	1.375	1.474	-	-	0	-	0.00%
2025-07-24	0	1.450	1.400	1.450	-	-	0	0	-	1.424	1.375	1.424	-	-	0	-	0.00%
2025-07-23	0	1.450	1.370	1.550	-	-	0	0	-	1.424	1.346	1.523	-	-	0	-	0.00%
2025-07-22	0	1.450	1.370	1.550	-	-	0	0	-	1.424	1.346	1.523	-	-	0	-	0.00%
2025-07-21	0	1.450	1.360	1.500	-	-	0	0	-	1.424	1.336	1.474	-	-	0	-	0.00%
2025-07-18	0	1.450	1.450	1.500	-	-	0	0	-	1.424	1.424	1.474	-	-	0	-	3.57%
2025-07-17	0	1.400	1.380	1.500	-	-	0	0	-	1.375	1.356	1.474	-	-	0	-	0.00%
2025-07-16	0	1.400	1.370	1.500	-	-	0	0	-	1.375	1.346	1.474	-	-	0	-	0.00%
2025-07-15	0	1.400	1.390	1.500	1.400	1.400	10,000	14,000	1.4000	1.375	1.365	1.474	1.375	1.375	10,180	1.3753	0.00%
2025-07-14	0	1.400	1.360	1.400	1.360	1.400	24,000	32,800	1.3667	1.375	1.336	1.375	1.336	1.375	24,431	1.3425	0.00%
2025-07-11	0	1.400	1.360	1.500	-	-	112	148	1.3214	1.375	1.336	1.474	-	-	114	1.2981	0.00%
2025-07-10	0	1.400	1.360	1.550	-	-	33	43	1.3030	1.375	1.336	1.523	-	-	34	1.2800	0.00%
2025-07-09	0	1.400	1.360	1.550	-	-	0	0	-	1.375	1.336	1.523	-	-	0	-	0.00%
2025-07-08	0	1.400	1.390	1.550	-	-	0	0	-	1.375	1.365	1.523	-	-	0	-	0.00%
2025-07-07	0	1.400	1.390	1.550	-	-	0	0	-	1.375	1.365	1.523	-	-	0	-	0.00%
2025-07-04	0	1.400	1.400	1.550	1.400	1.400	24,514	34,299	1.3992	1.375	1.375	1.523	1.375	1.375	24,955	1.3745	0.00%
2025-07-03	0	1.400	1.400	1.550	-	-	665	911	1.3699	1.375	1.375	1.523	-	-	677	1.3457	0.00%
2025-07-02	0	1.400	1.400	1.550	1.400	1.400	6,000	8,400	1.4000	1.375	1.375	1.523	1.375	1.375	6,108	1.3753	2.94%
2025-06-30	0	1.360	1.360	1.550	1.360	1.360	6,000	8,160	1.3600	1.336	1.336	1.523	1.336	1.336	6,108	1.3360	0.00%
2025-06-27	0	1.360	1.360	1.550	-	-	0	0	-	1.336	1.336	1.523	-	-	0	-	0.00%
2025-06-26	0	1.360	1.360	1.520	-	-	235	303	1.2894	1.336	1.336	1.493	-	-	239	1.2666	0.00%
2025-06-25	0	1.360	1.360	1.520	-	-	0	0	-	1.336	1.336	1.493	-	-	0	-	0.00%
2025-06-24	0	1.360	1.360	1.520	1.360	1.360	3,331	4,490	1.3479	1.336	1.336	1.493	1.336	1.336	3,391	1.3241	-2.86%
2025-06-23	0	1.400	1.310	1.550	1.400	1.400	4,358	6,090	1.3974	1.375	1.287	1.523	1.375	1.375	4,436	1.3728	0.00%
2025-06-20	0	1.400	1.400	1.520	-	-	0	0	-	1.375	1.375	1.493	-	-	0	-	0.00%
2025-06-19	0	1.400	1.400	1.520	-	-	0	0	-	1.375	1.375	1.493	-	-	0	-	0.00%
2025-06-18	0	1.400	1.400	1.530	1.400	1.400	3,915	5,292	1.3517	1.375	1.375	1.503	1.375	1.375	3,985	1.3279	0.00%
2025-06-17	0	1.400	1.400	1.550	1.400	1.400	44,655	62,484	1.3993	1.375	1.375	1.523	1.375	1.375	45,458	1.3746	0.00%
2025-06-16	0	1.400	1.400	1.550	1.380	1.380	9,483	13,107	1.3822	1.375	1.375	1.523	1.356	1.356	9,653	1.3578	2.94%
2025-06-13	0	1.360	1.360	1.390	1.330	1.330	3,327	4,371	1.3138	1.336	1.336	1.365	1.307	1.307	3,387	1.2906	-1.45%
2025-06-12	0	1.380	1.380	1.550	1.380	1.380	4,000	5,520	1.3800	1.356	1.356	1.523	1.356	1.356	4,072	1.3556	0.00%
2025-06-11	0	1.380	1.380	1.550	1.380	1.410	5,303	7,352	1.3864	1.356	1.356	1.523	1.356	1.385	5,398	1.3619	-4.83%
2025-06-10	0	1.450	1.410	1.550	-	-	0	0	-	1.424	1.385	1.523	-	-	0	-	0.00%
2025-06-09	0	1.450	1.410	1.450	1.450	1.460	50,000	72,520	1.4504	1.424	1.385	1.424	1.424	1.434	50,899	1.4248	-3.33%
2025-06-06	0	1.500	1.400	1.540	-	-	0	0	-	1.474	1.375	1.513	-	-	0	-	0.00%
2025-06-05	0	1.500	1.420	1.550	1.550	1.550	12,000	18,600	1.5500	1.474	1.395	1.523	1.523	1.523	12,216	1.5226	6.38%
2025-06-04	0	1.410	1.400	1.570	-	-	0	0	-	1.385	1.375	1.542	-	-	0	-	0.00%
2025-06-03	0	1.410	1.410	1.570	-	-	0	0	-	1.385	1.385	1.542	-	-	0	-	0.00%
2025-06-02	0	1.410	1.360	1.570	-	-	0	0	-	1.385	1.336	1.542	-	-	0	-	0.00%
2025-05-30	0	1.410	1.410	1.570	-	-	1,814	2,448	1.3495	1.385	1.385	1.542	-	-	1,847	1.3257	2.17%
2025-05-29	0	1.380	1.380	1.500	-	-	0	0	-	1.356	1.356	1.474	-	-	0	-	0.73%
2025-05-28	0	1.370	1.370	1.570	-	-	0	0	-	1.346	1.346	1.542	-	-	0	-	0.00%
2025-05-27	0	1.370	1.360	1.550	1.370	1.370	4,000	5,480	1.3700	1.346	1.336	1.523	1.346	1.346	4,072	1.3458	-2.14%
2025-05-26	0	1.400	1.400	1.500	1.330	1.330	3,319	4,381	1.3200	1.375	1.375	1.474	1.307	1.307	3,379	1.2967	0.00%
2025-05-23	0	1.400	1.310	1.570	1.400	1.400	16,000	22,400	1.4000	1.375	1.287	1.542	1.375	1.375	16,288	1.3753	0.72%
2025-05-22	0	1.390	1.400	1.480	1.300	1.390	18,778	25,348	1.3499	1.365	1.375	1.454	1.277	1.365	19,116	1.3260	-0.71%
2025-05-21	0	1.400	1.400	1.500	1.400	1.400	7,495	10,448	1.3940	1.375	1.375	1.474	1.375	1.375	7,630	1.3694	-2.10%
2025-05-20	0	1.430	1.310	1.570	-	-	0	0	-	1.405	1.287	1.542	-	-	0	-	0.00%
2025-05-19	0	1.430	1.310	1.570	-	-	0	0	-	1.405	1.287	1.542	-	-	0	-	0.00%
2025-05-16	0	1.430	1.430	1.570	-	-	466	587	1.2597	1.405	1.405	1.542	-	-	474	1.2374	5.15%
2025-05-15	0	1.360	1.320	-	1.280	1.360	21,320	28,795	1.3506	1.336	1.297	-	1.257	1.336	21,703	1.3268	0.00%
2025-05-14	0	1.360	1.360	1.570	-	-	0	0	-	1.336	1.336	1.542	-	-	0	-	0.74%
2025-05-13	0	1.350	1.350	-	-	-	0	0	-	1.326	1.326	-	-	-	0	-	0.00%
2025-05-12	0	1.350	1.340	1.500	-	-	0	0	-	1.326	1.316	1.474	-	-	0	-	0.00%
2025-05-09	0	1.350	1.350	1.450	1.340	1.350	11,113	14,866	1.3377	1.326	1.326	1.424	1.316	1.326	11,313	1.3141	-4.93%
2025-05-08	0	1.420	1.320	1.550	-	-	0	0	-	1.395	1.297	1.523	-	-	0	-	0.00%
2025-05-07	0	1.420	1.420	1.570	-	-	0	0	-	1.395	1.395	1.542	-	-	0	-	5.97%
2025-05-06	0	1.340	1.310	1.570	-	-	0	0	-	1.316	1.287	1.542	-	-	0	-	0.00%
2025-05-02	0	1.340	1.300	1.480	-	-	0	0	-	1.316	1.277	1.454	-	-	0	-	0.00%
2025-04-30	0	1.340	1.290	1.480	-	-	0	0	-	1.316	1.267	1.454	-	-	0	-	0.00%
2025-04-29	0	1.340	1.340	1.490	1.330	1.340	8,655	11,538	1.3331	1.316	1.316	1.464	1.307	1.316	8,811	1.3096	0.00%
2025-04-28	0	1.340	1.290	-	-	-	78	97	1.2436	1.316	1.267	-	-	-	79	1.2216	0.00%
2025-04-25	0	1.340	1.280	1.480	-	-	0	0	-	1.316	1.257	1.454	-	-	0	-	0.00%
2025-04-24	0	1.340	1.280	1.570	-	-	0	0	-	1.316	1.257	1.542	-	-	0	-	0.00%
2025-04-23	0	1.340	1.340	1.480	1.330	1.330	2,049	2,720	1.3275	1.316	1.316	1.454	1.307	1.307	2,086	1.3040	0.75%
2025-04-22	0	1.330	1.290	1.570	-	-	0	0	-	1.307	1.267	1.542	-	-	0	-	0.00%
2025-04-17	0	1.330	1.330	1.400	1.210	1.400	34,168	44,898	1.3140	1.307	1.307	1.375	1.189	1.375	34,782	1.2908	0.00%
2025-04-16	0	1.330	1.270	1.340	-	-	0	0	-	1.307	1.248	1.316	-	-	0	-	0.00%
2025-04-15	0	1.330	1.290	1.380	1.260	1.330	7,404	9,458	1.2774	1.307	1.267	1.356	1.238	1.307	7,537	1.2549	1.53%
2025-04-14	0	1.310	1.270	1.340	-	-	980	1,205	1.2296	1.287	1.248	1.316	-	-	998	1.2079	0.00%
2025-04-11	0	1.310	1.260	1.340	-	-	0	0	-	1.287	1.238	1.316	-	-	0	-	0.00%
2025-04-10	0	1.310	1.310	1.340	1.270	1.270	2,000	2,540	1.2700	1.287	1.287	1.316	1.248	1.248	2,036	1.2476	-0.76%
2025-04-09	0	1.320	1.270	1.320	1.340	1.340	2,783	3,635	1.3061	1.297	1.248	1.297	1.316	1.316	2,833	1.2831	-4.35%
2025-04-08	0	1.380	1.340	1.450	1.340	1.380	6,000	8,180	1.3633	1.356	1.316	1.424	1.316	1.356	6,108	1.3393	0.00%
2025-04-07	0	1.380	1.320	1.390	1.350	1.380	8,328	11,412	1.3703	1.356	1.297	1.365	1.326	1.356	8,478	1.3461	-2.13%
2025-04-03	0	1.410	1.350	1.500	-	-	0	0	-	1.385	1.326	1.474	-	-	0	-	0.00%
2025-04-02	0	1.410	1.350	1.500	-	-	0	0	-	1.385	1.326	1.474	-	-	0	-	0.00%
2025-04-01	0	1.410	1.350	1.420	-	-	0	0	-	1.385	1.326	1.395	-	-	0	-	0.00%
2025-03-31	0	1.410	1.350	1.570	-	-	7	9	1.2857	1.385	1.326	1.542	-	-	7	1.2630	0.00%
2025-03-28	0	1.410	1.350	1.570	-	-	0	0	-	1.385	1.326	1.542	-	-	0	-	0.00%
2025-03-27	0	1.410	1.350	1.440	-	-	0	0	-	1.385	1.326	1.415	-	-	0	-	0.00%
2025-03-26	0	1.410	1.420	1.570	-	-	1,237	1,632	1.3193	1.385	1.395	1.542	-	-	1,259	1.2960	0.00%
2025-03-25	0	1.410	1.350	1.570	-	-	0	0	-	1.385	1.326	1.542	-	-	0	-	0.00%
2025-03-24	0	1.410	1.350	1.480	-	-	0	0	-	1.385	1.326	1.454	-	-	0	-	0.00%
2025-03-21	0	1.410	1.410	1.500	-	-	0	0	-	1.385	1.385	1.474	-	-	0	-	2.17%
2025-03-20	0	1.380	1.350	1.430	-	-	0	0	-	1.356	1.326	1.405	-	-	0	-	0.00%
2025-03-19	0	1.380	1.380	1.480	1.380	1.380	5,408	7,420	1.3720	1.356	1.356	1.454	1.356	1.356	5,505	1.3478	0.73%
2025-03-18	0	1.370	1.370	1.410	1.350	1.370	6,799	9,151	1.3459	1.346	1.346	1.385	1.326	1.346	6,921	1.3222	-5.52%
2025-03-17	0	1.450	1.340	1.450	-	-	0	0	-	1.424	1.316	1.424	-	-	0	-	-0.68%
2025-03-14	0	1.460	1.460	1.500	1.450	1.460	62,050	90,251	1.4545	1.434	1.434	1.474	1.424	1.434	63,165	1.4288	0.69%
2025-03-13	0	1.450	1.350	1.470	-	-	0	0	-	1.424	1.326	1.444	-	-	0	-	0.00%
2025-03-12	0	1.450	1.350	1.470	1.450	1.450	3,895	5,647	1.4498	1.424	1.326	1.444	1.424	1.424	3,965	1.4242	3.57%
2025-03-11	0	1.400	1.400	1.420	-	-	0	0	-	1.375	1.375	1.395	-	-	0	-	1.08%
2025-03-10	0	1.400	1.360	1.440	-	-	1,341	1,796	1.3393	1.361	1.322	1.399	-	-	1,380	1.3016	0.00%
2025-03-07	0	1.400	1.390	1.490	1.370	1.400	18,971	25,961	1.3685	1.361	1.351	1.448	1.331	1.361	19,521	1.3299	2.19%
2025-03-06	0	1.370	1.370	1.400	-	-	0	0	-	1.331	1.331	1.361	-	-	0	-	0.00%
2025-03-05	0	1.370	1.370	1.380	1.330	1.370	8,617	11,589	1.3449	1.331	1.331	1.341	1.293	1.331	8,867	1.3070	-2.14%
2025-03-04	0	1.400	1.350	1.440	-	-	0	0	-	1.361	1.312	1.399	-	-	0	-	0.00%
2025-03-03	0	1.400	1.370	1.490	1.330	1.400	41,402	56,561	1.3661	1.361	1.331	1.448	1.293	1.361	42,603	1.3276	0.00%
2025-02-28	0	1.400	1.330	1.570	-	-	0	0	-	1.361	1.293	1.526	-	-	0	-	0.00%
2025-02-27	0	1.400	1.330	1.570	-	-	0	0	-	1.361	1.293	1.526	-	-	0	-	0.00%
2025-02-26	0	1.400	1.350	1.570	-	-	665	864	1.2992	1.361	1.312	1.526	-	-	684	1.2626	0.00%
2025-02-25	0	1.400	1.330	1.570	-	-	0	0	-	1.361	1.293	1.526	-	-	0	-	0.00%
2025-02-24	0	1.400	1.340	1.450	1.300	1.400	52,015	68,638	1.3196	1.361	1.302	1.409	1.263	1.361	53,523	1.2824	5.26%
2025-02-21	0	1.330	1.330	1.390	1.330	1.330	3,700	4,870	1.3162	1.293	1.293	1.351	1.293	1.293	3,807	1.2791	-5.00%
2025-02-20	0	1.400	1.340	1.500	-	-	0	0	-	1.361	1.302	1.458	-	-	0	-	0.00%
2025-02-19	0	1.400	1.340	1.500	-	-	665	864	1.2992	1.361	1.302	1.458	-	-	684	1.2626	0.00%
2025-02-18	0	1.400	1.340	1.500	-	-	0	0	-	1.361	1.302	1.458	-	-	0	-	0.00%
2025-02-17	0	1.400	1.340	1.500	-	-	23	30	1.3043	1.361	1.302	1.458	-	-	24	1.2676	0.00%
2025-02-14	0	1.400	1.340	1.470	-	-	1,388	1,873	1.3494	1.361	1.302	1.429	-	-	1,428	1.3114	0.00%
2025-02-13	0	1.400	1.390	1.500	1.330	1.400	20,075	27,357	1.3627	1.361	1.351	1.458	1.293	1.361	20,657	1.3243	5.26%
2025-02-12	0	1.330	1.300	1.450	1.330	1.330	2,605	3,458	1.3274	1.293	1.263	1.409	1.293	1.293	2,681	1.2900	-8.28%
2025-02-11	0	1.450	1.330	1.570	-	-	21	28	1.3333	1.409	1.293	1.526	-	-	22	1.2958	0.00%
2025-02-10	0	1.450	1.340	1.520	-	-	0	0	-	1.409	1.302	1.477	-	-	0	-	0.00%
2025-02-07	0	1.450	1.330	1.450	-	-	0	0	-	1.409	1.293	1.409	-	-	0	-	-0.68%
2025-02-06	0	1.460	1.350	1.500	1.400	1.460	6,000	8,640	1.4400	1.419	1.312	1.458	1.361	1.419	6,174	1.3994	8.15%
2025-02-05	0	1.350	1.230	1.400	-	-	0	0	-	1.312	1.195	1.361	-	-	0	-	0.00%
2025-02-04	0	1.350	1.310	1.390	-	-	30	38	1.2667	1.312	1.273	1.351	-	-	31	1.2310	0.00%
2025-02-03	0	1.350	1.310	1.390	-	-	0	0	-	1.312	1.273	1.351	-	-	0	-	0.00%
2025-01-28	0	1.350	1.330	1.390	-	-	0	0	-	1.312	1.293	1.351	-	-	0	-	0.00%
2025-01-27	0	1.350	1.350	1.390	1.330	1.350	7,815	10,419	1.3332	1.312	1.312	1.351	1.293	1.312	8,042	1.2956	0.00%
2025-01-24	0	1.350	1.330	1.550	-	-	0	0	-	1.312	1.293	1.506	-	-	0	-	0.00%
2025-01-23	0	1.350	1.330	1.450	-	-	1,331	1,703	1.2795	1.312	1.293	1.409	-	-	1,370	1.2434	0.00%
2025-01-22	0	1.350	1.330	1.550	-	-	0	0	-	1.312	1.293	1.506	-	-	0	-	0.00%
2025-01-21	0	1.350	1.330	1.550	-	-	0	0	-	1.312	1.293	1.506	-	-	0	-	0.00%
2025-01-20	0	1.350	1.350	1.550	1.350	1.350	5,327	7,151	1.3424	1.312	1.312	1.506	1.312	1.312	5,481	1.3046	-6.25%
2025-01-17	0	1.440	1.350	1.540	-	-	0	0	-	1.399	1.312	1.497	-	-	0	-	0.00%
2025-01-16	0	1.440	1.330	1.550	-	-	0	0	-	1.399	1.293	1.506	-	-	0	-	0.00%
2025-01-15	0	1.440	1.330	1.440	-	-	0	0	-	1.399	1.293	1.399	-	-	0	-	0.00%
2025-01-14	0	1.440	1.330	1.500	-	-	0	0	-	1.399	1.293	1.458	-	-	0	-	0.00%
2025-01-13	0	1.440	1.330	1.550	-	-	0	0	-	1.399	1.293	1.506	-	-	0	-	0.00%
2025-01-10	0	1.440	1.340	1.540	-	-	139	182	1.3094	1.399	1.302	1.497	-	-	143	1.2725	0.00%
2025-01-09	0	1.440	1.330	1.440	-	-	0	0	-	1.399	1.293	1.399	-	-	0	-	0.00%
2025-01-08	0	1.440	1.330	1.440	-	-	0	0	-	1.399	1.293	1.399	-	-	0	-	0.00%
2025-01-07	0	1.440	1.340	1.450	1.390	1.440	4,613	6,463	1.4010	1.399	1.302	1.409	1.351	1.399	4,747	1.3616	-3.36%
2025-01-06	0	1.490	1.330	1.490	-	-	0	0	-	1.448	1.293	1.448	-	-	0	-	0.00%
2025-01-03	0	1.490	1.330	1.550	-	-	0	0	-	1.448	1.293	1.506	-	-	0	-	0.00%
2025-01-02	0	1.490	1.330	1.490	-	-	1,663	2,161	1.2995	1.448	1.293	1.448	-	-	1,711	1.2628	0.00%
2024-12-31	0	1.490	1.310	1.570	1.480	1.490	6,000	8,900	1.4833	1.448	1.273	1.526	1.438	1.448	6,174	1.4415	9.56%
2024-12-30	0	1.360	1.360	1.400	1.320	1.390	9,581	12,819	1.3380	1.322	1.322	1.361	1.283	1.351	9,859	1.3003	-2.86%
2024-12-27	0	1.400	1.310	1.490	-	-	0	0	-	1.361	1.273	1.448	-	-	0	-	0.00%
2024-12-24	0	1.400	1.340	1.400	-	-	0	0	-	1.361	1.302	1.361	-	-	0	-	0.00%
2024-12-23	0	1.400	1.400	1.490	1.300	1.400	109,020	151,857	1.3929	1.361	1.361	1.448	1.263	1.361	112,182	1.3537	5.26%
2024-12-20	0	1.330	1.300	1.330	-	-	0	0	-	1.293	1.263	1.293	-	-	0	-	-2.21%
2024-12-19	0	1.360	1.300	1.360	-	-	0	0	-	1.322	1.263	1.322	-	-	0	-	0.00%
2024-12-18	0	1.360	1.300	1.360	1.270	1.360	61,539	78,834	1.2810	1.322	1.263	1.322	1.234	1.322	63,324	1.2449	0.00%
2024-12-17	0	1.360	1.330	1.500	-	-	0	0	-	1.322	1.293	1.458	-	-	0	-	0.00%
2024-12-16	0	1.360	1.330	1.500	-	-	0	0	-	1.322	1.293	1.458	-	-	0	-	0.00%
2024-12-13	0	1.360	1.330	-	-	-	0	0	-	1.322	1.293	-	-	-	0	-	0.00%
2024-12-12	0	1.360	1.330	-	-	-	0	0	-	1.322	1.293	-	-	-	0	-	0.00%
2024-12-11	0	1.360	1.330	1.570	1.360	1.400	5,327	7,284	1.3674	1.322	1.293	1.526	1.322	1.361	5,481	1.3288	2.26%
2024-12-10	0	1.330	1.330	1.400	-	-	0	0	-	1.293	1.293	1.361	-	-	0	-	0.00%
2024-12-09	0	1.330	1.330	1.400	1.320	1.320	2,090	2,754	1.3177	1.293	1.293	1.361	1.283	1.283	2,151	1.2806	-5.00%
2024-12-06	0	1.400	1.310	1.570	-	-	0	0	-	1.361	1.273	1.526	-	-	0	-	0.00%
2024-12-05	0	1.400	1.400	1.570	1.310	1.400	6,679	8,995	1.3468	1.361	1.361	1.526	1.273	1.361	6,873	1.3088	0.00%
2024-12-04	0	1.400	1.300	-	-	-	0	0	-	1.361	1.263	-	-	-	0	-	0.00%
2024-12-03	0	1.400	1.270	-	-	-	0	0	-	1.361	1.234	-	-	-	0	-	0.00%
2024-12-02	0	1.400	1.400	-	-	-	0	0	-	1.361	1.361	-	-	-	0	-	0.00%
2024-11-29	0	1.400	1.400	-	1.400	1.400	7,852	10,937	1.3929	1.361	1.361	-	1.361	1.361	8,080	1.3536	0.00%
2024-11-28	0	1.400	1.400	-	1.400	1.400	232,000	324,800	1.4000	1.361	1.361	-	1.361	1.361	238,728	1.3605	0.00%
2024-11-27	0	1.400	1.400	1.500	-	-	0	0	-	1.361	1.361	1.458	-	-	0	-	0.00%
2024-11-26	0	1.400	1.310	1.500	-	-	0	0	-	1.361	1.273	1.458	-	-	0	-	0.00%
2024-11-25	0	1.400	1.380	1.490	-	-	0	0	-	1.361	1.341	1.448	-	-	0	-	0.00%
2024-11-22	0	1.400	1.310	1.500	-	-	0	0	-	1.361	1.273	1.458	-	-	0	-	0.00%
2024-11-21	0	1.400	1.310	1.500	-	-	0	0	-	1.361	1.273	1.458	-	-	0	-	0.00%
2024-11-20	0	1.400	1.310	1.500	-	-	0	0	-	1.361	1.273	1.458	-	-	0	-	0.00%
2024-11-19	0	1.400	1.310	1.400	-	-	0	0	-	1.361	1.273	1.361	-	-	0	-	0.00%
2024-11-18	0	1.400	1.320	1.500	-	-	0	0	-	1.361	1.283	1.458	-	-	0	-	0.00%
2024-11-15	0	1.400	1.300	1.400	-	-	0	0	-	1.361	1.263	1.361	-	-	0	-	0.00%
2024-11-14	0	1.400	1.310	1.500	-	-	0	0	-	1.361	1.273	1.458	-	-	0	-	0.00%
2024-11-13	0	1.400	1.400	1.500	1.300	1.350	14,906	19,694	1.3212	1.361	1.361	1.458	1.263	1.312	15,338	1.2840	3.70%
2024-11-12	0	1.350	1.280	1.620	1.300	1.350	10,157	13,416	1.3209	1.312	1.244	1.574	1.263	1.312	10,452	1.2836	-2.17%
2024-11-11	0	1.380	1.320	1.480	-	-	0	0	-	1.341	1.283	1.438	-	-	0	-	0.00%
2024-11-08	0	1.380	1.340	1.500	-	-	122	159	1.3033	1.341	1.302	1.458	-	-	126	1.2665	0.00%
2024-11-07	0	1.380	1.280	1.500	-	-	0	0	-	1.341	1.244	1.458	-	-	0	-	0.00%
2024-11-06	0	1.380	1.280	1.500	-	-	0	0	-	1.341	1.244	1.458	-	-	0	-	0.00%
2024-11-05	0	1.380	1.320	1.500	1.280	1.380	26,695	35,782	1.3404	1.341	1.283	1.458	1.244	1.341	27,469	1.3026	3.76%
2024-11-04	0	1.330	1.280	1.370	1.300	1.380	54,000	71,420	1.3226	1.293	1.244	1.331	1.263	1.341	55,566	1.2853	0.76%
2024-11-01	0	1.320	1.310	1.330	1.320	1.320	4,337	5,714	1.3175	1.283	1.273	1.293	1.283	1.283	4,463	1.2804	-2.94%
2024-10-31	0	1.360	1.360	1.500	1.300	1.370	24,679	33,202	1.3454	1.322	1.322	1.458	1.263	1.331	25,395	1.3074	-4.23%
2024-10-30	0	1.420	1.290	1.500	-	-	0	0	-	1.380	1.254	1.458	-	-	0	-	0.00%
2024-10-29	0	1.420	1.330	-	-	-	0	0	-	1.380	1.293	-	-	-	0	-	0.00%
2024-10-28	0	1.420	1.420	1.690	1.390	1.420	10,000	14,100	1.4100	1.380	1.380	1.642	1.351	1.380	10,290	1.3703	-5.33%
2024-10-25	0	1.500	1.500	-	1.320	1.320	8,516	11,225	1.3181	1.458	1.458	-	1.283	1.283	8,763	1.2810	9.89%
2024-10-24	0	1.380	1.380	1.550	1.380	1.380	2,000	2,760	1.3800	1.327	1.327	1.490	1.327	1.327	2,081	1.3265	0.00%
2024-10-23	0	1.380	1.380	1.530	1.350	1.350	2,310	3,109	1.3459	1.327	1.327	1.471	1.298	1.298	2,403	1.2937	0.00%
2024-10-22	0	1.380	1.380	-	1.380	1.450	10,000	14,080	1.4080	1.327	1.327	-	1.327	1.394	10,403	1.3534	-4.17%
2024-10-21	0	1.440	1.440	1.480	-	-	0	0	-	1.384	1.384	1.423	-	-	0	-	0.00%
2024-10-18	0	1.440	1.310	1.480	-	-	0	0	-	1.384	1.259	1.423	-	-	0	-	0.00%
2024-10-17	0	1.440	1.300	1.440	1.350	1.450	19,387	26,270	1.3550	1.384	1.250	1.384	1.298	1.394	20,168	1.3025	3.60%
2024-10-16	0	1.390	1.350	1.440	-	-	346	456	1.3179	1.336	1.298	1.384	-	-	360	1.2669	0.00%
2024-10-15	0	1.390	1.350	1.480	-	-	326	427	1.3098	1.336	1.298	1.423	-	-	339	1.2591	0.00%
2024-10-14	0	1.390	1.350	1.480	-	-	0	0	-	1.336	1.298	1.423	-	-	0	-	0.00%
2024-10-10	0	1.390	1.280	1.450	1.390	1.390	2,000	2,780	1.3900	1.336	1.230	1.394	1.336	1.336	2,081	1.3361	0.00%
2024-10-09	0	1.390	1.390	1.550	1.390	1.390	3,451	4,753	1.3773	1.336	1.336	1.490	1.336	1.336	3,590	1.3239	-8.55%
2024-10-08	0	1.520	1.390	1.520	-	-	0	0	-	1.461	1.336	1.461	-	-	0	-	-1.94%
2024-10-07	0	1.550	1.550	1.580	1.420	1.420	16,690	23,761	1.4237	1.490	1.490	1.519	1.365	1.365	17,363	1.3685	3.33%
2024-10-04	0	1.500	1.440	1.550	1.500	1.500	18,000	26,500	1.4722	1.442	1.384	1.490	1.442	1.442	18,726	1.4152	3.45%
2024-10-03	0	1.450	1.450	1.550	1.450	1.500	4,335	6,376	1.4708	1.394	1.394	1.490	1.394	1.442	4,510	1.4138	-6.45%
2024-10-02	0	1.550	1.500	1.570	1.450	1.550	89,996	132,374	1.4709	1.490	1.442	1.509	1.394	1.490	93,623	1.4139	13.97%
2024-09-30	0	1.360	1.360	1.450	1.320	1.320	10,444	13,772	1.3187	1.307	1.307	1.394	1.269	1.269	10,865	1.2676	3.03%
2024-09-27	0	1.320	1.320	1.450	1.320	1.320	2,000	2,640	1.3200	1.269	1.269	1.394	1.269	1.269	2,081	1.2689	0.00%
2024-09-26	0	1.320	1.320	1.380	-	-	137	176	1.2847	1.269	1.269	1.327	-	-	143	1.2349	0.00%
2024-09-25	0	1.320	1.320	1.450	1.320	1.320	5,328	6,993	1.3125	1.269	1.269	1.394	1.269	1.269	5,543	1.2616	0.00%
2024-09-24	0	1.320	1.320	1.380	1.270	1.380	22,194	29,282	1.3194	1.269	1.269	1.327	1.221	1.327	23,089	1.2682	-7.04%
2024-09-23	0	1.420	1.420	1.450	1.420	1.420	2,000	2,840	1.4200	1.365	1.365	1.394	1.365	1.365	2,081	1.3650	0.00%
2024-09-20	0	1.420	1.310	1.430	-	-	0	0	-	1.365	1.259	1.375	-	-	0	-	0.00%
2024-09-19	0	1.420	1.360	1.600	1.420	1.420	3,790	5,310	1.4011	1.365	1.307	1.538	1.365	1.365	3,943	1.3468	0.00%
2024-09-17	0	1.420	1.310	1.420	1.400	1.420	8,000	11,240	1.4050	1.365	1.259	1.365	1.346	1.365	8,322	1.3506	0.00%
2024-09-16	0	1.420	1.310	1.420	-	-	0	0	-	1.365	1.259	1.365	-	-	0	-	0.00%
2024-09-13	0	1.420	1.310	1.600	-	-	0	0	-	1.365	1.259	1.538	-	-	0	-	0.00%
2024-09-12	0	1.420	1.310	1.480	-	-	0	0	-	1.365	1.259	1.423	-	-	0	-	0.00%
2024-09-11	0	1.420	1.370	1.420	-	-	0	0	-	1.365	1.317	1.365	-	-	0	-	-4.05%
2024-09-10	0	1.480	1.320	1.520	-	-	0	0	-	1.423	1.269	1.461	-	-	0	-	0.00%
2024-09-09	0	1.480	1.320	1.480	-	-	0	0	-	1.423	1.269	1.423	-	-	0	-	0.00%
2024-09-05	0	1.480	1.320	1.600	-	-	665	950	1.4286	1.423	1.269	1.538	-	-	692	1.3732	0.00%
2024-09-04	0	1.480	1.320	1.600	-	-	0	0	-	1.423	1.269	1.538	-	-	0	-	0.00%
2024-09-03	0	1.480	1.310	1.600	-	-	0	0	-	1.423	1.259	1.538	-	-	0	-	0.00%
2024-09-02	0	1.480	1.310	1.600	1.480	1.480	2,000	2,960	1.4800	1.423	1.259	1.538	1.423	1.423	2,081	1.4227	5.71%
2024-08-30	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-29	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-28	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-27	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-26	0	1.400	1.310	1.460	-	-	0	0	-	1.346	1.259	1.403	-	-	0	-	0.00%
2024-08-23	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-22	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-21	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-20	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-19	0	1.400	1.310	1.450	-	-	0	0	-	1.346	1.259	1.394	-	-	0	-	0.00%
2024-08-16	0	1.400	1.310	1.440	-	-	0	0	-	1.346	1.259	1.384	-	-	0	-	0.00%
2024-08-15	0	1.400	1.330	1.450	1.300	1.400	7,253	9,618	1.3261	1.346	1.278	1.394	1.250	1.346	7,545	1.2747	-2.10%
2024-08-14	0	1.430	1.200	1.480	1.430	1.430	3,327	4,677	1.4058	1.375	1.154	1.423	1.375	1.375	3,461	1.3513	-3.38%
2024-08-13	0	1.480	1.430	1.600	-	-	0	0	-	1.423	1.375	1.538	-	-	0	-	0.00%
2024-08-12	0	1.480	1.430	1.600	-	-	0	0	-	1.423	1.375	1.538	-	-	0	-	0.00%
2024-08-09	0	1.480	1.430	1.600	-	-	0	0	-	1.423	1.375	1.538	-	-	0	-	0.00%
2024-08-08	0	1.480	1.430	1.600	-	-	0	0	-	1.423	1.375	1.538	-	-	0	-	0.00%
2024-08-07	0	1.480	1.430	1.600	1.480	1.480	4,000	5,920	1.4800	1.423	1.375	1.538	1.423	1.423	4,161	1.4227	0.00%
2024-08-06	0	1.480	1.350	1.480	-	-	0	0	-	1.423	1.298	1.423	-	-	0	-	0.00%
2024-08-05	0	1.480	1.350	1.480	-	-	0	0	-	1.423	1.298	1.423	-	-	0	-	0.00%
2024-08-02	0	1.480	1.380	1.480	-	-	0	0	-	1.423	1.327	1.423	-	-	0	-	0.00%
2024-08-01	0	1.480	1.410	1.480	-	-	0	0	-	1.423	1.355	1.423	-	-	0	-	0.00%
2024-07-31	0	1.480	1.440	1.490	1.440	1.480	7,870	11,356	1.4429	1.423	1.384	1.432	1.384	1.423	8,187	1.3870	-4.52%
2024-07-30	0	1.550	1.410	1.550	-	-	0	0	-	1.490	1.355	1.490	-	-	0	-	0.00%
2024-07-29	0	1.550	1.450	1.550	-	-	0	0	-	1.490	1.394	1.490	-	-	0	-	0.00%
2024-07-26	0	1.550	1.500	1.550	1.440	1.550	12,662	18,766	1.4821	1.490	1.442	1.490	1.384	1.490	13,172	1.4246	3.33%
2024-07-25	0	1.500	1.440	1.600	-	-	0	0	-	1.442	1.384	1.538	-	-	0	-	0.00%
2024-07-24	0	1.500	1.430	1.600	-	-	0	0	-	1.442	1.375	1.538	-	-	0	-	0.00%
2024-07-23	0	1.500	1.450	1.600	-	-	0	0	-	1.442	1.394	1.538	-	-	0	-	0.00%
2024-07-22	0	1.500	1.450	1.600	-	-	0	0	-	1.442	1.394	1.538	-	-	0	-	0.00%
2024-07-19	0	1.500	1.450	1.600	-	-	0	0	-	1.442	1.394	1.538	-	-	0	-	0.00%
2024-07-18	0	1.500	1.450	1.600	-	-	0	0	-	1.442	1.394	1.538	-	-	0	-	0.00%
2024-07-17	0	1.500	1.500	1.600	1.500	1.500	39,770	59,513	1.4964	1.442	1.442	1.538	1.442	1.442	41,373	1.4384	0.00%
2024-07-16	0	1.500	1.450	1.500	1.500	1.500	2,260	3,369	1.4907	1.442	1.394	1.442	1.442	1.442	2,351	1.4329	0.00%
2024-07-15	0	1.500	1.450	1.500	-	-	0	0	-	1.442	1.394	1.442	-	-	0	-	0.00%
2024-07-12	0	1.500	1.450	1.500	-	-	510	724	1.4196	1.442	1.394	1.442	-	-	531	1.3646	0.00%
2024-07-11	0	1.500	1.450	1.480	1.500	1.500	2,000	3,000	1.5000	1.442	1.394	1.423	1.442	1.442	2,081	1.4419	-0.66%
2024-07-10	0	1.510	1.450	1.550	-	-	0	0	-	1.451	1.394	1.490	-	-	0	-	0.00%
2024-07-09	0	1.510	1.450	1.520	-	-	0	0	-	1.451	1.394	1.461	-	-	0	-	0.00%
2024-07-08	0	1.510	1.450	1.520	-	-	0	0	-	1.451	1.394	1.461	-	-	0	-	0.00%
2024-07-05	0	1.510	1.450	1.520	-	-	0	0	-	1.451	1.394	1.461	-	-	0	-	0.00%
2024-07-04	0	1.510	1.470	1.510	1.470	1.520	16,300	24,112	1.4793	1.451	1.413	1.451	1.413	1.461	16,957	1.4219	-0.66%
2024-07-03	0	1.520	1.470	1.540	-	-	0	0	-	1.461	1.413	1.480	-	-	0	-	0.00%
2024-07-02	0	1.520	1.450	1.540	-	-	0	0	-	1.461	1.394	1.480	-	-	0	-	0.00%
2024-06-28	0	1.520	1.450	1.580	-	-	0	0	-	1.461	1.394	1.519	-	-	0	-	0.00%
2024-06-27	0	1.520	1.520	1.580	-	-	0	0	-	1.461	1.461	1.519	-	-	0	-	4.11%
2024-06-26	0	1.460	1.430	1.580	1.430	1.470	9,328	13,439	1.4407	1.403	1.375	1.519	1.375	1.413	9,704	1.3849	-3.31%
2024-06-25	0	1.510	1.430	1.580	-	-	0	0	-	1.451	1.375	1.519	-	-	0	-	0.00%
2024-06-24	0	1.510	1.430	1.510	-	-	0	0	-	1.451	1.375	1.451	-	-	0	-	0.00%
2024-06-21	0	1.510	1.430	1.510	-	-	0	0	-	1.451	1.375	1.451	-	-	0	-	-1.31%
2024-06-20	0	1.530	1.430	1.530	1.540	1.540	2,066	3,177	1.5378	1.471	1.375	1.471	1.480	1.480	2,149	1.4782	2.00%
2024-06-19	0	1.500	1.430	1.550	-	-	0	0	-	1.442	1.375	1.490	-	-	0	-	0.00%
2024-06-18	0	1.500	1.430	1.570	-	-	0	0	-	1.442	1.375	1.509	-	-	0	-	0.00%
2024-06-17	0	1.500	1.430	1.580	-	-	0	0	-	1.442	1.375	1.519	-	-	0	-	0.00%
2024-06-14	0	1.500	1.430	1.590	1.500	1.500	20,000	30,000	1.5000	1.442	1.375	1.528	1.442	1.442	20,806	1.4419	0.00%
2024-06-13	0	1.500	1.500	1.590	-	-	0	0	-	1.442	1.442	1.528	-	-	0	-	0.00%
2024-06-12	0	1.500	1.450	1.590	-	-	0	0	-	1.442	1.394	1.528	-	-	0	-	0.00%
2024-06-11	0	1.500	1.450	1.590	-	-	0	0	-	1.442	1.394	1.528	-	-	0	-	0.00%
2024-06-07	0	1.500	1.500	1.580	1.430	1.430	2,662	3,773	1.4174	1.442	1.442	1.519	1.375	1.375	2,769	1.3624	0.00%
2024-06-06	0	1.500	1.500	1.590	1.500	1.500	43,235	64,803	1.4989	1.442	1.442	1.528	1.442	1.442	44,978	1.4408	0.00%
2024-06-05	0	1.500	1.440	1.590	-	-	0	0	-	1.442	1.384	1.528	-	-	0	-	0.00%
2024-06-04	0	1.500	1.430	1.580	-	-	0	0	-	1.442	1.375	1.519	-	-	0	-	0.00%
2024-06-03	0	1.500	1.430	1.580	1.500	1.500	2,000	3,000	1.5000	1.442	1.375	1.519	1.442	1.442	2,081	1.4419	3.45%
2024-05-31	0	1.450	1.430	1.540	-	-	0	0	-	1.394	1.375	1.480	-	-	0	-	0.00%
2024-05-30	0	1.450	1.430	1.540	-	-	0	0	-	1.394	1.375	1.480	-	-	0	-	0.00%
2024-05-29	0	1.450	1.430	1.540	-	-	0	0	-	1.394	1.375	1.480	-	-	0	-	0.00%
2024-05-28	0	1.450	1.450	1.540	-	-	0	0	-	1.394	1.394	1.480	-	-	0	-	0.00%
2024-05-27	0	1.450	1.450	1.530	1.430	1.430	3,869	5,476	1.4154	1.394	1.394	1.471	1.375	1.375	4,025	1.3605	-2.68%
2024-05-24	0	1.490	1.480	1.530	-	-	0	0	-	1.432	1.423	1.471	-	-	0	-	0.00%
2024-05-23	0	1.490	1.490	1.530	-	-	0	0	-	1.432	1.432	1.471	-	-	0	-	0.00%
2024-05-22	0	1.490	1.430	1.530	-	-	0	0	-	1.432	1.375	1.471	-	-	0	-	0.00%
2024-05-21	0	1.490	1.450	1.530	-	-	0	0	-	1.432	1.394	1.471	-	-	0	-	0.00%
2024-05-20	0	1.490	1.430	1.530	1.390	1.490	17,305	24,887	1.4381	1.432	1.375	1.471	1.336	1.432	18,003	1.3824	-0.67%
2024-05-17	0	1.500	1.460	1.530	1.460	1.500	5,668	8,271	1.4592	1.442	1.403	1.471	1.403	1.442	5,896	1.4027	-1.32%
2024-05-16	0	1.520	1.430	1.530	-	-	0	0	-	1.461	1.375	1.471	-	-	0	-	0.00%
2024-05-14	0	1.520	1.430	1.560	-	-	0	0	-	1.461	1.375	1.500	-	-	0	-	0.00%
2024-05-13	0	1.520	1.360	1.520	1.520	1.520	10,673	16,095	1.5080	1.461	1.307	1.461	1.461	1.461	11,103	1.4496	6.29%
2024-05-10	0	1.430	1.430	1.540	-	-	0	0	-	1.375	1.375	1.480	-	-	0	-	0.00%
2024-05-09	0	1.430	1.430	1.540	-	-	0	0	-	1.375	1.375	1.480	-	-	0	-	0.00%
2024-05-08	0	1.430	1.430	1.540	-	-	0	0	-	1.375	1.375	1.480	-	-	0	-	0.00%
2024-05-07	0	1.430	1.430	1.540	-	-	0	0	-	1.375	1.375	1.480	-	-	0	-	0.00%
2024-05-06	0	1.430	1.430	1.540	1.430	1.430	6,000	8,580	1.4300	1.375	1.375	1.480	1.375	1.375	6,242	1.3746	-5.92%
2024-05-03	0	1.520	1.420	1.540	-	-	655	956	1.4595	1.461	1.365	1.480	-	-	681	1.4030	0.00%
2024-05-02	0	1.520	1.390	1.560	-	-	0	0	-	1.461	1.336	1.500	-	-	0	-	0.00%
2024-04-30	0	1.520	1.470	1.560	-	-	0	0	-	1.461	1.413	1.500	-	-	0	-	0.00%
2024-04-29	0	1.520	1.450	1.560	1.520	1.520	5,033	7,387	1.4677	1.461	1.394	1.500	1.461	1.461	5,236	1.4108	-0.65%
2024-04-26	0	1.530	1.470	1.550	-	-	0	0	-	1.471	1.413	1.490	-	-	0	-	0.00%
2024-04-25	0	1.530	1.440	1.560	-	-	0	0	-	1.471	1.384	1.500	-	-	0	-	0.00%
2024-04-24	0	1.530	1.430	1.560	-	-	0	0	-	1.471	1.375	1.500	-	-	0	-	0.00%
2024-04-23	0	1.530	1.530	1.560	-	-	0	0	-	1.471	1.471	1.500	-	-	0	-	2.00%
2024-04-22	0	1.500	1.500	1.560	-	-	0	0	-	1.442	1.442	1.500	-	-	0	-	0.67%
2024-04-19	0	1.490	1.360	1.560	-	-	0	0	-	1.432	1.307	1.500	-	-	0	-	0.00%
2024-04-18	0	1.490	1.360	1.560	-	-	0	0	-	1.432	1.307	1.500	-	-	0	-	0.00%
2024-04-17	0	1.490	1.360	1.560	1.490	1.490	44,920	66,930	1.4900	1.432	1.307	1.500	1.432	1.432	46,731	1.4323	0.68%
2024-04-16	0	1.480	1.400	1.560	1.480	1.480	14,000	20,720	1.4800	1.423	1.346	1.500	1.423	1.423	14,564	1.4227	-0.67%
2024-04-15	0	1.490	1.520	1.550	-	-	746	1,089	1.4598	1.432	1.461	1.490	-	-	776	1.4032	0.00%
2024-04-12	0	1.490	1.460	1.560	-	-	0	0	-	1.432	1.403	1.500	-	-	0	-	0.00%
2024-04-11	0	1.490	1.490	1.560	1.490	1.490	4,052	6,034	1.4891	1.432	1.432	1.500	1.432	1.432	4,215	1.4314	0.00%
2024-04-10	0	1.490	1.480	1.560	-	-	0	0	-	1.432	1.423	1.500	-	-	0	-	0.00%
2024-04-09	0	1.490	1.490	1.570	-	-	0	0	-	1.432	1.432	1.509	-	-	0	-	0.00%
2024-04-08	0	1.490	1.520	1.550	1.490	1.550	4,000	6,080	1.5200	1.432	1.461	1.490	1.432	1.490	4,161	1.4611	-2.61%
2024-04-05	0	1.530	1.460	1.570	-	-	0	0	-	1.471	1.403	1.509	-	-	0	-	0.00%
2024-04-03	0	1.530	1.460	1.530	1.570	1.570	2,000	3,140	1.5700	1.471	1.403	1.471	1.509	1.509	2,081	1.5092	-0.65%
2024-04-02	0	1.540	1.450	1.570	1.450	1.540	23,160	33,450	1.4443	1.480	1.394	1.509	1.394	1.480	24,094	1.3883	-0.65%
2024-03-28	0	1.550	1.360	1.570	-	-	0	0	-	1.490	1.307	1.509	-	-	0	-	0.00%
2024-03-27	0	1.550	1.480	1.570	-	-	0	0	-	1.490	1.423	1.509	-	-	0	-	0.00%
2024-03-26	0	1.550	1.460	1.550	-	-	0	0	-	1.490	1.403	1.490	-	-	0	-	0.00%
2024-03-25	0	1.550	1.500	1.610	1.550	1.550	2,000	3,100	1.5500	1.490	1.442	1.548	1.490	1.490	2,081	1.4899	3.33%
2024-03-22	0	1.500	1.500	1.550	-	-	0	0	-	1.442	1.442	1.490	-	-	0	-	0.00%
2024-03-21	0	1.500	1.500	1.570	1.500	1.500	4,000	6,000	1.5000	1.442	1.442	1.509	1.442	1.442	4,161	1.4419	-2.60%
2024-03-20	0	1.540	1.460	1.630	1.540	1.540	4,000	6,160	1.5400	1.480	1.403	1.567	1.480	1.480	4,161	1.4803	-6.10%
2024-03-19	0	1.640	1.550	1.640	-	-	0	0	-	1.576	1.490	1.576	-	-	0	-	0.00%
2024-03-18	0	1.640	1.540	1.640	-	-	0	0	-	1.576	1.480	1.576	-	-	0	-	-0.61%
2024-03-15	0	1.650	1.500	1.650	1.660	1.660	2,637	4,250	1.6117	1.586	1.442	1.586	1.596	1.596	2,743	1.5492	-0.60%
2024-03-14	0	1.660	1.500	1.660	1.610	1.660	4,000	6,540	1.6350	1.596	1.442	1.596	1.548	1.596	4,161	1.5717	8.50%
2024-03-13	0	1.530	1.520	1.610	1.530	1.620	5,710	8,865	1.5525	1.471	1.461	1.548	1.471	1.557	5,940	1.4924	-4.38%
2024-03-12	0	1.600	1.510	1.650	-	-	0	0	-	1.538	1.451	1.586	-	-	0	-	0.00%
2024-03-11	0	1.600	1.500	1.670	1.600	1.600	2,000	3,200	1.6000	1.538	1.442	1.605	1.538	1.538	2,081	1.5380	3.56%
2024-03-08	0	1.545	1.450	1.660	-	-	0	0	-	1.485	1.394	1.596	-	-	0	-	0.00%
2024-03-07	0	1.545	1.410	1.680	-	-	0	0	-	1.485	1.355	1.615	-	-	0	-	0.00%
2024-03-06	0	1.545	1.540	1.670	-	-	0	0	-	1.485	1.480	1.605	-	-	0	-	0.00%
2024-03-05	0	1.560	1.560	1.670	1.560	1.660	29,352	46,308	1.5777	1.485	1.485	1.590	1.485	1.580	30,832	1.5020	-8.24%
2024-03-04	0	1.700	1.660	1.800	-	-	0	0	-	1.618	1.580	1.714	-	-	0	-	0.00%
2024-03-01	0	1.700	1.660	1.770	-	-	0	0	-	1.618	1.580	1.685	-	-	0	-	0.00%
2024-02-29	0	1.700	1.680	1.700	1.700	1.720	92,000	156,900	1.7054	1.618	1.599	1.618	1.618	1.637	96,637	1.6236	-2.30%
2024-02-28	0	1.740	1.710	1.740	1.740	1.740	4,000	6,960	1.7400	1.657	1.628	1.657	1.657	1.657	4,202	1.6565	1.75%
2024-02-27	0	1.710	1.710	1.780	1.710	1.710	24,000	41,040	1.7100	1.628	1.628	1.695	1.628	1.628	25,210	1.6279	-1.16%
2024-02-26	0	1.730	1.670	1.740	-	-	0	0	-	1.647	1.590	1.657	-	-	0	-	0.00%
2024-02-23	0	1.730	1.650	1.750	1.620	1.750	22,235	37,916	1.7052	1.647	1.571	1.666	1.542	1.666	23,356	1.6234	4.85%
2024-02-22	0	1.650	1.650	1.850	1.650	1.650	4,925	8,098	1.6443	1.571	1.571	1.761	1.571	1.571	5,173	1.5654	-1.20%
2024-02-21	0	1.670	1.670	1.680	1.650	1.670	16,772	27,675	1.6501	1.590	1.590	1.599	1.571	1.590	17,617	1.5709	-2.91%
2024-02-20	0	1.720	1.650	1.720	-	-	0	0	-	1.637	1.571	1.637	-	-	0	-	0.00%
2024-02-19	0	1.720	1.650	1.720	-	-	0	0	-	1.637	1.571	1.637	-	-	0	-	0.00%
2024-02-16	0	1.720	1.650	1.720	-	-	0	0	-	1.637	1.571	1.637	-	-	0	-	0.00%
2024-02-15	0	1.720	1.650	1.720	-	-	0	0	-	1.637	1.571	1.637	-	-	0	-	0.00%
2024-02-14	0	1.720	1.640	1.780	-	-	0	0	-	1.637	1.561	1.695	-	-	0	-	0.00%
2024-02-09	0	1.720	1.640	1.780	-	-	0	0	-	1.637	1.561	1.695	-	-	0	-	0.00%
2024-02-08	0	1.720	1.660	1.760	-	-	0	0	-	1.637	1.580	1.676	-	-	0	-	0.00%
2024-02-07	0	1.720	1.670	1.740	1.720	1.750	8,060	13,977	1.7341	1.637	1.590	1.657	1.637	1.666	8,466	1.6509	1.18%
2024-02-06	0	1.700	1.620	1.780	-	-	0	0	-	1.618	1.542	1.695	-	-	0	-	0.00%
2024-02-05	0	1.700	1.620	1.730	1.700	1.700	13,664	23,228	1.6999	1.618	1.542	1.647	1.618	1.618	14,353	1.6184	0.00%
2024-02-02	0	1.700	1.590	1.700	1.690	1.700	4,000	6,780	1.6950	1.618	1.514	1.618	1.609	1.618	4,202	1.6137	4.29%
2024-02-01	0	1.630	1.630	1.690	1.600	1.650	34,948	56,058	1.6040	1.552	1.552	1.609	1.523	1.571	36,710	1.5271	-8.43%
2024-01-31	0	1.780	1.650	1.860	-	-	0	0	-	1.695	1.571	1.771	-	-	0	-	0.00%
2024-01-30	0	1.780	1.650	1.820	1.630	1.780	4,000	6,820	1.7050	1.695	1.571	1.733	1.552	1.695	4,202	1.6232	7.88%
2024-01-29	0	1.650	1.560	1.780	1.650	1.650	2,267	3,729	1.6449	1.571	1.485	1.695	1.571	1.571	2,381	1.5660	-7.30%
2024-01-26	0	1.780	1.650	1.800	-	-	0	0	-	1.695	1.571	1.714	-	-	0	-	0.00%
2024-01-25	0	1.780	1.650	1.780	-	-	0	0	-	1.695	1.571	1.695	-	-	0	-	0.00%
2024-01-24	0	1.780	1.650	1.800	1.780	1.780	2,000	3,560	1.7800	1.695	1.571	1.714	1.695	1.695	2,101	1.6946	0.00%
2024-01-23	0	1.780	1.700	1.780	1.780	1.780	6,000	10,680	1.7800	1.695	1.618	1.695	1.695	1.695	6,302	1.6946	4.71%
2024-01-22	0	1.700	1.700	1.800	1.650	1.690	8,938	14,959	1.6736	1.618	1.618	1.714	1.571	1.609	9,389	1.5933	-5.56%
2024-01-19	0	1.800	1.650	1.800	-	-	0	0	-	1.714	1.571	1.714	-	-	0	-	0.00%
2024-01-18	0	1.800	1.650	1.800	-	-	0	0	-	1.714	1.571	1.714	-	-	0	-	0.00%
2024-01-17	0	1.800	1.650	1.800	-	-	0	0	-	1.714	1.571	1.714	-	-	0	-	0.00%
2024-01-16	0	1.800	1.650	1.800	1.800	1.800	4,000	7,200	1.8000	1.714	1.571	1.714	1.714	1.714	4,202	1.7136	1.12%
2024-01-15	0	1.780	1.650	1.780	-	-	0	0	-	1.695	1.571	1.695	-	-	0	-	0.00%
2024-01-12	0	1.780	1.610	1.800	1.780	1.800	6,000	10,760	1.7933	1.695	1.533	1.714	1.695	1.714	6,302	1.7073	-1.11%
2024-01-11	0	1.800	1.740	1.820	1.780	1.820	24,279	43,674	1.7988	1.714	1.657	1.733	1.695	1.733	25,503	1.7125	2.27%
2024-01-10	0	1.760	1.610	1.780	-	-	0	0	-	1.676	1.533	1.695	-	-	0	-	0.00%
2024-01-09	0	1.760	1.650	1.780	-	-	0	0	-	1.676	1.571	1.695	-	-	0	-	0.00%
2024-01-08	0	1.760	1.760	1.780	-	-	0	0	-	1.676	1.676	1.695	-	-	0	-	0.00%
2024-01-05	0	1.760	1.620	1.780	1.760	1.780	6,000	10,600	1.7667	1.676	1.542	1.695	1.676	1.695	6,302	1.6819	3.53%
2024-01-04	0	1.700	1.620	1.870	-	-	0	0	-	1.618	1.542	1.780	-	-	0	-	0.00%
2024-01-03	0	1.700	1.610	1.880	-	-	0	0	-	1.618	1.533	1.790	-	-	0	-	0.00%
2024-01-02	0	1.700	1.620	1.800	-	-	0	0	-	1.618	1.542	1.714	-	-	0	-	0.00%
2023-12-29	0	1.700	1.700	1.780	1.700	1.700	4,662	7,905	1.6956	1.618	1.618	1.695	1.618	1.618	4,897	1.6143	-1.16%
2023-12-28	0	1.720	1.620	1.770	1.600	1.780	28,569	47,072	1.6477	1.637	1.542	1.685	1.523	1.695	30,009	1.5686	-2.27%
2023-12-27	0	1.760	1.640	1.850	-	-	1,899	3,040	1.6008	1.676	1.561	1.761	-	-	1,995	1.5240	0.00%
2023-12-22	0	1.760	1.600	1.800	-	-	0	0	-	1.676	1.523	1.714	-	-	0	-	0.00%
2023-12-21	0	1.760	1.600	1.880	-	-	0	0	-	1.676	1.523	1.790	-	-	0	-	0.00%
2023-12-20	0	1.760	1.600	1.880	-	-	0	0	-	1.676	1.523	1.790	-	-	0	-	0.00%
2023-12-19	0	1.760	1.600	1.800	-	-	0	0	-	1.676	1.523	1.714	-	-	0	-	0.00%
2023-12-18	0	1.760	1.600	1.880	-	-	0	0	-	1.676	1.523	1.790	-	-	0	-	0.00%
2023-12-15	0	1.760	1.760	1.880	-	-	0	0	-	1.676	1.676	1.790	-	-	0	-	4.76%
2023-12-14	0	1.680	1.600	1.880	-	-	0	0	-	1.599	1.523	1.790	-	-	0	-	0.00%
2023-12-13	0	1.680	1.490	1.800	-	-	0	0	-	1.599	1.418	1.714	-	-	0	-	0.00%
2023-12-12	0	1.680	1.510	1.800	1.680	1.680	3,550	5,654	1.5927	1.599	1.438	1.714	1.599	1.599	3,729	1.5162	0.00%
2023-12-11	0	1.680	1.680	1.800	-	-	1,063	1,743	1.6397	1.599	1.599	1.714	-	-	1,117	1.5610	0.00%
2023-12-08	0	1.680	1.680	1.880	1.680	1.680	3,040	5,044	1.6592	1.599	1.599	1.790	1.599	1.599	3,193	1.5796	-2.33%
2023-12-07	0	1.720	1.680	1.740	1.720	1.720	30,871	53,098	1.7200	1.637	1.599	1.657	1.637	1.637	32,427	1.6375	0.00%
2023-12-06	0	1.720	1.630	1.780	-	-	0	0	-	1.637	1.552	1.695	-	-	0	-	0.00%
2023-12-05	0	1.720	1.680	1.720	-	-	0	0	-	1.637	1.599	1.637	-	-	0	-	0.00%
2023-12-04	0	1.720	1.630	1.780	1.720	1.740	8,000	13,840	1.7300	1.637	1.552	1.695	1.637	1.657	8,403	1.6470	0.00%
2023-12-01	0	1.720	1.720	1.780	-	-	0	0	-	1.637	1.637	1.695	-	-	0	-	0.00%
2023-11-30	0	1.720	1.700	1.780	-	-	0	0	-	1.637	1.618	1.695	-	-	0	-	0.00%
2023-11-29	0	1.720	1.650	1.720	1.720	1.720	10,000	17,200	1.7200	1.637	1.571	1.637	1.637	1.637	10,504	1.6375	-1.15%
2023-11-28	0	1.740	1.720	1.780	1.740	1.780	54,000	94,120	1.7430	1.657	1.637	1.695	1.657	1.695	56,722	1.6593	1.16%
2023-11-27	0	1.720	1.720	1.800	-	-	0	0	-	1.637	1.637	1.714	-	-	0	-	0.00%
2023-11-24	0	1.720	1.720	1.800	-	-	0	0	-	1.637	1.637	1.714	-	-	0	-	0.00%
2023-11-23	0	1.720	1.720	1.780	-	-	0	0	-	1.637	1.637	1.695	-	-	0	-	0.00%
2023-11-22	0	1.720	1.720	1.800	1.700	1.740	12,406	21,457	1.7296	1.637	1.637	1.714	1.618	1.657	13,031	1.6466	-1.15%
2023-11-21	0	1.740	1.650	1.800	-	-	0	0	-	1.657	1.571	1.714	-	-	0	-	0.00%
2023-11-20	0	1.740	1.660	1.740	1.740	1.740	6,665	11,523	1.7289	1.657	1.580	1.657	1.657	1.657	7,001	1.6459	-1.14%
2023-11-17	0	1.760	1.740	1.820	1.760	1.760	4,000	7,040	1.7600	1.676	1.657	1.733	1.676	1.676	4,202	1.6755	0.00%
2023-11-16	0	1.760	1.670	1.760	1.760	1.760	6,000	10,560	1.7600	1.676	1.590	1.676	1.676	1.676	6,302	1.6755	-1.12%
2023-11-15	0	1.780	1.760	1.780	1.780	1.780	10,000	17,800	1.7800	1.695	1.676	1.695	1.695	1.695	10,504	1.6946	0.00%
2023-11-14	0	1.780	1.780	1.820	-	-	0	0	-	1.695	1.695	1.733	-	-	0	-	0.00%
2023-11-13	0	1.780	1.660	1.780	-	-	0	0	-	1.695	1.580	1.695	-	-	0	-	0.00%
2023-11-10	0	1.780	1.660	1.810	-	-	0	0	-	1.695	1.580	1.723	-	-	0	-	0.00%
2023-11-09	0	1.780	1.760	1.780	1.780	1.800	18,000	32,120	1.7844	1.695	1.676	1.695	1.695	1.714	18,907	1.6988	-0.56%
2023-11-08	0	1.790	1.700	-	1.750	1.790	88,000	154,320	1.7536	1.704	1.618	-	1.666	1.704	92,436	1.6695	5.29%
2023-11-07	0	1.700	1.680	1.750	1.700	1.700	30,000	51,000	1.7000	1.618	1.599	1.666	1.618	1.618	31,512	1.6184	0.00%
2023-11-06	0	1.700	1.630	1.740	1.650	1.740	36,000	60,300	1.6750	1.618	1.552	1.657	1.571	1.657	37,815	1.5946	-1.16%
2023-11-03	0	1.720	1.700	1.790	1.630	1.720	19,957	33,231	1.6651	1.637	1.618	1.704	1.552	1.637	20,963	1.5852	0.58%
2023-11-02	0	1.710	1.630	1.780	-	-	0	0	-	1.628	1.552	1.695	-	-	0	-	0.00%
2023-11-01	0	1.710	1.630	1.780	-	-	0	0	-	1.628	1.552	1.695	-	-	0	-	0.00%
2023-10-31	0	1.710	1.620	1.790	-	-	0	0	-	1.628	1.542	1.704	-	-	0	-	0.00%
2023-10-30	0	1.710	1.630	1.790	-	-	0	0	-	1.628	1.552	1.704	-	-	0	-	0.00%
2023-10-27	0	1.710	1.710	1.780	1.650	1.790	5,353	9,071	1.6946	1.628	1.628	1.695	1.571	1.704	5,623	1.6132	1.18%
2023-10-26	0	1.690	1.620	1.790	-	-	804	1,278	1.5896	1.609	1.542	1.704	-	-	845	1.5133	0.00%
2023-10-25	0	1.690	1.620	1.800	-	-	0	0	-	1.609	1.542	1.714	-	-	0	-	0.00%
2023-10-24	0	1.690	1.620	1.790	-	-	0	0	-	1.609	1.542	1.704	-	-	0	-	0.00%
2023-10-20	0	1.690	1.590	1.790	1.620	1.690	7,473	12,202	1.6328	1.609	1.514	1.704	1.542	1.609	7,850	1.5545	-1.74%
2023-10-19	0	1.720	1.620	1.800	-	-	0	0	-	1.637	1.542	1.714	-	-	0	-	0.00%
2023-10-18	0	1.720	1.640	1.790	-	-	0	0	-	1.637	1.561	1.704	-	-	0	-	0.00%
2023-10-17	0	1.720	1.640	1.790	-	-	92	148	1.6087	1.637	1.561	1.704	-	-	97	1.5315	0.00%
2023-10-16	0	1.720	1.620	1.800	-	-	0	0	-	1.637	1.542	1.714	-	-	0	-	0.00%
2023-10-13	0	1.720	1.610	1.770	-	-	0	0	-	1.637	1.533	1.685	-	-	0	-	0.00%
2023-10-12	0	1.720	1.600	1.770	-	-	412	646	1.5680	1.637	1.523	1.685	-	-	433	1.4927	0.00%
2023-10-11	0	1.720	1.610	1.770	-	-	0	0	-	1.637	1.533	1.685	-	-	0	-	0.00%
2023-10-10	0	1.720	1.610	1.770	-	-	0	0	-	1.637	1.533	1.685	-	-	0	-	0.00%
2023-10-09	0	1.720	1.650	1.770	-	-	127	204	1.6063	1.637	1.571	1.685	-	-	133	1.5292	0.00%
2023-10-06	0	1.720	1.610	1.800	-	-	0	0	-	1.637	1.533	1.714	-	-	0	-	0.00%
2023-10-05	0	1.720	1.670	1.790	-	-	124	199	1.6048	1.637	1.590	1.704	-	-	130	1.5278	0.00%
2023-10-04	0	1.720	1.670	1.720	1.720	1.750	8,481	14,608	1.7224	1.637	1.590	1.637	1.637	1.666	8,909	1.6398	-1.71%
2023-10-03	0	1.750	1.750	1.800	-	-	0	0	-	1.666	1.666	1.714	-	-	0	-	1.74%
2023-09-29	0	1.720	1.650	1.790	-	-	0	0	-	1.637	1.571	1.704	-	-	0	-	0.00%
2023-09-28	0	1.720	1.720	1.790	-	-	0	0	-	1.637	1.637	1.704	-	-	0	-	1.18%
2023-09-27	0	1.700	1.700	1.750	-	-	0	0	-	1.618	1.618	1.666	-	-	0	-	0.00%
2023-09-26	0	1.700	1.640	1.750	1.640	1.700	5,061	8,388	1.6574	1.618	1.561	1.666	1.561	1.618	5,316	1.5778	1.19%
2023-09-25	0	1.680	1.550	1.700	1.600	1.680	80,000	129,040	1.6130	1.599	1.476	1.618	1.523	1.599	84,033	1.5356	-2.33%
2023-09-22	0	1.720	1.700	1.780	1.680	1.720	43,642	73,480	1.6837	1.637	1.618	1.695	1.599	1.637	45,842	1.6029	-3.37%
2023-09-21	0	1.780	1.780	1.850	1.680	1.700	4,804	8,086	1.6832	1.695	1.695	1.761	1.599	1.618	5,046	1.6024	0.00%
2023-09-20	0	1.780	1.720	1.850	-	-	0	0	-	1.695	1.637	1.761	-	-	0	-	0.00%
2023-09-19	0	1.780	1.720	1.780	-	-	0	0	-	1.695	1.637	1.695	-	-	0	-	0.00%
2023-09-18	0	1.780	1.700	1.820	-	-	0	0	-	1.695	1.618	1.733	-	-	0	-	0.00%
2023-09-15	0	1.780	1.700	-	-	-	66	109	1.6515	1.695	1.618	-	-	-	69	1.5723	0.00%
2023-09-14	0	1.780	1.710	1.790	-	-	0	0	-	1.695	1.628	1.704	-	-	0	-	0.00%
2023-09-13	0	1.780	1.780	1.850	-	-	0	0	-	1.695	1.695	1.761	-	-	0	-	3.49%
2023-09-12	0	1.720	1.720	1.780	1.670	1.720	85,481	144,758	1.6935	1.637	1.637	1.695	1.590	1.637	89,790	1.6122	-2.27%
2023-09-11	0	1.760	1.760	-	-	-	0	0	-	1.676	1.676	-	-	-	0	-	0.57%
2023-09-07	0	1.750	1.750	1.850	-	-	0	0	-	1.666	1.666	1.761	-	-	0	-	6.06%
2023-09-06	0	1.650	1.610	-	-	-	0	0	-	1.571	1.533	-	-	-	0	-	0.00%
2023-09-05	0	1.650	1.620	1.800	-	-	0	0	-	1.571	1.542	1.714	-	-	0	-	0.00%
2023-09-04	0	1.650	1.610	1.750	-	-	0	0	-	1.571	1.533	1.666	-	-	0	-	0.00%
2023-08-31	0	1.650	1.630	1.680	1.580	1.820	173,963	284,921	1.6378	1.571	1.552	1.599	1.504	1.733	182,732	1.5592	-10.81%
2023-08-30	0	1.850	1.720	1.830	-	-	0	0	-	1.761	1.637	1.742	-	-	0	-	0.00%
2023-08-29	0	1.850	1.700	1.900	-	-	0	0	-	1.761	1.618	1.809	-	-	0	-	0.00%
2023-08-28	0	1.850	1.750	1.850	-	-	0	0	-	1.761	1.666	1.761	-	-	0	-	-2.12%
2023-08-25	0	1.890	1.890	1.920	-	-	0	0	-	1.799	1.799	1.828	-	-	0	-	1.61%
2023-08-24	0	1.860	1.690	1.860	1.690	1.860	14,519	26,505	1.8255	1.771	1.609	1.771	1.609	1.771	15,251	1.7379	1.64%
2023-08-23	0	1.830	1.650	1.830	-	-	0	0	-	1.742	1.571	1.742	-	-	0	-	0.00%
2023-08-22	0	1.830	1.620	1.830	-	-	0	0	-	1.742	1.542	1.742	-	-	0	-	0.00%
2023-08-21	0	1.830	1.830	1.950	-	-	0	0	-	1.742	1.742	1.856	-	-	0	-	3.98%
2023-08-18	0	1.760	1.750	1.820	1.760	1.760	2,000	3,520	1.7600	1.676	1.666	1.733	1.676	1.676	2,101	1.6755	6.02%
2023-08-17	0	1.660	1.650	1.840	1.660	1.660	2,000	3,320	1.6600	1.580	1.571	1.752	1.580	1.580	2,101	1.5803	-6.74%
2023-08-16	0	1.780	1.660	1.780	-	-	1,435	2,353	1.6397	1.695	1.580	1.695	-	-	1,507	1.5610	-2.73%
2023-08-15	0	1.830	1.660	2.000	-	-	0	0	-	1.742	1.580	1.904	-	-	0	-	0.00%
2023-08-14	0	1.830	1.690	1.830	1.830	1.830	8,000	14,640	1.8300	1.742	1.609	1.742	1.742	1.742	8,403	1.7422	-1.61%
2023-08-11	0	1.860	1.860	1.900	-	-	0	0	-	1.771	1.771	1.809	-	-	0	-	3.91%
2023-08-10	0	1.790	1.600	2.000	-	-	0	0	-	1.704	1.523	1.904	-	-	0	-	0.00%
2023-08-09	0	1.790	1.600	2.000	1.790	1.790	6,665	11,903	1.7859	1.704	1.523	1.904	1.704	1.704	7,001	1.7002	0.00%
2023-08-08	0	1.790	1.600	1.820	1.730	1.830	42,609	75,021	1.7607	1.704	1.523	1.733	1.647	1.742	44,757	1.6762	-7.25%
2023-08-07	0	1.930	1.730	2.000	-	-	0	0	-	1.837	1.647	1.904	-	-	0	-	0.00%
2023-08-04	0	1.930	1.900	1.930	1.940	1.940	2,000	3,880	1.9400	1.837	1.809	1.837	1.847	1.847	2,101	1.8469	-0.52%
2023-08-03	0	1.940	1.900	1.940	1.940	1.940	8,000	15,520	1.9400	1.847	1.809	1.847	1.847	1.847	8,403	1.8469	1.04%
2023-08-02	0	1.920	1.900	1.940	-	-	0	0	-	1.828	1.809	1.847	-	-	0	-	0.00%
2023-08-01	0	1.920	1.760	1.950	1.920	1.920	6,003	11,525	1.9199	1.828	1.676	1.856	1.828	1.828	6,306	1.8277	-1.03%
2023-07-31	0	1.940	1.800	1.940	1.920	1.950	22,000	42,740	1.9427	1.847	1.714	1.847	1.828	1.856	23,109	1.8495	-0.51%
2023-07-28	0	1.950	1.900	2.000	-	-	0	0	-	1.856	1.809	1.904	-	-	0	-	0.00%
2023-07-27	0	1.950	1.950	1.980	-	-	0	0	-	1.856	1.856	1.885	-	-	0	-	1.56%
2023-07-26	0	1.920	1.920	1.980	1.880	1.920	10,000	18,960	1.8960	1.828	1.828	1.885	1.790	1.828	10,504	1.8050	-3.03%
2023-07-25	0	1.980	1.860	1.980	1.980	1.980	2,000	3,960	1.9800	1.885	1.771	1.885	1.885	1.885	2,101	1.8850	8.79%
2023-07-24	0	1.820	1.610	2.000	-	-	0	0	-	1.733	1.533	1.904	-	-	0	-	0.00%
2023-07-21	0	1.820	1.820	2.000	-	-	0	0	-	1.733	1.733	1.904	-	-	0	-	0.00%
2023-07-20	0	1.820	1.820	2.000	1.820	1.820	2,000	3,640	1.8200	1.733	1.733	1.904	1.733	1.733	2,101	1.7327	-3.19%
2023-07-19	0	1.880	1.820	2.000	-	-	0	0	-	1.790	1.733	1.904	-	-	0	-	0.00%
2023-07-18	0	1.880	1.780	2.000	-	-	0	0	-	1.790	1.695	1.904	-	-	0	-	0.00%
2023-07-14	0	1.880	1.610	2.000	-	-	0	0	-	1.790	1.533	1.904	-	-	0	-	0.00%
2023-07-13	0	1.880	1.620	1.900	-	-	1,996	3,632	1.8196	1.790	1.542	1.809	-	-	2,097	1.7323	0.00%
2023-07-12	0	1.880	1.800	1.950	-	-	0	0	-	1.790	1.714	1.856	-	-	0	-	0.00%
2023-07-11	0	1.880	1.800	2.000	1.880	1.880	2,000	3,760	1.8800	1.790	1.714	1.904	1.790	1.790	2,101	1.7898	5.62%
2023-07-10	0	1.780	1.780	1.850	1.750	1.800	14,313	25,387	1.7737	1.695	1.695	1.761	1.666	1.714	15,034	1.6886	-5.32%
2023-07-07	0	1.880	1.800	1.880	-	-	0	0	-	1.790	1.714	1.790	-	-	0	-	0.00%
2023-07-06	0	1.880	1.700	1.880	-	-	0	0	-	1.790	1.618	1.790	-	-	0	-	0.00%
2023-07-05	0	1.880	1.640	1.880	-	-	0	0	-	1.790	1.561	1.790	-	-	0	-	0.00%
2023-07-04	0	1.880	1.700	2.000	-	-	0	0	-	1.790	1.618	1.904	-	-	0	-	0.00%
2023-07-03	0	1.880	1.720	1.880	1.880	1.880	2,000	3,760	1.8800	1.790	1.637	1.790	1.790	1.790	2,101	1.7898	0.00%
2023-06-30	0	1.880	-	2.000	-	-	0	0	-	1.790	-	1.904	-	-	0	-	0.00%
2023-06-29	0	1.880	1.750	2.000	-	-	0	0	-	1.790	1.666	1.904	-	-	0	-	0.00%
2023-06-28	0	1.880	1.700	2.000	-	-	0	0	-	1.790	1.618	1.904	-	-	0	-	0.00%
2023-06-27	0	1.880	1.700	2.000	-	-	0	0	-	1.790	1.618	1.904	-	-	0	-	0.00%
2023-06-26	0	1.880	1.850	1.920	-	-	0	0	-	1.790	1.761	1.828	-	-	0	-	0.00%
2023-06-23	0	1.880	1.870	-	1.870	1.880	20,000	37,640	1.8820	1.790	1.780	-	1.780	1.790	21,008	1.7917	-1.05%
2023-06-21	0	1.900	1.820	1.980	-	-	0	0	-	1.809	1.733	1.885	-	-	0	-	0.00%
2023-06-20	0	1.900	1.800	1.900	1.900	1.900	2,000	3,800	1.9000	1.809	1.714	1.809	1.809	1.809	2,101	1.8088	2.70%
2023-06-19	0	1.850	1.800	1.890	1.850	1.850	18,000	33,300	1.8500	1.761	1.714	1.799	1.761	1.761	18,907	1.7612	0.00%
2023-06-16	0	1.850	1.850	1.890	-	-	0	0	-	1.761	1.761	1.799	-	-	0	-	5.11%
2023-06-15	0	1.760	1.760	1.980	-	-	0	0	-	1.676	1.676	1.885	-	-	0	-	1.15%
2023-06-14	0	1.740	1.740	1.810	1.740	1.810	56,488	99,913	1.7687	1.657	1.657	1.723	1.657	1.723	59,335	1.6839	-3.87%
2023-06-13	0	1.810	1.750	1.810	1.810	1.820	10,000	18,140	1.8140	1.723	1.666	1.723	1.723	1.733	10,504	1.7269	0.56%
2023-06-12	0	1.800	1.740	1.810	1.800	1.820	16,000	28,880	1.8050	1.714	1.657	1.723	1.714	1.733	16,807	1.7184	-2.70%
2023-06-09	0	1.850	1.800	1.860	1.810	1.850	26,665	48,957	1.8360	1.761	1.714	1.771	1.723	1.761	28,009	1.7479	-0.54%
2023-06-08	0	1.860	1.800	1.880	-	-	0	0	-	1.771	1.714	1.790	-	-	0	-	0.00%
2023-06-07	0	1.860	1.800	1.860	-	-	0	0	-	1.771	1.714	1.771	-	-	0	-	-0.53%
2023-06-06	0	1.870	1.800	1.870	1.870	1.870	6,000	11,220	1.8700	1.780	1.714	1.780	1.780	1.780	6,302	1.7803	-0.53%
2023-06-05	0	1.880	1.810	1.890	1.860	1.880	42,000	78,900	1.8786	1.790	1.723	1.799	1.771	1.790	44,117	1.7884	-1.57%
2023-06-02	0	1.910	1.900	1.910	1.860	1.910	36,000	67,280	1.8689	1.818	1.809	1.818	1.771	1.818	37,815	1.7792	-4.50%
2023-06-01	0	2.000	2.000	2.030	-	-	0	0	-	1.904	1.904	1.933	-	-	0	-	1.52%
2023-05-31	0	1.970	1.970	2.000	1.900	1.900	3,293	6,023	1.8290	1.875	1.875	1.904	1.809	1.809	3,459	1.7413	0.00%
2023-05-30	0	1.970	-	1.970	-	-	0	0	-	1.875	-	1.875	-	-	0	-	-1.50%
2023-05-29	0	2.000	-	2.040	-	-	0	0	-	1.904	-	1.942	-	-	0	-	0.00%
2023-05-25	0	2.000	1.800	2.040	-	-	0	0	-	1.904	1.714	1.942	-	-	0	-	0.00%
2023-05-24	0	2.000	-	2.040	-	-	0	0	-	1.904	-	1.942	-	-	0	-	0.00%
2023-05-23	0	2.000	-	2.070	-	-	0	0	-	1.904	-	1.971	-	-	0	-	0.00%
2023-05-22	0	2.000	-	2.000	-	-	0	0	-	1.904	-	1.904	-	-	0	-	0.00%
2023-05-19	0	2.000	1.680	2.100	-	-	0	0	-	1.904	1.599	1.999	-	-	0	-	0.00%
2023-05-18	0	2.000	1.800	2.130	-	-	0	0	-	1.904	1.714	2.028	-	-	0	-	0.00%
2023-05-17	0	2.000	2.000	2.100	1.920	1.920	2,000	3,840	1.9200	1.904	1.904	1.999	1.828	1.828	2,101	1.8279	1.01%
2023-05-16	0	1.980	1.900	1.980	-	-	1,871	3,480	1.8600	1.885	1.809	1.885	-	-	1,965	1.7707	-1.00%
2023-05-15	0	2.000	1.900	2.130	2.000	2.000	2,696	5,287	1.9611	1.904	1.809	2.028	1.904	1.904	2,832	1.8669	-4.31%
2023-05-12	0	2.090	2.000	2.200	-	-	0	0	-	1.990	1.904	2.094	-	-	0	-	0.00%
2023-05-11	0	2.090	2.000	2.200	-	-	0	0	-	1.990	1.904	2.094	-	-	0	-	0.00%
2023-05-10	0	2.090	2.010	2.200	-	-	0	0	-	1.990	1.914	2.094	-	-	0	-	0.00%
2023-05-09	0	2.090	2.000	2.200	-	-	0	0	-	1.990	1.904	2.094	-	-	0	-	0.00%
2023-05-08	0	2.090	2.000	2.100	-	-	66	129	1.9545	1.990	1.904	1.999	-	-	69	1.8608	0.00%
2023-05-05	0	2.090	2.010	2.100	-	-	0	0	-	1.990	1.914	1.999	-	-	0	-	0.00%
2023-05-04	0	2.090	2.000	2.100	-	-	60	117	1.9500	1.990	1.904	1.999	-	-	63	1.8564	0.00%
2023-05-03	0	2.090	2.010	2.100	-	-	0	0	-	1.990	1.914	1.999	-	-	0	-	0.00%
2023-05-02	0	2.090	2.000	2.100	-	-	0	0	-	1.990	1.904	1.999	-	-	0	-	0.00%
2023-04-28	0	2.090	2.000	2.200	2.090	2.150	4,000	8,480	2.1200	1.990	1.904	2.094	1.990	2.047	4,202	2.0183	1.46%
2023-04-27	0	2.060	1.900	2.090	-	-	0	0	-	1.961	1.809	1.990	-	-	0	-	0.00%
2023-04-26	0	2.060	-	2.090	-	-	0	0	-	1.961	-	1.990	-	-	0	-	0.00%
2023-04-25	0	2.060	1.900	2.090	-	-	0	0	-	1.961	1.809	1.990	-	-	0	-	0.00%
2023-04-24	0	2.060	-	2.060	-	-	1,579	3,205	2.0298	1.961	-	1.961	-	-	1,659	1.9324	-1.44%
2023-04-21	0	2.090	-	2.100	-	-	0	0	-	1.990	-	1.999	-	-	0	-	0.00%
2023-04-20	0	2.090	-	2.100	-	-	0	0	-	1.990	-	1.999	-	-	0	-	0.00%
2023-04-19	0	2.090	1.770	2.100	-	-	0	0	-	1.990	1.685	1.999	-	-	0	-	0.00%
2023-04-18	0	2.090	2.000	2.100	-	-	0	0	-	1.990	1.904	1.999	-	-	0	-	0.00%
2023-04-17	0	2.090	1.920	2.090	2.090	2.090	26,000	54,340	2.0900	1.990	1.828	1.990	1.990	1.990	27,311	1.9897	0.00%
2023-04-14	0	2.090	1.900	2.080	-	-	0	0	-	1.990	1.809	1.980	-	-	0	-	0.00%
2023-04-13	0	2.090	1.950	2.090	-	-	0	0	-	1.990	1.856	1.990	-	-	0	-	-0.95%
2023-04-12	0	2.110	1.980	2.110	-	-	0	0	-	2.009	1.885	2.009	-	-	0	-	-1.86%
2023-04-11	0	2.150	2.020	2.150	2.030	2.150	9,128	18,787	2.0582	2.047	1.923	2.047	1.933	2.047	9,588	1.9594	-4.44%
2023-04-06	0	2.250	2.030	2.250	-	-	0	0	-	2.142	1.933	2.142	-	-	0	-	0.00%
2023-04-04	0	2.250	2.040	2.250	-	-	19	38	2.0000	2.142	1.942	2.142	-	-	20	1.9040	0.00%
2023-04-03	0	2.250	2.040	2.250	-	-	0	0	-	2.142	1.942	2.142	-	-	0	-	0.00%
2023-03-31	0	2.250	2.030	2.250	-	-	132	262	1.9848	2.142	1.933	2.142	-	-	139	1.8896	0.00%
2023-03-30	0	2.250	2.190	2.250	-	-	0	0	-	2.142	2.085	2.142	-	-	0	-	0.00%
2023-03-29	0	2.250	2.000	2.250	-	-	0	0	-	2.142	1.904	2.142	-	-	0	-	0.00%
2023-03-28	0	2.250	2.100	2.250	2.250	2.250	2,063	4,637	2.2477	2.142	1.999	2.142	2.142	2.142	2,167	2.1398	0.00%
2023-03-27	0	2.250	2.050	2.250	2.250	2.250	4,000	9,000	2.2500	2.142	1.952	2.142	2.142	2.142	4,202	2.1420	0.00%
2023-03-24	0	2.250	2.250	2.280	-	-	0	0	-	2.142	2.142	2.171	-	-	0	-	1.35%
2023-03-23	0	2.220	2.060	2.280	-	-	0	0	-	2.113	1.961	2.171	-	-	0	-	0.00%
2023-03-22	0	2.220	2.010	2.280	-	-	0	0	-	2.113	1.914	2.171	-	-	0	-	0.00%
2023-03-21	0	2.220	2.220	2.280	2.000	2.000	4,000	8,000	2.0000	2.113	2.113	2.171	1.904	1.904	4,202	1.9040	5.71%
2023-03-20	0	2.100	1.890	2.250	-	-	942	1,752	1.8599	1.999	1.799	2.142	-	-	989	1.7706	0.00%
2023-03-17	0	2.100	2.000	2.100	-	-	0	0	-	1.999	1.904	1.999	-	-	0	-	-5.41%
2023-03-16	0	2.220	2.220	2.270	-	-	0	0	-	2.113	2.113	2.161	-	-	0	-	8.29%
2023-03-15	0	2.050	2.020	2.050	-	-	0	0	-	1.952	1.923	1.952	-	-	0	-	-2.38%
2023-03-14	0	2.100	2.000	2.100	-	-	0	0	-	1.999	1.904	1.999	-	-	0	-	-4.55%
2023-03-13	0	2.200	2.100	2.200	-	-	0	0	-	2.094	1.999	2.094	-	-	0	-	-2.22%
2023-03-10	0	2.250	2.250	2.270	2.100	2.100	4,000	8,400	2.1000	2.142	2.142	2.161	1.999	1.999	4,202	1.9992	7.14%
2023-03-09	0	2.100	2.020	2.100	-	-	1,317	2,568	1.9499	1.999	1.923	1.999	-	-	1,383	1.8563	-7.49%
2023-03-08	0	2.270	1.950	2.270	-	-	0	0	-	2.161	1.856	2.161	-	-	0	-	-0.44%
2023-03-07	0	2.280	2.280	2.320	-	-	0	0	-	2.171	2.171	2.209	-	-	0	-	1.33%
2023-03-06	0	2.250	2.250	2.280	2.100	2.100	20,000	42,000	2.1000	2.142	2.142	2.171	1.999	1.999	21,008	1.9992	-1.32%
2023-03-03	0	2.280	2.100	2.320	-	-	14	28	2.0000	2.171	1.999	2.209	-	-	15	1.9040	0.00%
2023-03-02	0	2.280	1.940	2.280	-	-	0	0	-	2.171	1.847	2.171	-	-	0	-	0.00%
2023-03-01	0	2.280	2.280	2.350	-	-	0	0	-	2.171	2.171	2.237	-	-	0	-	1.79%
2023-02-28	0	2.240	2.100	2.390	-	-	0	0	-	2.133	1.999	2.275	-	-	0	-	0.00%
2023-02-27	0	2.240	1.950	2.240	-	-	0	0	-	2.133	1.856	2.133	-	-	0	-	-0.44%
2023-02-24	0	2.250	2.000	2.320	-	-	1,144	2,242	1.9598	2.142	1.904	2.209	-	-	1,202	1.8657	0.00%
2023-02-23	0	2.250	2.050	2.250	-	-	0	0	-	2.142	1.952	2.142	-	-	0	-	0.00%
2023-02-22	0	2.250	2.250	2.330	-	-	121	238	1.9669	2.142	2.142	2.218	-	-	127	1.8726	4.65%
2023-02-21	0	2.150	2.110	2.330	-	-	0	0	-	2.047	2.009	2.218	-	-	0	-	0.00%
2023-02-20	0	2.150	2.100	2.330	-	-	0	0	-	2.047	1.999	2.218	-	-	0	-	0.00%
2023-02-17	0	2.150	2.100	2.300	-	-	0	0	-	2.047	1.999	2.190	-	-	0	-	0.00%
2023-02-16	0	2.150	2.100	2.180	-	-	0	0	-	2.047	1.999	2.075	-	-	0	-	0.00%
2023-02-15	0	2.150	2.150	2.180	2.100	2.100	2,389	5,001	2.0933	2.047	2.047	2.075	1.999	1.999	2,509	1.9929	-1.38%
2023-02-14	0	2.180	2.100	2.180	-	-	0	0	-	2.075	1.999	2.075	-	-	0	-	0.00%
2023-02-13	0	2.180	2.100	2.180	-	-	0	0	-	2.075	1.999	2.075	-	-	0	-	0.00%
2023-02-10	0	2.180	2.100	2.180	2.180	2.180	2,639	5,714	2.1652	2.075	1.999	2.075	2.075	2.075	2,772	2.0613	0.00%
2023-02-09	0	2.180	2.180	2.320	-	-	0	0	-	2.075	2.075	2.209	-	-	0	-	0.00%
2023-02-08	0	2.180	2.100	2.350	-	-	0	0	-	2.075	1.999	2.237	-	-	0	-	0.00%
2023-02-07	0	2.180	2.100	2.480	-	-	0	0	-	2.075	1.999	2.361	-	-	0	-	0.00%
2023-02-06	0	2.180	2.100	2.330	-	-	300	621	2.0700	2.075	1.999	2.218	-	-	315	1.9707	0.00%
2023-02-03	0	2.180	2.180	2.350	-	-	0	0	-	2.075	2.075	2.237	-	-	0	-	0.00%
2023-02-02	0	2.180	2.110	2.320	-	-	0	0	-	2.075	2.009	2.209	-	-	0	-	0.00%
2023-02-01	0	2.180	2.110	2.220	2.100	2.190	6,000	12,940	2.1567	2.075	2.009	2.113	1.999	2.085	6,302	2.0532	0.00%
2023-01-31	0	2.180	2.100	2.350	-	-	0	0	-	2.075	1.999	2.237	-	-	0	-	0.00%
2023-01-30	0	2.180	2.180	2.350	-	-	0	0	-	2.075	2.075	2.237	-	-	0	-	0.00%
2023-01-27	0	2.180	2.180	2.250	-	-	0	0	-	2.075	2.075	2.142	-	-	0	-	1.87%
2023-01-26	0	2.140	2.100	2.340	-	-	0	0	-	2.037	1.999	2.228	-	-	0	-	0.00%
2023-01-20	0	2.140	2.050	2.430	-	-	0	0	-	2.037	1.952	2.313	-	-	0	-	0.00%
2023-01-19	0	2.140	2.050	2.610	-	-	0	0	-	2.037	1.952	2.485	-	-	0	-	0.00%
2023-01-18	0	2.140	2.020	2.300	-	-	0	0	-	2.037	1.923	2.190	-	-	0	-	0.00%
2023-01-17	0	2.140	2.050	2.250	-	-	0	0	-	2.037	1.952	2.142	-	-	0	-	0.00%
2023-01-16	0	2.140	2.050	2.250	2.000	2.140	6,208	12,691	2.0443	2.037	1.952	2.142	1.904	2.037	6,521	1.9462	-0.93%
2023-01-13	0	2.160	2.110	2.160	-	-	0	0	-	2.056	2.009	2.056	-	-	0	-	-1.82%
2023-01-12	0	2.200	2.100	2.200	-	-	0	0	-	2.094	1.999	2.094	-	-	0	-	0.00%
2023-01-11	0	2.200	2.100	2.200	2.280	2.280	31,366	71,200	2.2700	2.094	1.999	2.094	2.171	2.171	32,947	2.1610	0.00%
2023-01-10	0	2.200	2.200	2.420	1.930	2.200	74,655	159,764	2.1400	2.094	2.094	2.304	1.837	2.094	78,418	2.0373	10.00%
2023-01-09	0	2.000	1.930	2.150	2.000	2.000	8,014	16,026	1.9998	1.904	1.837	2.047	1.904	1.904	8,418	1.9038	5.26%
2023-01-06	0	1.900	1.900	1.980	1.890	1.890	2,000	3,780	1.8900	1.809	1.809	1.885	1.799	1.799	2,101	1.7993	0.00%
2023-01-05	0	1.900	1.900	2.000	-	-	0	0	-	1.809	1.809	1.904	-	-	0	-	2.70%
2023-01-04	0	1.850	1.850	2.000	1.850	1.850	8,484	15,609	1.8398	1.761	1.761	1.904	1.761	1.761	8,912	1.7515	0.54%
2023-01-03	0	1.840	1.840	1.990	-	-	0	0	-	1.752	1.752	1.895	-	-	0	-	0.55%
2022-12-30	0	1.830	1.830	1.990	-	-	0	0	-	1.742	1.742	1.895	-	-	0	-	0.00%
2022-12-29	0	1.830	1.830	1.950	1.820	1.880	22,382	41,033	1.8333	1.742	1.742	1.856	1.733	1.790	23,510	1.7453	-2.66%
2022-12-28	0	1.880	1.880	2.000	-	-	0	0	-	1.790	1.790	1.904	-	-	0	-	3.30%
2022-12-23	0	1.820	1.820	1.940	-	-	0	0	-	1.733	1.733	1.847	-	-	0	-	1.11%
2022-12-22	0	1.800	1.750	1.940	-	-	0	0	-	1.714	1.666	1.847	-	-	0	-	0.00%
2022-12-21	0	1.800	1.710	1.940	-	-	0	0	-	1.714	1.628	1.847	-	-	0	-	0.00%
2022-12-20	0	1.800	1.750	1.940	-	-	0	0	-	1.714	1.666	1.847	-	-	0	-	0.00%
2022-12-19	0	1.800	1.730	1.940	-	-	0	0	-	1.714	1.647	1.847	-	-	0	-	0.00%
2022-12-16	0	1.800	1.800	2.000	-	-	0	0	-	1.714	1.714	1.904	-	-	0	-	1.69%
2022-12-15	0	1.770	1.720	1.910	-	-	0	0	-	1.685	1.637	1.818	-	-	0	-	0.00%
2022-12-14	0	1.770	1.700	1.910	-	-	0	0	-	1.685	1.618	1.818	-	-	0	-	0.00%
2022-12-13	0	1.770	1.770	1.900	-	-	0	0	-	1.685	1.685	1.809	-	-	0	-	0.57%
2022-12-12	0	1.760	1.700	-	-	-	0	0	-	1.676	1.618	-	-	-	0	-	0.00%
2022-12-09	0	1.760	1.700	1.850	1.760	1.760	2,000	3,520	1.7600	1.676	1.618	1.761	1.676	1.676	2,101	1.6755	0.00%
2022-12-08	0	1.760	1.700	1.760	1.620	1.760	9,679	16,432	1.6977	1.676	1.618	1.676	1.542	1.676	10,167	1.6162	0.00%
2022-12-07	0	1.760	1.620	1.750	1.600	1.770	29,393	49,656	1.6894	1.676	1.542	1.666	1.523	1.685	30,875	1.6083	-1.12%
2022-12-06	0	1.780	1.780	1.880	-	-	0	0	-	1.695	1.695	1.790	-	-	0	-	3.49%
2022-12-05	0	1.720	1.720	1.900	-	-	0	0	-	1.637	1.637	1.809	-	-	0	-	0.00%
2022-12-02	0	1.720	1.600	1.900	-	-	0	0	-	1.637	1.523	1.809	-	-	0	-	0.00%
2022-12-01	0	1.720	1.720	1.890	-	-	0	0	-	1.637	1.637	1.799	-	-	0	-	1.18%
2022-11-30	0	1.700	1.620	1.900	1.700	1.700	2,018	3,428	1.6987	1.618	1.542	1.809	1.618	1.618	2,120	1.6172	2.41%
2022-11-29	0	1.660	1.620	1.900	-	-	0	0	-	1.580	1.542	1.809	-	-	0	-	0.00%
2022-11-28	0	1.660	1.600	1.900	-	-	0	0	-	1.580	1.523	1.809	-	-	0	-	0.00%
2022-11-25	0	1.660	1.600	1.700	-	-	0	0	-	1.580	1.523	1.618	-	-	0	-	2.47%
2022-11-24	0	1.620	1.600	1.740	-	-	0	0	-	1.542	1.523	1.657	-	-	0	-	0.00%
2022-11-23	0	1.620	1.600	1.850	-	-	0	0	-	1.542	1.523	1.761	-	-	0	-	0.00%
2022-11-22	0	1.620	1.600	-	-	-	0	0	-	1.542	1.523	-	-	-	0	-	0.00%
2022-11-21	0	1.620	1.620	1.800	-	-	0	0	-	1.542	1.542	1.714	-	-	0	-	0.62%
2022-11-18	0	1.610	1.600	1.850	1.600	1.600	6,085	9,733	1.5995	1.533	1.523	1.761	1.523	1.523	6,392	1.5227	-5.29%
2022-11-17	0	1.700	1.620	1.780	-	-	0	0	-	1.618	1.542	1.695	-	-	0	-	0.00%
2022-11-16	0	1.700	1.600	-	1.700	1.700	19,769	33,554	1.6973	1.618	1.523	-	1.618	1.618	20,766	1.6159	-0.58%
2022-11-15	0	1.710	1.700	1.890	-	-	0	0	-	1.628	1.618	1.799	-	-	0	-	0.00%
2022-11-14	0	1.710	1.560	1.770	1.710	1.770	14,343	24,796	1.7288	1.628	1.485	1.685	1.628	1.685	15,066	1.6458	-1.16%
2022-11-11	0	1.730	1.620	1.730	-	-	0	0	-	1.647	1.542	1.647	-	-	0	-	0.00%
2022-11-10	0	1.730	1.510	1.740	-	-	0	0	-	1.647	1.438	1.657	-	-	0	-	0.00%
2022-11-09	0	1.730	1.530	1.730	-	-	0	0	-	1.647	1.457	1.647	-	-	0	-	0.00%
2022-11-08	0	1.730	1.530	1.730	-	-	0	0	-	1.647	1.457	1.647	-	-	0	-	0.00%
2022-11-07	0	1.730	1.510	1.730	-	-	0	0	-	1.647	1.438	1.647	-	-	0	-	0.00%
2022-11-04	0	1.730	1.530	1.730	-	-	0	0	-	1.647	1.457	1.647	-	-	0	-	0.00%
2022-11-03	0	1.730	1.530	1.750	-	-	0	0	-	1.647	1.457	1.666	-	-	0	-	0.00%
2022-11-02	0	1.730	1.590	1.790	-	-	0	0	-	1.647	1.514	1.704	-	-	0	-	0.00%
2022-11-01	0	1.730	1.520	1.730	-	-	0	0	-	1.647	1.447	1.647	-	-	0	-	-0.57%
2022-10-31	0	1.740	1.670	1.740	-	-	0	0	-	1.657	1.590	1.657	-	-	0	-	-2.79%
2022-10-28	0	1.790	1.620	1.790	-	-	0	0	-	1.704	1.542	1.704	-	-	0	-	0.00%
2022-10-27	0	1.790	1.670	1.790	1.790	1.790	2,000	3,580	1.7900	1.704	1.590	1.704	1.704	1.704	2,101	1.7041	1.70%
2022-10-26	0	1.760	1.680	1.760	-	-	0	0	-	1.676	1.599	1.676	-	-	0	-	-0.56%
2022-10-25	0	1.770	1.650	1.780	-	-	0	0	-	1.685	1.571	1.695	-	-	0	-	-1.12%
2022-10-24	0	1.790	1.700	1.800	-	-	0	0	-	1.704	1.618	1.714	-	-	0	-	0.00%
2022-10-21	0	1.790	1.710	1.790	1.700	1.790	6,055	10,492	1.7328	1.704	1.628	1.704	1.618	1.704	6,360	1.6496	-1.10%
2022-10-20	0	1.810	1.700	1.850	-	-	0	0	-	1.723	1.618	1.761	-	-	0	-	0.00%
2022-10-19	0	1.810	1.700	1.850	-	-	0	0	-	1.723	1.618	1.761	-	-	0	-	0.00%
2022-10-18	0	1.810	1.700	1.840	-	-	0	0	-	1.723	1.618	1.752	-	-	0	-	0.00%
2022-10-17	0	1.810	1.700	1.840	-	-	0	0	-	1.723	1.618	1.752	-	-	0	-	0.00%
2022-10-14	0	1.810	1.750	1.830	1.750	1.820	12,000	21,620	1.8017	1.723	1.666	1.742	1.666	1.733	12,605	1.7152	-2.16%
2022-10-13	0	1.850	1.700	1.870	-	-	0	0	-	1.761	1.618	1.780	-	-	0	-	0.00%
2022-10-12	0	1.850	1.750	1.860	-	-	0	0	-	1.761	1.666	1.771	-	-	0	-	-1.07%
2022-10-11	0	1.870	1.800	1.870	-	-	0	0	-	1.780	1.714	1.780	-	-	0	-	0.00%
2022-10-10	0	1.870	1.810	1.870	1.810	1.870	7,174	13,069	1.8217	1.780	1.723	1.780	1.723	1.780	7,536	1.7343	0.00%
2022-10-07	0	1.870	1.820	1.880	1.800	1.910	271,999	506,385	1.8617	1.780	1.733	1.790	1.714	1.818	285,710	1.7724	-8.78%
2022-10-06	0	2.050	1.900	2.080	-	-	120	224	1.8667	1.952	1.809	1.980	-	-	126	1.7771	0.00%
2022-10-05	0	2.050	1.900	2.050	1.800	2.050	20,291	38,560	1.9003	1.952	1.809	1.952	1.714	1.952	21,314	1.8092	-2.38%
2022-10-03	0	2.100	1.900	2.100	-	-	0	0	-	1.999	1.809	1.999	-	-	0	-	0.00%
2022-09-30	0	2.100	1.900	2.200	-	-	0	0	-	1.999	1.809	2.094	-	-	0	-	0.00%
2022-09-29	0	2.100	1.900	2.100	-	-	0	0	-	1.999	1.809	1.999	-	-	0	-	0.00%
2022-09-28	0	2.100	1.900	2.180	-	-	0	0	-	1.999	1.809	2.075	-	-	0	-	0.00%
2022-09-27	0	2.100	2.100	2.200	-	-	0	0	-	1.999	1.999	2.094	-	-	0	-	2.44%
2022-09-26	0	2.050	1.950	2.230	-	-	0	0	-	1.952	1.856	2.123	-	-	0	-	0.00%
2022-09-23	0	2.050	1.900	2.250	-	-	0	0	-	1.952	1.809	2.142	-	-	0	-	0.00%
2022-09-22	0	2.050	1.900	2.250	-	-	0	0	-	1.952	1.809	2.142	-	-	0	-	0.00%
2022-09-21	0	2.050	-	2.230	2.050	2.050	6,000	12,300	2.0500	1.952	-	2.123	1.952	1.952	6,302	1.9516	2.50%
2022-09-20	0	2.000	2.000	2.030	-	-	0	0	-	1.904	1.904	1.933	-	-	0	-	2.56%
2022-09-19	0	1.950	1.900	-	-	-	672	1,256	1.8690	1.856	1.809	-	-	-	706	1.7794	0.00%
2022-09-16	0	1.950	1.820	-	-	-	60	107	1.7833	1.856	1.733	-	-	-	63	1.6978	0.00%
2022-09-15	0	1.950	1.690	2.200	-	-	0	0	-	1.856	1.609	2.094	-	-	0	-	0.00%
2022-09-14	0	1.950	1.800	2.300	-	-	0	0	-	1.856	1.714	2.190	-	-	0	-	0.00%
2022-09-13	0	1.950	1.950	2.100	-	-	0	0	-	1.856	1.856	1.999	-	-	0	-	2.63%
2022-09-09	0	1.900	1.750	2.000	-	-	0	0	-	1.809	1.666	1.904	-	-	0	-	0.00%
2022-09-08	0	1.900	1.750	2.000	-	-	0	0	-	1.809	1.666	1.904	-	-	0	-	0.00%
2022-09-07	0	1.900	1.800	2.000	-	-	0	0	-	1.809	1.714	1.904	-	-	0	-	0.00%
2022-09-06	0	1.900	1.800	1.980	1.900	1.900	6,655	12,559	1.8872	1.809	1.714	1.885	1.809	1.809	6,990	1.7966	-1.04%
2022-09-05	0	1.920	1.970	2.000	-	-	0	0	-	1.828	1.875	1.904	-	-	0	-	0.00%
2022-09-02	0	1.920	1.750	2.000	-	-	0	0	-	1.828	1.666	1.904	-	-	0	-	0.00%
2022-09-01	0	1.920	1.900	2.000	-	-	0	0	-	1.828	1.809	1.904	-	-	0	-	0.00%
2022-08-31	0	1.920	1.750	2.000	-	-	0	0	-	1.828	1.666	1.904	-	-	0	-	0.00%
2022-08-30	0	1.920	1.750	2.000	-	-	0	0	-	1.828	1.666	1.904	-	-	0	-	0.00%
2022-08-29	0	1.920	1.750	2.000	1.920	1.920	2,665	4,983	1.8698	1.828	1.666	1.904	1.828	1.828	2,799	1.7801	-1.54%
2022-08-26	0	1.950	1.850	1.990	1.900	1.950	16,000	30,500	1.9063	1.856	1.761	1.895	1.809	1.856	16,807	1.8148	2.63%
2022-08-25	0	1.900	1.750	2.000	-	-	1,331	2,289	1.7198	1.809	1.666	1.904	-	-	1,398	1.6372	0.00%
2022-08-24	0	1.900	1.750	1.900	-	-	0	0	-	1.809	1.666	1.809	-	-	0	-	0.00%
2022-08-23	0	1.900	1.750	1.900	-	-	0	0	-	1.809	1.666	1.809	-	-	0	-	0.00%
2022-08-22	0	1.900	1.750	1.900	-	-	0	0	-	1.809	1.666	1.809	-	-	0	-	0.00%
2022-08-19	0	1.900	1.750	1.900	-	-	0	0	-	1.809	1.666	1.809	-	-	0	-	0.00%
2022-08-18	0	1.900	1.780	1.900	-	-	0	0	-	1.809	1.695	1.809	-	-	0	-	0.00%
2022-08-17	0	1.900	1.760	1.900	-	-	0	0	-	1.809	1.676	1.809	-	-	0	-	0.00%
2022-08-16	0	1.900	1.810	1.900	1.900	1.900	6,000	11,400	1.9000	1.809	1.723	1.809	1.809	1.809	6,302	1.8088	0.00%
2022-08-15	0	1.900	1.740	1.900	-	-	0	0	-	1.809	1.657	1.809	-	-	0	-	0.00%
2022-08-12	0	1.900	1.820	1.900	-	-	0	0	-	1.809	1.733	1.809	-	-	0	-	0.00%
2022-08-11	0	1.900	1.780	1.900	-	-	0	0	-	1.809	1.695	1.809	-	-	0	-	0.00%
2022-08-10	0	1.900	1.740	1.900	-	-	0	0	-	1.809	1.657	1.809	-	-	0	-	0.00%
2022-08-09	0	1.900	1.830	1.900	1.800	1.900	11,377	21,037	1.8491	1.809	1.742	1.809	1.714	1.809	11,950	1.7603	0.00%
2022-08-08	0	1.900	1.780	1.810	1.900	1.910	13,714	25,933	1.8910	1.809	1.695	1.723	1.809	1.818	14,405	1.8002	-2.06%
2022-08-05	0	1.940	1.910	2.080	-	-	0	0	-	1.847	1.818	1.980	-	-	0	-	0.00%
2022-08-04	0	1.940	1.940	2.080	1.940	1.940	2,000	3,880	1.9400	1.847	1.847	1.980	1.847	1.847	2,101	1.8469	-5.37%
2022-08-03	0	2.050	1.900	2.080	-	-	0	0	-	1.952	1.809	1.980	-	-	0	-	0.00%
2022-08-02	0	2.050	1.920	2.080	-	-	149	283	1.8993	1.952	1.828	1.980	-	-	157	1.8082	0.00%
2022-08-01	0	2.050	1.920	2.080	-	-	0	0	-	1.952	1.828	1.980	-	-	0	-	0.00%
2022-07-29	0	2.050	1.950	2.120	-	-	0	0	-	1.952	1.856	2.018	-	-	0	-	0.00%
2022-07-28	0	2.050	1.930	2.250	-	-	0	0	-	1.952	1.837	2.142	-	-	0	-	0.00%
2022-07-27	0	2.050	2.050	2.190	-	-	0	0	-	1.952	1.952	2.085	-	-	0	-	3.02%
2022-07-26	0	1.990	1.890	2.100	1.860	1.990	31,337	60,026	1.9155	1.895	1.799	1.999	1.771	1.895	32,917	1.8236	0.00%
2022-07-25	0	1.990	1.820	1.990	-	-	0	0	-	1.895	1.733	1.895	-	-	0	-	0.00%
2022-07-22	0	1.990	1.820	1.990	-	-	0	0	-	1.895	1.733	1.895	-	-	0	-	0.00%
2022-07-21	0	1.990	1.820	2.050	-	-	0	0	-	1.895	1.733	1.952	-	-	0	-	0.00%
2022-07-20	0	1.990	1.820	2.050	-	-	0	0	-	1.895	1.733	1.952	-	-	0	-	0.00%
2022-07-19	0	1.990	1.820	2.050	-	-	0	0	-	1.895	1.733	1.952	-	-	0	-	0.00%
2022-07-18	0	1.990	1.820	2.050	-	-	1,466	2,624	1.7899	1.895	1.733	1.952	-	-	1,540	1.7040	0.00%
2022-07-15	0	1.990	1.820	2.050	-	-	0	0	-	1.895	1.733	1.952	-	-	0	-	0.00%
2022-07-14	0	1.990	1.820	2.050	-	-	0	0	-	1.895	1.733	1.952	-	-	0	-	0.00%
2022-07-13	0	1.990	1.820	2.050	-	-	60	117	1.9500	1.895	1.733	1.952	-	-	63	1.8564	0.00%
2022-07-12	0	1.990	1.820	2.000	-	-	0	0	-	1.895	1.733	1.904	-	-	0	-	0.00%
2022-07-11	0	1.990	1.820	2.050	-	-	0	0	-	1.895	1.733	1.952	-	-	0	-	0.00%
2022-07-08	0	1.990	1.990	2.050	-	-	0	0	-	1.895	1.895	1.952	-	-	0	-	3.11%
2022-07-07	0	1.930	1.750	2.050	-	-	0	0	-	1.837	1.666	1.952	-	-	0	-	0.00%
2022-07-06	0	1.930	1.920	2.050	1.930	1.930	3,327	6,368	1.9140	1.837	1.828	1.952	1.837	1.837	3,495	1.8222	-2.53%
2022-07-05	0	1.980	1.910	2.050	-	-	665	1,256	1.8887	1.885	1.818	1.952	-	-	699	1.7981	0.00%
2022-07-04	0	1.980	1.910	2.120	-	-	0	0	-	1.885	1.818	2.018	-	-	0	-	0.00%
2022-06-30	0	1.980	1.980	2.050	-	-	0	0	-	1.885	1.885	1.952	-	-	0	-	0.00%
2022-06-29	0	1.980	1.890	2.250	-	-	0	0	-	1.885	1.799	2.142	-	-	0	-	0.00%
2022-06-28	0	1.980	1.870	1.980	1.920	1.980	50,057	96,848	1.9348	1.885	1.780	1.885	1.828	1.885	52,580	1.8419	-0.50%
2022-06-27	0	1.990	1.950	2.080	-	-	0	0	-	1.895	1.856	1.980	-	-	0	-	0.00%
2022-06-24	0	1.990	1.940	1.990	1.930	1.990	12,037	23,349	1.9398	1.895	1.847	1.895	1.837	1.895	12,644	1.8467	-4.33%
2022-06-23	0	2.080	2.080	2.400	-	-	0	0	-	1.980	1.980	2.285	-	-	0	-	4.00%
2022-06-22	0	2.000	1.920	2.040	2.000	2.000	2,000	4,000	2.0000	1.904	1.828	1.942	1.904	1.904	2,101	1.9040	3.63%
2022-06-21	0	1.930	1.930	2.090	1.930	1.930	3,354	6,432	1.9177	1.837	1.837	1.990	1.837	1.837	3,523	1.8257	-5.39%
2022-06-20	0	2.040	1.920	2.100	-	-	0	0	-	1.942	1.828	1.999	-	-	0	-	0.00%
2022-06-17	0	2.040	1.900	2.040	-	-	0	0	-	1.942	1.809	1.942	-	-	0	-	0.00%
2022-06-16	0	2.040	1.900	2.040	1.900	2.040	8,578	16,555	1.9299	1.942	1.809	1.942	1.809	1.942	9,010	1.8373	-0.49%
2022-06-15	0	2.050	1.910	2.100	-	-	0	0	-	1.952	1.818	1.999	-	-	0	-	0.00%
2022-06-14	0	2.050	1.900	2.100	-	-	0	0	-	1.952	1.809	1.999	-	-	0	-	0.00%
2022-06-13	0	2.050	1.900	2.100	1.900	2.050	4,000	7,900	1.9750	1.952	1.809	1.999	1.809	1.952	4,202	1.8802	0.00%
2022-06-10	0	2.050	1.930	2.100	-	-	247	466	1.8866	1.952	1.837	1.999	-	-	259	1.7961	0.00%
2022-06-09	0	2.050	2.050	2.100	1.900	1.900	2,000	3,800	1.9000	1.952	1.952	1.999	1.809	1.809	2,101	1.8088	0.00%
2022-06-08	0	2.050	1.850	2.050	-	-	0	0	-	1.952	1.761	1.952	-	-	0	-	0.00%
2022-06-07	0	2.050	1.870	2.050	-	-	0	0	-	1.952	1.780	1.952	-	-	0	-	0.00%
2022-06-06	0	2.050	1.850	2.050	-	-	0	0	-	1.952	1.761	1.952	-	-	0	-	0.00%
2022-06-02	0	2.050	1.930	2.050	-	-	0	0	-	1.952	1.837	1.952	-	-	0	-	0.00%
2022-06-01	0	2.050	1.980	2.050	1.830	2.050	18,662	36,991	1.9822	1.952	1.885	1.952	1.742	1.952	19,603	1.8870	0.00%
2022-05-31	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-30	0	2.050	1.830	2.100	-	-	96	171	1.7813	1.952	1.742	1.999	-	-	101	1.6958	0.00%
2022-05-27	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-26	0	2.050	1.830	2.100	-	-	39	70	1.7949	1.952	1.742	1.999	-	-	41	1.7087	0.00%
2022-05-25	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-24	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-23	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-20	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-19	0	2.050	1.850	2.100	-	-	0	0	-	1.952	1.761	1.999	-	-	0	-	0.00%
2022-05-18	0	2.050	1.850	2.100	-	-	0	0	-	1.952	1.761	1.999	-	-	0	-	0.00%
2022-05-17	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-16	0	2.050	1.830	2.050	-	-	0	0	-	1.952	1.742	1.952	-	-	0	-	0.00%
2022-05-13	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-12	0	2.050	1.850	2.100	-	-	0	0	-	1.952	1.761	1.999	-	-	0	-	0.00%
2022-05-11	0	2.050	1.950	2.100	-	-	0	0	-	1.952	1.856	1.999	-	-	0	-	0.00%
2022-05-10	0	2.050	2.020	2.050	-	-	0	0	-	1.952	1.923	1.952	-	-	0	-	0.00%
2022-05-06	0	2.050	1.850	2.100	-	-	0	0	-	1.952	1.761	1.999	-	-	0	-	0.00%
2022-05-05	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-04	0	2.050	1.830	2.100	-	-	0	0	-	1.952	1.742	1.999	-	-	0	-	0.00%
2022-05-03	0	2.050	2.050	2.100	-	-	0	0	-	1.952	1.952	1.999	-	-	0	-	2.50%
2022-04-29	0	2.000	1.830	2.100	-	-	0	0	-	1.904	1.742	1.999	-	-	0	-	0.00%
2022-04-28	0	2.000	1.830	2.100	-	-	0	0	-	1.904	1.742	1.999	-	-	0	-	0.00%
2022-04-27	0	2.000	2.000	2.100	-	-	0	0	-	1.904	1.904	1.999	-	-	0	-	0.00%
2022-04-26	0	2.000	2.000	2.100	-	-	0	0	-	1.904	1.904	1.999	-	-	0	-	0.00%
2022-04-25	0	2.000	2.000	2.100	-	-	0	0	-	1.904	1.904	1.999	-	-	0	-	0.00%
2022-04-22	0	2.000	1.880	2.100	2.000	2.000	12,000	24,000	2.0000	1.904	1.790	1.999	1.904	1.904	12,605	1.9040	-1.48%
2022-04-21	0	2.030	2.000	2.100	-	-	0	0	-	1.933	1.904	1.999	-	-	0	-	0.00%
2022-04-20	0	2.030	2.000	2.100	-	-	0	0	-	1.933	1.904	1.999	-	-	0	-	0.00%
2022-04-19	0	2.030	2.010	2.100	-	-	513	1,010	1.9688	1.933	1.914	1.999	-	-	539	1.8743	0.00%
2022-04-14	0	2.030	2.030	2.070	2.030	2.030	2,000	4,060	2.0300	1.933	1.933	1.971	1.933	1.933	2,101	1.9326	-1.46%
2022-04-13	0	2.060	2.030	2.060	-	-	0	0	-	1.961	1.933	1.961	-	-	0	-	-0.96%
2022-04-12	0	2.080	2.030	2.080	-	-	0	0	-	1.980	1.933	1.980	-	-	0	-	0.00%
2022-04-11	0	2.080	2.040	2.080	2.000	2.090	9,528	19,324	2.0281	1.980	1.942	1.980	1.904	1.990	10,008	1.9308	-1.89%
2022-04-08	0	2.120	2.060	2.150	-	-	0	0	-	2.018	1.961	2.047	-	-	0	-	0.00%
2022-04-07	0	2.120	2.060	2.150	-	-	0	0	-	2.018	1.961	2.047	-	-	0	-	0.00%
2022-04-06	0	2.120	2.060	2.150	-	-	0	0	-	2.018	1.961	2.047	-	-	0	-	0.00%
2022-04-04	0	2.120	2.060	2.140	-	-	0	0	-	2.018	1.961	2.037	-	-	0	-	0.00%
2022-04-01	0	2.120	2.070	2.140	-	-	0	0	-	2.018	1.971	2.037	-	-	0	-	0.00%
2022-03-31	0	2.120	2.060	2.120	-	-	1,327	2,638	1.9879	2.018	1.961	2.018	-	-	1,394	1.8925	0.00%
2022-03-30	0	2.120	2.060	2.180	-	-	0	0	-	2.018	1.961	2.075	-	-	0	-	0.00%
2022-03-29	0	2.120	2.120	2.180	2.060	2.060	3,268	6,694	2.0483	2.018	2.018	2.075	1.961	1.961	3,433	1.9501	0.00%
2022-03-28	0	2.120	2.060	2.190	-	-	23	46	2.0000	2.018	1.961	2.085	-	-	24	1.9040	0.00%
2022-03-25	0	2.120	2.050	2.120	-	-	0	0	-	2.018	1.952	2.018	-	-	0	-	-0.47%
2022-03-24	0	2.130	2.060	2.250	-	-	0	0	-	2.028	1.961	2.142	-	-	0	-	0.00%
2022-03-23	0	2.130	2.060	2.210	-	-	0	0	-	2.028	1.961	2.104	-	-	0	-	0.00%
2022-03-22	0	2.130	2.130	2.240	-	-	0	0	-	2.028	2.028	2.133	-	-	0	-	0.47%
2022-03-21	0	2.120	2.120	2.180	-	-	0	0	-	2.018	2.018	2.075	-	-	0	-	0.47%
2022-03-18	0	2.110	2.050	2.120	2.040	2.110	18,004	37,088	2.0600	2.009	1.952	2.018	1.942	2.009	18,912	1.9611	-3.21%
2022-03-17	0	2.180	2.030	2.280	-	-	0	0	-	2.075	1.933	2.171	-	-	0	-	0.00%
2022-03-16	0	2.180	2.080	2.180	2.180	2.210	4,000	8,780	2.1950	2.075	1.980	2.075	2.075	2.104	4,202	2.0897	-2.68%
2022-03-15	0	2.240	2.040	2.240	2.240	2.240	2,000	4,480	2.2400	2.133	1.942	2.133	2.133	2.133	2,101	2.1325	2.75%
2022-03-14	0	2.180	2.050	2.340	-	-	0	0	-	2.075	1.952	2.228	-	-	0	-	0.00%
2022-03-11	0	2.180	2.050	2.340	-	-	325	650	2.0000	2.075	1.952	2.228	-	-	341	1.9040	0.00%
2022-03-10	0	2.180	2.030	2.200	-	-	0	0	-	2.075	1.933	2.094	-	-	0	-	0.00%
2022-03-09	0	2.180	2.050	2.340	-	-	0	0	-	2.075	1.952	2.228	-	-	0	-	0.00%
2022-03-08	0	2.180	2.060	2.180	2.030	2.180	32,200	67,100	2.0839	2.075	1.961	2.075	1.933	2.075	33,823	1.9839	-0.91%
2022-03-07	0	2.200	2.100	2.350	-	-	0	0	-	2.094	1.999	2.237	-	-	0	-	0.00%
2022-03-04	0	2.200	2.030	2.290	-	-	0	0	-	2.094	1.933	2.180	-	-	0	-	0.00%
2022-03-03	0	2.200	2.080	2.200	-	-	0	0	-	2.094	1.980	2.094	-	-	0	-	-4.35%
2022-03-02	0	2.300	2.050	2.300	-	-	0	0	-	2.190	1.952	2.190	-	-	0	-	-0.43%
2022-03-01	0	2.310	2.080	2.340	-	-	0	0	-	2.199	1.980	2.228	-	-	0	-	0.00%
2022-02-28	0	2.310	2.050	2.310	-	-	0	0	-	2.199	1.952	2.199	-	-	0	-	0.00%
2022-02-25	0	2.310	2.090	2.320	-	-	0	0	-	2.199	1.990	2.209	-	-	0	-	0.00%
2022-02-24	0	2.310	2.060	2.320	-	-	0	0	-	2.199	1.961	2.209	-	-	0	-	0.00%
2022-02-23	0	2.310	2.080	2.320	-	-	0	0	-	2.199	1.980	2.209	-	-	0	-	0.00%
2022-02-22	0	2.310	2.120	2.310	-	-	0	0	-	2.199	2.018	2.199	-	-	0	-	-0.43%
2022-02-21	0	2.320	2.060	2.320	-	-	0	0	-	2.209	1.961	2.209	-	-	0	-	0.00%
2022-02-18	0	2.320	2.100	2.320	-	-	0	0	-	2.209	1.999	2.209	-	-	0	-	0.00%
2022-02-17	0	2.320	2.050	2.320	2.300	2.320	50,000	115,880	2.3176	2.209	1.952	2.209	2.190	2.209	52,520	2.2064	1.31%
2022-02-16	0	2.290	2.030	2.290	2.190	2.300	10,148	22,876	2.2542	2.180	1.933	2.180	2.085	2.190	10,660	2.1461	9.05%
2022-02-15	0	2.100	2.010	2.190	-	-	0	0	-	1.999	1.914	2.085	-	-	0	-	0.00%
2022-02-14	0	2.100	2.010	2.190	-	-	0	0	-	1.999	1.914	2.085	-	-	0	-	0.00%
2022-02-11	0	2.100	2.020	2.190	-	-	0	0	-	1.999	1.923	2.085	-	-	0	-	0.00%
2022-02-10	0	2.100	2.050	2.200	-	-	0	0	-	1.999	1.952	2.094	-	-	0	-	0.00%
2022-02-09	0	2.100	2.020	2.200	-	-	0	0	-	1.999	1.923	2.094	-	-	0	-	0.00%
2022-02-08	0	2.100	1.970	2.200	-	-	0	0	-	1.999	1.875	2.094	-	-	0	-	0.00%
2022-02-07	0	2.100	2.000	2.200	-	-	0	0	-	1.999	1.904	2.094	-	-	0	-	0.00%
2022-02-04	0	2.100	1.970	2.200	-	-	0	0	-	1.999	1.875	2.094	-	-	0	-	0.00%
2022-01-31	0	2.100	2.010	2.200	-	-	0	0	-	1.999	1.914	2.094	-	-	0	-	0.00%
2022-01-28	0	2.100	2.100	2.150	-	-	0	0	-	1.999	1.999	2.047	-	-	0	-	0.00%
2022-01-27	0	2.100	2.100	2.200	2.000	2.000	2,339	4,637	1.9825	1.999	1.999	2.094	1.904	1.904	2,457	1.8873	-0.94%
2022-01-26	0	2.120	2.110	2.150	-	-	0	0	-	2.018	2.009	2.047	-	-	0	-	0.00%
2022-01-25	0	2.120	2.120	2.170	2.110	2.160	25,520	54,698	2.1433	2.018	2.018	2.066	2.009	2.056	26,806	2.0405	-3.64%
2022-01-24	0	2.200	2.160	2.320	-	-	0	0	-	2.094	2.056	2.209	-	-	0	-	0.00%
2022-01-21	0	2.200	2.160	2.310	-	-	0	0	-	2.094	2.056	2.199	-	-	0	-	0.00%
2022-01-20	0	2.200	2.200	2.310	2.150	2.200	4,000	8,700	2.1750	2.094	2.094	2.199	2.047	2.094	4,202	2.0706	-1.35%
2022-01-19	0	2.230	2.160	2.310	-	-	0	0	-	2.123	2.056	2.199	-	-	0	-	0.00%
2022-01-18	0	2.230	2.230	2.320	-	-	0	0	-	2.123	2.123	2.209	-	-	0	-	0.00%
2022-01-17	0	2.230	2.200	2.310	-	-	0	0	-	2.123	2.094	2.199	-	-	0	-	0.00%
2022-01-14	0	2.230	2.160	2.310	-	-	0	0	-	2.123	2.056	2.199	-	-	0	-	0.00%
2022-01-13	0	2.230	2.280	2.310	2.230	2.320	4,000	9,100	2.2750	2.123	2.171	2.199	2.123	2.209	4,202	2.1658	-2.62%
2022-01-12	0	2.290	2.160	2.310	-	-	0	0	-	2.180	2.056	2.199	-	-	0	-	0.00%
2022-01-11	0	2.290	2.150	2.320	-	-	0	0	-	2.180	2.047	2.209	-	-	0	-	0.00%
2022-01-10	0	2.290	2.150	2.320	-	-	0	0	-	2.180	2.047	2.209	-	-	0	-	0.00%
2022-01-07	0	2.290	2.160	2.310	-	-	665	1,482	2.2286	2.180	2.056	2.199	-	-	699	2.1216	0.00%
2022-01-06	0	2.290	2.150	2.320	-	-	0	0	-	2.180	2.047	2.209	-	-	0	-	0.00%
2022-01-05	0	2.290	2.150	2.330	-	-	0	0	-	2.180	2.047	2.218	-	-	0	-	0.00%
2022-01-04	0	2.290	2.150	2.350	-	-	1,073	2,274	2.1193	2.180	2.047	2.237	-	-	1,127	2.0176	0.00%
2022-01-03	0	2.290	2.210	2.350	-	-	0	0	-	2.180	2.104	2.237	-	-	0	-	0.00%
2021-12-31	0	2.290	2.150	2.350	-	-	0	0	-	2.180	2.047	2.237	-	-	0	-	0.00%
2021-12-30	0	2.290	2.150	2.350	-	-	0	0	-	2.180	2.047	2.237	-	-	0	-	0.00%
2021-12-29	0	2.290	2.190	2.290	-	-	0	0	-	2.180	2.085	2.180	-	-	0	-	0.00%
2021-12-28	0	2.290	2.180	2.340	-	-	0	0	-	2.180	2.075	2.228	-	-	0	-	0.00%
2021-12-24	0	2.290	2.160	2.300	2.290	2.290	2,000	4,580	2.2900	2.180	2.056	2.190	2.180	2.180	2,101	2.1801	3.15%
2021-12-23	0	2.220	2.150	2.350	-	-	240	506	2.1083	2.113	2.047	2.237	-	-	252	2.0072	0.00%
2021-12-22	0	2.220	2.150	2.350	-	-	0	0	-	2.113	2.047	2.237	-	-	0	-	0.00%
2021-12-21	0	2.220	2.150	2.350	-	-	0	0	-	2.113	2.047	2.237	-	-	0	-	0.00%
2021-12-20	0	2.220	2.160	2.340	-	-	0	0	-	2.113	2.056	2.228	-	-	0	-	0.00%
2021-12-17	0	2.220	2.150	2.350	-	-	0	0	-	2.113	2.047	2.237	-	-	0	-	0.00%
2021-12-16	0	2.220	2.150	2.340	-	-	0	0	-	2.113	2.047	2.228	-	-	0	-	0.00%
2021-12-15	0	2.220	2.150	2.350	-	-	0	0	-	2.113	2.047	2.237	-	-	0	-	0.00%
2021-12-14	0	2.220	2.150	2.350	-	-	0	0	-	2.113	2.047	2.237	-	-	0	-	0.00%
2021-12-13	0	2.220	2.150	2.350	-	-	0	0	-	2.113	2.047	2.237	-	-	0	-	0.00%
2021-12-10	0	2.220	2.150	2.290	-	-	0	0	-	2.113	2.047	2.180	-	-	0	-	0.00%
2021-12-09	0	2.220	2.140	2.250	-	-	0	0	-	2.113	2.037	2.142	-	-	0	-	0.00%
2021-12-08	0	2.220	2.140	2.220	2.130	2.220	14,000	30,180	2.1557	2.113	2.037	2.113	2.028	2.113	14,706	2.0523	0.00%
2021-12-07	0	2.220	2.130	2.350	-	-	0	0	-	2.113	2.028	2.237	-	-	0	-	0.00%
2021-12-06	0	2.220	2.220	2.340	-	-	0	0	-	2.113	2.113	2.228	-	-	0	-	3.26%
2021-12-03	0	2.150	2.150	2.200	2.130	2.130	3,400	7,200	2.1176	2.047	2.047	2.094	2.028	2.028	3,571	2.0160	-2.27%
2021-12-02	0	2.200	2.150	2.340	-	-	0	0	-	2.094	2.047	2.228	-	-	0	-	0.00%
2021-12-01	0	2.200	2.130	2.350	-	-	0	0	-	2.094	2.028	2.237	-	-	0	-	0.00%
2021-11-30	0	2.200	2.200	2.370	2.100	2.100	3,331	6,955	2.0880	2.094	2.094	2.256	1.999	1.999	3,499	1.9878	-0.45%
2021-11-29	0	2.210	2.100	2.370	-	-	0	0	-	2.104	1.999	2.256	-	-	0	-	0.00%
2021-11-26	0	2.210	2.120	2.370	-	-	0	0	-	2.104	2.018	2.256	-	-	0	-	0.00%
2021-11-25	0	2.210	2.120	2.370	-	-	0	0	-	2.104	2.018	2.256	-	-	0	-	0.00%
2021-11-24	0	2.210	2.120	2.370	-	-	0	0	-	2.104	2.018	2.256	-	-	0	-	0.00%
2021-11-23	0	2.210	2.120	2.370	-	-	0	0	-	2.104	2.018	2.256	-	-	0	-	0.00%
2021-11-22	0	2.210	2.150	2.370	-	-	0	0	-	2.104	2.047	2.256	-	-	0	-	0.00%
2021-11-19	0	2.210	2.140	2.370	-	-	0	0	-	2.104	2.037	2.256	-	-	0	-	0.00%
2021-11-18	0	2.210	2.140	2.370	-	-	741	1,548	2.0891	2.104	2.037	2.256	-	-	778	1.9888	0.00%
2021-11-17	0	2.210	2.150	2.370	-	-	0	0	-	2.104	2.047	2.256	-	-	0	-	0.00%
2021-11-16	0	2.210	2.150	2.370	-	-	0	0	-	2.104	2.047	2.256	-	-	0	-	0.00%
2021-11-15	0	2.210	2.140	2.370	-	-	0	0	-	2.104	2.037	2.256	-	-	0	-	0.00%
2021-11-12	0	2.210	2.140	2.370	-	-	0	0	-	2.104	2.037	2.256	-	-	0	-	0.00%
2021-11-11	0	2.210	2.140	2.350	-	-	0	0	-	2.104	2.037	2.237	-	-	0	-	0.00%
2021-11-10	0	2.210	2.150	2.340	-	-	0	0	-	2.104	2.047	2.228	-	-	0	-	0.00%
2021-11-09	0	2.210	2.150	2.340	-	-	0	0	-	2.104	2.047	2.228	-	-	0	-	0.00%
2021-11-08	0	2.210	2.140	2.340	-	-	0	0	-	2.104	2.037	2.228	-	-	0	-	0.00%
2021-11-05	0	2.210	2.140	2.350	-	-	0	0	-	2.104	2.037	2.237	-	-	0	-	0.00%
2021-11-04	0	2.210	2.140	2.340	-	-	0	0	-	2.104	2.037	2.228	-	-	0	-	0.00%
2021-11-03	0	2.210	2.150	2.350	-	-	0	0	-	2.104	2.047	2.237	-	-	0	-	0.00%
2021-11-02	0	2.210	2.130	2.350	-	-	0	0	-	2.104	2.028	2.237	-	-	0	-	0.00%
2021-11-01	0	2.210	2.130	2.350	-	-	0	0	-	2.104	2.028	2.237	-	-	0	-	0.00%
2021-10-29	0	2.210	2.130	2.320	-	-	0	0	-	2.104	2.028	2.209	-	-	0	-	0.00%
2021-10-28	0	2.210	2.120	2.350	-	-	0	0	-	2.104	2.018	2.237	-	-	0	-	0.00%
2021-10-27	0	2.210	2.170	2.250	2.100	2.210	7,721	16,368	2.1199	2.104	2.066	2.142	1.999	2.104	8,110	2.0182	-1.78%
2021-10-26	0	2.250	2.120	2.300	2.250	2.250	2,200	4,918	2.2355	2.142	2.018	2.190	2.142	2.142	2,311	2.1282	2.74%
2021-10-25	0	2.190	2.190	2.280	-	-	0	0	-	2.085	2.085	2.171	-	-	0	-	0.92%
2021-10-22	0	2.170	2.170	2.280	-	-	0	0	-	2.066	2.066	2.171	-	-	0	-	0.00%
2021-10-21	0	2.170	2.070	2.280	-	-	0	0	-	2.066	1.971	2.171	-	-	0	-	0.00%
2021-10-20	0	2.170	2.070	2.250	-	-	0	0	-	2.066	1.971	2.142	-	-	0	-	0.00%
2021-10-19	0	2.170	2.100	2.250	-	-	211	436	2.0664	2.066	1.999	2.142	-	-	222	1.9672	0.00%
2021-10-18	0	2.170	2.100	2.250	-	-	0	0	-	2.066	1.999	2.142	-	-	0	-	0.00%
2021-10-15	0	2.170	2.170	2.310	2.100	2.170	4,092	8,726	2.1325	2.066	2.066	2.199	1.999	2.066	4,298	2.0301	0.00%
2021-10-12	0	2.170	2.070	2.310	-	-	0	0	-	2.066	1.971	2.199	-	-	0	-	0.00%
2021-10-11	0	2.170	2.080	2.170	-	-	713	1,461	2.0491	2.066	1.980	2.066	-	-	749	1.9508	-0.46%
2021-10-08	0	2.180	2.110	2.310	-	-	0	0	-	2.075	2.009	2.199	-	-	0	-	0.00%
2021-10-07	0	2.180	2.100	2.180	-	-	0	0	-	2.075	1.999	2.075	-	-	0	-	0.00%
2021-10-06	0	2.180	2.100	2.330	-	-	0	0	-	2.075	1.999	2.218	-	-	0	-	-0.46%
2021-10-05	0	2.190	2.100	2.190	-	-	0	0	-	2.085	1.999	2.085	-	-	0	-	0.00%
2021-10-04	0	2.190	2.090	2.250	-	-	0	0	-	2.085	1.990	2.142	-	-	0	-	0.00%
2021-09-30	0	2.190	2.120	2.280	-	-	2,000	4,300	2.1500	2.085	2.018	2.171	-	-	2,101	2.0468	0.00%
2021-09-29	0	2.190	2.180	2.280	2.190	2.190	2,000	4,380	2.1900	2.085	2.075	2.171	2.085	2.085	2,101	2.0849	-3.52%
2021-09-28	0	2.270	2.200	2.290	-	-	20,000	46,000	2.3000	2.161	2.094	2.180	-	-	21,008	2.1896	0.00%
2021-09-27	0	2.270	2.190	2.300	-	-	0	0	-	2.161	2.085	2.190	-	-	0	-	0.00%
2021-09-24	0	2.270	2.240	2.360	-	-	0	0	-	2.161	2.133	2.247	-	-	0	-	0.00%
2021-09-23	0	2.270	2.270	2.350	2.270	2.330	10,000	23,060	2.3060	2.161	2.161	2.237	2.161	2.218	10,504	2.1953	-3.40%
2021-09-21	0	2.350	2.350	2.390	2.350	2.350	2,027	4,762	2.3493	2.237	2.237	2.275	2.237	2.237	2,129	2.2365	-2.08%
2021-09-20	0	2.400	2.360	2.400	-	-	0	0	-	2.285	2.247	2.285	-	-	0	-	0.00%
2021-09-17	0	2.400	2.360	2.400	-	-	0	0	-	2.285	2.247	2.285	-	-	0	-	0.00%
2021-09-16	0	2.400	2.360	2.400	-	-	0	0	-	2.285	2.247	2.285	-	-	0	-	0.00%
2021-09-15	0	2.400	2.360	2.430	-	-	0	0	-	2.285	2.247	2.313	-	-	0	-	0.00%
2021-09-14	0	2.400	2.360	2.430	-	-	0	0	-	2.285	2.247	2.313	-	-	0	-	0.00%
2021-09-13	0	2.400	2.360	2.430	-	-	0	0	-	2.285	2.247	2.313	-	-	0	-	0.00%
2021-09-10	0	2.400	2.360	2.420	-	-	0	0	-	2.285	2.247	2.304	-	-	0	-	0.00%
2021-09-09	0	2.400	2.360	2.420	-	-	0	0	-	2.285	2.247	2.304	-	-	0	-	0.00%
2021-09-08	0	2.400	2.360	2.400	2.390	2.400	4,000	9,580	2.3950	2.285	2.247	2.285	2.275	2.285	4,202	2.2801	0.00%
2021-09-07	0	2.400	2.370	2.390	2.380	2.400	12,147	28,946	2.3830	2.285	2.256	2.275	2.266	2.285	12,759	2.2686	0.00%
2021-09-06	0	2.400	2.380	2.400	2.380	2.410	14,000	33,600	2.4000	2.285	2.266	2.285	2.266	2.294	14,706	2.2848	-0.41%
2021-09-03	0	2.410	2.340	2.410	-	-	0	0	-	2.294	2.228	2.294	-	-	0	-	0.00%
2021-09-02	0	2.410	2.380	2.410	2.370	2.410	40,000	95,280	2.3820	2.294	2.266	2.294	2.256	2.294	42,016	2.2677	-0.41%
2021-09-01	0	2.420	2.390	2.580	2.390	2.420	6,731	16,165	2.4016	2.304	2.275	2.456	2.275	2.304	7,070	2.2863	0.00%
2021-08-31	0	2.420	2.390	2.420	-	-	0	0	-	2.304	2.275	2.304	-	-	0	-	0.00%
2021-08-30	0	2.420	2.390	2.420	2.390	2.420	18,000	43,160	2.3978	2.304	2.275	2.304	2.275	2.304	18,907	2.2827	0.00%
2021-08-27	0	2.420	2.400	2.430	2.390	2.420	15,993	38,323	2.3962	2.304	2.285	2.313	2.275	2.304	16,799	2.2812	0.00%
2021-08-26	0	2.420	2.390	2.430	-	-	0	0	-	2.304	2.275	2.313	-	-	0	-	0.00%
2021-08-25	0	2.420	2.390	2.420	-	-	0	0	-	2.304	2.275	2.304	-	-	0	-	0.00%
2021-08-24	0	2.420	2.390	2.420	2.400	2.420	16,000	38,480	2.4050	2.304	2.275	2.304	2.285	2.304	16,807	2.2896	-0.41%
2021-08-23	0	2.430	2.400	2.450	-	-	75	176	2.3467	2.313	2.285	2.332	-	-	79	2.2341	0.00%
2021-08-20	0	2.430	2.400	2.430	2.400	2.430	10,060	24,241	2.4096	2.313	2.285	2.313	2.285	2.313	10,567	2.2940	0.00%
2021-08-19	0	2.430	2.400	2.430	2.400	2.430	12,000	28,860	2.4050	2.313	2.285	2.313	2.285	2.313	12,605	2.2896	0.00%
2021-08-18	0	2.430	2.400	2.490	-	-	0	0	-	2.313	2.285	2.371	-	-	0	-	0.00%
2021-08-17	0	2.430	2.400	2.490	-	-	0	0	-	2.313	2.285	2.371	-	-	0	-	0.00%
2021-08-16	0	2.430	2.400	2.500	-	-	0	0	-	2.313	2.285	2.380	-	-	0	-	0.00%
2021-08-13	0	2.430	2.400	2.480	-	-	1,249	3,022	2.4195	2.313	2.285	2.361	-	-	1,312	2.3034	0.00%
2021-08-12	0	2.430	2.400	2.430	-	-	0	0	-	2.313	2.285	2.313	-	-	0	-	0.00%
2021-08-11	0	2.430	2.400	2.490	-	-	0	0	-	2.313	2.285	2.371	-	-	0	-	0.00%
2021-08-10	0	2.430	2.400	2.490	-	-	0	0	-	2.313	2.285	2.371	-	-	0	-	0.00%
2021-08-09	0	2.430	2.400	2.480	-	-	0	0	-	2.313	2.285	2.361	-	-	0	-	0.00%
2021-08-06	0	2.430	2.400	2.460	-	-	0	0	-	2.313	2.285	2.342	-	-	0	-	0.00%
2021-08-05	0	2.430	2.400	2.430	-	-	0	0	-	2.313	2.285	2.313	-	-	0	-	0.00%
2021-08-04	0	2.430	2.430	2.440	2.430	2.430	2,000	4,860	2.4300	2.313	2.313	2.323	2.313	2.313	2,101	2.3134	0.00%
2021-08-03	0	2.430	2.400	2.430	2.380	2.440	25,281	60,757	2.4033	2.313	2.285	2.313	2.266	2.323	26,555	2.2879	-0.41%
2021-08-02	0	2.440	2.380	2.440	2.380	2.440	8,075	19,416	2.4045	2.323	2.266	2.323	2.266	2.323	8,482	2.2891	0.00%
2021-07-30	0	2.440	2.400	2.450	-	-	0	0	-	2.323	2.285	2.332	-	-	0	-	0.00%
2021-07-29	0	2.440	2.400	2.440	2.400	2.440	6,691	16,156	2.4146	2.323	2.285	2.323	2.285	2.323	7,028	2.2987	0.00%
2021-07-28	0	2.440	2.400	2.440	2.440	2.440	4,000	9,760	2.4400	2.323	2.285	2.323	2.323	2.323	4,202	2.3229	0.00%
2021-07-27	0	2.440	2.390	2.450	2.390	2.440	4,000	9,660	2.4150	2.323	2.275	2.332	2.275	2.323	4,202	2.2991	0.00%
2021-07-26	0	2.440	2.390	2.450	2.390	2.440	5,066	12,261	2.4203	2.323	2.275	2.332	2.275	2.323	5,321	2.3041	-0.41%
2021-07-23	0	2.450	2.390	2.450	-	-	0	0	-	2.332	2.275	2.332	-	-	0	-	0.00%
2021-07-22	0	2.450	2.390	2.450	2.390	2.450	13,331	32,374	2.4285	2.332	2.275	2.332	2.275	2.332	14,003	2.3119	0.41%
2021-07-21	0	2.440	2.390	2.450	-	-	0	0	-	2.323	2.275	2.332	-	-	0	-	0.00%
2021-07-20	0	2.440	2.390	2.450	-	-	0	0	-	2.323	2.275	2.332	-	-	0	-	0.00%
2021-07-19	0	2.440	2.390	2.450	-	-	0	0	-	2.323	2.275	2.332	-	-	0	-	0.00%
2021-07-16	0	2.440	2.390	2.440	2.440	2.440	4,000	9,760	2.4400	2.323	2.275	2.323	2.323	2.323	4,202	2.3229	0.00%
2021-07-15	0	2.440	2.380	2.440	2.390	2.440	4,000	9,660	2.4150	2.323	2.266	2.323	2.275	2.323	4,202	2.2991	0.00%
2021-07-14	0	2.440	2.390	2.440	-	-	1,331	3,114	2.3396	2.323	2.275	2.323	-	-	1,398	2.2273	0.00%
2021-07-13	0	2.440	2.390	2.440	2.370	2.450	13,020	31,556	2.4237	2.323	2.275	2.323	2.256	2.332	13,676	2.3073	0.41%
2021-07-12	0	2.430	2.370	2.430	-	-	665	1,556	2.3398	2.313	2.256	2.313	-	-	699	2.2276	0.00%
2021-07-09	0	2.430	2.370	2.430	2.380	2.430	13,331	32,141	2.4110	2.313	2.256	2.313	2.266	2.313	14,003	2.2953	0.00%
2021-07-08	0	2.430	2.380	2.440	2.380	2.430	4,000	9,620	2.4050	2.313	2.266	2.323	2.266	2.313	4,202	2.2896	-0.41%
2021-07-07	0	2.440	2.360	2.440	-	-	0	0	-	2.323	2.247	2.323	-	-	0	-	0.00%
2021-07-06	0	2.440	2.350	2.450	2.300	2.440	4,836	11,402	2.3577	2.323	2.237	2.332	2.190	2.323	5,080	2.2446	-0.41%
2021-07-05	0	2.450	2.330	2.450	2.450	2.450	10,000	24,500	2.4500	2.332	2.218	2.332	2.332	2.332	10,504	2.3324	0.00%
2021-07-02	0	2.450	2.370	2.450	-	-	0	0	-	2.332	2.256	2.332	-	-	0	-	0.00%
2021-06-30	0	2.450	2.380	2.450	-	-	0	0	-	2.332	2.266	2.332	-	-	0	-	0.00%
2021-06-29	0	2.450	2.380	2.450	-	-	0	0	-	2.332	2.266	2.332	-	-	0	-	0.00%
2021-06-28	0	2.450	2.360	2.450	-	-	0	0	-	2.332	2.247	2.332	-	-	0	-	0.00%
2021-06-25	0	2.450	2.370	2.450	2.450	2.450	2,000	4,900	2.4500	2.332	2.256	2.332	2.332	2.332	2,101	2.3324	0.00%
2021-06-24	0	2.450	2.400	2.450	2.400	2.450	40,000	96,600	2.4150	2.332	2.285	2.332	2.285	2.332	42,016	2.2991	-1.21%
2021-06-23	0	2.480	2.440	2.480	2.480	2.480	8,000	19,840	2.4800	2.361	2.323	2.361	2.361	2.361	8,403	2.3610	0.00%
2021-06-22	0	2.480	2.440	2.480	-	-	0	0	-	2.361	2.323	2.361	-	-	0	-	0.00%
2021-06-21	0	2.480	2.440	2.480	-	-	0	0	-	2.361	2.323	2.361	-	-	0	-	0.00%
2021-06-18	0	2.480	2.430	2.480	2.410	2.480	50,089	122,610	2.4478	2.361	2.313	2.361	2.294	2.361	52,614	2.3304	0.00%
2021-06-17	0	2.480	2.450	2.500	2.440	2.480	12,860	31,487	2.4484	2.361	2.332	2.380	2.323	2.361	13,508	2.3309	-0.40%
2021-06-16	0	2.490	2.450	2.500	-	-	0	0	-	2.371	2.332	2.380	-	-	0	-	0.00%
2021-06-15	0	2.490	2.450	2.500	-	-	0	0	-	2.371	2.332	2.380	-	-	0	-	0.00%
2021-06-11	0	2.490	2.450	2.500	-	-	0	0	-	2.371	2.332	2.380	-	-	0	-	0.00%
2021-06-10	0	2.490	2.450	2.500	2.450	2.490	9,992	24,540	2.4560	2.371	2.332	2.380	2.332	2.371	10,496	2.3381	-0.40%
2021-06-09	0	2.500	2.450	2.500	2.500	2.500	6,000	15,000	2.5000	2.380	2.332	2.380	2.380	2.380	6,302	2.3800	0.40%
2021-06-08	0	2.490	2.490	2.500	-	-	0	0	-	2.371	2.371	2.380	-	-	0	-	0.00%
2021-06-07	0	2.490	2.450	2.500	-	-	0	0	-	2.371	2.332	2.380	-	-	0	-	0.00%
2021-06-04	0	2.490	2.450	2.490	2.420	2.490	20,000	49,140	2.4570	2.371	2.332	2.371	2.304	2.371	21,008	2.3391	0.00%
2021-06-03	0	2.490	2.440	2.500	-	-	1,001	2,402	2.3996	2.371	2.323	2.380	-	-	1,051	2.2844	0.00%
2021-06-02	0	2.490	2.440	2.500	-	-	0	0	-	2.371	2.323	2.380	-	-	0	-	0.00%
2021-06-01	0	2.490	2.450	2.500	2.490	2.490	2,000	4,980	2.4900	2.371	2.332	2.380	2.371	2.371	2,101	2.3705	0.00%
2021-05-31	0	2.490	2.440	2.500	-	-	0	0	-	2.371	2.323	2.380	-	-	0	-	0.00%
2021-05-28	0	2.490	2.450	2.490	2.490	2.490	46,000	114,540	2.4900	2.371	2.332	2.371	2.371	2.371	48,319	2.3705	0.40%
2021-05-27	0	2.480	2.440	2.490	-	-	0	0	-	2.361	2.323	2.371	-	-	0	-	0.00%
2021-05-26	0	2.480	2.440	2.480	2.480	2.480	6,000	14,880	2.4800	2.361	2.323	2.361	2.361	2.361	6,302	2.3610	0.40%
2021-05-25	0	2.470	2.440	2.480	2.360	2.500	67,784	163,218	2.4079	2.351	2.323	2.361	2.247	2.380	71,201	2.2924	-0.80%
2021-05-24	0	2.490	2.440	2.500	-	-	0	0	-	2.371	2.323	2.380	-	-	0	-	0.00%
2021-05-21	0	2.490	2.440	2.500	2.490	2.490	4,000	9,960	2.4900	2.371	2.323	2.380	2.371	2.371	4,202	2.3705	0.00%
2021-05-20	0	2.490	2.440	2.490	-	-	129	309	2.3953	2.371	2.323	2.371	-	-	136	2.2804	-0.40%
2021-05-18	0	2.500	2.440	2.500	2.420	2.500	22,665	56,382	2.4876	2.380	2.323	2.380	2.304	2.380	23,807	2.3682	0.00%
2021-05-17	0	2.500	2.410	2.500	2.500	2.500	16,000	40,000	2.5000	2.380	2.294	2.380	2.380	2.380	16,807	2.3800	0.00%
2021-05-14	0	2.500	2.440	2.500	-	-	0	0	-	2.380	2.323	2.380	-	-	0	-	0.00%
2021-05-13	0	2.500	2.440	2.500	-	-	0	0	-	2.380	2.323	2.380	-	-	0	-	0.00%
2021-05-12	0	2.500	2.450	2.500	2.500	2.500	12,000	30,000	2.5000	2.380	2.332	2.380	2.380	2.380	12,605	2.3800	0.00%
2021-05-11	0	2.500	2.450	2.500	2.500	2.500	11,388	28,358	2.4902	2.380	2.332	2.380	2.380	2.380	11,962	2.3707	0.00%
2021-05-10	0	2.500	2.440	2.500	2.440	2.500	62,292	152,497	2.4481	2.380	2.323	2.380	2.323	2.380	65,432	2.3306	0.00%
2021-05-07	0	2.500	2.450	2.500	2.420	2.500	16,009	39,221	2.4499	2.380	2.332	2.380	2.304	2.380	16,816	2.3324	0.00%
2021-05-06	0	2.500	2.500	2.550	-	-	68	166	2.4412	2.380	2.380	2.428	-	-	71	2.3240	2.46%
2021-05-05	0	2.440	2.440	2.590	2.440	2.550	5,324	13,157	2.4713	2.323	2.323	2.466	2.323	2.428	5,592	2.3527	-4.31%
2021-05-04	0	2.550	2.430	2.590	-	-	0	0	-	2.428	2.313	2.466	-	-	0	-	0.00%
2021-05-03	0	2.550	2.500	2.600	2.350	2.550	26,000	63,800	2.4538	2.428	2.380	2.475	2.237	2.428	27,311	2.3361	1.19%
2021-04-30	0	2.520	2.400	2.760	-	-	0	0	-	2.399	2.285	2.628	-	-	0	-	0.00%
2021-04-29	0	2.520	2.400	2.760	-	-	0	0	-	2.399	2.285	2.628	-	-	0	-	0.00%
2021-04-28	0	2.520	2.410	2.600	-	-	72	169	2.3472	2.399	2.294	2.475	-	-	76	2.2346	0.00%
2021-04-27	0	2.520	2.500	2.520	2.520	2.520	2,000	5,040	2.5200	2.399	2.380	2.399	2.399	2.399	2,101	2.3991	3.70%
2021-04-26	0	2.430	2.390	2.500	-	-	0	0	-	2.313	2.275	2.380	-	-	0	-	0.00%
2021-04-23	0	2.430	2.390	2.500	-	-	0	0	-	2.313	2.275	2.380	-	-	0	-	0.00%
2021-04-22	0	2.430	2.390	2.480	-	-	0	0	-	2.313	2.275	2.361	-	-	0	-	0.00%
2021-04-21	0	2.430	2.390	2.430	2.390	2.430	34,000	81,720	2.4035	2.313	2.275	2.313	2.275	2.313	35,714	2.2882	0.41%
2021-04-20	0	2.420	2.420	2.650	2.400	2.420	7,374	17,716	2.4025	2.304	2.304	2.523	2.285	2.304	7,746	2.2872	-0.82%
2021-04-19	0	2.440	2.430	2.650	-	-	694	1,651	2.3790	2.323	2.313	2.523	-	-	729	2.2648	0.00%
2021-04-16	0	2.440	2.430	2.650	-	-	0	0	-	2.323	2.313	2.523	-	-	0	-	0.00%
2021-04-15	0	2.440	2.440	2.650	2.430	2.430	7,183	17,295	2.4078	2.323	2.323	2.523	2.313	2.313	7,545	2.2922	-0.41%
2021-04-14	0	2.450	2.450	2.620	2.450	2.450	2,000	4,900	2.4500	2.332	2.332	2.494	2.332	2.332	2,101	2.3324	-7.20%
2021-04-13	0	2.640	2.440	2.680	-	-	0	0	-	2.513	2.323	2.551	-	-	0	-	0.00%
2021-04-12	0	2.640	2.450	2.640	2.350	2.650	20,000	49,100	2.4550	2.513	2.332	2.513	2.237	2.523	21,008	2.3372	7.76%
2021-04-09	0	2.450	2.400	2.650	-	-	0	0	-	2.332	2.285	2.523	-	-	0	-	0.00%
2021-04-08	0	2.450	2.350	2.650	-	-	0	0	-	2.332	2.237	2.523	-	-	0	-	0.00%
2021-04-07	0	2.450	2.410	2.600	-	-	0	0	-	2.332	2.294	2.475	-	-	0	-	0.00%
2021-04-01	0	2.450	2.410	2.670	-	-	0	0	-	2.332	2.294	2.542	-	-	0	-	0.00%
2021-03-31	0	2.450	2.400	2.670	-	-	0	0	-	2.332	2.285	2.542	-	-	0	-	0.00%
2021-03-30	0	2.450	2.400	2.670	-	-	0	0	-	2.332	2.285	2.542	-	-	0	-	0.00%
2021-03-29	0	2.450	2.410	2.600	-	-	0	0	-	2.332	2.294	2.475	-	-	0	-	0.00%
2021-03-26	0	2.450	2.400	2.600	-	-	0	0	-	2.332	2.285	2.475	-	-	0	-	0.00%
2021-03-25	0	2.450	2.380	2.490	-	-	0	0	-	2.332	2.266	2.371	-	-	0	-	0.00%
2021-03-24	0	2.450	2.410	2.580	-	-	0	0	-	2.332	2.294	2.456	-	-	0	-	0.00%
2021-03-23	0	2.450	2.390	2.550	2.380	2.450	4,000	9,660	2.4150	2.332	2.275	2.428	2.266	2.332	4,202	2.2991	4.70%
2021-03-22	0	2.340	2.330	2.440	2.320	2.390	6,963	16,250	2.3338	2.228	2.218	2.323	2.209	2.275	7,314	2.2218	-3.70%
2021-03-19	0	2.430	2.250	2.430	2.430	2.430	6,000	14,580	2.4300	2.313	2.142	2.313	2.313	2.313	6,302	2.3134	0.00%
2021-03-18	0	2.430	2.280	2.500	-	-	0	0	-	2.313	2.171	2.380	-	-	0	-	0.00%
2021-03-17	0	2.430	2.430	2.500	-	-	0	0	-	2.313	2.313	2.380	-	-	0	-	0.00%
2021-03-16	0	2.430	2.280	2.500	2.430	2.430	10,048	24,414	2.4297	2.313	2.171	2.380	2.313	2.313	10,554	2.3131	0.00%
2021-03-15	0	2.430	2.430	2.620	2.420	2.420	3,331	8,007	2.4038	2.313	2.313	2.494	2.304	2.304	3,499	2.2884	-2.80%
2021-03-12	0	2.500	2.420	2.550	2.320	2.500	8,193	19,822	2.4194	2.380	2.304	2.428	2.209	2.380	8,606	2.3033	-1.19%
2021-03-11	0	2.530	2.410	2.680	-	-	0	0	-	2.409	2.294	2.551	-	-	0	-	0.00%
2021-03-10	0	2.530	2.450	2.530	2.530	2.530	2,000	5,060	2.5300	2.409	2.332	2.409	2.409	2.409	2,101	2.4086	-1.94%
2021-03-09	0	2.580	2.430	2.580	-	-	675	1,606	2.3793	2.456	2.313	2.456	-	-	709	2.2651	-1.53%
2021-03-08	0	2.620	2.380	2.780	-	-	0	0	-	2.494	2.266	2.647	-	-	0	-	0.00%
2021-03-05	0	2.620	2.450	2.980	-	-	0	0	-	2.494	2.332	2.837	-	-	0	-	0.00%
2021-03-04	0	2.620	2.430	2.780	-	-	0	0	-	2.494	2.313	2.647	-	-	0	-	0.00%
2021-03-03	0	2.620	2.430	2.780	-	-	0	0	-	2.494	2.313	2.647	-	-	0	-	0.00%
2021-03-02	0	2.620	2.450	2.650	-	-	0	0	-	2.494	2.332	2.523	-	-	0	-	0.00%
2021-03-01	0	2.620	2.410	2.780	-	-	0	0	-	2.494	2.294	2.647	-	-	0	-	0.00%
2021-02-26	0	2.620	2.620	2.650	2.620	2.620	18,000	47,160	2.6200	2.494	2.494	2.523	2.494	2.494	18,907	2.4943	0.77%
2021-02-25	0	2.600	2.550	2.600	2.500	2.600	9,907	25,277	2.5514	2.475	2.428	2.475	2.380	2.475	10,406	2.4290	4.00%
2021-02-24	0	2.500	2.500	2.700	2.470	2.470	2,655	6,498	2.4475	2.380	2.380	2.570	2.351	2.351	2,789	2.3300	0.00%
2021-02-23	0	2.500	2.500	2.680	-	-	96	230	2.3958	2.380	2.380	2.551	-	-	101	2.2809	1.21%
2021-02-22	0	2.470	2.430	2.590	-	-	0	0	-	2.351	2.313	2.466	-	-	0	-	0.00%
2021-02-19	0	2.470	2.430	2.550	-	-	0	0	-	2.351	2.313	2.428	-	-	0	-	0.00%
2021-02-18	0	2.470	2.420	2.820	2.470	2.470	2,000	4,940	2.4700	2.351	2.304	2.685	2.351	2.351	2,101	2.3515	0.00%
2021-02-17	0	2.470	2.420	2.480	2.360	2.470	17,333	42,212	2.4354	2.351	2.304	2.361	2.247	2.351	18,207	2.3185	-0.40%
2021-02-16	0	2.480	2.430	2.480	2.440	2.480	14,000	34,240	2.4457	2.361	2.313	2.361	2.323	2.361	14,706	2.3283	0.40%
2021-02-11	0	2.470	2.440	2.550	-	-	0	0	-	2.351	2.323	2.428	-	-	0	-	0.00%
2021-02-10	0	2.470	2.430	2.500	-	-	0	0	-	2.351	2.313	2.380	-	-	0	-	0.00%
2021-02-09	0	2.470	2.420	2.470	2.410	2.470	18,000	43,860	2.4367	2.351	2.304	2.351	2.294	2.351	18,907	2.3197	-0.40%
2021-02-08	0	2.480	2.400	2.650	-	-	0	0	-	2.361	2.285	2.523	-	-	0	-	0.00%
2021-02-05	0	2.480	2.440	2.550	-	-	0	0	-	2.361	2.323	2.428	-	-	0	-	0.00%
2021-02-04	0	2.480	2.430	2.550	-	-	0	0	-	2.361	2.313	2.428	-	-	0	-	0.00%
2021-02-03	0	2.480	2.440	2.550	2.430	2.480	20,000	49,080	2.4540	2.361	2.323	2.428	2.313	2.361	21,008	2.3362	0.00%
2021-02-02	0	2.480	2.430	2.550	2.400	2.480	4,485	10,919	2.4346	2.361	2.313	2.428	2.285	2.361	4,711	2.3177	0.00%
2021-02-01	0	2.480	2.410	2.550	2.380	2.480	4,013	9,750	2.4296	2.361	2.294	2.428	2.266	2.361	4,215	2.3130	0.00%
2021-01-29	0	2.480	2.380	2.680	-	-	781	1,890	2.4200	2.361	2.266	2.551	-	-	820	2.3038	0.00%
2021-01-28	0	2.480	2.380	2.680	-	-	0	0	-	2.361	2.266	2.551	-	-	0	-	0.00%
2021-01-27	0	2.480	2.400	2.830	-	-	0	0	-	2.361	2.285	2.694	-	-	0	-	0.00%
2021-01-26	0	2.480	2.400	2.830	-	-	0	0	-	2.361	2.285	2.694	-	-	0	-	0.00%
2021-01-25	0	2.480	2.400	2.680	2.350	2.480	13,837	33,190	2.3986	2.361	2.285	2.551	2.237	2.361	14,534	2.2835	-0.40%
2021-01-22	0	2.490	2.410	2.680	-	-	0	0	-	2.371	2.294	2.551	-	-	0	-	0.00%
2021-01-21	0	2.490	2.410	2.680	-	-	0	0	-	2.371	2.294	2.551	-	-	0	-	0.00%
2021-01-20	0	2.490	2.450	2.680	-	-	820	2,025	2.4695	2.371	2.332	2.551	-	-	861	2.3510	0.00%
2021-01-19	0	2.490	2.450	2.540	2.450	2.490	8,000	19,840	2.4800	2.371	2.332	2.418	2.332	2.371	8,403	2.3610	1.63%
2021-01-18	0	2.450	2.420	2.450	2.450	2.450	19,659	48,114	2.4474	2.332	2.304	2.332	2.332	2.332	20,650	2.3300	-1.61%
2021-01-15	0	2.490	2.450	2.650	-	-	0	0	-	2.371	2.332	2.523	-	-	0	-	0.00%
2021-01-14	0	2.490	2.450	2.700	2.490	2.490	2,000	4,980	2.4900	2.371	2.332	2.570	2.371	2.371	2,101	2.3705	0.00%
2021-01-13	0	2.490	2.450	2.540	-	-	0	0	-	2.371	2.332	2.418	-	-	0	-	0.00%
2021-01-12	0	2.490	2.450	2.490	2.440	2.490	22,013	54,231	2.4636	2.371	2.332	2.371	2.323	2.371	23,123	2.3454	0.81%
2021-01-11	0	2.470	2.470	2.560	2.460	2.460	3,310	8,090	2.4441	2.351	2.351	2.437	2.342	2.342	3,477	2.3268	-1.20%
2021-01-08	0	2.500	2.450	2.620	-	-	150	360	2.4000	2.380	2.332	2.494	-	-	158	2.2848	0.00%
2021-01-07	0	2.500	2.450	2.620	2.500	2.500	4,000	10,000	2.5000	2.380	2.332	2.494	2.380	2.380	4,202	2.3800	-0.79%
2021-01-06	0	2.520	2.450	2.640	-	-	0	0	-	2.399	2.332	2.513	-	-	0	-	0.00%
2021-01-05	0	2.520	2.450	2.600	-	-	0	0	-	2.399	2.332	2.475	-	-	0	-	0.00%
2021-01-04	0	2.520	2.480	2.530	2.480	2.650	35,887	90,083	2.5102	2.399	2.361	2.409	2.361	2.523	37,696	2.3897	-5.26%
2020-12-31	0	2.660	2.490	2.660	2.470	2.660	6,000	15,580	2.5967	2.532	2.371	2.532	2.351	2.532	6,302	2.4721	6.40%
2020-12-30	0	2.500	2.440	2.540	2.420	2.500	29,375	71,885	2.4471	2.380	2.323	2.418	2.304	2.380	30,856	2.3297	0.00%
2020-12-29	0	2.500	2.440	2.500	2.430	2.700	26,000	64,400	2.4769	2.380	2.323	2.380	2.313	2.570	27,311	2.3581	0.00%
2020-12-28	0	2.500	2.420	2.600	-	-	0	0	-	2.380	2.304	2.475	-	-	0	-	0.00%
2020-12-24	0	2.500	2.420	2.680	-	-	0	0	-	2.380	2.304	2.551	-	-	0	-	0.00%
2020-12-23	0	2.500	2.430	2.500	2.410	2.500	32,000	78,500	2.4531	2.380	2.313	2.380	2.294	2.380	33,613	2.3354	0.00%
2020-12-22	0	2.500	2.410	2.500	2.400	2.500	24,000	58,560	2.4400	2.380	2.294	2.380	2.285	2.380	25,210	2.3229	0.00%
2020-12-21	0	2.500	2.430	2.680	-	-	0	0	-	2.380	2.313	2.551	-	-	0	-	0.00%
2020-12-18	0	2.500	2.460	2.670	2.450	2.790	16,000	41,180	2.5738	2.380	2.342	2.542	2.332	2.656	16,807	2.4502	1.21%
2020-12-17	0	2.470	2.420	2.510	2.390	2.520	16,000	39,140	2.4463	2.351	2.304	2.390	2.275	2.399	16,807	2.3289	1.23%
2020-12-16	0	2.440	2.360	2.500	-	-	0	0	-	2.323	2.247	2.380	-	-	0	-	0.00%
2020-12-15	0	2.440	2.350	2.480	-	-	0	0	-	2.323	2.237	2.361	-	-	0	-	0.00%
2020-12-14	0	2.440	2.370	2.500	2.440	2.440	4,000	9,760	2.4400	2.323	2.256	2.380	2.323	2.323	4,202	2.3229	0.00%
2020-12-11	0	2.440	2.330	2.580	2.440	2.440	2,000	4,880	2.4400	2.323	2.218	2.456	2.323	2.323	2,101	2.3229	1.67%
2020-12-10	0	2.400	2.330	2.450	2.300	2.440	43,373	101,810	2.3473	2.285	2.218	2.332	2.190	2.323	45,559	2.2347	0.00%
2020-12-09	0	2.400	2.370	2.390	2.400	2.450	42,000	101,240	2.4105	2.285	2.256	2.275	2.285	2.332	44,117	2.2948	-3.23%
2020-12-08	0	2.480	2.420	2.480	2.420	2.480	20,441	49,989	2.4455	2.361	2.304	2.361	2.304	2.361	21,471	2.3282	-0.40%
2020-12-07	0	2.490	2.410	2.580	-	-	0	0	-	2.371	2.294	2.456	-	-	0	-	0.00%
2020-12-04	0	2.490	2.430	2.570	2.400	2.490	4,445	10,830	2.4364	2.371	2.313	2.447	2.285	2.371	4,669	2.3195	0.00%
2020-12-03	0	2.490	2.400	2.600	-	-	0	0	-	2.371	2.285	2.475	-	-	0	-	0.00%
2020-12-02	0	2.490	2.410	2.600	-	-	0	0	-	2.371	2.294	2.475	-	-	0	-	0.00%
2020-12-01	0	2.490	2.400	2.840	-	-	0	0	-	2.371	2.285	2.704	-	-	0	-	0.00%
2020-11-30	0	2.490	2.380	2.700	2.350	2.490	8,221	19,874	2.4175	2.371	2.266	2.570	2.237	2.371	8,635	2.3015	0.00%
2020-11-27	0	2.490	2.350	2.650	-	-	0	0	-	2.371	2.237	2.523	-	-	0	-	0.00%
2020-11-26	0	2.490	2.350	2.600	-	-	0	0	-	2.371	2.237	2.475	-	-	0	-	0.00%
2020-11-25	0	2.490	2.350	2.500	-	-	0	0	-	2.371	2.237	2.380	-	-	0	-	0.00%
2020-11-24	0	2.490	2.320	2.490	2.490	2.490	8,000	19,920	2.4900	2.371	2.209	2.371	2.371	2.371	8,403	2.3705	0.00%
2020-11-23	0	2.490	2.340	2.490	-	-	0	0	-	2.371	2.228	2.371	-	-	0	-	0.00%
2020-11-20	0	2.490	2.380	2.520	-	-	0	0	-	2.371	2.266	2.399	-	-	0	-	0.00%
2020-11-19	0	2.490	2.400	2.500	-	-	0	0	-	2.371	2.285	2.380	-	-	0	-	0.00%
2020-11-18	0	2.490	2.350	2.510	2.480	2.490	8,000	19,900	2.4875	2.371	2.237	2.390	2.361	2.371	8,403	2.3681	0.00%
2020-11-17	0	2.490	2.310	2.490	2.490	2.490	10,665	26,402	2.4756	2.371	2.199	2.371	2.371	2.371	11,203	2.3568	0.81%
2020-11-16	0	2.470	2.370	2.490	2.470	2.470	4,000	9,880	2.4700	2.351	2.256	2.371	2.351	2.351	4,202	2.3515	0.00%
2020-11-13	0	2.470	2.350	2.470	-	-	0	0	-	2.351	2.237	2.351	-	-	0	-	0.00%
2020-11-12	0	2.470	2.350	2.470	-	-	0	0	-	2.351	2.237	2.351	-	-	0	-	0.00%
2020-11-11	0	2.470	2.380	2.470	-	-	0	0	-	2.351	2.266	2.351	-	-	0	-	-1.20%
2020-11-10	0	2.500	2.350	2.580	2.450	2.500	22,000	54,400	2.4727	2.380	2.237	2.456	2.332	2.380	23,109	2.3541	5.93%
2020-11-09	0	2.360	2.320	2.500	-	-	0	0	-	2.247	2.209	2.380	-	-	0	-	0.00%
2020-11-06	0	2.360	2.320	2.380	2.360	2.360	4,000	9,440	2.3600	2.247	2.209	2.266	2.247	2.247	4,202	2.2467	0.43%
2020-11-05	0	2.350	2.310	2.350	2.300	2.350	26,020	60,405	2.3215	2.237	2.199	2.237	2.190	2.237	27,332	2.2101	0.43%
2020-11-04	0	2.340	2.300	2.340	2.300	2.340	24,000	55,620	2.3175	2.228	2.190	2.228	2.190	2.228	25,210	2.2063	0.00%
2020-11-03	0	2.340	2.300	2.340	2.300	2.340	26,668	61,623	2.3107	2.228	2.190	2.228	2.190	2.228	28,012	2.1999	0.00%
2020-11-02	0	2.340	2.320	2.480	-	-	0	0	-	2.228	2.209	2.361	-	-	0	-	0.00%
2020-10-30	0	2.340	2.300	2.350	2.300	2.340	24,464	56,819	2.3226	2.228	2.190	2.237	2.190	2.228	25,697	2.2111	0.00%
2020-10-29	0	2.340	2.300	2.330	2.300	2.340	14,000	32,580	2.3271	2.228	2.190	2.218	2.190	2.228	14,706	2.2155	0.00%
2020-10-28	0	2.340	2.300	2.330	2.300	2.340	21,268	49,005	2.3042	2.228	2.190	2.218	2.190	2.228	22,340	2.1936	-0.43%
2020-10-27	0	2.350	2.310	2.400	-	-	0	0	-	2.237	2.199	2.285	-	-	0	-	0.00%
2020-10-23	0	2.350	2.300	2.350	2.340	2.350	8,000	18,740	2.3425	2.237	2.190	2.237	2.228	2.237	8,403	2.2301	0.86%
2020-10-22	0	2.330	2.300	2.340	2.300	2.340	36,019	83,344	2.3139	2.218	2.190	2.228	2.190	2.228	37,835	2.2029	-1.69%
2020-10-21	0	2.370	2.330	2.390	-	-	0	0	-	2.256	2.218	2.275	-	-	0	-	0.00%
2020-10-20	0	2.370	2.320	2.450	-	-	0	0	-	2.256	2.209	2.332	-	-	0	-	0.00%
2020-10-19	0	2.370	2.320	2.390	2.370	2.370	2,000	4,740	2.3700	2.256	2.209	2.275	2.256	2.256	2,101	2.2563	0.85%
2020-10-16	0	2.350	2.320	2.350	2.310	2.350	7,327	17,045	2.3263	2.237	2.209	2.237	2.199	2.237	7,696	2.2147	0.00%
2020-10-15	0	2.350	2.310	2.380	2.300	2.350	6,003	13,906	2.3165	2.237	2.199	2.266	2.190	2.237	6,306	2.2053	0.00%
2020-10-14	0	2.350	2.300	2.500	2.300	2.350	5,025	11,616	2.3116	2.237	2.190	2.380	2.190	2.237	5,278	2.2007	0.00%
2020-10-12	0	2.350	2.310	2.500	-	-	0	0	-	2.237	2.199	2.380	-	-	0	-	0.00%
2020-10-09	0	2.350	2.310	2.350	2.350	2.350	6,000	14,100	2.3500	2.237	2.199	2.237	2.237	2.237	6,302	2.2372	0.86%
2020-10-08	0	2.330	2.300	2.350	2.270	2.330	20,983	48,232	2.2986	2.218	2.190	2.237	2.161	2.218	22,041	2.1883	0.00%
2020-10-07	0	2.330	2.290	2.330	2.300	2.340	34,000	78,680	2.3141	2.218	2.180	2.218	2.190	2.228	35,714	2.2031	-0.85%
2020-10-06	0	2.350	2.290	2.350	2.300	2.350	48,000	111,400	2.3208	2.237	2.180	2.237	2.190	2.237	50,420	2.2095	0.00%
2020-10-05	0	2.350	2.290	2.390	2.350	2.350	8,000	18,800	2.3500	2.237	2.180	2.275	2.237	2.237	8,403	2.2372	0.00%
2020-09-30	0	2.350	2.260	2.350	2.320	2.350	10,000	23,260	2.3260	2.237	2.152	2.237	2.209	2.237	10,504	2.2144	1.29%
2020-09-29	0	2.320	2.230	2.320	2.320	2.320	8,000	18,560	2.3200	2.209	2.123	2.209	2.209	2.209	8,403	2.2087	0.00%
2020-09-28	0	2.320	2.280	2.330	2.280	2.350	82,115	187,873	2.2879	2.209	2.171	2.218	2.171	2.237	86,254	2.1781	-1.28%
2020-09-25	0	2.350	2.280	2.390	2.340	2.350	6,000	14,060	2.3433	2.237	2.171	2.275	2.228	2.237	6,302	2.2309	1.73%
2020-09-24	0	2.310	2.240	2.320	2.310	2.310	4,000	9,240	2.3100	2.199	2.133	2.209	2.199	2.199	4,202	2.1991	0.43%
2020-09-23	0	2.300	2.250	2.330	2.240	2.320	48,000	109,440	2.2800	2.190	2.142	2.218	2.133	2.209	50,420	2.1706	-2.54%
2020-09-22	0	2.360	2.320	2.480	-	-	126	286	2.2698	2.247	2.209	2.361	-	-	132	2.1609	0.00%
2020-09-21	0	2.360	2.320	2.630	-	-	0	0	-	2.247	2.209	2.504	-	-	0	-	0.00%
2020-09-18	0	2.360	2.320	2.530	2.320	2.360	20,000	46,780	2.3390	2.247	2.209	2.409	2.209	2.247	21,008	2.2268	0.00%
2020-09-17	0	2.360	2.320	2.500	2.250	2.360	30,000	69,200	2.3067	2.247	2.209	2.380	2.142	2.247	31,512	2.1960	-1.26%
2020-09-16	0	2.390	2.360	2.540	-	-	0	0	-	2.275	2.247	2.418	-	-	0	-	0.00%
2020-09-15	0	2.390	2.360	2.540	-	-	0	0	-	2.275	2.247	2.418	-	-	0	-	0.00%
2020-09-14	0	2.390	2.350	2.540	-	-	0	0	-	2.275	2.237	2.418	-	-	0	-	0.00%
2020-09-11	0	2.390	2.350	2.490	-	-	0	0	-	2.275	2.237	2.371	-	-	0	-	0.00%
2020-09-10	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-09-09	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-09-08	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-09-07	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-09-04	0	2.390	2.350	2.490	-	-	0	0	-	2.275	2.237	2.371	-	-	0	-	0.00%
2020-09-03	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-09-02	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-09-01	0	2.390	2.360	2.500	-	-	716	1,646	2.2989	2.275	2.247	2.380	-	-	752	2.1886	0.00%
2020-08-31	0	2.390	2.340	2.500	2.340	2.390	5,997	14,053	2.3433	2.275	2.228	2.380	2.228	2.275	6,299	2.2309	0.00%
2020-08-28	0	2.390	2.340	2.450	2.340	2.390	9,496	22,380	2.3568	2.275	2.228	2.332	2.228	2.275	9,975	2.2437	0.00%
2020-08-27	0	2.390	2.350	2.500	-	-	0	0	-	2.275	2.237	2.380	-	-	0	-	0.00%
2020-08-26	0	2.390	2.340	2.400	-	-	0	0	-	2.275	2.228	2.285	-	-	0	-	0.00%
2020-08-25	0	2.390	2.350	2.390	2.350	2.390	12,205	28,813	2.3608	2.275	2.237	2.275	2.237	2.275	12,820	2.2475	-0.42%
2020-08-24	0	2.400	2.350	2.550	2.340	2.400	7,077	16,757	2.3678	2.285	2.237	2.428	2.228	2.285	7,434	2.2542	0.00%
2020-08-21	0	2.400	2.320	2.550	2.340	2.400	4,665	10,989	2.3556	2.285	2.209	2.428	2.228	2.285	4,900	2.2426	0.00%
2020-08-20	0	2.400	2.300	2.630	-	-	0	0	-	2.285	2.190	2.504	-	-	0	-	0.00%
2020-08-19	0	2.400	2.300	-	-	-	0	0	-	2.285	2.190	-	-	-	0	-	0.00%
2020-08-18	0	2.400	2.350	2.550	2.340	2.400	9,769	23,048	2.3593	2.285	2.237	2.428	2.228	2.285	10,261	2.2461	0.00%
2020-08-17	0	2.400	2.350	2.620	-	-	0	0	-	2.285	2.237	2.494	-	-	0	-	0.00%
2020-08-14	0	2.400	2.350	2.620	-	-	0	0	-	2.285	2.237	2.494	-	-	0	-	0.00%
2020-08-13	0	2.400	2.350	2.630	-	-	0	0	-	2.285	2.237	2.504	-	-	0	-	0.00%
2020-08-12	0	2.400	2.340	2.550	2.340	2.400	7,636	18,042	2.3628	2.285	2.228	2.428	2.228	2.285	8,021	2.2494	-0.83%
2020-08-11	0	2.420	2.360	2.620	2.310	2.630	6,000	14,720	2.4533	2.304	2.247	2.494	2.199	2.504	6,302	2.3356	0.00%
2020-08-10	0	2.420	2.330	2.580	-	-	0	0	-	2.304	2.218	2.456	-	-	0	-	0.00%
2020-08-07	0	2.420	2.330	2.550	-	-	0	0	-	2.304	2.218	2.428	-	-	0	-	0.00%
2020-08-06	0	2.420	2.330	2.550	-	-	0	0	-	2.304	2.218	2.428	-	-	0	-	0.00%
2020-08-05	0	2.420	2.260	2.580	-	-	0	0	-	2.304	2.152	2.456	-	-	0	-	0.00%
2020-08-04	0	2.420	2.350	2.570	-	-	240	559	2.3292	2.304	2.237	2.447	-	-	252	2.2174	0.00%
2020-08-03	0	2.420	2.350	2.580	-	-	0	0	-	2.304	2.237	2.456	-	-	0	-	0.00%
2020-07-31	0	2.420	2.350	2.580	-	-	0	0	-	2.304	2.237	2.456	-	-	0	-	0.00%
2020-07-30	0	2.420	2.350	2.580	-	-	0	0	-	2.304	2.237	2.456	-	-	0	-	0.00%
2020-07-29	0	2.420	2.350	2.580	-	-	60	138	2.3000	2.304	2.237	2.456	-	-	63	2.1896	0.00%
2020-07-28	0	2.420	2.350	2.580	2.330	2.420	13,608	32,118	2.3602	2.304	2.237	2.456	2.218	2.304	14,294	2.2470	0.00%
2020-07-27	0	2.420	2.330	2.420	-	-	0	0	-	2.304	2.218	2.304	-	-	0	-	0.00%
2020-07-24	0	2.420	2.330	2.570	-	-	0	0	-	2.304	2.218	2.447	-	-	0	-	0.00%
2020-07-23	0	2.420	2.390	2.580	-	-	0	0	-	2.304	2.275	2.456	-	-	0	-	0.00%
2020-07-22	0	2.420	2.380	2.580	-	-	0	0	-	2.304	2.266	2.456	-	-	0	-	0.00%
2020-07-21	0	2.420	2.390	2.570	-	-	0	0	-	2.304	2.275	2.447	-	-	0	-	0.00%
2020-07-20	0	2.420	2.400	2.580	2.420	2.420	2,000	4,840	2.4200	2.304	2.285	2.456	2.304	2.304	2,101	2.3039	-1.22%
2020-07-17	0	2.450	2.420	2.580	-	-	0	0	-	2.332	2.304	2.456	-	-	0	-	0.00%
2020-07-16	0	2.450	2.400	2.630	-	-	0	0	-	2.332	2.285	2.504	-	-	0	-	0.00%
2020-07-15	0	2.450	2.410	2.630	-	-	0	0	-	2.332	2.294	2.504	-	-	0	-	0.00%
2020-07-14	0	2.450	2.410	2.590	2.360	2.500	14,243	34,654	2.4331	2.332	2.294	2.466	2.247	2.380	14,961	2.3163	-2.00%
2020-07-13	0	2.500	2.370	2.630	-	-	0	0	-	2.380	2.256	2.504	-	-	0	-	0.00%
2020-07-10	0	2.500	2.360	2.630	-	-	0	0	-	2.380	2.247	2.504	-	-	0	-	0.00%
2020-07-09	0	2.500	2.380	2.630	-	-	23	53	2.3043	2.380	2.266	2.504	-	-	24	2.1938	0.00%
2020-07-08	0	2.500	2.380	2.620	2.500	2.500	2,062	5,145	2.4952	2.380	2.266	2.494	2.380	2.380	2,166	2.3754	0.00%
2020-07-07	0	2.500	2.360	2.520	-	-	0	0	-	2.380	2.247	2.399	-	-	0	-	0.00%
2020-07-06	0	2.500	2.340	2.630	-	-	694	1,589	2.2896	2.380	2.228	2.504	-	-	729	2.1798	0.00%
2020-07-03	0	2.500	2.330	2.500	2.500	2.500	6,000	15,000	2.5000	2.380	2.218	2.380	2.380	2.380	6,302	2.3800	5.04%
2020-07-02	0	2.380	2.370	2.630	2.360	2.360	4,084	9,677	2.3695	2.266	2.256	2.504	2.247	2.247	4,290	2.2558	-4.80%
2020-06-30	0	2.500	2.330	2.650	-	-	0	0	-	2.380	2.218	2.523	-	-	0	-	0.00%
2020-06-29	0	2.500	2.320	2.650	-	-	0	0	-	2.380	2.209	2.523	-	-	0	-	0.00%
2020-06-26	0	2.500	2.320	2.650	-	-	0	0	-	2.380	2.209	2.523	-	-	0	-	0.00%
2020-06-24	0	2.500	2.360	2.650	2.500	2.500	2,838	6,952	2.4496	2.380	2.247	2.523	2.380	2.380	2,981	2.3321	0.00%
2020-06-23	0	2.500	2.320	2.500	-	-	907	2,267	2.4994	2.380	2.209	2.380	-	-	953	2.3795	-0.40%
2020-06-22	0	2.510	2.300	2.650	-	-	665	1,529	2.2992	2.390	2.190	2.523	-	-	699	2.1889	0.00%
2020-06-19	0	2.510	2.370	2.550	-	-	0	0	-	2.390	2.256	2.428	-	-	0	-	0.00%
2020-06-18	0	2.510	2.350	2.640	2.300	2.510	11,260	26,740	2.3748	2.390	2.237	2.513	2.190	2.390	11,828	2.2608	0.00%
2020-06-17	0	2.510	2.260	2.650	-	-	99	219	2.2121	2.390	2.152	2.523	-	-	104	2.1060	0.00%
2020-06-16	0	2.510	2.260	2.650	-	-	0	0	-	2.390	2.152	2.523	-	-	0	-	0.00%
2020-06-15	0	2.510	2.280	2.630	-	-	32	71	2.2188	2.390	2.171	2.504	-	-	34	2.1123	0.00%
2020-06-12	0	2.510	2.230	2.640	-	-	0	0	-	2.390	2.123	2.513	-	-	0	-	0.00%
2020-06-11	0	2.510	2.310	2.550	2.510	2.510	2,000	5,020	2.5100	2.390	2.199	2.428	2.390	2.390	2,101	2.3895	0.00%
2020-06-10	0	2.510	2.250	2.520	2.400	2.510	7,327	17,486	2.3865	2.390	2.142	2.399	2.285	2.390	7,696	2.2720	-1.57%
2020-06-09	0	2.550	2.200	2.640	-	-	305	671	2.2000	2.428	2.094	2.513	-	-	320	2.0944	0.00%
2020-06-08	0	2.550	2.240	2.650	2.550	2.550	6,000	15,300	2.5500	2.428	2.133	2.523	2.428	2.428	6,302	2.4276	0.00%
2020-06-05	0	2.550	2.250	2.650	-	-	0	0	-	2.428	2.142	2.523	-	-	0	-	0.00%
2020-06-04	0	2.550	2.320	2.640	2.070	2.550	8,006	19,232	2.4022	2.428	2.209	2.513	1.971	2.428	8,410	2.2869	6.69%
2020-06-03	0	2.390	1.830	2.640	-	-	0	0	-	2.275	1.742	2.513	-	-	0	-	0.00%
2020-06-02	0	2.390	-	2.640	-	-	0	0	-	2.275	-	2.513	-	-	0	-	0.00%
2020-06-01	0	2.390	2.290	2.580	2.290	2.390	10,962	25,454	2.3220	2.275	2.180	2.456	2.180	2.275	11,515	2.2106	0.42%
2020-05-29	0	2.380	2.300	2.640	-	-	0	0	-	2.266	2.190	2.513	-	-	0	-	0.00%
2020-05-28	0	2.380	2.380	2.650	2.370	2.370	20,000	47,400	2.3700	2.266	2.266	2.523	2.256	2.256	21,008	2.2563	-2.86%
2020-05-27	0	2.450	2.360	2.450	-	-	0	0	-	2.332	2.247	2.332	-	-	0	-	0.00%
2020-05-26	0	2.450	2.320	2.670	-	-	0	0	-	2.332	2.209	2.542	-	-	0	-	0.00%
2020-05-25	0	2.450	2.250	2.650	2.450	2.450	2,000	4,900	2.4500	2.332	2.142	2.523	2.332	2.332	2,101	2.3324	2.08%
2020-05-22	0	2.400	2.300	2.400	2.400	2.490	9,388	22,798	2.4284	2.285	2.190	2.285	2.285	2.371	9,861	2.3119	-3.61%
2020-05-21	0	2.490	2.460	2.550	-	-	121	291	2.4050	2.371	2.342	2.428	-	-	127	2.2895	0.00%
2020-05-20	0	2.490	2.440	2.750	2.490	2.490	2,000	4,980	2.4900	2.371	2.323	2.618	2.371	2.371	2,101	2.3705	0.00%
2020-05-19	0	2.490	2.440	2.510	2.460	2.490	10,841	26,674	2.4605	2.371	2.323	2.390	2.342	2.371	11,387	2.3424	-1.19%
2020-05-18	0	2.520	2.460	2.690	2.460	2.520	8,328	20,797	2.4972	2.399	2.342	2.561	2.342	2.399	8,748	2.3774	0.00%
2020-05-15	0	2.520	2.460	2.590	2.510	2.520	6,000	15,100	2.5167	2.399	2.342	2.466	2.390	2.399	6,302	2.3959	0.00%
2020-05-14	0	2.520	2.420	2.520	-	-	0	0	-	2.399	2.304	2.399	-	-	0	-	0.00%
2020-05-13	0	2.520	2.450	2.520	2.420	2.550	46,801	114,678	2.4503	2.399	2.332	2.399	2.304	2.428	49,160	2.3327	-1.18%
2020-05-12	0	2.550	2.480	2.700	-	-	0	0	-	2.428	2.361	2.570	-	-	0	-	0.00%
2020-05-11	0	2.550	2.460	2.550	2.500	2.550	22,000	55,980	2.5445	2.428	2.342	2.428	2.380	2.428	23,109	2.4224	-2.30%
2020-05-08	0	2.610	2.480	2.720	-	-	0	0	-	2.485	2.361	2.589	-	-	0	-	0.00%
2020-05-07	0	2.610	2.470	2.720	-	-	0	0	-	2.485	2.351	2.589	-	-	0	-	0.00%
2020-05-06	0	2.610	2.450	2.750	-	-	0	0	-	2.485	2.332	2.618	-	-	0	-	0.00%
2020-05-05	0	2.610	2.450	2.710	-	-	0	0	-	2.485	2.332	2.580	-	-	0	-	0.00%
2020-05-04	0	2.610	2.480	2.710	-	-	0	0	-	2.485	2.361	2.580	-	-	0	-	0.00%
2020-04-29	0	2.610	2.520	2.750	-	-	0	0	-	2.485	2.399	2.618	-	-	0	-	0.00%
2020-04-28	0	2.610	2.510	2.740	-	-	0	0	-	2.485	2.390	2.609	-	-	0	-	0.00%
2020-04-27	0	2.610	2.520	2.720	2.610	2.610	2,000	5,220	2.6100	2.485	2.399	2.589	2.485	2.485	2,101	2.4848	0.77%
2020-04-24	0	2.590	2.480	2.580	2.590	2.590	10,000	25,900	2.5900	2.466	2.361	2.456	2.466	2.466	10,504	2.4657	-0.38%
2020-04-23	0	2.600	2.530	2.600	-	-	0	0	-	2.475	2.409	2.475	-	-	0	-	0.00%
2020-04-22	0	2.600	2.530	2.710	-	-	0	0	-	2.475	2.409	2.580	-	-	0	-	0.00%
2020-04-21	0	2.600	2.500	2.710	2.500	2.600	4,208	10,711	2.5454	2.475	2.380	2.580	2.380	2.475	4,420	2.4232	0.00%
2020-04-20	0	2.600	2.500	2.710	-	-	0	0	-	2.475	2.380	2.580	-	-	0	-	0.00%
2020-04-17	0	2.600	2.500	2.710	-	-	0	0	-	2.475	2.380	2.580	-	-	0	-	0.00%
2020-04-16	0	2.600	2.480	2.640	2.600	2.600	10,000	26,000	2.6000	2.475	2.361	2.513	2.475	2.475	10,504	2.4752	0.39%
2020-04-15	0	2.590	2.500	2.590	2.530	2.590	21,954	56,506	2.5738	2.466	2.380	2.466	2.409	2.466	23,061	2.4503	-0.38%
2020-04-14	0	2.600	2.490	2.720	-	-	0	0	-	2.475	2.371	2.589	-	-	0	-	0.00%
2020-04-09	0	2.600	2.500	2.700	-	-	0	0	-	2.475	2.380	2.570	-	-	0	-	0.00%
2020-04-08	0	2.600	2.470	2.720	-	-	0	0	-	2.475	2.351	2.589	-	-	0	-	0.00%
2020-04-07	0	2.600	2.470	2.720	2.410	2.600	12,658	31,352	2.4769	2.475	2.351	2.589	2.294	2.475	13,296	2.3580	0.00%
2020-04-06	0	2.600	2.400	2.700	-	-	0	0	-	2.475	2.285	2.570	-	-	0	-	0.00%
2020-04-03	0	2.600	2.370	2.700	-	-	0	0	-	2.475	2.256	2.570	-	-	0	-	0.00%
2020-04-02	0	2.600	2.340	2.600	2.600	2.600	16,000	41,600	2.6000	2.475	2.228	2.475	2.475	2.475	16,807	2.4752	0.00%
2020-04-01	0	2.600	2.320	2.690	-	-	0	0	-	2.475	2.209	2.561	-	-	0	-	0.00%
2020-03-31	0	2.600	2.320	2.600	2.600	2.600	6,000	15,600	2.6000	2.475	2.209	2.475	2.475	2.475	6,302	2.4752	0.00%
2020-03-30	0	2.600	2.430	2.600	2.600	2.600	12,000	31,200	2.6000	2.475	2.313	2.475	2.475	2.475	12,605	2.4752	-3.35%
2020-03-27	0	2.690	2.410	2.690	2.700	2.700	4,000	10,800	2.7000	2.561	2.294	2.561	2.570	2.570	4,202	2.5704	-0.74%
2020-03-26	0	2.710	2.360	2.710	2.710	2.720	6,000	16,300	2.7167	2.580	2.247	2.580	2.580	2.589	6,302	2.5863	0.74%
2020-03-25	0	2.690	2.340	2.690	2.670	2.690	6,000	16,080	2.6800	2.561	2.228	2.561	2.542	2.561	6,302	2.5514	0.37%
2020-03-24	0	2.680	2.330	2.680	2.680	2.680	2,000	5,360	2.6800	2.551	2.218	2.551	2.551	2.551	2,101	2.5514	1.13%
2020-03-23	0	2.650	2.310	2.650	2.650	2.650	7,331	18,894	2.5773	2.523	2.199	2.523	2.523	2.523	7,701	2.4536	-1.12%
2020-03-20	0	2.680	2.300	2.680	2.680	2.680	2,000	5,360	2.6800	2.551	2.190	2.551	2.551	2.551	2,101	2.5514	0.75%
2020-03-19	0	2.660	2.350	2.670	-	-	0	0	-	2.532	2.237	2.542	-	-	0	-	0.00%
2020-03-18	0	2.660	2.350	2.670	-	-	0	0	-	2.532	2.237	2.542	-	-	0	-	0.00%
2020-03-17	0	2.660	2.370	2.680	2.660	2.660	2,000	5,320	2.6600	2.532	2.256	2.551	2.532	2.532	2,101	2.5324	0.38%
2020-03-16	0	2.650	2.380	2.650	-	-	0	0	-	2.523	2.266	2.523	-	-	0	-	0.00%
2020-03-13	0	2.650	2.420	2.650	2.650	2.650	6,000	15,900	2.6500	2.523	2.304	2.523	2.523	2.523	6,302	2.5228	-0.75%
2020-03-12	0	2.670	2.480	2.700	-	-	0	0	-	2.542	2.361	2.570	-	-	0	-	0.00%
2020-03-11	0	2.670	2.530	2.770	-	-	55	137	2.4909	2.542	2.409	2.637	-	-	58	2.3714	0.00%
2020-03-10	0	2.670	2.670	2.760	2.670	2.680	8,000	21,400	2.6750	2.542	2.542	2.628	2.542	2.551	8,403	2.5466	-1.11%
2020-03-09	0	2.710	2.510	2.760	-	-	0	0	-	2.570	2.381	2.618	-	-	0	-	0.00%
2020-03-06	0	2.710	2.610	2.790	2.700	2.810	44,000	119,760	2.7218	2.570	2.476	2.646	2.561	2.665	46,389	2.5816	-3.56%
2020-03-05	0	2.810	2.750	2.810	2.810	2.810	2,000	5,620	2.8100	2.665	2.608	2.665	2.665	2.665	2,109	2.6653	0.00%
2020-03-04	0	2.810	2.750	2.850	2.700	2.810	38,000	104,780	2.7574	2.665	2.608	2.703	2.561	2.665	40,063	2.6154	-1.40%
2020-03-03	0	2.850	2.770	2.850	2.840	2.850	8,000	22,780	2.8475	2.703	2.627	2.703	2.694	2.703	8,434	2.7009	0.35%
2020-03-02	0	2.840	2.680	2.840	2.840	2.850	12,000	34,120	2.8433	2.694	2.542	2.694	2.694	2.703	12,652	2.6969	0.35%
2020-02-28	0	2.830	2.660	2.830	2.830	2.830	12,000	33,960	2.8300	2.684	2.523	2.684	2.684	2.684	12,652	2.6843	-1.05%
2020-02-27	0	2.860	2.830	3.000	-	-	0	0	-	2.713	2.684	2.845	-	-	0	-	0.00%
2020-02-26	0	2.860	2.810	3.500	-	-	0	0	-	2.713	2.665	3.320	-	-	0	-	0.00%
2020-02-25	0	2.860	2.820	3.200	-	-	0	0	-	2.713	2.675	3.035	-	-	0	-	0.00%
2020-02-24	0	2.860	2.850	3.400	2.860	2.860	4,428	12,642	2.8550	2.713	2.703	3.225	2.713	2.713	4,668	2.7080	-1.72%
2020-02-21	0	2.910	2.900	3.020	2.910	3.070	25,919	76,568	2.9541	2.760	2.751	2.864	2.760	2.912	27,326	2.8020	-1.02%
2020-02-20	0	2.940	2.860	2.940	2.950	2.950	8,000	23,600	2.9500	2.789	2.713	2.789	2.798	2.798	8,434	2.7981	0.00%
2020-02-19	0	2.940	2.850	2.940	2.950	2.950	6,000	17,700	2.9500	2.789	2.703	2.789	2.798	2.798	6,326	2.7981	0.00%
2020-02-18	0	2.940	2.850	2.950	-	-	0	0	-	2.789	2.703	2.798	-	-	0	-	0.00%
2020-02-17	0	2.940	2.850	2.940	2.940	2.940	12,000	35,280	2.9400	2.789	2.703	2.789	2.789	2.789	12,652	2.7886	0.68%
2020-02-14	0	2.920	2.850	2.950	2.920	2.920	5,426	15,673	2.8885	2.770	2.703	2.798	2.770	2.770	5,721	2.7397	0.69%
2020-02-13	0	2.900	2.830	2.940	2.810	2.900	12,253	34,930	2.8507	2.751	2.684	2.789	2.665	2.751	12,918	2.7039	-0.68%
2020-02-12	0	2.920	2.810	2.940	2.920	2.920	2,000	5,840	2.9200	2.770	2.665	2.789	2.770	2.770	2,109	2.7696	0.00%
2020-02-11	0	2.920	2.780	2.920	2.920	2.920	2,000	5,840	2.9200	2.770	2.637	2.770	2.770	2.770	2,109	2.7696	1.74%
2020-02-10	0	2.870	2.760	2.920	-	-	0	0	-	2.722	2.618	2.770	-	-	0	-	0.00%
2020-02-07	0	2.870	2.760	2.870	-	-	0	0	-	2.722	2.618	2.722	-	-	0	-	0.00%
2020-02-06	0	2.870	2.780	2.870	2.800	2.870	7,996	22,289	2.7875	2.722	2.637	2.722	2.656	2.722	8,430	2.6440	2.50%
2020-02-05	0	2.800	2.630	2.870	-	-	0	0	-	2.656	2.495	2.722	-	-	0	-	0.00%
2020-02-04	0	2.800	2.620	2.880	-	-	0	0	-	2.656	2.485	2.732	-	-	0	-	0.00%
2020-02-03	0	2.800	2.650	2.880	-	-	0	0	-	2.656	2.514	2.732	-	-	0	-	0.00%
2020-01-31	0	2.800	2.630	2.900	-	-	0	0	-	2.656	2.495	2.751	-	-	0	-	0.00%
2020-01-30	0	2.800	2.740	2.900	2.800	2.800	4,000	11,200	2.8000	2.656	2.599	2.751	2.656	2.656	4,217	2.6558	-1.75%
2020-01-29	0	2.850	2.800	2.940	-	-	0	0	-	2.703	2.656	2.789	-	-	0	-	0.00%
2020-01-24	0	2.850	2.810	2.850	-	-	0	0	-	2.703	2.665	2.703	-	-	0	-	0.00%
2020-01-23	0	2.850	2.800	2.880	2.850	2.850	2,000	5,700	2.8500	2.703	2.656	2.732	2.703	2.703	2,109	2.7032	-1.04%
2020-01-22	0	2.880	2.810	2.900	2.800	2.880	12,655	35,827	2.8311	2.732	2.665	2.751	2.656	2.732	13,342	2.6853	0.00%
2020-01-21	0	2.880	2.810	2.880	2.880	2.880	22,000	63,360	2.8800	2.732	2.665	2.732	2.732	2.732	23,195	2.7317	-0.69%
2020-01-20	0	2.900	2.900	2.950	-	-	0	0	-	2.751	2.751	2.798	-	-	0	-	0.69%
2020-01-17	0	2.880	2.880	2.950	-	-	0	0	-	2.732	2.732	2.798	-	-	0	-	0.00%
2020-01-16	0	2.880	2.820	2.950	-	-	0	0	-	2.732	2.675	2.798	-	-	0	-	0.00%
2020-01-15	0	2.880	2.820	2.950	-	-	0	0	-	2.732	2.675	2.798	-	-	0	-	0.00%
2020-01-14	0	2.880	2.820	2.950	-	-	0	0	-	2.732	2.675	2.798	-	-	0	-	0.00%
2020-01-13	0	2.880	2.820	2.970	2.800	2.880	17,731	50,385	2.8416	2.732	2.675	2.817	2.656	2.732	18,694	2.6953	-0.69%
2020-01-10	0	2.900	2.830	2.900	2.900	2.900	4,000	11,600	2.9000	2.751	2.684	2.751	2.751	2.751	4,217	2.7506	0.00%
2020-01-09	0	2.900	2.810	2.900	2.900	2.900	2,121	6,133	2.8916	2.751	2.665	2.751	2.751	2.751	2,236	2.7426	0.35%
2020-01-08	0	2.890	2.800	2.890	-	-	0	0	-	2.741	2.656	2.741	-	-	0	-	0.00%
2020-01-07	0	2.890	2.830	2.890	2.890	2.890	4,040	11,673	2.8894	2.741	2.684	2.741	2.741	2.741	4,259	2.7406	0.00%
2020-01-06	0	2.890	2.810	2.890	2.800	2.890	12,720	35,947	2.8260	2.741	2.665	2.741	2.656	2.741	13,411	2.6805	0.00%
2020-01-03	0	2.890	2.810	2.980	-	-	0	0	-	2.741	2.665	2.827	-	-	0	-	0.00%
2020-01-02	0	2.890	2.800	2.980	2.890	2.890	8,000	23,120	2.8900	2.741	2.656	2.827	2.741	2.741	8,434	2.7412	0.00%
2019-12-31	0	2.890	2.800	2.980	-	-	0	0	-	2.741	2.656	2.827	-	-	0	-	0.00%
2019-12-30	0	2.890	2.830	2.980	-	-	2	5	2.5000	2.741	2.684	2.827	-	-	2	2.3712	0.00%
2019-12-27	0	2.890	2.820	2.990	2.810	2.890	16,425	46,773	2.8477	2.741	2.675	2.836	2.665	2.741	17,317	2.7010	-1.03%
2019-12-24	0	2.920	2.800	2.990	-	-	0	0	-	2.770	2.656	2.836	-	-	0	-	0.00%
2019-12-23	0	2.920	2.810	2.990	-	-	0	0	-	2.770	2.665	2.836	-	-	0	-	0.00%
2019-12-20	0	2.920	2.870	2.990	2.800	2.920	4,000	11,440	2.8600	2.770	2.722	2.836	2.656	2.770	4,217	2.7127	0.69%
2019-12-19	0	2.900	2.810	2.990	-	-	0	0	-	2.751	2.665	2.836	-	-	0	-	0.00%
2019-12-18	0	2.900	2.830	2.990	2.900	2.900	10,066	29,184	2.8993	2.751	2.684	2.836	2.751	2.751	10,613	2.7499	0.00%
2019-12-17	0	2.900	2.780	2.990	-	-	0	0	-	2.751	2.637	2.836	-	-	0	-	0.00%
2019-12-16	0	2.900	2.760	2.900	2.900	2.950	20,000	58,100	2.9050	2.751	2.618	2.751	2.751	2.798	21,086	2.7554	-3.01%
2019-12-13	0	2.990	2.830	2.990	2.990	2.990	4,000	11,960	2.9900	2.836	2.684	2.836	2.836	2.836	4,217	2.8360	3.82%
2019-12-12	0	2.880	2.810	2.990	-	-	0	0	-	2.732	2.665	2.836	-	-	0	-	0.00%
2019-12-11	0	2.880	2.820	2.990	2.880	2.880	12,034	34,583	2.8738	2.732	2.675	2.836	2.732	2.732	12,687	2.7258	0.00%
2019-12-10	0	2.880	2.810	2.950	2.710	3.000	17,859	51,579	2.8881	2.732	2.665	2.798	2.570	2.845	18,829	2.7394	-0.69%
2019-12-09	0	2.900	2.770	2.980	2.750	2.900	5,327	14,896	2.7963	2.751	2.627	2.827	2.608	2.751	5,616	2.6523	0.00%
2019-12-06	0	2.900	2.770	2.990	-	-	0	0	-	2.751	2.627	2.836	-	-	0	-	0.00%
2019-12-05	0	2.900	2.740	2.980	-	-	0	0	-	2.751	2.599	2.827	-	-	0	-	0.00%
2019-12-04	0	2.900	2.750	2.980	-	-	0	0	-	2.751	2.608	2.827	-	-	0	-	0.00%
2019-12-03	0	2.900	2.880	2.990	-	-	0	0	-	2.751	2.732	2.836	-	-	0	-	0.00%
2019-12-02	0	2.900	2.720	2.980	-	-	0	0	-	2.751	2.580	2.827	-	-	0	-	0.00%
2019-11-29	0	2.900	2.760	2.900	2.900	2.900	36,000	104,400	2.9000	2.751	2.618	2.751	2.751	2.751	37,955	2.7506	0.00%
2019-11-28	0	2.900	2.800	2.990	-	-	0	0	-	2.751	2.656	2.836	-	-	0	-	0.00%
2019-11-27	0	2.900	2.750	2.990	2.900	2.900	3,328	9,385	2.8200	2.751	2.608	2.836	2.751	2.751	3,509	2.6748	0.00%
2019-11-26	0	2.900	2.770	2.950	-	-	182	495	2.7198	2.751	2.627	2.798	-	-	192	2.5797	0.00%
2019-11-25	0	2.900	2.900	2.990	-	-	0	0	-	2.751	2.751	2.836	-	-	0	-	0.00%
2019-11-22	0	2.900	2.900	2.990	-	-	0	0	-	2.751	2.751	2.836	-	-	0	-	0.00%
2019-11-21	0	2.900	2.900	2.990	-	-	0	0	-	2.751	2.751	2.836	-	-	0	-	0.00%
2019-11-20	0	2.900	2.750	2.990	-	-	0	0	-	2.751	2.608	2.836	-	-	0	-	0.00%
2019-11-19	0	2.900	2.770	2.990	-	-	0	0	-	2.751	2.627	2.836	-	-	0	-	0.00%
2019-11-18	0	2.900	2.750	2.990	-	-	0	0	-	2.751	2.608	2.836	-	-	0	-	0.00%
2019-11-15	0	2.900	2.740	2.970	-	-	0	0	-	2.751	2.599	2.817	-	-	0	-	0.00%
2019-11-14	0	2.900	2.760	2.990	-	-	0	0	-	2.751	2.618	2.836	-	-	0	-	0.00%
2019-11-13	0	2.900	2.780	3.000	-	-	0	0	-	2.751	2.637	2.845	-	-	0	-	0.00%
2019-11-12	0	2.900	2.760	2.950	2.760	2.900	4,000	11,320	2.8300	2.751	2.618	2.798	2.618	2.751	4,217	2.6843	0.00%
2019-11-11	0	2.900	2.760	3.000	2.900	2.900	2,000	5,800	2.9000	2.751	2.618	2.845	2.751	2.751	2,109	2.7506	-1.69%
2019-11-08	0	2.950	2.870	3.000	2.950	3.000	15,552	46,063	2.9619	2.798	2.722	2.845	2.798	2.845	16,396	2.8093	-1.01%
2019-11-07	0	2.980	2.840	2.980	2.880	2.980	26,000	75,480	2.9031	2.827	2.694	2.827	2.732	2.827	27,412	2.7536	-0.33%
2019-11-06	0	2.990	2.880	3.080	2.990	2.990	10,000	29,900	2.9900	2.836	2.732	2.921	2.836	2.836	10,543	2.8360	1.36%
2019-11-05	0	2.950	2.850	2.950	2.830	2.950	22,442	64,808	2.8878	2.798	2.703	2.798	2.684	2.798	23,661	2.7391	1.72%
2019-11-04	0	2.900	2.850	2.900	2.850	2.900	42,000	120,680	2.8733	2.751	2.703	2.751	2.703	2.751	44,281	2.7254	-1.69%
2019-11-01	0	2.950	2.850	3.040	2.950	2.950	10,000	29,500	2.9500	2.798	2.703	2.883	2.798	2.798	10,543	2.7981	0.00%
2019-10-31	0	2.950	2.860	3.040	-	-	0	0	-	2.798	2.713	2.883	-	-	0	-	0.00%
2019-10-30	0	2.950	2.850	3.030	2.950	2.950	2,000	5,900	2.9500	2.798	2.703	2.874	2.798	2.798	2,109	2.7981	3.15%
2019-10-29	0	2.860	2.800	2.950	-	-	0	0	-	2.713	2.656	2.798	-	-	0	-	0.00%
2019-10-28	0	2.860	2.840	3.040	2.860	2.860	14,000	40,040	2.8600	2.713	2.694	2.883	2.713	2.713	14,760	2.7127	-4.35%
2019-10-25	0	3.040	2.880	3.080	-	-	0	0	-	2.836	2.687	2.873	-	-	0	-	0.00%
2019-10-24	0	3.040	2.870	3.040	3.040	3.040	2,000	6,080	3.0400	2.836	2.677	2.836	2.836	2.836	2,144	2.8360	1.33%
2019-10-23	0	3.000	2.900	3.050	3.000	3.000	4,000	12,000	3.0000	2.799	2.705	2.845	2.799	2.799	4,288	2.7987	3.45%
2019-10-22	0	2.900	2.900	3.050	2.900	2.900	4,712	13,607	2.8877	2.705	2.705	2.845	2.705	2.705	5,051	2.6940	-3.33%
2019-10-21	0	3.000	2.860	3.200	-	-	0	0	-	2.799	2.668	2.985	-	-	0	-	0.00%
2019-10-18	0	3.000	2.880	3.250	-	-	0	0	-	2.799	2.687	3.032	-	-	0	-	0.00%
2019-10-17	0	3.000	2.890	3.250	-	-	1,343	3,760	2.7997	2.799	2.696	3.032	-	-	1,440	2.6118	0.00%
2019-10-16	0	3.000	2.870	3.100	2.900	3.000	7,415	21,733	2.9310	2.799	2.677	2.892	2.705	2.799	7,948	2.7343	0.00%
2019-10-15	0	3.000	2.870	3.080	-	-	0	0	-	2.799	2.677	2.873	-	-	0	-	0.00%
2019-10-14	0	3.000	2.810	3.080	-	-	0	0	-	2.799	2.621	2.873	-	-	0	-	0.00%
2019-10-11	0	3.000	2.900	3.050	-	-	0	0	-	2.799	2.705	2.845	-	-	0	-	0.00%
2019-10-10	0	3.000	2.910	3.050	3.000	3.000	6,000	18,000	3.0000	2.799	2.715	2.845	2.799	2.799	6,432	2.7987	0.00%
2019-10-09	0	3.000	2.890	3.050	-	-	0	0	-	2.799	2.696	2.845	-	-	0	-	0.00%
2019-10-08	0	3.000	2.830	3.020	2.810	3.000	16,985	49,138	2.8930	2.799	2.640	2.817	2.621	2.799	18,207	2.6989	0.00%
2019-10-04	0	3.000	2.860	3.050	-	-	0	0	-	2.799	2.668	2.845	-	-	0	-	0.00%
2019-10-03	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-10-02	0	3.000	2.870	3.050	-	-	0	0	-	2.799	2.677	2.845	-	-	0	-	0.00%
2019-09-30	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-27	0	3.000	2.870	3.050	3.000	3.000	2,036	6,100	2.9961	2.799	2.677	2.845	2.799	2.799	2,182	2.7950	0.00%
2019-09-26	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-25	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-24	0	3.000	2.870	3.050	-	-	0	0	-	2.799	2.677	2.845	-	-	0	-	0.00%
2019-09-23	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-20	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-19	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-18	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-09-17	0	3.000	2.870	3.050	-	-	0	0	-	2.799	2.677	2.845	-	-	0	-	0.00%
2019-09-16	0	3.000	2.880	3.050	-	-	0	0	-	2.799	2.687	2.845	-	-	0	-	0.00%
2019-09-13	0	3.000	2.880	3.450	-	-	0	0	-	2.799	2.687	3.218	-	-	0	-	0.00%
2019-09-12	0	3.000	2.820	3.450	-	-	0	0	-	2.799	2.631	3.218	-	-	0	-	0.00%
2019-09-11	0	3.000	2.890	3.050	-	-	0	0	-	2.799	2.696	2.845	-	-	0	-	0.00%
2019-09-10	0	3.000	2.870	3.050	-	-	0	0	-	2.799	2.677	2.845	-	-	0	-	0.00%
2019-09-09	0	3.000	2.880	3.120	-	-	0	0	-	2.799	2.687	2.911	-	-	0	-	0.00%
2019-09-06	0	3.000	2.860	3.110	-	-	0	0	-	2.799	2.668	2.901	-	-	0	-	0.00%
2019-09-05	0	3.000	2.870	3.100	-	-	0	0	-	2.799	2.677	2.892	-	-	0	-	0.00%
2019-09-04	0	3.000	2.880	3.050	3.000	3.000	8,000	24,000	3.0000	2.799	2.687	2.845	2.799	2.799	8,575	2.7987	0.67%
2019-09-03	0	2.980	2.860	2.980	2.980	2.990	10,000	29,880	2.9880	2.780	2.668	2.780	2.780	2.789	10,719	2.7875	-0.67%
2019-09-02	0	3.000	2.850	3.100	3.000	3.000	2,000	6,000	3.0000	2.799	2.659	2.892	2.799	2.799	2,144	2.7987	0.33%
2019-08-30	0	2.990	2.850	3.050	2.780	2.990	4,000	11,540	2.8850	2.789	2.659	2.845	2.593	2.789	4,288	2.6914	-0.33%
2019-08-29	0	3.000	2.820	3.050	-	-	0	0	-	2.799	2.631	2.845	-	-	0	-	0.00%
2019-08-28	0	3.000	2.850	3.050	-	-	0	0	-	2.799	2.659	2.845	-	-	0	-	0.00%
2019-08-27	0	3.000	2.830	3.050	-	-	0	0	-	2.799	2.640	2.845	-	-	0	-	0.00%
2019-08-26	0	3.000	2.810	3.050	-	-	0	0	-	2.799	2.621	2.845	-	-	0	-	0.00%
2019-08-23	0	3.000	2.900	3.050	2.880	3.000	10,962	32,205	2.9379	2.799	2.705	2.845	2.687	2.799	11,750	2.7407	0.00%
2019-08-22	0	3.000	2.860	3.000	3.000	3.000	4,000	12,000	3.0000	2.799	2.668	2.799	2.799	2.799	4,288	2.7987	0.00%
2019-08-21	0	3.000	2.880	3.020	3.000	3.000	2,107	6,302	2.9910	2.799	2.687	2.817	2.799	2.799	2,259	2.7903	0.00%
2019-08-20	0	3.000	2.800	3.000	3.000	3.010	4,000	12,020	3.0050	2.799	2.612	2.799	2.799	2.808	4,288	2.8034	0.33%
2019-08-19	0	2.990	2.870	2.990	2.950	3.000	8,200	24,065	2.9348	2.789	2.677	2.789	2.752	2.799	8,790	2.7378	-0.33%
2019-08-16	0	3.000	2.830	3.000	3.000	3.000	2,000	6,000	3.0000	2.799	2.640	2.799	2.799	2.799	2,144	2.7987	0.00%
2019-08-15	0	3.000	2.810	3.000	-	-	0	0	-	2.799	2.621	2.799	-	-	0	-	0.00%
2019-08-14	0	3.000	2.810	3.000	3.000	3.000	4,000	12,000	3.0000	2.799	2.621	2.799	2.799	2.799	4,288	2.7987	0.00%
2019-08-13	0	3.000	2.800	3.000	3.000	3.000	2,000	6,000	3.0000	2.799	2.612	2.799	2.799	2.799	2,144	2.7987	0.00%
2019-08-12	0	3.000	2.410	3.050	-	-	0	0	-	2.799	2.248	2.845	-	-	0	-	0.00%
2019-08-09	0	3.000	2.850	3.050	-	-	399	1,125	2.8195	2.799	2.659	2.845	-	-	428	2.6304	0.00%
2019-08-08	0	3.000	2.920	3.050	-	-	0	0	-	2.799	2.724	2.845	-	-	0	-	0.00%
2019-08-07	0	3.000	2.870	3.050	3.000	3.000	2,000	6,000	3.0000	2.799	2.677	2.845	2.799	2.799	2,144	2.7987	-0.66%
2019-08-06	0	3.020	2.920	3.050	2.890	3.040	20,826	60,705	2.9149	2.817	2.724	2.845	2.696	2.836	22,324	2.7193	-1.95%
2019-08-05	0	3.080	3.000	3.080	-	-	741	2,193	2.9595	2.873	2.799	2.873	-	-	794	2.7609	0.00%
2019-08-02	0	3.080	2.900	3.080	2.930	3.080	13,357	39,968	2.9923	2.873	2.705	2.873	2.733	2.873	14,318	2.7915	-3.14%
2019-08-01	0	3.180	2.950	3.180	-	-	0	0	-	2.967	2.752	2.967	-	-	0	-	0.00%
2019-07-31	0	3.180	2.980	3.180	-	-	0	0	-	2.967	2.780	2.967	-	-	0	-	0.00%
2019-07-30	0	3.180	3.010	3.180	-	-	0	0	-	2.967	2.808	2.967	-	-	0	-	0.00%
2019-07-29	0	3.180	3.010	3.180	-	-	66	198	3.0000	2.967	2.808	2.967	-	-	71	2.7987	0.00%
2019-07-26	0	3.180	3.020	3.180	3.180	3.180	2,000	6,360	3.1800	2.967	2.817	2.967	2.967	2.967	2,144	2.9666	0.63%
2019-07-25	0	3.160	3.050	3.150	3.110	3.190	54,000	169,240	3.1341	2.948	2.845	2.939	2.901	2.976	57,884	2.9238	-1.25%
2019-07-24	0	3.200	3.190	3.290	3.190	3.230	6,291	20,146	3.2024	2.985	2.976	3.069	2.976	3.013	6,743	2.9875	-3.03%
2019-07-23	0	3.300	3.220	3.380	-	-	0	0	-	3.079	3.004	3.153	-	-	0	-	0.00%
2019-07-22	0	3.300	3.190	3.380	-	-	0	0	-	3.079	2.976	3.153	-	-	0	-	0.00%
2019-07-19	0	3.300	3.240	3.380	-	-	0	0	-	3.079	3.023	3.153	-	-	0	-	0.00%
2019-07-18	0	3.300	3.230	3.380	-	-	0	0	-	3.079	3.013	3.153	-	-	0	-	0.00%
2019-07-17	0	3.300	3.220	3.380	-	-	0	0	-	3.079	3.004	3.153	-	-	0	-	0.00%
2019-07-16	0	3.300	3.230	3.380	3.220	3.330	9,406	30,779	3.2723	3.079	3.013	3.153	3.004	3.107	10,083	3.0527	-1.79%
2019-07-15	0	3.360	3.240	3.360	-	-	0	0	-	3.135	3.023	3.135	-	-	0	-	0.00%
2019-07-12	0	3.360	3.230	3.360	3.360	3.360	12,000	40,320	3.3600	3.135	3.013	3.135	3.135	3.135	12,863	3.1345	1.82%
2019-07-11	0	3.300	3.240	3.380	-	-	0	0	-	3.079	3.023	3.153	-	-	0	-	0.00%
2019-07-10	0	3.300	3.210	3.330	-	-	0	0	-	3.079	2.995	3.107	-	-	0	-	0.00%
2019-07-09	0	3.300	3.210	3.300	3.300	3.300	4,000	13,200	3.3000	3.079	2.995	3.079	3.079	3.079	4,288	3.0786	0.00%
2019-07-08	0	3.300	3.180	3.380	3.180	3.300	20,329	65,709	3.2323	3.079	2.967	3.153	2.967	3.079	21,791	3.0154	-1.20%
2019-07-05	0	3.340	3.180	3.380	-	-	0	0	-	3.116	2.967	3.153	-	-	0	-	0.00%
2019-07-04	0	3.340	3.240	3.380	3.240	3.340	4,000	13,160	3.2900	3.116	3.023	3.153	3.023	3.116	4,288	3.0692	0.00%
2019-07-03	0	3.340	3.220	3.380	-	-	24	76	3.1667	3.116	3.004	3.153	-	-	26	2.9542	0.00%
2019-07-02	0	3.340	3.200	3.380	-	-	0	0	-	3.116	2.985	3.153	-	-	0	-	0.00%
2019-06-28	0	3.340	3.220	3.380	-	-	0	0	-	3.116	3.004	3.153	-	-	0	-	0.00%
2019-06-27	0	3.340	3.230	3.350	3.160	3.380	6,752	22,113	3.2750	3.116	3.013	3.125	2.948	3.153	7,238	3.0553	0.00%
2019-06-26	0	3.340	3.210	3.380	-	-	0	0	-	3.116	2.995	3.153	-	-	0	-	0.00%
2019-06-25	0	3.340	3.200	3.380	-	-	0	0	-	3.116	2.985	3.153	-	-	0	-	0.00%
2019-06-24	0	3.340	3.220	3.380	-	-	0	0	-	3.116	3.004	3.153	-	-	0	-	0.00%
2019-06-21	0	3.340	3.250	3.380	-	-	48	153	3.1875	3.116	3.032	3.153	-	-	51	2.9736	0.00%
2019-06-20	0	3.340	3.210	3.350	3.210	3.380	7,345	24,042	3.2732	3.116	2.995	3.125	2.995	3.153	7,873	3.0536	2.14%
2019-06-19	0	3.270	3.190	3.380	-	-	0	0	-	3.051	2.976	3.153	-	-	0	-	0.00%
2019-06-18	0	3.270	3.190	3.380	-	-	0	0	-	3.051	2.976	3.153	-	-	0	-	0.00%
2019-06-17	0	3.270	3.190	3.380	-	-	0	0	-	3.051	2.976	3.153	-	-	0	-	0.00%
2019-06-14	0	3.270	3.230	3.330	-	-	0	0	-	3.051	3.013	3.107	-	-	0	-	0.00%
2019-06-13	0	3.270	3.270	3.350	3.250	3.250	4,000	13,000	3.2500	3.051	3.051	3.125	3.032	3.032	4,288	3.0319	-1.51%
2019-06-12	0	3.320	3.240	3.320	3.210	3.380	24,149	79,193	3.2793	3.097	3.023	3.097	2.995	3.153	25,886	3.0593	-1.78%
2019-06-11	0	3.380	3.280	3.380	-	-	23	74	3.2174	3.153	3.060	3.153	-	-	25	3.0015	0.00%
2019-06-10	0	3.380	3.300	3.450	3.380	3.380	4,000	13,520	3.3800	3.153	3.079	3.218	3.153	3.153	4,288	3.1532	0.00%
2019-06-06	0	3.380	3.300	3.380	3.270	3.380	9,063	30,182	3.3302	3.153	3.079	3.153	3.051	3.153	9,715	3.1068	1.20%
2019-06-05	0	3.340	3.270	3.340	3.250	3.340	14,539	48,015	3.3025	3.116	3.051	3.116	3.032	3.116	15,585	3.0809	0.00%
2019-06-04	0	3.340	3.260	3.340	3.220	3.340	8,750	28,710	3.2811	3.116	3.041	3.116	3.004	3.116	9,379	3.0610	-0.30%
2019-06-03	0	3.350	3.250	3.350	3.240	3.350	6,000	19,880	3.3133	3.125	3.032	3.125	3.023	3.125	6,432	3.0910	1.82%
2019-05-31	0	3.290	3.200	3.300	3.200	3.360	6,000	19,700	3.2833	3.069	2.985	3.079	2.985	3.135	6,432	3.0630	1.23%
2019-05-30	0	3.250	3.160	3.250	3.250	3.250	4,000	13,000	3.2500	3.032	2.948	3.032	3.032	3.032	4,288	3.0319	0.00%
2019-05-29	0	3.250	3.190	3.250	3.250	3.250	6,000	19,500	3.2500	3.032	2.976	3.032	3.032	3.032	6,432	3.0319	0.00%
2019-05-28	0	3.250	3.200	3.250	3.200	3.300	28,002	90,486	3.2314	3.032	2.985	3.032	2.985	3.079	30,016	3.0146	-1.52%
2019-05-27	0	3.300	3.230	3.300	3.200	3.300	52,023	169,234	3.2531	3.079	3.013	3.079	2.985	3.079	55,765	3.0348	-2.37%
2019-05-24	0	3.380	3.300	3.380	3.380	3.380	4,000	13,520	3.3800	3.153	3.079	3.153	3.153	3.153	4,288	3.1532	0.00%
2019-05-23	0	3.380	3.210	3.380	-	-	1,331	4,285	3.2194	3.153	2.995	3.153	-	-	1,427	3.0034	0.00%
2019-05-22	0	3.380	3.290	3.380	3.130	3.380	17,152	56,174	3.2751	3.153	3.069	3.153	2.920	3.153	18,386	3.0553	0.00%
2019-05-21	0	3.380	3.270	3.380	-	-	0	0	-	3.153	3.051	3.153	-	-	0	-	0.00%
2019-05-20	0	3.380	3.270	3.380	3.380	3.380	2,000	6,760	3.3800	3.153	3.051	3.153	3.153	3.153	2,144	3.1532	0.00%
2019-05-17	0	3.380	3.210	3.380	-	-	0	0	-	3.153	2.995	3.153	-	-	0	-	0.00%
2019-05-16	0	3.380	3.300	3.380	3.370	3.380	6,000	20,260	3.3767	3.153	3.079	3.153	3.144	3.153	6,432	3.1501	0.30%
2019-05-15	0	3.370	3.280	3.380	3.240	3.380	14,000	46,440	3.3171	3.144	3.060	3.153	3.023	3.153	15,007	3.0946	1.51%
2019-05-14	0	3.320	3.200	3.330	2.870	3.380	31,645	99,711	3.1509	3.097	2.985	3.107	2.677	3.153	33,921	2.9395	-1.78%
2019-05-10	0	3.380	3.240	3.380	-	-	0	0	-	3.153	3.023	3.153	-	-	0	-	0.00%
2019-05-09	0	3.380	3.230	3.380	-	-	0	0	-	3.153	3.013	3.153	-	-	0	-	0.00%
2019-05-08	0	3.380	3.250	3.380	-	-	0	0	-	3.153	3.032	3.153	-	-	0	-	0.00%
2019-05-07	0	3.380	3.270	3.380	3.380	3.380	4,000	13,520	3.3800	3.153	3.051	3.153	3.153	3.153	4,288	3.1532	0.00%
2019-05-06	0	3.380	3.180	3.380	-	-	0	0	-	3.153	2.967	3.153	-	-	0	-	0.00%
2019-05-03	0	3.380	3.300	3.380	-	-	0	0	-	3.153	3.079	3.153	-	-	0	-	0.00%
2019-05-02	0	3.380	3.290	3.380	3.380	3.380	6,804	22,888	3.3639	3.153	3.069	3.153	3.153	3.153	7,293	3.1382	0.00%
2019-04-30	0	3.380	3.280	3.380	-	-	0	0	-	3.153	3.060	3.153	-	-	0	-	0.00%
2019-04-29	0	3.380	3.300	3.380	3.300	3.380	16,000	53,720	3.3575	3.153	3.079	3.153	3.079	3.153	17,151	3.1322	0.00%
2019-04-26	0	3.380	3.290	3.380	-	-	0	0	-	3.153	3.069	3.153	-	-	0	-	0.00%
2019-04-25	0	3.380	3.290	3.380	-	-	0	0	-	3.153	3.069	3.153	-	-	0	-	0.00%
2019-04-24	0	3.380	3.290	3.380	-	-	0	0	-	3.153	3.069	3.153	-	-	0	-	0.00%
2019-04-23	0	3.380	3.290	3.380	3.380	3.380	20,000	67,600	3.3800	3.153	3.069	3.153	3.153	3.153	21,439	3.1532	0.00%
2019-04-18	0	3.380	3.290	3.380	-	-	0	0	-	3.153	3.069	3.153	-	-	0	-	0.00%
2019-04-17	0	3.380	3.350	3.380	3.380	3.380	2,000	6,760	3.3800	3.153	3.125	3.153	3.153	3.153	2,144	3.1532	0.00%
2019-04-16	0	3.380	3.280	3.450	3.280	3.380	44,000	147,100	3.3432	3.153	3.060	3.218	3.060	3.153	47,165	3.1188	0.00%
2019-04-15	0	3.380	3.300	3.380	3.270	3.390	76,000	256,100	3.3697	3.153	3.079	3.153	3.051	3.163	81,467	3.1436	0.00%
2019-04-12	0	3.380	3.260	3.380	-	-	0	0	-	3.153	3.041	3.153	-	-	0	-	0.00%
2019-04-11	0	3.380	3.290	3.380	3.380	3.380	2,000	6,760	3.3800	3.153	3.069	3.153	3.153	3.153	2,144	3.1532	0.00%
2019-04-10	0	3.380	3.260	3.380	-	-	0	0	-	3.153	3.041	3.153	-	-	0	-	0.00%
2019-04-09	0	3.380	3.250	3.380	3.250	3.380	22,313	74,270	3.3286	3.153	3.032	3.153	3.032	3.153	23,918	3.1052	0.00%
2019-04-08	0	3.380	3.310	3.380	3.380	3.380	6,000	20,280	3.3800	3.153	3.088	3.153	3.153	3.153	6,432	3.1532	0.00%
2019-04-04	0	3.380	3.320	3.380	3.380	3.380	14,030	47,418	3.3798	3.153	3.097	3.153	3.153	3.153	15,039	3.1530	0.00%
2019-04-03	0	3.380	3.310	3.380	3.380	3.380	14,000	47,320	3.3800	3.153	3.088	3.153	3.153	3.153	15,007	3.1532	0.00%
2019-04-02	0	3.380	3.300	3.380	3.380	3.380	9,048	30,582	3.3800	3.153	3.079	3.153	3.153	3.153	9,699	3.1532	0.00%
2019-04-01	0	3.380	3.290	3.380	3.380	3.380	45,346	153,134	3.3770	3.153	3.069	3.153	3.153	3.153	48,608	3.1504	0.00%
2019-03-29	0	3.380	3.310	3.380	3.310	3.380	41,048	138,355	3.3706	3.153	3.088	3.153	3.088	3.153	44,001	3.1444	0.00%
2019-03-28	0	3.380	3.290	3.380	3.380	3.380	8,000	27,040	3.3800	3.153	3.069	3.153	3.153	3.153	8,575	3.1532	0.00%
2019-03-27	0	3.380	3.320	3.380	3.380	3.380	8,000	27,040	3.3800	3.153	3.097	3.153	3.153	3.153	8,575	3.1532	0.00%
2019-03-26	0	3.380	3.290	3.700	-	-	0	0	-	3.153	3.069	3.452	-	-	0	-	0.00%
2019-03-25	0	3.380	3.290	3.700	-	-	17	55	3.2353	3.153	3.069	3.452	-	-	18	3.0182	0.00%
2019-03-22	0	3.380	3.340	3.470	-	-	0	0	-	3.153	3.116	3.237	-	-	0	-	0.00%
2019-03-21	0	3.380	3.360	3.390	3.380	3.460	52,000	176,520	3.3946	3.153	3.135	3.163	3.153	3.228	55,740	3.1668	-2.59%
2019-03-20	0	3.470	3.400	3.470	3.470	3.470	6,000	20,820	3.4700	3.237	3.172	3.237	3.237	3.237	6,432	3.2372	0.00%
2019-03-19	0	3.470	3.410	3.470	3.380	3.470	18,000	61,880	3.4378	3.237	3.181	3.237	3.153	3.237	19,295	3.2071	0.00%
2019-03-18	0	3.470	3.400	3.470	3.340	3.500	41,779	142,243	3.4047	3.237	3.172	3.237	3.116	3.265	44,784	3.1762	-0.86%
2019-03-15	0	3.500	3.410	3.500	3.210	3.500	71,275	236,296	3.3153	3.265	3.181	3.265	2.995	3.265	76,402	3.0928	0.00%
2019-03-14	0	3.500	3.110	3.500	3.300	3.500	6,020	20,666	3.4329	3.265	2.901	3.265	3.079	3.265	6,453	3.2025	6.06%
2019-03-13	0	3.300	3.200	3.300	3.340	3.360	8,000	26,800	3.3500	3.079	2.985	3.079	3.116	3.135	8,575	3.1252	-2.22%
2019-03-12	0	3.420	3.310	3.500	3.420	3.420	8,000	27,360	3.4200	3.149	3.047	3.222	3.149	3.149	8,690	3.1485	0.00%
2019-03-11	0	3.420	3.300	3.420	3.400	3.420	18,000	61,300	3.4056	3.149	3.038	3.149	3.130	3.149	19,552	3.1352	-0.29%
2019-03-08	0	3.430	3.300	3.480	-	-	0	0	-	3.158	3.038	3.204	-	-	0	-	0.00%
2019-03-07	0	3.430	3.300	3.480	-	-	0	0	-	3.158	3.038	3.204	-	-	0	-	0.00%
2019-03-06	0	3.430	3.400	3.430	3.400	3.450	20,000	68,200	3.4100	3.158	3.130	3.158	3.130	3.176	21,724	3.1393	0.88%
2019-03-05	0	3.400	3.160	3.410	-	-	0	0	-	3.130	2.909	3.139	-	-	0	-	0.00%
2019-03-04	0	3.400	3.220	3.400	-	-	0	0	-	3.130	2.964	3.130	-	-	0	-	0.00%
2019-03-01	0	3.400	3.180	3.400	-	-	0	0	-	3.130	2.928	3.130	-	-	0	-	0.00%
2019-02-28	0	3.400	3.200	3.400	3.300	3.450	33,854	114,159	3.3721	3.130	2.946	3.130	3.038	3.176	36,773	3.1044	-0.58%
2019-02-27	0	3.420	3.420	3.500	-	-	0	0	-	3.149	3.149	3.222	-	-	0	-	0.29%
2019-02-26	0	3.410	3.190	3.500	3.410	3.410	4,792	16,134	3.3669	3.139	2.937	3.222	3.139	3.139	5,205	3.0996	-0.58%
2019-02-25	0	3.430	3.210	3.500	-	-	0	0	-	3.158	2.955	3.222	-	-	0	-	0.00%
2019-02-22	0	3.430	3.400	3.500	-	-	0	0	-	3.158	3.130	3.222	-	-	0	-	0.00%
2019-02-21	0	3.430	3.210	3.450	3.430	3.430	2,000	6,860	3.4300	3.158	2.955	3.176	3.158	3.158	2,172	3.1577	0.00%
2019-02-20	0	3.430	3.340	3.480	3.380	3.500	11,914	40,587	3.4067	3.158	3.075	3.204	3.112	3.222	12,941	3.1363	1.78%
2019-02-19	0	3.370	3.350	3.500	-	-	0	0	-	3.103	3.084	3.222	-	-	0	-	0.00%
2019-02-18	0	3.370	3.110	3.500	-	-	0	0	-	3.103	2.863	3.222	-	-	0	-	0.00%
2019-02-15	0	3.370	3.120	3.500	-	-	0	0	-	3.103	2.872	3.222	-	-	0	-	0.00%
2019-02-14	0	3.370	3.130	3.500	-	-	0	0	-	3.103	2.882	3.222	-	-	0	-	0.00%
2019-02-13	0	3.370	3.170	3.500	3.370	3.370	24,251	81,673	3.3678	3.103	2.918	3.222	3.103	3.103	26,342	3.1005	0.00%
2019-02-12	0	3.370	3.160	3.370	3.370	3.370	10,000	33,700	3.3700	3.103	2.909	3.103	3.103	3.103	10,862	3.1025	0.00%
2019-02-11	0	3.370	3.190	3.370	-	-	0	0	-	3.103	2.937	3.103	-	-	0	-	0.00%
2019-02-08	0	3.370	3.160	3.370	-	-	0	0	-	3.103	2.909	3.103	-	-	0	-	0.00%
2019-02-04	0	3.370	3.110	3.500	-	-	0	0	-	3.103	2.863	3.222	-	-	0	-	0.00%
2019-02-01	0	3.370	3.120	3.380	-	-	0	0	-	3.103	2.872	3.112	-	-	0	-	0.00%
2019-01-31	0	3.370	3.160	3.370	3.120	3.370	6,471	21,150	3.2684	3.103	2.909	3.103	2.872	3.103	7,029	3.0090	5.31%
2019-01-30	0	3.200	3.080	3.380	-	-	60	181	3.0167	2.946	2.836	3.112	-	-	65	2.7772	0.00%
2019-01-29	0	3.200	3.070	3.380	3.150	3.200	5,327	16,720	3.1387	2.946	2.826	3.112	2.900	2.946	5,786	2.8896	0.00%
2019-01-28	0	3.200	3.080	3.380	-	-	0	0	-	2.946	2.836	3.112	-	-	0	-	0.00%
2019-01-25	0	3.200	3.100	3.370	-	-	832	2,545	3.0589	2.946	2.854	3.103	-	-	904	2.8161	0.00%
2019-01-24	0	3.200	3.080	3.380	-	-	0	0	-	2.946	2.836	3.112	-	-	0	-	0.00%
2019-01-23	0	3.200	3.120	3.370	-	-	0	0	-	2.946	2.872	3.103	-	-	0	-	0.00%
2019-01-22	0	3.200	3.150	3.370	3.090	3.200	14,000	44,060	3.1471	2.946	2.900	3.103	2.845	2.946	15,207	2.8973	0.00%
2019-01-21	0	3.200	3.100	3.200	3.250	3.250	8,000	26,000	3.2500	2.946	2.854	2.946	2.992	2.992	8,690	2.9920	-1.84%
2019-01-18	0	3.260	3.100	3.260	3.260	3.270	10,121	32,987	3.2593	3.001	2.854	3.001	3.001	3.010	10,994	3.0006	0.31%
2019-01-17	0	3.250	3.120	3.250	3.210	3.250	4,631	14,888	3.2149	2.992	2.872	2.992	2.955	2.992	5,030	2.9597	0.00%
2019-01-16	0	3.250	3.090	3.250	-	-	0	0	-	2.992	2.845	2.992	-	-	0	-	0.00%
2019-01-15	0	3.250	3.100	3.250	3.250	3.250	10,000	32,500	3.2500	2.992	2.854	2.992	2.992	2.992	10,862	2.9920	-0.91%
2019-01-14	0	3.280	3.050	3.290	-	-	0	0	-	3.020	2.808	3.029	-	-	0	-	0.00%
2019-01-11	0	3.280	3.120	3.280	3.280	3.280	3,312	10,561	3.1887	3.020	2.872	3.020	3.020	3.020	3,598	2.9356	0.00%
2019-01-10	0	3.280	3.070	3.280	3.280	3.300	10,000	32,920	3.2920	3.020	2.826	3.020	3.020	3.038	10,862	3.0307	-0.30%
2019-01-09	0	3.290	3.090	3.480	-	-	0	0	-	3.029	2.845	3.204	-	-	0	-	0.00%
2019-01-08	0	3.290	3.070	3.480	-	-	20,000	68,200	3.4100	3.029	2.826	3.204	-	-	21,724	3.1393	0.00%
2019-01-07	0	3.290	3.120	3.550	3.290	3.290	2,385	7,792	3.2671	3.029	2.872	3.268	3.029	3.029	2,591	3.0078	0.00%
2019-01-04	0	3.290	3.090	3.290	3.290	3.290	2,000	6,580	3.2900	3.029	2.845	3.029	3.029	3.029	2,172	3.0289	0.00%
2019-01-03	0	3.290	3.040	3.290	-	-	0	0	-	3.029	2.799	3.029	-	-	0	-	0.00%
2019-01-02	0	3.290	3.050	3.590	-	-	0	0	-	3.029	2.808	3.305	-	-	0	-	0.00%
2018-12-31	0	3.290	3.030	3.290	-	-	0	0	-	3.029	2.789	3.029	-	-	0	-	0.00%
2018-12-28	0	3.290	3.080	3.290	-	-	0	0	-	3.029	2.836	3.029	-	-	0	-	0.00%
2018-12-27	0	3.290	2.270	3.290	-	-	0	0	-	3.029	2.090	3.029	-	-	0	-	0.00%
2018-12-24	0	3.290	3.040	3.380	-	-	0	0	-	3.029	2.799	3.112	-	-	0	-	0.00%
2018-12-21	0	3.290	3.030	3.300	-	-	0	0	-	3.029	2.789	3.038	-	-	0	-	0.00%
2018-12-20	0	3.290	3.120	3.300	-	-	0	0	-	3.029	2.872	3.038	-	-	0	-	0.00%
2018-12-19	0	3.290	3.150	3.290	3.120	3.290	8,000	25,320	3.1650	3.029	2.900	3.029	2.872	3.029	8,690	2.9138	5.45%
2018-12-18	0	3.120	3.050	3.190	3.020	3.120	33,798	104,105	3.0802	2.872	2.808	2.937	2.780	2.872	36,712	2.8357	-0.95%
2018-12-17	0	3.150	3.150	3.200	3.150	3.150	5,327	16,726	3.1399	2.900	2.900	2.946	2.900	2.900	5,786	2.8906	-2.48%
2018-12-14	0	3.230	3.100	3.230	-	-	0	0	-	2.974	2.854	2.974	-	-	0	-	-1.52%
2018-12-13	0	3.280	3.100	3.280	-	-	0	0	-	3.020	2.854	3.020	-	-	0	-	-0.30%
2018-12-12	0	3.290	3.110	3.290	-	-	0	0	-	3.029	2.863	3.029	-	-	0	-	-0.30%
2018-12-11	0	3.300	3.110	3.300	-	-	0	0	-	3.038	2.863	3.038	-	-	0	-	0.00%
2018-12-10	0	3.300	3.110	3.300	-	-	0	0	-	3.038	2.863	3.038	-	-	0	-	0.00%
2018-12-07	0	3.300	3.120	3.300	-	-	0	0	-	3.038	2.872	3.038	-	-	0	-	0.00%
2018-12-06	0	3.300	3.120	3.300	-	-	0	0	-	3.038	2.872	3.038	-	-	0	-	0.00%
2018-12-05	0	3.300	3.180	3.300	-	-	0	0	-	3.038	2.928	3.038	-	-	0	-	0.00%
2018-12-04	0	3.300	3.110	3.300	3.290	3.300	7,407	24,072	3.2499	3.038	2.863	3.038	3.029	3.038	8,046	2.9919	-2.08%
2018-12-03	0	3.370	3.150	3.370	3.380	3.380	24,000	80,900	3.3708	3.103	2.900	3.103	3.112	3.112	26,069	3.1033	4.33%
2018-11-30	0	3.230	3.110	3.380	-	-	331	1,019	3.0785	2.974	2.863	3.112	-	-	360	2.8342	0.00%
2018-11-29	0	3.230	3.100	3.300	-	-	0	0	-	2.974	2.854	3.038	-	-	0	-	0.00%
2018-11-28	0	3.230	3.110	3.380	-	-	0	0	-	2.974	2.863	3.112	-	-	0	-	0.00%
2018-11-27	0	3.230	3.130	3.240	3.080	3.250	42,000	132,380	3.1519	2.974	2.882	2.983	2.836	2.992	45,621	2.9017	-1.52%
2018-11-26	0	3.280	3.120	3.300	-	-	0	0	-	3.020	2.872	3.038	-	-	0	-	0.00%
2018-11-23	0	3.280	3.100	3.300	-	-	0	0	-	3.020	2.854	3.038	-	-	0	-	0.00%
2018-11-22	0	3.280	3.110	3.300	-	-	0	0	-	3.020	2.863	3.038	-	-	0	-	0.00%
2018-11-21	0	3.280	3.280	3.300	-	-	0	0	-	3.020	3.020	3.038	-	-	0	-	2.82%
2018-11-20	0	3.190	3.120	3.190	3.120	3.200	6,000	19,040	3.1733	2.937	2.872	2.937	2.872	2.946	6,517	2.9214	0.31%
2018-11-19	0	3.180	3.110	3.200	-	-	0	0	-	2.928	2.863	2.946	-	-	0	-	0.00%
2018-11-16	0	3.180	3.120	3.200	-	-	0	0	-	2.928	2.872	2.946	-	-	0	-	0.00%
2018-11-15	0	3.180	3.120	3.200	3.100	3.180	8,000	25,260	3.1575	2.928	2.872	2.946	2.854	2.928	8,690	2.9069	0.32%
2018-11-14	0	3.170	3.110	3.170	3.100	3.170	14,423	45,014	3.1210	2.918	2.863	2.918	2.854	2.918	15,667	2.8733	0.00%
2018-11-13	0	3.170	3.110	3.200	-	-	0	0	-	2.918	2.863	2.946	-	-	0	-	0.00%
2018-11-12	0	3.170	3.120	3.190	-	-	0	0	-	2.918	2.872	2.937	-	-	0	-	0.00%
2018-11-09	0	3.170	3.110	3.200	-	-	0	0	-	2.918	2.863	2.946	-	-	0	-	0.00%
2018-11-08	0	3.170	3.110	3.190	-	-	0	0	-	2.918	2.863	2.937	-	-	0	-	0.00%
2018-11-07	0	3.170	3.110	3.180	3.100	3.170	15,081	46,957	3.1137	2.918	2.863	2.928	2.854	2.918	16,381	2.8665	-0.31%
2018-11-06	0	3.180	3.130	3.200	-	-	0	0	-	2.928	2.882	2.946	-	-	0	-	0.00%
2018-11-05	0	3.180	3.150	3.180	3.160	3.270	16,000	50,940	3.1838	2.928	2.900	2.928	2.909	3.010	17,380	2.9310	-0.62%
2018-11-02	0	3.200	3.130	3.240	3.180	3.200	22,509	71,547	3.1786	2.946	2.882	2.983	2.928	2.946	24,450	2.9263	0.63%
2018-11-01	0	3.180	3.110	3.180	3.130	3.180	42,000	132,000	3.1429	2.928	2.863	2.928	2.882	2.928	45,621	2.8934	2.25%
2018-10-31	0	3.110	-	3.170	3.100	3.220	28,000	89,080	3.1814	2.863	-	2.918	2.854	2.964	30,414	2.9289	-4.01%
2018-10-30	0	3.240	3.110	3.290	-	-	0	0	-	2.983	2.863	3.029	-	-	0	-	0.00%
2018-10-29	0	3.240	3.120	3.290	-	-	0	0	-	2.983	2.872	3.029	-	-	0	-	0.00%
2018-10-26	0	3.290	3.250	3.290	3.290	3.290	90,000	296,100	3.2900	2.983	2.947	2.983	2.983	2.983	99,268	2.9828	0.92%
2018-10-25	0	3.260	3.240	3.260	3.260	3.330	8,060	26,453	3.2820	2.956	2.937	2.956	2.956	3.019	8,890	2.9756	-2.10%
2018-10-24	0	3.330	3.280	3.320	3.280	3.390	58,000	191,340	3.2990	3.019	2.974	3.010	2.974	3.073	63,973	2.9909	-2.06%
2018-10-23	0	3.400	3.290	3.400	-	-	0	0	-	3.083	2.983	3.083	-	-	0	-	0.00%
2018-10-22	0	3.400	3.320	3.400	3.400	3.400	2,000	6,800	3.4000	3.083	3.010	3.083	3.083	3.083	2,206	3.0825	0.00%
2018-10-19	0	3.400	3.300	3.400	3.260	3.400	10,366	34,335	3.3123	3.083	2.992	3.083	2.956	3.083	11,434	3.0030	0.00%
2018-10-18	0	3.400	3.270	3.480	3.400	3.400	2,088	7,087	3.3942	3.083	2.965	3.155	3.083	3.083	2,303	3.0773	2.41%
2018-10-16	0	3.320	3.200	3.400	-	-	0	0	-	3.010	2.901	3.083	-	-	0	-	0.00%
2018-10-15	0	3.320	3.300	3.400	3.300	3.450	41,210	138,392	3.3582	3.010	2.992	3.083	2.992	3.128	45,454	3.0447	-3.77%
2018-10-12	0	3.450	3.360	3.450	3.450	3.500	4,000	13,900	3.4750	3.128	3.046	3.128	3.128	3.173	4,412	3.1505	-0.86%
2018-10-11	0	3.480	3.480	3.500	3.410	3.410	2,651	9,065	3.4195	3.155	3.155	3.173	3.092	3.092	2,924	3.1002	-0.57%
2018-10-10	0	3.500	3.350	3.500	3.500	3.500	2,000	7,000	3.5000	3.173	3.037	3.173	3.173	3.173	2,206	3.1732	0.00%
2018-10-09	0	3.500	3.350	3.500	3.500	3.500	30,000	105,000	3.5000	3.173	3.037	3.173	3.173	3.173	33,089	3.1732	0.57%
2018-10-08	0	3.480	3.350	3.500	-	-	1,331	4,392	3.2998	3.155	3.037	3.173	-	-	1,468	2.9917	0.00%
2018-10-05	0	3.480	3.360	3.480	3.480	3.500	8,000	27,900	3.4875	3.155	3.046	3.155	3.155	3.173	8,824	3.1619	-0.57%
2018-10-04	0	3.500	3.360	3.500	-	-	0	0	-	3.173	3.046	3.173	-	-	0	-	0.00%
2018-10-03	0	3.500	3.350	3.500	3.350	3.500	21,287	73,407	3.4484	3.173	3.037	3.173	3.037	3.173	23,479	3.1265	0.00%
2018-10-02	0	3.500	3.350	3.500	3.500	3.500	6,000	21,000	3.5000	3.173	3.037	3.173	3.173	3.173	6,618	3.1732	0.00%
2018-09-28	0	3.500	3.400	3.500	3.500	3.500	20,000	70,000	3.5000	3.173	3.083	3.173	3.173	3.173	22,060	3.1732	0.00%
2018-09-27	0	3.500	3.350	3.500	3.500	3.500	6,000	21,000	3.5000	3.173	3.037	3.173	3.173	3.173	6,618	3.1732	0.00%
2018-09-26	0	3.500	3.350	3.500	3.500	3.500	16,000	56,000	3.5000	3.173	3.037	3.173	3.173	3.173	17,648	3.1732	0.00%
2018-09-24	0	3.500	3.350	3.600	3.500	3.500	2,000	7,000	3.5000	3.173	3.037	3.264	3.173	3.173	2,206	3.1732	0.00%
2018-09-21	0	3.500	3.350	3.500	-	-	0	0	-	3.173	3.037	3.173	-	-	0	-	0.00%
2018-09-20	0	3.500	3.360	3.650	-	-	0	0	-	3.173	3.046	3.309	-	-	0	-	0.00%
2018-09-19	0	3.500	3.350	3.580	-	-	0	0	-	3.173	3.037	3.246	-	-	0	-	0.00%
2018-09-18	0	3.500	3.350	3.700	-	-	0	0	-	3.173	3.037	3.355	-	-	0	-	0.00%
2018-09-17	0	3.500	3.350	3.700	-	-	0	0	-	3.173	3.037	3.355	-	-	0	-	0.00%
2018-09-14	0	3.500	3.410	3.600	3.500	3.500	4,130	14,429	3.4937	3.173	3.092	3.264	3.173	3.173	4,555	3.1675	0.00%
2018-09-13	0	3.500	3.350	3.500	-	-	0	0	-	3.173	3.037	3.173	-	-	0	-	0.00%
2018-09-12	0	3.500	3.330	3.500	-	-	0	0	-	3.173	3.019	3.173	-	-	0	-	0.00%
2018-09-11	0	3.500	3.500	3.600	3.500	3.500	10,000	35,000	3.5000	3.173	3.173	3.264	3.173	3.173	11,030	3.1732	0.00%
2018-09-10	0	3.500	3.360	3.500	-	-	0	0	-	3.173	3.046	3.173	-	-	0	-	0.00%
2018-09-07	0	3.500	3.360	3.600	-	-	0	0	-	3.173	3.046	3.264	-	-	0	-	0.00%
2018-09-06	0	3.500	3.360	3.700	3.500	3.500	16,000	56,000	3.5000	3.173	3.046	3.355	3.173	3.173	17,648	3.1732	0.00%
2018-09-05	0	3.500	3.260	3.500	3.490	3.500	6,000	20,980	3.4967	3.173	2.956	3.173	3.164	3.173	6,618	3.1702	1.45%
2018-09-04	0	3.450	3.350	3.450	3.350	3.500	32,000	109,320	3.4163	3.128	3.037	3.128	3.037	3.173	35,295	3.0973	-1.43%
2018-09-03	0	3.500	3.360	-	-	-	0	0	-	3.173	3.046	-	-	-	0	-	0.00%
2018-08-31	0	3.500	3.350	3.550	-	-	0	0	-	3.173	3.037	3.219	-	-	0	-	0.00%
2018-08-30	0	3.500	3.350	-	-	-	0	0	-	3.173	3.037	-	-	-	0	-	0.00%
2018-08-29	0	3.500	3.360	3.500	-	-	139	460	3.3094	3.173	3.046	3.173	-	-	153	3.0004	0.00%
2018-08-28	0	3.500	3.380	3.550	3.350	3.500	13,331	45,811	3.4364	3.173	3.064	3.219	3.037	3.173	14,704	3.1156	0.00%
2018-08-27	0	3.500	3.240	3.500	3.500	3.500	6,083	21,265	3.4958	3.173	2.937	3.173	3.173	3.173	6,709	3.1694	0.86%
2018-08-24	0	3.470	3.470	3.500	-	-	286	980	3.4266	3.146	3.146	3.173	-	-	315	3.1066	0.00%
2018-08-23	0	3.470	3.340	3.500	-	-	0	0	-	3.146	3.028	3.173	-	-	0	-	0.00%
2018-08-22	0	3.470	3.340	3.540	-	-	0	0	-	3.146	3.028	3.209	-	-	0	-	0.00%
2018-08-21	0	3.470	3.340	-	-	-	0	0	-	3.146	3.028	-	-	-	0	-	0.00%
2018-08-20	0	3.470	3.340	3.540	-	-	1,033	3,408	3.2991	3.146	3.028	3.209	-	-	1,139	2.9911	0.00%
2018-08-17	0	3.470	3.340	3.540	-	-	0	0	-	3.146	3.028	3.209	-	-	0	-	0.00%
2018-08-16	0	3.470	3.340	3.550	-	-	0	0	-	3.146	3.028	3.219	-	-	0	-	0.00%
2018-08-15	0	3.470	3.340	-	-	-	0	0	-	3.146	3.028	-	-	-	0	-	0.00%
2018-08-14	0	3.470	3.340	-	3.470	3.480	5,327	18,305	3.4363	3.146	3.028	-	3.146	3.155	5,876	3.1154	-0.29%
2018-08-13	0	3.480	3.340	-	-	-	0	0	-	3.155	3.028	-	-	-	0	-	0.00%
2018-08-10	0	3.480	3.370	-	3.480	3.480	2,000	6,960	3.4800	3.155	3.055	-	3.155	3.155	2,206	3.1551	0.00%
2018-08-09	0	3.480	3.360	3.550	3.480	3.480	4,000	13,920	3.4800	3.155	3.046	3.219	3.155	3.155	4,412	3.1551	-0.57%
2018-08-08	0	3.500	3.350	3.500	-	-	0	0	-	3.173	3.037	3.173	-	-	0	-	0.00%
2018-08-07	0	3.500	3.360	3.650	-	-	0	0	-	3.173	3.046	3.309	-	-	0	-	0.00%
2018-08-06	0	3.500	3.350	3.500	-	-	636	2,098	3.2987	3.173	3.037	3.173	-	-	701	2.9907	0.00%
2018-08-03	0	3.500	3.340	3.500	-	-	0	0	-	3.173	3.028	3.173	-	-	0	-	0.00%
2018-08-02	0	3.500	3.310	3.500	3.500	3.500	2,000	7,000	3.5000	3.173	3.001	3.173	3.173	3.173	2,206	3.1732	1.45%
2018-08-01	0	3.450	3.350	3.450	3.450	3.450	10,000	34,500	3.4500	3.128	3.037	3.128	3.128	3.128	11,030	3.1279	0.00%
2018-07-31	0	3.450	3.350	3.500	-	-	0	0	-	3.128	3.037	3.173	-	-	0	-	0.00%
2018-07-30	0	3.450	3.350	3.500	-	-	0	0	-	3.128	3.037	3.173	-	-	0	-	0.00%
2018-07-27	0	3.450	3.350	3.500	3.450	3.450	2,000	6,900	3.4500	3.128	3.037	3.173	3.128	3.128	2,206	3.1279	0.00%
2018-07-26	0	3.450	3.340	3.450	3.340	3.450	5,498	18,523	3.3690	3.128	3.028	3.128	3.028	3.128	6,064	3.0545	0.00%
2018-07-25	0	3.450	3.350	3.500	-	-	0	0	-	3.128	3.037	3.173	-	-	0	-	0.00%
2018-07-24	0	3.450	3.360	3.500	-	-	0	0	-	3.128	3.046	3.173	-	-	0	-	0.00%
2018-07-23	0	3.450	3.340	3.500	-	-	0	0	-	3.128	3.028	3.173	-	-	0	-	0.00%
2018-07-20	0	3.450	3.340	3.500	3.450	3.450	2,000	6,900	3.4500	3.128	3.028	3.173	3.128	3.128	2,206	3.1279	0.00%
2018-07-19	0	3.450	3.370	3.500	3.330	3.450	16,999	57,086	3.3582	3.128	3.055	3.173	3.019	3.128	18,750	3.0446	0.00%
2018-07-18	0	3.450	3.340	3.500	3.450	3.450	2,000	6,900	3.4500	3.128	3.028	3.173	3.128	3.128	2,206	3.1279	0.88%
2018-07-17	0	3.420	3.340	3.500	3.340	3.420	9,146	30,950	3.3840	3.101	3.028	3.173	3.028	3.101	10,088	3.0680	-0.58%
2018-07-16	0	3.440	3.340	3.440	3.340	3.440	4,000	13,560	3.3900	3.119	3.028	3.119	3.028	3.119	4,412	3.0735	0.00%
2018-07-13	0	3.440	3.340	3.500	3.340	3.440	5,773	19,393	3.3593	3.119	3.028	3.173	3.028	3.119	6,368	3.0456	-0.29%
2018-07-12	0	3.450	3.340	3.500	-	-	0	0	-	3.128	3.028	3.173	-	-	0	-	0.00%
2018-07-11	0	3.450	3.340	3.500	-	-	0	0	-	3.128	3.028	3.173	-	-	0	-	0.00%
2018-07-10	0	3.450	3.330	3.500	-	-	0	0	-	3.128	3.019	3.173	-	-	0	-	0.00%
2018-07-09	0	3.450	3.320	3.500	-	-	0	0	-	3.128	3.010	3.173	-	-	0	-	0.00%
2018-07-06	0	3.450	3.320	3.500	3.450	3.450	4,000	13,800	3.4500	3.128	3.010	3.173	3.128	3.128	4,412	3.1279	0.00%
2018-07-05	0	3.450	3.230	3.450	3.450	3.450	6,454	22,143	3.4309	3.128	2.928	3.128	3.128	3.128	7,119	3.1106	0.00%
2018-07-04	0	3.450	3.230	3.450	-	-	0	0	-	3.128	2.928	3.128	-	-	0	-	0.00%
2018-07-03	0	3.450	3.310	3.450	3.400	3.450	8,048	27,091	3.3662	3.128	3.001	3.128	3.083	3.128	8,877	3.0519	0.00%
2018-06-29	0	3.450	3.260	3.450	3.450	3.450	2,024	6,976	3.4466	3.128	2.956	3.128	3.128	3.128	2,232	3.1248	2.99%
2018-06-28	0	3.350	3.350	3.450	3.260	3.260	3,105	10,064	3.2412	3.037	3.037	3.128	2.956	2.956	3,425	2.9386	2.13%
2018-06-27	0	3.280	3.170	3.280	3.270	3.300	6,000	19,700	3.2833	2.974	2.874	2.974	2.965	2.992	6,618	2.9768	-2.38%
2018-06-26	0	3.360	3.300	3.360	-	-	0	0	-	3.046	2.992	3.046	-	-	0	-	0.00%
2018-06-25	0	3.360	3.300	3.400	-	-	0	0	-	3.046	2.992	3.083	-	-	0	-	0.00%
2018-06-22	0	3.360	3.310	3.360	3.360	3.360	14,000	47,040	3.3600	3.046	3.001	3.046	3.046	3.046	15,442	3.0463	-1.75%
2018-06-21	0	3.420	3.350	3.480	3.420	3.420	2,592	8,805	3.3970	3.101	3.037	3.155	3.101	3.101	2,859	3.0798	0.00%
2018-06-20	0	3.420	3.350	3.420	3.350	3.420	8,000	27,200	3.4000	3.101	3.037	3.101	3.037	3.101	8,824	3.0825	0.00%
2018-06-19	0	3.420	3.340	3.460	3.340	3.420	10,000	34,020	3.4020	3.101	3.028	3.137	3.028	3.101	11,030	3.0844	0.00%
2018-06-15	0	3.420	3.330	3.500	3.320	3.420	8,000	26,980	3.3725	3.101	3.019	3.173	3.010	3.101	8,824	3.0576	0.00%
2018-06-14	0	3.420	3.320	3.440	-	-	0	0	-	3.101	3.010	3.119	-	-	0	-	0.00%
2018-06-13	0	3.420	3.350	3.500	3.340	3.420	12,000	40,640	3.3867	3.101	3.037	3.173	3.028	3.101	13,236	3.0705	0.00%
2018-06-12	0	3.420	3.310	3.500	-	-	0	0	-	3.101	3.001	3.173	-	-	0	-	0.00%
2018-06-11	0	3.420	3.320	3.500	-	-	0	0	-	3.101	3.010	3.173	-	-	0	-	0.00%
2018-06-08	0	3.420	3.340	3.500	-	-	0	0	-	3.101	3.028	3.173	-	-	0	-	0.00%
2018-06-07	0	3.420	3.360	3.500	3.360	3.470	14,000	47,720	3.4086	3.101	3.046	3.173	3.046	3.146	15,442	3.0903	-1.44%
2018-06-06	0	3.470	3.330	3.470	3.470	3.470	6,000	20,820	3.4700	3.146	3.019	3.146	3.146	3.146	6,618	3.1460	2.36%
2018-06-05	0	3.390	3.320	3.420	-	-	0	0	-	3.073	3.010	3.101	-	-	0	-	0.00%
2018-06-04	0	3.390	3.320	3.480	-	-	0	0	-	3.073	3.010	3.155	-	-	0	-	0.00%
2018-06-01	0	3.390	3.300	3.480	-	-	0	0	-	3.073	2.992	3.155	-	-	0	-	0.00%
2018-05-31	0	3.390	3.310	3.480	-	-	0	0	-	3.073	3.001	3.155	-	-	0	-	0.00%
2018-05-30	0	3.390	3.280	3.480	-	-	0	0	-	3.073	2.974	3.155	-	-	0	-	0.00%
2018-05-29	0	3.390	3.290	3.460	-	-	0	0	-	3.073	2.983	3.137	-	-	0	-	0.00%
2018-05-28	0	3.390	3.340	3.470	3.320	3.390	8,321	27,749	3.3348	3.073	3.028	3.146	3.010	3.073	9,178	3.0235	-0.29%
2018-05-25	0	3.400	3.340	3.400	3.310	3.420	74,000	249,480	3.3714	3.083	3.028	3.083	3.001	3.101	81,621	3.0566	-0.58%
2018-05-24	0	3.420	3.330	3.420	3.320	3.420	24,000	80,440	3.3517	3.101	3.019	3.101	3.010	3.101	26,472	3.0387	-0.29%
2018-05-23	0	3.430	3.230	3.480	-	-	0	0	-	3.110	2.928	3.155	-	-	0	-	0.00%
2018-05-21	0	3.430	3.300	3.670	-	-	0	0	-	3.110	2.992	3.327	-	-	0	-	0.00%
2018-05-18	0	3.430	3.330	3.470	-	-	666	2,184	3.2793	3.110	3.019	3.146	-	-	735	2.9731	0.00%
2018-05-17	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-16	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-15	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-14	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-11	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-10	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-09	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-08	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-07	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-04	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-03	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-05-02	0	3.430	3.320	3.480	-	-	0	0	-	3.110	3.010	3.155	-	-	0	-	0.00%
2018-04-30	0	3.430	3.350	3.480	3.350	3.440	11,302	38,276	3.3867	3.110	3.037	3.155	3.037	3.119	12,466	3.0705	-0.29%
2018-04-27	0	3.440	3.330	3.480	3.430	3.440	13,242	45,343	3.4242	3.119	3.019	3.155	3.110	3.119	14,606	3.1045	-0.58%
2018-04-26	0	3.460	3.310	3.460	3.440	3.460	12,438	42,787	3.4400	3.137	3.001	3.137	3.119	3.137	13,719	3.1188	0.58%
2018-04-25	0	3.440	3.360	3.440	3.300	3.440	26,692	90,455	3.3888	3.119	3.046	3.119	2.992	3.119	29,441	3.0724	-0.58%
2018-04-24	0	3.460	3.320	3.760	-	-	0	0	-	3.137	3.010	3.409	-	-	0	-	0.00%
2018-04-23	0	3.460	3.290	3.460	3.400	3.460	8,577	28,912	3.3709	3.137	2.983	3.137	3.083	3.137	9,460	3.0561	0.29%
2018-04-20	0	3.450	3.250	3.450	3.450	3.460	106,000	366,660	3.4591	3.128	2.947	3.128	3.128	3.137	116,916	3.1361	2.07%
2018-04-19	0	3.380	3.280	3.420	3.280	3.380	6,692	22,108	3.3036	3.064	2.974	3.101	2.974	3.064	7,381	2.9952	0.00%
2018-04-18	0	3.380	3.260	3.420	-	-	0	0	-	3.064	2.956	3.101	-	-	0	-	0.00%
2018-04-17	0	3.380	3.200	3.450	-	-	0	0	-	3.064	2.901	3.128	-	-	0	-	0.00%
2018-04-16	0	3.380	3.180	3.450	-	-	0	0	-	3.064	2.883	3.128	-	-	0	-	0.00%
2018-04-13	0	3.380	3.260	3.400	-	-	0	0	-	3.064	2.956	3.083	-	-	0	-	0.00%
2018-04-12	0	3.380	3.310	3.400	3.380	3.380	4,000	13,520	3.3800	3.064	3.001	3.083	3.064	3.064	4,412	3.0644	0.00%
2018-04-11	0	3.380	3.310	3.380	3.380	3.400	12,319	41,692	3.3844	3.064	3.001	3.064	3.064	3.083	13,588	3.0684	-0.59%
2018-04-10	0	3.400	3.300	3.400	3.260	3.430	74,559	246,219	3.3023	3.083	2.992	3.083	2.956	3.110	82,237	2.9940	-0.87%
2018-04-09	0	3.430	3.280	3.430	-	-	1,000	3,260	3.2600	3.110	2.974	3.110	-	-	1,103	2.9556	-0.29%
2018-04-06	0	3.440	3.360	3.440	3.440	3.450	26,000	89,520	3.4431	3.119	3.046	3.119	3.119	3.128	28,678	3.1216	-0.29%
2018-04-04	0	3.450	3.290	3.450	3.440	3.450	6,116	21,054	3.4424	3.128	2.983	3.128	3.119	3.128	6,746	3.1210	0.00%
2018-04-03	0	3.450	3.290	3.460	3.290	3.450	18,076	61,547	3.4049	3.128	2.983	3.137	2.983	3.128	19,938	3.0870	0.00%
2018-03-29	0	3.450	3.300	3.480	-	-	0	0	-	3.128	2.992	3.155	-	-	0	-	0.00%
2018-03-28	0	3.450	3.450	3.500	3.280	3.280	12,000	39,360	3.2800	3.128	3.128	3.173	2.974	2.974	13,236	2.9738	2.07%
2018-03-27	0	3.380	3.250	3.480	-	-	1,041	3,352	3.2200	3.064	2.947	3.155	-	-	1,148	2.9193	0.00%
2018-03-26	0	3.380	3.200	3.380	3.370	3.380	16,000	54,020	3.3763	3.064	2.901	3.064	3.055	3.064	17,648	3.0610	0.00%
2018-03-23	0	3.380	3.120	3.400	-	-	0	0	-	3.064	2.829	3.083	-	-	0	-	0.00%
2018-03-22	0	3.380	3.250	3.500	3.380	3.380	3,728	12,272	3.2918	3.064	2.947	3.173	3.064	3.064	4,112	2.9845	-1.17%
2018-03-21	0	3.420	3.210	3.450	-	-	0	0	-	3.101	2.910	3.128	-	-	0	-	0.00%
2018-03-20	0	3.420	3.250	3.450	-	-	0	0	-	3.101	2.947	3.128	-	-	0	-	0.00%
2018-03-19	0	3.420	3.240	3.420	3.440	3.440	12,000	41,280	3.4400	3.101	2.937	3.101	3.119	3.119	13,236	3.1188	1.18%
2018-03-16	0	3.380	3.170	3.400	-	-	0	0	-	3.064	2.874	3.083	-	-	0	-	0.00%
2018-03-15	0	3.380	3.330	3.450	3.250	3.380	18,000	59,540	3.3078	3.064	3.019	3.128	2.947	3.064	19,854	2.9989	5.63%
2018-03-14	0	3.200	3.070	3.200	-	-	0	0	-	2.901	2.783	2.901	-	-	0	-	0.00%
2018-03-13	0	3.200	3.200	3.300	3.200	3.200	2,000	6,400	3.2000	2.901	2.901	2.992	2.901	2.901	2,206	2.9012	-1.69%
2018-03-12	0	3.300	3.210	3.300	3.300	3.300	8,476	27,677	3.2653	2.951	2.871	2.951	2.951	2.951	9,478	2.9201	0.00%
2018-03-09	0	3.300	3.210	3.480	-	-	0	0	-	2.951	2.871	3.112	-	-	0	-	0.00%
2018-03-08	0	3.300	3.210	3.400	-	-	0	0	-	2.951	2.871	3.041	-	-	0	-	0.00%
2018-03-07	0	3.300	3.300	3.480	3.300	3.300	10,000	33,000	3.3000	2.951	2.951	3.112	2.951	2.951	11,182	2.9511	-2.94%
2018-03-06	0	3.400	3.230	3.430	-	-	0	0	-	3.041	2.888	3.067	-	-	0	-	0.00%
2018-03-05	0	3.400	3.220	3.400	-	-	0	0	-	3.041	2.880	3.041	-	-	0	-	0.00%
2018-03-02	0	3.400	3.240	3.410	-	-	0	0	-	3.041	2.897	3.049	-	-	0	-	0.00%
2018-03-01	0	3.400	3.330	3.440	3.240	3.400	18,025	60,512	3.3571	3.041	2.978	3.076	2.897	3.041	20,156	3.0022	3.03%
2018-02-28	0	3.300	3.050	3.400	3.300	3.300	38,000	125,400	3.3000	2.951	2.728	3.041	2.951	2.951	42,493	2.9511	0.00%
2018-02-27	0	3.300	3.300	3.350	-	-	0	0	-	2.951	2.951	2.996	-	-	0	-	0.00%
2018-02-26	0	3.300	3.300	3.380	3.300	3.300	10,897	35,924	3.2967	2.951	2.951	3.023	2.951	2.951	12,185	2.9481	0.00%
2018-02-23	0	3.300	3.300	3.380	-	-	0	0	-	2.951	2.951	3.023	-	-	0	-	0.00%
2018-02-22	0	3.300	3.300	3.350	3.300	3.300	94,789	312,764	3.2996	2.951	2.951	2.996	2.951	2.951	105,996	2.9507	0.00%
2018-02-21	0	3.300	3.300	3.380	3.240	3.350	41,327	135,432	3.2771	2.951	2.951	3.023	2.897	2.996	46,213	2.9306	3.12%
2018-02-20	0	3.200	3.030	3.220	-	-	0	0	-	2.862	2.710	2.880	-	-	0	-	0.00%
2018-02-15	0	3.200	3.010	3.200	3.200	3.200	12,000	38,400	3.2000	2.862	2.692	2.862	2.862	2.862	13,419	2.8617	0.63%
2018-02-14	0	3.180	3.040	3.240	-	-	0	0	-	2.844	2.719	2.897	-	-	0	-	0.00%
2018-02-13	0	3.180	3.020	3.240	-	-	0	0	-	2.844	2.701	2.897	-	-	0	-	0.00%
2018-02-12	0	3.180	3.180	3.250	-	-	0	0	-	2.844	2.844	2.906	-	-	0	-	2.58%
2018-02-09	0	3.100	2.910	3.250	-	-	0	0	-	2.772	2.602	2.906	-	-	0	-	0.00%
2018-02-08	0	3.100	3.100	3.300	-	-	1,331	4,086	3.0699	2.772	2.772	2.951	-	-	1,488	2.7453	1.97%
2018-02-07	0	3.040	2.920	3.200	3.000	3.040	4,905	14,740	3.0051	2.719	2.611	2.862	2.683	2.719	5,485	2.6874	-1.94%
2018-02-06	0	3.100	2.970	3.220	3.100	3.120	14,828	46,037	3.1047	2.772	2.656	2.880	2.772	2.790	16,581	2.7765	-2.82%
2018-02-05	0	3.190	3.150	3.300	3.190	3.190	3,056	9,452	3.0929	2.853	2.817	2.951	2.853	2.853	3,417	2.7659	-0.93%
2018-02-02	0	3.220	3.200	3.300	-	-	34	107	3.1471	2.880	2.862	2.951	-	-	38	2.8143	0.00%
2018-02-01	0	3.220	3.200	3.300	-	-	0	0	-	2.880	2.862	2.951	-	-	0	-	0.00%
2018-01-31	0	3.220	3.200	3.300	-	-	774	2,445	3.1589	2.880	2.862	2.951	-	-	866	2.8249	0.00%
2018-01-30	0	3.220	3.200	3.300	-	-	166	522	3.1446	2.880	2.862	2.951	-	-	186	2.8121	0.00%
2018-01-29	0	3.220	3.200	3.300	-	-	0	0	-	2.880	2.862	2.951	-	-	0	-	0.00%
2018-01-26	0	3.220	3.220	3.300	3.200	3.200	2,665	8,528	3.2000	2.880	2.880	2.951	2.862	2.862	2,980	2.8617	0.00%
2018-01-25	0	3.220	3.200	3.300	-	-	0	0	-	2.880	2.862	2.951	-	-	0	-	0.00%
2018-01-24	0	3.220	3.200	3.300	3.220	3.220	10,000	32,200	3.2200	2.880	2.862	2.951	2.880	2.880	11,182	2.8795	0.00%
2018-01-23	0	3.220	3.220	3.300	3.200	3.280	11,999	38,904	3.2423	2.880	2.880	2.951	2.862	2.933	13,418	2.8995	0.31%
2018-01-22	0	3.210	3.210	3.260	3.200	3.200	11,986	38,195	3.1866	2.871	2.871	2.915	2.862	2.862	13,403	2.8497	0.31%
2018-01-19	0	3.200	3.200	3.280	3.200	3.200	49,817	159,326	3.1982	2.862	2.862	2.933	2.862	2.862	55,707	2.8601	0.00%
2018-01-18	0	3.200	3.200	3.300	3.200	3.200	9,403	30,019	3.1925	2.862	2.862	2.951	2.862	2.862	10,515	2.8549	0.00%
2018-01-17	0	3.200	3.200	3.280	-	-	605	1,905	3.1488	2.862	2.862	2.933	-	-	677	2.8158	0.00%
2018-01-16	0	3.200	3.200	3.290	3.200	3.200	118,000	377,600	3.2000	2.862	2.862	2.942	2.862	2.862	131,951	2.8617	0.00%
2018-01-15	0	3.200	3.200	3.300	3.200	3.200	13,125	41,820	3.1863	2.862	2.862	2.951	2.862	2.862	14,677	2.8494	0.00%
2018-01-12	0	3.200	3.120	3.200	3.200	3.200	2,017	6,452	3.1988	2.862	2.790	2.862	2.862	2.862	2,255	2.8606	0.00%
2018-01-11	0	3.200	3.100	3.200	3.150	3.200	7,879	24,776	3.1446	2.862	2.772	2.862	2.817	2.862	8,811	2.8121	0.00%
2018-01-10	0	3.200	3.160	3.200	3.070	3.200	14,105	44,505	3.1553	2.862	2.826	2.862	2.745	2.862	15,773	2.8217	0.00%
2018-01-09	0	3.200	3.180	3.200	-	-	0	0	-	2.862	2.844	2.862	-	-	0	-	0.00%
2018-01-08	0	3.200	3.130	3.200	3.200	3.220	193,805	620,101	3.1996	2.862	2.799	2.862	2.862	2.880	216,719	2.8613	-0.31%
2018-01-05	0	3.210	3.200	3.220	3.210	3.210	3,687	11,734	3.1825	2.871	2.862	2.880	2.871	2.871	4,123	2.8460	0.00%
2018-01-04	0	3.210	3.210	3.220	3.200	3.210	53,009	169,618	3.1998	2.871	2.871	2.880	2.862	2.871	59,276	2.8615	3.55%
2018-01-03	0	3.100	3.100	3.190	3.100	3.100	4,400	13,612	3.0936	2.772	2.772	2.853	2.772	2.772	4,920	2.7665	-3.13%
2018-01-02	0	3.200	3.060	3.200	2.950	3.200	37,820	115,396	3.0512	2.862	2.736	2.862	2.638	2.862	42,292	2.7286	0.00%
2017-12-29	0	3.200	3.030	3.250	3.190	3.200	7,331	23,153	3.1582	2.862	2.710	2.906	2.853	2.862	8,198	2.8243	0.00%
2017-12-28	0	3.200	3.010	3.250	3.200	3.200	4,493	14,259	3.1736	2.862	2.692	2.906	2.862	2.862	5,024	2.8381	0.00%
2017-12-27	0	3.200	3.050	3.220	3.200	3.250	38,434	123,531	3.2141	2.862	2.728	2.880	2.862	2.906	42,978	2.8743	3.23%
2017-12-22	0	3.100	2.970	3.250	-	-	0	0	-	2.772	2.656	2.906	-	-	0	-	0.00%
2017-12-21	0	3.100	2.970	3.260	-	-	0	0	-	2.772	2.656	2.915	-	-	0	-	0.00%
2017-12-20	0	3.100	2.950	3.220	-	-	0	0	-	2.772	2.638	2.880	-	-	0	-	0.00%
2017-12-19	0	3.100	2.980	3.270	-	-	0	0	-	2.772	2.665	2.924	-	-	0	-	0.00%
2017-12-18	0	3.100	3.050	3.200	-	-	0	0	-	2.772	2.728	2.862	-	-	0	-	0.00%
2017-12-15	0	3.100	3.100	3.200	2.920	3.100	23,029	70,366	3.0555	2.772	2.772	2.862	2.611	2.772	25,752	2.7325	0.00%
2017-12-14	0	3.100	3.100	3.300	3.100	3.120	4,898	15,178	3.0988	2.772	2.772	2.951	2.772	2.790	5,477	2.7712	-1.27%
2017-12-13	0	3.140	3.140	3.180	-	-	0	0	-	2.808	2.808	2.844	-	-	0	-	0.64%
2017-12-12	0	3.120	3.120	3.300	-	-	737	2,211	3.0000	2.790	2.790	2.951	-	-	824	2.6828	0.00%
2017-12-11	0	3.120	2.920	3.300	-	-	0	0	-	2.790	2.611	2.951	-	-	0	-	0.00%
2017-12-08	0	3.120	3.120	3.300	3.100	3.110	35,794	110,949	3.0997	2.790	2.790	2.951	2.772	2.781	40,026	2.7719	0.32%
2017-12-07	0	3.110	3.100	3.200	-	-	0	0	-	2.781	2.772	2.862	-	-	0	-	0.00%
2017-12-06	0	3.110	3.100	3.460	-	-	0	0	-	2.781	2.772	3.094	-	-	0	-	0.00%
2017-12-05	0	3.110	3.100	3.200	3.110	3.200	203,219	649,967	3.1984	2.781	2.772	2.862	2.781	2.862	227,246	2.8602	0.32%
2017-12-04	0	3.100	2.960	3.180	-	-	0	0	-	2.772	2.647	2.844	-	-	0	-	0.00%
2017-12-01	0	3.100	3.050	3.180	-	-	7	22	3.1429	2.772	2.728	2.844	-	-	8	2.8106	0.00%
2017-11-30	0	3.100	3.100	3.180	-	-	0	0	-	2.772	2.772	2.844	-	-	0	-	0.00%
2017-11-29	0	3.100	3.100	3.180	-	-	0	0	-	2.772	2.772	2.844	-	-	0	-	0.00%
2017-11-28	0	3.100	3.100	3.180	-	-	0	0	-	2.772	2.772	2.844	-	-	0	-	0.00%
2017-11-27	0	3.100	3.100	3.180	3.100	3.100	21,427	66,352	3.0967	2.772	2.772	2.844	2.772	2.772	23,960	2.7692	0.00%
2017-11-24	0	3.100	3.100	3.180	3.100	3.100	7,188	22,246	3.0949	2.772	2.772	2.844	2.772	2.772	8,038	2.7677	0.00%
2017-11-23	0	3.100	3.100	3.180	3.100	3.100	8,000	24,800	3.1000	2.772	2.772	2.844	2.772	2.772	8,946	2.7722	0.00%
2017-11-22	0	3.100	3.100	3.180	3.050	3.100	26,969	82,955	3.0759	2.772	2.772	2.844	2.728	2.772	30,158	2.7507	0.00%
2017-11-21	0	3.100	3.100	3.180	-	-	0	0	-	2.772	2.772	2.844	-	-	0	-	0.00%
2017-11-20	0	3.100	3.100	3.180	-	-	0	0	-	2.772	2.772	2.844	-	-	0	-	0.00%
2017-11-17	0	3.100	3.100	3.180	3.100	3.100	12,750	39,495	3.0976	2.772	2.772	2.844	2.772	2.772	14,257	2.7701	0.00%
2017-11-16	0	3.100	3.100	3.180	3.100	3.100	10,251	31,665	3.0890	2.772	2.772	2.844	2.772	2.772	11,463	2.7624	0.00%
2017-11-15	0	3.100	3.100	3.180	-	-	0	0	-	2.772	2.772	2.844	-	-	0	-	0.00%
2017-11-14	0	3.100	3.100	3.180	3.100	3.100	13,947	43,157	3.0944	2.772	2.772	2.844	2.772	2.772	15,596	2.7672	-0.32%
2017-11-13	0	3.110	3.100	3.220	3.110	3.110	4,023	12,444	3.0932	2.781	2.772	2.880	2.781	2.781	4,499	2.7662	0.32%
2017-11-10	0	3.100	3.100	3.150	3.100	3.100	30,767	95,339	3.0987	2.772	2.772	2.817	2.772	2.772	34,405	2.7711	0.00%
2017-11-09	0	3.100	3.100	3.150	-	-	0	0	-	2.772	2.772	2.817	-	-	0	-	0.00%
2017-11-08	0	3.100	3.100	3.150	-	-	0	0	-	2.772	2.772	2.817	-	-	0	-	0.00%
2017-11-07	0	3.100	3.100	3.150	-	-	55	167	3.0364	2.772	2.772	2.817	-	-	62	2.7153	0.00%
2017-11-06	0	3.100	3.100	3.150	3.100	3.100	4,937	15,257	3.0903	2.772	2.772	2.817	2.772	2.772	5,521	2.7636	-0.96%
2017-11-03	0	3.130	3.050	3.150	3.130	3.130	5,331	16,526	3.1000	2.799	2.728	2.817	2.799	2.799	5,961	2.7722	0.97%
2017-11-02	0	3.100	3.070	3.180	3.100	3.100	120,877	374,666	3.0996	2.772	2.745	2.844	2.772	2.772	135,169	2.7718	0.00%
2017-11-01	0	3.100	3.100	3.130	3.090	3.100	70,000	216,920	3.0989	2.772	2.772	2.799	2.763	2.772	78,276	2.7712	2.99%
2017-10-31	0	3.010	3.010	3.100	-	-	0	0	-	2.692	2.692	2.772	-	-	0	-	0.17%
2017-10-30	0	3.005	2.970	3.010	-	-	0	0	-	2.687	2.656	2.692	-	-	0	-	0.00%
2017-10-27	0	3.050	3.000	3.160	3.050	3.050	30,000	91,400	3.0467	2.687	2.643	2.784	2.687	2.687	34,049	2.6843	0.66%
2017-10-26	0	3.030	2.950	3.030	-	-	0	0	-	2.670	2.599	2.670	-	-	0	-	0.00%
2017-10-25	0	3.030	3.030	3.050	-	-	0	0	-	2.670	2.670	2.687	-	-	0	-	0.00%
2017-10-24	0	3.030	2.950	3.050	-	-	1	3	3.0000	2.670	2.599	2.687	-	-	1	2.6432	0.00%
2017-10-23	0	3.030	3.030	3.050	2.940	2.950	9,220	27,102	2.9395	2.670	2.670	2.687	2.590	2.599	10,464	2.5899	0.00%
2017-10-20	0	3.030	2.970	3.050	-	-	0	0	-	2.670	2.617	2.687	-	-	0	-	0.00%
2017-10-19	0	3.030	2.990	3.040	2.970	3.050	44,717	134,579	3.0096	2.670	2.634	2.678	2.617	2.687	50,753	2.6517	-0.66%
2017-10-18	0	3.050	2.960	3.050	3.010	3.050	156,735	477,753	3.0482	2.687	2.608	2.687	2.652	2.687	177,891	2.6857	1.67%
2017-10-17	0	3.000	3.000	3.050	2.980	2.990	10,000	29,840	2.9840	2.643	2.643	2.687	2.626	2.634	11,350	2.6291	0.33%
2017-10-16	0	2.990	2.990	3.050	2.920	2.930	4,830	14,078	2.9147	2.634	2.634	2.687	2.573	2.582	5,482	2.5681	0.00%
2017-10-13	0	2.990	2.930	3.050	2.990	3.000	4,000	11,980	2.9950	2.634	2.582	2.687	2.634	2.643	4,540	2.6388	-0.33%
2017-10-12	0	3.000	2.990	3.050	2.990	3.030	62,481	187,115	2.9948	2.643	2.634	2.687	2.634	2.670	70,915	2.6386	0.00%
2017-10-11	0	3.000	3.000	3.180	3.000	3.050	104,000	316,260	3.0410	2.643	2.643	2.802	2.643	2.687	118,038	2.6793	-1.32%
2017-10-10	0	3.040	2.980	3.050	2.940	3.040	5,387	16,034	2.9764	2.678	2.626	2.687	2.590	2.678	6,114	2.6225	0.33%
2017-10-09	0	3.030	2.950	3.050	-	-	0	0	-	2.670	2.599	2.687	-	-	0	-	0.00%
2017-10-06	0	3.030	3.000	3.050	-	-	0	0	-	2.670	2.643	2.687	-	-	0	-	0.00%
2017-10-04	0	3.030	3.000	3.030	3.030	3.050	20,000	60,640	3.0320	2.670	2.643	2.670	2.670	2.687	22,700	2.6714	-0.66%
2017-10-03	0	3.050	2.970	3.050	3.050	3.050	14,012	42,735	3.0499	2.687	2.617	2.687	2.687	2.687	15,903	2.6872	0.00%
2017-09-29	0	3.050	2.960	3.050	-	-	0	0	-	2.687	2.608	2.687	-	-	0	-	-0.33%
2017-09-28	0	3.060	2.950	3.060	3.060	3.060	2,000	6,120	3.0600	2.696	2.599	2.696	2.696	2.696	2,270	2.6961	0.00%
2017-09-27	0	3.060	3.000	3.060	2.900	3.060	60,933	180,785	2.9669	2.696	2.643	2.696	2.555	2.696	69,158	2.6141	-0.33%
2017-09-26	0	3.070	2.950	3.080	3.070	3.080	12,000	36,940	3.0783	2.705	2.599	2.714	2.705	2.714	13,620	2.7122	2.33%
2017-09-25	0	3.000	2.950	3.000	3.000	3.030	38,375	115,913	3.0205	2.643	2.599	2.643	2.643	2.670	43,555	2.6613	-3.23%
2017-09-22	0	3.100	2.910	3.340	-	-	0	0	-	2.731	2.564	2.943	-	-	0	-	0.00%
2017-09-21	0	3.100	3.000	3.180	3.100	3.110	14,000	43,440	3.1029	2.731	2.643	2.802	2.731	2.740	15,890	2.7338	0.00%
2017-09-20	0	3.100	3.000	3.190	3.080	3.130	32,000	99,660	3.1144	2.731	2.643	2.811	2.714	2.758	36,319	2.7440	2.31%
2017-09-19	0	3.030	3.000	3.110	3.030	3.030	3,505	10,439	2.9783	2.670	2.643	2.740	2.670	2.670	3,978	2.6241	-1.62%
2017-09-18	0	3.080	3.070	3.120	3.080	3.180	33,375	103,306	3.0953	2.714	2.705	2.749	2.714	2.802	37,880	2.7272	1.32%
2017-09-15	0	3.040	3.040	3.140	-	-	0	0	-	2.678	2.678	2.767	-	-	0	-	0.33%
2017-09-14	0	3.030	3.000	3.100	-	-	0	0	-	2.670	2.643	2.731	-	-	0	-	0.00%
2017-09-13	0	3.030	3.000	3.180	-	-	0	0	-	2.670	2.643	2.802	-	-	0	-	0.00%
2017-09-12	0	3.030	3.030	3.180	3.030	3.080	4,000	12,220	3.0550	2.670	2.670	2.802	2.670	2.714	4,540	2.6917	-0.66%
2017-09-11	0	3.050	2.920	3.080	2.910	3.050	6,000	17,740	2.9567	2.687	2.573	2.714	2.564	2.687	6,810	2.6050	-0.97%
2017-09-08	0	3.080	3.080	3.180	-	-	0	0	-	2.714	2.714	2.802	-	-	0	-	0.00%
2017-09-07	0	3.080	2.910	3.180	3.080	3.080	4,281	13,123	3.0654	2.714	2.564	2.802	2.714	2.714	4,859	2.7009	-0.65%
2017-09-06	0	3.100	2.910	3.180	3.100	3.110	68,000	210,860	3.1009	2.731	2.564	2.802	2.731	2.740	77,178	2.7321	0.00%
2017-09-05	0	3.100	3.050	3.100	3.050	3.100	38,000	116,400	3.0632	2.731	2.687	2.731	2.687	2.731	43,129	2.6989	0.00%
2017-09-04	0	3.100	2.850	3.100	3.100	3.100	2,000	6,200	3.1000	2.731	2.511	2.731	2.731	2.731	2,270	2.7313	0.00%
2017-09-01	0	3.100	3.000	3.100	3.050	3.100	53,371	165,134	3.0941	2.731	2.643	2.731	2.687	2.731	60,575	2.7261	0.00%
2017-08-31	0	3.100	2.910	3.180	-	-	0	0	-	2.731	2.564	2.802	-	-	0	-	0.00%
2017-08-30	0	3.100	3.020	3.160	-	-	0	0	-	2.731	2.661	2.784	-	-	0	-	0.00%
2017-08-29	0	3.100	3.100	3.150	3.100	3.100	6,000	18,600	3.1000	2.731	2.731	2.775	2.731	2.731	6,810	2.7313	0.00%
2017-08-28	0	3.100	2.860	3.140	-	-	0	0	-	2.731	2.520	2.767	-	-	0	-	0.00%
2017-08-25	0	3.100	3.080	3.100	3.080	3.140	126,000	390,680	3.1006	2.731	2.714	2.731	2.714	2.767	143,007	2.7319	0.98%
2017-08-24	0	3.070	3.000	3.080	3.070	3.070	146,889	450,904	3.0697	2.705	2.643	2.714	2.705	2.705	166,716	2.7046	2.33%
2017-08-22	0	3.000	2.950	3.080	-	-	0	0	-	2.643	2.599	2.714	-	-	0	-	0.00%
2017-08-21	0	3.000	3.000	3.080	3.000	3.000	9,883	29,574	2.9924	2.643	2.643	2.714	2.643	2.643	11,217	2.6365	-1.64%
2017-08-18	0	3.050	2.730	3.060	-	-	0	0	-	2.687	2.405	2.696	-	-	0	-	0.00%
2017-08-17	0	3.050	2.950	3.050	2.940	3.060	11,158	33,478	3.0004	2.687	2.599	2.687	2.590	2.696	12,664	2.6435	-0.33%
2017-08-16	0	3.060	2.910	3.060	3.070	3.080	10,665	32,648	3.0612	2.696	2.564	2.696	2.705	2.714	12,105	2.6972	0.33%
2017-08-15	0	3.050	3.000	3.060	3.040	3.050	10,000	30,460	3.0460	2.687	2.643	2.696	2.678	2.687	11,350	2.6838	0.00%
2017-08-14	0	3.050	2.980	3.050	2.920	3.110	52,169	156,170	2.9935	2.687	2.626	2.687	2.573	2.740	59,211	2.6375	-1.61%
2017-08-11	0	3.100	3.000	3.110	3.000	3.130	43,880	133,206	3.0357	2.731	2.643	2.740	2.643	2.758	49,803	2.6747	-3.13%
2017-08-10	0	3.200	3.070	3.200	3.200	3.200	2,000	6,400	3.2000	2.819	2.705	2.819	2.819	2.819	2,270	2.8194	0.00%
2017-08-09	0	3.200	3.050	3.260	3.200	3.200	2,000	6,400	3.2000	2.819	2.687	2.872	2.819	2.819	2,270	2.8194	0.00%
2017-08-08	0	3.200	3.070	3.210	3.200	3.200	2,601	8,221	3.1607	2.819	2.705	2.828	2.819	2.819	2,952	2.7848	-1.54%
2017-08-07	0	3.250	3.080	3.270	3.020	3.250	119,679	368,250	3.0770	2.863	2.714	2.881	2.661	2.863	135,833	2.7111	-0.91%
2017-08-04	0	3.280	3.100	3.280	3.200	3.280	21,377	69,477	3.2501	2.890	2.731	2.890	2.819	2.890	24,262	2.8636	1.23%
2017-08-03	0	3.240	3.200	3.240	3.220	3.260	16,000	51,980	3.2488	2.855	2.819	2.855	2.837	2.872	18,160	2.8624	0.93%
2017-08-02	0	3.210	3.210	3.300	3.180	3.320	16,000	51,580	3.2238	2.828	2.828	2.908	2.802	2.925	18,160	2.8404	-5.03%
2017-08-01	0	3.380	3.180	3.380	-	-	0	0	-	2.978	2.802	2.978	-	-	0	-	-1.17%
2017-07-31	0	3.420	3.330	3.450	3.100	3.420	44,000	145,340	3.3032	3.013	2.934	3.040	2.731	3.013	49,939	2.9104	-2.29%
2017-07-28	0	3.500	3.420	3.500	-	-	0	0	-	3.084	3.013	3.084	-	-	0	-	-1.41%
2017-07-27	0	3.550	3.400	3.550	3.300	3.550	10,327	34,935	3.3829	3.128	2.996	3.128	2.908	3.128	11,721	2.9806	-2.74%
2017-07-26	0	3.650	3.300	3.650	3.540	3.650	15,133	53,085	3.5079	3.216	2.908	3.216	3.119	3.216	17,176	3.0907	3.11%
2017-07-25	0	3.540	3.400	3.540	-	-	1,420	4,828	3.4000	3.119	2.996	3.119	-	-	1,612	2.9957	0.00%
2017-07-24	0	3.540	3.460	3.540	-	-	0	0	-	3.119	3.049	3.119	-	-	0	-	0.00%
2017-07-21	0	3.540	3.450	3.540	3.430	3.570	32,394	113,043	3.4896	3.119	3.040	3.119	3.022	3.145	36,766	3.0746	-1.39%
2017-07-20	0	3.590	3.450	3.630	-	-	0	0	-	3.163	3.040	3.198	-	-	0	-	0.00%
2017-07-19	0	3.590	3.460	3.620	3.590	3.590	2,189	7,813	3.5692	3.163	3.049	3.189	3.163	3.163	2,484	3.1447	-0.28%
2017-07-18	0	3.600	3.500	3.700	-	-	0	0	-	3.172	3.084	3.260	-	-	0	-	0.00%
2017-07-17	0	3.600	3.370	3.740	3.600	3.600	2,000	7,200	3.6000	3.172	2.969	3.295	3.172	3.172	2,270	3.1719	0.00%
2017-07-14	0	3.600	3.600	3.650	3.600	3.670	68,665	248,867	3.6244	3.172	3.172	3.216	3.172	3.234	77,933	3.1933	-4.00%
2017-07-13	0	3.750	3.740	3.770	3.600	3.800	83,532	313,302	3.7507	3.304	3.295	3.322	3.172	3.348	94,807	3.3046	-2.60%
2017-07-12	0	3.850	3.800	3.940	3.360	3.990	190,624	699,222	3.6681	3.392	3.348	3.471	2.960	3.515	216,354	3.2318	10.00%
2017-07-11	0	3.500	3.290	3.500	3.290	3.550	70,000	243,200	3.4743	3.084	2.899	3.084	2.899	3.128	79,448	3.0611	13.27%
2017-07-10	0	3.090	2.950	3.200	-	-	0	0	-	2.723	2.599	2.819	-	-	0	-	0.00%
2017-07-07	0	3.090	2.970	3.150	-	-	0	0	-	2.723	2.617	2.775	-	-	0	-	0.00%
2017-07-06	0	3.090	3.020	3.090	3.090	3.090	4,665	14,315	3.0686	2.723	2.661	2.723	2.723	2.723	5,295	2.7037	3.00%
2017-07-05	0	3.000	3.000	3.100	-	-	0	0	-	2.643	2.643	2.731	-	-	0	-	0.00%
2017-07-04	0	3.000	3.000	3.200	2.950	2.950	3,996	11,728	2.9349	2.643	2.643	2.819	2.599	2.599	4,535	2.5859	-0.33%
2017-07-03	0	3.010	3.000	3.200	3.000	3.060	79,585	240,070	3.0165	2.652	2.643	2.819	2.643	2.696	90,327	2.6578	0.33%
2017-06-30	0	3.000	2.930	3.100	3.000	3.020	10,695	32,130	3.0042	2.643	2.582	2.731	2.643	2.661	12,139	2.6469	-0.66%
2017-06-29	0	3.020	3.020	3.260	3.000	3.020	32,003	94,748	2.9606	2.661	2.661	2.872	2.643	2.661	36,323	2.6085	5.59%
2017-06-28	0	2.860	2.860	2.970	-	-	0	0	-	2.520	2.520	2.617	-	-	0	-	0.00%
2017-06-27	0	2.860	2.850	3.000	2.860	2.860	5,683	16,172	2.8457	2.520	2.511	2.643	2.520	2.520	6,450	2.5073	0.35%
2017-06-26	0	2.850	2.850	3.150	2.830	2.840	16,164	45,779	2.8322	2.511	2.511	2.775	2.493	2.502	18,346	2.4953	-1.72%
2017-06-23	0	2.900	2.850	2.960	-	-	0	0	-	2.555	2.511	2.608	-	-	0	-	0.00%
2017-06-22	0	2.900	2.900	3.000	2.900	2.980	160,946	474,012	2.9452	2.555	2.555	2.643	2.555	2.626	182,670	2.5949	-0.34%
2017-06-21	0	2.910	2.760	2.950	-	-	120	327	2.7250	2.564	2.432	2.599	-	-	136	2.4009	0.00%
2017-06-20	0	2.910	2.770	2.920	-	-	242	663	2.7397	2.564	2.441	2.573	-	-	275	2.4139	0.00%
2017-06-19	0	2.910	2.780	2.920	2.700	2.910	20,382	58,542	2.8722	2.564	2.449	2.573	2.379	2.564	23,133	2.5307	0.69%
2017-06-16	0	2.890	2.760	2.890	2.880	2.920	44,000	127,260	2.8923	2.546	2.432	2.546	2.537	2.573	49,939	2.5483	0.35%
2017-06-15	0	2.880	2.690	2.920	2.870	2.950	33,342	96,788	2.9029	2.537	2.370	2.573	2.529	2.599	37,842	2.5577	-0.69%
2017-06-14	0	2.900	2.700	2.910	2.680	2.900	186,344	504,091	2.7052	2.555	2.379	2.564	2.361	2.555	211,496	2.3835	6.62%
2017-06-13	0	2.720	2.720	2.980	2.670	2.670	100,000	267,000	2.6700	2.397	2.397	2.626	2.352	2.352	113,498	2.3525	1.49%
2017-06-12	0	2.680	2.680	2.980	2.680	2.690	96,000	257,980	2.6873	2.361	2.361	2.626	2.361	2.370	108,958	2.3677	-0.74%
2017-06-09	0	2.700	2.690	2.980	2.680	2.700	82,000	220,560	2.6898	2.379	2.370	2.626	2.361	2.379	93,068	2.3699	-0.37%
2017-06-08	0	2.710	2.710	2.960	2.710	2.710	5,327	14,383	2.7000	2.388	2.388	2.608	2.388	2.388	6,046	2.3789	0.74%
2017-06-07	0	2.690	2.690	2.880	-	-	0	0	-	2.370	2.370	2.537	-	-	0	-	0.00%
2017-06-06	0	2.690	2.690	2.880	2.670	2.670	3,721	9,849	2.6469	2.370	2.370	2.537	2.352	2.352	4,223	2.3321	0.37%
2017-06-05	0	2.680	2.650	2.800	2.680	2.700	18,709	50,325	2.6899	2.361	2.335	2.467	2.361	2.379	21,234	2.3700	-1.83%
2017-06-02	0	2.730	2.680	2.880	-	-	0	0	-	2.405	2.361	2.537	-	-	0	-	0.00%
2017-06-01	0	2.730	2.730	2.880	2.680	2.700	7,517	20,160	2.6819	2.405	2.405	2.537	2.361	2.379	8,532	2.3630	0.74%
2017-05-31	0	2.710	2.700	2.880	2.710	2.710	3,996	10,709	2.6799	2.388	2.379	2.537	2.388	2.388	4,535	2.3612	-1.09%
2017-05-29	0	2.740	2.710	2.860	2.710	2.880	9,000	24,770	2.7522	2.414	2.388	2.520	2.388	2.537	10,215	2.4249	0.00%
2017-05-26	0	2.740	2.710	2.880	2.700	2.740	8,828	23,954	2.7134	2.414	2.388	2.537	2.379	2.414	10,020	2.3907	0.00%
2017-05-25	0	2.740	2.700	2.740	2.680	2.750	97,655	267,388	2.7381	2.414	2.379	2.414	2.361	2.423	110,836	2.4125	-0.36%
2017-05-24	0	2.750	2.700	2.750	2.700	2.750	32,731	88,977	2.7184	2.423	2.379	2.423	2.379	2.423	37,149	2.3951	0.00%
2017-05-23	0	2.750	2.700	2.750	2.750	2.750	58,000	159,500	2.7500	2.423	2.379	2.423	2.423	2.423	65,829	2.4230	0.00%
2017-05-22	0	2.750	2.710	2.750	2.710	2.800	96,547	265,085	2.7457	2.423	2.388	2.423	2.388	2.467	109,579	2.4191	0.00%
2017-05-19	0	2.750	2.620	2.750	2.750	2.860	65,852	183,698	2.7896	2.423	2.308	2.423	2.423	2.520	74,741	2.4578	-4.84%
2017-05-18	0	2.890	2.850	3.280	-	-	0	0	-	2.546	2.511	2.890	-	-	0	-	0.00%
2017-05-17	0	2.890	2.840	3.200	2.890	2.890	4,000	11,560	2.8900	2.546	2.502	2.819	2.546	2.546	4,540	2.5463	-0.34%
2017-05-16	0	2.900	2.840	2.900	-	-	0	0	-	2.555	2.502	2.555	-	-	0	-	-0.68%
2017-05-15	0	2.920	2.860	2.920	-	-	0	0	-	2.573	2.520	2.573	-	-	0	-	-0.68%
2017-05-12	0	2.940	2.870	2.950	2.860	2.940	9,719	27,927	2.8734	2.590	2.529	2.599	2.520	2.590	11,031	2.5317	1.38%
2017-05-11	0	2.900	2.900	3.100	2.900	2.900	9,683	28,030	2.8948	2.555	2.555	2.731	2.555	2.555	10,990	2.5505	-3.33%
2017-05-10	0	3.000	2.900	3.000	2.950	3.010	87,021	261,042	2.9998	2.643	2.555	2.643	2.599	2.652	98,767	2.6430	1.69%
2017-05-09	0	2.950	2.860	2.950	2.950	2.950	2,000	5,900	2.9500	2.599	2.520	2.599	2.599	2.599	2,270	2.5992	0.00%
2017-05-08	0	2.950	2.850	3.000	2.950	2.950	2,000	5,900	2.9500	2.599	2.511	2.643	2.599	2.599	2,270	2.5992	0.00%
2017-05-05	0	2.950	2.810	2.950	-	-	0	0	-	2.599	2.476	2.599	-	-	0	-	0.00%
2017-05-04	0	2.950	2.840	2.950	2.950	2.950	11,779	34,659	2.9424	2.599	2.502	2.599	2.599	2.599	13,369	2.5925	0.00%
2017-05-02	0	2.950	2.860	2.950	2.950	2.950	2,000	5,900	2.9500	2.599	2.520	2.599	2.599	2.599	2,270	2.5992	0.00%
2017-04-28	0	2.950	2.840	2.950	2.840	2.950	16,588	48,106	2.9000	2.599	2.502	2.599	2.502	2.599	18,827	2.5552	0.00%
2017-04-27	0	2.950	2.820	2.950	2.890	2.950	20,443	59,787	2.9246	2.599	2.485	2.599	2.546	2.599	23,202	2.5768	0.00%
2017-04-26	0	2.950	2.770	2.950	-	-	307	838	2.7296	2.599	2.441	2.599	-	-	348	2.4050	0.00%
2017-04-25	0	2.950	2.740	2.950	2.870	2.950	17,700	51,222	2.8939	2.599	2.414	2.599	2.529	2.599	20,089	2.5497	3.15%
2017-04-24	0	2.860	2.770	2.950	2.750	2.880	7,712	21,653	2.8077	2.520	2.441	2.599	2.423	2.537	8,753	2.4738	-1.38%
2017-04-21	0	2.900	2.760	2.960	-	-	0	0	-	2.555	2.432	2.608	-	-	0	-	0.00%
2017-04-20	0	2.900	2.760	2.960	-	-	0	0	-	2.555	2.432	2.608	-	-	0	-	0.00%
2017-04-19	0	2.900	2.720	2.960	-	-	0	0	-	2.555	2.397	2.608	-	-	0	-	0.00%
2017-04-18	0	2.900	2.760	2.980	-	-	0	0	-	2.555	2.432	2.626	-	-	0	-	0.00%
2017-04-13	0	2.900	2.900	2.990	-	-	0	0	-	2.555	2.555	2.634	-	-	0	-	1.40%
2017-04-12	0	2.860	2.780	2.990	-	-	0	0	-	2.520	2.449	2.634	-	-	0	-	0.00%
2017-04-11	0	2.860	2.740	2.990	-	-	0	0	-	2.520	2.414	2.634	-	-	0	-	0.00%
2017-04-10	0	2.860	2.760	2.990	-	-	0	0	-	2.520	2.432	2.634	-	-	0	-	0.00%
2017-04-07	0	2.860	2.750	2.980	2.860	2.860	2,000	5,720	2.8600	2.520	2.423	2.626	2.520	2.520	2,270	2.5199	0.00%
2017-04-06	0	2.860	2.860	3.000	-	-	0	0	-	2.520	2.520	2.643	-	-	0	-	0.00%
2017-04-05	0	2.860	2.860	2.990	-	-	0	0	-	2.520	2.520	2.634	-	-	0	-	0.00%
2017-04-03	0	2.860	2.860	3.000	-	-	0	0	-	2.520	2.520	2.643	-	-	0	-	0.00%
2017-03-31	0	2.860	2.860	2.990	-	-	0	0	-	2.520	2.520	2.634	-	-	0	-	0.00%
2017-03-30	0	2.860	2.860	3.020	2.860	2.860	4,418	12,622	2.8569	2.520	2.520	2.661	2.520	2.520	5,014	2.5172	0.00%
2017-03-29	0	2.860	2.860	3.000	-	-	0	0	-	2.520	2.520	2.643	-	-	0	-	0.00%
2017-03-28	0	2.860	2.860	3.020	-	-	0	0	-	2.520	2.520	2.661	-	-	0	-	0.00%
2017-03-27	0	2.860	2.860	3.020	-	-	0	0	-	2.520	2.520	2.661	-	-	0	-	0.00%
2017-03-24	0	2.860	2.860	2.920	-	-	67	188	2.8060	2.520	2.520	2.573	-	-	76	2.4723	0.00%
2017-03-23	0	2.860	2.860	2.980	-	-	0	0	-	2.520	2.520	2.626	-	-	0	-	0.00%
2017-03-22	0	2.860	2.860	2.980	-	-	0	0	-	2.520	2.520	2.626	-	-	0	-	0.00%
2017-03-21	0	2.860	2.860	2.900	2.860	2.860	27,163	77,637	2.8582	2.520	2.520	2.555	2.520	2.520	30,829	2.5183	0.35%
2017-03-20	0	2.850	2.840	2.980	-	-	0	0	-	2.511	2.502	2.626	-	-	0	-	0.00%
2017-03-17	0	2.850	2.840	2.850	2.850	2.850	2,000	5,700	2.8500	2.511	2.502	2.511	2.511	2.511	2,270	2.5111	0.35%
2017-03-16	0	2.840	2.840	2.860	2.840	2.900	25,572	73,841	2.8876	2.502	2.502	2.520	2.502	2.555	29,024	2.5442	1.43%
2017-03-15	0	2.800	2.790	2.950	-	-	0	0	-	2.467	2.458	2.599	-	-	0	-	0.00%
2017-03-14	0	2.800	2.790	2.900	2.750	2.800	7,954	21,975	2.7628	2.467	2.458	2.555	2.423	2.467	9,028	2.4342	-1.06%
2017-03-13	0	2.830	2.830	2.950	2.820	2.830	17,659	49,772	2.8185	2.493	2.493	2.599	2.485	2.493	20,043	2.4833	0.35%
2017-03-10	0	2.820	2.790	2.930	-	-	0	0	-	2.485	2.458	2.582	-	-	0	-	0.00%
2017-03-09	0	2.820	2.800	2.980	-	-	0	0	-	2.485	2.467	2.626	-	-	0	-	0.00%
2017-03-08	0	2.820	2.800	2.900	2.820	2.950	68,829	198,201	2.8796	2.485	2.467	2.555	2.485	2.599	78,119	2.5372	2.92%
2017-03-07	0	2.740	2.740	2.780	2.700	2.700	2,459	6,616	2.6905	2.414	2.414	2.449	2.379	2.379	2,791	2.3706	0.00%
2017-03-06	0	2.780	2.720	2.980	2.680	2.790	30,000	82,040	2.7347	2.414	2.362	2.588	2.327	2.423	34,546	2.3748	-2.46%
2017-03-03	0	2.850	2.760	2.850	2.850	2.850	10,000	28,500	2.8500	2.475	2.397	2.475	2.475	2.475	11,515	2.4749	2.52%
2017-03-02	0	2.780	2.780	2.980	2.780	2.780	17,331	48,113	2.7761	2.414	2.414	2.588	2.414	2.414	19,957	2.4108	-0.71%
2017-03-01	0	2.800	2.740	3.000	2.670	2.800	29,811	81,161	2.7225	2.432	2.379	2.605	2.319	2.432	34,329	2.3642	0.00%
2017-02-28	0	2.800	2.760	2.820	2.700	2.800	58,135	157,837	2.7150	2.432	2.397	2.449	2.345	2.432	66,945	2.3577	4.09%
2017-02-27	0	2.690	2.690	3.020	2.680	2.680	2,053	5,499	2.6785	2.336	2.336	2.623	2.327	2.327	2,364	2.3260	-3.93%
2017-02-24	0	2.800	2.730	2.820	2.730	2.800	9,712	26,693	2.7485	2.432	2.371	2.449	2.371	2.432	11,184	2.3868	0.00%
2017-02-23	0	2.800	2.700	2.800	2.700	2.800	10,655	29,142	2.7351	2.432	2.345	2.432	2.345	2.432	12,270	2.3751	3.70%
2017-02-22	0	2.700	2.650	2.750	2.700	2.700	10,000	27,000	2.7000	2.345	2.301	2.388	2.345	2.345	11,515	2.3447	0.00%
2017-02-21	0	2.700	2.620	2.730	2.700	2.700	28,000	75,600	2.7000	2.345	2.275	2.371	2.345	2.345	32,243	2.3447	-1.10%
2017-02-20	0	2.730	2.640	2.740	-	-	0	0	-	2.371	2.293	2.379	-	-	0	-	0.00%
2017-02-17	0	2.730	2.640	2.730	-	-	0	0	-	2.371	2.293	2.371	-	-	0	-	0.00%
2017-02-16	0	2.730	2.640	2.730	-	-	0	0	-	2.371	2.293	2.371	-	-	0	-	0.00%
2017-02-15	0	2.730	2.670	2.740	2.680	2.730	4,009	10,843	2.7047	2.371	2.319	2.379	2.327	2.371	4,617	2.3487	-0.36%
2017-02-14	0	2.740	2.650	2.740	-	-	0	0	-	2.379	2.301	2.379	-	-	0	-	0.00%
2017-02-13	0	2.740	2.640	2.820	-	-	0	0	-	2.379	2.293	2.449	-	-	0	-	0.00%
2017-02-10	0	2.740	2.630	2.820	-	-	60	156	2.6000	2.379	2.284	2.449	-	-	69	2.2578	0.00%
2017-02-09	0	2.740	2.650	2.830	2.740	2.740	20,000	54,800	2.7400	2.379	2.301	2.458	2.379	2.379	23,031	2.3794	3.40%
2017-02-08	0	2.650	2.600	2.650	2.580	2.650	10,169	26,570	2.6128	2.301	2.258	2.301	2.240	2.301	11,710	2.2690	-0.38%
2017-02-07	0	2.660	2.590	2.670	2.570	2.660	12,000	31,160	2.5967	2.310	2.249	2.319	2.232	2.310	13,819	2.2549	-0.37%
2017-02-06	0	2.670	2.590	2.840	-	-	0	0	-	2.319	2.249	2.466	-	-	0	-	0.00%
2017-02-03	0	2.670	2.670	-	2.590	2.670	4,084	10,733	2.6281	2.319	2.319	-	2.249	2.319	4,703	2.2822	0.00%
2017-02-02	0	2.670	2.570	3.000	-	-	0	0	-	2.319	2.232	2.605	-	-	0	-	0.00%
2017-02-01	0	2.670	2.670	3.000	-	-	0	0	-	2.319	2.319	2.605	-	-	0	-	0.00%
2017-01-27	0	2.670	2.560	2.820	-	-	0	0	-	2.319	2.223	2.449	-	-	0	-	0.00%
2017-01-26	0	2.670	2.670	2.820	2.670	2.750	18,196	49,557	2.7235	2.319	2.319	2.449	2.319	2.388	20,954	2.3651	-1.11%
2017-01-25	0	2.700	2.670	2.780	-	-	0	0	-	2.345	2.319	2.414	-	-	0	-	0.00%
2017-01-24	0	2.700	2.700	2.820	2.670	2.680	6,000	16,040	2.6733	2.345	2.345	2.449	2.319	2.327	6,909	2.3215	1.12%
2017-01-23	0	2.670	2.560	2.820	-	-	0	0	-	2.319	2.223	2.449	-	-	0	-	0.00%
2017-01-20	0	2.670	2.570	2.820	-	-	0	0	-	2.319	2.232	2.449	-	-	0	-	0.00%
2017-01-19	0	2.670	2.570	2.820	2.520	2.670	8,525	22,182	2.6020	2.319	2.232	2.449	2.188	2.319	9,817	2.2596	0.00%
2017-01-18	0	2.670	2.530	2.810	2.670	2.670	2,000	5,340	2.6700	2.319	2.197	2.440	2.319	2.319	2,303	2.3186	1.14%
2017-01-17	0	2.640	2.530	2.810	-	-	0	0	-	2.293	2.197	2.440	-	-	0	-	0.00%
2017-01-16	0	2.640	2.530	2.640	2.480	2.640	19,037	48,451	2.5451	2.293	2.197	2.293	2.154	2.293	21,922	2.2102	-1.12%
2017-01-13	0	2.670	2.510	2.670	2.710	2.720	20,683	56,087	2.7117	2.319	2.180	2.319	2.353	2.362	23,817	2.3549	-0.74%
2017-01-12	0	2.690	2.550	2.710	2.600	2.690	76,300	202,387	2.6525	2.336	2.214	2.353	2.258	2.336	87,863	2.3034	0.75%
2017-01-11	0	2.670	2.480	2.670	-	-	0	0	-	2.319	2.154	2.319	-	-	0	-	0.00%
2017-01-10	0	2.670	2.600	2.670	2.600	2.670	5,752	14,797	2.5725	2.319	2.258	2.319	2.258	2.319	6,624	2.2339	0.00%
2017-01-09	0	2.670	2.520	2.670	-	-	0	0	-	2.319	2.188	2.319	-	-	0	-	-0.37%
2017-01-06	0	2.680	2.560	2.800	-	-	0	0	-	2.327	2.223	2.432	-	-	0	-	3.08%
2017-01-05	0	2.600	2.560	2.680	-	-	0	0	-	2.258	2.223	2.327	-	-	0	-	0.00%
2017-01-04	0	2.600	2.570	2.880	-	-	0	0	-	2.258	2.232	2.501	-	-	0	-	0.00%
2017-01-03	0	2.600	2.600	2.900	-	-	0	0	-	2.258	2.258	2.518	-	-	0	-	0.00%
2016-12-30	0	2.600	2.490	2.700	-	-	0	0	-	2.258	2.162	2.345	-	-	0	-	0.00%
2016-12-29	0	2.600	2.600	3.010	2.600	2.600	20,399	52,922	2.5943	2.258	2.258	2.614	2.258	2.258	23,490	2.2529	0.00%
2016-12-28	0	2.600	2.520	2.620	-	-	0	0	-	2.258	2.188	2.275	-	-	0	-	0.00%
2016-12-23	0	2.600	2.500	2.600	2.420	2.600	48,505	122,352	2.5225	2.258	2.171	2.258	2.102	2.258	55,856	2.1905	0.00%
2016-12-22	0	2.600	2.450	2.650	-	-	0	0	-	2.258	2.128	2.301	-	-	0	-	0.00%
2016-12-21	0	2.600	2.430	2.650	-	-	1	2	2.0000	2.258	2.110	2.301	-	-	1	1.7368	0.00%
2016-12-20	0	2.600	2.470	2.650	2.550	2.600	5,327	13,498	2.5339	2.258	2.145	2.301	2.214	2.258	6,134	2.2004	0.00%
2016-12-19	0	2.600	2.440	2.600	-	-	2	4	2.0000	2.258	2.119	2.258	-	-	2	1.7368	0.00%
2016-12-16	0	2.600	2.510	2.600	-	-	0	0	-	2.258	2.180	2.258	-	-	0	-	0.00%
2016-12-15	0	2.600	2.460	2.600	-	-	0	0	-	2.258	2.136	2.258	-	-	0	-	0.00%
2016-12-14	0	2.600	2.490	2.600	-	-	655	1,585	2.4198	2.258	2.162	2.258	-	-	754	2.1014	-0.38%
2016-12-13	0	2.610	2.510	2.610	2.620	2.620	8,000	20,960	2.6200	2.267	2.180	2.267	2.275	2.275	9,212	2.2752	0.38%
2016-12-12	0	2.600	2.500	2.600	-	-	0	0	-	2.258	2.171	2.258	-	-	0	-	0.00%
2016-12-09	0	2.600	2.460	3.000	-	-	0	0	-	2.258	2.136	2.605	-	-	0	-	0.00%
2016-12-08	0	2.600	2.510	2.600	-	-	0	0	-	2.258	2.180	2.258	-	-	0	-	0.00%
2016-12-07	0	2.600	2.500	2.600	2.480	2.600	22,637	56,887	2.5130	2.258	2.171	2.258	2.154	2.258	26,068	2.1823	0.00%
2016-12-06	0	2.600	2.470	2.950	-	-	0	0	-	2.258	2.145	2.562	-	-	0	-	0.00%
2016-12-05	0	2.600	2.460	2.900	-	-	0	0	-	2.258	2.136	2.518	-	-	0	-	0.00%
2016-12-02	0	2.600	2.600	2.690	2.600	2.600	8,000	20,800	2.6000	2.258	2.258	2.336	2.258	2.258	9,212	2.2578	0.00%
2016-12-01	0	2.600	2.540	2.600	2.480	2.600	21,092	53,464	2.5348	2.258	2.206	2.258	2.154	2.258	24,288	2.2012	0.00%
2016-11-30	0	2.600	2.450	2.600	-	-	0	0	-	2.258	2.128	2.258	-	-	0	-	0.00%
2016-11-29	0	2.600	2.450	2.640	-	-	0	0	-	2.258	2.128	2.293	-	-	0	-	0.00%
2016-11-28	0	2.600	2.460	2.650	-	-	0	0	-	2.258	2.136	2.301	-	-	0	-	0.00%
2016-11-25	0	2.600	2.530	2.600	2.490	2.600	50,000	126,400	2.5280	2.258	2.197	2.258	2.162	2.258	57,577	2.1953	0.00%
2016-11-24	0	2.600	2.470	2.650	-	-	0	0	-	2.258	2.145	2.301	-	-	0	-	0.00%
2016-11-23	0	2.600	2.500	2.700	2.480	2.600	50,000	126,200	2.5240	2.258	2.171	2.345	2.154	2.258	57,577	2.1918	-1.89%
2016-11-22	0	2.650	2.440	2.700	-	-	0	0	-	2.301	2.119	2.345	-	-	0	-	0.00%
2016-11-21	0	2.650	2.460	2.800	-	-	0	0	-	2.301	2.136	2.432	-	-	0	-	0.00%
2016-11-18	0	2.650	2.490	2.650	2.420	2.650	9,663	24,237	2.5082	2.301	2.162	2.301	2.102	2.301	11,127	2.1781	1.92%
2016-11-17	0	2.600	2.440	2.650	-	-	0	0	-	2.258	2.119	2.301	-	-	0	-	0.00%
2016-11-16	0	2.600	2.460	2.650	-	-	451	1,082	2.3991	2.258	2.136	2.301	-	-	519	2.0834	0.00%
2016-11-15	0	2.600	2.430	2.600	2.590	2.600	20,000	51,900	2.5950	2.258	2.110	2.258	2.249	2.258	23,031	2.2535	1.96%
2016-11-14	0	2.550	2.420	2.550	2.370	2.550	47,781	114,831	2.4033	2.214	2.102	2.214	2.058	2.214	55,022	2.0870	-1.92%
2016-11-11	0	2.600	2.410	2.750	-	-	0	0	-	2.258	2.093	2.388	-	-	0	-	0.00%
2016-11-10	0	2.600	2.410	2.650	-	-	0	0	-	2.258	2.093	2.301	-	-	0	-	0.00%
2016-11-09	0	2.600	2.410	2.860	-	-	0	0	-	2.258	2.093	2.484	-	-	0	-	0.00%
2016-11-08	0	2.600	2.410	2.800	-	-	0	0	-	2.258	2.093	2.432	-	-	0	-	0.00%
2016-11-07	0	2.600	2.410	2.700	-	-	734	1,748	2.3815	2.258	2.093	2.345	-	-	845	2.0681	0.00%
2016-11-04	0	2.600	2.420	2.750	-	-	0	0	-	2.258	2.102	2.388	-	-	0	-	0.00%
2016-11-03	0	2.600	2.410	2.700	-	-	0	0	-	2.258	2.093	2.345	-	-	0	-	0.00%
2016-11-02	0	2.600	2.410	2.600	2.540	2.610	61,896	160,553	2.5939	2.258	2.093	2.258	2.206	2.267	71,276	2.2525	10.64%
2016-11-01	0	2.350	2.260	2.650	-	-	0	0	-	2.041	1.963	2.301	-	-	0	-	-0.00%
2016-10-31	0	2.390	2.390	2.700	2.380	2.500	7,589	18,263	2.4065	2.041	2.041	2.305	2.032	2.135	8,888	2.0548	-4.40%
2016-10-28	0	2.500	2.380	2.690	-	-	55	128	2.3273	2.135	2.032	2.297	-	-	64	1.9872	0.00%
2016-10-27	0	2.500	2.380	2.640	-	-	0	0	-	2.135	2.032	2.254	-	-	0	-	0.00%
2016-10-26	0	2.500	2.330	2.650	-	-	1,388	3,192	2.2997	2.135	1.990	2.263	-	-	1,626	1.9636	0.00%
2016-10-25	0	2.500	2.400	2.650	-	-	0	0	-	2.135	2.049	2.263	-	-	0	-	0.00%
2016-10-24	0	2.500	2.380	2.670	-	-	0	0	-	2.135	2.032	2.280	-	-	0	-	0.00%
2016-10-20	0	2.500	2.400	2.690	-	-	0	0	-	2.135	2.049	2.297	-	-	0	-	0.00%
2016-10-19	0	2.500	2.430	2.700	-	-	0	0	-	2.135	2.075	2.305	-	-	0	-	0.00%
2016-10-18	0	2.500	2.390	2.590	-	-	0	0	-	2.135	2.041	2.212	-	-	0	-	0.00%
2016-10-17	0	2.500	2.400	2.520	-	-	0	0	-	2.135	2.049	2.152	-	-	0	-	0.00%
2016-10-14	0	2.500	2.380	2.500	-	-	0	0	-	2.135	2.032	2.135	-	-	0	-	0.00%
2016-10-13	0	2.500	2.400	2.520	-	-	0	0	-	2.135	2.049	2.152	-	-	0	-	0.00%
2016-10-12	0	2.500	2.460	2.520	2.460	2.500	22,637	56,389	2.4910	2.135	2.101	2.152	2.101	2.135	26,511	2.1270	3.73%
2016-10-11	0	2.410	2.410	2.490	2.390	2.390	2,000	4,780	2.3900	2.058	2.058	2.126	2.041	2.041	2,342	2.0407	0.42%
2016-10-07	0	2.400	2.400	2.600	2.400	2.400	3,966	9,321	2.3502	2.049	2.049	2.220	2.049	2.049	4,645	2.0068	-2.04%
2016-10-06	0	2.450	2.400	2.590	-	-	0	0	-	2.092	2.049	2.212	-	-	0	-	0.00%
2016-10-05	0	2.450	2.400	2.590	-	-	0	0	-	2.092	2.049	2.212	-	-	0	-	0.00%
2016-10-04	0	2.450	2.400	2.600	2.440	2.450	12,000	29,380	2.4483	2.092	2.049	2.220	2.083	2.092	14,054	2.0905	0.00%
2016-10-03	0	2.450	2.400	2.600	-	-	0	0	-	2.092	2.049	2.220	-	-	0	-	0.00%
2016-09-30	0	2.450	2.340	2.600	-	-	10	23	2.3000	2.092	1.998	2.220	-	-	12	1.9639	0.00%
2016-09-29	0	2.450	2.400	2.570	-	-	0	0	-	2.092	2.049	2.194	-	-	0	-	0.00%
2016-09-28	0	2.450	2.450	2.550	-	-	0	0	-	2.092	2.092	2.177	-	-	0	-	0.00%
2016-09-27	0	2.450	2.420	2.600	-	-	407	964	2.3686	2.092	2.066	2.220	-	-	477	2.0224	0.00%
2016-09-26	0	2.450	2.450	2.600	2.450	2.450	3,996	9,710	2.4299	2.092	2.092	2.220	2.092	2.092	4,680	2.0748	-1.61%
2016-09-23	0	2.490	2.450	2.590	2.430	2.490	5,327	12,998	2.4400	2.126	2.092	2.212	2.075	2.126	6,239	2.0834	-0.40%
2016-09-22	0	2.500	2.500	2.600	2.490	2.500	12,833	31,934	2.4884	2.135	2.135	2.220	2.126	2.135	15,029	2.1248	1.21%
2016-09-21	0	2.470	2.420	2.480	2.420	2.470	8,655	21,045	2.4315	2.109	2.066	2.118	2.066	2.109	10,136	2.0762	-1.20%
2016-09-20	0	2.500	2.500	2.600	2.430	2.430	3,448	8,320	2.4130	2.135	2.135	2.220	2.075	2.075	4,038	2.0604	-2.72%
2016-09-19	0	2.570	2.430	2.600	-	-	0	0	-	2.194	2.075	2.220	-	-	0	-	0.00%
2016-09-15	0	2.570	2.550	2.600	-	-	0	0	-	2.194	2.177	2.220	-	-	0	-	0.00%
2016-09-14	0	2.570	2.460	2.570	-	-	0	0	-	2.194	2.101	2.194	-	-	0	-	0.00%
2016-09-13	0	2.570	2.430	2.570	2.380	2.590	10,492	26,626	2.5377	2.194	2.075	2.194	2.032	2.212	12,288	2.1669	0.00%
2016-09-12	0	2.570	2.410	2.580	2.380	2.570	5,933	14,416	2.4298	2.194	2.058	2.203	2.032	2.194	6,948	2.0747	-0.39%
2016-09-09	0	2.580	2.410	2.580	-	-	0	0	-	2.203	2.058	2.203	-	-	0	-	0.00%
2016-09-08	0	2.580	2.550	2.580	-	-	0	0	-	2.203	2.177	2.203	-	-	0	-	0.00%
2016-09-07	0	2.580	2.520	2.680	-	-	0	0	-	2.203	2.152	2.288	-	-	0	-	0.00%
2016-09-06	0	2.580	2.520	2.680	-	-	8,000	20,800	2.6000	2.203	2.152	2.288	-	-	9,369	2.2200	0.00%
2016-09-05	0	2.580	2.500	2.680	-	-	0	0	-	2.203	2.135	2.288	-	-	0	-	0.00%
2016-09-02	0	2.580	2.390	2.810	-	-	0	0	-	2.203	2.041	2.399	-	-	0	-	0.00%
2016-09-01	0	2.580	2.400	2.580	2.580	2.580	15,331	39,207	2.5574	2.203	2.049	2.203	2.203	2.203	17,955	2.1836	-0.77%
2016-08-31	0	2.600	2.380	2.790	-	-	0	0	-	2.220	2.032	2.382	-	-	0	-	0.00%
2016-08-30	0	2.600	2.410	2.630	-	-	0	0	-	2.220	2.058	2.246	-	-	0	-	0.00%
2016-08-29	0	2.600	2.450	2.680	-	-	0	0	-	2.220	2.092	2.288	-	-	0	-	0.00%
2016-08-26	0	2.600	2.450	2.600	2.580	2.600	8,000	20,740	2.5925	2.220	2.092	2.220	2.203	2.220	9,369	2.2136	8.79%
2016-08-25	0	2.390	2.390	2.590	2.380	2.380	3,310	7,773	2.3483	2.041	2.041	2.212	2.032	2.032	3,876	2.0052	-3.63%
2016-08-24	0	2.480	2.440	2.720	2.480	2.480	6,000	14,880	2.4800	2.118	2.083	2.323	2.118	2.118	7,027	2.1176	-0.80%
2016-08-23	0	2.500	2.480	2.500	2.500	2.500	12,000	30,000	2.5000	2.135	2.118	2.135	2.135	2.135	14,054	2.1347	-1.96%
2016-08-22	0	2.550	2.550	2.850	2.530	2.850	30,796	84,290	2.7370	2.177	2.177	2.434	2.160	2.434	36,067	2.3371	-10.84%
2016-08-19	0	2.860	2.490	2.860	2.480	2.900	13,444	35,706	2.6559	2.442	2.126	2.442	2.118	2.476	15,745	2.2678	15.32%
2016-08-18	0	2.480	2.480	2.800	-	-	0	0	-	2.118	2.118	2.391	-	-	0	-	0.00%
2016-08-17	0	2.480	2.480	2.800	-	-	0	0	-	2.118	2.118	2.391	-	-	0	-	0.00%
2016-08-16	0	2.480	2.480	2.750	2.440	2.480	45,331	111,900	2.4685	2.118	2.118	2.348	2.083	2.118	53,089	2.1078	0.00%
2016-08-15	0	2.480	2.480	2.680	-	-	0	0	-	2.118	2.118	2.288	-	-	0	-	0.00%
2016-08-12	0	2.480	2.480	2.650	2.350	2.490	146,364	353,069	2.4123	2.118	2.118	2.263	2.007	2.126	171,414	2.0597	0.00%
2016-08-11	0	2.480	2.480	2.810	2.480	2.480	10,423	25,832	2.4784	2.118	2.118	2.399	2.118	2.118	12,207	2.1162	-0.80%
2016-08-10	0	2.500	2.480	2.600	-	-	0	0	-	2.135	2.118	2.220	-	-	0	-	0.00%
2016-08-09	0	2.500	2.480	2.780	2.480	2.500	52,000	129,000	2.4808	2.135	2.118	2.374	2.118	2.135	60,900	2.1182	0.81%
2016-08-08	0	2.480	2.480	3.480	-	-	0	0	-	2.118	2.118	2.971	-	-	0	-	0.00%
2016-08-05	0	2.480	2.480	2.900	-	-	3	7	2.3333	2.118	2.118	2.476	-	-	4	1.9923	0.00%
2016-08-04	0	2.480	2.480	2.900	-	-	0	0	-	2.118	2.118	2.476	-	-	0	-	0.00%
2016-08-03	0	2.480	2.480	2.900	-	-	0	0	-	2.118	2.118	2.476	-	-	0	-	0.00%
2016-08-01	0	2.480	2.480	2.960	-	-	0	0	-	2.118	2.118	2.527	-	-	0	-	0.00%
2016-07-29	0	2.480	2.480	2.800	2.480	2.480	7,025	17,360	2.4712	2.118	2.118	2.391	2.118	2.118	8,227	2.1100	-0.40%
2016-07-28	0	2.490	2.490	2.970	-	-	0	0	-	2.126	2.126	2.536	-	-	0	-	0.00%
2016-07-27	0	2.490	2.490	2.750	2.490	2.490	6,000	14,940	2.4900	2.126	2.126	2.348	2.126	2.126	7,027	2.1261	0.40%
2016-07-26	0	2.480	2.480	2.960	-	-	0	0	-	2.118	2.118	2.527	-	-	0	-	0.00%
2016-07-25	0	2.480	2.480	2.940	2.480	2.480	2,722	6,721	2.4691	2.118	2.118	2.510	2.118	2.118	3,188	2.1083	0.00%
2016-07-22	0	2.480	2.310	2.960	-	-	0	0	-	2.118	1.972	2.527	-	-	0	-	0.00%
2016-07-21	0	2.480	2.320	2.480	-	-	118	271	2.2966	2.118	1.981	2.118	-	-	138	1.9610	0.00%
2016-07-20	0	2.480	2.330	2.820	-	-	0	0	-	2.118	1.990	2.408	-	-	0	-	0.00%
2016-07-19	0	2.480	2.480	2.780	-	-	0	0	-	2.118	2.118	2.374	-	-	0	-	0.00%
2016-07-18	0	2.480	2.480	2.780	-	-	0	0	-	2.118	2.118	2.374	-	-	0	-	0.00%
2016-07-15	0	2.480	2.320	2.780	-	-	0	0	-	2.118	1.981	2.374	-	-	0	-	0.00%
2016-07-14	0	2.480	2.260	2.780	2.400	2.480	8,000	19,400	2.4250	2.118	1.930	2.374	2.049	2.118	9,369	2.0706	2.48%
2016-07-13	0	2.420	2.270	2.420	-	-	630	1,430	2.2698	2.066	1.938	2.066	-	-	738	1.9381	-0.41%
2016-07-12	0	2.430	2.320	2.640	-	-	0	0	-	2.075	1.981	2.254	-	-	0	-	0.00%
2016-07-11	0	2.430	2.420	2.430	2.420	2.430	8,619	20,853	2.4194	2.075	2.066	2.075	2.066	2.075	10,094	2.0659	0.41%
2016-07-08	0	2.420	2.420	2.450	2.420	2.470	22,000	53,860	2.4482	2.066	2.066	2.092	2.066	2.109	25,765	2.0904	-0.82%
2016-07-07	0	2.440	2.380	2.480	-	-	0	0	-	2.083	2.032	2.118	-	-	0	-	0.00%
2016-07-06	0	2.440	2.360	2.650	-	-	1,452	3,383	2.3299	2.083	2.015	2.263	-	-	1,701	1.9894	0.00%
2016-07-05	0	2.440	2.360	2.950	2.440	2.440	66,975	163,311	2.4384	2.083	2.015	2.519	2.083	2.083	78,438	2.0821	0.00%
2016-07-04	0	2.440	2.320	2.950	-	-	0	0	-	2.083	1.981	2.519	-	-	0	-	0.00%
2016-06-30	0	2.440	2.330	2.950	-	-	0	0	-	2.083	1.990	2.519	-	-	0	-	0.00%
2016-06-29	0	2.440	2.360	-	2.250	2.440	10,428	24,421	2.3419	2.083	2.015	-	1.921	2.083	12,213	1.9996	0.00%
2016-06-28	0	2.440	2.250	2.820	-	-	0	0	-	2.083	1.921	2.408	-	-	0	-	0.00%
2016-06-27	0	2.440	2.210	2.810	-	-	0	0	-	2.083	1.887	2.399	-	-	0	-	0.00%
2016-06-24	0	2.440	2.200	2.820	-	-	0	0	-	2.083	1.879	2.408	-	-	0	-	0.00%
2016-06-23	0	2.440	2.270	2.810	-	-	0	0	-	2.083	1.938	2.399	-	-	0	-	0.00%
2016-06-22	0	2.440	2.270	2.810	-	-	0	0	-	2.083	1.938	2.399	-	-	0	-	0.00%
2016-06-21	0	2.440	2.290	2.810	-	-	181	396	2.1878	2.083	1.955	2.399	-	-	212	1.8681	0.00%
2016-06-20	0	2.440	2.300	2.810	-	-	0	0	-	2.083	1.964	2.399	-	-	0	-	0.00%
2016-06-17	0	2.440	2.310	2.800	-	-	0	0	-	2.083	1.972	2.391	-	-	0	-	0.00%
2016-06-16	0	2.440	2.220	2.820	-	-	0	0	-	2.083	1.896	2.408	-	-	0	-	0.00%
2016-06-15	0	2.440	2.350	2.820	-	-	0	0	-	2.083	2.007	2.408	-	-	0	-	0.00%
2016-06-14	0	2.440	2.350	2.950	2.310	2.440	4,048	9,608	2.3735	2.083	2.007	2.519	1.972	2.083	4,741	2.0267	0.00%
2016-06-13	0	2.440	2.310	2.550	2.330	2.440	10,000	23,840	2.3840	2.083	1.972	2.177	1.990	2.083	11,711	2.0356	-2.40%
2016-06-10	0	2.500	2.150	2.800	-	-	0	0	-	2.135	1.836	2.391	-	-	0	-	0.00%
2016-06-08	0	2.500	2.400	2.750	-	-	0	0	-	2.135	2.049	2.348	-	-	0	-	0.00%
2016-06-07	0	2.500	2.420	2.780	-	-	0	0	-	2.135	2.066	2.374	-	-	0	-	0.00%
2016-06-06	0	2.500	2.400	2.770	-	-	0	0	-	2.135	2.049	2.365	-	-	0	-	0.00%
2016-06-03	0	2.500	2.450	2.760	-	-	0	0	-	2.135	2.092	2.357	-	-	0	-	0.00%
2016-06-02	0	2.500	2.500	2.750	2.490	2.500	8,016	20,019	2.4974	2.135	2.135	2.348	2.126	2.135	9,388	2.1324	2.46%
2016-06-01	0	2.440	2.440	2.770	2.440	2.450	7,331	17,854	2.4354	2.083	2.083	2.365	2.083	2.092	8,586	2.0795	-2.79%
2016-05-31	0	2.510	2.510	2.780	2.510	2.510	4,040	10,139	2.5097	2.143	2.143	2.374	2.143	2.143	4,731	2.1429	-3.09%
2016-05-30	0	2.590	2.450	2.780	-	-	0	0	-	2.212	2.092	2.374	-	-	0	-	0.00%
2016-05-27	0	2.590	2.430	2.650	-	-	0	0	-	2.212	2.075	2.263	-	-	0	-	0.00%
2016-05-26	0	2.590	2.470	2.650	-	-	0	0	-	2.212	2.109	2.263	-	-	0	-	0.00%
2016-05-25	0	2.590	2.510	2.630	2.500	2.590	4,000	10,180	2.5450	2.212	2.143	2.246	2.135	2.212	4,685	2.1731	-1.89%
2016-05-24	0	2.640	2.370	2.640	-	-	0	0	-	2.254	2.024	2.254	-	-	0	-	0.00%
2016-05-23	0	2.640	2.540	2.640	2.540	2.540	2,000	5,080	2.5400	2.254	2.169	2.254	2.169	2.169	2,342	2.1688	-3.30%
2016-05-20	0	2.730	2.410	2.730	2.530	2.730	10,000	25,700	2.5700	2.331	2.058	2.331	2.160	2.331	11,711	2.1944	-1.80%
2016-05-19	0	2.780	2.520	2.840	-	-	0	0	-	2.374	2.152	2.425	-	-	0	-	0.00%
2016-05-18	0	2.780	2.550	2.810	-	-	0	0	-	2.374	2.177	2.399	-	-	0	-	0.00%
2016-05-17	0	2.780	2.550	2.780	-	-	0	0	-	2.374	2.177	2.374	-	-	0	-	-0.71%
2016-05-16	0	2.800	2.530	2.840	-	-	0	0	-	2.391	2.160	2.425	-	-	0	-	0.00%
2016-05-13	0	2.800	2.510	2.800	-	-	3	7	2.3333	2.391	2.143	2.391	-	-	4	1.9923	0.00%
2016-05-12	0	2.800	2.510	2.800	-	-	0	0	-	2.391	2.143	2.391	-	-	0	-	0.00%
2016-05-11	0	2.800	2.520	2.820	-	-	0	0	-	2.391	2.152	2.408	-	-	0	-	0.00%
2016-05-10	0	2.800	2.480	2.800	-	-	0	0	-	2.391	2.118	2.391	-	-	0	-	-0.36%
2016-05-09	0	2.810	2.510	2.820	-	-	0	0	-	2.399	2.143	2.408	-	-	0	-	0.00%
2016-05-06	0	2.810	2.490	2.810	-	-	0	0	-	2.399	2.126	2.399	-	-	0	-	-1.06%
2016-05-05	0	2.840	2.520	2.840	-	-	0	0	-	2.425	2.152	2.425	-	-	0	-	-1.73%
2016-05-04	0	2.890	2.560	2.890	-	-	0	0	-	2.468	2.186	2.468	-	-	0	-	-0.69%
2016-05-03	0	2.910	2.530	2.910	-	-	0	0	-	2.485	2.160	2.485	-	-	0	-	-1.69%
2016-04-29	0	2.960	2.580	2.960	2.960	2.960	10,000	29,600	2.9600	2.527	2.203	2.527	2.527	2.527	11,711	2.5274	16.54%
2016-04-28	0	2.540	2.500	2.750	2.420	2.570	17,370	42,973	2.4740	2.169	2.135	2.348	2.066	2.194	20,343	2.1124	-1.55%
2016-04-27	0	2.580	2.470	2.970	-	-	0	0	-	2.203	2.109	2.536	-	-	0	-	0.00%
2016-04-26	0	2.580	2.470	2.950	-	-	0	0	-	2.203	2.109	2.519	-	-	0	-	0.00%
2016-04-25	0	2.580	2.450	3.460	-	-	0	0	-	2.203	2.092	2.954	-	-	0	-	0.00%
2016-04-22	0	2.580	2.500	2.780	2.500	2.580	13,000	33,250	2.5577	2.203	2.135	2.374	2.135	2.203	15,225	2.1839	1.98%
2016-04-21	0	2.530	2.530	2.580	2.530	2.530	4,302	10,859	2.5242	2.160	2.160	2.203	2.160	2.160	5,038	2.1553	-0.39%
2016-04-20	0	2.540	2.450	2.550	2.390	2.540	12,347	30,271	2.4517	2.169	2.092	2.177	2.041	2.169	14,460	2.0934	-1.17%
2016-04-19	0	2.570	2.410	2.570	-	-	13	30	2.3077	2.194	2.058	2.194	-	-	15	1.9705	-0.39%
2016-04-18	0	2.580	2.410	2.600	-	-	360	849	2.3583	2.203	2.058	2.220	-	-	422	2.0137	0.00%
2016-04-15	0	2.580	2.380	2.600	-	-	0	0	-	2.203	2.032	2.220	-	-	0	-	0.00%
2016-04-14	0	2.580	2.390	2.650	-	-	0	0	-	2.203	2.041	2.263	-	-	0	-	0.00%
2016-04-13	0	2.580	2.340	2.890	-	-	0	0	-	2.203	1.998	2.468	-	-	0	-	0.00%
2016-04-12	0	2.580	2.420	2.640	-	-	66	151	2.2879	2.203	2.066	2.254	-	-	77	1.9535	0.00%
2016-04-11	0	2.580	2.330	2.640	-	-	0	0	-	2.203	1.990	2.254	-	-	0	-	0.00%
2016-04-08	0	2.580	2.340	2.580	-	-	0	0	-	2.203	1.998	2.203	-	-	0	-	0.00%
2016-04-07	0	2.580	2.350	2.580	-	-	0	0	-	2.203	2.007	2.203	-	-	0	-	0.00%
2016-04-06	0	2.580	2.280	2.590	-	-	0	0	-	2.203	1.947	2.212	-	-	0	-	0.00%
2016-04-05	0	2.580	2.370	2.580	-	-	0	0	-	2.203	2.024	2.203	-	-	0	-	-0.39%
2016-04-01	0	2.590	2.380	2.590	-	-	0	0	-	2.212	2.032	2.212	-	-	0	-	-0.38%
2016-03-31	0	2.600	2.350	2.600	2.490	2.650	14,000	36,480	2.6057	2.220	2.007	2.220	2.126	2.263	16,396	2.2249	5.26%
2016-03-30	0	2.470	2.330	2.470	2.330	2.490	9,382	22,117	2.3574	2.109	1.990	2.109	1.990	2.126	10,988	2.0129	-1.20%
2016-03-29	0	2.500	2.330	2.640	-	-	544	1,251	2.2996	2.135	1.990	2.254	-	-	637	1.9636	0.00%
2016-03-24	0	2.500	2.280	2.650	-	-	178	409	2.2978	2.135	1.947	2.263	-	-	208	1.9620	0.00%
2016-03-23	0	2.500	2.270	2.630	-	-	0	0	-	2.135	1.938	2.246	-	-	0	-	0.00%
2016-03-22	0	2.500	2.340	2.700	-	-	0	0	-	2.135	1.998	2.305	-	-	0	-	0.00%
2016-03-21	0	2.500	2.320	2.500	-	-	0	0	-	2.135	1.981	2.135	-	-	0	-	0.00%
2016-03-18	0	2.500	2.220	2.610	2.500	2.500	8,000	20,000	2.5000	2.135	1.896	2.229	2.135	2.135	9,369	2.1347	5.93%
2016-03-17	0	2.360	2.220	2.610	-	-	0	0	-	2.015	1.896	2.229	-	-	0	-	0.00%
2016-03-16	0	2.360	2.250	2.610	-	-	0	0	-	2.015	1.921	2.229	-	-	0	-	0.00%
2016-03-15	0	2.360	2.240	2.610	-	-	0	0	-	2.015	1.913	2.229	-	-	0	-	0.00%
2016-03-14	0	2.360	2.360	2.610	2.360	2.360	8,000	18,880	2.3600	2.015	2.015	2.229	2.015	2.015	9,369	2.0151	0.00%
2016-03-11	0	2.360	2.200	2.610	-	-	0	0	-	2.015	1.879	2.229	-	-	0	-	0.00%
2016-03-10	0	2.360	2.220	2.600	-	-	0	0	-	2.015	1.896	2.220	-	-	0	-	0.00%
2016-03-09	0	2.360	2.250	2.360	-	-	0	0	-	2.015	1.921	2.015	-	-	0	-	0.00%
2016-03-08	0	2.360	2.240	2.610	-	-	0	0	-	2.015	1.913	2.229	-	-	0	-	-0.00%
2016-03-07	0	2.400	2.400	2.500	2.400	2.550	9,023	21,863	2.4230	2.015	2.015	2.099	2.015	2.141	10,746	2.0345	-5.51%
2016-03-04	0	2.540	2.380	2.850	2.450	2.540	24,000	60,600	2.5250	2.133	1.998	2.393	2.057	2.133	28,584	2.1201	6.72%
2016-03-03	0	2.380	2.380	2.400	2.300	2.380	61,989	143,874	2.3210	1.998	1.998	2.015	1.931	1.998	73,829	1.9488	3.93%
2016-03-02	0	2.290	2.130	2.290	2.290	2.290	2,000	4,580	2.2900	1.923	1.788	1.923	1.923	1.923	2,382	1.9228	0.00%
2016-03-01	0	2.290	2.130	2.340	-	-	0	0	-	1.923	1.788	1.965	-	-	0	-	0.00%
2016-02-29	0	2.290	2.130	2.340	-	-	0	0	-	1.923	1.788	1.965	-	-	0	-	0.00%
2016-02-26	0	2.290	2.150	2.290	-	-	0	0	-	1.923	1.805	1.923	-	-	0	-	-0.43%
2016-02-25	0	2.300	2.110	2.300	2.100	2.300	37,000	78,060	2.1097	1.931	1.772	1.931	1.763	1.931	44,067	1.7714	2.68%
2016-02-24	0	2.240	2.120	2.240	-	-	0	0	-	1.881	1.780	1.881	-	-	0	-	0.00%
2016-02-23	0	2.240	2.110	2.300	-	-	0	0	-	1.881	1.772	1.931	-	-	0	-	0.00%
2016-02-22	0	2.240	2.100	2.300	-	-	0	0	-	1.881	1.763	1.931	-	-	0	-	0.00%
2016-02-19	0	2.240	2.100	2.300	-	-	0	0	-	1.881	1.763	1.931	-	-	0	-	0.00%
2016-02-18	0	2.240	2.110	2.290	-	-	0	0	-	1.881	1.772	1.923	-	-	0	-	0.00%
2016-02-17	0	2.240	2.160	2.300	2.100	2.240	6,169	13,228	2.1443	1.881	1.814	1.931	1.763	1.881	7,347	1.8004	-2.18%
2016-02-16	0	2.290	2.120	2.290	2.100	2.290	42,000	88,620	2.1100	1.923	1.780	1.923	1.763	1.923	50,022	1.7716	-0.43%
2016-02-15	0	2.300	2.100	2.350	-	-	0	0	-	1.931	1.763	1.973	-	-	0	-	0.00%
2016-02-12	0	2.300	2.100	2.300	-	-	0	0	-	1.931	1.763	1.931	-	-	0	-	0.00%
2016-02-11	0	2.300	2.100	2.300	-	-	0	0	-	1.931	1.763	1.931	-	-	0	-	0.00%
2016-02-05	0	2.300	2.120	2.300	2.310	2.310	4,000	9,240	2.3100	1.931	1.780	1.931	1.940	1.940	4,764	1.9396	9.52%
2016-02-04	0	2.100	2.100	2.310	-	-	0	0	-	1.763	1.763	1.940	-	-	0	-	0.00%
2016-02-03	0	2.100	2.100	2.310	-	-	37	76	2.0541	1.763	1.763	1.940	-	-	44	1.7247	0.00%
2016-02-02	0	2.100	2.100	2.310	-	-	0	0	-	1.763	1.763	1.940	-	-	0	-	0.00%
2016-02-01	0	2.100	2.100	2.310	-	-	0	0	-	1.763	1.763	1.940	-	-	0	-	0.00%
2016-01-29	0	2.100	2.100	2.310	-	-	0	0	-	1.763	1.763	1.940	-	-	0	-	0.00%
2016-01-28	0	2.100	2.100	2.250	-	-	0	0	-	1.763	1.763	1.889	-	-	0	-	0.00%
2016-01-27	0	2.100	2.100	2.250	2.100	2.110	16,365	34,388	2.1013	1.763	1.763	1.889	1.763	1.772	19,491	1.7643	-2.33%
2016-01-26	0	2.150	2.120	2.150	2.150	2.150	50,000	107,500	2.1500	1.805	1.780	1.805	1.805	1.805	59,550	1.8052	-1.83%
2016-01-25	0	2.190	2.160	2.200	2.190	2.190	2,000	4,380	2.1900	1.839	1.814	1.847	1.839	1.839	2,382	1.8388	-0.45%
2016-01-22	0	2.200	2.150	2.200	-	-	0	0	-	1.847	1.805	1.847	-	-	0	-	0.00%
2016-01-21	0	2.200	2.160	2.200	-	-	0	0	-	1.847	1.814	1.847	-	-	0	-	0.00%
2016-01-20	0	2.200	2.150	2.200	2.200	2.200	8,000	17,600	2.2000	1.847	1.805	1.847	1.847	1.847	9,528	1.8472	0.00%
2016-01-19	0	2.200	2.200	2.330	-	-	0	0	-	1.847	1.847	1.956	-	-	0	-	0.00%
2016-01-18	0	2.200	2.200	2.320	-	-	0	0	-	1.847	1.847	1.948	-	-	0	-	0.00%
2016-01-15	0	2.200	2.200	2.290	-	-	0	0	-	1.847	1.847	1.923	-	-	0	-	0.00%
2016-01-14	0	2.200	2.200	2.270	2.200	2.200	22,000	48,400	2.2000	1.847	1.847	1.906	1.847	1.847	26,202	1.8472	0.00%
2016-01-13	0	2.200	2.200	2.270	2.200	2.220	86,931	191,560	2.2036	1.847	1.847	1.906	1.847	1.864	103,535	1.8502	-2.65%
2016-01-12	0	2.260	2.210	2.260	-	-	0	0	-	1.898	1.856	1.898	-	-	0	-	0.00%
2016-01-11	0	2.260	2.240	2.260	2.220	2.290	30,000	66,920	2.2307	1.898	1.881	1.898	1.864	1.923	35,730	1.8729	-2.16%
2016-01-08	0	2.310	2.210	2.350	-	-	0	0	-	1.940	1.856	1.973	-	-	0	-	0.00%
2016-01-07	0	2.310	2.210	2.330	-	-	0	0	-	1.940	1.856	1.956	-	-	0	-	0.00%
2016-01-06	0	2.310	2.200	2.330	-	-	0	0	-	1.940	1.847	1.956	-	-	0	-	0.00%
2016-01-05	0	2.310	2.190	2.310	-	-	0	0	-	1.940	1.839	1.940	-	-	0	-	0.00%
2016-01-04	0	2.310	2.200	2.330	-	-	0	0	-	1.940	1.847	1.956	-	-	0	-	0.00%
2015-12-31	0	2.310	2.190	2.330	-	-	0	0	-	1.940	1.839	1.956	-	-	0	-	0.00%
2015-12-30	0	2.310	2.170	2.350	-	-	0	0	-	1.940	1.822	1.973	-	-	0	-	0.00%
2015-12-29	0	2.310	2.310	2.350	-	-	0	0	-	1.940	1.940	1.973	-	-	0	-	0.00%
2015-12-28	0	2.310	2.180	2.350	-	-	0	0	-	1.940	1.830	1.973	-	-	0	-	0.00%
2015-12-24	0	2.310	2.220	2.310	-	-	0	0	-	1.940	1.864	1.940	-	-	0	-	0.00%
2015-12-23	0	2.310	2.250	2.350	2.290	2.310	32,000	73,760	2.3050	1.940	1.889	1.973	1.923	1.940	38,112	1.9354	0.87%
2015-12-22	0	2.290	2.200	2.340	2.160	2.290	19,874	43,871	2.2075	1.923	1.847	1.965	1.814	1.923	23,670	1.8535	-0.43%
2015-12-21	0	2.300	2.170	2.350	-	-	0	0	-	1.931	1.822	1.973	-	-	0	-	0.00%
2015-12-18	0	2.300	2.220	2.340	-	-	0	0	-	1.931	1.864	1.965	-	-	0	-	0.00%
2015-12-17	0	2.300	2.160	2.350	-	-	0	0	-	1.931	1.814	1.973	-	-	0	-	0.00%
2015-12-16	0	2.300	2.150	2.350	-	-	0	0	-	1.931	1.805	1.973	-	-	0	-	0.00%
2015-12-15	0	2.300	2.160	2.330	-	-	0	0	-	1.931	1.814	1.956	-	-	0	-	0.00%
2015-12-14	0	2.300	2.110	2.350	-	-	1,280	2,624	2.0500	1.931	1.772	1.973	-	-	1,524	1.7212	0.00%
2015-12-11	0	2.300	2.170	2.350	-	-	0	0	-	1.931	1.822	1.973	-	-	0	-	0.00%
2015-12-10	0	2.300	2.150	2.350	-	-	0	0	-	1.931	1.805	1.973	-	-	0	-	0.00%
2015-12-09	0	2.300	2.120	2.350	2.300	2.300	12,000	27,600	2.3000	1.931	1.780	1.973	1.931	1.931	14,292	1.9312	0.00%
2015-12-08	0	2.300	2.300	2.350	-	-	0	0	-	1.931	1.931	1.973	-	-	0	-	0.00%
2015-12-07	0	2.300	2.300	2.350	-	-	0	0	-	1.931	1.931	1.973	-	-	0	-	0.00%
2015-12-04	0	2.300	2.300	2.400	2.300	2.300	12,000	27,600	2.3000	1.931	1.931	2.015	1.931	1.931	14,292	1.9312	0.00%
2015-12-03	0	2.300	2.300	2.350	-	-	0	0	-	1.931	1.931	1.973	-	-	0	-	0.00%
2015-12-02	0	2.300	2.300	2.350	-	-	0	0	-	1.931	1.931	1.973	-	-	0	-	0.00%
2015-12-01	0	2.300	2.300	2.400	2.300	2.300	7,880	18,048	2.2904	1.931	1.931	2.015	1.931	1.931	9,385	1.9231	0.00%
2015-11-30	0	2.300	2.300	2.400	2.180	2.400	10,340	23,847	2.3063	1.931	1.931	2.015	1.830	2.015	12,315	1.9364	2.22%
2015-11-27	0	2.250	2.250	2.400	2.190	2.220	8,000	17,700	2.2125	1.889	1.889	2.015	1.839	1.864	9,528	1.8577	-4.26%
2015-11-26	0	2.350	2.220	2.660	-	-	0	0	-	1.973	1.864	2.233	-	-	0	-	0.00%
2015-11-25	0	2.350	2.220	2.400	-	-	0	0	-	1.973	1.864	2.015	-	-	0	-	0.00%
2015-11-24	0	2.350	2.220	2.400	-	-	0	0	-	1.973	1.864	2.015	-	-	0	-	0.00%
2015-11-23	0	2.350	2.220	2.400	-	-	0	0	-	1.973	1.864	2.015	-	-	0	-	0.00%
2015-11-20	0	2.350	2.210	2.400	-	-	0	0	-	1.973	1.856	2.015	-	-	0	-	0.00%
2015-11-19	0	2.350	2.210	2.400	-	-	0	0	-	1.973	1.856	2.015	-	-	0	-	0.00%
2015-11-18	0	2.350	2.200	2.350	-	-	0	0	-	1.973	1.847	1.973	-	-	0	-	0.00%
2015-11-17	0	2.350	2.210	2.350	-	-	0	0	-	1.973	1.856	1.973	-	-	0	-	0.00%
2015-11-16	0	2.350	2.190	2.350	2.350	2.350	2,000	4,700	2.3500	1.973	1.839	1.973	1.973	1.973	2,382	1.9731	0.00%
2015-11-13	0	2.350	2.270	2.360	2.350	2.350	3,952	9,287	2.3499	1.973	1.906	1.982	1.973	1.973	4,707	1.9731	0.00%
2015-11-12	0	2.350	2.260	2.350	2.250	2.350	8,095	18,407	2.2739	1.973	1.898	1.973	1.889	1.973	9,641	1.9092	0.00%
2015-11-11	0	2.350	2.190	2.350	-	-	0	0	-	1.973	1.839	1.973	-	-	0	-	0.00%
2015-11-10	0	2.350	2.190	2.400	2.340	2.350	7,000	16,230	2.3186	1.973	1.839	2.015	1.965	1.973	8,337	1.9467	2.17%
2015-11-09	0	2.300	2.190	2.400	-	-	0	0	-	1.931	1.839	2.015	-	-	0	-	0.00%
2015-11-06	0	2.300	2.300	2.380	2.190	2.190	3,659	7,980	2.1809	1.931	1.931	1.998	1.839	1.839	4,358	1.8312	0.00%
2015-11-05	0	2.300	2.300	2.400	2.250	2.280	5,327	12,032	2.2587	1.931	1.931	2.015	1.889	1.914	6,344	1.8965	-0.43%
2015-11-04	0	2.310	2.200	2.400	-	-	0	0	-	1.940	1.847	2.015	-	-	0	-	0.00%
2015-11-03	0	2.310	2.200	2.400	-	-	0	0	-	1.940	1.847	2.015	-	-	0	-	0.00%
2015-11-02	0	2.310	2.210	2.400	-	-	0	0	-	1.940	1.856	2.015	-	-	0	-	0.00%
2015-10-30	0	2.310	2.210	2.400	-	-	0	0	-	1.940	1.856	2.015	-	-	0	-	0.00%
2015-10-29	0	2.310	2.210	2.400	-	-	0	0	-	1.940	1.856	2.015	-	-	0	-	0.00%
2015-10-28	0	2.310	2.300	2.450	-	-	23	51	2.2174	1.940	1.931	2.057	-	-	27	1.8618	0.00%
2015-10-27	0	2.310	2.250	2.500	-	-	0	0	-	1.940	1.889	2.099	-	-	0	-	0.00%
2015-10-26	0	2.350	2.260	2.650	-	-	0	0	-	1.940	1.865	2.187	-	-	0	-	0.00%
2015-10-23	0	2.350	2.300	2.660	-	-	0	0	-	1.940	1.898	2.195	-	-	0	-	0.00%
2015-10-22	0	2.350	2.310	2.550	2.350	2.350	2,000	4,700	2.3500	1.940	1.907	2.105	1.940	1.940	2,423	1.9396	-1.26%
2015-10-20	0	2.380	2.260	2.660	-	-	1,331	3,034	2.2795	1.964	1.865	2.195	-	-	1,613	1.8814	0.00%
2015-10-19	0	2.380	2.320	2.660	-	-	0	0	-	1.964	1.915	2.195	-	-	0	-	0.00%
2015-10-16	0	2.380	2.310	2.450	-	-	0	0	-	1.964	1.907	2.022	-	-	0	-	0.00%
2015-10-15	0	2.380	2.280	2.500	-	-	0	0	-	1.964	1.882	2.063	-	-	0	-	0.00%
2015-10-14	0	2.380	2.230	2.450	-	-	0	0	-	1.964	1.841	2.022	-	-	0	-	0.00%
2015-10-13	0	2.380	2.380	2.660	2.380	2.380	10,000	23,800	2.3800	1.964	1.964	2.195	1.964	1.964	12,116	1.9643	0.00%
2015-10-12	0	2.380	2.260	2.380	-	-	0	0	-	1.964	1.865	1.964	-	-	0	-	0.00%
2015-10-09	0	2.380	2.200	2.380	-	-	0	0	-	1.964	1.816	1.964	-	-	0	-	0.00%
2015-10-08	0	2.380	2.220	2.380	-	-	0	0	-	1.964	1.832	1.964	-	-	0	-	0.00%
2015-10-07	0	2.380	2.230	2.380	-	-	0	0	-	1.964	1.841	1.964	-	-	0	-	0.00%
2015-10-06	0	2.380	2.230	2.380	-	-	0	0	-	1.964	1.841	1.964	-	-	0	-	0.00%
2015-10-05	0	2.380	2.220	2.380	-	-	0	0	-	1.964	1.832	1.964	-	-	0	-	0.00%
2015-10-02	0	2.380	2.220	2.380	2.380	2.380	8,000	19,040	2.3800	1.964	1.832	1.964	1.964	1.964	9,693	1.9643	0.42%
2015-09-30	0	2.370	2.270	2.370	-	-	0	0	-	1.956	1.874	1.956	-	-	0	-	0.00%
2015-09-29	0	2.370	2.250	2.380	-	-	0	0	-	1.956	1.857	1.964	-	-	0	-	0.00%
2015-09-25	0	2.370	2.300	2.380	-	-	0	0	-	1.956	1.898	1.964	-	-	0	-	0.00%
2015-09-24	0	2.370	2.310	2.380	-	-	0	0	-	1.956	1.907	1.964	-	-	0	-	0.00%
2015-09-23	0	2.370	2.300	2.380	-	-	0	0	-	1.956	1.898	1.964	-	-	0	-	0.00%
2015-09-22	0	2.370	2.300	2.380	2.370	2.370	4,000	9,480	2.3700	1.956	1.898	1.964	1.956	1.956	4,846	1.9561	0.00%
2015-09-21	0	2.370	2.300	2.380	-	-	0	0	-	1.956	1.898	1.964	-	-	0	-	0.00%
2015-09-18	0	2.370	2.220	2.380	2.370	2.370	2,000	4,740	2.3700	1.956	1.832	1.964	1.956	1.956	2,423	1.9561	0.00%
2015-09-17	0	2.370	2.270	2.380	-	-	0	0	-	1.956	1.874	1.964	-	-	0	-	0.00%
2015-09-16	0	2.370	2.270	2.380	-	-	0	0	-	1.956	1.874	1.964	-	-	0	-	0.00%
2015-09-15	0	2.370	2.180	2.380	-	-	0	0	-	1.956	1.799	1.964	-	-	0	-	0.00%
2015-09-14	0	2.370	2.180	2.380	-	-	0	0	-	1.956	1.799	1.964	-	-	0	-	0.00%
2015-09-11	0	2.370	2.200	2.380	-	-	0	0	-	1.956	1.816	1.964	-	-	0	-	0.00%
2015-09-10	0	2.370	2.190	2.380	-	-	0	0	-	1.956	1.807	1.964	-	-	0	-	0.00%
2015-09-09	0	2.370	2.280	2.380	2.370	2.370	6,000	14,220	2.3700	1.956	1.882	1.964	1.956	1.956	7,270	1.9561	0.00%
2015-09-08	0	2.370	2.200	2.380	-	-	245	529	2.1592	1.956	1.816	1.964	-	-	297	1.7821	0.00%
2015-09-07	0	2.370	2.160	2.380	-	-	0	0	-	1.956	1.783	1.964	-	-	0	-	0.00%
2015-09-04	0	2.370	2.200	2.380	2.370	2.370	4,000	9,480	2.3700	1.956	1.816	1.964	1.956	1.956	4,846	1.9561	0.00%
2015-09-02	0	2.370	2.150	2.380	-	-	0	0	-	1.956	1.774	1.964	-	-	0	-	0.00%
2015-09-01	0	2.370	2.270	2.380	-	-	0	0	-	1.956	1.874	1.964	-	-	0	-	0.00%
2015-08-31	0	2.370	2.260	2.380	-	-	0	0	-	1.956	1.865	1.964	-	-	0	-	0.00%
2015-08-28	0	2.370	2.210	2.380	-	-	0	0	-	1.956	1.824	1.964	-	-	0	-	0.00%
2015-08-27	0	2.370	1.900	2.380	2.370	2.370	60,000	132,600	2.2100	1.956	1.568	1.964	1.956	1.956	72,697	1.8240	5.33%
2015-08-26	0	2.250	2.250	2.360	-	-	868	1,909	2.1993	1.857	1.857	1.948	-	-	1,052	1.8152	0.90%
2015-08-25	0	2.230	2.210	2.340	2.230	2.300	15,586	34,632	2.2220	1.841	1.824	1.931	1.841	1.898	18,884	1.8339	1.36%
2015-08-24	0	2.200	2.010	2.360	2.200	2.200	10,000	22,000	2.2000	1.816	1.659	1.948	1.816	1.816	12,116	1.8158	-7.56%
2015-08-21	0	2.380	2.340	2.430	2.380	2.380	4,954	11,618	2.3452	1.964	1.931	2.006	1.964	1.964	6,002	1.9356	-2.06%
2015-08-20	0	2.430	2.430	2.550	-	-	0	0	-	2.006	2.006	2.105	-	-	0	-	0.00%
2015-08-19	0	2.430	2.430	2.960	2.430	2.430	13,468	32,662	2.4252	2.006	2.006	2.443	2.006	2.006	16,318	2.0016	0.00%
2015-08-18	0	2.430	2.430	2.600	-	-	0	0	-	2.006	2.006	2.146	-	-	0	-	0.00%
2015-08-17	0	2.430	2.430	2.600	2.430	2.430	4,035	9,803	2.4295	2.006	2.006	2.146	2.006	2.006	4,889	2.0052	-0.41%
2015-08-14	0	2.440	2.440	2.600	-	-	0	0	-	2.014	2.014	2.146	-	-	0	-	0.41%
2015-08-13	0	2.430	2.430	2.950	-	-	0	0	-	2.006	2.006	2.435	-	-	0	-	0.00%
2015-08-12	0	2.430	2.430	2.950	2.430	2.440	20,000	48,640	2.4320	2.006	2.006	2.435	2.006	2.014	24,232	2.0072	-0.82%
2015-08-11	0	2.450	2.450	2.480	2.400	2.460	57,912	140,312	2.4228	2.022	2.022	2.047	1.981	2.030	70,167	1.9997	-4.30%
2015-08-10	0	2.560	2.560	2.620	2.550	2.560	14,000	35,800	2.5571	2.113	2.113	2.162	2.105	2.113	16,963	2.1105	2.40%
2015-08-07	0	2.500	2.360	2.560	-	-	0	0	-	2.063	1.948	2.113	-	-	0	-	0.00%
2015-08-06	0	2.500	2.500	2.600	2.400	2.500	18,214	45,307	2.4875	2.063	2.063	2.146	1.981	2.063	22,068	2.0530	0.00%
2015-08-05	0	2.500	2.450	2.500	-	-	0	0	-	2.063	2.022	2.063	-	-	0	-	0.00%
2015-08-04	0	2.500	2.450	2.500	-	-	0	0	-	2.063	2.022	2.063	-	-	0	-	0.00%
2015-08-03	0	2.500	2.450	2.500	-	-	0	0	-	2.063	2.022	2.063	-	-	0	-	0.00%
2015-07-31	0	2.500	2.420	2.500	-	-	0	0	-	2.063	1.997	2.063	-	-	0	-	0.00%
2015-07-30	0	2.500	2.410	2.500	-	-	0	0	-	2.063	1.989	2.063	-	-	0	-	0.00%
2015-07-29	0	2.500	2.200	2.510	-	-	0	0	-	2.063	1.816	2.072	-	-	0	-	0.00%
2015-07-28	0	2.500	2.400	2.500	-	-	11	25	2.2727	2.063	1.981	2.063	-	-	13	1.8758	-3.10%
2015-07-27	0	2.580	2.420	2.580	-	-	0	0	-	2.129	1.997	2.129	-	-	0	-	-0.77%
2015-07-24	0	2.600	2.420	2.600	-	-	0	0	-	2.146	1.997	2.146	-	-	0	-	0.00%
2015-07-23	0	2.600	2.430	2.600	-	-	0	0	-	2.146	2.006	2.146	-	-	0	-	-1.14%
2015-07-22	0	2.630	2.420	2.630	2.640	2.640	30,000	79,200	2.6400	2.171	1.997	2.171	2.179	2.179	36,349	2.1789	6.48%
2015-07-21	0	2.470	2.450	2.600	-	-	0	0	-	2.039	2.022	2.146	-	-	0	-	0.00%
2015-07-20	0	2.470	2.460	2.600	2.450	2.470	38,000	93,460	2.4595	2.039	2.030	2.146	2.022	2.039	46,042	2.0299	-0.80%
2015-07-17	0	2.490	2.490	2.760	2.490	2.490	30,000	74,700	2.4900	2.055	2.055	2.278	2.055	2.055	36,349	2.0551	-2.73%
2015-07-16	0	2.560	2.410	2.650	-	-	0	0	-	2.113	1.989	2.187	-	-	0	-	0.00%
2015-07-15	0	2.560	2.460	2.560	-	-	0	0	-	2.113	2.030	2.113	-	-	0	-	-0.78%
2015-07-14	0	2.580	2.580	2.630	2.580	2.580	8,000	20,640	2.5800	2.129	2.129	2.171	2.129	2.129	9,693	2.1294	0.00%
2015-07-13	0	2.580	2.450	2.580	2.600	2.600	10,000	26,000	2.6000	2.129	2.022	2.129	2.146	2.146	12,116	2.1459	1.57%
2015-07-10	0	2.540	2.370	2.600	-	-	0	0	-	2.096	1.956	2.146	-	-	0	-	0.00%
2015-07-09	0	2.540	2.450	2.550	-	-	0	0	-	2.096	2.022	2.105	-	-	0	-	-0.39%
2015-07-08	0	2.550	2.190	2.550	-	-	0	0	-	2.105	1.807	2.105	-	-	0	-	-3.04%
2015-07-07	0	2.630	2.300	2.630	-	-	0	0	-	2.171	1.898	2.171	-	-	0	-	-0.75%
2015-07-06	0	2.650	2.300	2.650	-	-	0	0	-	2.187	1.898	2.187	-	-	0	-	-1.12%
2015-07-03	0	2.680	2.510	2.680	-	-	0	0	-	2.212	2.072	2.212	-	-	0	-	-1.47%
2015-07-02	0	2.720	2.520	2.720	2.700	2.750	28,000	76,000	2.7143	2.245	2.080	2.245	2.228	2.270	33,925	2.2402	-1.09%
2015-06-30	0	2.750	2.520	2.750	2.470	2.750	24,000	63,500	2.6458	2.270	2.080	2.270	2.039	2.270	29,079	2.1837	9.13%
2015-06-29	0	2.520	2.480	2.720	-	-	0	0	-	2.080	2.047	2.245	-	-	0	-	0.00%
2015-06-26	0	2.520	2.500	2.650	-	-	0	0	-	2.080	2.063	2.187	-	-	0	-	0.00%
2015-06-25	0	2.520	2.500	2.660	-	-	0	0	-	2.080	2.063	2.195	-	-	0	-	0.00%
2015-06-24	0	2.520	2.520	2.610	-	-	0	0	-	2.080	2.080	2.154	-	-	0	-	0.00%
2015-06-23	0	2.520	2.520	2.620	-	-	0	0	-	2.080	2.080	2.162	-	-	0	-	0.00%
2015-06-22	0	2.520	2.500	2.600	-	-	0	0	-	2.080	2.063	2.146	-	-	0	-	0.00%
2015-06-19	0	2.520	2.520	2.660	2.520	2.540	20,000	50,520	2.5260	2.080	2.080	2.195	2.080	2.096	24,232	2.0848	-0.79%
2015-06-18	0	2.540	2.510	2.540	-	-	0	0	-	2.096	2.072	2.096	-	-	0	-	0.00%
2015-06-17	0	2.540	2.530	2.610	2.540	2.700	4,000	10,480	2.6200	2.096	2.088	2.154	2.096	2.228	4,846	2.1624	-1.93%
2015-06-16	0	2.590	2.510	2.590	-	-	0	0	-	2.138	2.072	2.138	-	-	0	-	-0.38%
2015-06-15	0	2.600	2.510	2.700	-	-	62	153	2.4677	2.146	2.072	2.228	-	-	75	2.0367	0.00%
2015-06-12	0	2.600	2.510	2.700	-	-	0	0	-	2.146	2.072	2.228	-	-	0	-	0.00%
2015-06-11	0	2.600	2.520	2.650	-	-	0	0	-	2.146	2.080	2.187	-	-	0	-	0.00%
2015-06-10	0	2.600	2.510	2.600	2.480	2.630	12,339	31,147	2.5243	2.146	2.072	2.146	2.047	2.171	14,950	2.0834	-1.52%
2015-06-09	0	2.640	2.530	2.650	2.640	2.640	4,000	10,560	2.6400	2.179	2.088	2.187	2.179	2.179	4,846	2.1789	-1.12%
2015-06-08	0	2.670	2.540	2.700	2.670	2.670	2,000	5,340	2.6700	2.204	2.096	2.228	2.204	2.204	2,423	2.2037	0.00%
2015-06-05	0	2.670	2.520	2.700	-	-	0	0	-	2.204	2.080	2.228	-	-	0	-	0.00%
2015-06-04	0	2.670	2.520	2.680	2.670	2.670	2,000	5,340	2.6700	2.204	2.080	2.212	2.204	2.204	2,423	2.2037	-2.91%
2015-06-03	0	2.750	2.560	2.750	2.810	2.810	30,000	84,300	2.8100	2.270	2.113	2.270	2.319	2.319	36,349	2.3192	8.27%
2015-06-02	0	2.540	2.540	2.820	2.540	2.540	6,000	15,240	2.5400	2.096	2.096	2.327	2.096	2.096	7,270	2.0964	0.79%
2015-06-01	0	2.520	2.520	2.710	2.490	2.650	94,609	238,506	2.5210	2.080	2.080	2.237	2.055	2.187	114,630	2.0807	-2.33%
2015-05-29	0	2.580	2.510	2.650	-	-	0	0	-	2.129	2.072	2.187	-	-	0	-	0.00%
2015-05-28	0	2.580	2.570	2.750	2.580	2.580	2,000	5,160	2.5800	2.129	2.121	2.270	2.129	2.129	2,423	2.1294	-4.44%
2015-05-27	0	2.700	2.570	2.700	2.700	2.700	18,734	50,471	2.6941	2.228	2.121	2.228	2.228	2.228	22,698	2.2235	0.00%
2015-05-26	0	2.700	2.560	2.700	2.520	2.700	55,642	148,331	2.6658	2.228	2.113	2.228	2.080	2.228	67,417	2.2002	1.89%
2015-05-22	0	2.650	2.510	2.650	-	-	0	0	-	2.187	2.072	2.187	-	-	0	-	0.00%
2015-05-21	0	2.650	2.550	2.650	2.650	2.650	14,000	37,580	2.6843	2.187	2.105	2.187	2.187	2.187	16,963	2.2155	0.00%
2015-05-20	0	2.650	2.540	2.870	2.650	2.650	20,000	53,000	2.6500	2.187	2.096	2.369	2.187	2.187	24,232	2.1872	0.00%
2015-05-19	0	2.650	2.540	2.650	2.530	2.650	15,450	39,241	2.5399	2.187	2.096	2.187	2.088	2.187	18,720	2.0963	-0.38%
2015-05-18	0	2.660	2.500	2.660	2.490	2.660	8,000	20,600	2.5750	2.195	2.063	2.195	2.055	2.195	9,693	2.1253	-0.37%
2015-05-15	0	2.670	2.510	2.670	-	-	101	249	2.4653	2.204	2.072	2.204	-	-	122	2.0348	-0.37%
2015-05-14	0	2.680	2.520	2.680	2.520	2.680	4,000	10,400	2.6000	2.212	2.080	2.212	2.080	2.212	4,846	2.1459	-0.37%
2015-05-13	0	2.690	2.530	2.690	2.690	2.700	6,707	17,913	2.6708	2.220	2.088	2.220	2.220	2.228	8,126	2.2043	7.17%
2015-05-12	0	2.510	2.510	2.690	-	-	0	0	-	2.072	2.072	2.220	-	-	0	-	0.00%
2015-05-11	0	2.510	2.510	2.690	2.480	2.640	30,595	77,285	2.5261	2.072	2.072	2.220	2.047	2.179	37,070	2.0849	-5.99%
2015-05-08	0	2.670	2.510	2.670	2.650	2.700	10,000	26,900	2.6900	2.204	2.072	2.204	2.187	2.228	12,116	2.2202	0.75%
2015-05-07	0	2.650	2.530	2.650	-	-	963	2,417	2.5099	2.187	2.088	2.187	-	-	1,167	2.0715	0.00%
2015-05-06	0	2.650	2.530	2.670	-	-	381	944	2.4777	2.187	2.088	2.204	-	-	462	2.0449	0.00%
2015-05-05	0	2.650	2.600	2.690	2.650	2.650	4,000	10,600	2.6500	2.187	2.146	2.220	2.187	2.187	4,846	2.1872	0.00%
2015-05-04	0	2.650	2.650	2.700	2.550	2.800	77,548	201,401	2.5971	2.187	2.187	2.228	2.105	2.311	93,959	2.1435	5.16%
2015-04-30	0	2.520	2.470	2.520	2.470	2.520	12,000	30,140	2.5117	2.080	2.039	2.080	2.039	2.080	14,539	2.0730	0.80%
2015-04-29	0	2.500	2.470	2.520	2.470	2.500	5,932	14,615	2.4638	2.063	2.039	2.080	2.039	2.063	7,187	2.0334	-0.40%
2015-04-28	0	2.510	2.470	2.510	-	-	0	0	-	2.072	2.039	2.072	-	-	0	-	-0.40%
2015-04-27	0	2.520	2.480	2.630	2.480	2.520	46,655	116,391	2.4947	2.080	2.047	2.171	2.047	2.080	56,528	2.0590	1.20%
2015-04-24	0	2.490	2.480	2.520	2.480	2.520	26,703	66,428	2.4877	2.055	2.047	2.080	2.047	2.080	32,354	2.0532	0.40%
2015-04-23	0	2.480	2.460	2.500	2.480	2.500	5,473	13,465	2.4603	2.047	2.030	2.063	2.047	2.063	6,631	2.0306	0.40%
2015-04-22	0	2.470	2.460	2.470	2.220	2.520	47,487	115,082	2.4234	2.039	2.030	2.039	1.832	2.080	57,536	2.0002	-1.98%
2015-04-21	0	2.520	2.460	2.520	2.460	2.520	19,051	47,183	2.4767	2.080	2.030	2.080	2.030	2.080	23,083	2.0441	0.00%
2015-04-20	0	2.520	2.460	2.520	2.460	2.520	15,167	37,306	2.4597	2.080	2.030	2.080	2.030	2.080	18,377	2.0301	0.80%
2015-04-17	0	2.500	2.460	2.680	2.470	2.500	46,251	115,340	2.4938	2.063	2.030	2.212	2.039	2.063	56,039	2.0582	1.21%
2015-04-16	0	2.470	2.470	2.600	2.460	2.470	12,684	31,117	2.4532	2.039	2.039	2.146	2.030	2.039	15,368	2.0248	0.41%
2015-04-15	0	2.460	2.460	2.600	2.460	2.480	23,000	56,760	2.4678	2.030	2.030	2.146	2.030	2.047	27,867	2.0368	-0.40%
2015-04-14	0	2.470	2.470	2.670	2.470	2.480	14,137	34,911	2.4695	2.039	2.039	2.204	2.039	2.047	17,129	2.0382	-1.20%
2015-04-13	0	2.500	2.470	2.670	2.460	2.500	50,618	126,006	2.4894	2.063	2.039	2.204	2.030	2.063	61,330	2.0546	0.00%
2015-04-10	0	2.500	2.460	2.500	2.460	2.500	76,949	191,835	2.4930	2.063	2.030	2.063	2.030	2.063	93,233	2.0576	2.04%
2015-04-09	0	2.450	2.430	2.450	2.430	2.500	76,585	187,929	2.4539	2.022	2.006	2.022	2.006	2.063	92,792	2.0253	0.82%
2015-04-08	0	2.430	2.430	2.500	-	-	0	0	-	2.006	2.006	2.063	-	-	0	-	0.00%
2015-04-02	0	2.430	2.430	2.500	-	-	0	0	-	2.006	2.006	2.063	-	-	0	-	0.00%
2015-04-01	0	2.430	2.420	2.500	2.430	2.450	38,153	92,945	2.4361	2.006	1.997	2.063	2.006	2.022	46,227	2.0106	-0.82%
2015-03-31	0	2.450	2.400	2.500	-	-	825	1,914	2.3200	2.022	1.981	2.063	-	-	1,000	1.9148	0.00%
2015-03-30	0	2.450	2.400	2.500	-	-	416	981	2.3582	2.022	1.981	2.063	-	-	504	1.9463	0.00%
2015-03-27	0	2.450	2.400	2.500	-	-	0	0	-	2.022	1.981	2.063	-	-	0	-	0.00%
2015-03-26	0	2.450	2.380	2.500	-	-	0	0	-	2.022	1.964	2.063	-	-	0	-	0.00%
2015-03-25	0	2.450	2.400	2.500	-	-	0	0	-	2.022	1.981	2.063	-	-	0	-	0.00%
2015-03-24	0	2.450	2.380	2.500	2.320	2.450	12,665	30,582	2.4147	2.022	1.964	2.063	1.915	2.022	15,345	1.9929	1.24%
2015-03-23	0	2.420	2.400	2.500	-	-	0	0	-	1.997	1.981	2.063	-	-	0	-	0.00%
2015-03-20	0	2.420	2.400	2.500	-	-	0	0	-	1.997	1.981	2.063	-	-	0	-	0.00%
2015-03-19	0	2.420	2.400	2.500	2.420	2.430	32,149	77,897	2.4230	1.997	1.981	2.063	1.997	2.006	38,952	1.9998	-0.41%
2015-03-18	0	2.430	2.420	2.500	-	-	0	0	-	2.006	1.997	2.063	-	-	0	-	0.00%
2015-03-17	0	2.430	2.420	2.500	-	-	457	1,092	2.3895	2.006	1.997	2.063	-	-	554	1.9721	0.00%
2015-03-16	0	2.430	2.420	2.500	-	-	0	0	-	2.006	1.997	2.063	-	-	0	-	0.00%
2015-03-13	0	2.430	2.300	2.500	-	-	0	0	-	2.006	1.898	2.063	-	-	0	-	0.00%
2015-03-12	0	2.430	2.320	2.500	-	-	0	0	-	2.006	1.915	2.063	-	-	0	-	0.00%
2015-03-11	0	2.430	2.400	2.500	-	-	0	0	-	2.006	1.981	2.063	-	-	0	-	0.00%
2015-03-10	0	2.430	2.410	2.500	-	-	0	0	-	2.006	1.989	2.063	-	-	0	-	0.00%
2015-03-09	0	2.430	2.430	2.490	2.430	2.430	2,000	4,860	2.4300	2.006	2.006	2.055	2.006	2.006	2,423	2.0056	0.83%
2015-03-06	0	2.410	2.400	2.490	-	-	0	0	-	1.989	1.981	2.055	-	-	0	-	0.00%
2015-03-05	0	2.410	2.410	2.490	2.400	2.410	13,400	32,178	2.4013	1.989	1.989	2.055	1.981	1.989	16,236	1.9819	-1.63%
2015-03-04	0	2.450	2.430	2.500	-	-	1,210	2,904	2.4000	2.022	2.006	2.063	-	-	1,466	1.9808	0.00%
2015-03-03	0	2.450	2.410	2.500	2.450	2.460	50,000	122,600	2.4520	2.022	1.989	2.063	2.022	2.030	60,581	2.0237	-0.41%
2015-03-02	0	2.460	2.460	2.500	-	-	0	0	-	2.030	2.030	2.063	-	-	0	-	0.41%
2015-02-27	0	2.450	2.450	2.500	-	-	0	0	-	2.022	2.022	2.063	-	-	0	-	0.00%
2015-02-26	0	2.450	2.450	2.500	-	-	0	0	-	2.022	2.022	2.063	-	-	0	-	1.24%
2015-02-25	0	2.460	2.460	2.500	-	-	0	0	-	1.997	1.997	2.030	-	-	0	-	0.41%
2015-02-24	0	2.450	2.450	2.500	2.450	2.460	16,068	39,423	2.4535	1.989	1.989	2.030	1.989	1.997	19,790	1.9921	-0.41%
2015-02-23	0	2.460	2.460	2.500	2.460	2.500	5,993	14,762	2.4632	1.997	1.997	2.030	1.997	2.030	7,381	1.9999	0.00%
2015-02-18	0	2.460	2.460	2.500	-	-	0	0	-	1.997	1.997	2.030	-	-	0	-	0.00%
2015-02-17	0	2.460	2.460	2.500	2.460	2.460	2,983	7,298	2.4465	1.997	1.997	2.030	1.997	1.997	3,674	1.9864	0.41%
2015-02-16	0	2.450	2.450	2.500	-	-	0	0	-	1.989	1.989	2.030	-	-	0	-	0.00%
2015-02-13	0	2.450	2.450	2.500	2.450	2.450	2,000	4,900	2.4500	1.989	1.989	2.030	1.989	1.989	2,463	1.9892	0.00%
2015-02-12	0	2.450	2.450	2.500	2.450	2.500	33,210	81,684	2.4596	1.989	1.989	2.030	1.989	2.030	40,903	1.9970	-0.41%
2015-02-11	0	2.460	2.450	2.480	2.460	2.460	20,000	49,200	2.4600	1.997	1.989	2.014	1.997	1.997	24,633	1.9973	-0.81%
2015-02-10	0	2.480	2.450	2.480	2.480	2.480	4,000	9,920	2.4800	2.014	1.989	2.014	2.014	2.014	4,927	2.0136	-0.80%
2015-02-09	0	2.500	2.450	2.500	-	-	0	0	-	2.030	1.989	2.030	-	-	0	-	0.00%
2015-02-06	0	2.500	2.450	2.500	-	-	31,542	77,200	2.4475	2.030	1.989	2.030	-	-	38,849	1.9872	0.00%
2015-02-05	0	2.500	2.450	2.500	2.450	2.500	8,280	20,372	2.4604	2.030	1.989	2.030	1.989	2.030	10,198	1.9976	0.00%
2015-02-04	0	2.500	2.450	2.500	2.450	2.500	24,393	59,903	2.4557	2.030	1.989	2.030	1.989	2.030	30,044	1.9939	0.00%
2015-02-03	0	2.500	2.450	2.500	-	-	0	0	-	2.030	1.989	2.030	-	-	0	-	0.00%
2015-02-02	0	2.500	2.450	2.500	2.500	2.500	3,000	7,500	2.5000	2.030	1.989	2.030	2.030	2.030	3,695	2.0298	0.00%
2015-01-30	0	2.500	2.450	2.500	-	-	0	0	-	2.030	1.989	2.030	-	-	0	-	0.00%
2015-01-29	0	2.500	2.450	2.500	2.450	2.500	5,618	13,799	2.4562	2.030	1.989	2.030	1.989	2.030	6,919	1.9942	0.00%
2015-01-28	0	2.500	2.450	2.500	-	-	0	0	-	2.030	1.989	2.030	-	-	0	-	0.00%
2015-01-27	0	2.500	2.450	2.500	2.450	2.500	4,222	10,435	2.4716	2.030	1.989	2.030	1.989	2.030	5,200	2.0067	0.00%
2015-01-26	0	2.500	2.450	2.500	-	-	0	0	-	2.030	1.989	2.030	-	-	0	-	0.00%
2015-01-23	0	2.500	2.450	2.500	2.450	2.500	24,556	60,246	2.4534	2.030	1.989	2.030	1.989	2.030	30,244	1.9920	0.00%
2015-01-22	0	2.500	2.450	2.500	-	-	0	0	-	2.030	1.989	2.030	-	-	0	-	0.00%
2015-01-21	0	2.500	2.460	2.500	-	-	0	0	-	2.030	1.997	2.030	-	-	0	-	0.00%
2015-01-20	0	2.500	2.500	2.810	-	-	0	0	-	2.030	2.030	2.281	-	-	0	-	0.00%
2015-01-19	0	2.500	2.500	2.810	2.500	2.500	10,000	25,000	2.5000	2.030	2.030	2.281	2.030	2.030	12,316	2.0298	0.00%
2015-01-16	0	2.500	2.500	2.790	2.480	2.500	20,125	50,102	2.4895	2.030	2.030	2.265	2.014	2.030	24,787	2.0213	0.81%
2015-01-15	0	2.480	2.480	2.780	-	-	0	0	-	2.014	2.014	2.257	-	-	0	-	0.40%
2015-01-14	0	2.470	2.470	2.780	-	-	0	0	-	2.005	2.005	2.257	-	-	0	-	0.00%
2015-01-13	0	2.470	2.470	2.750	2.410	2.520	8,233	20,139	2.4461	2.005	2.005	2.233	1.957	2.046	10,140	1.9861	-1.20%
2015-01-12	0	2.500	2.420	2.500	2.500	2.500	2,000	5,000	2.5000	2.030	1.965	2.030	2.030	2.030	2,463	2.0298	4.17%
2015-01-09	0	2.400	2.400	2.670	2.400	2.450	24,734	59,916	2.4224	1.949	1.949	2.168	1.949	1.989	30,464	1.9668	-0.83%
2015-01-08	0	2.420	2.400	2.600	2.420	2.420	2,000	4,840	2.4200	1.965	1.949	2.111	1.965	1.965	2,463	1.9648	0.00%
2015-01-07	0	2.420	2.420	2.450	2.400	2.400	7,320	17,554	2.3981	1.965	1.965	1.989	1.949	1.949	9,016	1.9471	0.00%
2015-01-06	0	2.420	2.420	2.450	2.410	2.410	2,000	4,820	2.4100	1.965	1.965	1.989	1.957	1.957	2,463	1.9567	0.41%
2015-01-05	0	2.410	2.410	2.450	-	-	1,381	3,245	2.3497	1.957	1.957	1.989	-	-	1,701	1.9078	0.00%
2015-01-02	0	2.410	2.410	2.450	2.410	2.410	5,471	13,140	2.4018	1.957	1.957	1.989	1.957	1.957	6,738	1.9500	-0.41%
2014-12-31	0	2.420	2.420	2.450	-	-	0	0	-	1.965	1.965	1.989	-	-	0	-	0.00%
2014-12-30	0	2.420	2.420	2.450	2.420	2.420	5,000	12,050	2.4100	1.965	1.965	1.989	1.965	1.965	6,158	1.9567	0.00%
2014-12-29	0	2.420	2.420	2.660	2.400	2.400	2,000	4,800	2.4000	1.965	1.965	2.160	1.949	1.949	2,463	1.9486	0.00%
2014-12-24	0	2.420	2.400	2.660	-	-	0	0	-	1.965	1.949	2.160	-	-	0	-	0.00%
2014-12-23	0	2.420	2.400	2.660	-	-	601	1,424	2.3694	1.965	1.949	2.160	-	-	740	1.9238	0.00%
2014-12-22	0	2.420	2.400	2.660	-	-	0	0	-	1.965	1.949	2.160	-	-	0	-	0.00%
2014-12-19	0	2.420	2.400	2.510	2.420	2.420	4,000	9,680	2.4200	1.965	1.949	2.038	1.965	1.965	4,927	1.9648	-0.41%
2014-12-18	0	2.430	2.400	2.660	-	-	0	0	-	1.973	1.949	2.160	-	-	0	-	0.00%
2014-12-17	0	2.430	2.400	2.660	-	-	0	0	-	1.973	1.949	2.160	-	-	0	-	0.00%
2014-12-16	0	2.430	2.430	2.660	-	-	0	0	-	1.973	1.973	2.160	-	-	0	-	0.00%
2014-12-15	0	2.430	2.430	2.660	-	-	0	0	-	1.973	1.973	2.160	-	-	0	-	0.00%
2014-12-12	0	2.430	2.410	2.660	-	-	0	0	-	1.973	1.957	2.160	-	-	0	-	0.00%
2014-12-11	0	2.430	2.400	2.590	-	-	0	0	-	1.973	1.949	2.103	-	-	0	-	0.00%
2014-12-10	0	2.430	2.430	2.590	-	-	0	0	-	1.973	1.973	2.103	-	-	0	-	0.41%
2014-12-09	0	2.420	2.420	2.570	2.420	2.420	2,132	5,156	2.4184	1.965	1.965	2.087	1.965	1.965	2,626	1.9635	0.00%
2014-12-08	0	2.420	2.420	2.580	2.400	2.430	17,956	43,256	2.4090	1.965	1.965	2.095	1.949	1.973	22,115	1.9559	-5.84%
2014-12-05	0	2.570	2.400	2.570	-	-	0	0	-	2.087	1.949	2.087	-	-	0	-	0.00%
2014-12-04	0	2.570	2.450	2.600	2.500	2.600	10,000	25,540	2.5540	2.087	1.989	2.111	2.030	2.111	12,316	2.0736	4.90%
2014-12-03	0	2.450	2.450	2.500	-	-	47	110	2.3404	1.989	1.989	2.030	-	-	58	1.9002	0.00%
2014-12-02	0	2.450	2.440	2.500	-	-	1,285	3,084	2.4000	1.989	1.981	2.030	-	-	1,583	1.9486	0.00%
2014-12-01	0	2.450	2.400	2.850	2.450	2.450	2,000	4,900	2.4500	1.989	1.949	2.314	1.989	1.989	2,463	1.9892	0.00%
2014-11-28	0	2.450	2.450	2.850	-	-	1,470	3,528	2.4000	1.989	1.989	2.314	-	-	1,811	1.9486	0.00%
2014-11-27	0	2.450	2.450	2.570	2.430	2.430	5,972	14,433	2.4168	1.989	1.989	2.087	1.973	1.973	7,355	1.9622	0.00%
2014-11-26	0	2.450	2.410	2.450	2.450	2.450	50,000	122,500	2.4500	1.989	1.957	1.989	1.989	1.989	61,582	1.9892	0.00%
2014-11-25	0	2.450	2.450	2.560	-	-	0	0	-	1.989	1.989	2.079	-	-	0	-	0.00%
2014-11-24	0	2.450	2.450	2.560	-	-	0	0	-	1.989	1.989	2.079	-	-	0	-	0.00%
2014-11-21	0	2.450	2.450	2.560	2.450	2.450	8,655	21,185	2.4477	1.989	1.989	2.079	1.989	1.989	10,660	1.9874	-0.41%
2014-11-20	0	2.460	2.450	2.660	-	-	0	0	-	1.997	1.989	2.160	-	-	0	-	0.00%
2014-11-19	0	2.460	2.450	2.560	-	-	0	0	-	1.997	1.989	2.079	-	-	0	-	0.00%
2014-11-18	0	2.460	2.450	2.560	-	-	6	14	2.3333	1.997	1.989	2.079	-	-	7	1.8945	0.00%
2014-11-17	0	2.460	2.450	2.650	-	-	0	0	-	1.997	1.989	2.152	-	-	0	-	0.00%
2014-11-14	0	2.460	2.450	2.560	-	-	0	0	-	1.997	1.989	2.079	-	-	0	-	0.00%
2014-11-13	0	2.460	2.450	2.570	-	-	0	0	-	1.997	1.989	2.087	-	-	0	-	0.00%
2014-11-12	0	2.460	2.450	2.580	-	-	336	806	2.3988	1.997	1.989	2.095	-	-	414	1.9476	0.00%
2014-11-11	0	2.460	2.460	2.580	2.450	2.450	9,463	23,140	2.4453	1.997	1.997	2.095	1.989	1.989	11,655	1.9854	-3.53%
2014-11-10	0	2.550	2.450	2.550	2.450	2.560	21,453	52,816	2.4619	2.070	1.989	2.070	1.989	2.079	26,423	1.9989	-1.16%
2014-11-07	0	2.580	2.460	2.580	2.620	2.620	40,000	104,800	2.6200	2.095	1.997	2.095	2.127	2.127	49,266	2.1272	2.79%
2014-11-06	0	2.510	2.460	2.700	-	-	0	0	-	2.038	1.997	2.192	-	-	0	-	0.00%
2014-11-05	0	2.510	2.510	2.550	2.460	2.510	8,195	20,409	2.4904	2.038	2.038	2.070	1.997	2.038	10,093	2.0220	2.03%
2014-11-04	0	2.460	2.460	2.510	-	-	0	0	-	1.997	1.997	2.038	-	-	0	-	0.41%
2014-11-03	0	2.450	2.450	2.510	2.450	2.450	6,050	14,821	2.4498	1.989	1.989	2.038	1.989	1.989	7,451	1.9890	0.00%
2014-10-31	0	2.450	2.450	2.510	2.450	2.450	3,331	8,107	2.4338	1.989	1.989	2.038	1.989	1.989	4,103	1.9761	0.00%
2014-10-30	0	2.450	2.450	2.510	-	-	0	0	-	1.989	1.989	2.038	-	-	0	-	0.00%
2014-10-29	0	2.450	2.450	2.510	2.450	2.480	23,481	57,736	2.4588	1.989	1.989	2.038	1.989	2.014	28,920	1.9964	-0.41%
2014-10-28	0	2.460	2.450	2.510	-	-	0	0	-	1.997	1.989	2.038	-	-	0	-	0.00%
2014-10-27	0	2.460	2.450	2.630	-	-	0	0	-	1.997	1.989	2.135	-	-	0	-	0.00%
2014-10-24	0	2.500	2.460	2.630	-	-	0	0	-	1.997	1.965	2.101	-	-	0	-	0.00%
2014-10-23	0	2.500	2.500	2.600	-	-	0	0	-	1.997	1.997	2.077	-	-	0	-	0.00%
2014-10-22	0	2.500	2.500	2.600	-	-	0	0	-	1.997	1.997	2.077	-	-	0	-	0.00%
2014-10-21	0	2.500	2.460	2.620	2.500	2.500	2,000	5,000	2.5000	1.997	1.965	2.093	1.997	1.997	2,503	1.9973	2.04%
2014-10-20	0	2.450	2.450	2.630	2.450	2.450	9,850	24,040	2.4406	1.957	1.957	2.101	1.957	1.957	12,329	1.9499	0.00%
2014-10-17	0	2.450	2.450	2.610	-	-	0	0	-	1.957	1.957	2.085	-	-	0	-	0.00%
2014-10-16	0	2.450	2.450	2.540	2.440	2.550	16,000	39,580	2.4738	1.957	1.957	2.029	1.949	2.037	20,027	1.9764	-3.54%
2014-10-15	0	2.540	2.540	2.630	-	-	0	0	-	2.029	2.029	2.101	-	-	0	-	0.00%
2014-10-14	0	2.540	2.540	2.630	-	-	0	0	-	2.029	2.029	2.101	-	-	0	-	0.00%
2014-10-13	0	2.540	2.500	2.550	-	-	0	0	-	2.029	1.997	2.037	-	-	0	-	0.00%
2014-10-10	0	2.540	2.470	2.640	-	-	0	0	-	2.029	1.973	2.109	-	-	0	-	0.00%
2014-10-09	0	2.540	2.460	2.620	-	-	0	0	-	2.029	1.965	2.093	-	-	0	-	0.00%
2014-10-08	0	2.540	2.460	2.640	-	-	0	0	-	2.029	1.965	2.109	-	-	0	-	0.00%
2014-10-07	0	2.540	2.490	2.600	-	-	0	0	-	2.029	1.989	2.077	-	-	0	-	0.00%
2014-10-06	0	2.540	2.500	2.580	-	-	0	0	-	2.029	1.997	2.061	-	-	0	-	0.00%
2014-10-03	0	2.540	2.450	2.580	2.540	2.540	4,000	10,160	2.5400	2.029	1.957	2.061	2.029	2.029	5,007	2.0293	1.60%
2014-09-30	0	2.500	2.480	2.540	-	-	0	0	-	1.997	1.981	2.029	-	-	0	-	0.00%
2014-09-29	0	2.500	2.500	2.550	2.500	2.510	38,000	95,080	2.5021	1.997	1.997	2.037	1.997	2.005	47,564	1.9990	-0.40%
2014-09-26	0	2.510	2.500	2.560	2.510	2.510	16,637	41,727	2.5081	2.005	1.997	2.045	2.005	2.005	20,824	2.0038	-1.57%
2014-09-25	0	2.550	2.510	2.550	-	-	0	0	-	2.037	2.005	2.037	-	-	0	-	0.00%
2014-09-24	0	2.550	2.500	2.600	-	-	121	301	2.4876	2.037	1.997	2.077	-	-	151	1.9874	0.00%
2014-09-23	0	2.550	2.510	2.550	2.550	2.560	19,808	50,478	2.5484	2.037	2.005	2.037	2.037	2.045	24,793	2.0360	-0.39%
2014-09-22	0	2.560	2.560	2.600	-	-	0	0	-	2.045	2.045	2.077	-	-	0	-	0.39%
2014-09-19	0	2.550	2.550	2.600	2.550	2.600	17,307	44,367	2.5635	2.037	2.037	2.077	2.037	2.077	21,663	2.0481	-0.78%
2014-09-18	0	2.570	2.570	2.650	-	-	0	0	-	2.053	2.053	2.117	-	-	0	-	0.00%
2014-09-17	0	2.570	2.570	2.650	2.570	2.580	10,000	25,720	2.5720	2.053	2.053	2.117	2.053	2.061	12,517	2.0548	-3.02%
2014-09-16	0	2.650	2.580	2.650	-	-	768	1,958	2.5495	2.117	2.061	2.117	-	-	961	2.0369	-1.85%
2014-09-15	0	2.700	2.600	2.700	-	-	20	51	2.5500	2.157	2.077	2.157	-	-	25	2.0373	0.00%
2014-09-12	0	2.700	2.600	2.700	2.700	2.750	20,084	54,526	2.7149	2.157	2.077	2.157	2.157	2.197	25,139	2.1690	4.65%
2014-09-11	0	2.580	2.570	2.620	2.580	2.580	10,000	25,800	2.5800	2.061	2.053	2.093	2.061	2.061	12,517	2.0612	-0.77%
2014-09-10	0	2.600	2.600	2.650	-	-	0	0	-	2.077	2.077	2.117	-	-	0	-	0.00%
2014-09-08	0	2.600	2.560	2.650	2.600	2.600	2,000	5,200	2.6000	2.077	2.045	2.117	2.077	2.077	2,503	2.0772	1.56%
2014-09-05	0	2.560	2.560	2.600	-	-	0	0	-	2.045	2.045	2.077	-	-	0	-	0.79%
2014-09-04	0	2.540	2.540	2.600	2.540	2.540	3,925	9,911	2.5251	2.029	2.029	2.077	2.029	2.029	4,913	2.0174	-0.39%
2014-09-03	0	2.550	2.530	2.600	2.550	2.550	2,000	5,100	2.5500	2.037	2.021	2.077	2.037	2.037	2,503	2.0373	0.39%
2014-09-02	0	2.540	2.540	2.600	2.530	2.530	3,759	9,422	2.5065	2.029	2.029	2.077	2.021	2.021	4,705	2.0025	0.00%
2014-09-01	0	2.540	2.540	2.600	2.540	2.540	9,327	23,637	2.5343	2.029	2.029	2.077	2.029	2.029	11,674	2.0247	-0.39%
2014-08-29	0	2.550	2.510	2.600	-	-	0	0	-	2.037	2.005	2.077	-	-	0	-	0.00%
2014-08-28	0	2.550	2.520	2.580	2.550	2.600	50,000	127,960	2.5592	2.037	2.013	2.061	2.037	2.077	62,584	2.0446	0.79%
2014-08-27	0	2.530	2.520	2.580	2.530	2.560	15,088	38,227	2.5336	2.021	2.013	2.061	2.021	2.045	18,885	2.0242	0.00%
2014-08-26	0	2.530	2.530	2.570	-	-	4	10	2.5000	2.021	2.021	2.053	-	-	5	1.9973	0.80%
2014-08-25	0	2.510	2.510	2.580	-	-	0	0	-	2.005	2.005	2.061	-	-	0	-	0.00%
2014-08-22	0	2.510	2.510	2.580	-	-	0	0	-	2.005	2.005	2.061	-	-	0	-	0.40%
2014-08-21	0	2.500	2.500	2.580	2.500	2.510	24,000	60,080	2.5033	1.997	1.997	2.061	1.997	2.005	30,040	2.0000	0.00%
2014-08-20	0	2.500	2.500	2.580	2.500	2.500	2,000	5,000	2.5000	1.997	1.997	2.061	1.997	1.997	2,503	1.9973	-0.40%
2014-08-19	0	2.510	2.510	2.580	2.510	2.510	6,016	15,098	2.5096	2.005	2.005	2.061	2.005	2.005	7,530	2.0050	0.00%
2014-08-18	0	2.510	2.510	2.580	2.500	2.500	8,564	21,307	2.4880	2.005	2.005	2.061	1.997	1.997	10,719	1.9877	0.00%
2014-08-15	0	2.510	2.510	2.600	-	-	0	0	-	2.005	2.005	2.077	-	-	0	-	0.00%
2014-08-14	0	2.510	2.500	2.600	-	-	0	0	-	2.005	1.997	2.077	-	-	0	-	0.00%
2014-08-13	0	2.510	2.500	2.600	-	-	0	0	-	2.005	1.997	2.077	-	-	0	-	0.00%
2014-08-12	0	2.510	2.510	2.550	2.500	2.510	40,000	100,200	2.5050	2.005	2.005	2.037	1.997	2.005	50,067	2.0013	-1.57%
2014-08-11	0	2.550	2.510	2.550	2.550	2.550	70,000	178,500	2.5500	2.037	2.005	2.037	2.037	2.037	87,617	2.0373	1.59%
2014-08-08	0	2.510	2.510	2.550	-	-	0	0	-	2.005	2.005	2.037	-	-	0	-	0.40%
2014-08-07	0	2.500	2.500	2.550	2.500	2.500	5,080	12,646	2.4894	1.997	1.997	2.037	1.997	1.997	6,359	1.9888	-0.79%
2014-08-06	0	2.520	2.510	2.550	-	-	0	0	-	2.013	2.005	2.037	-	-	0	-	0.00%
2014-08-05	0	2.520	2.520	2.550	2.510	2.510	6,183	15,410	2.4923	2.013	2.013	2.037	2.005	2.005	7,739	1.9912	0.40%
2014-08-04	0	2.510	2.510	2.550	2.510	2.510	20,849	52,288	2.5079	2.005	2.005	2.037	2.005	2.005	26,096	2.0037	-1.57%
2014-08-01	0	2.550	2.510	2.550	-	-	0	0	-	2.037	2.005	2.037	-	-	0	-	0.00%
2014-07-31	0	2.550	2.510	2.550	2.500	2.550	17,696	44,375	2.5076	2.037	2.005	2.037	1.997	2.037	22,150	2.0034	1.59%
2014-07-30	0	2.510	2.500	2.600	-	-	0	0	-	2.005	1.997	2.077	-	-	0	-	0.00%
2014-07-29	0	2.510	2.510	2.580	2.510	2.510	7,119	17,812	2.5020	2.005	2.005	2.061	2.005	2.005	8,911	1.9990	0.00%
2014-07-28	0	2.510	2.510	2.600	2.510	2.510	4,105	10,298	2.5086	2.005	2.005	2.077	2.005	2.005	5,138	2.0042	0.00%
2014-07-25	0	2.510	2.510	2.600	2.500	2.540	33,110	83,290	2.5156	2.005	2.005	2.077	1.997	2.029	41,443	2.0098	-1.18%
2014-07-24	0	2.540	2.510	2.580	-	-	0	0	-	2.029	2.005	2.061	-	-	0	-	0.00%
2014-07-23	0	2.540	2.500	2.600	2.540	2.540	54,000	137,160	2.5400	2.029	1.997	2.077	2.029	2.029	67,590	2.0293	0.00%
2014-07-22	0	2.540	2.540	2.600	-	-	0	0	-	2.029	2.029	2.077	-	-	0	-	0.00%
2014-07-21	0	2.540	2.540	2.600	-	-	0	0	-	2.029	2.029	2.077	-	-	0	-	0.00%
2014-07-18	0	2.540	2.540	2.580	-	-	0	0	-	2.029	2.029	2.061	-	-	0	-	0.00%
2014-07-17	0	2.540	2.540	2.600	-	-	0	0	-	2.029	2.029	2.077	-	-	0	-	0.00%
2014-07-16	0	2.540	2.540	2.580	2.540	2.540	47,173	119,690	2.5373	2.029	2.029	2.061	2.029	2.029	59,045	2.0271	0.00%
2014-07-15	0	2.540	2.460	2.540	-	-	0	0	-	2.029	1.965	2.029	-	-	0	-	0.00%
2014-07-14	0	2.540	2.460	2.600	-	-	0	0	-	2.029	1.965	2.077	-	-	0	-	0.00%
2014-07-11	0	2.540	2.460	2.600	-	-	0	0	-	2.029	1.965	2.077	-	-	0	-	0.00%
2014-07-10	0	2.540	2.460	2.600	-	-	0	0	-	2.029	1.965	2.077	-	-	0	-	0.00%
2014-07-09	0	2.540	2.380	2.600	-	-	0	0	-	2.029	1.901	2.077	-	-	0	-	0.00%
2014-07-08	0	2.540	2.350	2.560	-	-	0	0	-	2.029	1.877	2.045	-	-	0	-	0.00%
2014-07-07	0	2.540	2.330	2.590	-	-	665	1,522	2.2887	2.029	1.862	2.069	-	-	832	1.8285	0.00%
2014-07-04	0	2.540	2.470	2.600	-	-	0	0	-	2.029	1.973	2.077	-	-	0	-	0.00%
2014-07-03	0	2.540	2.460	2.550	2.500	2.540	22,000	55,080	2.5036	2.029	1.965	2.037	1.997	2.029	27,537	2.0002	0.00%
2014-07-02	0	2.540	2.320	2.540	-	-	0	0	-	2.029	1.854	2.029	-	-	0	-	0.00%
2014-06-30	0	2.540	2.270	2.540	-	-	0	0	-	2.029	1.814	2.029	-	-	0	-	0.00%
2014-06-27	0	2.540	2.450	2.600	-	-	0	0	-	2.029	1.957	2.077	-	-	0	-	0.00%
2014-06-26	0	2.540	2.500	2.590	2.500	2.600	17,365	43,421	2.5005	2.029	1.997	2.069	1.997	2.077	21,735	1.9977	0.00%
2014-06-25	0	2.540	2.520	2.600	-	-	0	0	-	2.029	2.013	2.077	-	-	0	-	0.00%
2014-06-24	0	2.540	2.500	2.550	2.500	2.540	4,000	10,080	2.5200	2.029	1.997	2.037	1.997	2.029	5,007	2.0133	0.40%
2014-06-23	0	2.530	2.470	2.550	-	-	0	0	-	2.021	1.973	2.037	-	-	0	-	0.00%
2014-06-20	0	2.530	2.490	2.560	2.440	2.550	10,655	26,378	2.4756	2.021	1.989	2.045	1.949	2.037	13,337	1.9779	-1.56%
2014-06-19	0	2.570	2.500	2.600	-	-	0	0	-	2.053	1.997	2.077	-	-	0	-	0.00%
2014-06-18	0	2.570	2.400	2.600	-	-	121	278	2.2975	2.053	1.917	2.077	-	-	151	1.8356	0.00%
2014-06-17	0	2.570	2.520	2.580	2.570	2.570	2,000	5,140	2.5700	2.053	2.013	2.061	2.053	2.053	2,503	2.0533	-0.39%
2014-06-16	0	2.580	2.530	2.580	2.550	2.580	12,000	30,660	2.5550	2.061	2.021	2.061	2.037	2.061	15,020	2.0413	-0.39%
2014-06-13	0	2.590	2.530	2.590	2.510	2.590	41,448	105,771	2.5519	2.069	2.021	2.069	2.005	2.069	51,879	2.0388	-0.38%
2014-06-12	0	2.600	2.560	2.600	2.550	2.600	14,341	36,655	2.5560	2.077	2.045	2.077	2.037	2.077	17,950	2.0420	0.00%
2014-06-11	0	2.600	2.530	2.600	2.530	2.600	4,042	10,365	2.5643	2.077	2.021	2.077	2.021	2.077	5,059	2.0487	0.00%
2014-06-10	0	2.600	2.520	2.610	-	-	20	49	2.4500	2.077	2.013	2.085	-	-	25	1.9574	0.00%
2014-06-09	0	2.600	2.520	2.610	-	-	121	296	2.4463	2.077	2.013	2.085	-	-	151	1.9544	0.00%
2014-06-06	0	2.600	2.510	2.600	-	-	0	0	-	2.077	2.005	2.077	-	-	0	-	0.00%
2014-06-05	0	2.600	2.360	2.600	-	-	0	0	-	2.077	1.885	2.077	-	-	0	-	0.00%
2014-06-04	0	2.600	2.520	2.600	2.520	2.600	7,334	18,634	2.5408	2.077	2.013	2.077	2.013	2.077	9,180	2.0299	0.00%
2014-06-03	0	2.600	2.550	2.620	2.500	2.600	19,296	49,575	2.5692	2.077	2.037	2.093	1.997	2.077	24,152	2.0526	0.39%
2014-05-30	0	2.590	2.490	2.600	2.440	2.590	4,227	10,616	2.5115	2.069	1.989	2.077	1.949	2.069	5,291	2.0065	-0.38%
2014-05-29	0	2.600	2.480	2.600	-	-	0	0	-	2.077	1.981	2.077	-	-	0	-	0.00%
2014-05-28	0	2.600	2.500	2.810	-	-	15	36	2.4000	2.077	1.997	2.245	-	-	19	1.9174	0.00%
2014-05-27	0	2.600	2.560	2.600	2.510	2.600	26,734	68,492	2.5620	2.077	2.045	2.077	2.005	2.077	33,462	2.0468	4.00%
2014-05-26	0	2.500	2.490	2.530	-	-	0	0	-	1.997	1.989	2.021	-	-	0	-	0.00%
2014-05-23	0	2.500	2.470	2.600	-	-	0	0	-	1.997	1.973	2.077	-	-	0	-	0.00%
2014-05-22	0	2.500	2.470	2.600	-	-	0	0	-	1.997	1.973	2.077	-	-	0	-	0.00%
2014-05-21	0	2.500	2.400	2.590	-	-	0	0	-	1.997	1.917	2.069	-	-	0	-	0.00%
2014-05-20	0	2.500	2.470	2.580	-	-	741	1,778	2.3995	1.997	1.973	2.061	-	-	927	1.9170	0.00%
2014-05-19	0	2.500	2.110	2.580	-	-	0	0	-	1.997	1.686	2.061	-	-	0	-	0.00%
2014-05-16	0	2.500	2.450	2.590	-	-	0	0	-	1.997	1.957	2.069	-	-	0	-	0.00%
2014-05-15	0	2.500	2.400	2.590	-	-	0	0	-	1.997	1.917	2.069	-	-	0	-	0.00%
2014-05-14	0	2.500	2.500	2.560	2.500	2.500	2,075	5,182	2.4973	1.997	1.997	2.045	1.997	1.997	2,597	1.9952	-0.79%
2014-05-13	0	2.520	2.500	2.580	2.500	2.520	12,019	30,086	2.5032	2.013	1.997	2.061	1.997	2.013	15,044	1.9999	-1.18%
2014-05-12	0	2.550	2.480	2.590	-	-	0	0	-	2.037	1.981	2.069	-	-	0	-	0.00%
2014-05-09	0	2.550	2.480	2.590	2.480	2.550	26,050	65,343	2.5084	2.037	1.981	2.069	1.981	2.037	32,606	2.0040	-3.04%
2014-05-08	0	2.630	2.530	2.630	-	-	0	0	-	2.101	2.021	2.101	-	-	0	-	0.00%
2014-05-07	0	2.630	2.520	2.630	2.630	2.630	2,000	5,260	2.6300	2.101	2.013	2.101	2.101	2.101	2,503	2.1012	0.00%
2014-05-05	0	2.630	2.560	2.630	-	-	0	0	-	2.101	2.045	2.101	-	-	0	-	0.00%
2014-05-02	0	2.630	2.520	2.630	-	-	486	1,193	2.4547	2.101	2.013	2.101	-	-	608	1.9612	0.00%
2014-04-30	0	2.630	2.540	2.630	-	-	0	0	-	2.101	2.029	2.101	-	-	0	-	0.00%
2014-04-29	0	2.630	2.550	2.630	-	-	0	0	-	2.101	2.037	2.101	-	-	0	-	0.00%
2014-04-28	0	2.630	2.500	2.630	-	-	0	0	-	2.101	1.997	2.101	-	-	0	-	0.00%
2014-04-25	0	2.630	2.540	2.630	2.600	2.630	16,000	41,660	2.6038	2.101	2.029	2.101	2.077	2.101	20,027	2.0802	0.00%
2014-04-24	0	2.630	2.520	2.630	2.630	2.630	2,000	5,260	2.6300	2.101	2.013	2.101	2.101	2.101	2,503	2.1012	-0.38%
2014-04-23	0	2.640	2.600	2.640	2.630	2.660	46,153	121,917	2.6416	2.109	2.077	2.109	2.101	2.125	57,769	2.1104	0.00%
2014-04-22	0	2.640	2.580	2.650	-	-	2	5	2.5000	2.109	2.061	2.117	-	-	3	1.9973	0.00%
2014-04-17	0	2.640	2.520	2.650	-	-	5	12	2.4000	2.109	2.013	2.117	-	-	6	1.9174	0.00%
2014-04-16	0	2.640	2.540	2.650	-	-	0	0	-	2.109	2.029	2.117	-	-	0	-	0.00%
2014-04-15	0	2.640	2.540	2.640	-	-	0	0	-	2.109	2.029	2.109	-	-	0	-	0.00%
2014-04-14	0	2.640	2.570	2.640	-	-	0	0	-	2.109	2.053	2.109	-	-	0	-	0.00%
2014-04-11	0	2.640	2.570	2.650	-	-	0	0	-	2.109	2.053	2.117	-	-	0	-	0.00%
2014-04-10	0	2.640	2.570	2.640	2.580	2.640	10,909	28,339	2.5978	2.109	2.053	2.109	2.061	2.109	13,655	2.0754	0.00%
2014-04-09	0	2.640	2.480	2.650	-	-	0	0	-	2.109	1.981	2.117	-	-	0	-	0.00%
2014-04-08	0	2.640	2.590	2.640	2.640	2.650	14,000	37,040	2.6457	2.109	2.069	2.109	2.109	2.117	17,523	2.1137	-0.38%
2014-04-07	0	2.650	2.600	2.650	-	-	0	0	-	2.117	2.077	2.117	-	-	0	-	0.00%
2014-04-04	0	2.650	2.600	2.780	-	-	0	0	-	2.117	2.077	2.221	-	-	0	-	0.00%
2014-04-03	0	2.650	2.600	2.650	2.550	2.650	6,000	15,680	2.6133	2.117	2.077	2.117	2.037	2.117	7,510	2.0879	0.00%
2014-04-02	0	2.650	2.500	2.650	2.500	2.650	250,957	628,072	2.5027	2.117	1.997	2.117	1.997	2.117	314,116	1.9995	0.00%
2014-04-01	0	2.650	2.520	2.650	2.500	2.650	14,958	37,656	2.5174	2.117	2.013	2.117	1.997	2.117	18,723	2.0113	1.92%
2014-03-31	0	2.600	2.500	2.650	-	-	0	0	-	2.077	1.997	2.117	-	-	0	-	0.00%
2014-03-28	0	2.600	2.500	2.650	2.600	2.600	3,000	7,660	2.5533	2.077	1.997	2.117	2.077	2.077	3,755	2.0399	0.00%
2014-03-27	0	2.600	2.580	2.650	-	-	666	1,711	2.5691	2.077	2.061	2.117	-	-	834	2.0525	0.00%
2014-03-26	0	2.600	2.500	2.650	-	-	338	838	2.4793	2.077	1.997	2.117	-	-	423	1.9808	0.00%
2014-03-25	0	2.600	2.550	2.630	-	-	0	0	-	2.077	2.037	2.101	-	-	0	-	0.00%
2014-03-24	0	2.600	2.550	2.630	-	-	0	0	-	2.077	2.037	2.101	-	-	0	-	0.00%
2014-03-21	0	2.600	2.500	2.630	-	-	0	0	-	2.077	1.997	2.101	-	-	0	-	0.00%
2014-03-20	0	2.600	2.520	2.620	-	-	682	1,705	2.5000	2.077	2.013	2.093	-	-	854	1.9973	0.00%
2014-03-19	0	2.600	2.510	2.630	2.510	2.600	9,276	23,578	2.5418	2.077	2.005	2.101	2.005	2.077	11,611	2.0307	0.00%
2014-03-18	0	2.600	2.500	2.650	-	-	665	1,635	2.4586	2.077	1.997	2.117	-	-	832	1.9643	0.00%
2014-03-17	0	2.600	2.480	2.650	-	-	0	0	-	2.077	1.981	2.117	-	-	0	-	0.00%
2014-03-14	0	2.600	2.480	2.650	-	-	0	0	-	2.077	1.981	2.117	-	-	0	-	0.00%
2014-03-13	0	2.600	2.490	2.650	-	-	0	0	-	2.077	1.989	2.117	-	-	0	-	0.00%
2014-03-12	0	2.600	2.530	2.650	2.520	2.650	33,964	87,010	2.5618	2.077	2.021	2.117	2.013	2.117	42,512	2.0467	-2.99%
2014-03-11	0	2.720	2.400	2.780	-	-	754	1,786	2.3687	2.141	1.889	2.188	-	-	958	1.8646	0.00%
2014-03-10	0	2.720	2.400	2.780	-	-	0	0	-	2.141	1.889	2.188	-	-	0	-	0.00%
2014-03-07	0	2.720	2.390	2.780	-	-	0	0	-	2.141	1.881	2.188	-	-	0	-	0.00%
2014-03-06	0	2.720	2.400	2.780	-	-	181	428	2.3646	2.141	1.889	2.188	-	-	230	1.8614	0.00%
2014-03-05	0	2.720	2.720	2.780	2.700	2.700	8,470	22,850	2.6978	2.141	2.141	2.188	2.125	2.125	10,760	2.1236	1.49%
2014-03-04	0	2.680	2.680	2.700	2.680	2.680	2,000	5,360	2.6800	2.110	2.110	2.125	2.110	2.110	2,541	2.1096	-1.83%
2014-03-03	0	2.730	2.450	2.760	-	-	0	0	-	2.149	1.929	2.173	-	-	0	-	0.00%
2014-02-28	0	2.730	2.430	2.780	-	-	0	0	-	2.149	1.913	2.188	-	-	0	-	0.00%
2014-02-27	0	2.730	2.430	2.760	-	-	0	0	-	2.149	1.913	2.173	-	-	0	-	0.00%
2014-02-26	0	2.730	2.650	2.730	2.750	2.750	12,250	33,675	2.7490	2.149	2.086	2.149	2.165	2.165	15,562	2.1639	-0.73%
2014-02-25	0	2.750	2.750	2.770	2.750	2.760	11,223	30,858	2.7495	2.165	2.165	2.180	2.165	2.173	14,257	2.1644	0.00%
2014-02-24	0	2.750	2.750	2.850	-	-	0	0	-	2.165	2.165	2.243	-	-	0	-	0.00%
2014-02-21	0	2.750	2.750	2.850	2.750	2.750	3,327	9,082	2.7298	2.165	2.165	2.243	2.165	2.165	4,226	2.1488	1.10%
2014-02-20	0	2.720	2.720	2.850	-	-	0	0	-	2.141	2.141	2.243	-	-	0	-	0.74%
2014-02-19	0	2.700	2.700	2.880	-	-	0	0	-	2.125	2.125	2.267	-	-	0	-	0.00%
2014-02-18	0	2.700	2.700	2.880	2.700	2.700	2,000	5,400	2.7000	2.125	2.125	2.267	2.125	2.125	2,541	2.1254	0.00%
2014-02-17	0	2.700	2.700	2.880	2.700	2.700	2,662	7,121	2.6751	2.125	2.125	2.267	2.125	2.125	3,382	2.1058	0.00%
2014-02-14	0	2.700	2.700	2.880	-	-	52	138	2.6538	2.125	2.125	2.267	-	-	66	2.0891	0.00%
2014-02-13	0	2.700	2.700	2.880	-	-	0	0	-	2.125	2.125	2.267	-	-	0	-	0.00%
2014-02-12	0	2.700	2.700	2.880	2.700	2.700	13,613	36,706	2.6964	2.125	2.125	2.267	2.125	2.125	17,293	2.1225	0.00%
2014-02-11	0	2.700	2.700	2.820	-	-	0	0	-	2.125	2.125	2.220	-	-	0	-	0.00%
2014-02-10	0	2.700	2.700	2.820	-	-	0	0	-	2.125	2.125	2.220	-	-	0	-	0.00%
2014-02-07	0	2.700	2.700	2.820	-	-	0	0	-	2.125	2.125	2.220	-	-	0	-	0.00%
2014-02-06	0	2.700	2.700	2.820	-	-	0	0	-	2.125	2.125	2.220	-	-	0	-	0.00%
2014-02-05	0	2.700	2.700	2.820	-	-	34,022	91,857	2.6999	2.125	2.125	2.220	-	-	43,220	2.1253	0.00%
2014-02-04	0	2.700	2.700	2.850	-	-	0	0	-	2.125	2.125	2.243	-	-	0	-	0.00%
2014-01-30	0	2.700	2.700	2.860	-	-	0	0	-	2.125	2.125	2.251	-	-	0	-	0.00%
2014-01-29	0	2.700	2.700	2.860	-	-	0	0	-	2.125	2.125	2.251	-	-	0	-	0.00%
2014-01-28	0	2.700	2.700	2.860	2.700	2.700	4,094	10,949	2.6744	2.125	2.125	2.251	2.125	2.125	5,201	2.1052	0.00%
2014-01-27	0	2.700	2.700	2.830	2.700	2.700	2,000	5,400	2.7000	2.125	2.125	2.228	2.125	2.125	2,541	2.1254	0.00%
2014-01-24	0	2.700	2.700	2.740	-	-	0	0	-	2.125	2.125	2.157	-	-	0	-	0.00%
2014-01-23	0	2.700	2.700	2.750	2.700	2.700	4,000	10,800	2.7000	2.125	2.125	2.165	2.125	2.125	5,081	2.1254	0.00%
2014-01-22	0	2.700	2.700	2.750	2.700	2.700	3,331	8,927	2.6800	2.125	2.125	2.165	2.125	2.125	4,232	2.1096	0.00%
2014-01-21	0	2.700	2.700	2.750	-	-	0	0	-	2.125	2.125	2.165	-	-	0	-	0.00%
2014-01-20	0	2.700	2.700	2.750	-	-	0	0	-	2.125	2.125	2.165	-	-	0	-	0.00%
2014-01-17	0	2.700	2.700	2.800	-	-	1,912	5,066	2.6496	2.125	2.125	2.204	-	-	2,429	2.0857	0.00%
2014-01-16	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2014-01-15	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2014-01-14	0	2.700	2.700	2.880	2.700	2.700	7,633	20,527	2.6892	2.125	2.125	2.267	2.125	2.125	9,697	2.1169	0.00%
2014-01-13	0	2.700	2.700	2.810	-	-	0	0	-	2.125	2.125	2.212	-	-	0	-	0.00%
2014-01-10	0	2.700	2.700	2.810	-	-	0	0	-	2.125	2.125	2.212	-	-	0	-	0.00%
2014-01-09	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2014-01-08	0	2.700	2.700	2.810	2.700	2.710	13,117	35,380	2.6973	2.125	2.125	2.212	2.125	2.133	16,663	2.1232	0.00%
2014-01-07	0	2.700	2.700	2.800	2.700	2.700	20,818	56,167	2.6980	2.125	2.125	2.204	2.125	2.125	26,446	2.1238	-0.37%
2014-01-06	0	2.710	2.710	3.180	2.700	2.710	230,655	622,762	2.7000	2.133	2.133	2.503	2.125	2.133	293,014	2.1254	0.00%
2014-01-03	0	2.710	2.710	2.900	-	-	0	0	-	2.133	2.133	2.283	-	-	0	-	0.00%
2014-01-02	0	2.710	2.700	2.900	-	-	0	0	-	2.133	2.125	2.283	-	-	0	-	0.00%
2013-12-31	0	2.710	2.700	2.900	-	-	0	0	-	2.133	2.125	2.283	-	-	0	-	0.00%
2013-12-30	0	2.710	2.710	3.210	2.710	2.710	2,000	5,420	2.7100	2.133	2.133	2.527	2.133	2.133	2,541	2.1333	0.00%
2013-12-27	0	2.710	2.710	2.750	-	-	0	0	-	2.133	2.133	2.165	-	-	0	-	0.00%
2013-12-24	0	2.710	2.710	2.720	-	-	0	0	-	2.133	2.133	2.141	-	-	0	-	0.00%
2013-12-23	0	2.710	2.710	2.850	2.710	2.710	3,961	10,616	2.6801	2.133	2.133	2.243	2.133	2.133	5,032	2.1097	-1.45%
2013-12-20	0	2.750	2.710	2.850	2.750	2.750	300,000	825,000	2.7500	2.165	2.133	2.243	2.165	2.165	381,107	2.1647	0.00%
2013-12-19	0	2.750	2.750	2.850	-	-	0	0	-	2.165	2.165	2.243	-	-	0	-	0.00%
2013-12-18	0	2.750	2.750	2.850	-	-	7	19	2.7143	2.165	2.165	2.243	-	-	9	2.1366	0.00%
2013-12-17	0	2.750	2.750	2.850	2.750	2.750	50,000	137,500	2.7500	2.165	2.165	2.243	2.165	2.165	63,518	2.1647	0.00%
2013-12-16	0	2.750	2.650	3.250	-	-	0	0	-	2.165	2.086	2.558	-	-	0	-	0.00%
2013-12-13	0	2.750	2.650	2.850	-	-	0	0	-	2.165	2.086	2.243	-	-	0	-	0.00%
2013-12-12	0	2.750	2.650	2.800	-	-	0	0	-	2.165	2.086	2.204	-	-	0	-	0.00%
2013-12-11	0	2.750	2.710	2.800	2.750	2.750	44,342	121,918	2.7495	2.165	2.133	2.204	2.165	2.165	56,330	2.1643	0.00%
2013-12-10	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-12-09	0	2.750	2.750	2.800	2.750	2.750	2,009	5,524	2.7496	2.165	2.165	2.204	2.165	2.165	2,552	2.1645	0.00%
2013-12-06	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-12-05	0	2.750	2.750	2.800	2.750	2.750	5,934	16,235	2.7359	2.165	2.165	2.204	2.165	2.165	7,538	2.1537	0.00%
2013-12-04	0	2.750	2.750	2.800	-	-	2	5	2.5000	2.165	2.165	2.204	-	-	3	1.9680	0.00%
2013-12-03	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-12-02	0	2.750	2.750	2.800	2.750	2.750	3,056	8,351	2.7327	2.165	2.165	2.204	2.165	2.165	3,882	2.1511	0.00%
2013-11-29	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-11-28	0	2.750	2.750	2.800	2.750	2.750	9,319	25,561	2.7429	2.165	2.165	2.204	2.165	2.165	11,838	2.1592	0.00%
2013-11-27	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-11-26	0	2.750	2.750	2.800	2.750	2.750	3,838	10,480	2.7306	2.165	2.165	2.204	2.165	2.165	4,876	2.1495	0.00%
2013-11-25	0	2.750	2.750	2.800	2.750	2.750	3,000	8,210	2.7367	2.165	2.165	2.204	2.165	2.165	3,811	2.1543	0.00%
2013-11-22	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-11-21	0	2.750	2.750	2.850	-	-	0	0	-	2.165	2.165	2.243	-	-	0	-	0.00%
2013-11-20	0	2.750	2.750	2.800	2.750	2.750	39,267	107,920	2.7484	2.165	2.165	2.204	2.165	2.165	49,883	2.1635	0.00%
2013-11-19	0	2.750	2.750	2.850	-	-	0	0	-	2.165	2.165	2.243	-	-	0	-	0.00%
2013-11-18	0	2.750	2.750	2.800	2.750	2.750	19,316	53,066	2.7473	2.165	2.165	2.204	2.165	2.165	24,538	2.1626	0.00%
2013-11-15	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-11-14	0	2.750	2.750	2.800	2.750	2.750	26,000	71,500	2.7500	2.165	2.165	2.204	2.165	2.165	33,029	2.1647	0.00%
2013-11-13	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-11-12	0	2.750	2.750	2.800	-	-	0	0	-	2.165	2.165	2.204	-	-	0	-	0.00%
2013-11-11	0	2.750	2.750	2.800	2.750	2.750	2,000	5,500	2.7500	2.165	2.165	2.204	2.165	2.165	2,541	2.1647	-1.79%
2013-11-08	0	2.800	2.700	2.800	2.700	2.800	33,401	91,783	2.7479	2.204	2.125	2.204	2.125	2.204	42,431	2.1631	1.82%
2013-11-07	0	2.750	2.750	2.820	2.750	2.750	5,442	14,893	2.7367	2.165	2.165	2.220	2.165	2.165	6,913	2.1543	0.00%
2013-11-06	0	2.750	2.750	2.850	-	-	0	0	-	2.165	2.165	2.243	-	-	0	-	0.00%
2013-11-05	0	2.750	2.750	2.900	2.750	2.750	22,000	60,500	2.7500	2.165	2.165	2.283	2.165	2.165	27,948	2.1647	1.85%
2013-11-04	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2013-11-01	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2013-10-31	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2013-10-30	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2013-10-29	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2013-10-28	0	2.700	2.700	2.800	-	-	0	0	-	2.125	2.125	2.204	-	-	0	-	0.00%
2013-10-25	0	2.700	2.700	2.850	2.700	2.700	25,407	68,529	2.6972	2.125	2.125	2.243	2.125	2.125	32,276	2.1232	-2.17%
2013-10-24	0	2.800	2.700	2.800	2.800	2.800	2,000	5,600	2.8000	2.173	2.095	2.173	2.173	2.173	2,578	2.1726	3.70%
2013-10-23	0	2.700	2.700	2.800	2.700	2.700	6,254	16,875	2.6983	2.095	2.095	2.173	2.095	2.095	8,060	2.0937	0.00%
2013-10-22	0	2.700	2.700	2.900	-	-	0	0	-	2.095	2.095	2.250	-	-	0	-	0.00%
2013-10-21	0	2.700	2.700	2.850	-	-	0	0	-	2.095	2.095	2.211	-	-	0	-	0.00%
2013-10-18	0	2.700	2.700	2.850	2.700	2.700	2,000	5,400	2.7000	2.095	2.095	2.211	2.095	2.095	2,578	2.0950	0.00%
2013-10-17	0	2.700	2.700	2.850	2.700	2.700	5,786	15,553	2.6880	2.095	2.095	2.211	2.095	2.095	7,457	2.0857	0.00%
2013-10-16	0	2.700	2.700	2.850	2.700	2.700	5,328	14,319	2.6875	2.095	2.095	2.211	2.095	2.095	6,867	2.0853	0.00%
2013-10-15	0	2.700	2.700	2.850	-	-	0	0	-	2.095	2.095	2.211	-	-	0	-	0.00%
2013-10-11	0	2.700	2.700	2.850	-	-	0	0	-	2.095	2.095	2.211	-	-	0	-	0.00%
2013-10-10	0	2.700	2.700	2.850	-	-	0	0	-	2.095	2.095	2.211	-	-	0	-	0.00%
2013-10-09	0	2.700	2.700	2.850	-	-	60	157	2.6167	2.095	2.095	2.211	-	-	77	2.0304	0.00%
2013-10-08	0	2.700	2.700	2.850	2.700	2.700	20,000	54,000	2.7000	2.095	2.095	2.211	2.095	2.095	25,775	2.0950	0.00%
2013-10-07	0	2.700	2.700	2.850	2.700	2.700	5,327	14,316	2.6874	2.095	2.095	2.211	2.095	2.095	6,865	2.0853	0.00%
2013-10-04	0	2.700	2.700	2.850	2.700	2.700	20,000	54,000	2.7000	2.095	2.095	2.211	2.095	2.095	25,775	2.0950	-1.82%
2013-10-03	0	2.750	2.700	2.850	2.700	2.750	8,798	23,817	2.7071	2.134	2.095	2.211	2.095	2.134	11,339	2.1005	0.73%
2013-10-02	0	2.730	2.700	2.730	2.660	2.730	119,941	323,823	2.6999	2.118	2.095	2.118	2.064	2.118	154,576	2.0949	-4.21%
2013-09-30	0	2.850	2.700	2.900	-	-	0	0	-	2.211	2.095	2.250	-	-	0	-	0.00%
2013-09-27	0	2.850	2.700	2.850	2.850	2.850	2,000	5,700	2.8500	2.211	2.095	2.211	2.211	2.211	2,578	2.2114	3.26%
2013-09-26	0	2.760	2.700	2.850	2.700	2.760	21,400	58,018	2.7111	2.142	2.095	2.211	2.095	2.142	27,580	2.1037	0.00%
2013-09-25	0	2.760	2.700	2.760	-	-	0	0	-	2.142	2.095	2.142	-	-	0	-	0.00%
2013-09-24	0	2.760	2.700	2.850	-	-	0	0	-	2.142	2.095	2.211	-	-	0	-	0.00%
2013-09-23	0	2.760	2.760	2.850	2.700	2.760	27,773	75,827	2.7302	2.142	2.142	2.211	2.095	2.142	35,793	2.1185	2.22%
2013-09-19	0	2.700	2.700	2.850	-	-	0	0	-	2.095	2.095	2.211	-	-	0	-	0.00%
2013-09-18	0	2.700	2.700	2.800	2.700	2.700	13,329	35,931	2.6957	2.095	2.095	2.173	2.095	2.095	17,178	2.0917	0.00%
2013-09-17	0	2.700	2.700	2.850	-	-	4	10	2.5000	2.095	2.095	2.211	-	-	5	1.9398	0.00%
2013-09-16	0	2.700	2.700	2.850	2.700	2.700	6,000	16,200	2.7000	2.095	2.095	2.211	2.095	2.095	7,733	2.0950	0.75%
2013-09-13	0	2.680	2.680	2.750	-	-	0	0	-	2.080	2.080	2.134	-	-	0	-	0.37%
2013-09-12	0	2.670	2.670	2.750	-	-	0	0	-	2.072	2.072	2.134	-	-	0	-	0.75%
2013-09-11	0	2.650	2.650	2.750	2.650	2.650	8,000	21,200	2.6500	2.056	2.056	2.134	2.056	2.056	10,310	2.0562	0.00%
2013-09-10	0	2.650	2.650	2.750	2.650	2.650	6,000	15,900	2.6500	2.056	2.056	2.134	2.056	2.056	7,733	2.0562	0.00%
2013-09-09	0	2.650	2.650	3.100	2.650	2.650	8,963	23,713	2.6457	2.056	2.056	2.405	2.056	2.056	11,551	2.0529	0.00%
2013-09-06	0	2.650	2.650	2.850	-	-	0	0	-	2.056	2.056	2.211	-	-	0	-	0.00%
2013-09-05	0	2.650	2.650	2.800	2.650	2.700	4,234	11,308	2.6708	2.056	2.056	2.173	2.056	2.095	5,457	2.0723	-1.85%
2013-09-04	0	2.700	2.650	2.750	2.700	2.700	48,000	129,600	2.7000	2.095	2.056	2.134	2.095	2.095	61,861	2.0950	0.00%
2013-09-03	0	2.700	2.700	2.850	2.700	2.700	22,750	61,395	2.6987	2.095	2.095	2.211	2.095	2.095	29,319	2.0940	1.50%
2013-09-02	0	2.660	2.660	2.700	-	-	191	492	2.5759	2.064	2.064	2.095	-	-	246	1.9987	0.00%
2013-08-30	0	2.660	2.600	3.140	-	-	0	0	-	2.064	2.017	2.436	-	-	0	-	0.00%
2013-08-29	0	2.660	2.550	3.140	-	-	0	0	-	2.064	1.979	2.436	-	-	0	-	0.00%
2013-08-28	0	2.660	2.560	3.140	-	-	0	0	-	2.064	1.986	2.436	-	-	0	-	0.00%
2013-08-27	0	2.660	2.520	3.160	-	-	0	0	-	2.064	1.955	2.452	-	-	0	-	0.00%
2013-08-26	0	2.660	2.550	3.160	-	-	0	0	-	2.064	1.979	2.452	-	-	0	-	0.00%
2013-08-23	0	2.660	2.530	3.160	-	-	0	0	-	2.064	1.963	2.452	-	-	0	-	0.00%
2013-08-22	0	2.660	2.510	3.160	2.660	2.660	2,000	5,320	2.6600	2.064	1.948	2.452	2.064	2.064	2,578	2.0640	1.14%
2013-08-21	0	2.630	2.520	2.660	-	-	0	0	-	2.041	1.955	2.064	-	-	0	-	0.00%
2013-08-20	0	2.630	2.510	2.660	-	-	0	0	-	2.041	1.948	2.064	-	-	0	-	0.00%
2013-08-19	0	2.630	2.630	2.700	2.530	2.630	5,327	13,610	2.5549	2.041	2.041	2.095	1.963	2.041	6,865	1.9824	0.00%
2013-08-16	0	2.630	2.520	3.120	-	-	0	0	-	2.041	1.955	2.421	-	-	0	-	0.00%
2013-08-15	0	2.630	2.440	3.130	-	-	0	0	-	2.041	1.893	2.429	-	-	0	-	0.00%
2013-08-13	0	2.630	2.460	3.130	-	-	0	0	-	2.041	1.909	2.429	-	-	0	-	0.00%
2013-08-12	0	2.630	2.510	3.130	-	-	0	0	-	2.041	1.948	2.429	-	-	0	-	0.00%
2013-08-09	0	2.630	2.550	3.120	2.480	2.630	8,389	21,265	2.5349	2.041	1.979	2.421	1.924	2.041	10,811	1.9669	0.38%
2013-08-08	0	2.620	2.410	3.120	-	-	0	0	-	2.033	1.870	2.421	-	-	0	-	0.00%
2013-08-07	0	2.620	2.510	3.120	2.620	2.620	2,000	5,240	2.6200	2.033	1.948	2.421	2.033	2.033	2,578	2.0330	0.00%
2013-08-06	0	2.620	2.500	2.750	-	-	0	0	-	2.033	1.940	2.134	-	-	0	-	0.00%
2013-08-05	0	2.620	2.420	2.750	-	-	0	0	-	2.033	1.878	2.134	-	-	0	-	0.00%
2013-08-02	0	2.620	2.580	2.750	-	-	0	0	-	2.033	2.002	2.134	-	-	0	-	0.00%
2013-08-01	0	2.620	2.460	2.750	-	-	0	0	-	2.033	1.909	2.134	-	-	0	-	0.00%
2013-07-31	0	2.620	2.520	2.750	-	-	0	0	-	2.033	1.955	2.134	-	-	0	-	0.00%
2013-07-30	0	2.620	2.550	2.700	-	-	0	0	-	2.033	1.979	2.095	-	-	0	-	0.00%
2013-07-29	0	2.620	2.620	2.750	2.580	2.580	4,000	10,320	2.5800	2.033	2.033	2.134	2.002	2.002	5,155	2.0019	1.55%
2013-07-26	0	2.580	2.510	2.690	-	-	0	0	-	2.002	1.948	2.087	-	-	0	-	0.00%
2013-07-25	0	2.580	2.510	2.740	-	-	0	0	-	2.002	1.948	2.126	-	-	0	-	0.00%
2013-07-24	0	2.580	2.450	2.740	-	-	0	0	-	2.002	1.901	2.126	-	-	0	-	0.00%
2013-07-23	0	2.580	2.550	2.740	2.470	2.580	6,000	15,260	2.5433	2.002	1.979	2.126	1.917	2.002	7,733	1.9735	0.00%
2013-07-22	0	2.580	2.500	2.740	-	-	0	0	-	2.002	1.940	2.126	-	-	0	-	0.00%
2013-07-19	0	2.580	2.500	2.740	-	-	0	0	-	2.002	1.940	2.126	-	-	0	-	0.00%
2013-07-18	0	2.580	2.540	2.740	-	-	545	1,362	2.4991	2.002	1.971	2.126	-	-	702	1.9391	0.00%
2013-07-17	0	2.580	2.450	2.690	-	-	0	0	-	2.002	1.901	2.087	-	-	0	-	0.00%
2013-07-16	0	2.580	2.440	2.740	-	-	0	0	-	2.002	1.893	2.126	-	-	0	-	0.00%
2013-07-15	0	2.580	2.550	2.740	2.580	2.580	2,665	6,842	2.5674	2.002	1.979	2.126	2.002	2.002	3,435	1.9921	0.00%
2013-07-12	0	2.580	2.580	2.750	2.580	2.580	2,000	5,160	2.5800	2.002	2.002	2.134	2.002	2.002	2,578	2.0019	0.00%
2013-07-11	0	2.580	2.580	2.740	2.510	2.510	2,878	7,197	2.5007	2.002	2.002	2.126	1.948	1.948	3,709	1.9404	-5.84%
2013-07-10	0	2.740	2.570	2.750	-	-	0	0	-	2.126	1.994	2.134	-	-	0	-	0.00%
2013-07-09	0	2.740	2.590	2.960	-	-	0	0	-	2.126	2.010	2.297	-	-	0	-	0.00%
2013-07-08	0	2.740	2.540	2.960	-	-	0	0	-	2.126	1.971	2.297	-	-	0	-	0.00%
2013-07-05	0	2.740	2.550	2.960	-	-	0	0	-	2.126	1.979	2.297	-	-	0	-	0.00%
2013-07-04	0	2.740	2.540	2.960	-	-	0	0	-	2.126	1.971	2.297	-	-	0	-	0.00%
2013-07-03	0	2.740	2.580	2.750	-	-	0	0	-	2.126	2.002	2.134	-	-	0	-	0.00%
2013-07-02	0	2.740	2.550	2.740	-	-	0	0	-	2.126	1.979	2.126	-	-	0	-	-0.36%
2013-06-28	0	2.750	2.580	2.750	-	-	0	0	-	2.134	2.002	2.134	-	-	0	-	0.00%
2013-06-27	0	2.750	2.590	2.750	2.550	2.750	4,000	10,600	2.6500	2.134	2.010	2.134	1.979	2.134	5,155	2.0562	0.00%
2013-06-26	0	2.750	2.530	2.750	-	-	0	0	-	2.134	1.963	2.134	-	-	0	-	0.00%
2013-06-25	0	2.750	2.510	2.960	-	-	0	0	-	2.134	1.948	2.297	-	-	0	-	0.00%
2013-06-24	0	2.750	2.510	2.960	2.750	2.750	6,000	16,500	2.7500	2.134	1.948	2.297	2.134	2.134	7,733	2.1338	0.00%
2013-06-21	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-20	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-19	0	2.750	2.750	2.780	-	-	0	0	-	2.134	2.134	2.157	-	-	0	-	0.00%
2013-06-18	0	2.750	2.750	2.800	2.750	2.750	10,000	27,500	2.7500	2.134	2.134	2.173	2.134	2.134	12,888	2.1338	0.00%
2013-06-17	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-14	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-13	0	2.750	2.750	2.800	2.750	2.750	4,000	11,000	2.7500	2.134	2.134	2.173	2.134	2.134	5,155	2.1338	0.00%
2013-06-11	0	2.750	2.750	2.800	2.750	2.750	38,000	104,500	2.7500	2.134	2.134	2.173	2.134	2.134	48,973	2.1338	0.00%
2013-06-10	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-07	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-06	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-05	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-04	0	2.750	2.750	2.800	-	-	0	0	-	2.134	2.134	2.173	-	-	0	-	0.00%
2013-06-03	0	2.750	2.750	2.800	2.750	2.750	27,982	76,871	2.7472	2.134	2.134	2.173	2.134	2.134	36,062	2.1316	0.00%
2013-05-31	0	2.750	2.750	2.900	-	-	0	0	-	2.134	2.134	2.250	-	-	0	-	0.00%
2013-05-30	0	2.750	2.750	-	-	-	0	0	-	2.134	2.134	-	-	-	0	-	0.00%
2013-05-29	0	2.750	2.750	-	-	-	0	0	-	2.134	2.134	-	-	-	0	-	0.00%
2013-05-28	0	2.750	2.750	2.900	2.750	2.750	16,275	44,742	2.7491	2.134	2.134	2.250	2.134	2.134	20,975	2.1331	0.00%
2013-05-27	0	2.750	2.750	2.950	-	-	0	0	-	2.134	2.134	2.289	-	-	0	-	0.00%
2013-05-24	0	2.750	2.750	2.770	-	-	0	0	-	2.134	2.134	2.149	-	-	0	-	0.00%
2013-05-23	0	2.750	2.750	2.900	-	-	0	0	-	2.134	2.134	2.250	-	-	0	-	0.00%
2013-05-22	0	2.750	2.750	2.900	-	-	741	2,008	2.7099	2.134	2.134	2.250	-	-	955	2.1027	0.00%
2013-05-21	0	2.750	2.750	2.900	2.750	2.750	5,464	14,952	2.7365	2.134	2.134	2.250	2.134	2.134	7,042	2.1233	0.73%
2013-05-20	0	2.730	2.720	2.750	-	-	755	2,038	2.6993	2.118	2.111	2.134	-	-	973	2.0945	0.00%
2013-05-16	0	2.730	2.720	-	-	-	0	0	-	2.118	2.111	-	-	-	0	-	0.00%
2013-05-15	0	2.730	2.720	2.740	2.730	2.730	6,050	16,512	2.7293	2.118	2.111	2.126	2.118	2.118	7,797	2.1177	1.11%
2013-05-14	0	2.700	2.700	2.740	2.700	2.700	3,025	8,065	2.6661	2.095	2.095	2.126	2.095	2.095	3,899	2.0687	0.00%
2013-05-13	0	2.700	2.700	-	2.700	2.710	24,059	65,007	2.7020	2.095	2.095	-	2.095	2.103	31,006	2.0966	-0.37%
2013-05-10	0	2.710	2.710	2.800	2.700	2.700	27,473	74,103	2.6973	2.103	2.103	2.173	2.095	2.095	35,406	2.0929	0.37%
2013-05-09	0	2.700	2.680	2.720	-	-	0	0	-	2.095	2.080	2.111	-	-	0	-	0.00%
2013-05-08	0	2.700	2.700	2.800	2.670	2.700	8,000	21,420	2.6775	2.095	2.095	2.173	2.072	2.095	10,310	2.0776	1.12%
2013-05-07	0	2.670	2.670	2.700	-	-	0	0	-	2.072	2.072	2.095	-	-	0	-	0.00%
2013-05-06	0	2.670	2.670	2.700	-	-	0	0	-	2.072	2.072	2.095	-	-	0	-	0.00%
2013-05-03	0	2.670	2.670	2.700	2.650	2.670	42,680	113,568	2.6609	2.072	2.072	2.095	2.056	2.072	55,005	2.0647	0.75%
2013-05-02	0	2.650	2.650	2.700	-	-	0	0	-	2.056	2.056	2.095	-	-	0	-	0.00%
2013-04-30	0	2.650	2.650	2.700	2.650	2.650	14,000	37,100	2.6500	2.056	2.056	2.095	2.056	2.056	18,043	2.0562	0.00%
2013-04-29	0	2.650	2.650	2.670	2.650	2.670	33,159	88,425	2.6667	2.056	2.056	2.072	2.056	2.072	42,734	2.0692	-0.75%
2013-04-26	0	2.670	2.670	2.750	-	-	250	655	2.6200	2.072	2.072	2.134	-	-	322	2.0330	0.00%
2013-04-25	0	2.670	2.670	2.790	-	-	1,357	3,568	2.6293	2.072	2.072	2.165	-	-	1,749	2.0402	0.00%
2013-04-24	0	2.670	2.670	2.780	2.670	2.670	8,910	23,744	2.6649	2.072	2.072	2.157	2.072	2.072	11,483	2.0678	0.00%
2013-04-23	0	2.670	2.670	-	2.670	2.670	6,655	17,742	2.6660	2.072	2.072	-	2.072	2.072	8,577	2.0686	0.75%
2013-04-22	0	2.650	2.650	2.670	-	-	0	0	-	2.056	2.056	2.072	-	-	0	-	0.38%
2013-04-19	0	2.640	2.640	2.670	2.640	2.640	14,000	36,960	2.6400	2.048	2.048	2.072	2.048	2.048	18,043	2.0485	0.76%
2013-04-18	0	2.620	2.620	2.670	2.620	2.620	19,331	50,567	2.6159	2.033	2.033	2.072	2.033	2.033	24,913	2.0297	0.77%
2013-04-17	0	2.600	2.600	2.670	2.600	2.600	10,000	26,000	2.6000	2.017	2.017	2.072	2.017	2.017	12,888	2.0174	0.00%
2013-04-16	0	2.600	2.600	2.670	2.600	2.600	40,000	104,000	2.6000	2.017	2.017	2.072	2.017	2.017	51,551	2.0174	0.00%
2013-04-15	0	2.600	2.600	2.670	2.600	2.600	6,317	16,411	2.5979	2.017	2.017	2.072	2.017	2.017	8,141	2.0158	-0.38%
2013-04-12	0	2.610	2.610	2.670	2.610	2.610	10,000	26,100	2.6100	2.025	2.025	2.072	2.025	2.025	12,888	2.0252	0.00%
2013-04-11	0	2.610	2.610	2.620	-	-	0	0	-	2.025	2.025	2.033	-	-	0	-	0.00%
2013-04-10	0	2.610	2.610	2.630	2.600	2.610	27,500	71,483	2.5994	2.025	2.025	2.041	2.017	2.025	35,441	2.0170	0.38%
2013-04-09	0	2.600	2.600	2.620	2.600	2.600	11,409	29,592	2.5937	2.017	2.017	2.033	2.017	2.017	14,704	2.0126	-0.38%
2013-04-08	0	2.610	2.610	2.630	-	-	0	0	-	2.025	2.025	2.041	-	-	0	-	0.38%
2013-04-05	0	2.600	2.600	2.610	2.600	2.600	28,000	72,800	2.6000	2.017	2.017	2.025	2.017	2.017	36,085	2.0174	0.00%
2013-04-03	0	2.600	2.600	2.670	-	-	936	2,386	2.5491	2.017	2.017	2.072	-	-	1,206	1.9780	0.00%
2013-04-02	0	2.600	2.600	2.610	2.600	2.680	22,000	57,980	2.6355	2.017	2.017	2.025	2.017	2.080	28,353	2.0449	-0.38%
2013-03-28	0	2.610	2.610	2.650	2.600	2.600	18,000	46,800	2.6000	2.025	2.025	2.056	2.017	2.017	23,198	2.0174	-0.38%
2013-03-27	0	2.620	2.620	2.660	2.620	2.620	2,271	5,936	2.6138	2.033	2.033	2.064	2.033	2.033	2,927	2.0282	0.77%
2013-03-26	0	2.600	2.600	2.630	2.600	2.600	19,113	49,638	2.5971	2.017	2.017	2.041	2.017	2.017	24,632	2.0152	0.00%
2013-03-25	0	2.600	2.600	2.670	2.600	2.600	10,000	26,000	2.6000	2.017	2.017	2.072	2.017	2.017	12,888	2.0174	0.00%
2013-03-22	0	2.600	2.600	2.670	2.600	2.600	10,169	26,429	2.5990	2.017	2.017	2.072	2.017	2.017	13,105	2.0166	0.00%
2013-03-21	0	2.600	2.600	2.650	2.600	2.600	6,050	15,728	2.5997	2.017	2.017	2.056	2.017	2.017	7,797	2.0172	0.00%
2013-03-20	0	2.600	2.600	2.680	2.600	2.600	10,000	26,000	2.6000	2.017	2.017	2.080	2.017	2.017	12,888	2.0174	1.96%
2013-03-19	0	2.550	2.550	2.600	2.530	2.550	24,000	61,120	2.5467	1.979	1.979	2.017	1.963	1.979	30,930	1.9760	0.39%
2013-03-18	0	2.540	2.530	2.590	2.530	2.540	48,000	121,720	2.5358	1.971	1.963	2.010	1.963	1.971	61,861	1.9676	-0.78%
2013-03-15	0	2.560	2.540	2.650	-	-	0	0	-	1.986	1.971	2.056	-	-	0	-	0.00%
2013-03-14	0	2.560	2.540	2.600	-	-	0	0	-	1.986	1.971	2.017	-	-	0	-	0.00%
2013-03-13	0	2.560	2.560	2.590	2.560	2.560	38,000	97,280	2.5600	1.986	1.986	2.010	1.986	1.986	48,973	1.9864	1.59%
2013-03-12	0	2.560	2.560	2.610	-	-	0	0	-	1.955	1.955	1.994	-	-	0	-	0.39%
2013-03-11	0	2.550	2.530	2.590	2.510	2.550	15,323	38,781	2.5309	1.948	1.932	1.978	1.917	1.948	20,061	1.9331	1.59%
2013-03-08	0	2.510	2.510	2.550	2.500	2.500	2,000	5,000	2.5000	1.917	1.917	1.948	1.910	1.910	2,618	1.9095	0.40%
2013-03-07	0	2.500	2.500	2.530	2.490	2.500	9,307	23,182	2.4908	1.910	1.910	1.932	1.902	1.910	12,185	1.9025	-1.96%
2013-03-06	0	2.550	2.510	2.590	2.490	2.550	27,115	67,959	2.5063	1.948	1.917	1.978	1.902	1.948	35,500	1.9144	-3.04%
2013-03-05	0	2.630	2.550	2.630	-	-	1,681	4,118	2.4497	2.009	1.948	2.009	-	-	2,201	1.8711	-0.38%
2013-03-04	0	2.640	2.560	2.640	-	-	0	0	-	2.016	1.955	2.016	-	-	0	-	-0.75%
2013-03-01	0	2.660	2.540	2.660	-	-	0	0	-	2.032	1.940	2.032	-	-	0	-	-0.37%
2013-02-28	0	2.670	2.500	2.670	2.670	2.670	40,000	106,800	2.6700	2.039	1.910	2.039	2.039	2.039	52,369	2.0394	0.00%
2013-02-27	0	2.670	2.570	2.680	2.670	2.670	10,000	26,700	2.6700	2.039	1.963	2.047	2.039	2.039	13,092	2.0394	0.00%
2013-02-26	0	2.670	2.550	2.670	-	-	0	0	-	2.039	1.948	2.039	-	-	0	-	0.00%
2013-02-25	0	2.670	2.470	2.670	-	-	0	0	-	2.039	1.887	2.039	-	-	0	-	0.00%
2013-02-22	0	2.670	2.650	2.670	2.650	2.670	14,000	37,300	2.6643	2.039	2.024	2.039	2.024	2.039	18,329	2.0350	0.75%
2013-02-21	0	2.650	2.460	2.650	-	-	0	0	-	2.024	1.879	2.024	-	-	0	-	-0.75%
2013-02-20	0	2.670	2.480	2.670	2.670	2.670	20,000	53,400	2.6700	2.039	1.894	2.039	2.039	2.039	26,184	2.0394	3.49%
2013-02-19	0	2.580	2.580	2.680	2.580	2.600	6,000	15,520	2.5867	1.971	1.971	2.047	1.971	1.986	7,855	1.9757	0.39%
2013-02-18	0	2.570	2.530	2.570	-	-	0	0	-	1.963	1.932	1.963	-	-	0	-	0.00%
2013-02-15	0	2.570	2.520	2.600	-	-	0	0	-	1.963	1.925	1.986	-	-	0	-	0.00%
2013-02-14	0	2.570	2.500	2.600	-	-	0	0	-	1.963	1.910	1.986	-	-	0	-	0.00%
2013-02-08	0	2.570	2.540	2.600	-	-	0	0	-	1.963	1.940	1.986	-	-	0	-	0.00%
2013-02-07	0	2.570	2.470	2.570	-	-	0	0	-	1.963	1.887	1.963	-	-	0	-	0.00%
2013-02-06	0	2.570	2.550	2.600	-	-	0	0	-	1.963	1.948	1.986	-	-	0	-	0.00%
2013-02-05	0	2.570	2.570	2.600	2.570	2.570	126,253	324,457	2.5699	1.963	1.963	1.986	1.963	1.963	165,293	1.9629	0.00%
2013-02-04	0	2.570	2.570	2.650	-	-	182	455	2.5000	1.963	1.963	2.024	-	-	238	1.9095	0.00%
2013-02-01	0	2.570	2.570	2.610	2.570	2.570	5,327	13,637	2.5600	1.963	1.963	1.994	1.963	1.963	6,974	1.9553	0.00%
2013-01-31	0	2.570	2.570	2.640	2.570	2.570	15,096	38,715	2.5646	1.963	1.963	2.016	1.963	1.963	19,764	1.9589	-1.15%
2013-01-30	0	2.600	2.570	2.640	2.570	2.600	29,983	77,116	2.5720	1.986	1.963	2.016	1.963	1.986	39,254	1.9645	1.17%
2013-01-29	0	2.570	2.540	2.580	2.570	2.570	22,000	56,540	2.5700	1.963	1.940	1.971	1.963	1.963	28,803	1.9630	2.80%
2013-01-28	0	2.500	2.500	2.560	2.500	2.500	11,794	29,295	2.4839	1.910	1.910	1.955	1.910	1.910	15,441	1.8972	0.00%
2013-01-25	0	2.500	2.500	2.550	2.500	2.520	166,285	416,163	2.5027	1.910	1.910	1.948	1.910	1.925	217,704	1.9116	-1.57%
2013-01-24	0	2.540	2.460	2.550	2.470	2.540	65,331	165,054	2.5264	1.940	1.879	1.948	1.887	1.940	85,533	1.9297	0.79%
2013-01-23	0	2.520	2.520	2.540	2.510	2.520	18,000	45,200	2.5111	1.925	1.925	1.940	1.917	1.925	23,566	1.9180	0.80%
2013-01-22	0	2.500	2.500	2.520	2.500	2.500	78,962	197,366	2.4995	1.910	1.910	1.925	1.910	1.910	103,379	1.9092	0.40%
2013-01-21	0	2.490	2.470	2.530	2.490	2.490	20,000	49,720	2.4860	1.902	1.887	1.932	1.902	1.902	26,184	1.8988	1.22%
2013-01-18	0	2.460	2.460	2.500	2.460	2.500	25,483	63,188	2.4796	1.879	1.879	1.910	1.879	1.910	33,363	1.8940	0.41%
2013-01-17	0	2.450	2.450	2.540	2.430	2.430	20,533	49,895	2.4300	1.871	1.871	1.940	1.856	1.856	26,882	1.8561	1.24%
2013-01-16	0	2.420	2.420	2.500	2.420	2.420	29,554	71,458	2.4179	1.848	1.848	1.910	1.848	1.848	38,693	1.8468	-0.41%
2013-01-15	0	2.430	2.430	2.470	2.420	2.420	18,000	43,560	2.4200	1.856	1.856	1.887	1.848	1.848	23,566	1.8484	0.83%
2013-01-14	0	2.410	2.410	2.450	-	-	0	0	-	1.841	1.841	1.871	-	-	0	-	0.42%
2013-01-11	0	2.400	2.400	2.430	-	-	0	0	-	1.833	1.833	1.856	-	-	0	-	0.00%
2013-01-10	0	2.400	2.400	2.420	-	-	0	0	-	1.833	1.833	1.848	-	-	0	-	0.00%
2013-01-09	0	2.400	2.400	2.460	2.400	2.430	108,000	259,840	2.4059	1.833	1.833	1.879	1.833	1.856	141,396	1.8377	-1.23%
2013-01-08	0	2.430	2.420	2.480	2.430	2.460	40,000	97,500	2.4375	1.856	1.848	1.894	1.856	1.879	52,369	1.8618	0.00%
2013-01-07	0	2.430	2.420	2.480	-	-	0	0	-	1.856	1.848	1.894	-	-	0	-	0.00%
2013-01-04	0	2.430	2.420	2.470	2.430	2.430	10,000	24,300	2.4300	1.856	1.848	1.887	1.856	1.856	13,092	1.8561	-0.82%
2013-01-03	0	2.450	2.420	2.470	-	-	0	0	-	1.871	1.848	1.887	-	-	0	-	0.00%
2013-01-02	0	2.450	2.410	2.450	2.380	2.460	28,780	69,493	2.4146	1.871	1.841	1.871	1.818	1.879	37,679	1.8443	1.24%
2012-12-31	0	2.420	2.400	2.420	-	-	1,837	4,280	2.3299	1.848	1.833	1.848	-	-	2,405	1.7796	-0.41%
2012-12-28	0	2.430	2.420	2.430	-	-	1,996	4,710	2.3597	1.856	1.848	1.856	-	-	2,613	1.8024	0.00%
2012-12-27	0	2.430	2.430	2.460	2.420	2.420	33,000	79,820	2.4188	1.856	1.856	1.879	1.848	1.848	43,204	1.8475	-1.62%
2012-12-24	0	2.470	2.420	2.470	2.410	2.470	30,000	72,660	2.4220	1.887	1.848	1.887	1.841	1.887	39,277	1.8500	0.00%
2012-12-21	0	2.470	2.450	2.470	-	-	0	0	-	1.887	1.871	1.887	-	-	0	-	0.00%
2012-12-20	0	2.470	2.450	2.480	-	-	1,331	3,207	2.4095	1.887	1.871	1.894	-	-	1,743	1.8404	0.00%
2012-12-19	0	2.470	2.450	2.470	2.450	2.470	20,000	49,240	2.4620	1.887	1.871	1.887	1.871	1.887	26,184	1.8805	0.82%
2012-12-18	0	2.450	2.440	2.470	2.450	2.450	18,665	45,676	2.4471	1.871	1.864	1.887	1.871	1.871	24,437	1.8692	1.24%
2012-12-17	0	2.420	2.420	2.470	2.420	2.430	11,982	28,977	2.4184	1.848	1.848	1.887	1.848	1.856	15,687	1.8472	-0.41%
2012-12-14	0	2.430	2.420	2.430	2.430	2.450	70,363	171,203	2.4331	1.856	1.848	1.856	1.856	1.871	92,121	1.8585	-0.82%
2012-12-13	0	2.450	2.440	2.470	2.450	2.450	20,665	50,596	2.4484	1.871	1.864	1.887	1.871	1.871	27,055	1.8701	-0.81%
2012-12-12	0	2.470	2.440	2.470	2.440	2.480	25,545	62,748	2.4564	1.887	1.864	1.887	1.864	1.894	33,444	1.8762	0.00%
2012-12-11	0	2.470	2.410	2.480	2.400	2.470	57,376	138,969	2.4221	1.887	1.841	1.894	1.833	1.887	75,118	1.8500	0.82%
2012-12-10	0	2.450	2.400	2.450	2.400	2.490	98,820	239,394	2.4225	1.871	1.833	1.871	1.833	1.902	129,377	1.8504	-2.00%
2012-12-07	0	2.500	2.440	2.500	-	-	0	0	-	1.910	1.864	1.910	-	-	0	-	0.00%
2012-12-06	0	2.500	2.450	2.500	2.460	2.500	10,000	24,760	2.4760	1.910	1.871	1.910	1.879	1.910	13,092	1.8912	0.00%
2012-12-05	0	2.500	2.480	2.500	-	-	0	0	-	1.910	1.894	1.910	-	-	0	-	0.00%
2012-12-04	0	2.500	2.460	2.500	2.430	2.500	27,328	67,220	2.4597	1.910	1.879	1.910	1.856	1.910	35,778	1.8788	0.00%
2012-12-03	0	2.500	2.450	2.500	2.430	2.500	20,297	49,588	2.4431	1.910	1.871	1.910	1.856	1.910	26,573	1.8661	0.00%
2012-11-30	0	2.500	2.480	2.500	2.500	2.500	20,000	50,000	2.5000	1.910	1.894	1.910	1.910	1.910	26,184	1.9095	0.81%
2012-11-29	0	2.480	2.470	2.500	2.480	2.540	22,195	55,393	2.4957	1.894	1.887	1.910	1.894	1.940	29,058	1.9063	-0.40%
2012-11-28	0	2.490	2.450	2.490	-	-	0	0	-	1.902	1.871	1.902	-	-	0	-	-0.40%
2012-11-27	0	2.500	2.480	2.500	2.490	2.500	8,000	19,960	2.4950	1.910	1.894	1.910	1.902	1.910	10,474	1.9057	0.00%
2012-11-26	0	2.500	2.460	2.500	2.450	2.500	16,000	39,800	2.4875	1.910	1.879	1.910	1.871	1.910	20,948	1.9000	0.00%
2012-11-23	0	2.500	2.450	2.500	2.460	2.500	40,000	99,800	2.4950	1.910	1.871	1.910	1.879	1.910	52,369	1.9057	0.81%
2012-11-22	0	2.480	2.450	2.480	2.460	2.480	14,045	34,588	2.4627	1.894	1.871	1.894	1.879	1.894	18,388	1.8810	-0.80%
2012-11-21	0	2.500	2.460	2.500	2.460	2.500	54,000	134,440	2.4896	1.910	1.879	1.910	1.879	1.910	70,698	1.9016	0.00%
2012-11-20	0	2.500	2.450	2.500	-	-	0	0	-	1.910	1.871	1.910	-	-	0	-	0.00%
2012-11-19	0	2.500	2.450	2.500	-	-	0	0	-	1.910	1.871	1.910	-	-	0	-	0.00%
2012-11-16	0	2.500	2.450	2.500	-	-	0	0	-	1.910	1.871	1.910	-	-	0	-	0.00%
2012-11-15	0	2.500	2.450	2.550	-	-	0	0	-	1.910	1.871	1.948	-	-	0	-	0.00%
2012-11-14	0	2.500	2.450	2.500	2.500	2.500	8,000	20,000	2.5000	1.910	1.871	1.910	1.910	1.910	10,474	1.9095	0.00%
2012-11-13	0	2.500	2.460	2.530	2.500	2.500	2,000	5,000	2.5000	1.910	1.879	1.932	1.910	1.910	2,618	1.9095	0.00%
2012-11-12	0	2.500	2.450	2.520	2.450	2.500	16,000	39,600	2.4750	1.910	1.871	1.925	1.871	1.910	20,948	1.8904	-0.40%
2012-11-09	0	2.510	2.460	2.540	-	-	10,000	25,000	2.5000	1.917	1.879	1.940	-	-	13,092	1.9095	0.00%
2012-11-08	0	2.510	2.510	2.520	2.510	2.530	18,351	46,090	2.5116	1.917	1.917	1.925	1.917	1.932	24,026	1.9184	-1.18%
2012-11-07	0	2.540	2.510	2.550	2.540	2.560	40,000	101,900	2.5475	1.940	1.917	1.948	1.940	1.955	52,369	1.9458	0.40%
2012-11-06	0	2.530	2.450	2.560	-	-	1,533	3,679	2.3999	1.932	1.871	1.955	-	-	2,007	1.8330	0.00%
2012-11-05	0	2.530	2.480	2.600	-	-	0	0	-	1.932	1.894	1.986	-	-	0	-	0.00%
2012-11-02	0	2.530	2.500	2.600	-	-	0	0	-	1.932	1.910	1.986	-	-	0	-	0.00%
2012-11-01	0	2.570	2.530	2.590	2.570	2.570	8,000	20,560	2.5700	1.932	1.902	1.947	1.932	1.932	10,639	1.9324	0.00%
2012-10-31	0	2.570	2.550	2.600	2.570	2.570	3,759	9,502	2.5278	1.932	1.917	1.955	1.932	1.932	4,999	1.9007	0.39%
2012-10-30	0	2.560	2.550	2.590	2.560	2.560	4,000	10,240	2.5600	1.925	1.917	1.947	1.925	1.925	5,320	1.9249	0.39%
2012-10-29	0	2.550	2.550	2.570	2.540	2.550	7,331	18,514	2.5254	1.917	1.917	1.932	1.910	1.917	9,750	1.8989	-0.78%
2012-10-26	0	2.570	2.570	2.580	-	-	0	0	-	1.932	1.932	1.940	-	-	0	-	0.00%
2012-10-25	0	2.570	2.570	2.620	2.540	2.570	16,438	41,774	2.5413	1.932	1.932	1.970	1.910	1.932	21,861	1.9109	0.00%
2012-10-24	0	2.570	2.530	2.570	2.550	2.600	9,324	23,910	2.5644	1.932	1.902	1.932	1.917	1.955	12,400	1.9282	-1.15%
2012-10-22	0	2.600	2.580	2.650	-	-	0	0	-	1.955	1.940	1.993	-	-	0	-	0.00%
2012-10-19	0	2.600	2.550	2.650	2.550	2.600	73,932	191,103	2.5848	1.955	1.917	1.993	1.917	1.955	98,324	1.9436	-0.38%
2012-10-18	0	2.610	2.540	2.610	2.550	2.610	74,000	189,160	2.5562	1.963	1.910	1.963	1.917	1.963	98,414	1.9221	-0.38%
2012-10-17	0	2.620	2.570	2.620	2.520	2.620	60,235	153,380	2.5464	1.970	1.932	1.970	1.895	1.970	80,108	1.9147	0.77%
2012-10-16	0	2.600	2.520	2.600	2.600	2.600	2,000	5,200	2.6000	1.955	1.895	1.955	1.955	1.955	2,660	1.9550	0.00%
2012-10-15	0	2.600	2.480	2.600	2.600	2.600	22,000	57,200	2.6000	1.955	1.865	1.955	1.955	1.955	29,258	1.9550	0.00%
2012-10-12	0	2.600	2.580	2.600	2.600	2.630	23,606	61,339	2.5984	1.955	1.940	1.955	1.955	1.978	31,394	1.9538	-3.70%
2012-10-11	0	2.700	2.630	2.800	2.700	2.700	10,000	27,000	2.7000	2.030	1.978	2.105	2.030	2.030	13,299	2.0302	0.00%
2012-10-10	0	2.700	2.610	2.800	2.700	2.700	30,000	81,000	2.7000	2.030	1.963	2.105	2.030	2.030	39,898	2.0302	0.00%
2012-10-09	0	2.700	2.620	2.700	-	-	0	0	-	2.030	1.970	2.030	-	-	0	-	0.00%
2012-10-08	0	2.700	2.640	2.800	-	-	50	135	2.7000	2.030	1.985	2.105	-	-	66	2.0302	0.00%
2012-10-05	0	2.700	2.700	3.100	2.580	2.700	29,356	77,530	2.6410	2.030	2.030	2.331	1.940	2.030	39,041	1.9859	0.00%
2012-10-04	0	2.700	2.600	2.800	-	-	0	0	-	2.030	1.955	2.105	-	-	0	-	0.00%
2012-10-03	0	2.700	2.650	2.700	2.700	2.820	4,000	11,040	2.7600	2.030	1.993	2.030	2.030	2.120	5,320	2.0753	0.00%
2012-09-28	0	2.700	2.680	2.700	2.600	2.750	34,600	92,161	2.6636	2.030	2.015	2.030	1.955	2.068	46,015	2.0028	-6.90%
2012-09-27	0	2.900	2.600	2.900	-	-	0	0	-	2.181	1.955	2.181	-	-	0	-	-1.36%
2012-09-26	0	2.940	2.600	2.940	-	-	0	0	-	2.211	1.955	2.211	-	-	0	-	-0.68%
2012-09-25	0	2.960	2.560	2.960	3.000	3.000	10,301	30,857	2.9955	2.226	1.925	2.226	2.256	2.256	13,700	2.2524	5.71%
2012-09-24	0	2.800	2.500	3.300	-	-	0	0	-	2.105	1.880	2.481	-	-	0	-	0.00%
2012-09-21	0	2.800	2.680	3.300	-	-	0	0	-	2.105	2.015	2.481	-	-	0	-	0.00%
2012-09-20	0	2.800	2.660	3.000	2.800	2.800	10,000	28,000	2.8000	2.105	2.000	2.256	2.105	2.105	13,299	2.1054	0.00%
2012-09-19	0	2.800	2.620	3.300	-	-	0	0	-	2.105	1.970	2.481	-	-	0	-	0.00%
2012-09-18	0	2.800	2.800	3.300	-	-	0	0	-	2.105	2.105	2.481	-	-	0	-	0.00%
2012-09-17	0	2.800	2.610	2.850	2.600	2.800	103,338	283,651	2.7449	2.105	1.963	2.143	1.955	2.105	137,432	2.0639	7.69%
2012-09-14	0	2.600	2.440	2.600	2.470	2.610	65,712	167,708	2.5522	1.955	1.835	1.955	1.857	1.963	87,392	1.9190	5.26%
2012-09-13	0	2.470	2.410	2.490	-	-	0	0	-	1.857	1.812	1.872	-	-	0	-	0.00%
2012-09-12	0	2.470	2.410	2.470	-	-	0	0	-	1.857	1.812	1.857	-	-	0	-	-0.40%
2012-09-11	0	2.480	2.400	2.480	-	-	121	286	2.3636	1.865	1.805	1.865	-	-	161	1.7773	0.00%
2012-09-10	0	2.480	2.380	2.480	2.400	2.480	4,005	9,771	2.4397	1.865	1.790	1.865	1.805	1.865	5,326	1.8345	1.64%
2012-09-07	0	2.440	2.400	2.500	2.440	2.440	7,483	18,050	2.4121	1.835	1.805	1.880	1.835	1.835	9,952	1.8137	0.00%
2012-09-06	0	2.440	2.400	2.500	-	-	0	0	-	1.835	1.805	1.880	-	-	0	-	0.00%
2012-09-05	0	2.440	2.360	2.480	2.340	2.440	6,025	14,477	2.4028	1.835	1.775	1.865	1.760	1.835	8,013	1.8067	-0.81%
2012-09-04	0	2.460	2.330	2.470	2.380	2.480	7,490	18,141	2.4220	1.850	1.752	1.857	1.790	1.865	9,961	1.8212	-1.60%
2012-09-03	0	2.500	2.420	2.500	-	-	0	0	-	1.880	1.820	1.880	-	-	0	-	0.00%
2012-08-31	0	2.500	2.410	2.500	2.500	2.500	10,000	25,000	2.5000	1.880	1.812	1.880	1.880	1.880	13,299	1.8798	0.81%
2012-08-30	0	2.480	2.400	2.500	-	-	0	0	-	1.865	1.805	1.880	-	-	0	-	0.00%
2012-08-29	0	2.480	2.350	2.500	2.480	2.500	24,000	59,920	2.4967	1.865	1.767	1.880	1.865	1.880	31,918	1.8773	-0.80%
2012-08-28	0	2.500	2.310	2.510	-	-	0	0	-	1.880	1.737	1.887	-	-	0	-	0.00%
2012-08-27	0	2.500	2.420	2.500	-	-	0	0	-	1.880	1.820	1.880	-	-	0	-	0.00%
2012-08-24	0	2.500	2.420	2.500	2.420	2.500	11,982	29,057	2.4251	1.880	1.820	1.880	1.820	1.880	15,935	1.8235	-0.40%
2012-08-23	0	2.510	2.390	2.510	2.510	2.510	8,000	20,080	2.5100	1.887	1.797	1.887	1.887	1.887	10,639	1.8873	1.62%
2012-08-22	0	2.470	2.430	2.510	-	-	0	0	-	1.857	1.827	1.887	-	-	0	-	0.00%
2012-08-21	0	2.470	2.410	2.510	-	-	0	0	-	1.857	1.812	1.887	-	-	0	-	0.00%
2012-08-20	0	2.470	2.380	2.500	-	-	0	0	-	1.857	1.790	1.880	-	-	0	-	0.00%
2012-08-17	0	2.470	2.420	2.510	-	-	0	0	-	1.857	1.820	1.887	-	-	0	-	0.00%
2012-08-16	0	2.470	2.410	2.550	-	-	0	0	-	1.857	1.812	1.917	-	-	0	-	0.00%
2012-08-15	0	2.470	2.400	2.470	2.430	2.470	4,000	9,800	2.4500	1.857	1.805	1.857	1.827	1.857	5,320	1.8422	0.00%
2012-08-14	0	2.470	2.410	2.470	2.400	2.470	28,000	67,580	2.4136	1.857	1.812	1.857	1.805	1.857	37,238	1.8148	-1.20%
2012-08-13	0	2.500	2.400	2.500	2.400	2.500	34,000	82,280	2.4200	1.880	1.805	1.880	1.805	1.880	45,217	1.8197	0.00%
2012-08-10	0	2.500	2.420	2.510	-	-	0	0	-	1.880	1.820	1.887	-	-	0	-	0.00%
2012-08-09	0	2.500	2.390	2.510	2.380	2.500	8,703	20,957	2.4080	1.880	1.797	1.887	1.790	1.880	11,574	1.8106	-0.40%
2012-08-08	0	2.510	2.400	2.510	-	-	0	0	-	1.887	1.805	1.887	-	-	0	-	0.00%
2012-08-07	0	2.510	2.430	2.510	2.420	2.510	10,000	24,540	2.4540	1.887	1.827	1.887	1.820	1.887	13,299	1.8452	0.00%
2012-08-06	0	2.510	2.390	2.850	-	-	0	0	-	1.887	1.797	2.143	-	-	0	-	0.00%
2012-08-03	0	2.510	2.410	2.850	-	-	1,997	4,613	2.3100	1.887	1.812	2.143	-	-	2,656	1.7369	0.00%
2012-08-02	0	2.510	2.420	2.850	-	-	0	0	-	1.887	1.820	2.143	-	-	0	-	0.00%
2012-08-01	0	2.510	2.410	2.510	-	-	82	196	2.3902	1.887	1.812	1.887	-	-	109	1.7973	0.00%
2012-07-31	0	2.510	2.420	2.850	-	-	0	0	-	1.887	1.820	2.143	-	-	0	-	0.00%
2012-07-30	0	2.510	2.400	2.700	-	-	121	286	2.3636	1.887	1.805	2.030	-	-	161	1.7773	0.00%
2012-07-27	0	2.510	2.420	2.510	-	-	733	1,693	2.3097	1.887	1.820	1.887	-	-	975	1.7367	0.00%
2012-07-26	0	2.510	2.400	2.650	-	-	0	0	-	1.887	1.805	1.993	-	-	0	-	0.00%
2012-07-25	0	2.510	2.400	2.680	-	-	0	0	-	1.887	1.805	2.015	-	-	0	-	0.00%
2012-07-24	0	2.510	2.400	2.650	-	-	0	0	-	1.887	1.805	1.993	-	-	0	-	0.00%
2012-07-23	0	2.510	2.380	2.650	-	-	0	0	-	1.887	1.790	1.993	-	-	0	-	0.00%
2012-07-20	0	2.510	2.420	2.800	-	-	0	0	-	1.887	1.820	2.105	-	-	0	-	0.00%
2012-07-19	0	2.510	2.440	2.800	-	-	0	0	-	1.887	1.835	2.105	-	-	0	-	0.00%
2012-07-18	0	2.510	2.420	2.510	2.390	2.510	12,000	29,260	2.4383	1.887	1.820	1.887	1.797	1.887	15,959	1.8334	-1.57%
2012-07-17	0	2.550	2.410	3.050	2.360	2.550	16,200	39,410	2.4327	1.917	1.812	2.293	1.775	1.917	21,545	1.8292	0.00%
2012-07-16	0	2.550	2.360	2.700	-	-	0	0	-	1.917	1.775	2.030	-	-	0	-	0.00%
2012-07-13	0	2.550	2.400	2.700	-	-	26	60	2.3077	1.917	1.805	2.030	-	-	35	1.7352	0.00%
2012-07-12	0	2.550	2.500	2.670	2.500	2.630	54,756	137,792	2.5165	1.917	1.880	2.008	1.880	1.978	72,821	1.8922	-3.04%
2012-07-11	0	2.630	2.390	2.630	2.500	2.630	12,055	30,389	2.5209	1.978	1.797	1.978	1.880	1.978	16,032	1.8955	7.35%
2012-07-10	0	2.450	2.410	2.500	2.430	2.450	36,125	88,323	2.4449	1.842	1.812	1.880	1.827	1.842	48,043	1.8384	0.00%
2012-07-09	0	2.450	2.360	2.460	-	-	0	0	-	1.842	1.775	1.850	-	-	0	-	0.00%
2012-07-06	0	2.450	2.400	2.450	2.370	2.370	16,069	38,078	2.3697	1.842	1.805	1.842	1.782	1.782	21,371	1.7818	0.00%
2012-07-05	0	2.450	2.360	2.500	-	-	0	0	-	1.842	1.775	1.880	-	-	0	-	0.00%
2012-07-04	0	2.450	2.350	2.500	-	-	0	0	-	1.842	1.767	1.880	-	-	0	-	0.00%
2012-07-03	0	2.450	2.370	2.500	-	-	0	0	-	1.842	1.782	1.880	-	-	0	-	0.00%
2012-06-29	0	2.450	2.350	2.630	2.350	2.450	8,660	20,524	2.3700	1.842	1.767	1.978	1.767	1.842	11,517	1.7820	0.82%
2012-06-28	0	2.430	2.350	2.630	-	-	0	0	-	1.827	1.767	1.978	-	-	0	-	0.00%
2012-06-27	0	2.430	2.370	2.630	-	-	0	0	-	1.827	1.782	1.978	-	-	0	-	0.00%
2012-06-26	0	2.430	2.360	2.630	-	-	0	0	-	1.827	1.775	1.978	-	-	0	-	0.00%
2012-06-25	0	2.430	2.320	2.430	-	-	0	0	-	1.827	1.744	1.827	-	-	0	-	0.00%
2012-06-22	0	2.430	2.360	2.630	-	-	0	0	-	1.827	1.775	1.978	-	-	0	-	0.00%
2012-06-21	0	2.430	2.360	2.500	-	-	0	0	-	1.827	1.775	1.880	-	-	0	-	0.00%
2012-06-20	0	2.430	2.360	2.630	-	-	0	0	-	1.827	1.775	1.978	-	-	0	-	0.00%
2012-06-19	0	2.430	2.360	2.630	-	-	0	0	-	1.827	1.775	1.978	-	-	0	-	0.00%
2012-06-18	0	2.430	2.380	2.620	-	-	0	0	-	1.827	1.790	1.970	-	-	0	-	0.00%
2012-06-15	0	2.430	2.390	2.440	-	-	0	0	-	1.827	1.797	1.835	-	-	0	-	0.00%
2012-06-14	0	2.430	2.350	2.490	2.360	2.430	10,000	23,980	2.3980	1.827	1.767	1.872	1.775	1.827	13,299	1.8031	0.41%
2012-06-13	0	2.420	2.360	2.430	-	-	0	0	-	1.820	1.775	1.827	-	-	0	-	0.00%
2012-06-12	0	2.420	2.350	2.430	-	-	0	0	-	1.820	1.767	1.827	-	-	0	-	0.00%
2012-06-11	0	2.420	2.320	2.420	-	-	1,672	3,879	2.3200	1.820	1.744	1.820	-	-	2,224	1.7444	-0.41%
2012-06-08	0	2.430	2.360	2.450	2.360	2.430	4,000	9,580	2.3950	1.827	1.775	1.842	1.775	1.827	5,320	1.8009	-1.62%
2012-06-07	0	2.470	2.370	2.620	-	-	0	0	-	1.857	1.782	1.970	-	-	0	-	0.00%
2012-06-06	0	2.470	2.330	2.630	-	-	0	0	-	1.857	1.752	1.978	-	-	0	-	0.00%
2012-06-05	0	2.470	2.370	2.490	-	-	0	0	-	1.857	1.782	1.872	-	-	0	-	0.00%
2012-06-04	0	2.470	2.320	2.620	-	-	0	0	-	1.857	1.744	1.970	-	-	0	-	0.00%
2012-06-01	0	2.470	2.380	2.630	2.470	2.470	6,000	14,820	2.4700	1.857	1.790	1.978	1.857	1.857	7,980	1.8573	-1.20%
2012-05-31	0	2.500	2.370	2.630	-	-	0	0	-	1.880	1.782	1.978	-	-	0	-	0.00%
2012-05-30	0	2.500	2.380	2.500	-	-	0	0	-	1.880	1.790	1.880	-	-	0	-	0.00%
2012-05-29	0	2.500	2.390	2.550	-	-	0	0	-	1.880	1.797	1.917	-	-	0	-	0.00%
2012-05-28	0	2.500	2.390	2.630	2.500	2.500	2,562	6,315	2.4649	1.880	1.797	1.978	1.880	1.880	3,407	1.8534	0.40%
2012-05-25	0	2.490	2.400	2.500	-	-	0	0	-	1.872	1.805	1.880	-	-	0	-	0.00%
2012-05-24	0	2.490	2.390	2.500	-	-	0	0	-	1.872	1.797	1.880	-	-	0	-	0.00%
2012-05-23	0	2.490	2.360	2.500	-	-	0	0	-	1.872	1.775	1.880	-	-	0	-	0.00%
2012-05-22	0	2.490	2.410	2.630	-	-	104,204	270,930	2.6000	1.872	1.812	1.978	-	-	138,583	1.9550	0.00%
2012-05-21	0	2.490	2.350	2.530	-	-	0	0	-	1.872	1.767	1.902	-	-	0	-	0.00%
2012-05-18	0	2.490	2.380	2.490	-	-	0	0	-	1.872	1.790	1.872	-	-	0	-	-1.19%
2012-05-17	0	2.520	2.420	2.520	-	-	0	0	-	1.895	1.820	1.895	-	-	0	-	-0.40%
2012-05-16	0	2.530	2.390	2.600	-	-	0	0	-	1.902	1.797	1.955	-	-	0	-	0.00%
2012-05-15	0	2.530	2.420	2.620	-	-	0	0	-	1.902	1.820	1.970	-	-	0	-	0.00%
2012-05-14	0	2.530	2.400	2.600	-	-	0	0	-	1.902	1.805	1.955	-	-	0	-	0.00%
2012-05-11	0	2.530	2.430	2.560	-	-	0	0	-	1.902	1.827	1.925	-	-	0	-	0.00%
2012-05-10	0	2.530	2.450	2.530	-	-	0	0	-	1.902	1.842	1.902	-	-	0	-	-0.39%
2012-05-09	0	2.540	2.440	2.540	2.370	2.540	61,774	150,211	2.4316	1.910	1.835	1.910	1.782	1.910	82,155	1.8284	-1.55%
2012-05-08	0	2.580	2.500	2.630	-	-	0	0	-	1.940	1.880	1.978	-	-	0	-	0.00%
2012-05-07	0	2.580	2.510	2.630	2.500	2.620	24,958	64,083	2.5676	1.940	1.887	1.978	1.880	1.970	33,192	1.9307	-0.77%
2012-05-04	0	2.600	2.510	2.630	-	-	0	0	-	1.955	1.887	1.978	-	-	0	-	0.00%
2012-05-03	0	2.600	2.510	-	-	-	0	0	-	1.955	1.887	-	-	-	0	-	0.00%
2012-05-02	0	2.600	2.520	2.630	2.500	2.600	8,000	20,400	2.5500	1.955	1.895	1.978	1.880	1.955	10,639	1.9174	0.00%
2012-04-30	0	2.600	2.520	2.610	-	-	0	0	-	1.955	1.895	1.963	-	-	0	-	0.00%
2012-04-27	0	2.600	2.490	2.600	-	-	1,160	2,668	2.3000	1.955	1.872	1.955	-	-	1,543	1.7294	0.00%
2012-04-26	0	2.600	2.520	2.600	2.510	2.630	12,811	32,783	2.5590	1.955	1.895	1.955	1.887	1.978	17,038	1.9242	-0.76%
2012-04-25	0	2.620	2.540	2.620	-	-	2	4	2.0000	1.970	1.910	1.970	-	-	3	1.5038	-0.38%
2012-04-24	0	2.630	2.510	2.630	2.500	2.630	12,658	32,132	2.5385	1.978	1.887	1.978	1.880	1.978	16,834	1.9087	0.00%
2012-04-23	0	2.630	2.420	2.630	-	-	0	0	-	1.978	1.820	1.978	-	-	0	-	-0.75%
2012-04-20	0	2.650	2.480	2.650	-	-	0	0	-	1.993	1.865	1.993	-	-	0	-	0.00%
2012-04-19	0	2.650	2.490	2.650	2.600	2.650	4,193	10,947	2.6108	1.993	1.872	1.993	1.955	1.993	5,576	1.9631	0.00%
2012-04-18	0	2.650	2.650	2.750	2.610	2.610	3,371	8,510	2.5245	1.993	1.993	2.068	1.963	1.963	4,483	1.8982	0.00%
2012-04-17	0	2.650	2.450	2.700	-	-	0	0	-	1.993	1.842	2.030	-	-	0	-	0.00%
2012-04-16	0	2.650	2.440	2.700	2.620	2.650	6,000	15,840	2.6400	1.993	1.835	2.030	1.970	1.993	7,980	1.9851	0.00%
2012-04-13	0	2.650	2.450	2.700	2.600	2.650	12,686	32,972	2.5991	1.993	1.842	2.030	1.955	1.993	16,871	1.9543	0.76%
2012-04-12	0	2.630	2.410	2.800	-	-	0	0	-	1.978	1.812	2.105	-	-	0	-	0.00%
2012-04-11	0	2.630	2.400	2.650	-	-	0	0	-	1.978	1.805	1.993	-	-	0	-	0.00%
2012-04-10	0	2.630	2.340	2.650	-	-	0	0	-	1.978	1.760	1.993	-	-	0	-	0.00%
2012-04-05	0	2.630	2.630	2.650	-	-	0	0	-	1.978	1.978	1.993	-	-	0	-	0.00%
2012-04-03	0	2.630	2.630	2.780	-	-	0	0	-	1.978	1.978	2.090	-	-	0	-	0.00%
2012-04-02	0	2.630	2.410	2.650	-	-	0	0	-	1.978	1.812	1.993	-	-	0	-	0.00%
2012-03-30	0	2.630	2.370	2.630	-	-	0	0	-	1.978	1.782	1.978	-	-	0	-	0.00%
2012-03-29	0	2.630	2.330	2.630	-	-	0	0	-	1.978	1.752	1.978	-	-	0	-	0.00%
2012-03-28	0	2.630	2.400	2.800	-	-	694	1,637	2.3588	1.978	1.805	2.105	-	-	923	1.7736	0.00%
2012-03-27	0	2.630	2.420	2.750	-	-	0	0	-	1.978	1.820	2.068	-	-	0	-	0.00%
2012-03-26	0	2.630	2.320	2.630	-	-	0	0	-	1.978	1.744	1.978	-	-	0	-	0.00%
2012-03-23	0	2.630	2.340	2.650	-	-	0	0	-	1.978	1.760	1.993	-	-	0	-	0.00%
2012-03-22	0	2.630	2.330	2.800	-	-	0	0	-	1.978	1.752	2.105	-	-	0	-	0.00%
2012-03-21	0	2.630	2.310	2.830	-	-	60,000	163,500	2.7250	1.978	1.737	2.128	-	-	79,795	2.0490	0.00%
2012-03-20	0	2.630	2.370	2.800	-	-	0	0	-	1.978	1.782	2.105	-	-	0	-	0.00%
2012-03-19	0	2.630	2.410	2.700	-	-	0	0	-	1.978	1.812	2.030	-	-	0	-	0.00%
2012-03-16	0	2.630	2.430	-	2.630	2.630	3,331	8,148	2.4461	1.978	1.827	-	1.978	1.978	4,430	1.8393	-0.75%
2012-03-15	0	2.650	2.460	2.700	-	-	0	0	-	1.993	1.850	2.030	-	-	0	-	0.00%
2012-03-14	0	2.650	2.430	2.650	-	-	0	0	-	1.993	1.827	1.993	-	-	0	-	0.00%
2012-03-13	0	2.650	2.460	2.750	-	-	0	0	-	1.993	1.850	2.068	-	-	0	-	0.00%
2012-03-12	0	2.690	2.520	2.690	-	-	0	0	-	1.993	1.867	1.993	-	-	0	-	0.00%
2012-03-09	0	2.690	2.560	2.690	2.520	2.690	124,000	323,380	2.6079	1.993	1.896	1.993	1.867	1.993	167,400	1.9318	-0.37%
2012-03-08	0	2.700	2.290	2.750	-	-	0	0	-	2.000	1.696	2.037	-	-	0	-	0.00%
2012-03-07	0	2.700	2.520	2.850	-	-	0	0	-	2.000	1.867	2.111	-	-	0	-	0.00%
2012-03-06	0	2.700	2.520	2.900	-	-	0	0	-	2.000	1.867	2.148	-	-	0	-	0.00%
2012-03-05	0	2.700	2.550	2.700	-	-	0	0	-	2.000	1.889	2.000	-	-	0	-	0.00%
2012-03-02	0	2.700	2.580	2.700	2.550	2.700	63,210	167,505	2.6500	2.000	1.911	2.000	1.889	2.000	85,333	1.9630	0.00%
2012-03-01	0	2.700	2.600	2.750	2.700	2.700	17,673	47,466	2.6858	2.000	1.926	2.037	2.000	2.000	23,858	1.9895	0.00%
2012-02-29	0	2.700	2.550	2.840	2.700	2.700	11,348	30,437	2.6821	2.000	1.889	2.104	2.000	2.000	15,320	1.9868	0.00%
2012-02-28	0	2.700	2.430	3.190	-	-	0	0	-	2.000	1.800	2.363	-	-	0	-	0.00%
2012-02-27	0	2.700	2.490	2.900	-	-	0	0	-	2.000	1.844	2.148	-	-	0	-	0.00%
2012-02-24	0	2.700	2.500	2.800	-	-	0	0	-	2.000	1.852	2.074	-	-	0	-	0.00%
2012-02-23	0	2.700	2.490	2.800	-	-	0	0	-	2.000	1.844	2.074	-	-	0	-	0.00%
2012-02-22	0	2.700	2.480	2.800	-	-	0	0	-	2.000	1.837	2.074	-	-	0	-	0.00%
2012-02-21	0	2.700	2.530	2.700	-	-	0	0	-	2.000	1.874	2.000	-	-	0	-	0.00%
2012-02-20	0	2.700	2.600	2.900	-	-	0	0	-	2.000	1.926	2.148	-	-	0	-	0.00%
2012-02-17	0	2.700	2.600	2.990	2.420	2.700	34,119	86,182	2.5259	2.000	1.926	2.215	1.793	2.000	46,061	1.8711	1.89%
2012-02-16	0	2.650	2.430	2.800	-	-	0	0	-	1.963	1.800	2.074	-	-	0	-	0.00%
2012-02-15	0	2.650	2.450	2.800	-	-	0	0	-	1.963	1.815	2.074	-	-	0	-	0.00%
2012-02-14	0	2.650	2.420	2.800	-	-	0	0	-	1.963	1.793	2.074	-	-	0	-	0.00%
2012-02-13	0	2.650	2.420	2.800	-	-	0	0	-	1.963	1.793	2.074	-	-	0	-	0.00%
2012-02-10	0	2.650	2.430	2.700	-	-	0	0	-	1.963	1.800	2.000	-	-	0	-	0.00%
2012-02-09	0	2.650	2.410	2.800	-	-	0	0	-	1.963	1.785	2.074	-	-	0	-	0.00%
2012-02-08	0	2.650	2.480	2.690	2.350	2.650	16,737	41,235	2.4637	1.963	1.837	1.993	1.741	1.963	22,595	1.8250	1.15%
2012-02-07	0	2.620	2.290	2.620	-	-	0	0	-	1.941	1.696	1.941	-	-	0	-	-1.13%
2012-02-06	0	2.650	2.280	2.650	-	-	446	1,106	2.4798	1.963	1.689	1.963	-	-	602	1.8369	0.00%
2012-02-03	0	2.650	2.400	2.850	-	-	0	0	-	1.963	1.778	2.111	-	-	0	-	0.00%
2012-02-02	0	2.650	2.310	2.900	-	-	0	0	-	1.963	1.711	2.148	-	-	0	-	0.00%
2012-02-01	0	2.650	2.450	3.150	2.450	2.650	7,327	18,512	2.5265	1.963	1.815	2.333	1.815	1.963	9,891	1.8715	0.00%
2012-01-31	0	2.650	2.500	2.750	-	-	0	0	-	1.963	1.852	2.037	-	-	0	-	0.00%
2012-01-30	0	2.650	2.000	2.700	2.650	2.650	4,000	10,600	2.6500	1.963	1.481	2.000	1.963	1.963	5,400	1.9630	0.00%
2012-01-27	0	2.650	2.250	2.750	-	-	0	0	-	1.963	1.667	2.037	-	-	0	-	0.00%
2012-01-26	0	2.650	2.480	2.750	-	-	8	17	2.1250	1.963	1.837	2.037	-	-	11	1.5741	0.00%
2012-01-20	0	2.650	2.470	2.800	-	-	0	0	-	1.963	1.830	2.074	-	-	0	-	0.00%
2012-01-19	0	2.650	2.470	2.800	-	-	45	99	2.2000	1.963	1.830	2.074	-	-	61	1.6296	0.00%
2012-01-18	0	2.650	2.310	3.150	-	-	0	0	-	1.963	1.711	2.333	-	-	0	-	0.00%
2012-01-17	0	2.650	2.470	2.750	-	-	0	0	-	1.963	1.830	2.037	-	-	0	-	0.00%
2012-01-16	0	2.650	2.250	2.800	-	-	3	7	2.3333	1.963	1.667	2.074	-	-	4	1.7284	0.00%
2012-01-13	0	2.650	2.510	-	2.650	2.650	2,665	6,630	2.4878	1.963	1.859	-	1.963	1.963	3,598	1.8428	8.16%
2012-01-12	0	2.450	2.310	-	-	-	0	0	-	1.815	1.711	-	-	-	0	-	0.00%
2012-01-11	0	2.450	2.260	-	-	-	0	0	-	1.815	1.674	-	-	-	0	-	0.00%
2012-01-10	0	2.450	2.310	-	-	-	0	0	-	1.815	1.711	-	-	-	0	-	0.00%
2012-01-09	0	2.450	2.290	2.950	-	-	0	0	-	1.815	1.696	2.185	-	-	0	-	0.00%
2012-01-06	0	2.450	2.330	2.950	-	-	0	0	-	1.815	1.726	2.185	-	-	0	-	0.00%
2012-01-05	0	2.450	2.330	2.950	-	-	0	0	-	1.815	1.726	2.185	-	-	0	-	0.00%
2012-01-04	0	2.450	2.210	2.950	-	-	0	0	-	1.815	1.637	2.185	-	-	0	-	0.00%
2012-01-03	0	2.450	2.240	2.950	-	-	0	0	-	1.815	1.659	2.185	-	-	0	-	0.00%
2011-12-30	0	2.450	2.310	2.950	-	-	0	0	-	1.815	1.711	2.185	-	-	0	-	0.00%
2011-12-29	0	2.450	2.450	2.940	2.400	2.400	2,000	4,800	2.4000	1.815	1.815	2.178	1.778	1.778	2,700	1.7778	0.41%
2011-12-28	0	2.440	2.300	2.440	-	-	0	0	-	1.807	1.704	1.807	-	-	0	-	-0.41%
2011-12-23	0	2.450	2.330	2.450	-	-	0	0	-	1.815	1.726	1.815	-	-	0	-	0.00%
2011-12-22	0	2.450	2.340	2.450	-	-	85	186	2.1882	1.815	1.733	1.815	-	-	115	1.6209	0.00%
2011-12-21	0	2.450	2.290	2.450	-	-	0	0	-	1.815	1.696	1.815	-	-	0	-	0.00%
2011-12-20	0	2.450	2.310	2.450	-	-	0	0	-	1.815	1.711	1.815	-	-	0	-	0.00%
2011-12-19	0	2.450	2.270	2.950	-	-	0	0	-	1.815	1.681	2.185	-	-	0	-	0.00%
2011-12-16	0	2.450	2.290	2.450	-	-	0	0	-	1.815	1.696	1.815	-	-	0	-	0.00%
2011-12-15	0	2.450	2.290	2.450	-	-	0	0	-	1.815	1.696	1.815	-	-	0	-	0.00%
2011-12-14	0	2.450	2.320	2.480	-	-	0	0	-	1.815	1.719	1.837	-	-	0	-	0.00%
2011-12-13	0	2.450	2.300	2.950	-	-	85	206	2.4235	1.815	1.704	2.185	-	-	115	1.7952	0.00%
2011-12-12	0	2.450	2.290	2.460	-	-	0	0	-	1.815	1.696	1.822	-	-	0	-	0.00%
2011-12-09	0	2.450	2.310	2.950	-	-	0	0	-	1.815	1.711	2.185	-	-	0	-	0.00%
2011-12-08	0	2.450	2.310	2.500	-	-	0	0	-	1.815	1.711	1.852	-	-	0	-	0.00%
2011-12-07	0	2.450	2.320	2.450	-	-	0	0	-	1.815	1.719	1.815	-	-	0	-	0.00%
2011-12-06	0	2.450	2.290	2.480	-	-	0	0	-	1.815	1.696	1.837	-	-	0	-	0.00%
2011-12-05	0	2.450	2.450	2.480	2.180	2.400	15,175	35,131	2.3151	1.815	1.815	1.837	1.615	1.778	20,486	1.7149	1.24%
2011-12-02	0	2.420	2.280	2.480	-	-	0	0	-	1.793	1.689	1.837	-	-	0	-	0.00%
2011-12-01	0	2.420	2.320	2.500	-	-	0	0	-	1.793	1.719	1.852	-	-	0	-	0.00%
2011-11-30	0	2.420	2.310	3.000	-	-	0	0	-	1.793	1.711	2.222	-	-	0	-	0.00%
2011-11-29	0	2.420	2.290	2.500	-	-	172	416	2.4186	1.793	1.696	1.852	-	-	232	1.7916	0.00%
2011-11-28	0	2.420	2.320	2.480	-	-	0	0	-	1.793	1.719	1.837	-	-	0	-	0.00%
2011-11-25	0	2.420	2.260	2.800	-	-	0	0	-	1.793	1.674	2.074	-	-	0	-	0.00%
2011-11-24	0	2.420	2.280	2.480	-	-	0	0	-	1.793	1.689	1.837	-	-	0	-	0.00%
2011-11-23	0	2.420	2.280	2.800	-	-	0	0	-	1.793	1.689	2.074	-	-	0	-	0.00%
2011-11-22	0	2.420	2.270	2.480	-	-	0	0	-	1.793	1.681	1.837	-	-	0	-	0.00%
2011-11-21	0	2.420	2.270	2.700	-	-	0	0	-	1.793	1.681	2.000	-	-	0	-	0.00%
2011-11-18	0	2.420	2.320	2.790	-	-	0	0	-	1.793	1.719	2.067	-	-	0	-	0.00%
2011-11-17	0	2.420	2.420	2.840	2.230	2.420	13,034	30,734	2.3580	1.793	1.793	2.104	1.652	1.793	17,596	1.7467	0.00%
2011-11-16	0	2.420	2.280	2.840	-	-	0	0	-	1.793	1.689	2.104	-	-	0	-	0.00%
2011-11-15	0	2.420	2.340	2.500	-	-	0	0	-	1.793	1.733	1.852	-	-	0	-	0.00%
2011-11-14	0	2.420	2.310	2.500	-	-	0	0	-	1.793	1.711	1.852	-	-	0	-	0.00%
2011-11-11	0	2.420	2.280	2.590	-	-	0	0	-	1.793	1.689	1.919	-	-	0	-	0.00%
2011-11-10	0	2.420	2.320	2.590	-	-	0	0	-	1.793	1.719	1.919	-	-	0	-	0.00%
2011-11-09	0	2.420	2.300	2.490	2.280	2.420	8,000	18,800	2.3500	1.793	1.704	1.844	1.689	1.793	10,800	1.7407	0.41%
2011-11-08	0	2.410	2.290	2.840	-	-	1,997	4,593	2.2999	1.785	1.696	2.104	-	-	2,696	1.7037	0.00%
2011-11-07	0	2.410	2.290	2.500	-	-	0	0	-	1.785	1.696	1.852	-	-	0	-	0.00%
2011-11-04	0	2.410	2.290	2.550	-	-	0	0	-	1.785	1.696	1.889	-	-	0	-	0.00%
2011-11-03	0	2.410	2.280	2.500	-	-	0	0	-	1.785	1.689	1.852	-	-	0	-	0.00%
2011-11-02	0	2.410	2.260	2.500	-	-	0	0	-	1.785	1.674	1.852	-	-	0	-	0.00%
2011-11-01	0	2.410	2.270	2.500	-	-	0	0	-	1.785	1.681	1.852	-	-	0	-	0.00%
2011-10-31	0	2.450	2.310	2.500	-	-	0	0	-	1.785	1.683	1.822	-	-	0	-	0.00%
2011-10-28	0	2.450	2.310	2.550	-	-	0	0	-	1.785	1.683	1.858	-	-	0	-	0.00%
2011-10-27	0	2.450	2.290	2.550	-	-	0	0	-	1.785	1.669	1.858	-	-	0	-	0.00%
2011-10-26	0	2.450	2.300	2.500	-	-	0	0	-	1.785	1.676	1.822	-	-	0	-	0.00%
2011-10-25	0	2.450	2.280	2.500	-	-	0	0	-	1.785	1.661	1.822	-	-	0	-	0.00%
2011-10-24	0	2.450	2.310	2.500	-	-	0	0	-	1.785	1.683	1.822	-	-	0	-	0.00%
2011-10-21	0	2.450	2.290	2.500	-	-	0	0	-	1.785	1.669	1.822	-	-	0	-	0.00%
2011-10-20	0	2.450	2.290	2.500	-	-	121	268	2.2149	1.785	1.669	1.822	-	-	166	1.6139	0.00%
2011-10-19	0	2.450	2.300	2.500	-	-	0	0	-	1.785	1.676	1.822	-	-	0	-	0.00%
2011-10-18	0	2.450	2.280	2.530	2.170	2.450	76,570	175,125	2.2871	1.785	1.661	1.843	1.581	1.785	105,085	1.6665	-2.00%
2011-10-17	0	2.500	2.230	2.500	-	-	0	0	-	1.822	1.625	1.822	-	-	0	-	0.00%
2011-10-14	0	2.500	2.250	2.600	-	-	0	0	-	1.822	1.639	1.894	-	-	0	-	0.00%
2011-10-13	0	2.500	2.260	2.550	-	-	69	151	2.1884	1.822	1.647	1.858	-	-	95	1.5946	0.00%
2011-10-12	0	2.500	2.230	2.800	2.200	2.500	7,454	17,426	2.3378	1.822	1.625	2.040	1.603	1.822	10,230	1.7034	0.00%
2011-10-11	0	2.500	2.130	2.800	-	-	0	0	-	1.822	1.552	2.040	-	-	0	-	0.00%
2011-10-10	0	2.500	2.150	2.800	-	-	0	0	-	1.822	1.567	2.040	-	-	0	-	0.00%
2011-10-07	0	2.500	2.160	-	-	-	0	0	-	1.822	1.574	-	-	-	0	-	0.00%
2011-10-06	0	2.500	2.080	-	-	-	0	0	-	1.822	1.516	-	-	-	0	-	0.00%
2011-10-04	0	2.500	1.910	-	-	-	0	0	-	1.822	1.392	-	-	-	0	-	0.00%
2011-10-03	0	2.500	2.050	2.600	-	-	0	0	-	1.822	1.494	1.894	-	-	0	-	0.00%
2011-09-30	0	2.500	2.500	-	2.450	2.450	3,388	7,814	2.3064	1.822	1.822	-	1.785	1.785	4,650	1.6805	-2.34%
2011-09-28	0	2.560	2.240	-	-	-	0	0	-	1.865	1.632	-	-	-	0	-	0.00%
2011-09-27	0	2.560	2.170	2.650	-	-	0	0	-	1.865	1.581	1.931	-	-	0	-	0.00%
2011-09-26	0	2.560	2.100	2.650	2.560	2.560	2,000	5,120	2.5600	1.865	1.530	1.931	1.865	1.865	2,745	1.8653	0.00%
2011-09-23	0	2.560	2.120	2.850	-	-	0	0	-	1.865	1.545	2.077	-	-	0	-	0.00%
2011-09-22	0	2.560	2.260	2.850	-	-	0	0	-	1.865	1.647	2.077	-	-	0	-	0.00%
2011-09-21	0	2.560	2.310	2.850	-	-	0	0	-	1.865	1.683	2.077	-	-	0	-	0.00%
2011-09-20	0	2.560	2.300	2.850	-	-	0	0	-	1.865	1.676	2.077	-	-	0	-	0.00%
2011-09-19	0	2.560	2.280	2.850	2.560	2.560	6,155	15,747	2.5584	1.865	1.661	2.077	1.865	1.865	8,447	1.8642	0.00%
2011-09-16	0	2.560	2.210	2.850	-	-	0	0	-	1.865	1.610	2.077	-	-	0	-	0.00%
2011-09-15	0	2.560	2.190	-	-	-	0	0	-	1.865	1.596	-	-	-	0	-	0.00%
2011-09-14	0	2.560	2.180	-	-	-	0	0	-	1.865	1.588	-	-	-	0	-	0.00%
2011-09-12	0	2.560	2.560	2.600	2.500	2.560	8,000	20,120	2.5150	1.865	1.865	1.894	1.822	1.865	10,979	1.8326	0.00%
2011-09-09	0	2.560	2.270	2.590	-	-	0	0	-	1.865	1.654	1.887	-	-	0	-	0.00%
2011-09-08	0	2.560	2.240	2.590	-	-	0	0	-	1.865	1.632	1.887	-	-	0	-	0.00%
2011-09-07	0	2.560	2.390	2.560	-	-	0	0	-	1.865	1.741	1.865	-	-	0	-	-1.16%
2011-09-06	0	2.590	2.360	2.600	2.120	2.590	10,000	23,080	2.3080	1.887	1.720	1.894	1.545	1.887	13,724	1.6817	-0.38%
2011-09-05	0	2.600	2.260	2.600	2.600	2.600	4,000	10,400	2.6000	1.894	1.647	1.894	1.894	1.894	5,490	1.8945	-1.89%
2011-09-02	0	2.650	2.250	2.650	2.590	2.650	17,921	46,678	2.6047	1.931	1.639	1.931	1.887	1.931	24,595	1.8979	1.92%
2011-09-01	0	2.600	2.140	2.600	-	-	0	0	-	1.894	1.559	1.894	-	-	0	-	0.00%
2011-08-31	0	2.600	2.400	2.700	2.300	2.600	8,128	19,686	2.4220	1.894	1.749	1.967	1.676	1.894	11,155	1.7648	0.00%
2011-08-30	0	2.600	2.160	2.600	-	-	0	0	-	1.894	1.574	1.894	-	-	0	-	0.00%
2011-08-29	0	2.600	2.110	2.600	-	-	0	0	-	1.894	1.537	1.894	-	-	0	-	0.00%
2011-08-26	0	2.600	2.110	2.700	-	-	100	207	2.0700	1.894	1.537	1.967	-	-	137	1.5083	0.00%
2011-08-25	0	2.600	2.120	2.600	-	-	0	0	-	1.894	1.545	1.894	-	-	0	-	0.00%
2011-08-24	0	2.600	2.110	2.600	-	-	0	0	-	1.894	1.537	1.894	-	-	0	-	0.00%
2011-08-23	0	2.600	2.130	2.650	-	-	0	0	-	1.894	1.552	1.931	-	-	0	-	0.00%
2011-08-22	0	2.600	1.500	2.690	-	-	0	0	-	1.894	1.093	1.960	-	-	0	-	0.00%
2011-08-19	0	2.600	2.110	2.600	-	-	0	0	-	1.894	1.537	1.894	-	-	0	-	-0.38%
2011-08-18	0	2.610	2.130	2.650	2.600	2.610	13,209	34,382	2.6029	1.902	1.552	1.931	1.894	1.902	18,128	1.8966	0.38%
2011-08-17	0	2.600	2.140	2.610	-	-	0	0	-	1.894	1.559	1.902	-	-	0	-	0.00%
2011-08-16	0	2.600	2.120	2.800	-	-	0	0	-	1.894	1.545	2.040	-	-	0	-	0.00%
2011-08-15	0	2.600	2.110	2.700	-	-	0	0	-	1.894	1.537	1.967	-	-	0	-	0.00%
2011-08-12	0	2.600	2.110	2.650	-	-	0	0	-	1.894	1.537	1.931	-	-	0	-	0.00%
2011-08-11	0	2.600	2.160	2.650	-	-	0	0	-	1.894	1.574	1.931	-	-	0	-	0.00%
2011-08-10	0	2.600	2.260	2.600	-	-	0	0	-	1.894	1.647	1.894	-	-	0	-	0.00%
2011-08-09	0	2.600	-	2.800	-	-	0	0	-	1.894	-	2.040	-	-	0	-	0.00%
2011-08-08	0	2.600	2.260	2.600	-	-	0	0	-	1.894	1.647	1.894	-	-	0	-	0.00%
2011-08-05	0	2.600	2.400	2.600	-	-	0	0	-	1.894	1.749	1.894	-	-	0	-	-1.89%
2011-08-04	0	2.650	2.470	2.650	-	-	0	0	-	1.931	1.800	1.931	-	-	0	-	0.00%
2011-08-03	0	2.650	2.450	2.650	-	-	0	0	-	1.931	1.785	1.931	-	-	0	-	0.00%
2011-08-02	0	2.650	2.450	2.700	-	-	691	1,727	2.4993	1.931	1.785	1.967	-	-	948	1.8211	0.00%
2011-08-01	0	2.650	2.520	3.150	2.520	2.650	13,965	35,593	2.5487	1.931	1.836	2.295	1.836	1.931	19,166	1.8571	0.00%
2011-07-29	0	2.650	2.550	2.650	-	-	837	2,050	2.4492	1.931	1.858	1.931	-	-	1,149	1.7846	0.00%
2011-07-28	0	2.650	2.500	2.800	-	-	0	0	-	1.931	1.822	2.040	-	-	0	-	0.00%
2011-07-27	0	2.650	2.450	2.750	-	-	0	0	-	1.931	1.785	2.004	-	-	0	-	0.00%
2011-07-26	0	2.650	2.500	2.750	-	-	0	0	-	1.931	1.822	2.004	-	-	0	-	0.00%
2011-07-25	0	2.650	2.500	2.900	-	-	0	0	-	1.931	1.822	2.113	-	-	0	-	0.00%
2011-07-22	0	2.650	2.450	2.650	-	-	0	0	-	1.931	1.785	1.931	-	-	0	-	0.00%
2011-07-21	0	2.650	2.450	2.950	-	-	0	0	-	1.931	1.785	2.150	-	-	0	-	0.00%
2011-07-20	0	2.650	2.450	2.950	-	-	0	0	-	1.931	1.785	2.150	-	-	0	-	0.00%
2011-07-19	0	2.650	2.450	2.950	-	-	50	122	2.4400	1.931	1.785	2.150	-	-	69	1.7779	0.00%
2011-07-18	0	2.650	2.450	2.900	-	-	0	0	-	1.931	1.785	2.113	-	-	0	-	0.00%
2011-07-15	0	2.650	2.500	2.800	2.650	2.650	10,000	26,500	2.6500	1.931	1.822	2.040	1.931	1.931	13,724	1.9309	0.00%
2011-07-14	0	2.650	2.480	2.690	2.640	2.650	14,000	36,980	2.6414	1.931	1.807	1.960	1.924	1.931	19,214	1.9247	1.92%
2011-07-13	0	2.600	2.540	2.700	-	-	0	0	-	1.894	1.851	1.967	-	-	0	-	0.00%
2011-07-12	0	2.600	2.500	2.770	-	-	0	0	-	1.894	1.822	2.018	-	-	0	-	0.00%
2011-07-11	0	2.600	2.500	2.600	2.600	2.600	2,000	5,200	2.6000	1.894	1.822	1.894	1.894	1.894	2,745	1.8945	4.00%
2011-07-08	0	2.500	2.430	2.600	-	-	0	0	-	1.822	1.771	1.894	-	-	0	-	0.00%
2011-07-07	0	2.500	2.390	2.600	-	-	0	0	-	1.822	1.741	1.894	-	-	0	-	0.00%
2011-07-06	0	2.500	2.370	2.500	-	-	0	0	-	1.822	1.727	1.822	-	-	0	-	0.00%
2011-07-05	0	2.500	2.400	2.800	2.500	2.500	14,639	36,312	2.4805	1.822	1.749	2.040	1.822	1.822	20,091	1.8074	2.04%
2011-07-04	0	2.450	2.450	2.800	2.380	2.450	14,701	35,688	2.4276	1.785	1.785	2.040	1.734	1.785	20,176	1.7689	0.82%
2011-06-30	0	2.430	2.400	2.570	-	-	500	1,150	2.3000	1.771	1.749	1.873	-	-	686	1.6759	0.00%
2011-06-29	0	2.430	2.400	2.570	-	-	0	0	-	1.771	1.749	1.873	-	-	0	-	0.00%
2011-06-28	0	2.430	2.400	2.570	-	-	0	0	-	1.771	1.749	1.873	-	-	0	-	0.00%
2011-06-27	0	2.430	2.400	2.570	-	-	0	0	-	1.771	1.749	1.873	-	-	0	-	0.00%
2011-06-24	0	2.430	2.380	2.840	-	-	0	0	-	1.771	1.734	2.069	-	-	0	-	0.00%
2011-06-23	0	2.430	2.350	2.570	-	-	0	0	-	1.771	1.712	1.873	-	-	0	-	0.00%
2011-06-22	0	2.430	2.430	2.570	2.400	2.400	2,840	6,757	2.3792	1.771	1.771	1.873	1.749	1.749	3,898	1.7336	0.00%
2011-06-21	0	2.430	2.350	2.850	-	-	0	0	-	1.771	1.712	2.077	-	-	0	-	0.00%
2011-06-20	0	2.430	2.270	2.920	-	-	0	0	-	1.771	1.654	2.128	-	-	0	-	0.00%
2011-06-17	0	2.430	2.120	2.880	-	-	0	0	-	1.771	1.545	2.099	-	-	0	-	0.00%
2011-06-16	0	2.430	2.260	2.930	-	-	0	0	-	1.771	1.647	2.135	-	-	0	-	0.00%
2011-06-15	0	2.430	2.430	2.850	2.400	2.400	3,996	9,231	2.3101	1.771	1.771	2.077	1.749	1.749	5,484	1.6832	0.00%
2011-06-14	0	2.430	2.260	2.570	-	-	0	0	-	1.771	1.647	1.873	-	-	0	-	0.00%
2011-06-13	0	2.430	2.260	2.570	-	-	527	1,175	2.2296	1.771	1.647	1.873	-	-	723	1.6246	0.00%
2011-06-10	0	2.430	2.260	2.700	2.410	2.430	6,000	14,500	2.4167	1.771	1.647	1.967	1.756	1.771	8,234	1.7609	0.00%
2011-06-09	0	2.430	2.260	2.430	-	-	0	0	-	1.771	1.647	1.771	-	-	0	-	0.00%
2011-06-08	0	2.430	2.280	2.430	-	-	0	0	-	1.771	1.661	1.771	-	-	0	-	0.00%
2011-06-07	0	2.430	2.330	2.430	-	-	0	0	-	1.771	1.698	1.771	-	-	0	-	-0.41%
2011-06-03	0	2.440	2.300	2.440	-	-	1,996	4,491	2.2500	1.778	1.676	1.778	-	-	2,739	1.6395	-0.41%
2011-06-02	0	2.450	2.310	2.570	-	-	0	0	-	1.785	1.683	1.873	-	-	0	-	0.00%
2011-06-01	0	2.450	2.290	2.570	-	-	0	0	-	1.785	1.669	1.873	-	-	0	-	0.00%
2011-05-31	0	2.450	2.310	2.580	-	-	0	0	-	1.785	1.683	1.880	-	-	0	-	0.00%
2011-05-30	0	2.450	2.310	2.560	-	-	0	0	-	1.785	1.683	1.865	-	-	0	-	0.00%
2011-05-27	0	2.450	2.350	2.450	2.450	2.450	2,000	4,900	2.4500	1.785	1.712	1.785	1.785	1.785	2,745	1.7852	0.00%
2011-05-26	0	2.450	2.450	2.500	2.450	2.450	8,053	19,727	2.4496	1.785	1.785	1.822	1.785	1.785	11,052	1.7849	-0.81%
2011-05-25	0	2.470	2.450	2.500	-	-	0	0	-	1.800	1.785	1.822	-	-	0	-	0.00%
2011-05-24	0	2.470	2.330	2.500	-	-	0	0	-	1.800	1.698	1.822	-	-	0	-	0.00%
2011-05-23	0	2.470	2.330	2.500	-	-	0	0	-	1.800	1.698	1.822	-	-	0	-	0.00%
2011-05-20	0	2.470	2.380	2.470	2.400	2.500	23,041	55,594	2.4128	1.800	1.734	1.800	1.749	1.822	31,622	1.7581	0.82%
2011-05-19	0	2.450	2.310	2.500	-	-	0	0	-	1.785	1.683	1.822	-	-	0	-	0.00%
2011-05-18	0	2.450	2.370	2.500	2.330	2.450	6,000	14,460	2.4100	1.785	1.727	1.822	1.698	1.785	8,234	1.7560	0.41%
2011-05-17	0	2.440	2.380	2.450	2.290	2.440	49,535	115,218	2.3260	1.778	1.734	1.785	1.669	1.778	67,982	1.6948	-1.61%
2011-05-16	0	2.480	2.480	2.590	2.300	2.390	176,038	441,427	2.5076	1.807	1.807	1.887	1.676	1.741	241,595	1.8271	-0.80%
2011-05-13	0	2.500	-	2.500	-	-	0	0	-	1.822	-	1.822	-	-	0	-	0.00%
2011-05-12	0	2.500	2.160	2.700	-	-	0	0	-	1.822	1.574	1.967	-	-	0	-	0.00%
2011-05-11	0	2.500	2.160	2.700	-	-	0	0	-	1.822	1.574	1.967	-	-	0	-	0.00%
2011-05-09	0	2.500	-	2.560	-	-	695	1,598	2.2993	1.822	-	1.865	-	-	954	1.6754	0.00%
2011-05-06	0	2.500	2.170	2.500	-	-	0	0	-	1.822	1.581	1.822	-	-	0	-	0.00%
2011-05-05	0	2.500	-	2.550	2.500	2.500	2,000	5,000	2.5000	1.822	-	1.858	1.822	1.822	2,745	1.8216	0.00%
2011-05-04	0	2.500	2.500	2.550	2.500	2.500	4,762	11,866	2.4918	1.822	1.822	1.858	1.822	1.822	6,535	1.8157	-1.96%
2011-05-03	0	2.550	2.250	2.550	2.560	2.560	4,002	10,244	2.5597	1.858	1.639	1.858	1.865	1.865	5,492	1.8651	4.08%
2011-04-29	0	2.450	-	2.560	-	-	0	0	-	1.785	-	1.865	-	-	0	-	0.00%
2011-04-28	0	2.450	-	2.560	-	-	0	0	-	1.785	-	1.865	-	-	0	-	0.00%
2011-04-27	0	2.450	2.450	2.500	2.400	2.400	3,815	8,611	2.2571	1.785	1.785	1.822	1.749	1.749	5,236	1.6447	-0.81%
2011-04-26	0	2.470	2.160	2.560	-	-	0	0	-	1.800	1.574	1.865	-	-	0	-	0.00%
2011-04-21	0	2.470	2.470	2.560	-	-	0	0	-	1.800	1.800	1.865	-	-	0	-	0.00%
2011-04-20	0	2.470	2.470	2.560	-	-	0	0	-	1.800	1.800	1.865	-	-	0	-	0.00%
2011-04-19	0	2.470	2.470	2.560	-	-	0	0	-	1.800	1.800	1.865	-	-	0	-	0.41%
2011-04-18	0	2.460	2.460	2.560	2.460	2.460	5,327	13,051	2.4500	1.792	1.792	1.865	1.792	1.792	7,311	1.7852	0.41%
2011-04-15	0	2.450	2.450	2.550	2.450	2.450	2,000	4,900	2.4500	1.785	1.785	1.858	1.785	1.785	2,745	1.7852	-0.81%
2011-04-14	0	2.470	2.450	2.600	-	-	0	0	-	1.800	1.785	1.894	-	-	0	-	0.00%
2011-04-13	0	2.470	2.460	2.700	2.470	2.470	21,495	52,935	2.4627	1.800	1.792	1.967	1.800	1.800	29,500	1.7944	0.00%
2011-04-12	0	2.470	2.470	-	-	-	0	0	-	1.800	1.800	-	-	-	0	-	0.00%
2011-04-11	0	2.470	2.470	-	2.450	2.450	2,665	6,496	2.4375	1.800	1.800	-	1.785	1.785	3,657	1.7761	0.00%
2011-04-08	0	2.470	2.470	-	-	-	0	0	-	1.800	1.800	-	-	-	0	-	0.00%
2011-04-07	0	2.470	2.470	-	-	-	0	0	-	1.800	1.800	-	-	-	0	-	0.00%
2011-04-06	0	2.470	2.460	-	-	-	0	0	-	1.800	1.792	-	-	-	0	-	0.00%
2011-04-04	0	2.470	-	-	-	-	1,331	3,061	2.2998	1.800	-	-	-	-	1,827	1.6757	0.00%
2011-04-01	0	2.470	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2011-03-31	0	2.470	2.310	-	-	-	0	0	-	1.800	1.683	-	-	-	0	-	0.00%
2011-03-30	0	2.470	2.380	-	-	-	0	0	-	1.800	1.734	-	-	-	0	-	0.00%
2011-03-29	0	2.470	2.170	2.650	-	-	0	0	-	1.800	1.581	1.931	-	-	0	-	0.00%
2011-03-28	0	2.470	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2011-03-25	0	2.470	2.110	-	-	-	0	0	-	1.800	1.537	-	-	-	0	-	0.00%
2011-03-24	0	2.470	2.280	-	-	-	0	0	-	1.800	1.661	-	-	-	0	-	0.00%
2011-03-23	0	2.470	2.200	-	-	-	7	17	2.4286	1.800	1.603	-	-	-	10	1.7696	0.00%
2011-03-22	0	2.470	2.360	-	-	-	0	0	-	1.800	1.720	-	-	-	0	-	0.00%
2011-03-21	0	2.470	2.470	-	2.420	2.420	10,000	24,200	2.4200	1.800	1.800	-	1.763	1.763	13,724	1.7633	0.00%
2011-03-18	0	2.500	2.220	-	-	-	0	0	-	1.800	1.598	-	-	-	0	-	0.00%
2011-03-17	0	2.500	2.500	-	2.430	2.440	14,000	34,140	2.4386	1.800	1.800	-	1.749	1.757	19,447	1.7555	0.00%
2011-03-16	0	2.500	2.160	2.500	-	-	1,996	4,232	2.1202	1.800	1.555	1.800	-	-	2,773	1.5264	0.00%
2011-03-15	0	2.500	2.410	2.550	2.410	2.500	15,645	38,026	2.4306	1.800	1.735	1.836	1.735	1.800	21,732	1.7498	-1.57%
2011-03-14	0	2.540	2.430	2.540	2.500	2.540	35,629	89,077	2.5001	1.829	1.749	1.829	1.800	1.829	49,491	1.7999	-2.31%
2011-03-11	0	2.600	2.460	3.100	-	-	0	0	-	1.872	1.771	2.232	-	-	0	-	0.00%
2011-03-10	0	2.600	2.500	2.780	-	-	0	0	-	1.872	1.800	2.001	-	-	0	-	0.00%
2011-03-09	0	2.600	2.460	2.780	-	-	0	0	-	1.872	1.771	2.001	-	-	0	-	0.00%
2011-03-08	0	2.600	2.560	2.800	2.600	2.600	2,000	5,200	2.6000	1.872	1.843	2.016	1.872	1.872	2,778	1.8718	0.00%
2011-03-07	0	2.600	2.600	2.800	-	-	0	0	-	1.872	1.872	2.016	-	-	0	-	0.00%
2011-03-04	0	2.600	2.560	2.790	2.600	2.600	4,162	10,805	2.5961	1.872	1.843	2.009	1.872	1.872	5,781	1.8690	0.00%
2011-03-03	0	2.600	2.600	2.800	-	-	0	0	-	1.872	1.872	2.016	-	-	0	-	0.00%
2011-03-02	0	2.600	2.600	2.800	2.600	2.600	2,000	5,200	2.6000	1.872	1.872	2.016	1.872	1.872	2,778	1.8718	-7.14%
2011-03-01	0	2.800	2.560	2.800	-	-	0	0	-	2.016	1.843	2.016	-	-	0	-	0.00%
2011-02-28	0	2.800	2.580	2.800	-	-	0	0	-	2.016	1.857	2.016	-	-	0	-	0.00%
2011-02-25	0	2.800	2.490	-	2.600	2.800	44,000	118,600	2.6955	2.016	1.793	-	1.872	2.016	61,119	1.9405	4.09%
2011-02-24	0	2.690	2.500	2.720	-	-	0	0	-	1.937	1.800	1.958	-	-	0	-	0.00%
2011-02-23	0	2.690	2.500	2.720	-	-	0	0	-	1.937	1.800	1.958	-	-	0	-	0.00%
2011-02-22	0	2.690	2.520	2.700	-	-	0	0	-	1.937	1.814	1.944	-	-	0	-	0.00%
2011-02-21	0	2.690	2.550	2.690	-	-	0	0	-	1.937	1.836	1.937	-	-	0	-	0.00%
2011-02-18	0	2.690	2.550	2.700	2.650	2.690	6,000	16,060	2.6767	1.937	1.836	1.944	1.908	1.937	8,334	1.9269	1.51%
2011-02-17	0	2.650	2.590	2.650	2.650	2.650	3,383	8,716	2.5764	1.908	1.865	1.908	1.908	1.908	4,699	1.8548	-0.75%
2011-02-16	0	2.670	2.530	2.690	2.540	2.780	60,173	157,384	2.6155	1.922	1.821	1.937	1.829	2.001	83,585	1.8829	4.71%
2011-02-15	0	2.550	2.430	2.550	-	-	0	0	-	1.836	1.749	1.836	-	-	0	-	0.00%
2011-02-14	0	2.550	2.510	2.580	-	-	0	0	-	1.836	1.807	1.857	-	-	0	-	0.00%
2011-02-11	0	2.550	2.510	2.590	-	-	0	0	-	1.836	1.807	1.865	-	-	0	-	0.00%
2011-02-10	0	2.550	2.500	2.550	2.590	2.590	2,000	5,180	2.5900	1.836	1.800	1.836	1.865	1.865	2,778	1.8646	-1.92%
2011-02-09	0	2.600	2.590	2.680	2.600	2.680	9,996	26,210	2.6220	1.872	1.865	1.929	1.872	1.929	13,885	1.8876	-0.38%
2011-02-08	0	2.610	2.590	2.670	2.590	2.610	6,000	15,620	2.6033	1.879	1.865	1.922	1.865	1.879	8,334	1.8742	1.56%
2011-02-07	0	2.570	2.450	2.580	-	-	0	0	-	1.850	1.764	1.857	-	-	0	-	0.00%
2011-02-02	0	2.570	2.460	2.600	-	-	0	0	-	1.850	1.771	1.872	-	-	0	-	0.00%
2011-02-01	0	2.570	2.450	2.570	2.540	2.570	9,659	24,402	2.5263	1.850	1.764	1.850	1.829	1.850	13,417	1.8187	4.90%
2011-01-31	0	2.450	2.450	2.520	-	-	0	0	-	1.764	1.764	1.814	-	-	0	-	0.00%
2011-01-28	0	2.450	2.440	2.600	2.450	2.560	9,327	23,172	2.4844	1.764	1.757	1.872	1.764	1.843	12,956	1.7885	-4.30%
2011-01-27	0	2.560	2.450	2.560	-	-	0	0	-	1.843	1.764	1.843	-	-	0	-	0.00%
2011-01-26	0	2.560	2.450	2.560	2.550	2.560	20,000	51,180	2.5590	1.843	1.764	1.843	1.836	1.843	27,781	1.8422	0.79%
2011-01-25	0	2.540	2.450	2.550	-	-	0	0	-	1.829	1.764	1.836	-	-	0	-	0.00%
2011-01-24	0	2.540	2.460	2.570	-	-	0	0	-	1.829	1.771	1.850	-	-	0	-	0.00%
2011-01-21	0	2.540	2.470	2.540	2.540	2.540	2,000	5,080	2.5400	1.829	1.778	1.829	1.829	1.829	2,778	1.8286	-0.78%
2011-01-20	0	2.560	2.460	2.600	-	-	0	0	-	1.843	1.771	1.872	-	-	0	-	0.00%
2011-01-19	0	2.560	2.480	2.560	2.550	2.560	22,655	57,784	2.5506	1.843	1.785	1.843	1.836	1.843	31,469	1.8362	2.40%
2011-01-18	0	2.500	2.500	2.550	2.500	2.500	13,838	34,411	2.4867	1.800	1.800	1.836	1.800	1.800	19,222	1.7902	-1.57%
2011-01-17	0	2.540	2.440	2.550	2.540	2.540	92,000	229,080	2.4900	1.829	1.757	1.836	1.829	1.829	127,795	1.7926	2.42%
2011-01-14	0	2.480	2.440	2.490	2.400	2.480	16,036	39,125	2.4398	1.785	1.757	1.793	1.728	1.785	22,275	1.7564	-0.40%
2011-01-13	0	2.490	2.410	2.500	2.400	2.490	8,000	19,580	2.4475	1.793	1.735	1.800	1.728	1.793	11,113	1.7620	0.00%
2011-01-12	0	2.490	2.420	2.490	2.380	2.500	31,342	75,487	2.4085	1.793	1.742	1.793	1.713	1.800	43,536	1.7339	1.63%
2011-01-11	0	2.450	2.390	2.500	-	-	0	0	-	1.764	1.721	1.800	-	-	0	-	0.00%
2011-01-10	0	2.450	2.400	2.560	2.410	2.450	5,327	12,772	2.3976	1.764	1.728	1.843	1.735	1.764	7,400	1.7260	-2.00%
2011-01-07	0	2.500	2.440	2.550	2.500	2.500	10,000	25,000	2.5000	1.800	1.757	1.836	1.800	1.800	13,891	1.7998	-0.40%
2011-01-06	0	2.510	2.380	2.520	2.360	2.520	15,324	37,085	2.4201	1.807	1.713	1.814	1.699	1.814	21,286	1.7422	4.15%
2011-01-05	0	2.410	2.360	2.510	-	-	600	1,404	2.3400	1.735	1.699	1.807	-	-	833	1.6846	0.00%
2011-01-04	0	2.410	2.370	2.550	-	-	0	0	-	1.735	1.706	1.836	-	-	0	-	0.00%
2011-01-03	0	2.410	2.400	2.570	2.410	2.410	3,473	8,282	2.3847	1.735	1.728	1.850	1.735	1.735	4,824	1.7167	-3.60%
2010-12-31	0	2.500	2.410	2.570	-	-	0	0	-	1.800	1.735	1.850	-	-	0	-	0.00%
2010-12-30	0	2.500	2.450	2.560	2.400	2.500	12,000	29,400	2.4500	1.800	1.764	1.843	1.728	1.800	16,669	1.7638	0.00%
2010-12-29	0	2.500	2.390	2.550	-	-	0	0	-	1.800	1.721	1.836	-	-	0	-	0.00%
2010-12-28	0	2.500	2.390	2.560	2.500	2.500	6,002	14,771	2.4610	1.800	1.721	1.843	1.800	1.800	8,337	1.7717	0.00%
2010-12-24	0	2.500	2.390	2.560	-	-	0	0	-	1.800	1.721	1.843	-	-	0	-	0.00%
2010-12-23	0	2.500	2.390	2.550	-	-	0	0	-	1.800	1.721	1.836	-	-	0	-	0.00%
2010-12-22	0	2.500	2.390	2.570	-	-	0	0	-	1.800	1.721	1.850	-	-	0	-	0.00%
2010-12-21	0	2.500	2.390	2.550	-	-	0	0	-	1.800	1.721	1.836	-	-	0	-	0.00%
2010-12-20	0	2.500	2.380	2.600	2.420	2.420	4,000	9,680	2.4200	1.800	1.713	1.872	1.742	1.742	5,556	1.7422	-0.79%
2010-12-17	0	2.520	2.420	2.520	-	-	1,815	4,356	2.4000	1.814	1.742	1.814	-	-	2,521	1.7278	-0.79%
2010-12-16	0	2.540	2.410	2.540	-	-	666	1,558	2.3393	1.829	1.735	1.829	-	-	925	1.6841	-0.39%
2010-12-15	0	2.550	2.410	2.570	-	-	0	0	-	1.836	1.735	1.850	-	-	0	-	0.00%
2010-12-14	0	2.550	2.390	2.550	2.390	2.550	76,000	190,200	2.5026	1.836	1.721	1.836	1.721	1.836	105,569	1.8017	5.37%
2010-12-13	0	2.420	2.370	2.600	-	-	0	0	-	1.742	1.706	1.872	-	-	0	-	0.00%
2010-12-10	0	2.420	2.380	2.600	-	-	0	0	-	1.742	1.713	1.872	-	-	0	-	0.00%
2010-12-09	0	2.420	2.420	2.600	2.420	2.420	5,908	14,221	2.4071	1.742	1.742	1.872	1.742	1.742	8,207	1.7329	0.00%
2010-12-08	0	2.420	2.390	2.600	2.420	2.420	2,000	4,840	2.4200	1.742	1.721	1.872	1.742	1.742	2,778	1.7422	0.00%
2010-12-07	0	2.420	2.420	2.510	2.420	2.500	74,434	181,084	2.4328	1.742	1.742	1.807	1.742	1.800	103,394	1.7514	-3.20%
2010-12-06	0	2.500	2.390	2.500	2.450	2.500	5,889	14,450	2.4537	1.800	1.721	1.800	1.764	1.800	8,180	1.7665	2.04%
2010-12-03	0	2.450	2.450	2.590	2.360	2.450	20,642	48,877	2.3678	1.764	1.764	1.865	1.699	1.764	28,673	1.7046	-2.39%
2010-12-02	0	2.510	2.410	2.590	2.360	2.510	9,199	22,347	2.4293	1.807	1.735	1.865	1.699	1.807	12,778	1.7489	0.40%
2010-12-01	0	2.500	2.500	2.590	2.360	2.450	4,860	11,668	2.4008	1.800	1.800	1.865	1.699	1.764	6,751	1.7284	-1.96%
2010-11-30	0	2.550	2.420	2.550	2.450	2.550	4,000	10,000	2.5000	1.836	1.742	1.836	1.764	1.836	5,556	1.7998	4.08%
2010-11-29	0	2.450	2.450	2.540	2.450	2.450	2,778	6,767	2.4359	1.764	1.764	1.829	1.764	1.764	3,859	1.7536	-5.77%
2010-11-26	0	2.600	2.440	2.600	-	-	0	0	-	1.872	1.757	1.872	-	-	0	-	0.00%
2010-11-25	0	2.600	2.430	2.600	-	-	0	0	-	1.872	1.749	1.872	-	-	0	-	0.00%
2010-11-24	0	2.600	2.460	2.600	-	-	0	0	-	1.872	1.771	1.872	-	-	0	-	0.00%
2010-11-23	0	2.600	2.500	2.600	2.500	2.600	4,000	10,200	2.5500	1.872	1.800	1.872	1.800	1.872	5,556	1.8358	0.00%
2010-11-22	0	2.600	2.470	2.600	-	-	0	0	-	1.872	1.778	1.872	-	-	0	-	0.00%
2010-11-19	0	2.600	2.600	2.730	2.460	2.750	101,005	256,002	2.5345	1.872	1.872	1.965	1.771	1.980	140,303	1.8246	6.12%
2010-11-18	0	2.450	2.400	2.450	2.420	2.460	19,064	46,528	2.4406	1.764	1.728	1.764	1.742	1.771	26,481	1.7570	2.94%
2010-11-17	0	2.380	2.350	2.420	2.380	2.420	36,000	86,040	2.3900	1.713	1.692	1.742	1.713	1.742	50,007	1.7206	-1.24%
2010-11-16	0	2.410	2.410	2.540	2.390	2.390	32,000	77,080	2.4088	1.735	1.735	1.829	1.721	1.721	44,450	1.7341	-10.74%
2010-11-15	0	2.700	2.400	2.700	-	-	0	0	-	1.944	1.728	1.944	-	-	0	-	-1.82%
2010-11-12	0	2.750	2.400	2.750	-	-	0	0	-	1.980	1.728	1.980	-	-	0	-	0.00%
2010-11-11	0	2.750	2.550	2.750	2.750	2.750	10,000	27,500	2.7500	1.980	1.836	1.980	1.980	1.980	13,891	1.9797	0.00%
2010-11-10	0	2.750	2.500	2.740	2.500	2.850	74,000	199,580	2.6970	1.980	1.800	1.973	1.800	2.052	102,791	1.9416	11.34%
2010-11-09	0	2.470	2.350	2.640	2.470	2.470	8,734	21,052	2.4104	1.778	1.692	1.901	1.778	1.778	12,132	1.7352	-0.80%
2010-11-08	0	2.490	2.340	2.590	-	-	0	0	-	1.793	1.685	1.865	-	-	0	-	0.00%
2010-11-05	0	2.490	2.340	2.650	2.490	2.500	12,298	29,519	2.4003	1.793	1.685	1.908	1.793	1.800	17,083	1.7280	6.87%
2010-11-04	0	2.330	2.330	2.620	-	-	0	0	-	1.677	1.677	1.886	-	-	0	-	0.00%
2010-11-03	0	2.330	2.330	2.490	2.320	2.320	5,341	12,565	2.3526	1.677	1.677	1.793	1.670	1.670	7,419	1.6936	-0.85%
2010-11-02	0	2.350	2.300	2.820	2.350	2.350	5,811	13,275	2.2845	1.692	1.656	2.030	1.692	1.692	8,072	1.6446	0.00%
2010-11-01	0	2.350	2.270	2.840	-	-	0	0	-	1.692	1.634	2.045	-	-	0	-	0.00%
2010-10-29	0	2.350	2.270	2.840	-	-	0	0	-	1.692	1.634	2.045	-	-	0	-	0.00%
2010-10-28	0	2.350	2.240	2.820	-	-	0	0	-	1.692	1.613	2.030	-	-	0	-	0.00%
2010-10-27	0	2.350	2.260	2.890	-	-	0	0	-	1.692	1.627	2.081	-	-	0	-	0.00%
2010-10-26	0	2.350	2.280	2.840	-	-	0	0	-	1.692	1.641	2.045	-	-	0	-	0.00%
2010-10-25	0	2.350	2.310	2.350	2.350	2.350	7,327	17,019	2.3228	1.692	1.663	1.692	1.692	1.692	10,178	1.6722	0.00%
2010-10-22	0	2.350	2.290	2.900	2.350	2.450	8,243	19,167	2.3252	1.692	1.649	2.088	1.692	1.764	11,450	1.6740	-2.73%
2010-10-21	0	2.416	2.410	2.500	-	-	0	0	-	1.739	1.735	1.800	-	-	0	-	-0.00%
2010-10-20	0	2.450	2.450	2.940	-	-	0	0	-	1.739	1.739	2.087	-	-	0	-	0.00%
2010-10-19	0	2.450	2.400	2.940	-	-	0	0	-	1.739	1.704	2.087	-	-	0	-	0.00%
2010-10-18	0	2.450	2.450	2.870	2.330	2.450	12,524	29,875	2.3854	1.739	1.739	2.037	1.654	1.739	17,642	1.6934	-2.00%
2010-10-15	0	2.500	2.500	2.940	2.450	2.500	4,000	9,900	2.4750	1.775	1.775	2.087	1.739	1.775	5,634	1.7570	2.04%
2010-10-14	0	2.450	2.450	2.490	2.300	2.480	44,785	106,112	2.3694	1.739	1.739	1.768	1.633	1.761	63,085	1.6820	-2.00%
2010-10-13	0	2.500	2.360	2.500	-	-	0	0	-	1.775	1.675	1.775	-	-	0	-	-1.96%
2010-10-12	0	2.550	2.550	2.760	2.450	2.550	19,327	48,685	2.5190	1.810	1.810	1.959	1.739	1.810	27,224	1.7883	-0.39%
2010-10-11	0	2.560	2.560	2.700	2.360	2.900	15,275	39,700	2.5990	1.817	1.817	1.917	1.675	2.059	21,517	1.8451	-8.24%
2010-10-08	0	2.790	2.400	2.790	2.750	2.900	33,583	93,933	2.7970	1.981	1.704	1.981	1.952	2.059	47,306	1.9857	-0.36%
2010-10-07	0	2.800	2.380	3.000	2.650	2.800	12,000	32,100	2.6750	1.988	1.690	2.130	1.881	1.988	16,903	1.8990	9.80%
2010-10-06	0	2.550	2.370	2.590	2.300	2.600	34,349	85,570	2.4912	1.810	1.682	1.839	1.633	1.846	48,385	1.7685	2.00%
2010-10-05	0	2.500	2.320	2.500	2.350	2.500	60,662	147,196	2.4265	1.775	1.647	1.775	1.668	1.775	85,450	1.7226	4.60%
2010-10-04	0	2.390	2.280	2.500	2.340	2.390	28,934	68,442	2.3655	1.697	1.619	1.775	1.661	1.697	40,757	1.6793	3.46%
2010-09-30	0	2.310	2.250	2.340	2.310	2.320	26,948	62,253	2.3101	1.640	1.597	1.661	1.640	1.647	37,960	1.6400	0.00%
2010-09-29	0	2.310	2.190	2.340	-	-	0	0	-	1.640	1.555	1.661	-	-	0	-	0.00%
2010-09-28	0	2.310	2.230	2.390	-	-	0	0	-	1.640	1.583	1.697	-	-	0	-	0.00%
2010-09-27	0	2.310	2.180	2.340	-	-	0	0	-	1.640	1.548	1.661	-	-	0	-	0.00%
2010-09-24	0	2.310	2.210	2.350	-	-	0	0	-	1.640	1.569	1.668	-	-	0	-	0.00%
2010-09-22	0	2.310	2.190	2.310	2.310	2.310	2,000	4,620	2.3100	1.640	1.555	1.640	1.640	1.640	2,817	1.6399	-0.43%
2010-09-21	0	2.320	2.200	2.450	-	-	3,039	6,625	2.1800	1.647	1.562	1.739	-	-	4,281	1.5476	0.00%
2010-09-20	0	2.320	2.180	2.390	2.320	2.320	10,000	23,200	2.3200	1.647	1.548	1.697	1.647	1.647	14,086	1.6470	0.87%
2010-09-17	0	2.300	2.210	2.390	2.300	2.300	26,500	60,995	2.3017	1.633	1.569	1.697	1.633	1.633	37,328	1.6340	0.00%
2010-09-16	0	2.300	2.150	2.400	2.300	2.300	4,000	9,200	2.3000	1.633	1.526	1.704	1.633	1.633	5,634	1.6328	4.55%
2010-09-15	0	2.200	2.170	2.300	-	-	811,435	1,785,157	2.2000	1.562	1.541	1.633	-	-	1,143,004	1.5618	0.00%
2010-09-14	0	2.200	2.170	2.300	2.200	2.200	3,350	7,235	2.1597	1.562	1.541	1.633	1.562	1.562	4,719	1.5332	0.00%
2010-09-13	0	2.200	2.200	2.300	2.200	2.200	3,497	7,614	2.1773	1.562	1.562	1.633	1.562	1.562	4,926	1.5457	0.00%
2010-09-10	0	2.200	2.200	2.390	-	-	0	0	-	1.562	1.562	1.697	-	-	0	-	0.00%
2010-09-09	0	2.200	2.200	2.390	2.200	2.200	2,000	4,400	2.2000	1.562	1.562	1.697	1.562	1.562	2,817	1.5618	-0.90%
2010-09-08	0	2.220	2.220	2.400	-	-	0	0	-	1.576	1.576	1.704	-	-	0	-	0.00%
2010-09-07	0	2.220	2.200	2.300	-	-	0	0	-	1.576	1.562	1.633	-	-	0	-	0.00%
2010-09-06	0	2.220	2.160	2.300	-	-	665	1,397	2.1008	1.576	1.533	1.633	-	-	937	1.4914	0.00%
2010-09-03	0	2.220	2.220	2.300	-	-	0	0	-	1.576	1.576	1.633	-	-	0	-	0.00%
2010-09-02	0	2.220	2.220	2.400	2.170	2.220	17,009	37,192	2.1866	1.576	1.576	1.704	1.541	1.576	23,959	1.5523	0.91%
2010-09-01	0	2.200	2.140	2.400	-	-	0	0	-	1.562	1.519	1.704	-	-	0	-	0.00%
2010-08-31	0	2.200	2.130	2.580	-	-	75	158	2.1067	1.562	1.512	1.832	-	-	106	1.4956	0.00%
2010-08-30	0	2.200	2.200	2.400	-	-	0	0	-	1.562	1.562	1.704	-	-	0	-	0.00%
2010-08-27	0	2.200	2.200	2.580	2.200	2.200	4,000	8,800	2.2000	1.562	1.562	1.832	1.562	1.562	5,634	1.5618	1.38%
2010-08-26	0	2.170	2.170	2.390	2.170	2.170	3,992	8,463	2.1200	1.541	1.541	1.697	1.541	1.541	5,623	1.5050	-3.56%
2010-08-25	0	2.250	2.140	2.400	-	-	0	0	-	1.597	1.519	1.704	-	-	0	-	0.00%
2010-08-24	0	2.250	2.150	2.430	-	-	0	0	-	1.597	1.526	1.725	-	-	0	-	0.00%
2010-08-23	0	2.250	2.160	2.600	-	-	0	0	-	1.597	1.533	1.846	-	-	0	-	0.00%
2010-08-20	0	2.250	2.250	2.600	2.200	2.200	2,000	4,400	2.2000	1.597	1.597	1.846	1.562	1.562	2,817	1.5618	0.90%
2010-08-19	0	2.230	2.160	2.230	-	-	0	0	-	1.583	1.533	1.583	-	-	0	-	0.00%
2010-08-18	0	2.230	2.170	2.230	-	-	0	0	-	1.583	1.541	1.583	-	-	0	-	-1.33%
2010-08-17	0	2.260	2.180	2.260	-	-	0	0	-	1.604	1.548	1.604	-	-	0	-	-0.88%
2010-08-16	0	2.280	2.160	2.280	-	-	1,249	2,635	2.1097	1.619	1.533	1.619	-	-	1,759	1.4977	-0.44%
2010-08-13	0	2.290	2.200	2.480	-	-	0	0	-	1.626	1.562	1.761	-	-	0	-	0.00%
2010-08-12	0	2.290	2.160	2.460	-	-	0	0	-	1.626	1.533	1.746	-	-	0	-	0.00%
2010-08-11	0	2.290	2.140	2.470	2.250	2.290	8,000	18,240	2.2800	1.626	1.519	1.753	1.597	1.626	11,269	1.6186	3.62%
2010-08-10	0	2.210	2.150	2.250	-	-	0	0	-	1.569	1.526	1.597	-	-	0	-	0.00%
2010-08-09	0	2.210	2.210	2.400	2.210	2.250	11,408	25,231	2.2117	1.569	1.569	1.704	1.569	1.597	16,070	1.5701	-3.91%
2010-08-06	0	2.300	2.210	2.400	-	-	1,788	4,018	2.2472	1.633	1.569	1.704	-	-	2,519	1.5953	0.00%
2010-08-05	0	2.300	2.250	2.400	-	-	0	0	-	1.633	1.597	1.704	-	-	0	-	0.00%
2010-08-04	0	2.300	2.200	2.400	-	-	0	0	-	1.633	1.562	1.704	-	-	0	-	0.00%
2010-08-03	0	2.300	2.250	2.390	-	-	1,331	2,808	2.1097	1.633	1.597	1.697	-	-	1,875	1.4977	0.00%
2010-08-02	0	2.300	2.250	2.430	-	-	0	0	-	1.633	1.597	1.725	-	-	0	-	0.00%
2010-07-30	0	2.300	2.250	2.300	-	-	0	0	-	1.633	1.597	1.633	-	-	0	-	-1.29%
2010-07-29	0	2.330	2.310	2.380	2.150	2.330	18,074	41,055	2.2715	1.654	1.640	1.690	1.526	1.654	25,459	1.6126	1.30%
2010-07-28	0	2.300	2.170	2.400	2.300	2.400	6,000	14,200	2.3667	1.633	1.541	1.704	1.633	1.704	8,452	1.6801	4.55%
2010-07-27	0	2.200	2.150	2.300	-	-	0	0	-	1.562	1.526	1.633	-	-	0	-	0.00%
2010-07-26	0	2.200	2.200	2.250	2.200	2.200	4,000	8,800	2.2000	1.562	1.562	1.597	1.562	1.562	5,634	1.5618	2.33%
2010-07-23	0	2.150	2.150	2.300	2.150	2.150	5,327	11,387	2.1376	1.526	1.526	1.633	1.526	1.526	7,504	1.5175	-4.02%
2010-07-22	0	2.240	2.160	2.300	-	-	0	0	-	1.590	1.533	1.633	-	-	0	-	0.00%
2010-07-21	0	2.240	2.160	2.300	-	-	0	0	-	1.590	1.533	1.633	-	-	0	-	0.00%
2010-07-20	0	2.240	2.160	2.300	-	-	0	0	-	1.590	1.533	1.633	-	-	0	-	0.00%
2010-07-19	0	2.240	2.160	2.290	-	-	0	0	-	1.590	1.533	1.626	-	-	0	-	0.00%
2010-07-16	0	2.240	2.170	2.250	-	-	0	0	-	1.590	1.541	1.597	-	-	0	-	0.00%
2010-07-15	0	2.240	2.170	2.250	-	-	0	0	-	1.590	1.541	1.597	-	-	0	-	0.00%
2010-07-14	0	2.240	2.170	2.260	2.160	2.240	13,436	29,678	2.2088	1.590	1.541	1.604	1.533	1.590	18,926	1.5681	0.00%
2010-07-13	0	2.240	2.160	2.260	-	-	0	0	-	1.590	1.533	1.604	-	-	0	-	0.00%
2010-07-12	0	2.240	2.180	2.240	-	-	0	0	-	1.590	1.548	1.590	-	-	0	-	0.00%
2010-07-09	0	2.240	2.140	2.260	-	-	800	1,680	2.1000	1.590	1.519	1.604	-	-	1,127	1.4908	0.00%
2010-07-08	0	2.240	2.150	2.260	-	-	0	0	-	1.590	1.526	1.604	-	-	0	-	0.00%
2010-07-07	0	2.240	-	2.740	-	-	0	0	-	1.590	-	1.945	-	-	0	-	0.00%
2010-07-06	0	2.240	2.140	2.250	-	-	0	0	-	1.590	1.519	1.597	-	-	0	-	0.00%
2010-07-05	0	2.240	-	2.380	-	-	0	0	-	1.590	-	1.690	-	-	0	-	0.00%
2010-07-02	0	2.240	2.150	2.440	-	-	0	0	-	1.590	1.526	1.732	-	-	0	-	0.00%
2010-06-30	0	2.240	2.150	2.250	-	-	0	0	-	1.590	1.526	1.597	-	-	0	-	0.00%
2010-06-29	0	2.240	2.240	2.250	2.170	2.240	4,764	10,424	2.1881	1.590	1.590	1.597	1.541	1.590	6,711	1.5533	0.45%
2010-06-28	0	2.230	2.170	2.240	-	-	0	0	-	1.583	1.541	1.590	-	-	0	-	0.00%
2010-06-25	0	2.230	2.170	2.250	-	-	0	0	-	1.583	1.541	1.597	-	-	0	-	0.00%
2010-06-24	0	2.230	2.170	2.250	2.170	2.230	11,352	24,940	2.1970	1.583	1.541	1.597	1.541	1.583	15,991	1.5597	0.45%
2010-06-23	0	2.220	2.220	2.250	2.170	2.170	16,830	36,480	2.1676	1.576	1.576	1.597	1.541	1.541	23,707	1.5388	0.91%
2010-06-22	0	2.200	2.140	2.330	2.100	2.200	6,010	13,021	2.1666	1.562	1.519	1.654	1.491	1.562	8,466	1.5381	0.00%
2010-06-21	0	2.200	2.200	2.700	2.020	2.170	45,262	95,304	2.1056	1.562	1.562	1.917	1.434	1.541	63,757	1.4948	0.00%
2010-06-18	0	2.200	2.100	2.350	2.200	2.200	10,241	22,510	2.1980	1.562	1.491	1.668	1.562	1.562	14,426	1.5604	3.29%
2010-06-17	0	2.130	2.130	2.290	2.130	2.130	4,321	9,188	2.1264	1.512	1.512	1.626	1.512	1.512	6,087	1.5095	-7.39%
2010-06-15	0	2.300	2.110	2.400	-	-	0	0	-	1.633	1.498	1.704	-	-	0	-	0.00%
2010-06-14	0	2.300	2.020	2.480	-	-	0	0	-	1.633	1.434	1.761	-	-	0	-	0.00%
2010-06-11	0	2.300	2.020	2.430	-	-	0	0	-	1.633	1.434	1.725	-	-	0	-	0.00%
2010-06-10	0	2.300	2.030	2.400	-	-	0	0	-	1.633	1.441	1.704	-	-	0	-	0.00%
2010-06-09	0	2.300	2.030	2.430	-	-	0	0	-	1.633	1.441	1.725	-	-	0	-	0.00%
2010-06-08	0	2.300	2.010	2.400	-	-	0	0	-	1.633	1.427	1.704	-	-	0	-	0.00%
2010-06-07	0	2.300	1.960	2.300	-	-	21	43	2.0476	1.633	1.391	1.633	-	-	30	1.4536	0.00%
2010-06-04	0	2.300	2.010	2.400	-	-	0	0	-	1.633	1.427	1.704	-	-	0	-	0.00%
2010-06-03	0	2.300	2.300	2.340	2.200	2.200	4,000	8,800	2.2000	1.633	1.633	1.661	1.562	1.562	5,634	1.5618	0.00%
2010-06-02	0	2.300	1.950	2.450	-	-	0	0	-	1.633	1.384	1.739	-	-	0	-	0.00%
2010-06-01	0	2.300	2.300	2.510	2.250	2.300	10,000	22,600	2.2600	1.633	1.633	1.782	1.597	1.633	14,086	1.6044	-0.43%
2010-05-31	0	2.310	2.050	2.400	-	-	0	0	-	1.640	1.455	1.704	-	-	0	-	0.00%
2010-05-28	0	2.310	2.040	2.430	2.310	2.310	2,000	4,620	2.3100	1.640	1.448	1.725	1.640	1.640	2,817	1.6399	2.67%
2010-05-27	0	2.250	2.080	2.420	2.250	2.290	6,000	13,580	2.2633	1.597	1.477	1.718	1.597	1.626	8,452	1.6068	0.90%
2010-05-26	0	2.230	2.010	2.280	2.160	2.320	20,000	44,320	2.2160	1.583	1.427	1.619	1.533	1.647	28,172	1.5732	-1.33%
2010-05-25	0	2.260	2.260	2.390	2.200	2.200	6,000	13,200	2.2000	1.604	1.604	1.697	1.562	1.562	8,452	1.5618	2.26%
2010-05-24	0	2.210	2.030	2.270	-	-	0	0	-	1.569	1.441	1.612	-	-	0	-	0.00%
2010-05-20	0	2.210	2.010	2.210	-	-	0	0	-	1.569	1.427	1.569	-	-	0	-	-0.45%
2010-05-19	0	2.220	2.100	2.260	2.000	2.220	9,327	19,601	2.1015	1.576	1.491	1.604	1.420	1.576	13,138	1.4919	-1.33%
2010-05-18	0	2.250	2.010	2.250	2.270	2.270	14,000	31,780	2.2700	1.597	1.427	1.597	1.612	1.612	19,721	1.6115	0.00%
2010-05-17	0	2.250	2.000	2.250	-	-	0	0	-	1.597	1.420	1.597	-	-	0	-	-0.88%
2010-05-14	0	2.270	2.000	2.290	-	-	0	0	-	1.612	1.420	1.626	-	-	0	-	0.00%
2010-05-13	0	2.270	2.000	2.270	-	-	0	0	-	1.612	1.420	1.612	-	-	0	-	-0.44%
2010-05-12	0	2.280	-	2.280	-	-	0	0	-	1.619	-	1.619	-	-	0	-	-0.44%
2010-05-11	0	2.290	2.010	2.390	-	-	0	0	-	1.626	1.427	1.697	-	-	0	-	0.00%
2010-05-10	0	2.290	2.060	2.290	-	-	0	0	-	1.626	1.462	1.626	-	-	0	-	0.00%
2010-05-07	0	2.290	2.010	2.290	2.300	2.300	2,000	4,600	2.3000	1.626	1.427	1.626	1.633	1.633	2,817	1.6328	0.44%
2010-05-06	0	2.280	2.110	2.280	-	-	0	0	-	1.619	1.498	1.619	-	-	0	-	-0.44%
2010-05-05	0	2.290	2.110	2.340	-	-	0	0	-	1.626	1.498	1.661	-	-	0	-	0.00%
2010-05-04	0	2.290	2.130	2.290	2.300	2.300	4,277	9,834	2.2993	1.626	1.512	1.626	1.633	1.633	6,025	1.6323	0.44%
2010-05-03	0	2.280	2.110	2.390	-	-	0	0	-	1.619	1.498	1.697	-	-	0	-	0.00%
2010-04-30	0	2.280	2.110	2.280	2.100	2.390	56,000	126,360	2.2564	1.619	1.498	1.619	1.491	1.697	78,883	1.6019	7.55%
2010-04-29	0	2.120	2.120	2.140	2.120	2.120	20,000	42,400	2.1200	1.505	1.505	1.519	1.505	1.505	28,172	1.5050	-0.93%
2010-04-28	0	2.140	2.080	2.140	-	-	0	0	-	1.519	1.477	1.519	-	-	0	-	-0.47%
2010-04-27	0	2.150	2.090	2.150	2.140	2.150	24,000	51,520	2.1467	1.526	1.484	1.526	1.519	1.526	33,807	1.5239	0.47%
2010-04-26	0	2.140	2.100	2.140	2.110	2.140	10,000	21,280	2.1280	1.519	1.491	1.519	1.498	1.519	14,086	1.5107	0.00%
2010-04-23	0	2.140	2.090	2.140	-	-	61	123	2.0164	1.519	1.484	1.519	-	-	86	1.4315	0.00%
2010-04-22	0	2.140	2.080	2.150	2.080	2.140	26,094	54,508	2.0889	1.519	1.477	1.526	1.477	1.519	36,757	1.4829	0.47%
2010-04-21	0	2.130	2.090	2.140	-	-	0	0	-	1.512	1.484	1.519	-	-	0	-	0.00%
2010-04-20	0	2.130	2.130	2.140	2.100	2.190	76,798	162,176	2.1117	1.512	1.512	1.519	1.491	1.555	108,179	1.4991	-0.93%
2010-04-19	0	2.150	2.100	2.150	2.100	2.190	66,000	140,380	2.1270	1.526	1.491	1.526	1.491	1.555	92,969	1.5100	-6.52%
2010-04-16	0	2.300	2.250	2.300	2.300	2.300	11,093	25,405	2.2902	1.633	1.597	1.633	1.633	1.633	15,626	1.6258	-1.29%
2010-04-15	0	2.330	2.230	2.390	-	-	0	0	-	1.654	1.583	1.697	-	-	0	-	0.00%
2010-04-14	0	2.330	2.240	2.390	2.330	2.330	6,000	13,980	2.3300	1.654	1.590	1.697	1.654	1.654	8,452	1.6541	0.43%
2010-04-13	0	2.320	2.230	2.400	-	-	0	0	-	1.647	1.583	1.704	-	-	0	-	0.00%
2010-04-12	0	2.320	2.230	2.380	2.320	2.320	4,716	10,841	2.2988	1.647	1.583	1.690	1.647	1.647	6,643	1.6319	1.75%
2010-04-09	0	2.280	2.280	2.400	2.230	2.280	9,432	21,019	2.2285	1.619	1.619	1.704	1.583	1.619	13,286	1.5820	-1.72%
2010-04-08	0	2.320	2.320	2.380	2.320	2.320	2,662	6,130	2.3028	1.647	1.647	1.690	1.647	1.647	3,750	1.6348	0.87%
2010-04-07	0	2.300	2.300	-	2.300	2.300	5,257	12,028	2.2880	1.633	1.633	-	1.633	1.633	7,405	1.6243	0.00%
2010-04-01	0	2.300	2.300	2.380	2.250	2.300	4,191	9,520	2.2715	1.633	1.633	1.690	1.597	1.633	5,904	1.6126	4.07%
2010-03-31	0	2.210	2.210	2.330	2.210	2.210	2,062	4,553	2.2081	1.569	1.569	1.654	1.569	1.569	2,905	1.5675	-2.21%
2010-03-30	0	2.260	2.260	-	2.260	2.260	2,000	4,520	2.2600	1.604	1.604	-	1.604	1.604	2,817	1.6044	-0.44%
2010-03-29	0	2.270	2.270	2.300	2.210	2.270	5,477	12,136	2.2158	1.612	1.612	1.633	1.569	1.612	7,715	1.5730	-1.30%
2010-03-26	0	2.300	2.250	-	-	-	0	0	-	1.633	1.597	-	-	-	0	-	0.00%
2010-03-25	0	2.300	2.210	2.440	-	-	0	0	-	1.633	1.569	1.732	-	-	0	-	0.00%
2010-03-24	0	2.300	2.300	2.320	2.290	2.300	5,000	11,330	2.2660	1.633	1.633	1.647	1.626	1.633	7,043	1.6087	0.26%
2010-03-23	0	2.294	2.210	2.320	-	-	0	0	-	1.629	1.569	1.647	-	-	0	-	0.00%
2010-03-22	0	2.294	2.240	2.300	-	-	0	0	-	1.629	1.590	1.633	-	-	0	-	-0.00%
2010-03-19	0	2.320	2.280	2.320	2.530	2.530	10,551	26,540	2.5154	1.629	1.600	1.629	1.776	1.776	15,031	1.7657	-1.28%
2010-03-18	0	2.350	2.270	2.510	-	-	421	926	2.1995	1.650	1.593	1.762	-	-	600	1.5440	0.00%
2010-03-17	0	2.350	2.350	-	2.240	2.370	21,122	49,033	2.3214	1.650	1.650	-	1.572	1.664	30,090	1.6295	-0.84%
2010-03-16	0	2.370	2.230	2.400	-	-	0	0	-	1.664	1.565	1.685	-	-	0	-	0.00%
2010-03-15	0	2.370	2.230	2.400	-	-	10	22	2.2000	1.664	1.565	1.685	-	-	14	1.5443	0.00%
2010-03-12	0	2.370	2.230	2.370	-	-	133	290	2.1805	1.664	1.565	1.664	-	-	189	1.5306	-0.84%
2010-03-11	0	2.390	2.230	2.390	-	-	0	0	-	1.678	1.565	1.678	-	-	0	-	0.00%
2010-03-10	0	2.390	2.240	2.390	2.450	2.450	2,000	4,900	2.4500	1.678	1.572	1.678	1.720	1.720	2,849	1.7198	0.00%
2010-03-09	0	2.390	2.230	2.400	2.300	2.500	10,000	23,400	2.3400	1.678	1.565	1.685	1.615	1.755	14,246	1.6426	7.17%
2010-03-08	0	2.230	2.230	2.300	2.230	2.230	2,000	4,460	2.2300	1.565	1.565	1.615	1.565	1.565	2,849	1.5654	0.00%
2010-03-05	0	2.230	2.230	2.300	2.230	2.230	7,707	17,035	2.2103	1.565	1.565	1.615	1.565	1.565	10,979	1.5516	0.45%
2010-03-04	0	2.220	2.220	2.270	2.220	2.280	35,552	79,452	2.2348	1.558	1.558	1.593	1.558	1.600	50,647	1.5687	-2.63%
2010-03-03	0	2.280	2.230	2.480	-	-	731	1,572	2.1505	1.600	1.565	1.741	-	-	1,041	1.5095	0.00%
2010-03-02	0	2.280	2.280	-	2.280	2.280	3,996	8,752	2.1902	1.600	1.600	-	1.600	1.600	5,693	1.5374	-0.87%
2010-03-01	0	2.300	2.250	2.400	-	-	0	0	-	1.615	1.579	1.685	-	-	0	-	0.00%
2010-02-26	0	2.300	2.230	2.440	-	-	0	0	-	1.615	1.565	1.713	-	-	0	-	0.00%
2010-02-25	0	2.300	2.300	2.400	-	-	0	0	-	1.615	1.615	1.685	-	-	0	-	0.00%
2010-02-24	0	2.300	2.300	2.450	-	-	0	0	-	1.615	1.615	1.720	-	-	0	-	0.88%
2010-02-23	0	2.280	2.280	2.450	-	-	0	0	-	1.600	1.600	1.720	-	-	0	-	0.00%
2010-02-22	0	2.280	2.280	2.430	-	-	0	0	-	1.600	1.600	1.706	-	-	0	-	0.00%
2010-02-19	0	2.280	2.280	2.390	-	-	0	0	-	1.600	1.600	1.678	-	-	0	-	0.00%
2010-02-18	0	2.280	2.280	2.430	2.280	2.280	2,000	4,560	2.2800	1.600	1.600	1.706	1.600	1.600	2,849	1.6005	-0.87%
2010-02-17	0	2.300	2.250	2.780	2.230	2.300	12,500	28,535	2.2828	1.615	1.579	1.951	1.565	1.615	17,807	1.6024	0.88%
2010-02-12	0	2.280	2.230	2.300	-	-	0	0	-	1.600	1.565	1.615	-	-	0	-	0.00%
2010-02-11	0	2.280	2.220	2.300	-	-	0	0	-	1.600	1.558	1.615	-	-	0	-	0.00%
2010-02-10	0	2.280	2.220	2.300	-	-	142	305	2.1479	1.600	1.558	1.615	-	-	202	1.5077	0.00%
2010-02-09	0	2.280	2.250	2.300	-	-	0	0	-	1.600	1.579	1.615	-	-	0	-	0.00%
2010-02-08	0	2.280	2.220	2.300	-	-	0	0	-	1.600	1.558	1.615	-	-	0	-	0.00%
2010-02-05	0	2.280	2.210	2.300	2.280	2.280	5,665	12,950	2.2860	1.600	1.551	1.615	1.600	1.600	8,070	1.6047	0.00%
2010-02-04	0	2.280	2.210	2.300	-	-	0	0	-	1.600	1.551	1.615	-	-	0	-	0.00%
2010-02-03	0	2.280	2.280	2.300	2.280	2.280	6,000	13,680	2.2800	1.600	1.600	1.615	1.600	1.600	8,548	1.6005	0.44%
2010-02-02	0	2.270	2.230	2.270	2.200	2.300	25,746	57,174	2.2207	1.593	1.565	1.593	1.544	1.615	36,677	1.5588	-1.30%
2010-02-01	0	2.300	2.260	2.300	2.180	2.300	132,000	293,120	2.2206	1.615	1.586	1.615	1.530	1.615	188,045	1.5588	-3.77%
2010-01-29	0	2.390	2.170	2.390	-	-	0	0	-	1.678	1.523	1.678	-	-	0	-	0.00%
2010-01-28	0	2.390	2.210	2.390	-	-	0	0	-	1.678	1.551	1.678	-	-	0	-	-0.42%
2010-01-27	0	2.400	2.250	2.400	-	-	0	0	-	1.685	1.579	1.685	-	-	0	-	0.00%
2010-01-26	0	2.400	2.210	2.400	2.230	2.400	68,000	158,300	2.3279	1.685	1.551	1.685	1.565	1.685	96,872	1.6341	9.09%
2010-01-25	0	2.200	2.190	2.290	2.200	2.200	2,000	4,400	2.2000	1.544	1.537	1.607	1.544	1.544	2,849	1.5443	-2.22%
2010-01-22	0	2.250	2.190	2.270	-	-	0	0	-	1.579	1.537	1.593	-	-	0	-	0.00%
2010-01-21	0	2.250	2.250	2.290	2.220	2.220	10,000	22,200	2.2200	1.579	1.579	1.607	1.558	1.558	14,246	1.5583	-1.75%
2010-01-20	0	2.290	2.230	2.290	-	-	0	0	-	1.607	1.565	1.607	-	-	0	-	0.00%
2010-01-19	0	2.290	2.230	2.290	2.290	2.290	3,971	8,841	2.2264	1.607	1.565	1.607	1.607	1.607	5,657	1.5628	0.00%
2010-01-18	0	2.290	2.220	2.290	2.280	2.290	12,000	27,380	2.2817	1.607	1.558	1.607	1.600	1.607	17,095	1.6016	0.44%
2010-01-15	0	2.280	2.220	2.280	-	-	0	0	-	1.600	1.558	1.600	-	-	0	-	-0.87%
2010-01-14	0	2.300	2.210	2.300	2.210	2.300	39,621	88,394	2.2310	1.615	1.551	1.615	1.551	1.615	56,444	1.5661	0.00%
2010-01-13	0	2.300	2.210	2.300	-	-	0	0	-	1.615	1.551	1.615	-	-	0	-	0.00%
2010-01-12	0	2.300	2.200	2.340	2.200	2.300	29,452	65,655	2.2292	1.615	1.544	1.643	1.544	1.615	41,957	1.5648	0.44%
2010-01-11	0	2.290	2.210	2.300	2.200	2.290	27,280	60,850	2.2306	1.607	1.551	1.615	1.544	1.607	38,863	1.5658	-0.43%
2010-01-08	0	2.300	2.210	2.300	-	-	0	0	-	1.615	1.551	1.615	-	-	0	-	0.00%
2010-01-07	0	2.300	2.230	2.300	-	-	0	0	-	1.615	1.565	1.615	-	-	0	-	0.00%
2010-01-06	0	2.300	2.230	2.300	-	-	1,215	2,629	2.1638	1.615	1.565	1.615	-	-	1,731	1.5189	0.00%
2010-01-05	0	2.300	2.270	2.330	2.200	2.300	11,761	26,504	2.2535	1.615	1.593	1.636	1.544	1.615	16,755	1.5819	0.00%
2010-01-04	0	2.300	2.200	2.300	-	-	0	0	-	1.615	1.544	1.615	-	-	0	-	0.00%
2009-12-31	0	2.300	2.200	2.360	2.300	2.300	10,000	23,000	2.3000	1.615	1.544	1.657	1.615	1.615	14,246	1.6145	2.22%
2009-12-30	0	2.250	2.250	2.350	2.250	2.250	4,000	9,000	2.2500	1.579	1.579	1.650	1.579	1.579	5,698	1.5794	2.27%
2009-12-29	0	2.200	2.190	2.300	-	-	0	0	-	1.544	1.537	1.615	-	-	0	-	0.00%
2009-12-28	0	2.200	2.200	2.300	-	-	266	559	2.1015	1.544	1.544	1.615	-	-	379	1.4752	0.00%
2009-12-24	0	2.200	2.200	2.390	2.200	2.200	5,115	11,175	2.1848	1.544	1.544	1.678	1.544	1.544	7,287	1.5336	-3.93%
2009-12-23	0	2.290	2.200	2.480	-	-	0	0	-	1.607	1.544	1.741	-	-	0	-	0.00%
2009-12-22	0	2.290	2.210	2.480	-	-	0	0	-	1.607	1.551	1.741	-	-	0	-	0.00%
2009-12-21	0	2.290	2.190	2.490	-	-	0	0	-	1.607	1.537	1.748	-	-	0	-	0.00%
2009-12-18	0	2.290	2.290	2.340	2.290	2.290	4,001	9,162	2.2899	1.607	1.607	1.643	1.607	1.607	5,700	1.6074	0.88%
2009-12-17	0	2.270	2.220	2.280	2.220	2.220	2,000	4,440	2.2200	1.593	1.558	1.600	1.558	1.558	2,849	1.5583	0.00%
2009-12-16	0	2.270	2.240	2.270	2.240	2.240	2,194	4,903	2.2347	1.593	1.572	1.593	1.572	1.572	3,126	1.5687	-2.58%
2009-12-15	0	2.330	2.230	2.330	-	-	0	0	-	1.636	1.565	1.636	-	-	0	-	-0.85%
2009-12-14	0	2.350	2.240	2.350	-	-	0	0	-	1.650	1.572	1.650	-	-	0	-	-0.42%
2009-12-11	0	2.360	2.250	2.360	2.250	2.380	19,982	45,902	2.2972	1.657	1.579	1.657	1.579	1.671	28,466	1.6125	0.00%
2009-12-10	0	2.360	2.240	2.380	-	-	0	0	-	1.657	1.572	1.671	-	-	0	-	0.00%
2009-12-09	0	2.360	2.230	2.360	-	-	1,660	3,536	2.1301	1.657	1.565	1.657	-	-	2,365	1.4953	0.00%
2009-12-08	0	2.360	2.240	2.360	-	-	0	0	-	1.657	1.572	1.657	-	-	0	-	-0.84%
2009-12-07	0	2.380	2.220	2.380	-	-	272	647	2.3787	1.671	1.558	1.671	-	-	387	1.6697	0.00%
2009-12-04	0	2.380	2.350	2.380	2.230	2.380	11,327	26,220	2.3148	1.671	1.650	1.671	1.565	1.671	16,136	1.6249	1.28%
2009-12-03	0	2.350	2.260	2.370	-	-	304	669	2.2007	1.650	1.586	1.664	-	-	433	1.5448	0.00%
2009-12-02	0	2.350	2.230	2.380	-	-	0	0	-	1.650	1.565	1.671	-	-	0	-	0.00%
2009-12-01	0	2.350	2.220	2.380	-	-	0	0	-	1.650	1.558	1.671	-	-	0	-	0.00%
2009-11-30	0	2.350	2.210	2.350	-	-	0	0	-	1.650	1.551	1.650	-	-	0	-	-0.42%
2009-11-27	0	2.360	2.220	2.360	-	-	0	0	-	1.657	1.558	1.657	-	-	0	-	0.00%
2009-11-26	0	2.360	2.360	2.370	2.280	2.360	10,000	23,440	2.3440	1.657	1.657	1.664	1.600	1.657	14,246	1.6454	-0.84%
2009-11-25	0	2.380	2.280	2.380	-	-	53	119	2.2453	1.671	1.600	1.671	-	-	76	1.5761	0.00%
2009-11-24	0	2.380	2.290	2.380	-	-	0	0	-	1.671	1.607	1.671	-	-	0	-	0.00%
2009-11-23	0	2.380	2.280	2.390	-	-	0	0	-	1.671	1.600	1.678	-	-	0	-	0.00%
2009-11-20	0	2.380	2.260	2.380	-	-	0	0	-	1.671	1.586	1.671	-	-	0	-	0.00%
2009-11-19	0	2.380	2.280	2.380	-	-	0	0	-	1.671	1.600	1.671	-	-	0	-	0.00%
2009-11-18	0	2.380	2.290	2.380	2.380	2.380	2,000	4,760	2.3800	1.671	1.607	1.671	1.671	1.671	2,849	1.6707	0.85%
2009-11-17	0	2.360	2.220	2.360	2.250	2.360	22,091	50,909	2.3045	1.657	1.558	1.657	1.579	1.657	31,471	1.6177	2.61%
2009-11-16	0	2.300	2.210	2.370	-	-	0	0	-	1.615	1.551	1.664	-	-	0	-	0.00%
2009-11-13	0	2.300	2.260	2.390	-	-	665	1,476	2.2195	1.615	1.586	1.678	-	-	947	1.5580	0.00%
2009-11-12	0	2.300	2.280	2.380	-	-	0	0	-	1.615	1.600	1.671	-	-	0	-	0.00%
2009-11-11	0	2.300	2.280	2.390	2.300	2.300	5,452	12,534	2.2990	1.615	1.600	1.678	1.615	1.615	7,767	1.6138	-0.43%
2009-11-10	0	2.310	2.300	2.380	2.300	2.310	14,000	32,260	2.3043	1.622	1.615	1.671	1.615	1.622	19,944	1.6175	-0.43%
2009-11-09	0	2.320	2.310	2.370	2.320	2.320	5,474	12,597	2.3012	1.629	1.622	1.664	1.629	1.629	7,798	1.6154	-1.69%
2009-11-06	0	2.360	2.320	2.370	2.350	2.360	12,000	28,220	2.3517	1.657	1.629	1.664	1.650	1.657	17,095	1.6508	2.16%
2009-11-05	0	2.310	2.310	2.390	2.310	2.320	19,017	44,002	2.3138	1.622	1.622	1.678	1.622	1.629	27,091	1.6242	-3.35%
2009-11-04	0	2.390	2.340	2.390	-	-	0	0	-	1.678	1.643	1.678	-	-	0	-	0.00%
2009-11-03	0	2.390	2.320	2.400	-	-	665	1,516	2.2797	1.678	1.629	1.685	-	-	947	1.6003	0.00%
2009-11-02	0	2.390	2.340	2.390	-	-	0	0	-	1.678	1.643	1.678	-	-	0	-	0.00%
2009-10-30	0	2.390	2.340	2.390	2.400	2.400	10,000	24,000	2.4000	1.678	1.643	1.678	1.685	1.685	14,246	1.6847	2.31%
2009-10-29	0	2.336	2.280	2.420	-	-	0	0	-	1.640	1.600	1.699	-	-	0	-	0.00%
2009-10-28	0	2.360	2.340	2.400	-	-	0	0	-	1.640	1.626	1.668	-	-	0	-	0.00%
2009-10-27	0	2.360	2.340	2.430	-	-	1,525	3,431	2.2498	1.640	1.626	1.688	-	-	2,195	1.5632	0.00%
2009-10-23	0	2.360	2.360	2.420	2.360	2.360	3,000	7,040	2.3467	1.640	1.640	1.681	1.640	1.640	4,318	1.6305	-1.67%
2009-10-22	0	2.400	2.370	2.430	2.370	2.450	23,473	56,977	2.4273	1.668	1.647	1.688	1.647	1.702	33,783	1.6866	0.00%
2009-10-21	0	2.400	2.330	2.410	-	-	0	0	-	1.668	1.619	1.675	-	-	0	-	0.00%
2009-10-20	0	2.400	2.360	2.410	2.350	2.400	20,000	47,500	2.3750	1.668	1.640	1.675	1.633	1.668	28,784	1.6502	0.00%
2009-10-19	0	2.400	2.310	2.400	2.310	2.410	28,000	66,200	2.3643	1.668	1.605	1.668	1.605	1.675	40,298	1.6428	1.27%
2009-10-16	0	2.370	2.310	2.370	-	-	0	0	-	1.647	1.605	1.647	-	-	0	-	0.00%
2009-10-15	0	2.370	2.310	2.370	2.370	2.370	4,000	9,480	2.3700	1.647	1.605	1.647	1.647	1.647	5,757	1.6467	0.42%
2009-10-14	0	2.360	2.320	2.370	2.330	2.360	13,913	32,545	2.3392	1.640	1.612	1.647	1.619	1.640	20,024	1.6253	0.00%
2009-10-13	0	2.360	2.320	2.360	2.320	2.360	19,317	45,150	2.3373	1.640	1.612	1.640	1.612	1.640	27,801	1.6240	-0.42%
2009-10-12	0	2.370	2.320	2.370	-	-	0	0	-	1.647	1.612	1.647	-	-	0	-	-0.42%
2009-10-09	0	2.380	2.340	2.390	-	-	0	0	-	1.654	1.626	1.661	-	-	0	-	0.00%
2009-10-08	0	2.380	2.310	2.380	2.310	2.390	21,684	50,729	2.3395	1.654	1.605	1.654	1.605	1.661	31,208	1.6255	-0.42%
2009-10-07	0	2.390	2.320	2.420	-	-	0	0	-	1.661	1.612	1.681	-	-	0	-	0.00%
2009-10-06	0	2.390	2.340	2.390	2.300	2.400	68,543	160,276	2.3383	1.661	1.626	1.661	1.598	1.668	98,649	1.6247	-1.65%
2009-10-05	0	2.430	2.340	2.440	2.350	2.430	36,000	85,780	2.3828	1.688	1.626	1.695	1.633	1.688	51,812	1.6556	0.00%
2009-10-02	0	2.430	2.340	2.460	-	-	0	0	-	1.688	1.626	1.709	-	-	0	-	0.00%
2009-09-30	0	2.430	2.360	2.450	2.430	2.430	10,000	24,300	2.4300	1.688	1.640	1.702	1.688	1.688	14,392	1.6884	0.83%
2009-09-29	0	2.410	2.340	2.450	-	-	0	0	-	1.675	1.626	1.702	-	-	0	-	0.00%
2009-09-28	0	2.410	2.250	2.450	2.410	2.410	18,000	43,380	2.4100	1.675	1.563	1.702	1.675	1.675	25,906	1.6745	0.00%
2009-09-25	0	2.410	2.410	2.470	-	-	0	0	-	1.675	1.675	1.716	-	-	0	-	0.00%
2009-09-24	0	2.410	2.410	2.480	2.410	2.410	2,000	4,820	2.4100	1.675	1.675	1.723	1.675	1.675	2,878	1.6745	-1.63%
2009-09-23	0	2.450	2.410	2.490	-	-	0	0	-	1.702	1.675	1.730	-	-	0	-	0.00%
2009-09-22	0	2.450	2.420	2.450	2.450	2.450	10,000	24,500	2.4500	1.702	1.681	1.702	1.702	1.702	14,392	1.7023	0.00%
2009-09-21	0	2.450	2.410	2.450	-	-	189	444	2.3492	1.702	1.675	1.702	-	-	272	1.6323	0.00%
2009-09-18	0	2.450	2.410	2.460	-	-	0	0	-	1.702	1.675	1.709	-	-	0	-	0.00%
2009-09-17	0	2.450	2.410	2.480	-	-	0	0	-	1.702	1.675	1.723	-	-	0	-	0.00%
2009-09-16	0	2.450	2.410	2.470	2.410	2.450	15,500	37,665	2.4300	1.702	1.675	1.716	1.675	1.702	22,308	1.6884	0.00%
2009-09-15	0	2.450	2.420	2.500	-	-	0	0	-	1.702	1.681	1.737	-	-	0	-	0.00%
2009-09-14	0	2.450	2.410	2.500	2.410	2.480	26,000	63,620	2.4469	1.702	1.675	1.737	1.675	1.723	37,420	1.7002	-2.00%
2009-09-11	0	2.500	2.460	2.500	2.450	2.500	10,000	24,820	2.4820	1.737	1.709	1.737	1.702	1.737	14,392	1.7245	2.04%
2009-09-10	0	2.450	2.430	2.500	2.450	2.450	13,564	33,175	2.4458	1.702	1.688	1.737	1.702	1.702	19,522	1.6994	-2.78%
2009-09-09	0	2.520	2.450	2.530	-	-	0	0	-	1.751	1.702	1.758	-	-	0	-	0.00%
2009-09-08	0	2.520	2.470	2.520	2.520	2.520	10,000	25,200	2.5200	1.751	1.716	1.751	1.751	1.751	14,392	1.7509	-0.40%
2009-09-07	0	2.530	2.510	2.570	-	-	0	0	-	1.758	1.744	1.786	-	-	0	-	0.00%
2009-09-04	0	2.530	2.520	2.530	2.490	2.550	54,741	137,875	2.5187	1.758	1.751	1.758	1.730	1.772	78,784	1.7500	0.40%
2009-09-03	0	2.520	2.450	2.520	2.510	2.600	41,703	105,889	2.5391	1.751	1.702	1.751	1.744	1.807	60,020	1.7642	-3.08%
2009-09-02	0	2.600	2.510	2.600	-	-	0	0	-	1.807	1.744	1.807	-	-	0	-	0.00%
2009-09-01	0	2.600	2.560	2.660	2.600	2.600	3,726	9,550	2.5631	1.807	1.779	1.848	1.807	1.807	5,363	1.7809	-2.26%
2009-08-31	0	2.660	2.540	2.730	-	-	0	0	-	1.848	1.765	1.897	-	-	0	-	0.00%
2009-08-28	0	2.660	2.540	2.730	-	-	0	0	-	1.848	1.765	1.897	-	-	0	-	0.00%
2009-08-27	0	2.660	2.590	2.720	-	-	0	0	-	1.848	1.800	1.890	-	-	0	-	0.00%
2009-08-26	0	2.660	2.530	2.730	-	-	1,535	3,807	2.4801	1.848	1.758	1.897	-	-	2,209	1.7232	0.00%
2009-08-25	0	2.660	2.660	2.700	2.540	2.700	17,833	46,943	2.6324	1.848	1.848	1.876	1.765	1.876	25,666	1.8290	0.00%
2009-08-24	0	2.660	2.580	2.750	2.660	2.660	2,759	7,187	2.6049	1.848	1.793	1.911	1.848	1.848	3,971	1.8100	0.38%
2009-08-21	0	2.650	2.520	2.660	-	-	0	0	-	1.841	1.751	1.848	-	-	0	-	0.00%
2009-08-20	0	2.650	2.520	2.650	-	-	1,012	2,510	2.4802	1.841	1.751	1.841	-	-	1,456	1.7233	0.00%
2009-08-19	0	2.650	2.510	2.750	-	-	0	0	-	1.841	1.744	1.911	-	-	0	-	0.00%
2009-08-18	0	2.650	2.510	2.750	-	-	0	0	-	1.841	1.744	1.911	-	-	0	-	0.00%
2009-08-17	0	2.650	2.500	2.750	2.500	2.650	13,730	35,704	2.6004	1.841	1.737	1.911	1.737	1.841	19,761	1.8068	-1.49%
2009-08-14	0	2.690	2.500	2.750	-	-	0	0	-	1.869	1.737	1.911	-	-	0	-	0.00%
2009-08-13	0	2.690	2.520	2.740	-	-	0	0	-	1.869	1.751	1.904	-	-	0	-	0.00%
2009-08-12	0	2.690	2.510	2.750	-	-	0	0	-	1.869	1.744	1.911	-	-	0	-	0.00%
2009-08-11	0	2.690	2.520	2.690	-	-	0	0	-	1.869	1.751	1.869	-	-	0	-	0.00%
2009-08-10	0	2.690	2.520	2.690	2.650	2.690	11,782	31,255	2.6528	1.869	1.751	1.869	1.841	1.869	16,957	1.8432	-0.37%
2009-08-07	0	2.700	2.490	2.750	-	-	0	0	-	1.876	1.730	1.911	-	-	0	-	0.00%
2009-08-06	0	2.700	2.490	2.740	-	-	0	0	-	1.876	1.730	1.904	-	-	0	-	0.00%
2009-08-05	0	2.700	2.510	2.700	-	-	1,590	3,896	2.4503	1.876	1.744	1.876	-	-	2,288	1.7025	0.00%
2009-08-04	0	2.700	2.560	2.700	-	-	686	1,715	2.5000	1.876	1.779	1.876	-	-	987	1.7370	0.00%
2009-08-03	0	2.700	2.490	2.800	2.700	2.700	10,000	27,000	2.7000	1.876	1.730	1.945	1.876	1.876	14,392	1.8760	1.89%
2009-07-31	0	2.650	2.490	2.650	-	-	0	0	-	1.841	1.730	1.841	-	-	0	-	0.00%
2009-07-30	0	2.650	2.490	2.650	2.650	2.650	2,000	5,300	2.6500	1.841	1.730	1.841	1.841	1.841	2,878	1.8413	1.92%
2009-07-29	0	2.600	2.490	2.650	-	-	0	0	-	1.807	1.730	1.841	-	-	0	-	0.00%
2009-07-28	0	2.600	2.510	2.600	2.580	2.600	51,488	133,660	2.5959	1.807	1.744	1.807	1.793	1.807	74,103	1.8037	0.00%
2009-07-27	0	2.600	2.510	2.600	-	-	0	0	-	1.807	1.744	1.807	-	-	0	-	0.00%
2009-07-24	0	2.600	2.500	2.600	2.600	2.600	24,479	62,907	2.5698	1.807	1.737	1.807	1.807	1.807	35,231	1.7856	0.00%
2009-07-23	0	2.600	2.500	2.600	2.580	2.600	20,665	53,416	2.5849	1.807	1.737	1.807	1.793	1.807	29,742	1.7960	0.78%
2009-07-22	0	2.580	2.470	2.590	2.480	2.580	17,039	43,174	2.5338	1.793	1.716	1.800	1.723	1.793	24,523	1.7606	0.39%
2009-07-21	0	2.570	2.550	2.570	2.550	2.570	11,742	29,980	2.5532	1.786	1.772	1.786	1.772	1.786	16,899	1.7740	0.78%
2009-07-20	0	2.550	2.470	2.560	2.550	2.550	50,000	127,500	2.5500	1.772	1.716	1.779	1.772	1.772	71,961	1.7718	0.00%
2009-07-17	0	2.550	2.450	2.550	2.430	2.550	33,021	82,841	2.5087	1.772	1.702	1.772	1.688	1.772	47,525	1.7431	2.00%
2009-07-16	0	2.500	2.430	2.500	-	-	0	0	-	1.737	1.688	1.737	-	-	0	-	0.00%
2009-07-15	0	2.500	2.450	2.500	2.500	2.500	10,000	25,000	2.5000	1.737	1.702	1.737	1.737	1.737	14,392	1.7370	2.46%
2009-07-14	0	2.440	2.440	2.540	-	-	124	291	2.3468	1.695	1.695	1.765	-	-	178	1.6306	0.00%
2009-07-13	0	2.440	2.440	2.600	2.440	2.440	4,000	9,760	2.4400	1.695	1.695	1.807	1.695	1.695	5,757	1.6954	-2.40%
2009-07-10	0	2.500	2.430	2.540	2.420	2.500	14,681	36,308	2.4731	1.737	1.688	1.765	1.681	1.737	21,129	1.7184	-1.96%
2009-07-09	0	2.550	2.420	2.590	-	-	0	0	-	1.772	1.681	1.800	-	-	0	-	0.00%
2009-07-08	0	2.550	2.420	2.600	-	-	0	0	-	1.772	1.681	1.807	-	-	0	-	0.00%
2009-07-07	0	2.550	2.430	2.600	-	-	0	0	-	1.772	1.688	1.807	-	-	0	-	0.00%
2009-07-06	0	2.550	2.420	2.600	2.420	2.550	16,832	41,995	2.4950	1.772	1.681	1.807	1.681	1.772	24,225	1.7335	2.00%
2009-07-03	0	2.500	2.430	2.520	-	-	0	0	-	1.737	1.688	1.751	-	-	0	-	0.00%
2009-07-02	0	2.500	2.420	2.500	-	-	0	0	-	1.737	1.681	1.737	-	-	0	-	-1.19%
2009-06-30	0	2.530	2.500	2.530	-	-	1,283	3,015	2.3500	1.758	1.737	1.758	-	-	1,847	1.6328	-0.78%
2009-06-29	0	2.550	2.430	2.600	-	-	0	0	-	1.772	1.688	1.807	-	-	0	-	0.00%
2009-06-26	0	2.550	2.440	2.600	-	-	0	0	-	1.772	1.695	1.807	-	-	0	-	0.00%
2009-06-25	0	2.550	2.430	2.600	2.500	2.550	14,000	35,500	2.5357	1.772	1.688	1.807	1.737	1.772	20,149	1.7619	1.59%
2009-06-24	0	2.510	2.420	2.620	-	-	0	0	-	1.744	1.681	1.820	-	-	0	-	0.00%
2009-06-23	0	2.510	2.420	2.600	-	-	0	0	-	1.744	1.681	1.807	-	-	0	-	0.00%
2009-06-22	0	2.510	2.500	2.620	2.510	2.520	21,174	52,996	2.5029	1.744	1.737	1.820	1.744	1.751	30,474	1.7391	-3.46%
2009-06-19	0	2.600	2.520	2.600	2.520	2.600	39,220	100,029	2.5505	1.807	1.751	1.807	1.751	1.807	56,446	1.7721	-3.70%
2009-06-18	0	2.700	2.530	2.700	-	-	0	0	-	1.876	1.758	1.876	-	-	0	-	0.00%
2009-06-17	0	2.700	2.520	2.700	-	-	0	0	-	1.876	1.751	1.876	-	-	0	-	0.00%
2009-06-16	0	2.700	2.520	2.700	2.500	2.740	35,101	90,609	2.5814	1.876	1.751	1.876	1.737	1.904	50,518	1.7936	3.85%
2009-06-15	0	2.600	2.550	2.750	-	-	0	0	-	1.807	1.772	1.911	-	-	0	-	0.00%
2009-06-12	0	2.600	2.600	2.740	2.570	2.600	30,050	77,408	2.5760	1.807	1.807	1.904	1.786	1.807	43,249	1.7898	-3.70%
2009-06-11	0	2.700	2.570	2.700	2.550	2.700	12,670	33,775	2.6657	1.876	1.786	1.876	1.772	1.876	18,235	1.8522	2.27%
2009-06-10	0	2.640	2.610	2.730	-	-	60	152	2.5333	1.834	1.813	1.897	-	-	86	1.7602	0.00%
2009-06-09	0	2.640	2.550	2.660	2.640	2.660	12,712	33,703	2.6513	1.834	1.772	1.848	1.834	1.848	18,295	1.8422	-4.00%
2009-06-08	0	2.750	2.670	2.750	-	-	609	1,565	2.5698	1.911	1.855	1.911	-	-	876	1.7855	-0.36%
2009-06-05	0	2.760	2.660	2.760	-	-	0	0	-	1.918	1.848	1.918	-	-	0	-	-0.36%
2009-06-04	0	2.770	2.670	2.770	-	-	0	0	-	1.925	1.855	1.925	-	-	0	-	-0.36%
2009-06-03	0	2.780	2.660	2.780	-	-	1,483	3,796	2.5597	1.932	1.848	1.932	-	-	2,134	1.7785	0.00%
2009-06-02	0	2.780	2.650	2.780	2.660	2.800	30,749	83,073	2.7016	1.932	1.841	1.932	1.848	1.945	44,255	1.8772	-0.71%
2009-06-01	0	2.800	2.670	2.820	2.790	2.820	21,900	61,405	2.8039	1.945	1.855	1.959	1.939	1.959	31,519	1.9482	0.00%
2009-05-29	0	2.800	2.660	2.850	-	-	0	0	-	1.945	1.848	1.980	-	-	0	-	0.00%
2009-05-27	0	2.800	2.800	2.830	2.800	2.830	12,015	33,761	2.8099	1.945	1.945	1.966	1.945	1.966	17,292	1.9524	0.72%
2009-05-26	0	2.780	2.780	2.800	2.750	2.750	10,790	29,475	2.7317	1.932	1.932	1.945	1.911	1.911	15,529	1.8980	1.09%
2009-05-25	0	2.750	2.610	2.750	2.750	2.750	4,000	11,000	2.7500	1.911	1.813	1.911	1.911	1.911	5,757	1.9108	3.77%
2009-05-22	0	2.650	2.650	2.750	-	-	0	0	-	1.841	1.841	1.911	-	-	0	-	0.00%
2009-05-21	0	2.650	2.650	2.740	2.500	2.750	20,000	52,500	2.6250	1.841	1.841	1.904	1.737	1.911	28,784	1.8239	-3.28%
2009-05-20	0	2.740	2.520	2.750	-	-	0	0	-	1.904	1.751	1.911	-	-	0	-	0.00%
2009-05-19	0	2.740	2.510	2.750	-	-	0	0	-	1.904	1.744	1.911	-	-	0	-	0.00%
2009-05-18	0	2.740	2.510	2.740	-	-	241	651	2.7012	1.904	1.744	1.904	-	-	347	1.8769	-0.36%
2009-05-15	0	2.750	2.510	2.750	-	-	0	0	-	1.911	1.744	1.911	-	-	0	-	0.00%
2009-05-14	0	2.750	2.500	2.750	-	-	0	0	-	1.911	1.737	1.911	-	-	0	-	0.00%
2009-05-13	0	2.750	2.510	2.750	-	-	0	0	-	1.911	1.744	1.911	-	-	0	-	0.00%
2009-05-12	0	2.750	2.450	2.750	-	-	0	0	-	1.911	1.702	1.911	-	-	0	-	0.00%
2009-05-11	0	2.750	2.460	2.750	2.600	2.750	24,000	64,200	2.6750	1.911	1.709	1.911	1.807	1.911	34,541	1.8586	7.84%
2009-05-08	0	2.550	2.440	2.600	-	-	0	0	-	1.772	1.695	1.807	-	-	0	-	0.00%
2009-05-07	0	2.550	2.450	2.600	2.550	2.550	10,000	25,500	2.5500	1.772	1.702	1.807	1.772	1.772	14,392	1.7718	2.00%
2009-05-06	0	2.500	2.450	2.500	-	-	0	0	-	1.737	1.702	1.737	-	-	0	-	0.00%
2009-05-05	0	2.500	2.430	2.500	-	-	907	2,113	2.3297	1.737	1.688	1.737	-	-	1,305	1.6187	-1.96%
2009-05-04	0	2.550	2.400	2.600	2.500	2.550	20,000	50,500	2.5250	1.772	1.668	1.807	1.737	1.772	28,784	1.7544	2.00%
2009-04-30	0	2.500	2.410	2.600	2.400	2.500	7,327	17,852	2.4365	1.737	1.675	1.807	1.668	1.737	10,545	1.6929	0.00%
2009-04-29	0	2.500	2.500	2.600	2.500	2.500	9,824	24,378	2.4815	1.737	1.737	1.807	1.737	1.737	14,139	1.7242	4.17%
2009-04-28	0	2.400	2.400	2.500	-	-	0	0	-	1.668	1.668	1.737	-	-	0	-	0.00%
2009-04-27	0	2.400	2.400	2.600	2.400	2.400	6,000	14,400	2.4000	1.668	1.668	1.807	1.668	1.668	8,635	1.6676	-4.00%
2009-04-24	0	2.500	2.400	2.600	-	-	0	0	-	1.737	1.668	1.807	-	-	0	-	0.00%
2009-04-23	0	2.500	2.400	2.600	-	-	0	0	-	1.737	1.668	1.807	-	-	0	-	0.00%
2009-04-22	0	2.500	2.400	2.600	-	-	0	0	-	1.737	1.668	1.807	-	-	0	-	0.00%
2009-04-21	0	2.500	2.400	2.600	-	-	0	0	-	1.737	1.668	1.807	-	-	0	-	0.00%
2009-04-20	0	2.500	2.410	2.680	2.430	2.500	16,000	39,580	2.4738	1.737	1.675	1.862	1.688	1.737	23,028	1.7188	3.73%
2009-04-17	0	2.410	2.410	2.500	-	-	0	0	-	1.675	1.675	1.737	-	-	0	-	0.42%
2009-04-16	0	2.400	2.400	2.500	2.400	2.400	3,327	7,879	2.3682	1.668	1.668	1.737	1.668	1.668	4,788	1.6455	-3.30%
2009-04-15	0	2.482	2.400	2.500	-	-	0	0	-	1.725	1.668	1.737	-	-	0	-	0.00%
2009-04-14	0	2.482	2.400	2.550	-	-	0	0	-	1.725	1.668	1.772	-	-	0	-	0.00%
2009-04-09	0	2.500	2.400	2.500	-	-	0	0	-	1.725	1.656	1.725	-	-	0	-	0.00%
2009-04-08	0	2.500	2.400	2.500	-	-	0	0	-	1.725	1.656	1.725	-	-	0	-	0.00%
2009-04-07	0	2.500	2.400	2.500	2.400	2.500	17,436	42,183	2.4193	1.725	1.656	1.725	1.656	1.725	25,276	1.6689	0.00%
2009-04-06	0	2.500	2.410	2.500	-	-	0	0	-	1.725	1.662	1.725	-	-	0	-	0.00%
2009-04-03	0	2.500	2.400	2.500	-	-	117	269	2.2991	1.725	1.656	1.725	-	-	170	1.5860	0.00%
2009-04-02	0	2.500	2.430	2.500	2.600	2.600	10,000	26,000	2.6000	1.725	1.676	1.725	1.794	1.794	14,497	1.7935	0.00%
2009-04-01	0	2.500	2.030	2.800	-	-	0	0	-	1.725	1.400	1.931	-	-	0	-	0.00%
2009-03-31	0	2.500	2.030	2.700	-	-	0	0	-	1.725	1.400	1.863	-	-	0	-	0.00%
2009-03-30	0	2.500	2.130	2.800	-	-	0	0	-	1.725	1.469	1.931	-	-	0	-	0.00%
2009-03-27	0	2.500	2.160	2.500	-	-	0	0	-	1.725	1.490	1.725	-	-	0	-	-3.85%
2009-03-26	0	2.600	2.150	2.600	-	-	0	0	-	1.794	1.483	1.794	-	-	0	-	0.00%
2009-03-25	0	2.600	2.120	2.800	-	-	0	0	-	1.794	1.462	1.931	-	-	0	-	0.00%
2009-03-24	0	2.600	2.600	2.800	2.500	2.500	2,000	5,000	2.5000	1.794	1.794	1.931	1.725	1.725	2,899	1.7245	0.00%
2009-03-23	0	2.600	2.120	2.800	-	-	0	0	-	1.794	1.462	1.931	-	-	0	-	0.00%
2009-03-20	0	2.600	2.060	2.800	-	-	216	497	2.3009	1.794	1.421	1.931	-	-	313	1.5872	0.00%
2009-03-19	0	2.600	2.110	2.800	-	-	0	0	-	1.794	1.456	1.931	-	-	0	-	0.00%
2009-03-18	0	2.600	2.600	2.800	2.600	2.600	2,626	6,784	2.5834	1.794	1.794	1.931	1.794	1.794	3,807	1.7821	4.00%
2009-03-17	0	2.500	2.500	2.800	2.110	2.500	9,065	21,224	2.3413	1.725	1.725	1.931	1.456	1.725	13,141	1.6151	-3.85%
2009-03-16	0	2.600	2.400	2.790	-	-	0	0	-	1.794	1.656	1.925	-	-	0	-	0.00%
2009-03-13	0	2.600	2.600	-	2.500	2.600	24,000	60,400	2.5167	1.794	1.794	-	1.725	1.794	34,792	1.7360	6.12%
2009-03-12	0	2.450	2.310	2.450	2.300	2.450	33,327	80,546	2.4168	1.690	1.593	1.690	1.587	1.690	48,313	1.6672	-2.00%
2009-03-11	0	2.500	2.300	2.500	-	-	1,330	2,966	2.2301	1.725	1.587	1.725	-	-	1,928	1.5383	-3.85%
2009-03-10	0	2.600	2.500	2.600	2.500	2.600	34,000	86,200	2.5353	1.794	1.725	1.794	1.725	1.794	49,288	1.7489	0.00%
2009-03-09	0	2.600	2.400	2.700	-	-	0	0	-	1.794	1.656	1.863	-	-	0	-	0.00%
2009-03-06	0	2.600	2.400	2.700	-	-	0	0	-	1.794	1.656	1.863	-	-	0	-	0.00%
2009-03-05	0	2.600	2.420	2.700	-	-	0	0	-	1.794	1.669	1.863	-	-	0	-	0.00%
2009-03-04	0	2.600	2.410	2.700	-	-	118	260	2.2034	1.794	1.662	1.863	-	-	171	1.5199	0.00%
2009-03-03	0	2.600	2.400	2.700	-	-	0	0	-	1.794	1.656	1.863	-	-	0	-	0.00%
2009-03-02	0	2.600	2.400	2.700	-	-	0	0	-	1.794	1.656	1.863	-	-	0	-	0.00%
2009-02-27	0	2.600	2.420	2.700	2.400	2.600	14,000	35,600	2.5429	1.794	1.669	1.863	1.656	1.794	20,295	1.7541	0.00%
2009-02-26	0	2.600	-	2.700	-	-	0	0	-	1.794	-	1.863	-	-	0	-	0.00%
2009-02-25	0	2.600	2.300	2.600	-	-	0	0	-	1.794	1.587	1.794	-	-	0	-	0.00%
2009-02-24	0	2.600	-	2.690	-	-	0	0	-	1.794	-	1.856	-	-	0	-	0.00%
2009-02-23	0	2.600	2.200	2.700	-	-	0	0	-	1.794	1.518	1.863	-	-	0	-	0.00%
2009-02-20	0	2.600	2.260	2.690	-	-	0	0	-	1.794	1.559	1.856	-	-	0	-	0.00%
2009-02-19	0	2.600	2.310	2.690	-	-	0	0	-	1.794	1.593	1.856	-	-	0	-	0.00%
2009-02-18	0	2.600	2.300	2.690	-	-	0	0	-	1.794	1.587	1.856	-	-	0	-	0.00%
2009-02-17	0	2.600	-	2.690	2.600	2.600	8,329	21,623	2.5961	1.794	-	1.856	1.794	1.794	12,074	1.7908	-5.45%
2009-02-16	0	2.750	2.600	2.750	-	-	0	0	-	1.897	1.794	1.897	-	-	0	-	0.00%
2009-02-13	0	2.750	2.300	2.750	2.600	2.750	18,000	48,300	2.6833	1.897	1.587	1.897	1.794	1.897	26,094	1.8510	0.00%
2009-02-12	0	2.750	2.600	2.750	-	-	0	0	-	1.897	1.794	1.897	-	-	0	-	0.00%
2009-02-11	0	2.750	2.600	2.790	-	-	0	0	-	1.897	1.794	1.925	-	-	0	-	0.00%
2009-02-10	0	2.750	2.600	2.750	-	-	0	0	-	1.897	1.794	1.897	-	-	0	-	0.00%
2009-02-09	0	2.750	2.600	2.800	-	-	0	0	-	1.897	1.794	1.931	-	-	0	-	0.00%
2009-02-06	0	2.750	2.600	2.750	2.600	2.780	26,000	70,200	2.7000	1.897	1.794	1.897	1.794	1.918	37,691	1.8625	0.00%
2009-02-05	0	2.750	2.700	2.750	-	-	0	0	-	1.897	1.863	1.897	-	-	0	-	0.00%
2009-02-04	0	2.750	2.700	3.000	-	-	0	0	-	1.897	1.863	2.069	-	-	0	-	0.00%
2009-02-03	0	2.750	-	3.000	-	-	0	0	-	1.897	-	2.069	-	-	0	-	0.00%
2009-02-02	0	2.750	-	3.000	-	-	0	0	-	1.897	-	2.069	-	-	0	-	0.00%
2009-01-30	0	2.750	2.750	2.800	-	-	8	21	2.6250	1.897	1.897	1.931	-	-	12	1.8108	1.85%
2009-01-29	0	2.700	2.700	-	2.700	2.700	2,000	5,400	2.7000	1.863	1.863	-	1.863	1.863	2,899	1.8625	1.89%
2009-01-23	0	2.650	-	2.650	-	-	0	0	-	1.828	-	1.828	-	-	0	-	-0.75%
2009-01-22	0	2.670	2.200	2.670	-	-	0	0	-	1.842	1.518	1.842	-	-	0	-	-0.37%
2009-01-21	0	2.680	-	2.680	-	-	0	0	-	1.849	-	1.849	-	-	0	-	-0.74%
2009-01-20	0	2.700	2.600	2.700	-	-	0	0	-	1.863	1.794	1.863	-	-	0	-	-2.17%
2009-01-19	0	2.760	2.600	2.760	-	-	0	0	-	1.904	1.794	1.904	-	-	0	-	-0.72%
2009-01-16	0	2.780	2.600	2.780	-	-	0	0	-	1.918	1.794	1.918	-	-	0	-	-0.71%
2009-01-15	0	2.800	2.650	2.800	-	-	0	0	-	1.931	1.828	1.931	-	-	0	-	-1.75%
2009-01-14	0	2.850	2.700	2.850	-	-	2,206	5,817	2.6369	1.966	1.863	1.966	-	-	3,198	1.8190	-1.72%
2009-01-13	0	2.900	2.700	3.000	-	-	0	0	-	2.000	1.863	2.069	-	-	0	-	0.00%
2009-01-12	0	2.900	2.700	3.000	-	-	0	0	-	2.000	1.863	2.069	-	-	0	-	0.00%
2009-01-09	0	2.900	2.700	3.000	-	-	0	0	-	2.000	1.863	2.069	-	-	0	-	0.00%
2009-01-08	0	2.900	-	3.000	-	-	0	0	-	2.000	-	2.069	-	-	0	-	0.00%
2009-01-07	0	2.900	2.620	2.900	2.900	2.900	10,000	29,000	2.9000	2.000	1.807	2.000	2.000	2.000	14,497	2.0005	1.40%
2009-01-06	0	2.860	2.700	3.000	2.860	2.860	10,000	28,600	2.8600	1.973	1.863	2.069	1.973	1.973	14,497	1.9729	1.06%
2009-01-05	0	2.830	2.830	3.000	2.790	2.790	2,714	7,458	2.7480	1.952	1.952	2.069	1.925	1.925	3,934	1.8956	0.71%
2009-01-02	0	2.810	2.800	-	2.800	2.810	12,000	33,660	2.8050	1.938	1.931	-	1.931	1.938	17,396	1.9349	0.36%
2008-12-31	0	2.800	2.610	2.830	-	-	624	1,560	2.5000	1.931	1.800	1.952	-	-	905	1.7245	0.00%
2008-12-30	0	2.800	2.600	2.850	2.800	2.800	10,000	28,000	2.8000	1.931	1.794	1.966	1.931	1.931	14,497	1.9315	1.82%
2008-12-29	0	2.750	2.300	3.000	-	-	0	0	-	1.897	1.587	2.069	-	-	0	-	0.00%
2008-12-24	0	2.750	2.650	2.780	2.750	2.750	6,000	16,500	2.7500	1.897	1.828	1.918	1.897	1.897	8,698	1.8970	1.85%
2008-12-23	0	2.700	2.300	2.790	-	-	0	0	-	1.863	1.587	1.925	-	-	0	-	0.00%
2008-12-22	0	2.700	2.300	2.790	-	-	0	0	-	1.863	1.587	1.925	-	-	0	-	0.00%
2008-12-19	0	2.700	2.300	2.790	-	-	1,464	3,953	2.7001	1.863	1.587	1.925	-	-	2,122	1.8626	0.00%
2008-12-18	0	2.700	2.700	2.790	-	-	0	0	-	1.863	1.863	1.925	-	-	0	-	3.05%
2008-12-17	0	2.620	2.620	2.790	-	-	731	1,864	2.5499	1.807	1.807	1.925	-	-	1,060	1.7590	1.16%
2008-12-16	0	2.590	2.300	2.590	2.560	2.590	6,000	15,480	2.5800	1.787	1.587	1.787	1.766	1.787	8,698	1.7797	1.17%
2008-12-15	0	2.560	2.400	2.560	2.560	2.560	10,248	26,220	2.5585	1.766	1.656	1.766	1.766	1.766	14,856	1.7649	0.00%
2008-12-12	0	2.560	2.300	2.560	-	-	223	546	2.4484	1.766	1.587	1.766	-	-	323	1.6890	0.00%
2008-12-11	0	2.560	2.560	3.000	-	-	0	0	-	1.766	1.766	2.069	-	-	0	-	2.40%
2008-12-10	0	2.500	2.500	2.990	2.500	2.500	6,659	16,582	2.4902	1.725	1.725	2.063	1.725	1.725	9,653	1.7178	1.21%
2008-12-09	0	2.470	2.310	2.500	2.470	2.470	4,000	9,880	2.4700	1.704	1.593	1.725	1.704	1.704	5,799	1.7038	0.82%
2008-12-08	0	2.450	2.450	2.520	2.100	2.450	57,446	133,355	2.3214	1.690	1.690	1.738	1.449	1.690	83,277	1.6013	-8.58%
2008-12-05	0	2.680	2.680	-	-	-	0	0	-	1.849	1.849	-	-	-	0	-	1.13%
2008-12-04	0	2.650	-	-	-	-	0	0	-	1.828	-	-	-	-	0	-	0.00%
2008-12-03	0	2.650	2.650	2.800	-	-	0	0	-	1.828	1.828	1.931	-	-	0	-	1.92%
2008-12-02	0	2.600	2.080	-	-	-	0	0	-	1.794	1.435	-	-	-	0	-	0.00%
2008-12-01	0	2.600	2.100	-	-	-	0	0	-	1.794	1.449	-	-	-	0	-	0.00%
2008-11-28	0	2.600	2.600	-	-	-	0	0	-	1.794	1.794	-	-	-	0	-	1.56%
2008-11-27	0	2.560	2.560	-	2.520	2.560	4,000	10,160	2.5400	1.766	1.766	-	1.738	1.766	5,799	1.7521	1.59%
2008-11-26	0	2.520	1.810	2.520	2.350	2.520	10,792	25,382	2.3519	1.738	1.249	1.738	1.621	1.738	15,645	1.6224	0.80%
2008-11-25	0	2.500	2.300	2.650	-	-	0	0	-	1.725	1.587	1.828	-	-	0	-	0.00%
2008-11-24	0	2.500	-	2.750	-	-	0	0	-	1.725	-	1.897	-	-	0	-	0.00%
2008-11-21	0	2.500	2.300	2.500	-	-	0	0	-	1.725	1.587	1.725	-	-	0	-	-9.75%
2008-11-20	0	2.770	1.610	2.770	-	-	0	0	-	1.911	1.111	1.911	-	-	0	-	-1.07%
2008-11-19	0	2.800	1.500	2.900	-	-	0	0	-	1.931	1.035	2.000	-	-	0	-	0.00%
2008-11-18	0	2.800	-	2.870	2.800	2.800	7,268	19,970	2.7477	1.931	-	1.980	1.931	1.931	10,536	1.8954	-6.67%
2008-11-17	0	3.000	-	3.000	-	-	0	0	-	2.069	-	2.069	-	-	0	-	0.00%
2008-11-14	0	3.000	-	3.100	-	-	0	0	-	2.069	-	2.138	-	-	0	-	0.00%
2008-11-13	0	3.000	-	3.190	3.000	3.000	6,275	18,798	2.9957	2.069	-	2.201	2.069	2.069	9,097	2.0665	0.00%
2008-11-12	0	3.000	3.000	3.190	-	-	0	0	-	2.069	2.069	2.201	-	-	0	-	0.00%
2008-11-11	0	3.000	3.000	3.190	-	-	0	0	-	2.069	2.069	2.201	-	-	0	-	0.00%
2008-11-10	0	3.000	3.000	3.290	3.000	3.000	10,000	30,000	3.0000	2.069	2.069	2.269	2.069	2.069	14,497	2.0695	-2.28%
2008-11-07	0	3.070	3.000	3.200	-	-	0	0	-	2.118	2.069	2.207	-	-	0	-	0.00%
2008-11-06	0	3.070	3.000	3.200	-	-	0	0	-	2.118	2.069	2.207	-	-	0	-	0.00%
2008-11-05	0	3.100	3.100	3.200	3.100	3.100	10,000	31,000	3.1000	2.118	2.118	2.186	2.118	2.118	14,638	2.1177	3.33%
2008-11-04	0	3.000	3.000	3.200	-	-	0	0	-	2.049	2.049	2.186	-	-	0	-	0.00%
2008-11-03	0	3.000	3.000	3.250	3.000	3.000	8,000	24,000	3.0000	2.049	2.049	2.220	2.049	2.049	11,711	2.0494	-3.23%
2008-10-31	0	3.100	3.000	3.200	-	-	0	0	-	2.118	2.049	2.186	-	-	0	-	0.00%
2008-10-30	0	3.100	3.100	3.150	3.100	3.100	2,053	6,361	3.0984	2.118	2.118	2.152	2.118	2.118	3,005	2.1166	-3.13%
2008-10-29	0	3.200	3.000	3.250	3.200	3.200	6,000	19,200	3.2000	2.186	2.049	2.220	2.186	2.186	8,783	2.1861	0.31%
2008-10-28	0	3.190	3.000	3.190	-	-	0	0	-	2.179	2.049	2.179	-	-	0	-	-0.31%
2008-10-27	0	3.200	2.000	3.250	-	-	0	0	-	2.186	1.366	2.220	-	-	0	-	0.00%
2008-10-24	0	3.200	-	3.350	-	-	302	906	3.0000	2.186	-	2.289	-	-	442	2.0494	0.00%
2008-10-23	0	3.200	-	3.200	-	-	0	0	-	2.186	-	2.186	-	-	0	-	0.00%
2008-10-22	0	3.200	-	3.200	-	-	0	0	-	2.186	-	2.186	-	-	0	-	0.00%
2008-10-21	0	3.200	-	3.390	-	-	0	0	-	2.186	-	2.316	-	-	0	-	0.00%
2008-10-20	0	3.200	-	3.400	-	-	0	0	-	2.186	-	2.323	-	-	0	-	0.00%
2008-10-17	0	3.200	3.200	3.400	3.200	3.320	14,678	47,600	3.2429	2.186	2.186	2.323	2.186	2.268	21,486	2.2154	-9.86%
2008-10-16	0	3.550	3.320	3.600	-	-	0	0	-	2.425	2.268	2.459	-	-	0	-	0.00%
2008-10-15	0	3.550	3.320	3.550	-	-	0	0	-	2.425	2.268	2.425	-	-	0	-	0.00%
2008-10-14	0	3.550	3.550	3.600	3.200	3.550	38,973	133,942	3.4368	2.425	2.425	2.459	2.186	2.425	57,050	2.3478	0.28%
2008-10-13	0	3.540	-	3.550	-	-	0	0	-	2.418	-	2.425	-	-	0	-	0.00%
2008-10-10	0	3.540	-	3.540	-	-	0	0	-	2.418	-	2.418	-	-	0	-	0.00%
2008-10-09	0	3.540	3.300	3.550	-	-	0	0	-	2.418	2.254	2.425	-	-	0	-	0.00%
2008-10-08	0	3.540	-	3.540	-	-	0	0	-	2.418	-	2.418	-	-	0	-	-0.28%
2008-10-06	0	3.550	3.310	3.550	-	-	0	0	-	2.425	2.261	2.425	-	-	0	-	0.00%
2008-10-03	0	3.550	3.320	3.550	-	-	0	0	-	2.425	2.268	2.425	-	-	0	-	0.00%
2008-10-02	0	3.550	3.300	3.580	3.350	3.550	24,000	81,200	3.3833	2.425	2.254	2.446	2.289	2.425	35,132	2.3113	0.00%
2008-09-30	0	3.550	3.500	3.550	3.350	3.550	12,000	41,800	3.4833	2.425	2.391	2.425	2.289	2.425	17,566	2.3796	0.00%
2008-09-29	0	3.550	3.350	3.550	-	-	0	0	-	2.425	2.289	2.425	-	-	0	-	0.00%
2008-09-26	0	3.550	3.350	3.550	-	-	0	0	-	2.425	2.289	2.425	-	-	0	-	0.00%
2008-09-25	0	3.550	3.350	3.550	-	-	125	406	3.2480	2.425	2.289	2.425	-	-	183	2.2188	0.00%
2008-09-24	0	3.550	3.350	3.550	-	-	0	0	-	2.425	2.289	2.425	-	-	0	-	0.00%
2008-09-23	0	3.550	3.350	3.650	-	-	0	0	-	2.425	2.289	2.493	-	-	0	-	0.00%
2008-09-22	0	3.550	3.380	3.550	3.350	3.550	9,327	32,045	3.4357	2.425	2.309	2.425	2.289	2.425	13,653	2.3471	0.57%
2008-09-19	0	3.530	3.350	3.530	-	-	0	0	-	2.411	2.289	2.411	-	-	0	-	0.00%
2008-09-18	0	3.530	3.350	3.550	-	-	0	0	-	2.411	2.289	2.425	-	-	0	-	0.00%
2008-09-17	0	3.530	3.400	3.550	-	-	0	0	-	2.411	2.323	2.425	-	-	0	-	0.00%
2008-09-16	0	3.530	3.400	3.530	3.400	3.530	6,000	20,920	3.4867	2.411	2.323	2.411	2.323	2.411	8,783	2.3819	-0.56%
2008-09-12	0	3.550	3.400	3.550	-	-	0	0	-	2.425	2.323	2.425	-	-	0	-	-0.84%
2008-09-11	0	3.580	3.400	3.600	-	-	0	0	-	2.446	2.323	2.459	-	-	0	-	0.00%
2008-09-10	0	3.580	3.410	3.580	-	-	0	0	-	2.446	2.330	2.446	-	-	0	-	-1.92%
2008-09-09	0	3.650	3.450	3.650	3.450	3.650	11,898	41,958	3.5265	2.493	2.357	2.493	2.357	2.493	17,417	2.4091	0.55%
2008-09-08	0	3.630	3.450	3.630	3.650	3.650	4,099	14,942	3.6453	2.480	2.357	2.480	2.493	2.493	6,000	2.4902	0.83%
2008-09-05	0	3.600	3.400	-	-	-	0	0	-	2.459	2.323	-	-	-	0	-	0.00%
2008-09-04	0	3.600	3.450	3.600	3.500	3.600	8,000	28,200	3.5250	2.459	2.357	2.459	2.391	2.459	11,711	2.4081	0.28%
2008-09-03	0	3.590	3.550	3.590	3.450	3.600	34,000	119,820	3.5241	2.452	2.425	2.452	2.357	2.459	49,770	2.4075	-0.28%
2008-09-02	0	3.600	3.450	3.600	-	-	0	0	-	2.459	2.357	2.459	-	-	0	-	0.00%
2008-09-01	0	3.600	3.450	3.620	-	-	0	0	-	2.459	2.357	2.473	-	-	0	-	0.00%
2008-08-29	0	3.600	3.450	3.650	3.600	3.600	4,000	14,400	3.6000	2.459	2.357	2.493	2.459	2.459	5,855	2.4593	1.69%
2008-08-28	0	3.540	-	3.630	-	-	0	0	-	2.418	-	2.480	-	-	0	-	0.00%
2008-08-27	0	3.540	3.540	3.650	-	-	0	0	-	2.418	2.418	2.493	-	-	0	-	1.14%
2008-08-26	0	3.500	3.450	3.650	-	-	0	0	-	2.391	2.357	2.493	-	-	0	-	0.00%
2008-08-25	0	3.500	3.450	3.650	-	-	0	0	-	2.391	2.357	2.493	-	-	0	-	0.00%
2008-08-21	0	3.500	3.450	3.600	-	-	0	0	-	2.391	2.357	2.459	-	-	0	-	0.00%
2008-08-20	0	3.500	3.450	3.590	3.500	3.500	10,000	35,000	3.5000	2.391	2.357	2.452	2.391	2.391	14,638	2.3910	0.57%
2008-08-19	0	3.480	3.480	3.500	3.480	3.480	2,000	6,960	3.4800	2.377	2.377	2.391	2.377	2.377	2,928	2.3773	-3.33%
2008-08-18	0	3.600	3.480	3.680	-	-	0	0	-	2.459	2.377	2.514	-	-	0	-	0.00%
2008-08-15	0	3.600	3.490	3.800	-	-	0	0	-	2.459	2.384	2.596	-	-	0	-	0.00%
2008-08-14	0	3.600	3.480	3.800	3.600	3.600	4,000	14,400	3.6000	2.459	2.377	2.596	2.459	2.459	5,855	2.4593	1.41%
2008-08-13	0	3.550	3.480	3.800	3.480	3.550	6,066	21,388	3.5259	2.425	2.377	2.596	2.377	2.425	8,880	2.4087	0.00%
2008-08-12	0	3.550	-	3.750	3.480	3.550	12,951	45,394	3.5051	2.425	-	2.562	2.377	2.425	18,958	2.3945	-1.11%
2008-08-11	0	3.590	-	3.800	-	-	0	0	-	2.452	-	2.596	-	-	0	-	0.00%
2008-08-08	0	3.590	3.480	3.700	3.590	3.590	6,000	21,540	3.5900	2.452	2.377	2.528	2.452	2.452	8,783	2.4525	1.13%
2008-08-07	0	3.550	3.480	-	-	-	757	2,574	3.4003	2.425	2.377	-	-	-	1,108	2.3229	0.00%
2008-08-05	0	3.550	3.480	-	-	-	0	0	-	2.425	2.377	-	-	-	0	-	0.00%
2008-08-04	0	3.550	3.480	-	-	-	347	1,173	3.3804	2.425	2.377	-	-	-	508	2.3093	0.00%
2008-08-01	0	3.550	3.480	-	-	-	0	0	-	2.425	2.377	-	-	-	0	-	0.00%
2008-07-31	0	3.550	3.500	-	-	-	0	0	-	2.425	2.391	-	-	-	0	-	0.00%
2008-07-30	0	3.550	3.480	-	-	-	0	0	-	2.425	2.377	-	-	-	0	-	0.00%
2008-07-29	0	3.550	3.480	3.750	-	-	0	0	-	2.425	2.377	2.562	-	-	0	-	0.00%
2008-07-28	0	3.550	3.480	-	-	-	0	0	-	2.425	2.377	-	-	-	0	-	0.00%
2008-07-25	0	3.550	3.500	4.000	-	-	0	0	-	2.425	2.391	2.733	-	-	0	-	0.00%
2008-07-24	0	3.550	3.480	4.000	-	-	68	231	3.3971	2.425	2.377	2.733	-	-	100	2.3207	0.00%
2008-07-23	0	3.550	3.550	4.000	-	-	0	0	-	2.425	2.425	2.733	-	-	0	-	1.43%
2008-07-22	0	3.500	3.120	4.000	3.500	3.500	2,000	7,000	3.5000	2.391	2.131	2.733	2.391	2.391	2,928	2.3910	0.57%
2008-07-21	0	3.480	3.010	4.000	-	-	665	1,929	2.9008	2.377	2.056	2.733	-	-	973	1.9816	0.00%
2008-07-18	0	3.480	-	3.900	-	-	0	0	-	2.377	-	2.664	-	-	0	-	0.00%
2008-07-17	0	3.480	3.450	-	-	-	0	0	-	2.377	2.357	-	-	-	0	-	0.00%
2008-07-16	0	3.480	3.000	4.000	-	-	0	0	-	2.377	2.049	2.733	-	-	0	-	0.00%
2008-07-15	0	3.480	3.540	-	-	-	0	0	-	2.377	2.418	-	-	-	0	-	0.00%
2008-07-14	0	3.480	3.480	3.980	3.480	3.480	4,287	14,896	3.4747	2.377	2.377	2.719	2.377	2.377	6,275	2.3737	-9.14%
2008-07-11	0	3.830	3.830	3.980	-	-	0	0	-	2.616	2.616	2.719	-	-	0	-	0.79%
2008-07-10	0	3.800	-	3.950	-	-	0	0	-	2.596	-	2.698	-	-	0	-	0.00%
2008-07-09	0	3.800	3.500	3.950	-	-	0	0	-	2.596	2.391	2.698	-	-	0	-	0.00%
2008-07-08	0	3.800	3.700	3.900	3.600	3.800	5,996	21,527	3.5902	2.596	2.528	2.664	2.459	2.596	8,777	2.4526	-0.78%
2008-07-07	0	3.830	3.500	3.900	-	-	0	0	-	2.616	2.391	2.664	-	-	0	-	0.00%
2008-07-04	0	3.830	-	3.900	-	-	0	0	-	2.616	-	2.664	-	-	0	-	0.00%
2008-07-03	0	3.830	-	4.000	-	-	0	0	-	2.616	-	2.733	-	-	0	-	0.00%
2008-07-02	0	3.830	3.700	4.000	-	-	0	0	-	2.616	2.528	2.733	-	-	0	-	0.00%
2008-06-30	0	3.830	3.720	3.900	-	-	0	0	-	2.616	2.541	2.664	-	-	0	-	0.00%
2008-06-27	0	3.830	-	3.950	-	-	0	0	-	2.616	-	2.698	-	-	0	-	0.00%
2008-06-26	0	3.830	3.700	4.000	-	-	0	0	-	2.616	2.528	2.733	-	-	0	-	0.00%
2008-06-25	0	3.830	3.700	3.900	-	-	0	0	-	2.616	2.528	2.664	-	-	0	-	0.00%
2008-06-24	0	3.830	3.700	4.000	-	-	0	0	-	2.616	2.528	2.733	-	-	0	-	0.00%
2008-06-23	0	3.830	3.700	3.930	-	-	0	0	-	2.616	2.528	2.685	-	-	0	-	0.00%
2008-06-20	0	3.830	3.730	3.950	-	-	0	0	-	2.616	2.548	2.698	-	-	0	-	0.00%
2008-06-19	0	3.830	3.730	3.950	-	-	0	0	-	2.616	2.548	2.698	-	-	0	-	0.00%
2008-06-18	0	3.830	3.730	3.930	-	-	0	0	-	2.616	2.548	2.685	-	-	0	-	0.00%
2008-06-17	0	3.830	3.730	3.900	-	-	0	0	-	2.616	2.548	2.664	-	-	0	-	0.00%
2008-06-16	0	3.830	3.750	3.900	3.750	3.830	4,662	17,609	3.7771	2.616	2.562	2.664	2.562	2.616	6,824	2.5803	0.79%
2008-06-13	0	3.800	-	3.900	-	-	0	0	-	2.596	-	2.664	-	-	0	-	0.00%
2008-06-12	0	3.800	-	3.900	-	-	0	0	-	2.596	-	2.664	-	-	0	-	0.00%
2008-06-11	0	3.800	3.750	3.900	-	-	0	0	-	2.596	2.562	2.664	-	-	0	-	0.00%
2008-06-10	0	3.800	3.750	3.900	-	-	0	0	-	2.596	2.562	2.664	-	-	0	-	0.00%
2008-06-06	0	3.800	3.780	3.930	-	-	0	0	-	2.596	2.582	2.685	-	-	0	-	0.00%
2008-06-05	0	3.800	3.780	3.950	-	-	0	0	-	2.596	2.582	2.698	-	-	0	-	0.00%
2008-06-04	0	3.800	3.780	3.950	-	-	0	0	-	2.596	2.582	2.698	-	-	0	-	0.00%
2008-06-03	0	3.800	3.780	3.930	-	-	19	70	3.6842	2.596	2.582	2.685	-	-	28	2.5168	0.00%
2008-06-02	0	3.800	3.780	3.950	-	-	238	885	3.7185	2.596	2.582	2.698	-	-	348	2.5403	0.00%
2008-05-30	0	3.800	3.780	3.960	-	-	0	0	-	2.596	2.582	2.705	-	-	0	-	0.00%
2008-05-29	0	3.800	3.790	3.950	3.790	3.800	7,891	29,795	3.7758	2.596	2.589	2.698	2.589	2.596	11,551	2.5794	-2.06%
2008-05-28	0	3.880	3.880	3.920	-	-	797	2,949	3.7001	2.651	2.651	2.678	-	-	1,167	2.5277	1.84%
2008-05-27	0	3.810	3.720	3.980	-	-	0	0	-	2.603	2.541	2.719	-	-	0	-	0.00%
2008-05-26	0	3.810	3.800	3.960	3.810	3.810	2,000	7,620	3.8100	2.603	2.596	2.705	2.603	2.603	2,928	2.6028	-2.31%
2008-05-23	0	3.900	3.800	3.900	-	-	694	2,568	3.7003	2.664	2.596	2.664	-	-	1,016	2.5278	-0.51%
2008-05-22	0	3.920	3.800	4.000	-	-	0	0	-	2.678	2.596	2.733	-	-	0	-	0.00%
2008-05-21	0	3.920	3.920	4.000	-	-	0	0	-	2.678	2.678	2.733	-	-	0	-	0.51%
2008-05-20	0	3.900	3.800	4.000	3.900	3.900	4,000	15,600	3.9000	2.664	2.596	2.733	2.664	2.664	5,855	2.6643	-2.50%
2008-05-19	0	4.000	3.850	4.000	-	-	255	995	3.9020	2.733	2.630	2.733	-	-	373	2.6656	0.00%
2008-05-16	0	4.000	3.800	4.000	-	-	0	0	-	2.733	2.596	2.733	-	-	0	-	0.00%
2008-05-15	0	4.000	3.800	4.000	-	-	0	0	-	2.733	2.596	2.733	-	-	0	-	0.00%
2008-05-14	0	4.000	3.820	4.000	4.000	4.000	2,000	8,000	4.0000	2.733	2.610	2.733	2.733	2.733	2,928	2.7326	0.76%
2008-05-13	0	3.970	3.800	3.980	3.800	3.970	22,128	86,317	3.9008	2.712	2.596	2.719	2.596	2.712	32,392	2.6648	0.76%
2008-05-09	0	3.940	3.800	3.950	-	-	0	0	-	2.692	2.596	2.698	-	-	0	-	0.00%
2008-05-08	0	3.940	3.800	3.940	3.800	3.990	14,506	55,467	3.8237	2.692	2.596	2.692	2.596	2.726	21,234	2.6121	-2.48%
2008-05-07	0	4.040	3.810	4.040	-	-	0	0	-	2.760	2.603	2.760	-	-	0	-	-0.25%
2008-05-06	0	4.050	3.810	4.050	4.100	4.100	2,000	8,200	4.1000	2.767	2.603	2.767	2.801	2.801	2,928	2.8009	2.53%
2008-05-05	0	3.950	3.800	3.950	3.980	3.980	2,000	7,960	3.9800	2.698	2.596	2.698	2.719	2.719	2,928	2.7189	0.00%
2008-05-02	0	3.950	3.800	4.000	3.950	3.950	4,181	16,470	3.9392	2.698	2.596	2.733	2.698	2.698	6,120	2.6911	1.80%
2008-04-30	0	3.880	3.800	3.900	-	-	0	0	-	2.651	2.596	2.664	-	-	0	-	0.00%
2008-04-29	0	3.880	3.800	4.000	3.800	3.980	62,690	242,502	3.8683	2.651	2.596	2.733	2.596	2.719	91,767	2.6426	-4.20%
2008-04-28	0	4.050	3.900	4.050	-	-	0	0	-	2.767	2.664	2.767	-	-	0	-	0.00%
2008-04-25	0	4.050	4.050	4.110	-	-	0	0	-	2.767	2.767	2.808	-	-	0	-	1.25%
2008-04-24	0	4.000	3.900	4.000	-	-	1,408	5,350	3.7997	2.733	2.664	2.733	-	-	2,061	2.5957	0.00%
2008-04-23	0	4.000	3.900	4.000	-	-	0	0	-	2.733	2.664	2.733	-	-	0	-	-1.23%
2008-04-22	0	4.050	3.900	4.050	-	-	0	0	-	2.767	2.664	2.767	-	-	0	-	0.00%
2008-04-21	0	4.050	3.900	4.050	4.000	4.150	30,000	120,900	4.0300	2.767	2.664	2.767	2.733	2.835	43,915	2.7531	-1.70%
2008-04-18	0	4.120	3.900	4.130	3.900	4.120	15,473	61,804	3.9943	2.815	2.664	2.821	2.664	2.815	22,650	2.7287	-0.48%
2008-04-17	0	4.140	3.900	4.140	-	-	0	0	-	2.828	2.664	2.828	-	-	0	-	0.00%
2008-04-16	0	4.140	3.900	4.150	-	-	72,060	298,328	4.1400	2.828	2.664	2.835	-	-	105,483	2.8282	0.00%
2008-04-15	0	4.140	3.900	4.140	4.150	4.150	2,000	8,300	4.1500	2.828	2.664	2.828	2.835	2.835	2,928	2.8350	2.99%
2008-04-14	0	4.020	3.900	4.080	4.020	4.020	2,000	8,040	4.0200	2.746	2.664	2.787	2.746	2.746	2,928	2.7462	0.50%
2008-04-11	0	4.000	3.930	4.000	4.000	4.000	10,151	40,483	3.9881	2.733	2.685	2.733	2.733	2.733	14,859	2.7244	1.78%
2008-04-10	0	3.930	3.930	4.050	3.930	3.930	2,000	7,860	3.9300	2.685	2.685	2.767	2.685	2.685	2,928	2.6847	-4.01%
2008-04-09	0	4.120	3.950	4.120	-	-	2,431	9,491	3.9042	2.797	2.681	2.797	-	-	3,581	2.6503	-0.24%
2008-04-08	0	4.130	3.950	4.150	-	-	0	0	-	2.804	2.681	2.817	-	-	0	-	0.00%
2008-04-07	0	4.130	3.930	4.150	3.930	4.130	22,585	91,629	4.0571	2.804	2.668	2.817	2.668	2.804	33,270	2.7541	0.73%
2008-04-03	0	4.100	4.000	4.100	4.100	4.100	4,605	18,760	4.0738	2.783	2.715	2.783	2.783	2.783	6,784	2.7654	1.23%
2008-04-02	0	4.050	3.900	4.100	4.050	4.050	4,000	16,200	4.0500	2.749	2.647	2.783	2.749	2.749	5,892	2.7493	1.25%
2008-04-01	0	4.000	3.900	4.000	3.900	4.000	4,000	15,800	3.9500	2.715	2.647	2.715	2.647	2.715	5,892	2.6814	1.27%
2008-03-31	0	3.950	3.900	4.000	3.950	3.950	8,000	31,600	3.9500	2.681	2.647	2.715	2.681	2.681	11,785	2.6814	-1.25%
2008-03-28	0	4.000	3.950	4.000	-	-	719	2,732	3.7997	2.715	2.681	2.715	-	-	1,059	2.5794	-1.23%
2008-03-27	0	4.050	3.950	4.150	4.050	4.050	4,000	16,200	4.0500	2.749	2.681	2.817	2.749	2.749	5,892	2.7493	1.25%
2008-03-26	0	4.000	3.930	4.000	-	-	0	0	-	2.715	2.668	2.715	-	-	0	-	0.00%
2008-03-25	0	4.000	3.950	4.000	4.000	4.000	4,000	16,000	4.0000	2.715	2.681	2.715	2.715	2.715	5,892	2.7153	0.00%
2008-03-20	0	4.000	4.000	4.100	4.000	4.000	4,067	16,261	3.9983	2.715	2.715	2.783	2.715	2.715	5,991	2.7142	-3.61%
2008-03-19	0	4.150	4.000	4.300	4.000	4.150	16,658	67,866	4.0741	2.817	2.715	2.919	2.715	2.817	24,539	2.7656	2.47%
2008-03-18	0	4.050	-	4.050	4.050	4.050	4,000	16,200	4.0500	2.749	-	2.749	2.749	2.749	5,892	2.7493	1.25%
2008-03-17	0	4.000	3.500	4.200	-	-	0	0	-	2.715	2.376	2.851	-	-	0	-	0.00%
2008-03-14	0	4.000	3.800	4.200	-	-	0	0	-	2.715	2.580	2.851	-	-	0	-	0.00%
2008-03-13	0	4.000	-	4.150	-	-	0	0	-	2.715	-	2.817	-	-	0	-	0.00%
2008-03-12	0	4.000	4.000	4.120	4.000	4.000	2,000	8,000	4.0000	2.715	2.715	2.797	2.715	2.715	2,946	2.7153	-0.25%
2008-03-11	0	4.010	4.010	4.190	4.000	4.000	8,149	32,381	3.9736	2.722	2.722	2.844	2.715	2.715	12,004	2.6974	-2.67%
2008-03-10	0	4.120	-	4.250	-	-	0	0	-	2.797	-	2.885	-	-	0	-	0.00%
2008-03-07	0	4.120	4.060	4.250	-	-	0	0	-	2.797	2.756	2.885	-	-	0	-	0.00%
2008-03-06	0	4.120	4.120	4.250	-	-	0	0	-	2.797	2.797	2.885	-	-	0	-	0.73%
2008-03-05	0	4.090	4.090	4.200	4.090	4.090	4,000	16,360	4.0900	2.776	2.776	2.851	2.776	2.776	5,892	2.7764	-0.24%
2008-03-04	0	4.100	4.100	4.180	4.100	4.100	2,000	8,200	4.1000	2.783	2.783	2.838	2.783	2.783	2,946	2.7832	-0.73%
2008-03-03	0	4.130	4.100	4.170	-	-	415	1,660	4.0000	2.804	2.783	2.831	-	-	611	2.7153	0.00%
2008-02-29	0	4.130	4.130	4.210	4.120	4.120	10,000	41,200	4.1200	2.804	2.804	2.858	2.797	2.797	14,731	2.7968	-2.59%
2008-02-28	0	4.240	4.130	4.240	4.300	4.300	5,996	25,443	4.2433	2.878	2.804	2.878	2.919	2.919	8,833	2.8805	-1.40%
2008-02-27	0	4.300	4.140	4.300	4.120	4.300	16,687	70,142	4.2034	2.919	2.810	2.919	2.797	2.919	24,582	2.8534	1.18%
2008-02-26	0	4.250	4.120	4.250	-	-	0	0	-	2.885	2.797	2.885	-	-	0	-	0.00%
2008-02-25	0	4.250	4.130	4.250	-	-	1,836	7,344	4.0000	2.885	2.804	2.885	-	-	2,705	2.7153	0.00%
2008-02-22	0	4.250	4.100	4.250	-	-	0	0	-	2.885	2.783	2.885	-	-	0	-	-1.16%
2008-02-21	0	4.300	4.120	4.300	-	-	0	0	-	2.919	2.797	2.919	-	-	0	-	0.00%
2008-02-20	0	4.300	4.120	4.300	-	-	0	0	-	2.919	2.797	2.919	-	-	0	-	0.00%
2008-02-19	0	4.300	4.120	4.300	-	-	0	0	-	2.919	2.797	2.919	-	-	0	-	0.00%
2008-02-18	0	4.300	4.120	4.300	-	-	0	0	-	2.919	2.797	2.919	-	-	0	-	0.00%
2008-02-15	0	4.300	4.120	4.350	4.300	4.300	4,089	17,556	4.2935	2.919	2.797	2.953	2.919	2.919	6,024	2.9145	0.47%
2008-02-14	0	4.280	4.120	4.300	4.120	4.280	21,456	89,413	4.1673	2.905	2.797	2.919	2.797	2.905	31,607	2.8289	1.90%
2008-02-13	0	4.200	4.200	4.600	4.100	4.200	7,993	32,972	4.1251	2.851	2.851	3.123	2.783	2.851	11,775	2.8003	-1.87%
2008-02-12	0	4.280	4.280	4.380	-	-	1,655	6,455	3.9003	2.905	2.905	2.973	-	-	2,438	2.6476	1.18%
2008-02-11	0	4.230	-	4.600	-	-	0	0	-	2.871	-	3.123	-	-	0	-	0.00%
2008-02-06	0	4.230	-	4.250	-	-	0	0	-	2.871	-	2.885	-	-	0	-	0.00%
2008-02-05	0	4.230	4.210	4.260	-	-	0	0	-	2.871	2.858	2.892	-	-	0	-	0.00%
2008-02-04	0	4.230	4.220	4.400	-	-	665	2,760	4.1504	2.871	2.865	2.987	-	-	980	2.8174	0.00%
2008-02-01	0	4.230	4.200	4.300	-	-	0	0	-	2.871	2.851	2.919	-	-	0	-	0.00%
2008-01-31	0	4.230	4.220	4.230	-	-	0	0	-	2.871	2.865	2.871	-	-	0	-	-2.76%
2008-01-30	0	4.350	4.210	4.400	-	-	0	0	-	2.953	2.858	2.987	-	-	0	-	0.00%
2008-01-29	0	4.350	4.220	4.400	-	-	0	0	-	2.953	2.865	2.987	-	-	0	-	0.00%
2008-01-28	0	4.350	4.220	4.350	-	-	0	0	-	2.953	2.865	2.953	-	-	0	-	0.00%
2008-01-25	0	4.350	4.210	4.500	4.350	4.350	4,717	20,376	4.3197	2.953	2.858	3.055	2.953	2.953	6,949	2.9323	1.16%
2008-01-24	0	4.300	4.150	4.600	-	-	0	0	-	2.919	2.817	3.123	-	-	0	-	0.00%
2008-01-23	0	4.300	4.210	4.450	4.300	4.380	8,000	34,720	4.3400	2.919	2.858	3.021	2.919	2.973	11,785	2.9461	1.18%
2008-01-22	0	4.250	-	4.250	4.250	4.250	15,657	66,377	4.2394	2.885	-	2.885	2.885	2.885	23,065	2.8779	-7.61%
2008-01-21	0	4.600	4.400	4.650	-	-	0	0	-	3.123	2.987	3.157	-	-	0	-	0.00%
2008-01-18	0	4.600	4.400	4.700	4.600	4.600	4,000	18,400	4.6000	3.123	2.987	3.191	3.123	3.123	5,892	3.1226	2.22%
2008-01-17	0	4.500	4.350	4.700	-	-	0	0	-	3.055	2.953	3.191	-	-	0	-	0.00%
2008-01-16	0	4.500	4.400	4.650	4.500	4.500	2,000	9,000	4.5000	3.055	2.987	3.157	3.055	3.055	2,946	3.0547	0.00%
2008-01-15	0	4.500	4.500	4.600	-	-	0	0	-	3.055	3.055	3.123	-	-	0	-	0.00%
2008-01-14	0	4.500	4.430	4.650	-	-	0	0	-	3.055	3.007	3.157	-	-	0	-	0.00%
2008-01-11	0	4.500	4.440	4.660	4.500	4.500	4,000	18,000	4.5000	3.055	3.014	3.163	3.055	3.055	5,892	3.0547	-0.88%
2008-01-10	0	4.540	4.470	4.630	4.440	4.540	10,866	48,704	4.4822	3.082	3.034	3.143	3.014	3.082	16,007	3.0427	0.67%
2008-01-09	0	4.510	4.510	4.690	4.510	4.510	4,658	20,869	4.4802	3.062	3.062	3.184	3.062	3.062	6,862	3.0413	-3.63%
2008-01-08	0	4.680	4.550	4.690	4.660	4.700	11,454	53,092	4.6352	3.177	3.089	3.184	3.163	3.191	16,873	3.1465	0.00%
2008-01-07	0	4.680	4.430	4.680	-	-	722	3,141	4.3504	3.177	3.007	3.177	-	-	1,064	2.9532	-0.43%
2008-01-04	0	4.700	4.430	4.700	4.660	4.700	8,000	37,520	4.6900	3.191	3.007	3.191	3.163	3.191	11,785	3.1837	0.64%
2008-01-03	0	4.670	4.420	4.700	-	-	0	0	-	3.170	3.000	3.191	-	-	0	-	0.00%
2008-01-02	0	4.670	4.450	4.670	-	-	0	0	-	3.170	3.021	3.170	-	-	0	-	-0.21%
2007-12-31	0	4.680	4.480	4.700	4.600	4.680	24,000	110,720	4.6133	3.177	3.041	3.191	3.123	3.177	35,355	3.1317	1.74%
2007-12-28	0	4.600	4.400	4.600	4.400	4.600	13,327	60,246	4.5206	3.123	2.987	3.123	2.987	3.123	19,632	3.0687	0.00%
2007-12-27	0	4.600	4.400	4.600	-	-	1,327	5,706	4.2999	3.123	2.987	3.123	-	-	1,955	2.9189	0.00%
2007-12-24	0	4.600	4.500	4.600	4.500	4.600	12,000	54,600	4.5500	3.123	3.055	3.123	3.055	3.123	17,677	3.0887	2.22%
2007-12-21	0	4.500	4.270	4.600	4.450	4.500	5,327	23,473	4.4064	3.055	2.899	3.123	3.021	3.055	7,847	2.9912	2.04%
2007-12-20	0	4.410	4.410	4.450	4.410	4.410	3,735	16,020	4.2892	2.994	2.994	3.021	2.994	2.994	5,502	2.9116	-0.23%
2007-12-19	0	4.420	4.280	4.600	-	-	0	0	-	3.000	2.905	3.123	-	-	0	-	0.00%
2007-12-18	0	4.420	4.420	4.500	-	-	0	0	-	3.000	3.000	3.055	-	-	0	-	0.45%
2007-12-17	0	4.400	4.400	4.600	4.400	4.400	2,241	9,836	4.3891	2.987	2.987	3.123	2.987	2.987	3,301	2.9795	-4.35%
2007-12-14	0	4.600	4.440	4.600	-	-	0	0	-	3.123	3.014	3.123	-	-	0	-	0.00%
2007-12-13	0	4.600	4.430	4.600	-	-	0	0	-	3.123	3.007	3.123	-	-	0	-	0.00%
2007-12-12	0	4.600	4.450	4.600	-	-	0	0	-	3.123	3.021	3.123	-	-	0	-	0.00%
2007-12-11	0	4.600	4.460	4.700	-	-	60	264	4.4000	3.123	3.028	3.191	-	-	88	2.9869	0.00%
2007-12-10	0	4.600	4.330	4.600	4.450	4.600	43,041	192,856	4.4808	3.123	2.939	3.123	3.021	3.123	63,405	3.0417	-0.65%
2007-12-07	0	4.630	4.540	4.630	4.630	4.630	10,000	46,300	4.6300	3.143	3.082	3.143	3.143	3.143	14,731	3.1430	0.00%
2007-12-06	0	4.630	4.490	4.630	4.480	4.630	22,048	100,353	4.5516	3.143	3.048	3.143	3.041	3.143	32,479	3.0897	-1.49%
2007-12-05	0	4.700	4.410	4.700	4.500	4.700	28,056	127,748	4.5533	3.191	2.994	3.191	3.055	3.191	41,330	3.0909	0.00%
2007-12-04	0	4.700	4.510	4.700	-	-	0	0	-	3.191	3.062	3.191	-	-	0	-	0.00%
2007-12-03	0	4.700	4.500	4.800	-	-	0	0	-	3.191	3.055	3.258	-	-	0	-	0.00%
2007-11-30	0	4.700	4.600	4.700	4.600	4.700	12,331	56,786	4.6051	3.191	3.123	3.191	3.123	3.191	18,165	3.1261	0.64%
2007-11-29	0	4.670	4.400	4.670	4.500	4.670	59,363	272,006	4.5821	3.170	2.987	3.170	3.055	3.170	87,449	3.1105	0.43%
2007-11-28	0	4.650	4.600	4.740	-	-	0	0	-	3.157	3.123	3.218	-	-	0	-	0.00%
2007-11-27	0	4.650	4.610	4.730	4.650	4.650	14,000	65,100	4.6500	3.157	3.129	3.211	3.157	3.157	20,624	3.1566	-3.13%
2007-11-26	0	4.800	4.660	4.800	4.800	4.800	20,000	96,000	4.8000	3.258	3.163	3.258	3.258	3.258	29,462	3.2584	0.21%
2007-11-23	0	4.790	4.650	4.800	-	-	0	0	-	3.252	3.157	3.258	-	-	0	-	0.00%
2007-11-22	0	4.790	4.650	4.800	-	-	0	0	-	3.252	3.157	3.258	-	-	0	-	0.00%
2007-11-21	0	4.790	4.670	4.800	-	-	0	0	-	3.252	3.170	3.258	-	-	0	-	0.00%
2007-11-20	0	4.790	4.680	4.790	4.680	4.790	8,000	37,880	4.7350	3.252	3.177	3.252	3.177	3.252	11,785	3.2143	-0.21%
2007-11-19	0	4.800	4.650	4.850	4.650	4.800	11,426	53,803	4.7088	3.258	3.157	3.292	3.157	3.258	16,832	3.1965	0.00%
2007-11-16	0	4.800	4.710	4.800	-	-	1,361	6,261	4.6003	3.258	3.197	3.258	-	-	2,005	3.1228	0.00%
2007-11-15	0	4.800	4.690	4.860	-	-	724	3,330	4.5994	3.258	3.184	3.299	-	-	1,067	3.1222	0.00%
2007-11-14	0	4.800	4.600	4.800	4.700	4.880	42,000	199,460	4.7490	3.258	3.123	3.258	3.191	3.313	61,871	3.2238	0.00%
2007-11-13	0	4.800	4.700	4.860	-	-	1,821	8,377	4.6002	3.258	3.191	3.299	-	-	2,683	3.1228	0.00%
2007-11-12	0	4.800	4.800	4.850	4.700	4.700	2,000	9,400	4.7000	3.258	3.258	3.292	3.191	3.191	2,946	3.1905	-1.23%
2007-11-09	0	4.860	4.730	4.860	-	-	2,076	9,554	4.6021	3.299	3.211	3.299	-	-	3,058	3.1241	-0.41%
2007-11-08	0	4.880	4.700	4.880	4.700	4.890	15,518	74,543	4.8036	3.313	3.191	3.313	3.191	3.319	22,860	3.2609	0.16%
2007-11-07	0	4.900	4.750	4.900	4.720	4.900	19,872	95,183	4.7898	3.307	3.206	3.307	3.186	3.307	29,442	3.2329	0.00%
2007-11-06	0	4.900	4.740	4.900	-	-	0	0	-	3.307	3.199	3.307	-	-	0	-	-0.61%
2007-11-05	0	4.930	4.750	4.930	-	-	775	3,604	4.6503	3.328	3.206	3.328	-	-	1,148	3.1387	-0.40%
2007-11-02	0	4.950	4.800	4.950	4.800	4.950	13,464	65,881	4.8931	3.341	3.240	3.341	3.240	3.341	19,948	3.3026	3.12%
2007-11-01	0	4.800	4.800	4.850	4.800	4.850	23,704	114,332	4.8233	3.240	3.240	3.274	3.240	3.274	35,120	3.2555	-1.03%
2007-10-31	0	4.850	4.850	4.900	4.850	4.850	12,043	58,301	4.8411	3.274	3.274	3.307	3.274	3.274	17,843	3.2675	-3.00%
2007-10-30	0	5.000	4.800	5.000	4.980	5.000	13,004	64,079	4.9276	3.375	3.240	3.375	3.361	3.375	19,267	3.3259	0.00%
2007-10-29	0	5.000	4.800	5.000	-	-	0	0	-	3.375	3.240	3.375	-	-	0	-	0.00%
2007-10-26	0	5.000	4.850	5.000	4.850	5.000	24,131	118,242	4.9000	3.375	3.274	3.375	3.274	3.375	35,752	3.3073	0.20%
2007-10-25	0	4.990	4.850	5.000	-	-	0	0	-	3.368	3.274	3.375	-	-	0	-	0.00%
2007-10-24	0	4.990	4.850	4.990	4.850	4.990	14,121	69,035	4.8888	3.368	3.274	3.368	3.274	3.368	20,922	3.2997	0.20%
2007-10-23	0	4.980	4.850	4.990	-	-	711	3,377	4.7496	3.361	3.274	3.368	-	-	1,053	3.2058	0.00%
2007-10-22	0	4.980	4.750	5.000	-	-	0	0	-	3.361	3.206	3.375	-	-	0	-	0.00%
2007-10-18	0	4.980	4.850	4.980	5.050	5.050	7,376	36,405	4.9356	3.361	3.274	3.361	3.409	3.409	10,928	3.3313	0.61%
2007-10-17	0	4.950	4.900	4.950	4.850	4.950	7,327	35,803	4.8864	3.341	3.307	3.341	3.274	3.341	10,856	3.2981	-0.80%
2007-10-16	0	4.990	4.850	5.040	4.850	4.990	13,551	66,140	4.8808	3.368	3.274	3.402	3.274	3.368	20,077	3.2943	-0.20%
2007-10-15	0	5.000	4.850	5.000	4.850	5.000	10,086	49,509	4.9087	3.375	3.274	3.375	3.274	3.375	14,943	3.3131	-0.99%
2007-10-12	0	5.050	4.850	5.100	5.040	5.080	26,661	134,605	5.0488	3.409	3.274	3.442	3.402	3.429	39,501	3.4077	0.20%
2007-10-11	0	5.040	4.850	5.040	-	-	2,040	9,690	4.7500	3.402	3.274	3.402	-	-	3,022	3.2060	0.00%
2007-10-10	0	5.040	4.850	5.040	5.040	5.040	4,000	20,160	5.0400	3.402	3.274	3.402	3.402	3.402	5,926	3.4018	1.00%
2007-10-09	0	4.990	4.850	4.990	4.850	4.990	21,496	105,033	4.8862	3.368	3.274	3.368	3.274	3.368	31,848	3.2979	0.20%
2007-10-08	0	4.980	4.850	5.000	-	-	0	0	-	3.361	3.274	3.375	-	-	0	-	0.00%
2007-10-05	0	4.980	4.900	4.980	4.850	4.980	24,143	117,642	4.8727	3.361	3.307	3.361	3.274	3.361	35,770	3.2888	1.63%
2007-10-04	0	4.900	-	4.900	4.900	4.970	25,359	125,523	4.9498	3.307	-	3.307	3.307	3.355	37,572	3.3409	-2.78%
2007-10-03	0	5.040	4.970	5.100	4.970	5.100	17,335	86,962	5.0166	3.402	3.355	3.442	3.355	3.442	25,683	3.3859	-1.18%
2007-10-02	0	5.100	4.970	5.100	5.000	5.100	31,334	157,750	5.0345	3.442	3.355	3.442	3.375	3.442	46,424	3.3980	1.19%
2007-09-28	0	5.040	4.980	5.040	-	-	623	3,065	4.9197	3.402	3.361	3.402	-	-	923	3.3206	-0.20%
2007-09-27	0	5.050	5.000	5.050	4.980	5.050	28,816	144,918	5.0291	3.409	3.375	3.409	3.361	3.409	42,693	3.3944	0.00%
2007-09-25	0	5.050	4.990	5.050	4.970	5.050	12,000	60,440	5.0367	3.409	3.368	3.409	3.355	3.409	17,779	3.3995	-0.98%
2007-09-24	0	5.100	4.970	5.100	5.040	5.100	10,000	50,880	5.0880	3.442	3.355	3.442	3.402	3.442	14,816	3.4342	0.20%
2007-09-21	0	5.090	4.970	5.090	5.050	5.090	10,707	54,244	5.0662	3.436	3.355	3.436	3.409	3.436	15,863	3.4195	0.79%
2007-09-20	0	5.050	4.980	5.070	4.970	5.050	24,823	123,633	4.9806	3.409	3.361	3.422	3.355	3.409	36,777	3.3617	-0.98%
2007-09-19	0	5.100	4.970	5.100	4.970	5.100	33,955	171,380	5.0473	3.442	3.355	3.442	3.355	3.442	50,307	3.4067	0.99%
2007-09-18	0	5.050	5.000	5.070	4.970	5.050	16,705	83,395	4.9922	3.409	3.375	3.422	3.355	3.409	24,750	3.3695	-0.59%
2007-09-17	0	5.080	5.000	5.080	5.000	5.080	19,431	97,332	5.0091	3.429	3.375	3.429	3.375	3.429	28,789	3.3809	-0.20%
2007-09-14	0	5.090	4.980	5.090	5.000	5.090	13,781	68,680	4.9837	3.436	3.361	3.436	3.375	3.436	20,418	3.3637	-0.78%
2007-09-13	0	5.130	5.000	5.130	5.000	5.130	24,992	126,414	5.0582	3.463	3.375	3.463	3.375	3.463	37,028	3.4140	0.00%
2007-09-12	0	5.130	5.000	5.130	5.010	5.130	31,752	160,012	5.0394	3.463	3.375	3.463	3.382	3.463	47,043	3.4014	0.20%
2007-09-11	0	5.120	5.010	5.120	-	-	0	0	-	3.456	3.382	3.456	-	-	0	-	-0.19%
2007-09-10	0	5.130	4.960	5.130	4.960	5.130	62,602	312,721	4.9954	3.463	3.348	3.463	3.348	3.463	92,750	3.3716	0.59%
2007-09-07	0	5.100	5.000	5.140	5.000	5.150	18,000	91,760	5.0978	3.442	3.375	3.469	3.375	3.476	26,669	3.4408	0.39%
2007-09-06	0	5.080	5.080	5.200	5.000	5.080	34,373	173,346	5.0431	3.429	3.429	3.510	3.375	3.429	50,927	3.4038	0.00%
2007-09-05	0	5.080	5.060	5.080	5.060	5.100	39,385	199,690	5.0702	3.429	3.415	3.429	3.415	3.442	58,352	3.4221	-0.39%
2007-09-04	0	5.100	5.070	5.130	5.070	5.170	89,940	459,479	5.1087	3.442	3.422	3.463	3.422	3.489	133,254	3.4481	-1.35%
2007-09-03	0	5.170	5.040	5.170	5.060	5.200	46,129	236,092	5.1181	3.489	3.402	3.489	3.415	3.510	68,344	3.4545	-0.58%
2007-08-31	0	5.200	5.110	5.200	-	-	1,430	7,207	5.0399	3.510	3.449	3.510	-	-	2,119	3.4017	-0.38%
2007-08-30	0	5.220	5.070	5.240	5.190	5.220	10,000	52,140	5.2140	3.523	3.422	3.537	3.503	3.523	14,816	3.5192	0.38%
2007-08-29	0	5.200	5.080	5.200	-	-	1,648	8,240	5.0000	3.510	3.429	3.510	-	-	2,442	3.3748	-0.57%
2007-08-28	0	5.230	5.070	5.230	-	-	688	3,440	5.0000	3.530	3.422	3.530	-	-	1,019	3.3748	-0.38%
2007-08-27	0	5.250	5.070	5.250	5.070	5.250	13,331	68,875	5.1665	3.543	3.422	3.543	3.422	3.543	19,751	3.4872	0.38%
2007-08-24	0	5.230	5.190	5.230	5.050	5.230	10,000	51,860	5.1860	3.530	3.503	3.530	3.409	3.530	14,816	3.5003	-0.38%
2007-08-23	0	5.250	5.050	5.250	5.050	5.250	14,449	74,823	5.1784	3.543	3.409	3.543	3.409	3.543	21,407	3.4952	0.96%
2007-08-22	0	5.200	5.050	5.200	5.050	5.200	17,982	92,111	5.1224	3.510	3.409	3.510	3.409	3.510	26,642	3.4574	-0.95%
2007-08-21	0	5.250	5.050	5.250	5.050	5.250	26,973	137,596	5.1012	3.543	3.409	3.543	3.409	3.543	39,963	3.4431	0.96%
2007-08-20	0	5.200	5.060	5.240	5.200	5.200	4,000	20,800	5.2000	3.510	3.415	3.537	3.510	3.510	5,926	3.5097	2.97%
2007-08-17	0	5.050	5.050	5.260	5.050	5.050	4,056	20,474	5.0478	3.409	3.409	3.550	3.409	3.409	6,009	3.4070	-4.54%
2007-08-16	0	5.290	5.080	5.290	-	-	147	735	5.0000	3.570	3.429	3.570	-	-	218	3.3748	0.00%
2007-08-15	0	5.290	5.100	5.290	5.100	5.290	13,327	69,248	5.1961	3.570	3.442	3.570	3.442	3.570	19,745	3.5071	-0.56%
2007-08-14	0	5.320	5.100	5.320	5.110	5.320	24,073	126,125	5.2393	3.591	3.442	3.591	3.449	3.591	35,666	3.5363	0.00%
2007-08-13	0	5.320	5.150	5.320	5.150	5.330	19,742	102,217	5.1776	3.591	3.476	3.591	3.476	3.597	29,250	3.4947	0.38%
2007-08-10	0	5.300	5.110	5.360	-	-	0	0	-	3.577	3.449	3.618	-	-	0	-	0.00%
2007-08-09	0	5.300	5.120	5.300	5.120	5.300	14,123	74,095	5.2464	3.577	3.456	3.577	3.456	3.577	20,924	3.5411	0.00%
2007-08-08	0	5.300	5.100	5.360	5.100	5.300	11,123	57,415	5.1618	3.577	3.442	3.618	3.442	3.577	16,480	3.4840	-0.38%
2007-08-07	0	5.320	5.150	5.380	-	-	0	0	-	3.591	3.476	3.631	-	-	0	-	0.00%
2007-08-06	0	5.320	5.150	5.400	5.320	5.320	4,000	21,280	5.3200	3.591	3.476	3.645	3.591	3.591	5,926	3.5907	0.38%
2007-08-03	0	5.300	5.300	5.380	5.200	5.300	12,739	66,369	5.2099	3.577	3.577	3.631	3.510	3.577	18,874	3.5164	0.38%
2007-08-02	0	5.280	5.280	5.400	5.280	5.280	14,314	75,276	5.2589	3.564	3.564	3.645	3.564	3.564	21,207	3.5495	-0.38%
2007-08-01	0	5.300	5.300	5.460	5.300	5.310	11,336	59,886	5.2828	3.577	3.577	3.685	3.577	3.584	16,795	3.5656	-1.30%
2007-07-31	0	5.370	5.360	5.370	5.360	5.370	14,460	77,569	5.3644	3.624	3.618	3.624	3.618	3.624	21,424	3.6207	0.19%
2007-07-30	0	5.360	5.360	5.500	-	-	0	0	-	3.618	3.618	3.712	-	-	0	-	0.00%
2007-07-27	0	5.360	5.360	5.450	5.360	5.400	8,370	44,801	5.3526	3.618	3.618	3.678	3.618	3.645	12,401	3.6127	-1.83%
2007-07-26	0	5.460	5.360	5.460	5.360	5.500	26,636	143,491	5.3871	3.685	3.618	3.685	3.618	3.712	39,464	3.6360	-0.36%
2007-07-25	0	5.480	5.360	5.480	5.460	5.500	12,015	65,958	5.4896	3.699	3.618	3.699	3.685	3.712	17,801	3.7052	-0.18%
2007-07-24	0	5.490	5.360	5.490	-	-	0	0	-	3.705	3.618	3.705	-	-	0	-	-0.18%
2007-07-23	0	5.500	5.400	5.500	5.360	5.500	26,557	143,838	5.4162	3.712	3.645	3.712	3.618	3.712	39,347	3.6557	0.00%
2007-07-20	0	5.500	5.400	5.500	5.370	5.500	13,414	72,954	5.4386	3.712	3.645	3.712	3.624	3.712	19,874	3.6708	1.48%
2007-07-19	0	5.420	5.360	5.450	-	-	0	0	-	3.658	3.618	3.678	-	-	0	-	0.00%
2007-07-18	0	5.420	5.360	5.450	5.420	5.420	3,416	18,345	5.3703	3.658	3.618	3.678	3.658	3.658	5,061	3.6247	-0.55%
2007-07-17	0	5.450	5.450	5.470	5.360	5.420	28,488	153,146	5.3758	3.678	3.678	3.692	3.618	3.658	42,207	3.6284	-0.55%
2007-07-16	0	5.480	5.380	5.500	5.380	5.490	12,226	65,998	5.3982	3.699	3.631	3.712	3.631	3.705	18,114	3.6435	-0.18%
2007-07-13	0	5.490	5.380	5.500	5.490	5.490	2,142	11,733	5.4776	3.705	3.631	3.712	3.705	3.705	3,174	3.6971	0.00%
2007-07-12	0	5.490	5.460	5.490	5.400	5.500	7,810	42,522	5.4446	3.705	3.685	3.705	3.645	3.712	11,571	3.6748	-0.18%
2007-07-11	0	5.500	5.380	5.500	-	-	1,064	5,586	5.2500	3.712	3.631	3.712	-	-	1,576	3.5435	0.00%
2007-07-10	0	5.500	5.380	5.500	5.450	5.500	10,800	59,172	5.4789	3.712	3.631	3.712	3.678	3.712	16,001	3.6980	0.00%
2007-07-09	0	5.500	5.380	5.500	-	-	60	318	5.3000	3.712	3.631	3.712	-	-	89	3.5772	0.00%
2007-07-06	0	5.500	5.380	5.500	5.380	5.500	26,740	144,922	5.4197	3.712	3.631	3.712	3.631	3.712	39,618	3.6580	0.36%
2007-07-05	0	5.480	5.380	5.500	5.380	5.500	20,986	114,026	5.4334	3.699	3.631	3.712	3.631	3.712	31,093	3.6673	-0.36%
2007-07-04	0	5.500	5.360	5.500	-	-	0	0	-	3.712	3.618	3.712	-	-	0	-	0.00%
2007-07-03	0	5.500	5.360	5.500	5.500	5.500	4,000	22,000	5.5000	3.712	3.618	3.712	3.712	3.712	5,926	3.7122	0.18%
2007-06-29	0	5.490	5.360	5.490	5.460	5.490	16,279	88,821	5.4562	3.705	3.618	3.705	3.685	3.705	24,119	3.6827	0.18%
2007-06-28	0	5.480	5.360	5.480	5.360	5.480	16,353	88,824	5.4317	3.699	3.618	3.699	3.618	3.699	24,228	3.6661	0.00%
2007-06-27	0	5.480	5.360	5.480	5.420	5.480	11,605	63,127	5.4396	3.699	3.618	3.699	3.658	3.699	17,194	3.6715	0.00%
2007-06-26	0	5.480	5.360	5.480	5.360	5.480	32,000	173,900	5.4344	3.699	3.618	3.699	3.618	3.699	47,411	3.6679	0.00%
2007-06-25	0	5.480	5.360	5.480	5.440	5.480	10,409	56,888	5.4653	3.699	3.618	3.699	3.672	3.699	15,422	3.6888	0.37%
2007-06-22	0	5.460	5.400	5.460	5.360	5.480	17,225	93,109	5.4055	3.685	3.645	3.685	3.618	3.699	25,520	3.6484	-0.36%
2007-06-21	0	5.480	5.410	5.480	5.380	5.480	59,275	322,918	5.4478	3.699	3.651	3.699	3.631	3.699	87,821	3.6770	0.18%
2007-06-20	0	5.470	5.420	5.470	5.370	5.480	30,320	164,309	5.4192	3.692	3.658	3.692	3.624	3.699	44,922	3.6577	-0.18%
2007-06-18	0	5.480	5.420	5.480	5.350	5.480	43,923	239,276	5.4476	3.699	3.658	3.699	3.611	3.699	65,076	3.6769	0.00%
2007-06-15	0	5.480	5.420	5.480	5.420	5.480	58,651	319,823	5.4530	3.699	3.658	3.699	3.658	3.699	86,897	3.6805	0.92%
2007-06-14	0	5.430	5.340	5.460	5.340	5.460	189,522	1,023,646	5.4012	3.665	3.604	3.685	3.604	3.685	280,794	3.6455	-0.37%
2007-06-13	0	5.450	5.390	5.450	5.400	5.490	177,624	966,437	5.4409	3.678	3.638	3.678	3.645	3.705	263,166	3.6724	-0.91%
2007-06-12	0	5.500	5.460	5.500	5.460	5.510	52,066	286,054	5.4941	3.712	3.685	3.712	3.685	3.719	77,140	3.7082	-0.36%
2007-06-11	0	5.520	5.440	5.520	5.440	5.520	76,283	420,100	5.5071	3.726	3.672	3.726	3.672	3.726	113,020	3.7170	0.18%
2007-06-08	0	5.510	5.440	5.510	5.500	5.510	10,399	57,223	5.5027	3.719	3.672	3.719	3.712	3.719	15,407	3.7141	0.18%
2007-06-07	0	5.500	5.460	5.500	5.450	5.500	10,721	58,579	5.4639	3.712	3.685	3.712	3.678	3.712	15,884	3.6879	-0.36%
2007-06-06	0	5.520	5.430	5.520	-	-	0	0	-	3.726	3.665	3.726	-	-	0	-	-0.18%
2007-06-05	0	5.530	5.460	5.530	5.430	5.530	41,742	229,593	5.5003	3.732	3.685	3.732	3.665	3.732	61,844	3.7124	0.18%
2007-06-04	0	5.520	5.450	5.520	5.500	5.520	10,000	55,080	5.5080	3.726	3.678	3.726	3.712	3.726	14,816	3.7176	0.18%
2007-06-01	0	5.510	5.440	5.510	5.430	5.510	48,869	267,489	5.4736	3.719	3.672	3.719	3.665	3.719	72,404	3.6944	0.36%
2007-05-31	0	5.490	5.430	5.490	-	-	0	0	-	3.705	3.665	3.705	-	-	0	-	-0.18%
2007-05-30	0	5.500	5.440	5.500	-	-	1,600	8,544	5.3400	3.712	3.672	3.712	-	-	2,371	3.6042	-0.36%
2007-05-29	0	5.520	5.450	5.520	5.500	5.520	7,967	43,407	5.4483	3.726	3.678	3.726	3.712	3.726	11,804	3.6774	0.00%
2007-05-28	0	5.520	5.440	5.520	5.440	5.520	11,418	62,626	5.4848	3.726	3.672	3.726	3.672	3.726	16,917	3.7020	0.00%
2007-05-25	0	5.520	5.430	5.520	5.430	5.530	6,807	37,281	5.4769	3.726	3.665	3.726	3.665	3.732	10,085	3.6966	0.00%
2007-05-23	0	5.520	5.440	5.520	5.440	5.520	20,022	109,798	5.4839	3.726	3.672	3.726	3.672	3.726	29,664	3.7013	0.00%
2007-05-22	0	5.520	5.440	5.520	5.500	5.520	11,707	64,212	5.4849	3.726	3.672	3.726	3.712	3.726	17,345	3.7021	0.00%
2007-05-21	0	5.520	5.420	5.520	5.420	5.520	60,210	328,904	5.4626	3.726	3.658	3.726	3.658	3.726	89,206	3.6870	0.36%
2007-05-18	0	5.500	5.450	5.500	5.350	5.500	73,698	396,925	5.3858	3.712	3.678	3.712	3.611	3.712	109,190	3.6352	0.00%
2007-05-17	0	5.500	5.350	5.500	5.500	5.520	18,052	99,456	5.5094	3.712	3.611	3.712	3.712	3.726	26,746	3.7186	0.00%
2007-05-16	0	5.500	5.450	5.500	5.450	5.540	43,418	238,950	5.5035	3.712	3.678	3.712	3.678	3.739	64,328	3.7146	-0.36%
2007-05-15	0	5.520	5.450	5.520	5.420	5.520	21,310	116,248	5.4551	3.726	3.678	3.726	3.658	3.726	31,573	3.6819	0.00%
2007-05-14	0	5.520	5.410	5.520	5.520	5.520	18,000	99,360	5.5200	3.726	3.651	3.726	3.726	3.726	26,669	3.7257	0.36%
2007-05-11	0	5.500	5.400	5.500	5.480	5.500	28,706	157,463	5.4854	3.712	3.645	3.712	3.699	3.712	42,530	3.7024	0.18%
2007-05-10	0	5.490	5.430	5.490	-	-	0	0	-	3.705	3.665	3.705	-	-	0	-	0.00%
2007-05-09	0	5.490	5.430	5.490	5.430	5.490	24,053	130,844	5.4398	3.705	3.665	3.705	3.665	3.705	35,637	3.6716	-0.72%
2007-05-08	0	5.530	5.460	5.530	-	-	1,450	7,803	5.3814	3.732	3.685	3.732	-	-	2,148	3.6322	0.00%
2007-05-07	0	5.530	5.430	5.530	5.430	5.530	19,385	105,856	5.4607	3.732	3.665	3.732	3.665	3.732	28,721	3.6857	-0.36%
2007-05-04	0	5.550	5.510	5.550	5.440	5.550	41,261	227,431	5.5120	3.746	3.719	3.746	3.672	3.746	61,132	3.7203	0.00%
2007-05-03	0	5.550	5.480	5.550	5.450	5.550	72,830	399,277	5.4823	3.746	3.699	3.746	3.678	3.746	107,904	3.7003	0.91%
2007-05-02	0	5.500	5.440	5.500	5.510	5.510	7,533	41,262	5.4775	3.712	3.672	3.712	3.719	3.719	11,161	3.6970	0.00%
2007-04-30	0	5.500	5.450	5.500	5.500	5.520	17,908	98,312	5.4898	3.712	3.678	3.712	3.712	3.726	26,532	3.7054	0.00%
2007-04-27	0	5.500	5.480	5.500	5.440	5.500	23,343	127,572	5.4651	3.712	3.699	3.712	3.672	3.712	34,585	3.6887	0.00%
2007-04-26	0	5.500	5.430	5.500	5.430	5.500	31,169	170,016	5.4547	3.712	3.665	3.712	3.665	3.712	46,180	3.6816	0.18%
2007-04-25	0	5.490	5.420	5.490	-	-	133	710	5.3383	3.705	3.658	3.705	-	-	197	3.6031	-0.18%
2007-04-24	0	5.500	5.420	5.500	5.420	5.500	17,993	98,423	5.4701	3.712	3.658	3.712	3.658	3.712	26,658	3.6920	0.18%
2007-04-23	0	5.490	5.420	5.490	5.420	5.500	42,581	232,797	5.4672	3.705	3.658	3.705	3.658	3.712	63,087	3.6901	0.00%
2007-04-20	0	5.490	5.420	5.490	5.460	5.490	12,000	65,820	5.4850	3.705	3.658	3.705	3.685	3.705	17,779	3.7021	0.18%
2007-04-19	0	5.480	5.400	5.480	-	-	1,379	7,336	5.3198	3.699	3.645	3.699	-	-	2,043	3.5906	-0.18%
2007-04-18	0	5.490	5.440	5.490	5.440	5.520	37,402	205,455	5.4932	3.705	3.672	3.705	3.672	3.726	55,414	3.7076	0.00%
2007-04-17	0	5.490	5.430	5.490	5.480	5.520	27,996	153,599	5.4865	3.705	3.665	3.705	3.699	3.726	41,479	3.7031	-0.18%
2007-04-16	0	5.500	5.430	5.500	5.430	5.500	46,748	255,922	5.4745	3.712	3.665	3.712	3.665	3.712	69,261	3.6950	0.36%
2007-04-13	0	5.480	5.390	5.480	5.390	5.480	15,708	85,247	5.4270	3.699	3.638	3.699	3.638	3.699	23,273	3.6629	0.18%
2007-04-12	0	5.470	5.470	5.480	5.400	5.460	23,345	126,396	5.4143	3.692	3.692	3.699	3.645	3.685	34,588	3.6544	0.07%
2007-04-11	0	5.490	5.410	5.490	5.410	5.490	61,530	334,530	5.4369	3.689	3.636	3.689	3.636	3.689	91,562	3.6536	0.18%
2007-04-10	0	5.480	5.380	5.480	5.360	5.480	30,344	163,230	5.3793	3.683	3.615	3.683	3.602	3.683	45,155	3.6149	-0.18%
2007-04-04	0	5.490	5.420	5.490	5.430	5.490	15,784	86,195	5.4609	3.689	3.642	3.689	3.649	3.689	23,488	3.6697	0.37%
2007-04-03	0	5.470	5.300	5.490	5.410	5.490	29,659	161,933	5.4598	3.676	3.562	3.689	3.636	3.689	44,135	3.6690	0.00%
2007-04-02	0	5.470	5.420	5.470	5.400	5.470	32,036	173,627	5.4197	3.676	3.642	3.676	3.629	3.676	47,673	3.6421	0.37%
2007-03-30	0	5.450	5.390	5.450	5.390	5.450	28,418	153,752	5.4104	3.662	3.622	3.662	3.622	3.662	42,289	3.6358	0.55%
2007-03-29	0	5.420	5.350	5.450	5.400	5.420	14,662	79,309	5.4092	3.642	3.595	3.662	3.629	3.642	21,818	3.6350	0.37%
2007-03-28	0	5.400	5.360	5.400	5.360	5.400	18,000	97,080	5.3933	3.629	3.602	3.629	3.602	3.629	26,786	3.6243	0.93%
2007-03-27	0	5.350	5.330	5.350	5.370	5.370	6,000	32,220	5.3700	3.595	3.582	3.595	3.609	3.609	8,929	3.6086	0.75%
2007-03-26	0	5.310	5.310	5.400	5.310	5.400	24,352	130,057	5.3407	3.568	3.568	3.629	3.568	3.629	36,238	3.5890	-1.12%
2007-03-23	0	5.370	5.370	5.420	5.370	5.430	47,495	256,907	5.4091	3.609	3.609	3.642	3.609	3.649	70,677	3.6349	-1.10%
2007-03-22	0	5.430	5.360	5.430	5.390	5.450	45,356	245,827	5.4199	3.649	3.602	3.649	3.622	3.662	67,494	3.6422	0.00%
2007-03-21	0	5.430	5.400	5.430	5.340	5.430	46,831	253,354	5.4100	3.649	3.629	3.649	3.588	3.649	69,689	3.6355	0.56%
2007-03-20	0	5.400	5.350	5.400	5.370	5.410	30,392	163,878	5.3921	3.629	3.595	3.629	3.609	3.636	45,226	3.6235	0.00%
2007-03-19	0	5.400	5.330	-	5.330	5.400	99,707	535,365	5.3694	3.629	3.582	-	3.582	3.629	148,373	3.6082	0.19%
2007-03-16	0	5.390	5.330	5.390	5.280	5.390	60,215	320,389	5.3208	3.622	3.582	3.622	3.548	3.622	89,606	3.5755	0.19%
2007-03-15	0	5.380	5.310	5.380	5.310	5.380	39,422	211,312	5.3603	3.615	3.568	3.615	3.568	3.615	58,664	3.6021	0.19%
2007-03-14	0	5.370	5.270	5.370	-	-	0	0	-	3.609	3.541	3.609	-	-	0	-	-0.37%
2007-03-13	0	5.390	5.300	5.390	5.390	5.390	67,256	358,711	5.3335	3.622	3.562	3.622	3.622	3.622	100,083	3.5841	0.00%
2007-03-12	0	5.390	5.280	5.390	5.350	5.390	30,000	161,140	5.3713	3.622	3.548	3.622	3.595	3.622	44,643	3.6095	0.94%
2007-03-09	0	5.340	5.250	5.340	5.340	5.340	8,863	47,164	5.3214	3.588	3.528	3.588	3.588	3.588	13,189	3.5760	0.19%
2007-03-08	0	5.330	5.240	5.330	5.310	5.330	26,171	139,122	5.3159	3.582	3.521	3.582	3.568	3.582	38,945	3.5723	0.38%
2007-03-07	0	5.310	5.250	5.310	5.250	5.310	20,000	106,080	5.3040	3.568	3.528	3.568	3.528	3.568	29,762	3.5643	0.57%
2007-03-06	0	5.280	5.200	5.350	5.240	5.300	12,550	65,993	5.2584	3.548	3.494	3.595	3.521	3.562	18,676	3.5337	0.76%
2007-03-05	0	5.240	-	5.340	5.240	5.240	10,000	52,400	5.2400	3.521	-	3.588	3.521	3.521	14,881	3.5213	-2.42%
2007-03-02	0	5.370	5.340	5.370	5.290	5.370	21,327	114,093	5.3497	3.609	3.588	3.609	3.555	3.609	31,737	3.5950	0.94%
2007-03-01	0	5.320	5.320	5.360	5.320	5.380	12,447	66,698	5.3586	3.575	3.575	3.602	3.575	3.615	18,522	3.6010	-0.56%
2007-02-28	0	5.350	5.280	5.350	-	-	0	0	-	3.595	3.548	3.595	-	-	0	-	-0.56%
2007-02-27	0	5.380	5.290	5.390	-	-	1,500	7,650	5.1000	3.615	3.555	3.622	-	-	2,232	3.4272	0.00%
2007-02-26	0	5.380	5.340	5.380	5.290	5.380	42,484	225,406	5.3057	3.615	3.588	3.615	3.555	3.615	63,220	3.5654	-0.37%
2007-02-23	0	5.400	5.350	5.400	5.300	5.400	30,471	162,638	5.3375	3.629	3.595	3.629	3.562	3.629	45,344	3.5868	0.00%
2007-02-22	0	5.400	5.380	5.400	5.280	5.400	22,948	122,675	5.3458	3.629	3.615	3.629	3.548	3.629	34,149	3.5924	0.37%
2007-02-21	0	5.380	5.350	5.380	5.300	5.390	44,169	236,922	5.3640	3.615	3.595	3.615	3.562	3.622	65,728	3.6046	0.94%
2007-02-16	0	5.330	5.300	5.330	5.300	5.330	38,050	202,502	5.3220	3.582	3.562	3.582	3.562	3.582	56,622	3.5764	0.00%
2007-02-15	0	5.330	5.270	5.330	5.270	5.330	44,535	236,252	5.3049	3.582	3.541	3.582	3.541	3.582	66,272	3.5649	1.14%
2007-02-14	0	5.270	5.270	5.320	5.260	5.320	65,301	345,431	5.2898	3.541	3.541	3.575	3.535	3.575	97,174	3.5548	-0.57%
2007-02-13	0	5.300	5.210	5.300	-	-	0	0	-	3.562	3.501	3.562	-	-	0	-	-0.19%
2007-02-12	0	5.310	5.250	5.310	5.250	5.310	37,327	197,154	5.2818	3.568	3.528	3.568	3.528	3.568	55,546	3.5494	-0.19%
2007-02-09	0	5.320	5.290	5.320	5.290	5.320	18,820	99,890	5.3077	3.575	3.555	3.575	3.555	3.575	28,006	3.5667	0.95%
2007-02-08	0	5.270	5.270	5.320	5.270	5.320	27,434	144,846	5.2798	3.541	3.541	3.575	3.541	3.575	40,824	3.5480	-0.57%
2007-02-07	0	5.300	5.270	5.300	5.270	5.300	31,390	166,068	5.2905	3.562	3.541	3.562	3.541	3.562	46,711	3.5552	0.95%
2007-02-06	0	5.250	5.210	5.290	5.250	5.300	19,316	101,613	5.2606	3.528	3.501	3.555	3.528	3.562	28,744	3.5351	-0.94%
2007-02-05	0	5.300	5.250	5.300	5.200	5.300	59,324	313,360	5.2822	3.562	3.528	3.562	3.494	3.562	88,280	3.5496	0.19%
2007-02-02	0	5.290	5.240	5.290	5.190	5.290	134,129	701,823	5.2324	3.555	3.521	3.555	3.488	3.555	199,596	3.5162	0.38%
2007-02-01	0	5.270	5.220	5.270	5.210	5.270	36,751	192,598	5.2406	3.541	3.508	3.541	3.501	3.541	54,689	3.5217	0.38%
2007-01-31	0	5.250	5.160	5.250	5.200	5.250	17,411	90,796	5.2149	3.528	3.468	3.528	3.494	3.528	25,909	3.5044	0.38%
2007-01-30	0	5.230	5.180	5.250	5.150	5.230	53,159	275,708	5.1865	3.515	3.481	3.528	3.461	3.515	79,106	3.4853	0.77%
2007-01-29	0	5.190	5.150	5.240	5.190	5.240	34,300	178,557	5.2057	3.488	3.461	3.521	3.488	3.521	51,042	3.4983	-0.57%
2007-01-26	0	5.220	5.140	5.220	5.200	5.220	16,156	84,208	5.2122	3.508	3.454	3.508	3.494	3.508	24,042	3.5026	0.00%
2007-01-25	0	5.220	5.160	5.220	5.130	5.230	58,994	306,149	5.1895	3.508	3.468	3.508	3.447	3.515	87,789	3.4873	0.38%
2007-01-24	0	5.200	5.150	5.220	5.150	5.200	57,952	299,427	5.1668	3.494	3.461	3.508	3.461	3.494	86,238	3.4721	0.19%
2007-01-23	0	5.190	5.150	5.190	5.190	5.200	11,327	58,361	5.1524	3.488	3.461	3.488	3.488	3.494	16,856	3.4624	0.00%
2007-01-22	0	5.190	5.150	5.190	5.120	5.190	81,471	420,029	5.1556	3.488	3.461	3.488	3.441	3.488	121,236	3.4645	0.58%
2007-01-19	0	5.160	5.120	5.160	5.080	5.160	60,585	309,211	5.1038	3.468	3.441	3.468	3.414	3.468	90,156	3.4297	0.39%
2007-01-18	0	5.140	5.100	5.250	5.070	5.140	70,591	360,143	5.1018	3.454	3.427	3.528	3.407	3.454	105,046	3.4284	0.39%
2007-01-17	0	5.120	5.080	5.120	5.080	5.130	30,400	155,380	5.1112	3.441	3.414	3.441	3.414	3.447	45,238	3.4347	-0.19%
2007-01-16	0	5.130	5.070	5.130	5.080	5.130	33,252	169,479	5.0968	3.447	3.407	3.447	3.414	3.447	49,482	3.4251	0.20%
2007-01-15	0	5.120	5.080	5.120	5.060	5.130	58,094	295,729	5.0905	3.441	3.414	3.441	3.400	3.447	86,449	3.4208	0.59%
2007-01-12	0	5.090	5.020	5.090	5.030	5.090	63,749	321,595	5.0447	3.420	3.373	3.420	3.380	3.420	94,864	3.3900	0.79%
2007-01-11	0	5.050	5.010	5.050	5.000	5.050	40,581	203,850	5.0233	3.394	3.367	3.394	3.360	3.394	60,388	3.3757	0.40%
2007-01-10	0	5.030	5.000	5.030	5.000	5.030	59,876	299,060	4.9947	3.380	3.360	3.380	3.360	3.380	89,101	3.3564	0.00%
2007-01-09	0	5.030	4.990	5.030	4.990	5.030	81,281	405,944	4.9943	3.380	3.353	3.380	3.353	3.380	120,954	3.3562	0.60%
2007-01-08	0	5.000	4.980	5.000	4.990	5.020	171,221	856,523	5.0024	3.360	3.347	3.360	3.353	3.373	254,793	3.3616	0.00%
2007-01-05	0	5.000	4.940	5.000	-	-	249	1,213	4.8715	3.360	3.320	3.360	-	-	371	3.2736	0.00%
2007-01-04	0	5.000	4.960	5.000	4.960	5.000	69,847	346,436	4.9599	3.360	3.333	3.360	3.333	3.360	103,939	3.3331	0.00%
2007-01-03	0	5.000	4.940	5.000	4.960	5.000	41,995	208,596	4.9672	3.360	3.320	3.360	3.333	3.360	62,492	3.3379	0.40%
2007-01-02	0	4.980	4.960	4.980	4.940	5.000	117,105	580,527	4.9573	3.347	3.333	3.347	3.320	3.360	174,263	3.3313	-0.40%
2006-12-29	0	5.000	4.980	5.000	4.880	5.000	370,556	1,823,660	4.9214	3.360	3.347	3.360	3.279	3.360	551,422	3.3072	0.40%
2006-12-28	0	4.980	4.880	4.980	4.880	4.990	352,955	1,739,267	4.9277	3.347	3.279	3.347	3.279	3.353	525,230	3.3114	-0.40%
2006-12-27	0	5.000	4.950	5.000	4.910	5.000	153,538	756,099	4.9245	3.360	3.326	3.360	3.300	3.360	228,479	3.3093	0.20%
2006-12-22	0	4.990	4.950	4.990	-	-	0	0	-	3.353	3.326	3.353	-	-	0	-	-0.20%
2006-12-21	0	5.000	4.950	5.000	4.940	5.000	42,163	209,606	4.9713	3.360	3.326	3.360	3.320	3.360	62,742	3.3407	0.20%
2006-12-20	0	4.990	4.960	4.990	4.950	4.990	17,320	85,742	4.9505	3.353	3.333	3.353	3.326	3.353	25,774	3.3267	0.81%
2006-12-19	0	4.950	4.940	4.990	4.950	4.970	19,972	98,674	4.9406	3.326	3.320	3.353	3.326	3.340	29,720	3.3201	-1.00%
2006-12-18	0	5.000	4.970	5.000	4.960	5.000	41,194	205,211	4.9816	3.360	3.340	3.360	3.333	3.360	61,301	3.3476	0.00%
2006-12-15	0	5.000	4.970	5.000	4.970	5.030	59,252	295,795	4.9922	3.360	3.340	3.360	3.340	3.380	88,173	3.3547	-0.40%
2006-12-14	0	5.020	4.970	5.020	5.010	5.020	16,000	80,300	5.0188	3.373	3.340	3.373	3.367	3.373	23,809	3.3726	0.00%
2006-12-13	0	5.020	4.970	5.020	4.960	5.020	19,384	96,348	4.9705	3.373	3.340	3.373	3.333	3.373	28,845	3.3402	0.00%
2006-12-12	0	5.020	4.970	5.020	4.960	5.020	7,407	36,654	4.9486	3.373	3.340	3.373	3.333	3.373	11,022	3.3254	-0.40%
2006-12-11	0	5.040	5.000	5.040	5.000	5.040	57,163	286,898	5.0189	3.387	3.360	3.387	3.360	3.387	85,064	3.3727	0.00%
2006-12-08	0	5.040	4.980	5.040	5.000	5.040	30,053	151,100	5.0278	3.387	3.347	3.387	3.360	3.387	44,722	3.3787	-0.20%
2006-12-07	0	5.050	5.000	5.050	4.970	5.050	82,942	413,125	4.9809	3.394	3.360	3.394	3.340	3.394	123,425	3.3472	0.40%
2006-12-06	0	5.030	5.010	5.030	4.950	5.040	82,377	413,107	5.0148	3.380	3.367	3.380	3.326	3.387	122,585	3.3700	0.20%
2006-12-05	0	5.020	4.960	5.020	4.960	5.040	94,722	473,662	5.0005	3.373	3.333	3.373	3.333	3.387	140,955	3.3604	0.60%
2006-12-04	0	4.990	4.950	4.990	4.900	5.000	56,500	280,245	4.9601	3.353	3.326	3.353	3.293	3.360	84,077	3.3332	0.00%
2006-12-01	0	4.990	4.960	4.990	4.960	5.000	68,006	338,651	4.9797	3.353	3.333	3.353	3.333	3.360	101,199	3.3464	-0.20%
2006-11-30	0	5.000	4.960	5.000	-	-	665	3,259	4.9008	3.360	3.333	3.360	-	-	990	3.2933	0.00%
2006-11-29	0	5.000	4.960	5.000	4.960	5.000	44,208	219,619	4.9679	3.360	3.333	3.360	3.333	3.360	65,786	3.3384	0.00%
2006-11-28	0	5.000	4.950	5.000	4.950	5.000	60,021	297,746	4.9607	3.360	3.326	3.360	3.326	3.360	89,317	3.3336	-0.20%
2006-11-27	0	5.010	4.960	5.010	4.960	5.010	29,029	144,469	4.9767	3.367	3.333	3.367	3.333	3.367	43,198	3.3444	0.20%
2006-11-24	0	5.000	4.970	5.000	4.960	5.000	9,112	45,218	4.9625	3.360	3.340	3.360	3.333	3.360	13,560	3.3348	-0.40%
2006-11-23	0	5.020	4.980	5.020	4.950	5.020	70,489	351,123	4.9812	3.373	3.347	3.373	3.326	3.373	104,894	3.3474	0.40%
2006-11-22	0	5.000	4.960	5.000	4.960	5.000	37,833	188,402	4.9798	3.360	3.333	3.360	3.333	3.360	56,299	3.3465	0.00%
2006-11-21	0	5.000	4.970	5.000	4.970	5.000	8,641	42,920	4.9670	3.360	3.340	3.360	3.340	3.360	12,859	3.3378	-0.40%
2006-11-20	0	5.020	4.970	5.020	4.970	5.020	23,334	116,057	4.9737	3.373	3.340	3.373	3.340	3.373	34,723	3.3424	0.00%
2006-11-17	0	5.020	4.970	5.020	4.970	5.020	28,889	144,216	4.9921	3.373	3.340	3.373	3.340	3.373	42,990	3.3547	0.00%
2006-11-16	0	5.020	4.960	5.020	4.960	5.020	117,969	588,443	4.9881	3.373	3.333	3.373	3.333	3.373	175,549	3.3520	0.40%
2006-11-15	0	5.000	4.970	5.000	5.000	5.030	54,082	270,976	5.0105	3.360	3.340	3.360	3.360	3.380	80,479	3.3670	-0.20%
2006-11-14	0	5.010	4.950	5.010	4.940	5.010	94,065	467,739	4.9725	3.367	3.326	3.367	3.320	3.367	139,977	3.3415	-0.20%
2006-11-13	0	5.020	4.950	5.020	4.950	5.020	29,985	149,586	4.9887	3.373	3.326	3.373	3.326	3.373	44,620	3.3524	-0.20%
2006-11-10	0	5.030	4.960	5.030	5.000	5.030	28,979	145,297	5.0139	3.380	3.333	3.380	3.360	3.380	43,123	3.3693	0.20%
2006-11-09	0	5.020	4.960	5.020	4.980	5.030	42,001	210,185	5.0043	3.373	3.333	3.373	3.347	3.380	62,501	3.3629	0.72%
2006-11-08	0	5.010	4.970	5.010	4.950	5.010	52,324	260,097	4.9709	3.349	3.323	3.349	3.309	3.349	78,269	3.3231	-0.40%
2006-11-07	0	5.030	4.960	5.030	4.940	5.050	269,945	1,347,285	4.9910	3.363	3.316	3.363	3.302	3.376	403,799	3.3365	0.60%
2006-11-06	0	5.000	4.950	5.000	4.950	5.000	118,123	587,187	4.9710	3.343	3.309	3.343	3.309	3.343	176,695	3.3232	0.00%
2006-11-03	0	5.000	4.960	5.000	4.940	5.000	42,643	211,394	4.9573	3.343	3.316	3.343	3.302	3.343	63,788	3.3140	0.00%
2006-11-02	0	5.000	4.950	5.000	4.950	5.000	35,000	174,580	4.9880	3.343	3.309	3.343	3.309	3.343	52,355	3.3345	0.20%
2006-11-01	0	4.990	4.940	4.990	4.940	4.990	24,663	122,213	4.9553	3.336	3.302	3.336	3.302	3.336	36,892	3.3127	0.00%
2006-10-31	0	4.990	4.950	4.990	4.980	5.000	15,139	75,458	4.9843	3.336	3.309	3.336	3.329	3.343	22,646	3.3321	-0.20%
2006-10-27	0	5.000	4.950	5.000	4.950	5.000	78,974	392,084	4.9647	3.343	3.309	3.343	3.309	3.343	118,134	3.3190	0.00%
2006-10-26	0	5.000	4.940	5.000	4.940	5.000	90,488	449,507	4.9676	3.343	3.302	3.343	3.302	3.343	135,357	3.3209	0.20%
2006-10-25	0	4.990	4.950	4.990	4.930	4.990	61,686	305,069	4.9455	3.336	3.309	3.336	3.296	3.336	92,273	3.3061	1.01%
2006-10-24	0	4.940	4.940	4.970	4.940	4.980	34,351	170,112	4.9522	3.302	3.302	3.323	3.302	3.329	51,384	3.3106	0.00%
2006-10-23	0	4.940	4.940	4.970	4.940	4.950	25,470	125,919	4.9438	3.302	3.302	3.323	3.302	3.309	38,099	3.3050	-1.00%
2006-10-20	0	4.990	4.960	4.990	4.940	4.990	56,349	278,989	4.9511	3.336	3.316	3.336	3.302	3.336	84,290	3.3099	0.40%
2006-10-19	0	4.970	4.940	4.970	4.940	4.970	29,690	146,703	4.9412	3.323	3.302	3.323	3.302	3.323	44,412	3.3032	-0.40%
2006-10-18	0	4.990	4.930	4.990	4.940	4.990	36,000	178,360	4.9544	3.336	3.296	3.336	3.302	3.336	53,851	3.3121	0.00%
2006-10-17	0	4.990	4.950	4.990	4.930	4.990	44,336	219,354	4.9475	3.336	3.309	3.336	3.296	3.336	66,320	3.3075	-0.20%
2006-10-16	0	5.000	4.960	5.000	4.940	5.000	63,767	316,537	4.9640	3.343	3.316	3.343	3.302	3.343	95,386	3.3185	0.60%
2006-10-13	0	4.970	4.950	4.970	4.910	4.970	60,497	298,174	4.9287	3.323	3.309	3.323	3.282	3.323	90,495	3.2949	0.40%
2006-10-12	0	4.950	4.900	4.950	-	-	880	4,282	4.8659	3.309	3.276	3.309	-	-	1,316	3.2529	-0.20%
2006-10-11	0	4.960	4.910	4.960	4.920	4.960	10,451	51,368	4.9151	3.316	3.282	3.316	3.289	3.316	15,633	3.2858	0.00%
2006-10-10	0	4.960	4.930	4.960	-	-	694	3,366	4.8501	3.316	3.296	3.316	-	-	1,038	3.2424	0.00%
2006-10-09	0	4.960	4.910	4.960	4.910	4.960	36,000	177,340	4.9261	3.316	3.282	3.316	3.282	3.316	53,851	3.2932	-0.60%
2006-10-06	0	4.990	4.950	4.990	4.950	4.990	20,181	100,154	4.9628	3.336	3.309	3.336	3.309	3.336	30,188	3.3177	0.00%
2006-10-05	0	4.990	4.940	4.990	4.940	4.990	56,165	278,766	4.9633	3.336	3.302	3.336	3.302	3.336	84,015	3.3181	0.00%
2006-10-04	0	4.990	4.950	4.990	4.950	4.990	45,689	227,283	4.9746	3.336	3.309	3.336	3.309	3.336	68,344	3.3256	0.00%
2006-10-03	0	4.990	4.940	4.990	4.940	5.000	73,986	368,392	4.9792	3.336	3.302	3.336	3.302	3.343	110,672	3.3287	0.00%
2006-09-29	0	4.990	4.950	4.990	4.940	4.990	15,346	76,175	4.9638	3.336	3.309	3.336	3.302	3.336	22,955	3.3184	-0.20%
2006-09-28	0	5.000	4.940	5.000	4.930	5.000	29,473	146,604	4.9742	3.343	3.302	3.343	3.296	3.343	44,087	3.3253	0.20%
2006-09-27	0	4.990	4.930	4.990	4.930	4.990	20,751	102,967	4.9620	3.336	3.296	3.336	3.296	3.336	31,041	3.3172	0.00%
2006-09-26	0	4.990	4.960	4.990	4.960	5.000	24,734	122,935	4.9703	3.336	3.316	3.336	3.316	3.343	36,999	3.3227	-0.20%
2006-09-25	0	5.000	4.950	5.010	4.950	5.000	20,025	99,640	4.9758	3.343	3.309	3.349	3.309	3.343	29,955	3.3264	0.00%
2006-09-22	0	5.000	4.950	5.000	4.950	5.000	59,856	297,868	4.9764	3.343	3.309	3.343	3.309	3.343	89,536	3.3268	0.40%
2006-09-21	0	4.980	4.960	4.980	4.960	4.980	14,191	70,507	4.9684	3.329	3.316	3.329	3.316	3.329	21,228	3.3215	-0.80%
2006-09-20	0	5.020	4.980	5.020	4.980	5.020	39,091	195,144	4.9920	3.356	3.329	3.356	3.329	3.356	58,475	3.3372	0.00%
2006-09-19	0	5.020	5.000	5.020	4.980	5.050	120,246	601,132	4.9992	3.356	3.343	3.356	3.329	3.376	179,871	3.3420	0.40%
2006-09-18	0	5.000	4.980	5.000	4.950	5.020	60,310	301,339	4.9965	3.343	3.329	3.343	3.309	3.356	90,215	3.3402	0.00%
2006-09-15	0	5.000	4.950	5.000	4.990	5.000	10,000	49,980	4.9980	3.343	3.309	3.343	3.336	3.343	14,959	3.3412	0.00%
2006-09-14	0	5.000	4.950	5.000	4.950	5.000	22,916	113,426	4.9496	3.343	3.309	3.343	3.309	3.343	34,279	3.3089	0.00%
2006-09-13	0	5.000	4.970	5.000	4.960	5.000	15,916	78,995	4.9632	3.343	3.323	3.343	3.316	3.343	23,808	3.3180	0.00%
2006-09-12	0	5.000	4.950	5.000	-	-	655	3,177	4.8504	3.343	3.309	3.343	-	-	980	3.2425	0.00%
2006-09-11	0	5.000	4.960	5.000	4.990	5.000	24,831	124,015	4.9944	3.343	3.316	3.343	3.336	3.343	37,144	3.3388	0.20%
2006-09-08	0	4.990	4.940	4.990	-	-	0	0	-	3.336	3.302	3.336	-	-	0	-	-0.20%
2006-09-07	0	5.000	4.940	5.000	4.950	5.000	12,798	63,642	4.9728	3.343	3.302	3.343	3.309	3.343	19,144	3.3244	0.00%
2006-09-06	0	5.000	4.950	5.000	-	-	0	0	-	3.343	3.309	3.343	-	-	0	-	0.00%
2006-09-05	0	5.000	4.960	5.000	4.950	5.000	24,018	119,320	4.9679	3.343	3.316	3.343	3.309	3.343	35,927	3.3211	0.40%
2006-09-04	0	4.980	4.960	4.980	4.960	5.000	19,825	98,694	4.9783	3.329	3.316	3.329	3.316	3.343	29,655	3.3280	-0.40%
2006-09-01	0	5.000	4.970	5.000	4.970	5.020	19,465	97,167	4.9919	3.343	3.323	3.343	3.323	3.356	29,117	3.3371	-0.20%
2006-08-31	0	5.010	4.970	5.010	-	-	0	0	-	3.349	3.323	3.349	-	-	0	-	-0.40%
2006-08-30	0	5.030	4.980	5.030	5.020	5.030	10,068	50,613	5.0271	3.363	3.329	3.363	3.356	3.363	15,060	3.3607	0.00%
2006-08-29	0	5.030	5.000	5.030	5.000	5.050	33,029	165,782	5.0193	3.363	3.343	3.363	3.343	3.376	49,407	3.3555	0.20%
2006-08-28	0	5.020	4.960	5.020	4.960	5.020	6,141	30,708	5.0005	3.356	3.316	3.356	3.316	3.356	9,186	3.3429	0.00%
2006-08-25	0	5.020	4.960	5.020	5.020	5.030	29,000	145,760	5.0262	3.356	3.316	3.356	3.356	3.363	43,380	3.3601	0.20%
2006-08-24	0	5.010	4.960	5.020	4.990	5.020	13,938	69,430	4.9813	3.349	3.316	3.356	3.336	3.356	20,849	3.3301	-0.20%
2006-08-23	0	5.020	4.950	5.020	4.930	5.020	10,919	54,051	4.9502	3.356	3.309	3.356	3.296	3.356	16,333	3.3093	0.00%
2006-08-22	0	5.020	4.940	5.020	5.030	5.030	8,000	40,240	5.0300	3.356	3.302	3.356	3.363	3.363	11,967	3.3626	0.20%
2006-08-21	0	5.010	4.940	5.010	5.000	5.020	24,000	120,440	5.0183	3.349	3.302	3.349	3.343	3.356	35,901	3.3548	-0.40%
2006-08-18	0	5.030	4.990	5.030	4.990	5.030	35,626	177,847	4.9921	3.363	3.336	3.363	3.336	3.363	53,291	3.3373	-0.20%
2006-08-17	0	5.040	4.980	5.040	5.000	5.040	14,835	74,352	5.0119	3.369	3.329	3.369	3.343	3.369	22,191	3.3505	0.00%
2006-08-16	0	5.040	5.000	5.040	5.000	5.040	52,460	262,243	4.9989	3.369	3.343	3.369	3.343	3.369	78,473	3.3418	0.80%
2006-08-15	0	5.000	4.970	5.000	4.990	5.000	10,000	49,980	4.9980	3.343	3.323	3.343	3.336	3.343	14,959	3.3412	0.00%
2006-08-14	0	5.000	4.960	5.000	4.960	5.000	8,033	39,678	4.9394	3.343	3.316	3.343	3.316	3.343	12,016	3.3020	0.00%
2006-08-11	0	5.000	4.960	5.000	4.970	5.000	13,968	69,563	4.9802	3.343	3.316	3.343	3.323	3.343	20,894	3.3293	0.00%
2006-08-10	0	5.000	4.960	5.000	4.990	5.000	26,490	132,081	4.9861	3.343	3.316	3.343	3.336	3.343	39,625	3.3333	0.00%
2006-08-09	0	5.000	4.960	5.000	4.960	5.000	16,000	79,680	4.9800	3.343	3.316	3.343	3.316	3.343	23,934	3.3292	0.00%
2006-08-08	0	5.000	4.950	5.000	-	-	211	1,023	4.8483	3.343	3.309	3.343	-	-	316	3.2412	0.00%
2006-08-07	0	5.000	4.950	5.000	4.990	5.000	9,484	47,157	4.9723	3.343	3.309	3.343	3.336	3.343	14,187	3.3240	0.00%
2006-08-04	0	5.000	4.960	5.000	4.960	5.000	12,602	62,820	4.9849	3.343	3.316	3.343	3.316	3.343	18,851	3.3325	0.00%
2006-08-03	0	5.000	4.950	5.000	5.000	5.000	10,000	50,000	5.0000	3.343	3.309	3.343	3.343	3.343	14,959	3.3426	0.00%
2006-08-02	0	5.000	4.950	5.000	-	-	1,348	6,551	4.8598	3.343	3.309	3.343	-	-	2,016	3.2488	0.00%
2006-08-01	0	5.000	4.950	5.000	4.940	5.000	28,758	142,314	4.9487	3.343	3.309	3.343	3.302	3.343	43,018	3.3083	0.00%
2006-07-31	0	5.000	4.940	5.000	5.000	5.090	44,298	221,940	5.0102	3.343	3.302	3.343	3.343	3.403	66,263	3.3494	-1.77%
2006-07-28	0	5.090	5.030	5.090	5.030	5.090	83,007	420,237	5.0627	3.403	3.363	3.403	3.363	3.403	124,167	3.3845	0.39%
2006-07-27	0	5.070	5.010	5.070	5.020	5.070	44,577	224,634	5.0392	3.389	3.349	3.389	3.356	3.389	66,681	3.3688	0.40%
2006-07-26	0	5.050	5.010	5.050	5.010	5.050	28,904	144,809	5.0100	3.376	3.349	3.376	3.349	3.376	43,236	3.3493	-0.59%
2006-07-25	0	5.080	5.020	5.080	5.070	5.080	18,000	91,360	5.0756	3.396	3.356	3.396	3.389	3.396	26,925	3.3931	-0.20%
2006-07-24	0	5.090	5.000	5.090	5.000	5.090	23,511	118,804	5.0531	3.403	3.343	3.403	3.343	3.403	35,169	3.3781	-0.20%
2006-07-21	0	5.100	5.000	5.100	5.000	5.100	43,584	220,324	5.0552	3.409	3.343	3.409	3.343	3.409	65,195	3.3794	0.00%
2006-07-20	0	5.100	5.000	5.100	5.000	5.100	69,269	349,368	5.0436	3.409	3.343	3.409	3.343	3.409	103,616	3.3717	0.99%
2006-07-19	0	5.050	4.975	5.050	5.000	5.050	25,041	125,401	5.0078	3.376	3.326	3.376	3.343	3.376	37,458	3.3478	0.00%
2006-07-18	0	5.050	5.000	5.050	5.000	5.050	32,267	162,265	5.0288	3.376	3.343	3.376	3.343	3.376	48,267	3.3618	0.00%
2006-07-17	0	5.050	4.975	5.050	4.975	5.050	56,000	281,100	5.0196	3.376	3.326	3.376	3.326	3.376	83,768	3.3557	0.00%
2006-07-14	0	5.050	4.950	5.050	4.950	5.050	33,025	165,271	5.0044	3.376	3.309	3.376	3.309	3.376	49,401	3.3455	1.00%
2006-07-13	0	5.000	4.975	5.000	4.950	5.000	42,335	210,283	4.9671	3.343	3.326	3.343	3.309	3.343	63,327	3.3206	1.01%
2006-07-12	0	4.950	4.950	5.000	4.950	5.050	71,212	354,039	4.9716	3.309	3.309	3.343	3.309	3.376	106,523	3.3236	-1.98%
2006-07-11	0	5.050	4.975	5.050	-	-	0	0	-	3.376	3.326	3.376	-	-	0	-	0.00%
2006-07-10	0	5.050	4.950	5.050	4.950	5.050	30,164	150,112	4.9765	3.376	3.309	3.376	3.309	3.376	45,121	3.3269	1.00%
2006-07-07	0	5.000	4.950	5.000	-	-	0	0	-	3.343	3.309	3.343	-	-	0	-	-0.99%
2006-07-06	0	5.050	4.975	5.050	4.950	5.050	81,461	404,859	4.9700	3.376	3.326	3.376	3.309	3.376	121,854	3.3225	0.00%
2006-07-05	0	5.050	4.975	5.050	4.975	5.050	15,868	79,557	5.0137	3.376	3.326	3.376	3.326	3.376	23,736	3.3517	0.00%
2006-07-04	0	5.050	5.000	5.050	5.000	5.100	31,260	157,774	5.0472	3.376	3.343	3.376	3.343	3.409	46,760	3.3741	-0.98%
2006-07-03	0	5.100	5.000	5.100	4.975	5.100	41,475	209,091	5.0414	3.409	3.343	3.409	3.326	3.409	62,041	3.3702	0.00%
2006-06-30	0	5.100	5.000	5.100	4.950	5.100	176,302	885,265	5.0213	3.409	3.343	3.409	3.309	3.409	263,722	3.3568	2.00%
2006-06-29	0	5.000	4.950	5.000	5.000	5.000	14,044	69,913	4.9781	3.343	3.309	3.343	3.343	3.343	21,008	3.3280	0.00%
2006-06-28	0	5.000	4.925	5.000	4.975	5.000	14,000	69,950	4.9964	3.343	3.292	3.343	3.326	3.343	20,942	3.3402	0.00%
2006-06-27	0	5.000	4.950	5.000	4.925	5.000	44,972	223,040	4.9595	3.343	3.309	3.343	3.292	3.343	67,272	3.3155	0.00%
2006-06-26	0	5.000	4.925	5.000	4.975	5.000	44,665	222,742	4.9869	3.343	3.292	3.343	3.326	3.343	66,812	3.3338	0.00%
2006-06-23	0	5.000	4.925	5.000	4.900	5.000	25,030	123,620	4.9389	3.343	3.292	3.343	3.276	3.343	37,441	3.3017	0.00%
2006-06-22	0	5.000	4.925	5.000	4.900	5.000	72,438	358,202	4.9449	3.343	3.292	3.343	3.276	3.343	108,357	3.3058	0.50%
2006-06-21	0	4.975	4.900	4.975	4.875	4.975	116,060	567,438	4.8892	3.326	3.276	3.326	3.259	3.326	173,609	3.2685	0.51%
2006-06-20	0	4.950	4.875	4.950	4.900	4.975	12,665	62,142	4.9066	3.309	3.259	3.309	3.276	3.326	18,945	3.2801	-1.00%
2006-06-19	0	5.000	4.875	5.000	4.925	5.000	52,987	263,249	4.9682	3.343	3.259	3.343	3.292	3.343	79,261	3.3213	0.00%
2006-06-16	0	5.000	4.900	5.000	4.900	5.000	27,158	135,387	4.9852	3.343	3.276	3.343	3.276	3.343	40,624	3.3326	1.01%
2006-06-15	0	4.950	4.825	4.950	4.925	5.000	36,110	179,600	4.9737	3.309	3.226	3.309	3.292	3.343	54,015	3.3250	-0.50%
2006-06-14	0	4.975	4.900	4.975	4.900	4.975	46,351	228,826	4.9368	3.326	3.276	3.326	3.276	3.326	69,334	3.3003	0.00%
2006-06-13	0	4.975	4.875	5.000	-	-	0	0	-	3.326	3.259	3.343	-	-	0	-	0.00%
2006-06-12	0	4.975	4.925	4.975	4.800	4.975	44,970	221,509	4.9257	3.326	3.292	3.326	3.209	3.326	67,269	3.2929	1.53%
2006-06-09	0	4.900	4.850	4.900	4.850	4.900	27,373	132,922	4.8560	3.276	3.242	3.276	3.242	3.276	40,946	3.2463	1.55%
2006-06-08	0	4.825	4.800	4.825	4.800	4.825	28,000	135,000	4.8214	3.226	3.209	3.226	3.209	3.226	41,884	3.2232	-1.53%
2006-06-07	0	4.900	4.825	4.900	4.825	4.900	7,327	35,520	4.8478	3.276	3.226	3.276	3.226	3.276	10,960	3.2408	-1.01%
2006-06-06	0	4.950	4.875	4.950	4.875	4.950	10,160	49,814	4.9030	3.309	3.259	3.309	3.259	3.309	15,198	3.2777	0.51%
2006-06-05	0	4.925	4.925	4.975	4.925	4.925	26,983	132,842	4.9232	3.292	3.292	3.326	3.292	3.292	40,363	3.2912	-1.50%
2006-06-02	0	5.000	4.925	5.000	4.975	5.000	26,000	129,950	4.9981	3.343	3.292	3.343	3.326	3.343	38,892	3.3413	0.50%
2006-06-01	0	4.975	4.925	4.975	4.950	5.000	52,665	262,159	4.9779	3.326	3.292	3.326	3.309	3.343	78,779	3.3278	-0.50%
2006-05-30	0	5.000	4.950	5.000	4.950	5.000	19,323	96,017	4.9691	3.343	3.309	3.343	3.309	3.343	28,904	3.3219	0.00%
2006-05-29	0	5.000	4.925	5.000	4.925	5.000	48,217	239,479	4.9667	3.343	3.292	3.343	3.292	3.343	72,126	3.3203	0.00%
2006-05-26	0	5.000	4.950	5.000	4.950	5.000	21,528	107,311	4.9847	3.343	3.309	3.343	3.309	3.343	32,203	3.3324	0.00%
2006-05-25	0	5.000	4.950	5.000	4.950	5.000	50,394	250,921	4.9792	3.343	3.309	3.343	3.309	3.343	75,382	3.3287	-0.99%
2006-05-24	0	5.050	4.975	5.050	-	-	0	0	-	3.376	3.326	3.376	-	-	0	-	0.00%
2006-05-23	0	5.050	4.975	5.050	4.975	5.050	30,050	150,794	5.0181	3.376	3.326	3.376	3.326	3.376	44,950	3.3547	2.02%
2006-05-22	0	4.950	4.950	5.000	4.950	5.000	41,919	208,809	4.9812	3.309	3.309	3.343	3.309	3.343	62,705	3.3300	-2.94%
2006-05-19	0	5.100	5.000	5.100	5.100	5.100	8,284	41,820	5.0483	3.409	3.343	3.409	3.409	3.409	12,392	3.3748	0.00%
2006-05-18	0	5.100	4.975	5.100	5.000	5.100	74,837	378,012	5.0511	3.409	3.326	3.409	3.343	3.409	111,945	3.3768	0.00%
2006-05-17	0	5.100	5.000	5.100	-	-	2,189	10,726	4.9000	3.409	3.343	3.409	-	-	3,274	3.2757	0.00%
2006-05-16	0	5.100	4.975	5.100	4.975	5.100	33,073	165,431	5.0020	3.409	3.326	3.409	3.326	3.409	49,472	3.3439	2.00%
2006-05-15	0	5.000	5.000	5.050	5.000	5.000	28,639	142,847	4.9878	3.343	3.343	3.376	3.343	3.343	42,840	3.3344	-1.96%
2006-05-12	0	5.100	5.000	5.100	5.000	5.100	38,123	192,803	5.0574	3.409	3.343	3.409	3.343	3.409	57,027	3.3809	0.00%
2006-05-11	0	5.100	5.050	5.100	5.050	5.150	24,665	125,892	5.1041	3.409	3.376	3.409	3.376	3.443	36,895	3.4121	0.00%
2006-05-10	0	5.100	5.050	5.100	5.050	5.150	27,613	140,137	5.0750	3.409	3.376	3.409	3.376	3.443	41,305	3.3927	0.00%
2006-05-09	0	5.100	5.050	5.150	5.050	5.150	79,713	406,779	5.1030	3.409	3.376	3.443	3.376	3.443	119,239	3.4115	-0.97%
2006-05-08	0	5.150	5.050	5.150	5.050	5.250	105,053	539,658	5.1370	3.443	3.376	3.443	3.376	3.510	157,144	3.4342	-0.96%
2006-05-04	0	5.200	5.100	5.200	5.100	5.200	58,723	301,959	5.1421	3.476	3.409	3.476	3.409	3.476	87,841	3.4376	0.00%
2006-05-03	0	5.200	5.100	5.200	5.100	5.200	94,141	485,305	5.1551	3.476	3.409	3.476	3.409	3.476	140,821	3.4462	0.97%
2006-05-02	0	5.150	5.050	5.150	5.050	5.150	87,482	445,003	5.0868	3.443	3.376	3.443	3.376	3.443	130,860	3.4006	0.00%
2006-04-28	0	5.150	5.050	5.150	5.100	5.150	49,000	250,750	5.1173	3.443	3.376	3.443	3.409	3.443	73,297	3.4210	0.00%
2006-04-27	0	5.150	5.050	5.150	5.050	5.150	63,087	322,410	5.1106	3.443	3.376	3.443	3.376	3.443	94,369	3.4165	0.98%
2006-04-26	0	5.100	5.050	5.100	5.100	5.150	15,913	81,369	5.1134	3.409	3.376	3.409	3.409	3.443	23,804	3.4184	0.00%
2006-04-25	0	5.100	5.050	5.100	5.050	5.100	43,624	220,361	5.0514	3.409	3.376	3.409	3.376	3.409	65,255	3.3769	-1.92%
2006-04-24	0	5.200	5.050	5.200	5.050	5.200	73,628	377,396	5.1257	3.476	3.376	3.476	3.376	3.476	110,137	3.4266	0.00%
2006-04-21	0	5.200	5.050	5.200	5.000	5.200	116,859	598,152	5.1186	3.476	3.376	3.476	3.343	3.476	174,804	3.4218	0.97%
2006-04-20	0	5.150	5.050	5.150	5.000	5.150	86,733	440,010	5.0732	3.443	3.376	3.443	3.343	3.443	129,740	3.3915	1.98%
2006-04-19	0	5.050	5.050	5.200	5.050	5.250	83,806	430,815	5.1406	3.376	3.376	3.476	3.376	3.510	125,362	3.4366	-2.88%
2006-04-18	0	5.200	5.050	5.200	5.050	5.250	87,875	455,207	5.1802	3.476	3.376	3.476	3.376	3.510	131,448	3.4630	0.00%
2006-04-13	0	5.200	5.000	5.200	5.000	5.200	156,809	798,585	5.0927	3.476	3.343	3.476	3.343	3.476	234,564	3.4046	4.00%
2006-04-12	0	5.000	4.900	5.000	4.850	5.000	142,117	699,123	4.9193	3.343	3.276	3.343	3.242	3.343	212,587	3.2887	0.44%
2006-04-11	0	5.000	4.925	5.000	4.925	5.000	32,887	163,380	4.9679	3.328	3.278	3.328	3.278	3.328	49,412	3.3065	0.00%
2006-04-10	0	5.000	4.925	5.000	4.925	5.000	40,240	199,715	4.9631	3.328	3.278	3.328	3.278	3.328	60,459	3.3033	0.00%
2006-04-07	0	5.000	4.925	5.000	4.900	5.000	112,532	555,664	4.9378	3.328	3.278	3.328	3.261	3.328	169,076	3.2865	0.50%
2006-04-06	0	4.975	4.900	4.975	4.850	4.975	165,427	809,404	4.8928	3.311	3.261	3.311	3.228	3.311	248,549	3.2565	1.02%
2006-04-04	0	4.925	4.875	4.925	4.900	4.925	20,344	99,158	4.8741	3.278	3.245	3.278	3.261	3.278	30,566	3.2440	1.55%
2006-04-03	0	4.850	4.850	4.950	4.850	4.950	96,473	471,529	4.8877	3.228	3.228	3.295	3.228	3.295	144,948	3.2531	-1.02%
2006-03-31	0	4.900	4.850	4.925	4.900	4.925	8,082	39,740	4.9171	3.261	3.228	3.278	3.261	3.278	12,143	3.2727	-0.51%
2006-03-30	0	4.925	4.875	4.925	4.875	4.925	21,118	103,175	4.8856	3.278	3.245	3.278	3.245	3.278	31,729	3.2517	0.00%
2006-03-29	0	4.925	4.875	4.925	4.875	4.950	17,983	88,018	4.8945	3.278	3.245	3.278	3.245	3.295	27,019	3.2576	-1.01%
2006-03-28	0	4.975	4.900	4.975	4.875	4.975	38,000	187,500	4.9342	3.311	3.261	3.311	3.245	3.311	57,094	3.2841	0.51%
2006-03-27	0	4.950	4.925	4.950	4.900	4.975	121,560	597,175	4.9126	3.295	3.278	3.295	3.261	3.311	182,640	3.2697	-1.00%
2006-03-24	0	5.000	4.925	5.000	4.950	5.000	34,882	172,956	4.9583	3.328	3.278	3.328	3.295	3.328	52,409	3.3001	0.50%
2006-03-23	0	4.975	4.925	4.975	4.975	4.975	6,000	29,850	4.9750	3.311	3.278	3.311	3.311	3.311	9,015	3.3112	1.02%
2006-03-22	0	4.925	4.925	4.950	4.925	4.925	14,257	70,023	4.9115	3.278	3.278	3.295	3.278	3.278	21,421	3.2689	-1.50%
2006-03-21	0	5.000	4.925	5.000	4.925	5.000	25,001	124,380	4.9750	3.328	3.278	3.328	3.278	3.328	37,563	3.3112	0.00%
2006-03-20	0	5.000	4.925	5.000	4.900	5.000	188,115	935,111	4.9710	3.328	3.278	3.328	3.261	3.328	282,637	3.3085	0.00%
2006-03-17	0	5.000	4.900	5.000	4.900	5.000	62,210	306,619	4.9288	3.328	3.261	3.328	3.261	3.328	93,468	3.2805	0.00%
2006-03-16	0	5.000	4.925	5.000	4.975	5.000	20,000	99,900	4.9950	3.328	3.278	3.328	3.311	3.328	30,049	3.3245	0.00%
2006-03-15	0	5.000	4.925	5.000	5.000	5.000	13,925	68,588	4.9255	3.328	3.278	3.328	3.328	3.328	20,922	3.2783	0.00%
2006-03-14	0	5.000	4.900	5.000	4.875	5.000	32,743	163,071	4.9803	3.328	3.261	3.328	3.245	3.328	49,195	3.3148	0.50%
2006-03-13	0	4.975	4.900	4.975	-	-	0	0	-	3.311	3.261	3.311	-	-	0	-	-0.50%
2006-03-10	0	5.000	4.900	5.000	-	-	0	0	-	3.328	3.261	3.328	-	-	0	-	0.00%
2006-03-09	0	5.000	4.900	5.000	4.900	5.000	174,350	867,538	4.9758	3.328	3.261	3.328	3.261	3.328	261,955	3.3118	0.50%
2006-03-08	0	4.975	4.875	4.975	5.000	5.000	8,210	41,013	4.9955	3.311	3.245	3.311	3.328	3.328	12,335	3.3249	0.00%
2006-03-07	0	4.975	4.925	4.975	-	-	2,703	13,177	4.8750	3.311	3.278	3.311	-	-	4,061	3.2446	0.00%
2006-03-06	0	4.975	4.950	5.000	4.950	5.000	22,928	114,124	4.9775	3.311	3.295	3.328	3.295	3.328	34,449	3.3129	-1.49%
2006-03-03	0	5.050	4.975	5.050	4.950	5.050	33,029	164,741	4.9878	3.361	3.311	3.361	3.295	3.361	49,625	3.3197	0.00%
2006-03-02	0	5.050	4.975	5.050	4.950	5.050	41,656	208,299	5.0005	3.361	3.311	3.361	3.295	3.361	62,587	3.3282	0.00%
2006-03-01	0	5.050	4.975	5.050	5.000	5.050	20,000	100,500	5.0250	3.361	3.311	3.361	3.328	3.361	30,049	3.3445	0.00%
2006-02-28	0	5.050	4.975	5.050	4.975	5.050	66,561	332,685	4.9982	3.361	3.311	3.361	3.311	3.361	100,006	3.3267	0.00%
2006-02-27	0	5.050	4.975	5.050	5.000	5.050	26,000	130,300	5.0115	3.361	3.311	3.361	3.328	3.361	39,064	3.3355	-0.98%
2006-02-24	0	5.100	5.000	5.100	5.100	5.100	11,980	60,752	5.0711	3.394	3.328	3.394	3.394	3.394	18,000	3.3752	0.00%
2006-02-23	0	5.100	5.000	5.100	5.000	5.150	56,410	285,178	5.0555	3.394	3.328	3.394	3.328	3.428	84,754	3.3648	0.00%
2006-02-22	0	5.100	5.000	5.100	5.050	5.100	29,387	148,733	5.0612	3.394	3.328	3.394	3.361	3.394	44,153	3.3686	0.00%
2006-02-21	0	5.100	5.000	5.100	5.000	5.100	68,446	344,126	5.0277	3.394	3.328	3.394	3.328	3.394	102,838	3.3463	0.00%
2006-02-20	0	5.100	4.975	5.100	4.975	5.100	92,951	467,360	5.0280	3.394	3.311	3.394	3.311	3.394	139,656	3.3465	0.99%
2006-02-17	0	5.050	4.925	5.050	4.925	5.050	26,665	133,325	5.0000	3.361	3.278	3.361	3.278	3.361	40,063	3.3279	3.06%
2006-02-16	0	4.900	-	4.900	4.900	5.150	179,720	904,558	5.0332	3.261	-	3.261	3.261	3.428	270,023	3.3499	-4.85%
2006-02-15	0	5.150	5.050	5.150	5.050	5.150	25,064	127,967	5.1056	3.428	3.361	3.428	3.361	3.428	37,658	3.3982	0.00%
2006-02-14	0	5.150	5.050	5.150	5.100	5.150	38,609	196,603	5.0922	3.428	3.361	3.428	3.394	3.428	58,009	3.3892	0.98%
2006-02-13	0	5.100	5.050	5.100	5.050	5.100	48,657	245,336	5.0422	3.394	3.361	3.394	3.361	3.394	73,106	3.3559	-0.97%
2006-02-10	0	5.150	5.050	5.150	5.050	5.150	35,263	179,619	5.0937	3.428	3.361	3.428	3.361	3.428	52,981	3.3902	0.00%
2006-02-09	0	5.150	5.050	5.150	5.050	5.150	28,099	143,743	5.1156	3.428	3.361	3.428	3.361	3.428	42,218	3.4048	0.00%
2006-02-08	0	5.150	5.050	5.150	5.050	5.150	14,691	74,820	5.0929	3.428	3.361	3.428	3.361	3.428	22,073	3.3897	0.00%
2006-02-07	0	5.150	5.050	5.150	5.050	5.200	46,630	239,277	5.1314	3.428	3.361	3.428	3.361	3.461	70,060	3.4153	-0.96%
2006-02-06	0	5.200	5.050	5.200	5.150	5.200	23,330	120,117	5.1486	3.461	3.361	3.461	3.428	3.461	35,053	3.4268	0.97%
2006-02-03	0	5.150	5.050	5.150	5.050	5.150	10,091	51,316	5.0853	3.428	3.361	3.428	3.361	3.428	15,161	3.3846	0.00%
2006-02-02	0	5.150	5.050	5.150	5.050	5.200	53,207	272,854	5.1282	3.428	3.361	3.428	3.361	3.461	79,942	3.4132	-0.96%
2006-02-01	0	5.200	5.050	5.200	5.050	5.200	50,701	258,770	5.1038	3.461	3.361	3.461	3.361	3.461	76,177	3.3970	1.96%
2006-01-27	0	5.100	5.000	5.100	4.975	5.100	176,013	881,292	5.0070	3.394	3.328	3.394	3.311	3.394	264,454	3.3325	2.51%
2006-01-26	0	4.975	4.925	4.975	4.925	4.975	39,066	193,293	4.9479	3.311	3.278	3.311	3.278	3.311	58,695	3.2932	0.51%
2006-01-25	0	4.950	4.925	4.950	4.900	4.950	14,238	69,772	4.9004	3.295	3.278	3.295	3.261	3.295	21,392	3.2616	0.51%
2006-01-24	0	4.925	4.900	4.925	4.900	4.950	28,100	138,080	4.9139	3.278	3.261	3.278	3.261	3.295	42,219	3.2705	-0.51%
2006-01-23	0	4.950	4.925	4.975	4.900	4.950	51,705	254,096	4.9143	3.295	3.278	3.311	3.261	3.295	77,685	3.2708	0.51%
2006-01-20	0	4.925	4.925	4.950	4.925	4.975	108,403	534,292	4.9288	3.278	3.278	3.295	3.278	3.311	162,872	3.2804	-0.51%
2006-01-19	0	4.950	4.900	4.950	4.900	4.950	44,182	217,078	4.9133	3.295	3.261	3.295	3.261	3.295	66,382	3.2701	0.00%
2006-01-18	0	4.950	4.900	4.950	4.900	4.950	41,385	202,998	4.9051	3.295	3.261	3.295	3.261	3.295	62,180	3.2647	0.00%
2006-01-17	0	4.950	4.925	4.950	4.900	4.950	26,879	132,038	4.9123	3.295	3.278	3.295	3.261	3.295	40,385	3.2695	0.00%
2006-01-16	0	4.950	4.900	4.950	4.925	4.950	15,986	78,683	4.9220	3.295	3.261	3.295	3.278	3.295	24,018	3.2759	-0.50%
2006-01-13	0	4.975	4.925	4.975	4.900	4.975	41,691	205,259	4.9233	3.311	3.278	3.311	3.261	3.311	62,639	3.2768	1.53%
2006-01-12	0	4.900	4.900	4.950	4.900	5.000	161,812	797,264	4.9271	3.261	3.261	3.295	3.261	3.328	243,117	3.2793	-1.51%
2006-01-11	0	4.975	4.950	4.975	4.950	5.000	108,662	539,481	4.9648	3.311	3.295	3.311	3.295	3.328	163,261	3.3044	0.00%
2006-01-10	0	4.975	4.950	4.975	4.950	5.000	75,385	373,002	4.9480	3.311	3.295	3.311	3.295	3.328	113,263	3.2932	-0.50%
2006-01-09	0	5.000	4.950	5.000	4.900	5.000	122,961	605,668	4.9257	3.328	3.295	3.328	3.261	3.328	184,745	3.2784	1.52%
2006-01-06	0	4.925	4.900	4.925	4.875	4.925	26,517	129,432	4.8811	3.278	3.261	3.278	3.245	3.278	39,841	3.2487	-0.51%
2006-01-05	0	4.950	4.900	4.950	4.875	4.950	100,386	492,588	4.9069	3.295	3.261	3.295	3.245	3.295	150,827	3.2659	1.02%
2006-01-04	0	4.900	4.825	4.900	4.825	4.900	131,355	638,036	4.8573	3.261	3.211	3.261	3.211	3.261	197,357	3.2329	1.03%
2006-01-03	0	4.850	4.775	4.850	4.825	4.850	51,327	247,787	4.8276	3.228	3.178	3.228	3.211	3.228	77,117	3.2131	0.52%
2005-12-30	0	4.825	4.775	4.825	4.775	4.825	10,948	52,382	4.7846	3.211	3.178	3.211	3.178	3.211	16,449	3.1845	0.00%
2005-12-29	0	4.825	4.800	4.825	4.800	4.825	74,298	356,851	4.8030	3.211	3.195	3.211	3.195	3.211	111,630	3.1967	-0.52%
2005-12-28	0	4.850	4.800	4.850	4.825	4.850	13,104	63,111	4.8162	3.228	3.195	3.228	3.211	3.228	19,688	3.2055	-0.51%
2005-12-23	0	4.875	4.825	4.875	-	-	0	0	-	3.245	3.211	3.245	-	-	0	-	0.00%
2005-12-22	0	4.875	4.825	4.875	4.825	4.900	23,987	116,339	4.8501	3.245	3.211	3.245	3.211	3.261	36,040	3.2281	0.00%
2005-12-21	0	4.875	4.850	4.875	4.850	4.925	48,738	236,889	4.8605	3.245	3.228	3.245	3.228	3.278	73,227	3.2350	-0.51%
2005-12-20	0	4.900	4.875	4.900	4.900	4.925	42,665	209,525	4.9109	3.261	3.245	3.261	3.261	3.278	64,103	3.2686	0.00%
2005-12-19	0	4.900	4.850	4.900	4.925	4.925	18,000	88,650	4.9250	3.261	3.228	3.261	3.278	3.278	27,044	3.2779	-0.51%
2005-12-16	0	4.925	4.875	4.925	4.875	4.925	24,289	119,323	4.9126	3.278	3.245	3.278	3.245	3.278	36,493	3.2697	0.00%
2005-12-15	0	4.925	4.875	4.925	4.875	4.925	28,849	141,554	4.9067	3.278	3.245	3.278	3.245	3.278	43,345	3.2658	0.00%
2005-12-14	0	4.925	4.875	4.925	4.900	4.925	26,000	128,000	4.9231	3.278	3.245	3.278	3.261	3.278	39,064	3.2767	0.00%
2005-12-13	0	4.925	4.875	4.925	4.900	4.925	45,027	221,330	4.9155	3.278	3.245	3.278	3.261	3.278	67,652	3.2716	0.00%
2005-12-12	0	4.925	4.875	4.925	4.875	4.925	23,327	114,486	4.9079	3.278	3.245	3.278	3.245	3.278	35,048	3.2665	0.00%
2005-12-09	0	4.925	4.875	4.925	4.925	4.925	13,033	64,058	4.9151	3.278	3.245	3.278	3.278	3.278	19,582	3.2713	0.00%
2005-12-08	0	4.925	4.875	4.925	4.875	4.925	24,048	117,630	4.8915	3.278	3.245	3.278	3.245	3.278	36,131	3.2556	0.00%
2005-12-07	0	4.925	4.900	4.925	4.900	4.925	50,000	245,250	4.9050	3.278	3.261	3.278	3.261	3.278	75,123	3.2646	0.00%
2005-12-06	0	4.925	4.900	4.925	4.900	4.925	9,323	45,450	4.8750	3.278	3.261	3.278	3.261	3.278	14,008	3.2447	0.00%
2005-12-05	0	4.925	4.875	4.925	4.900	4.950	75,703	372,052	4.9146	3.278	3.245	3.278	3.261	3.295	113,741	3.2710	-0.51%
2005-12-02	0	4.950	4.875	4.950	4.925	4.950	35,388	174,578	4.9333	3.295	3.245	3.295	3.278	3.295	53,169	3.2834	0.51%
2005-12-01	0	4.925	4.875	4.925	4.875	4.925	53,609	262,483	4.8962	3.278	3.245	3.278	3.245	3.278	80,546	3.2588	0.00%
2005-11-30	0	4.925	4.875	4.925	4.875	4.925	26,088	127,972	4.9054	3.278	3.245	3.278	3.245	3.278	39,196	3.2649	0.00%
2005-11-29	0	4.925	4.875	4.925	-	-	1,457	6,960	4.7769	3.278	3.245	3.278	-	-	2,189	3.1794	0.00%
2005-11-28	0	4.925	4.900	4.925	4.900	4.950	45,459	222,953	4.9045	3.278	3.261	3.278	3.261	3.295	68,301	3.2643	0.00%
2005-11-25	0	4.925	4.900	4.925	4.900	4.950	42,357	209,017	4.9347	3.278	3.261	3.278	3.261	3.295	63,640	3.2844	-0.51%
2005-11-24	0	4.950	4.875	4.950	4.850	4.950	81,420	399,700	4.9091	3.295	3.245	3.295	3.228	3.295	122,331	3.2674	0.51%
2005-11-23	0	4.925	4.850	4.925	4.875	4.925	44,639	218,729	4.9000	3.278	3.228	3.278	3.245	3.278	67,069	3.2613	-0.51%
2005-11-22	0	4.950	4.875	4.950	4.925	4.950	32,000	157,700	4.9281	3.295	3.245	3.295	3.278	3.295	48,079	3.2800	0.00%
2005-11-21	0	4.950	4.875	4.950	4.925	4.950	39,391	194,177	4.9295	3.295	3.245	3.295	3.278	3.295	59,184	3.2809	0.00%
2005-11-18	0	4.950	4.875	4.950	4.950	4.950	24,000	118,800	4.9500	3.295	3.245	3.295	3.295	3.295	36,059	3.2946	0.00%
2005-11-17	0	4.950	4.875	4.950	4.900	4.950	56,665	278,875	4.9215	3.295	3.245	3.295	3.261	3.295	85,137	3.2756	0.00%
2005-11-16	0	4.950	4.900	4.950	4.950	4.975	50,000	248,500	4.9700	3.295	3.261	3.295	3.295	3.311	75,123	3.3079	-0.50%
2005-11-15	0	4.975	4.900	4.975	4.900	4.975	84,060	414,288	4.9285	3.311	3.261	3.311	3.261	3.311	126,297	3.2803	0.00%
2005-11-14	0	4.975	4.850	4.975	4.825	5.000	54,665	268,092	4.9043	3.311	3.228	3.311	3.211	3.328	82,132	3.2641	-0.50%
2005-11-11	0	5.000	4.900	5.000	4.900	5.000	25,408	126,358	4.9732	3.328	3.261	3.328	3.261	3.328	38,175	3.3100	0.00%
2005-11-10	0	5.000	4.900	5.000	4.950	5.000	46,980	233,463	4.9694	3.328	3.261	3.328	3.295	3.328	70,586	3.3075	0.70%
2005-11-09	0	5.000	4.900	5.000	4.900	5.000	83,135	410,701	4.9402	3.305	3.238	3.305	3.238	3.305	125,788	3.2650	1.52%
2005-11-08	0	4.925	4.825	4.925	4.825	4.925	49,508	241,539	4.8788	3.255	3.189	3.255	3.189	3.255	74,908	3.2245	0.00%
2005-11-07	0	4.925	4.800	4.925	4.800	4.925	73,318	357,745	4.8794	3.255	3.172	3.255	3.172	3.255	110,934	3.2248	-1.01%
2005-11-04	0	4.975	4.875	4.975	4.900	5.000	120,690	596,295	4.9407	3.288	3.222	3.288	3.238	3.305	182,611	3.2654	-0.50%
2005-11-03	0	5.000	4.900	5.000	4.925	5.000	60,000	298,300	4.9717	3.305	3.238	3.305	3.255	3.305	90,784	3.2858	0.00%
2005-11-02	0	5.000	4.925	5.000	4.925	5.050	121,980	604,986	4.9597	3.305	3.255	3.305	3.255	3.338	184,563	3.2779	-2.91%
2005-11-01	0	5.150	5.150	5.200	4.850	5.200	274,000	1,367,150	4.9896	3.404	3.404	3.437	3.205	3.437	414,578	3.2977	3.00%
2005-10-31	0	5.000	4.875	5.000	4.975	5.000	43,821	218,154	4.9783	3.305	3.222	3.305	3.288	3.305	66,304	3.2902	0.00%
2005-10-28	0	5.000	4.850	5.000	4.850	5.000	66,000	328,200	4.9727	3.305	3.205	3.305	3.205	3.305	99,862	3.2865	0.00%
2005-10-27	0	5.000	4.900	5.000	4.850	5.000	129,060	636,891	4.9348	3.305	3.238	3.305	3.205	3.305	195,275	3.2615	-2.91%
2005-10-26	0	5.150	5.050	5.150	5.050	5.150	98,316	501,464	5.1005	3.404	3.338	3.404	3.338	3.404	148,758	3.3710	-0.96%
2005-10-25	0	5.200	5.100	5.200	5.100	5.200	60,000	308,600	5.1433	3.437	3.371	3.437	3.371	3.437	90,784	3.3993	0.00%
2005-10-24	0	5.200	5.100	5.200	5.100	5.200	50,060	257,700	5.1478	3.437	3.371	3.437	3.371	3.437	75,744	3.4023	0.00%
2005-10-21	0	5.200	5.150	5.200	5.150	5.200	37,181	192,905	5.1883	3.437	3.404	3.437	3.404	3.437	56,257	3.4290	0.00%
2005-10-20	0	5.200	5.100	5.200	5.150	5.200	21,229	109,564	5.1611	3.437	3.371	3.437	3.404	3.437	32,121	3.4110	0.97%
2005-10-19	0	5.150	5.100	5.150	-	-	0	0	-	3.404	3.371	3.404	-	-	0	-	-0.96%
2005-10-18	0	5.200	5.100	5.200	5.100	5.200	25,327	131,202	5.1803	3.437	3.371	3.437	3.371	3.437	38,321	3.4237	0.00%
2005-10-17	0	5.200	5.100	5.200	5.200	5.200	24,012	124,860	5.1999	3.437	3.371	3.437	3.437	3.437	36,332	3.4367	0.00%
2005-10-14	0	5.200	5.100	5.200	5.100	5.200	50,655	261,010	5.1527	3.437	3.371	3.437	3.371	3.437	76,644	3.4055	0.00%
2005-10-13	0	5.200	5.100	5.200	5.050	5.200	80,100	411,498	5.1373	3.437	3.371	3.437	3.338	3.437	121,196	3.3953	0.97%
2005-10-12	0	5.150	5.050	5.150	5.050	5.150	63,818	323,954	5.0762	3.404	3.338	3.404	3.338	3.404	96,560	3.3549	0.00%
2005-10-10	0	5.150	5.100	5.150	5.100	5.150	32,000	164,700	5.1469	3.404	3.371	3.404	3.371	3.404	48,418	3.4016	0.00%
2005-10-07	0	5.150	5.050	5.150	5.050	5.150	54,581	278,761	5.1073	3.404	3.338	3.404	3.338	3.404	82,584	3.3755	0.00%
2005-10-06	0	5.150	5.050	5.150	5.000	5.150	131,251	664,430	5.0623	3.404	3.338	3.404	3.305	3.404	198,590	3.3457	0.00%
2005-10-05	0	5.150	5.050	5.150	5.000	5.150	29,730	151,277	5.0884	3.404	3.338	3.404	3.305	3.404	44,983	3.3630	0.98%
2005-10-04	0	5.100	5.050	5.100	5.100	5.200	98,809	505,845	5.1194	3.371	3.338	3.371	3.371	3.437	149,504	3.3835	-1.92%
2005-10-03	0	5.200	5.100	5.200	5.100	5.200	42,945	221,078	5.1479	3.437	3.371	3.437	3.371	3.437	64,978	3.4023	0.97%
2005-09-30	0	5.150	5.100	5.150	5.100	5.200	36,609	187,277	5.1156	3.404	3.371	3.404	3.371	3.437	55,392	3.3810	-0.96%
2005-09-29	0	5.200	5.150	5.200	5.150	5.200	86,982	449,010	5.1621	3.437	3.404	3.437	3.404	3.437	131,609	3.4117	0.97%
2005-09-28	0	5.150	5.150	5.200	5.150	5.250	32,705	168,183	5.1424	3.404	3.404	3.437	3.404	3.470	49,485	3.3987	-1.90%
2005-09-27	0	5.250	5.200	5.250	5.200	5.250	34,300	179,134	5.2226	3.470	3.437	3.470	3.437	3.470	51,898	3.4517	0.00%
2005-09-26	0	5.250	5.200	5.250	5.150	5.250	35,017	182,736	5.2185	3.470	3.437	3.470	3.404	3.470	52,983	3.4490	0.00%
2005-09-23	0	5.250	5.150	5.250	5.150	5.250	29,143	152,605	5.2364	3.470	3.404	3.470	3.404	3.470	44,095	3.4608	1.94%
2005-09-22	0	5.150	5.150	5.200	5.150	5.250	33,146	171,702	5.1802	3.404	3.404	3.437	3.404	3.470	50,152	3.4236	-1.90%
2005-09-21	0	5.250	5.200	5.250	5.200	5.250	24,000	125,900	5.2458	3.470	3.437	3.470	3.437	3.470	36,313	3.4670	0.00%
2005-09-20	0	5.250	5.200	5.250	5.200	5.250	76,000	396,400	5.2158	3.470	3.437	3.470	3.437	3.470	114,992	3.4472	0.96%
2005-09-16	0	5.200	5.150	5.200	5.100	5.200	90,875	465,916	5.1270	3.437	3.404	3.437	3.371	3.437	137,499	3.3885	0.00%
2005-09-15	0	5.200	5.150	5.200	5.150	5.200	39,629	205,145	5.1766	3.437	3.404	3.437	3.404	3.437	59,961	3.4213	0.00%
2005-09-14	0	5.200	5.100	5.200	5.100	5.200	48,496	249,480	5.1443	3.437	3.371	3.437	3.371	3.437	73,377	3.4000	0.00%
2005-09-13	0	5.200	5.150	5.200	5.150	5.200	73,695	380,341	5.1610	3.437	3.404	3.437	3.404	3.437	111,505	3.4110	0.00%
2005-09-12	0	5.200	5.150	5.200	5.150	5.250	78,521	408,792	5.2061	3.437	3.404	3.437	3.404	3.470	118,807	3.4408	0.00%
2005-09-09	0	5.200	5.150	5.200	5.200	5.250	12,394	64,433	5.1987	3.437	3.404	3.437	3.437	3.470	18,753	3.4359	0.00%
2005-09-08	0	5.200	5.150	5.200	5.150	5.250	20,743	107,948	5.2041	3.437	3.404	3.437	3.404	3.470	31,385	3.4394	-0.95%
2005-09-07	0	5.250	5.200	5.250	5.200	5.300	55,481	290,953	5.2442	3.470	3.437	3.470	3.437	3.503	83,946	3.4660	0.00%
2005-09-06	0	5.250	5.200	5.250	5.200	5.250	18,230	95,450	5.2359	3.470	3.437	3.470	3.437	3.470	27,583	3.4605	0.00%
2005-09-05	0	5.250	5.150	5.250	5.250	5.250	19,346	101,230	5.2326	3.470	3.404	3.470	3.470	3.470	29,272	3.4583	0.00%
2005-09-02	0	5.250	5.200	5.250	5.200	5.250	15,989	83,444	5.2188	3.470	3.437	3.470	3.437	3.470	24,192	3.4492	0.00%
2005-09-01	0	5.250	5.150	5.250	5.150	5.250	103,706	538,930	5.1967	3.470	3.404	3.470	3.404	3.470	156,913	3.4346	0.96%
2005-08-31	0	5.200	5.100	5.200	5.200	5.200	20,731	107,655	5.1929	3.437	3.371	3.437	3.437	3.437	31,367	3.4321	-0.95%
2005-08-30	0	5.250	5.200	5.250	5.200	5.300	38,753	202,565	5.2271	3.470	3.437	3.470	3.437	3.503	58,636	3.4546	-0.94%
2005-08-29	0	5.300	5.200	5.300	5.200	5.300	35,549	187,500	5.2744	3.503	3.437	3.503	3.437	3.503	53,788	3.4859	0.00%
2005-08-26	0	5.300	5.200	5.300	5.200	5.300	44,000	231,000	5.2500	3.503	3.437	3.503	3.437	3.503	66,575	3.4698	0.00%
2005-08-25	0	5.300	5.200	5.300	5.300	5.300	10,066	53,333	5.2983	3.503	3.437	3.503	3.503	3.503	15,230	3.5017	0.00%
2005-08-24	0	5.300	5.250	5.300	5.300	5.300	9,349	49,280	5.2712	3.503	3.470	3.503	3.503	3.503	14,146	3.4838	0.00%
2005-08-23	0	5.300	5.250	5.300	5.250	5.350	28,772	153,099	5.3211	3.503	3.470	3.503	3.470	3.536	43,534	3.5168	-0.93%
2005-08-22	0	5.350	5.300	5.350	5.300	5.400	38,121	202,091	5.3013	3.536	3.503	3.536	3.503	3.569	57,679	3.5037	0.00%
2005-08-19	0	5.350	5.300	5.350	5.300	5.350	118,861	631,634	5.3141	3.536	3.503	3.536	3.503	3.536	179,844	3.5121	0.00%
2005-08-18	0	5.350	5.250	5.350	5.250	5.350	142,861	756,924	5.2983	3.536	3.470	3.536	3.470	3.536	216,157	3.5017	0.00%
2005-08-17	0	5.350	5.250	5.350	5.250	5.350	130,010	691,451	5.3184	3.536	3.470	3.536	3.470	3.536	196,713	3.5150	-0.93%
2005-08-16	0	5.400	5.300	5.400	5.350	5.450	171,062	927,001	5.4191	3.569	3.503	3.569	3.536	3.602	258,827	3.5815	-0.92%
2005-08-15	0	5.450	5.350	5.450	5.400	5.450	216,548	1,170,239	5.4041	3.602	3.536	3.602	3.569	3.602	327,650	3.5716	0.00%
2005-08-12	0	5.450	5.350	5.450	5.350	5.450	79,323	429,613	5.4160	3.602	3.536	3.602	3.536	3.602	120,020	3.5795	0.93%
2005-08-11	0	5.400	5.350	5.400	5.350	5.450	59,384	321,466	5.4133	3.569	3.536	3.569	3.536	3.602	89,851	3.5777	-0.92%
2005-08-10	0	5.450	5.350	5.450	5.400	5.450	66,000	358,600	5.4333	3.602	3.536	3.602	3.569	3.602	99,862	3.5910	0.93%
2005-08-09	0	5.400	5.300	5.400	5.350	5.450	128,115	691,392	5.3967	3.569	3.503	3.569	3.536	3.602	193,845	3.5667	-0.92%
2005-08-08	0	5.450	5.400	5.450	5.350	5.450	155,047	834,068	5.3795	3.602	3.569	3.602	3.536	3.602	234,595	3.5554	-0.91%
2005-08-05	0	5.500	5.400	5.500	5.400	5.500	60,351	328,287	5.4396	3.635	3.569	3.635	3.569	3.635	91,315	3.5951	0.00%
2005-08-04	0	5.500	5.450	5.500	5.450	5.550	99,166	545,185	5.4977	3.635	3.602	3.635	3.602	3.668	150,044	3.6335	0.00%
2005-08-03	0	5.500	5.400	5.500	5.400	5.550	124,319	681,450	5.4815	3.635	3.569	3.635	3.569	3.668	188,102	3.6228	0.00%
2005-08-02	0	5.500	5.500	5.550	5.450	5.600	353,844	1,946,803	5.5019	3.635	3.635	3.668	3.602	3.701	535,387	3.6363	0.92%
2005-08-01	0	5.450	5.350	5.450	5.350	5.450	118,419	640,639	5.4099	3.602	3.536	3.602	3.536	3.602	179,175	3.5755	0.00%
2005-07-29	0	5.450	5.350	5.450	5.400	5.500	124,894	678,094	5.4294	3.602	3.536	3.602	3.569	3.635	188,972	3.5883	-0.91%
2005-07-28	0	5.500	5.400	5.500	5.400	5.500	60,602	331,761	5.4744	3.635	3.569	3.635	3.569	3.635	91,694	3.6181	0.00%
2005-07-27	0	5.500	5.400	5.500	5.450	5.500	56,605	310,476	5.4850	3.635	3.569	3.635	3.602	3.635	85,647	3.6251	0.00%
2005-07-26	0	5.500	5.400	5.500	5.400	5.500	68,897	376,470	5.4642	3.635	3.569	3.635	3.569	3.635	104,245	3.6114	0.00%
2005-07-25	0	5.500	5.450	5.500	5.400	5.500	186,436	1,018,274	5.4618	3.635	3.602	3.635	3.569	3.635	282,089	3.6098	0.92%
2005-07-22	0	5.450	5.400	5.450	5.400	5.550	97,023	527,792	5.4399	3.602	3.569	3.602	3.569	3.668	146,801	3.5953	-0.91%
2005-07-21	0	5.500	5.400	5.500	5.400	5.500	61,562	337,245	5.4781	3.635	3.569	3.635	3.569	3.635	93,147	3.6206	0.00%
2005-07-20	0	5.500	5.350	5.500	5.350	5.500	104,363	570,681	5.4682	3.635	3.536	3.635	3.536	3.635	157,907	3.6140	0.92%
2005-07-19	0	5.450	5.350	5.450	5.350	5.450	97,776	530,146	5.4220	3.602	3.536	3.602	3.536	3.602	147,941	3.5835	0.93%
2005-07-18	0	5.400	5.300	5.400	5.300	5.450	156,892	846,202	5.3935	3.569	3.503	3.569	3.503	3.602	237,387	3.5647	-0.92%
2005-07-15	0	5.450	5.350	5.450	5.350	5.500	84,421	457,274	5.4166	3.602	3.536	3.602	3.536	3.635	127,734	3.5799	0.00%
2005-07-14	0	5.450	5.400	5.450	5.400	5.500	107,975	585,505	5.4226	3.602	3.569	3.602	3.569	3.635	163,372	3.5839	0.93%
2005-07-13	0	5.400	5.300	5.400	5.400	5.400	58,723	316,890	5.3964	3.569	3.503	3.569	3.569	3.569	88,851	3.5665	0.00%
2005-07-12	0	5.400	5.300	5.400	5.300	5.400	84,413	452,057	5.3553	3.569	3.503	3.569	3.503	3.569	127,722	3.5394	1.89%
2005-07-11	0	5.300	5.200	5.300	5.150	5.300	178,549	928,395	5.1997	3.503	3.437	3.503	3.404	3.503	270,155	3.4365	1.92%
2005-07-08	0	5.200	5.100	5.200	5.100	5.200	56,011	288,154	5.1446	3.437	3.371	3.437	3.371	3.437	84,748	3.4001	0.97%
2005-07-07	0	5.150	5.050	5.150	5.050	5.200	114,498	584,865	5.1081	3.404	3.338	3.404	3.338	3.437	173,242	3.3760	-0.96%
2005-07-06	0	5.200	5.150	5.200	5.200	5.250	70,227	365,535	5.2050	3.437	3.404	3.437	3.437	3.470	106,258	3.4401	-1.89%
2005-07-05	0	5.300	5.250	5.300	5.250	5.350	43,368	231,482	5.3376	3.503	3.470	3.503	3.470	3.536	65,618	3.5277	-0.93%
2005-07-04	0	5.350	5.300	5.350	5.200	5.350	129,331	683,755	5.2869	3.536	3.503	3.536	3.437	3.536	195,685	3.4942	0.00%
2005-06-30	0	5.350	5.250	5.350	5.300	5.350	38,474	204,317	5.3105	3.536	3.470	3.536	3.503	3.536	58,213	3.5098	0.94%
2005-06-29	0	5.300	5.250	5.300	5.250	5.350	139,712	734,699	5.2587	3.503	3.470	3.503	3.470	3.536	211,392	3.4755	-0.93%
2005-06-28	0	5.350	5.250	5.350	5.250	5.350	61,260	325,126	5.3073	3.536	3.470	3.536	3.470	3.536	92,690	3.5077	0.94%
2005-06-27	0	5.300	5.250	5.300	5.250	5.350	34,223	181,137	5.2928	3.503	3.470	3.503	3.470	3.536	51,781	3.4981	-0.93%
2005-06-24	0	5.350	5.300	5.350	5.250	5.350	102,163	541,570	5.3010	3.536	3.503	3.536	3.470	3.536	154,579	3.5035	0.00%
2005-06-23	0	5.350	5.250	5.350	5.200	5.350	105,658	557,973	5.2809	3.536	3.470	3.536	3.437	3.536	159,867	3.4902	0.00%
2005-06-22	0	5.350	5.250	5.350	5.250	5.350	76,000	402,200	5.2921	3.536	3.470	3.536	3.470	3.536	114,992	3.4976	1.90%
2005-06-21	0	5.250	5.150	5.250	5.150	5.250	76,375	396,973	5.1977	3.470	3.404	3.470	3.404	3.470	115,560	3.4352	0.96%
2005-06-20	0	5.200	5.150	5.200	5.100	5.250	152,093	780,860	5.1341	3.437	3.404	3.437	3.371	3.470	230,126	3.3932	-0.95%
2005-06-17	0	5.250	5.150	5.250	5.200	5.300	96,922	506,939	5.2304	3.470	3.404	3.470	3.437	3.503	146,649	3.4568	0.00%
2005-06-16	0	5.250	5.150	5.250	5.150	5.250	65,944	342,520	5.1941	3.470	3.404	3.470	3.404	3.470	99,777	3.4329	0.96%
2005-06-15	0	5.200	5.100	5.200	5.150	5.200	40,000	207,100	5.1775	3.437	3.371	3.437	3.404	3.437	60,522	3.4219	0.00%
2005-06-14	0	5.200	5.050	5.200	5.100	5.200	82,006	424,830	5.1805	3.437	3.338	3.437	3.371	3.437	124,080	3.4238	0.97%
2005-06-13	0	5.150	5.050	5.150	5.050	5.200	39,327	202,635	5.1526	3.404	3.338	3.404	3.338	3.437	59,504	3.4054	-0.96%
2005-06-10	0	5.200	5.150	5.200	5.200	5.200	62,837	326,185	5.1910	3.437	3.404	3.437	3.437	3.437	95,076	3.4308	0.00%
2005-06-09	0	5.200	5.100	5.200	5.150	5.200	77,405	401,944	5.1927	3.437	3.371	3.437	3.404	3.437	117,118	3.4319	0.00%
2005-06-08	0	5.200	5.100	5.200	5.050	5.200	115,658	592,907	5.1264	3.437	3.371	3.437	3.338	3.437	174,997	3.3881	0.97%
2005-06-07	0	5.150	5.050	5.150	5.050	5.150	98,137	502,178	5.1171	3.404	3.338	3.404	3.338	3.404	148,487	3.3820	0.00%
2005-06-06	0	5.150	5.050	5.150	5.050	5.150	102,714	524,534	5.1067	3.404	3.338	3.404	3.338	3.404	155,412	3.3751	0.00%
2005-06-03	0	5.150	5.050	5.150	5.050	5.150	55,166	281,993	5.1117	3.404	3.338	3.404	3.338	3.404	83,469	3.3784	0.00%
2005-06-02	0	5.150	5.100	5.150	5.100	5.150	65,847	337,796	5.1300	3.404	3.371	3.404	3.371	3.404	99,630	3.3905	0.00%
2005-06-01	0	5.150	5.100	5.150	5.050	5.150	71,576	367,022	5.1277	3.404	3.371	3.404	3.338	3.404	108,299	3.3890	0.00%
2005-05-31	0	5.150	5.050	5.150	5.000	5.150	105,466	536,496	5.0869	3.404	3.338	3.404	3.305	3.404	159,576	3.3620	0.98%
2005-05-30	0	5.100	5.000	5.100	5.100	5.100	60,266	307,317	5.0993	3.371	3.305	3.371	3.371	3.371	91,186	3.3702	0.00%
2005-05-27	0	5.100	5.000	5.100	5.000	5.100	90,451	456,410	5.0459	3.371	3.305	3.371	3.305	3.371	136,858	3.3349	0.99%
2005-05-26	0	5.050	4.975	5.050	4.975	5.050	99,589	501,280	5.0335	3.338	3.288	3.338	3.288	3.338	150,684	3.3267	1.00%
2005-05-25	0	5.000	4.950	5.000	4.975	5.050	104,094	521,452	5.0094	3.305	3.272	3.305	3.288	3.338	157,500	3.3108	-0.99%
2005-05-24	0	5.050	4.975	5.050	4.925	5.050	134,792	672,924	4.9923	3.338	3.288	3.338	3.255	3.338	203,948	3.2995	1.51%
2005-05-23	0	4.975	4.925	4.975	4.925	4.975	127,637	633,311	4.9618	3.288	3.255	3.288	3.255	3.288	193,122	3.2793	0.00%
2005-05-20	0	4.975	4.925	4.975	4.950	4.975	130,000	645,350	4.9642	3.288	3.255	3.288	3.272	3.288	196,698	3.2809	0.51%
2005-05-19	0	4.950	4.900	4.950	4.900	4.950	185,503	912,945	4.9215	3.272	3.238	3.272	3.238	3.272	280,677	3.2527	1.02%
2005-05-18	0	4.900	4.825	4.875	4.850	4.900	87,400	427,550	4.8919	3.238	3.189	3.222	3.205	3.238	132,241	3.2331	0.51%
2005-05-17	0	4.875	4.825	4.875	4.825	4.925	364,819	1,765,833	4.8403	3.222	3.189	3.222	3.189	3.255	551,992	3.1990	0.52%
2005-05-13	0	4.850	4.800	4.850	4.800	4.875	139,951	676,156	4.8314	3.205	3.172	3.205	3.172	3.222	211,754	3.1931	0.00%
2005-05-12	0	4.850	4.825	4.850	4.875	4.900	39,327	192,453	4.8937	3.205	3.189	3.205	3.222	3.238	59,504	3.2343	-0.51%
2005-05-11	0	4.875	4.825	4.875	4.875	4.875	19,797	96,241	4.8614	3.222	3.189	3.222	3.222	3.222	29,954	3.2130	0.00%
2005-05-10	0	4.875	4.850	4.875	4.875	4.925	68,344	334,564	4.8953	3.222	3.205	3.222	3.222	3.255	103,408	3.2354	-0.51%
2005-05-09	0	4.900	4.875	4.900	4.850	4.900	82,970	405,737	4.8902	3.238	3.222	3.238	3.205	3.238	125,538	3.2320	0.00%
2005-05-06	0	4.900	4.825	4.900	4.850	4.900	189,357	920,362	4.8605	3.238	3.189	3.238	3.205	3.238	286,508	3.2123	0.00%
2005-05-05	0	4.900	4.850	4.900	4.850	4.900	70,165	343,284	4.8925	3.238	3.205	3.238	3.205	3.238	106,164	3.2335	0.51%
2005-05-04	0	4.875	4.825	4.875	4.825	4.875	132,672	642,725	4.8445	3.222	3.189	3.222	3.189	3.222	200,740	3.2018	0.00%
2005-05-03	0	4.875	4.825	4.875	4.800	4.875	80,187	388,734	4.8478	3.222	3.189	3.222	3.172	3.222	121,328	3.2040	1.04%
2005-04-29	0	4.825	4.800	4.825	4.800	4.850	100,348	483,786	4.8211	3.189	3.172	3.189	3.172	3.205	151,832	3.1863	0.00%
2005-04-28	0	4.825	4.775	4.825	4.750	4.850	342,228	1,636,822	4.7828	3.189	3.156	3.189	3.139	3.205	517,811	3.1610	-0.52%
2005-04-27	0	4.850	4.800	4.850	4.825	4.875	111,987	543,089	4.8496	3.205	3.172	3.205	3.189	3.222	169,443	3.2051	-0.51%
2005-04-26	0	4.875	4.800	4.875	4.800	4.875	130,459	631,349	4.8394	3.222	3.172	3.222	3.172	3.222	197,392	3.1985	1.56%
2005-04-25	0	4.800	4.800	4.825	4.750	4.800	75,473	360,849	4.7812	3.172	3.172	3.189	3.139	3.172	114,195	3.1599	0.52%
2005-04-22	0	4.775	4.725	4.775	4.725	4.775	49,584	235,724	4.7540	3.156	3.123	3.156	3.123	3.156	75,023	3.1420	0.53%
2005-04-21	0	4.750	4.700	4.750	4.675	4.750	46,397	218,499	4.7093	3.139	3.106	3.139	3.090	3.139	70,201	3.1125	1.06%
2005-04-20	0	4.700	4.650	4.750	4.650	4.700	45,456	212,675	4.6787	3.106	3.073	3.139	3.073	3.106	68,778	3.0922	1.08%
2005-04-19	0	4.650	4.600	4.675	4.600	4.650	43,263	199,900	4.6206	3.073	3.040	3.090	3.040	3.073	65,459	3.0538	1.09%
2005-04-18	0	4.600	4.500	4.600	4.500	4.600	146,000	660,300	4.5226	3.040	2.974	3.040	2.974	3.040	220,907	2.9890	0.00%
2005-04-15	0	4.600	4.550	4.600	4.525	4.600	58,517	268,438	4.5874	3.040	3.007	3.040	2.991	3.040	88,540	3.0318	0.00%
2005-04-14	0	4.600	4.550	4.600	4.550	4.600	64,655	295,115	4.5645	3.040	3.007	3.040	3.007	3.040	97,827	3.0167	1.10%
2005-04-13	0	4.550	4.500	4.550	4.500	4.550	105,276	476,098	4.5224	3.007	2.974	3.007	2.974	3.007	159,289	2.9889	1.68%
2005-04-12	0	4.475	4.475	4.500	4.475	4.525	42,000	189,650	4.5155	2.958	2.958	2.974	2.958	2.991	63,548	2.9843	-0.11%
2005-04-11	0	4.500	4.500	4.550	4.500	4.550	125,755	567,866	4.5157	2.961	2.961	2.994	2.961	2.994	191,124	2.9712	-1.10%
2005-04-08	0	4.550	4.525	4.550	4.500	4.550	97,761	442,348	4.5248	2.994	2.977	2.994	2.961	2.994	148,578	2.9772	0.55%
2005-04-07	0	4.525	4.500	4.525	4.525	4.550	26,874	121,246	4.5116	2.977	2.961	2.977	2.977	2.994	40,843	2.9686	0.00%
2005-04-06	0	4.525	4.500	4.525	4.500	4.525	98,290	442,776	4.5048	2.977	2.961	2.977	2.961	2.977	149,382	2.9640	0.00%
2005-04-04	0	4.525	4.475	4.525	4.475	4.525	72,000	324,200	4.5028	2.977	2.944	2.977	2.944	2.977	109,427	2.9627	0.56%
2005-04-01	0	4.500	4.475	4.500	4.500	4.500	18,000	81,000	4.5000	2.961	2.944	2.961	2.961	2.961	27,357	2.9609	-0.55%
2005-03-31	0	4.525	4.500	4.525	4.500	4.550	68,752	311,859	4.5360	2.977	2.961	2.977	2.961	2.994	104,490	2.9846	-0.55%
2005-03-30	0	4.550	4.475	4.550	4.500	4.550	138,000	622,400	4.5101	2.994	2.944	2.994	2.961	2.994	209,734	2.9676	-0.55%
2005-03-29	0	4.575	4.525	4.575	4.550	4.575	73,120	334,034	4.5683	3.010	2.977	3.010	2.994	3.010	111,129	3.0058	0.00%
2005-03-24	0	4.575	4.525	4.575	4.525	4.575	77,577	354,128	4.5649	3.010	2.977	3.010	2.977	3.010	117,903	3.0036	0.00%
2005-03-23	0	4.575	4.525	4.575	4.500	4.575	113,037	509,881	4.5107	3.010	2.977	3.010	2.961	3.010	171,795	2.9680	0.55%
2005-03-22	0	4.550	4.525	4.575	4.475	4.575	70,967	320,083	4.5103	2.994	2.977	3.010	2.944	3.010	107,857	2.9677	0.55%
2005-03-21	0	4.525	4.500	4.525	4.500	4.525	45,967	207,405	4.5120	2.977	2.961	2.977	2.961	2.977	69,861	2.9688	0.56%
2005-03-18	0	4.500	4.450	4.500	4.450	4.500	90,176	403,920	4.4792	2.961	2.928	2.961	2.928	2.961	137,051	2.9472	1.12%
2005-03-17	0	4.450	4.425	4.450	4.400	4.450	32,897	145,307	4.4170	2.928	2.912	2.928	2.895	2.928	49,997	2.9063	0.56%
2005-03-16	0	4.425	4.400	4.425	4.400	4.450	60,957	268,915	4.4116	2.912	2.895	2.912	2.895	2.928	92,643	2.9027	-0.56%
2005-03-15	0	4.450	4.425	4.450	4.425	4.450	34,162	151,032	4.4211	2.928	2.912	2.928	2.912	2.928	51,920	2.9089	0.00%
2005-03-14	0	4.450	4.425	4.450	4.400	4.450	54,453	240,798	4.4221	2.928	2.912	2.928	2.895	2.928	82,758	2.9097	0.00%
2005-03-11	0	4.450	4.450	4.500	4.450	4.500	88,923	396,215	4.4557	2.928	2.928	2.961	2.928	2.961	135,146	2.9317	-1.66%
2005-03-10	0	4.525	4.450	4.525	4.500	4.550	43,842	198,213	4.5211	2.977	2.928	2.977	2.961	2.994	66,632	2.9748	-0.55%
2005-03-09	0	4.550	4.500	4.575	4.500	4.550	73,349	330,818	4.5102	2.994	2.961	3.010	2.961	2.994	111,477	2.9676	0.55%
2005-03-08	0	4.525	4.475	4.525	4.475	4.525	178,580	800,954	4.4851	2.977	2.944	2.977	2.944	2.977	271,408	2.9511	1.12%
2005-03-07	0	4.475	4.425	4.475	4.475	4.475	43,815	195,845	4.4698	2.944	2.912	2.944	2.944	2.944	66,591	2.9410	0.56%
2005-03-04	0	4.450	4.375	4.450	4.400	4.450	72,000	319,600	4.4389	2.928	2.879	2.928	2.895	2.928	109,427	2.9207	1.14%
2005-03-03	0	4.400	4.350	4.400	4.350	4.400	93,310	408,718	4.3802	2.895	2.862	2.895	2.862	2.895	141,814	2.8821	1.15%
2005-03-02	0	4.350	4.325	4.400	4.325	4.350	50,210	218,293	4.3476	2.862	2.846	2.895	2.846	2.862	76,310	2.8606	0.00%
2005-03-01	0	4.350	4.350	4.400	4.250	4.350	66,995	287,687	4.2942	2.862	2.862	2.895	2.796	2.862	101,820	2.8255	1.16%
2005-02-28	0	4.300	4.275	4.300	4.250	4.300	75,204	321,997	4.2816	2.829	2.813	2.829	2.796	2.829	114,296	2.8172	0.58%
2005-02-25	0	4.275	4.250	4.275	4.200	4.275	197,653	833,888	4.2189	2.813	2.796	2.813	2.763	2.813	300,396	2.7760	1.18%
2005-02-24	0	4.225	4.175	4.225	4.200	4.225	121,252	511,083	4.2150	2.780	2.747	2.780	2.763	2.780	184,280	2.7734	0.60%
2005-02-23	0	4.200	4.150	4.200	4.150	4.200	109,932	457,875	4.1651	2.763	2.731	2.763	2.731	2.763	167,076	2.7405	0.00%
2005-02-22	0	4.200	4.200	4.225	4.175	4.200	32,666	136,848	4.1893	2.763	2.763	2.780	2.747	2.763	49,646	2.7565	0.60%
2005-02-21	0	4.175	4.150	4.175	4.100	4.175	137,277	563,754	4.1067	2.747	2.731	2.747	2.698	2.747	208,635	2.7021	1.83%
2005-02-18	0	4.100	4.075	4.100	4.025	4.100	92,514	376,059	4.0649	2.698	2.681	2.698	2.648	2.698	140,604	2.6746	1.23%
2005-02-17	0	4.050	4.025	4.050	4.025	4.050	38,513	155,151	4.0285	2.665	2.648	2.665	2.648	2.665	58,533	2.6507	0.00%
2005-02-16	0	4.050	4.025	4.050	4.025	4.050	45,520	183,754	4.0368	2.665	2.648	2.665	2.648	2.665	69,182	2.6561	0.00%
2005-02-15	0	4.050	4.000	4.050	4.000	4.050	45,179	181,231	4.0114	2.665	2.632	2.665	2.632	2.665	68,664	2.6394	0.00%
2005-02-14	0	4.050	4.025	4.050	4.000	4.050	69,085	278,836	4.0361	2.665	2.648	2.665	2.632	2.665	104,996	2.6557	1.25%
2005-02-08	0	4.000	3.975	4.000	3.975	4.025	98,035	392,937	4.0081	2.632	2.615	2.632	2.615	2.648	148,995	2.6373	0.00%
2005-02-07	0	4.000	3.950	4.050	3.900	4.000	208,525	818,924	3.9272	2.632	2.599	2.665	2.566	2.632	316,919	2.5840	3.23%
2005-02-04	0	3.875	3.850	3.875	3.875	3.875	35,464	137,203	3.8688	2.550	2.533	2.550	2.550	2.550	53,899	2.5456	0.00%
2005-02-03	0	3.875	3.850	3.875	3.800	3.875	70,759	271,447	3.8362	2.550	2.533	2.550	2.500	2.550	107,540	2.5241	1.31%
2005-02-02	0	3.825	3.800	3.825	3.800	3.825	34,725	132,046	3.8026	2.517	2.500	2.517	2.500	2.517	52,776	2.5020	0.66%
2005-02-01	0	3.800	3.775	3.800	3.775	3.800	38,661	146,029	3.7772	2.500	2.484	2.500	2.484	2.500	58,757	2.4853	0.00%
2005-01-31	0	3.800	3.775	3.800	3.750	3.800	87,327	328,427	3.7609	2.500	2.484	2.500	2.467	2.500	132,721	2.4746	0.00%
2005-01-28	0	3.800	3.750	3.800	3.750	3.800	68,542	258,678	3.7740	2.500	2.467	2.500	2.467	2.500	104,171	2.4832	0.66%
2005-01-27	0	3.775	3.750	3.775	3.750	3.800	131,045	493,940	3.7692	2.484	2.467	2.484	2.467	2.500	199,164	2.4801	-0.66%
2005-01-26	0	3.800	3.750	3.800	3.750	3.800	42,477	159,479	3.7545	2.500	2.467	2.500	2.467	2.500	64,557	2.4704	1.33%
2005-01-25	0	3.750	3.650	3.750	-	-	1,240	4,464	3.6000	2.467	2.402	2.467	-	-	1,885	2.3687	0.00%
2005-01-24	0	3.750	3.675	3.750	3.675	3.750	48,615	181,213	3.7275	2.467	2.418	2.467	2.418	2.467	73,886	2.4526	0.00%
2005-01-21	0	3.750	3.650	3.750	3.650	3.750	36,000	132,400	3.6778	2.467	2.402	2.467	2.402	2.467	54,713	2.4199	0.00%
2005-01-20	0	3.750	3.675	3.750	3.725	3.750	14,060	52,616	3.7422	2.467	2.418	2.467	2.451	2.467	21,369	2.4623	0.00%
2005-01-19	0	3.750	3.675	3.750	3.725	3.750	33,537	124,983	3.7267	2.467	2.418	2.467	2.451	2.467	50,970	2.4521	0.00%
2005-01-18	0	3.750	3.675	3.750	3.725	3.750	24,805	92,379	3.7242	2.467	2.418	2.467	2.451	2.467	37,699	2.4504	0.67%
2005-01-17	0	3.725	3.675	3.725	-	-	331	1,175	3.5498	2.451	2.418	2.451	-	-	503	2.3357	0.00%
2005-01-14	0	3.725	3.675	3.725	3.675	3.725	45,371	168,001	3.7028	2.451	2.418	2.451	2.418	2.451	68,955	2.4364	0.00%
2005-01-13	0	3.725	3.675	3.725	3.700	3.725	68,541	254,598	3.7145	2.451	2.418	2.451	2.435	2.451	104,170	2.4441	0.00%
2005-01-12	0	3.725	3.675	3.725	3.650	3.725	63,485	233,670	3.6807	2.451	2.418	2.451	2.402	2.451	96,485	2.4218	0.68%
2005-01-11	0	3.700	3.650	3.700	3.700	3.700	22,811	84,279	3.6947	2.435	2.402	2.435	2.435	2.435	34,668	2.4310	0.68%
2005-01-10	0	3.675	3.625	3.675	3.600	3.675	45,388	165,343	3.6429	2.418	2.385	2.418	2.369	2.418	68,981	2.3969	1.38%
2005-01-07	0	3.625	3.625	3.675	3.550	3.600	152,662	546,167	3.5776	2.385	2.385	2.418	2.336	2.369	232,018	2.3540	0.69%
2005-01-06	0	3.600	3.600	3.625	3.575	3.600	39,521	141,485	3.5800	2.369	2.369	2.385	2.352	2.369	60,065	2.3555	0.70%
2005-01-05	0	3.575	3.550	3.575	3.550	3.575	19,268	68,275	3.5434	2.352	2.336	2.352	2.336	2.352	29,284	2.3315	0.00%
2005-01-04	0	3.575	3.575	3.650	3.550	3.575	336,010	1,200,798	3.5737	2.352	2.352	2.402	2.336	2.352	510,672	2.3514	0.00%
2005-01-03	0	3.575	3.575	-	3.575	3.575	908,000	3,246,100	3.5750	2.352	2.352	-	2.352	2.352	1,379,990	2.3523	0.00%
2004-12-31	0	3.575	3.575	-	3.500	3.550	208,031	734,759	3.5320	2.352	2.352	-	2.303	2.336	316,168	2.3239	1.42%
2004-12-30	0	3.525	3.500	3.525	3.500	3.525	591,830	2,085,122	3.5232	2.319	2.303	2.319	2.303	2.319	899,471	2.3182	0.00%
2004-12-29	0	3.525	3.500	3.525	3.500	3.525	45,742	160,723	3.5137	2.319	2.303	2.319	2.303	2.319	69,519	2.3119	0.71%
2004-12-28	0	3.500	3.475	3.500	3.500	3.500	44,951	157,186	3.4968	2.303	2.286	2.303	2.303	2.303	68,317	2.3008	-0.71%
2004-12-24	0	3.525	3.500	3.525	-	-	0	0	-	2.319	2.303	2.319	-	-	0	-	0.00%
2004-12-23	0	3.525	3.500	3.525	3.525	3.525	10,407	36,685	3.5250	2.319	2.303	2.319	2.319	2.319	15,817	2.3194	-0.70%
2004-12-22	0	3.550	3.525	3.550	3.550	3.600	78,356	278,578	3.5553	2.336	2.319	2.336	2.336	2.369	119,086	2.3393	0.71%
2004-12-21	0	3.525	3.500	3.525	3.500	3.525	1,091,331	3,820,225	3.5005	2.319	2.303	2.319	2.303	2.319	1,658,619	2.3033	0.00%
2004-12-20	0	3.525	3.500	3.525	3.500	3.525	75,046	263,711	3.5140	2.319	2.303	2.319	2.303	2.319	114,056	2.3121	0.00%
2004-12-17	0	3.525	3.500	3.525	3.500	3.550	146,532	516,859	3.5273	2.319	2.303	2.319	2.303	2.336	222,701	2.3209	-0.70%
2004-12-16	0	3.550	3.525	3.550	3.550	3.575	110,228	391,745	3.5540	2.336	2.319	2.336	2.336	2.352	167,526	2.3384	-0.70%
2004-12-15	0	3.575	3.550	3.575	3.550	3.600	70,821	252,132	3.5601	2.352	2.336	2.352	2.336	2.369	107,635	2.3425	-0.69%
2004-12-14	0	3.600	3.550	3.600	3.550	3.625	46,582	167,458	3.5949	2.369	2.336	2.369	2.336	2.385	70,796	2.3654	0.70%
2004-12-13	0	3.575	3.525	3.575	3.550	3.600	118,000	420,950	3.5674	2.352	2.319	2.352	2.336	2.369	179,338	2.3472	-0.69%
2004-12-10	0	3.600	3.575	3.600	3.575	3.650	366,277	1,319,320	3.6020	2.369	2.352	2.369	2.352	2.402	556,673	2.3700	-1.37%
2004-12-09	0	3.650	3.625	3.650	3.625	3.700	191,993	701,609	3.6543	2.402	2.385	2.402	2.385	2.435	291,793	2.4045	-0.68%
2004-12-08	0	3.675	3.625	3.675	3.650	3.725	158,729	584,828	3.6844	2.418	2.385	2.418	2.402	2.451	241,238	2.4243	-1.34%
2004-12-07	0	3.725	3.675	3.725	3.700	3.775	160,009	596,447	3.7276	2.451	2.418	2.451	2.435	2.484	243,184	2.4527	-0.67%
2004-12-06	0	3.750	3.700	3.750	3.700	3.800	158,971	596,046	3.7494	2.467	2.435	2.467	2.435	2.500	241,606	2.4670	-0.66%
2004-12-03	0	3.775	3.725	3.775	3.725	3.800	213,992	807,721	3.7745	2.484	2.451	2.484	2.451	2.500	325,228	2.4836	-0.66%
2004-12-02	0	3.800	3.750	3.800	3.750	3.825	145,971	556,527	3.8126	2.500	2.467	2.500	2.467	2.517	221,849	2.5086	0.00%
2004-12-01	0	3.800	3.750	3.800	3.800	3.825	264,303	1,007,590	3.8123	2.500	2.467	2.500	2.500	2.517	401,691	2.5084	-0.65%
2004-11-30	0	3.825	3.775	3.825	3.775	3.825	173,144	659,933	3.8115	2.517	2.484	2.517	2.484	2.517	263,147	2.5079	0.00%
2004-11-29	0	3.825	3.800	3.825	3.750	3.875	377,863	1,444,057	3.8216	2.517	2.500	2.517	2.467	2.550	574,281	2.5145	-0.65%
2004-11-26	0	3.850	3.800	3.850	3.800	3.850	457,589	1,754,848	3.8350	2.533	2.500	2.533	2.500	2.533	695,450	2.5233	0.00%
2004-11-25	0	3.850	3.800	3.850	3.800	3.900	451,691	1,736,760	3.8450	2.533	2.500	2.533	2.500	2.566	686,486	2.5299	-0.65%
2004-11-24	0	3.875	3.850	3.875	3.850	3.900	372,166	1,440,073	3.8694	2.550	2.533	2.550	2.533	2.566	565,623	2.5460	-0.64%
2004-11-23	0	3.900	3.850	3.900	3.850	3.900	201,318	783,547	3.8921	2.566	2.533	2.566	2.533	2.566	305,966	2.5609	0.00%
2004-11-22	0	3.900	3.850	3.900	3.825	3.900	444,588	1,721,207	3.8715	2.566	2.533	2.566	2.517	2.566	675,691	2.5473	0.00%
2004-11-19	0	3.900	3.850	3.900	3.825	3.900	275,253	1,067,280	3.8775	2.566	2.533	2.566	2.517	2.566	418,333	2.5513	0.00%
2004-11-18	0	3.900	3.850	3.900	3.850	3.900	328,178	1,276,543	3.8898	2.566	2.533	2.566	2.533	2.566	498,769	2.5594	0.65%
2004-11-17	0	3.875	3.825	3.875	3.800	3.875	349,625	1,336,453	3.8225	2.550	2.517	2.550	2.500	2.550	531,365	2.5151	1.31%
2004-11-16	0	3.825	3.775	3.825	3.775	3.875	418,130	1,591,631	3.8065	2.517	2.484	2.517	2.484	2.550	635,479	2.5046	-0.65%
2004-11-15	0	3.850	3.800	3.850	3.800	3.900	317,629	1,217,399	3.8328	2.533	2.500	2.533	2.500	2.566	482,737	2.5219	1.32%
2004-11-12	0	3.800	3.750	3.800	3.550	3.800	288,844	1,066,186	3.6912	2.500	2.467	2.500	2.336	2.500	438,989	2.4287	6.29%
2004-11-11	0	3.575	3.550	3.575	3.475	3.575	348,609	1,230,580	3.5300	2.352	2.336	2.352	2.286	2.352	529,821	2.3226	2.88%
2004-11-10	0	3.475	3.450	3.475	3.400	3.500	449,860	1,545,893	3.4364	2.286	2.270	2.286	2.237	2.303	683,703	2.2611	1.61%
2004-11-09	0	3.450	3.425	3.450	3.400	3.475	618,845	2,111,420	3.4119	2.250	2.234	2.250	2.218	2.267	948,779	2.2254	0.73%
2004-11-08	0	3.425	3.400	3.425	3.375	3.425	296,570	1,004,732	3.3878	2.234	2.218	2.234	2.201	2.234	454,685	2.2097	-0.72%
2004-11-05	0	3.450	3.400	3.450	3.375	3.600	341,322	1,160,870	3.4011	2.250	2.218	2.250	2.201	2.348	523,296	2.2184	1.47%
2004-11-04	0	3.400	3.375	3.400	3.300	3.400	635,376	2,132,259	3.3559	2.218	2.201	2.218	2.152	2.218	974,123	2.1889	2.26%
2004-11-03	0	3.325	3.300	3.325	3.225	3.325	519,868	1,694,409	3.2593	2.169	2.152	2.169	2.104	2.169	797,033	2.1259	0.76%
2004-11-02	0	3.300	3.275	3.300	3.200	3.300	452,441	1,467,113	3.2427	2.152	2.136	2.152	2.087	2.152	693,658	2.1150	1.54%
2004-11-01	0	3.250	3.200	3.250	3.200	3.275	201,760	650,756	3.2254	2.120	2.087	2.120	2.087	2.136	309,327	2.1038	0.00%
2004-10-29	0	3.250	3.200	3.250	3.200	3.250	245,191	791,360	3.2275	2.120	2.087	2.120	2.087	2.120	375,913	2.1052	0.00%
2004-10-28	0	3.250	3.200	3.250	3.150	3.250	424,224	1,356,516	3.1976	2.120	2.087	2.120	2.055	2.120	650,397	2.0857	2.36%
2004-10-27	0	3.175	3.125	3.175	3.100	3.175	304,672	958,578	3.1463	2.071	2.038	2.071	2.022	2.071	467,106	2.0522	0.00%
2004-10-26	0	3.175	3.125	3.175	3.100	3.175	461,676	1,448,320	3.1371	2.071	2.038	2.071	2.022	2.071	707,816	2.0462	0.00%
2004-10-25	0	3.175	3.125	3.175	3.100	3.175	218,621	686,579	3.1405	2.071	2.038	2.071	2.022	2.071	335,178	2.0484	-0.78%
2004-10-21	0	3.200	3.175	3.200	3.075	3.200	1,202,043	3,747,363	3.1175	2.087	2.071	2.087	2.006	2.087	1,842,906	2.0334	3.23%
2004-10-20	0	3.100	3.100	3.125	3.050	3.125	1,078,746	3,319,378	3.0771	2.022	2.022	2.038	1.989	2.038	1,653,874	2.0070	0.00%
2004-10-19	0	3.100	3.050	3.100	3.000	3.100	485,068	1,474,384	3.0395	2.022	1.989	2.022	1.957	2.022	743,680	1.9826	0.00%
2004-10-18	0	3.100	3.050	3.100	3.050	3.100	147,436	453,832	3.0782	2.022	1.989	2.022	1.989	2.022	226,041	2.0077	0.00%
2004-10-15	0	3.100	3.025	3.100	3.000	3.100	318,467	963,361	3.0250	2.022	1.973	2.022	1.957	2.022	488,256	1.9731	0.00%
2004-10-14	0	3.100	3.025	3.100	3.000	3.100	191,719	581,715	3.0342	2.022	1.973	2.022	1.957	2.022	293,933	1.9791	1.64%
2004-10-13	0	3.050	3.000	3.050	2.975	3.075	552,082	1,659,380	3.0057	1.989	1.957	1.989	1.940	2.006	846,422	1.9605	-0.81%
2004-10-12	0	3.075	3.000	3.075	2.975	3.075	644,662	1,934,203	3.0003	2.006	1.957	2.006	1.940	2.006	988,360	1.9570	0.82%
2004-10-11	0	3.050	3.025	3.050	3.000	3.050	156,048	473,839	3.0365	1.989	1.973	1.989	1.957	1.989	239,244	1.9806	0.00%
2004-10-08	0	3.050	3.000	3.050	3.000	3.050	69,387	210,672	3.0362	1.989	1.957	1.989	1.957	1.989	106,380	1.9804	0.00%
2004-10-07	0	3.050	3.000	3.050	2.975	3.050	205,202	620,019	3.0215	1.989	1.957	1.989	1.940	1.989	314,604	1.9708	0.00%
2004-10-06	0	3.050	3.025	3.050	3.000	3.050	390,693	1,184,234	3.0311	1.989	1.973	1.989	1.957	1.989	598,989	1.9771	0.00%
2004-10-05	0	3.050	3.025	3.050	3.000	3.050	273,698	828,724	3.0279	1.989	1.973	1.989	1.957	1.989	419,619	1.9749	1.67%
2004-10-04	0	3.000	2.975	3.000	2.800	3.000	933,033	2,696,850	2.8904	1.957	1.940	1.957	1.826	1.957	1,430,475	1.8853	5.26%
2004-09-30	0	2.850	2.825	2.850	2.750	2.850	307,187	861,047	2.8030	1.859	1.843	1.859	1.794	1.859	470,962	1.8283	3.64%
2004-09-28	0	2.750	2.700	2.750	2.675	2.750	308,665	831,179	2.6928	1.794	1.761	1.794	1.745	1.794	473,228	1.7564	0.92%
2004-09-27	0	2.725	2.675	2.725	2.675	2.725	234,000	629,950	2.6921	1.777	1.745	1.777	1.745	1.777	358,756	1.7559	1.87%
2004-09-24	0	2.675	2.625	2.675	2.600	2.675	1,444,331	3,793,763	2.6267	1.745	1.712	1.745	1.696	1.745	2,214,369	1.7132	-0.93%
2004-09-23	0	2.700	2.675	2.700	2.625	2.750	718,281	1,909,067	2.6578	1.761	1.745	1.761	1.712	1.794	1,101,229	1.7336	1.89%
2004-09-22	0	2.650	2.625	2.675	2.625	2.750	553,331	1,476,177	2.6678	1.728	1.712	1.745	1.712	1.794	848,337	1.7401	0.00%
2004-09-21	0	2.650	2.625	2.650	2.600	2.650	108,000	284,500	2.6343	1.728	1.712	1.728	1.696	1.728	165,580	1.7182	0.95%
2004-09-20	0	2.625	2.600	2.625	2.625	2.625	30,551	79,878	2.6146	1.712	1.696	1.712	1.712	1.712	46,839	1.7054	0.00%
2004-09-17	0	2.625	2.575	2.625	2.600	2.625	419,776	1,093,340	2.6046	1.712	1.680	1.712	1.696	1.712	643,577	1.6988	0.00%
2004-09-16	0	2.625	2.600	2.625	2.600	2.625	170,385	444,613	2.6095	1.712	1.696	1.712	1.696	1.712	261,225	1.7020	0.00%
2004-09-15	0	2.625	2.600	2.625	2.575	2.650	300,226	783,470	2.6096	1.712	1.696	1.712	1.680	1.728	460,290	1.7021	0.00%
2004-09-14	0	2.625	2.600	2.625	2.600	2.650	191,035	498,513	2.6095	1.712	1.696	1.712	1.696	1.728	292,884	1.7021	0.00%
2004-09-13	0	2.625	2.575	2.625	2.600	2.625	122,700	320,000	2.6080	1.712	1.680	1.712	1.696	1.712	188,117	1.7011	0.00%
2004-09-10	0	2.625	2.575	2.625	2.600	2.625	364,000	947,850	2.6040	1.712	1.680	1.712	1.696	1.712	558,065	1.6985	0.00%
2004-09-09	0	2.625	2.575	2.625	2.600	2.650	208,179	545,419	2.6200	1.712	1.680	1.712	1.696	1.728	319,169	1.7089	0.00%
2004-09-08	0	2.625	2.600	2.625	2.600	2.625	90,000	235,350	2.6150	1.712	1.696	1.712	1.696	1.712	137,983	1.7056	1.94%
2004-09-07	0	2.575	2.550	2.625	2.575	2.625	185,848	481,970	2.5934	1.680	1.663	1.712	1.680	1.712	284,932	1.6915	-2.83%
2004-09-06	0	2.650	2.600	2.650	2.625	2.650	24,000	63,100	2.6292	1.728	1.696	1.728	1.712	1.728	36,795	1.7149	0.00%
2004-09-03	0	2.650	2.575	2.650	2.575	2.650	62,735	164,119	2.6161	1.728	1.680	1.728	1.680	1.728	96,182	1.7063	0.00%
2004-09-02	0	2.650	2.575	2.650	2.600	2.650	64,000	167,350	2.6148	1.728	1.680	1.728	1.696	1.728	98,121	1.7055	-1.85%
2004-09-01	0	2.700	2.625	2.700	2.600	2.750	170,050	448,858	2.6396	1.761	1.712	1.761	1.696	1.794	260,711	1.7217	0.93%
2004-08-31	0	2.675	2.600	2.675	2.600	2.675	75,469	199,029	2.6372	1.745	1.696	1.745	1.696	1.745	115,705	1.7201	0.00%
2004-08-30	0	2.675	2.575	2.675	2.600	2.700	50,471	133,851	2.6520	1.745	1.680	1.745	1.696	1.761	77,379	1.7298	0.94%
2004-08-27	0	2.650	2.625	2.650	2.600	2.675	128,655	339,538	2.6391	1.728	1.712	1.728	1.696	1.745	197,247	1.7214	-2.75%
2004-08-26	0	2.725	2.650	2.725	2.625	2.750	212,783	567,208	2.6657	1.777	1.728	1.777	1.712	1.794	326,227	1.7387	-0.91%
2004-08-25	0	2.750	2.650	2.750	2.625	2.750	15,327	41,601	2.7142	1.794	1.728	1.794	1.712	1.794	23,499	1.7704	0.92%
2004-08-24	0	2.725	2.650	2.725	2.650	2.775	109,388	295,441	2.7009	1.777	1.728	1.777	1.728	1.810	167,708	1.7616	-0.91%
2004-08-23	0	2.750	-	2.750	2.600	2.800	192,701	518,473	2.6906	1.794	-	1.794	1.696	1.826	295,439	1.7549	-0.90%
2004-08-20	0	2.775	2.650	2.775	2.650	2.800	45,712	121,866	2.6660	1.810	1.728	1.810	1.728	1.826	70,083	1.7389	-0.89%
2004-08-19	0	2.800	-	2.800	2.775	2.800	60,665	168,479	2.7772	1.826	-	1.826	1.810	1.826	93,008	1.8114	0.00%
2004-08-18	0	2.800	2.600	2.800	-	-	0	0	-	1.826	1.696	1.826	-	-	0	-	0.00%
2004-08-17	0	2.800	-	2.800	-	-	281	731	2.6014	1.826	-	1.826	-	-	431	1.6968	0.00%
2004-08-16	0	2.800	-	2.800	-	-	0	0	-	1.826	-	1.826	-	-	0	-	0.00%
2004-08-13	0	2.800	2.650	2.800	2.775	2.800	10,000	27,850	2.7850	1.826	1.728	1.826	1.810	1.826	15,331	1.8165	0.00%
2004-08-12	0	2.800	-	2.800	2.775	2.800	16,000	44,550	2.7844	1.826	-	1.826	1.810	1.826	24,530	1.8161	0.00%
2004-08-11	0	2.800	2.650	2.800	-	-	0	0	-	1.826	1.728	1.826	-	-	0	-	0.00%
2004-08-10	0	2.800	2.650	2.800	-	-	0	0	-	1.826	1.728	1.826	-	-	0	-	0.00%
2004-08-09	0	2.800	2.775	2.800	2.775	2.800	23,965	66,357	2.7689	1.826	1.810	1.826	1.810	1.826	36,742	1.8060	0.00%
2004-08-06	0	2.800	2.700	2.800	2.675	2.800	51,900	143,135	2.7579	1.826	1.761	1.826	1.745	1.826	79,570	1.7989	0.00%
2004-08-05	0	2.800	2.750	2.800	2.650	2.850	86,025	238,782	2.7757	1.826	1.794	1.826	1.728	1.859	131,889	1.8105	0.00%
2004-08-04	0	2.800	2.700	2.800	2.650	2.800	65,667	177,051	2.6962	1.826	1.761	1.826	1.728	1.826	100,677	1.7586	0.90%
2004-08-03	0	2.775	2.675	2.775	2.775	2.800	18,011	49,878	2.7693	1.810	1.745	1.810	1.810	1.826	27,613	1.8063	0.00%
2004-08-02	0	2.775	2.625	2.775	2.800	2.800	4,729	12,491	2.6414	1.810	1.712	1.810	1.826	1.826	7,250	1.7228	0.00%
2004-07-30	0	2.775	2.625	2.775	2.800	2.800	6,000	16,800	2.8000	1.810	1.712	1.810	1.826	1.826	9,199	1.8263	0.91%
2004-07-29	0	2.750	2.650	2.750	2.800	2.800	4,155	11,595	2.7906	1.794	1.728	1.794	1.826	1.826	6,370	1.8202	-1.79%
2004-07-28	0	2.800	2.700	2.800	2.750	2.800	26,198	72,315	2.7603	1.826	1.761	1.826	1.794	1.826	40,165	1.8004	0.00%
2004-07-27	0	2.800	2.650	2.800	2.775	2.800	15,966	44,163	2.7661	1.826	1.728	1.826	1.810	1.826	24,478	1.8042	0.90%
2004-07-26	0	2.775	2.650	2.775	-	-	0	0	-	1.810	1.728	1.810	-	-	0	-	-0.89%
2004-07-23	0	2.800	2.675	2.800	2.675	2.800	22,053	61,236	2.7768	1.826	1.745	1.826	1.745	1.826	33,810	1.8112	0.00%
2004-07-22	0	2.800	2.650	2.800	2.775	2.800	11,320	31,249	2.7605	1.826	1.728	1.826	1.810	1.826	17,355	1.8006	0.00%
2004-07-21	0	2.800	2.650	2.800	2.800	2.800	15,231	42,493	2.7899	1.826	1.728	1.826	1.826	1.826	23,351	1.8197	0.90%
2004-07-20	0	2.775	2.750	2.775	2.800	2.800	6,121	17,109	2.7951	1.810	1.794	1.810	1.826	1.826	9,384	1.8231	0.00%
2004-07-19	0	2.775	2.700	2.775	2.775	2.800	8,658	23,661	2.7328	1.810	1.761	1.810	1.810	1.826	13,274	1.7825	-0.89%
2004-07-16	0	2.800	2.700	2.800	2.625	2.800	7,767	20,868	2.6868	1.826	1.761	1.826	1.712	1.826	11,908	1.7524	0.00%
2004-07-15	0	2.800	2.675	2.800	-	-	695	1,790	2.5755	1.826	1.745	1.826	-	-	1,066	1.6799	0.00%
2004-07-14	0	2.800	2.700	2.800	2.850	2.850	4,250	12,050	2.8353	1.826	1.761	1.826	1.859	1.859	6,516	1.8493	0.00%
2004-07-13	0	2.800	2.725	2.800	2.800	2.850	24,000	67,400	2.8083	1.826	1.777	1.826	1.826	1.859	36,795	1.8317	0.00%
2004-07-12	0	2.800	2.775	2.800	2.775	2.875	26,826	75,410	2.8111	1.826	1.810	1.826	1.810	1.875	41,128	1.8335	0.00%
2004-07-09	0	2.800	2.800	2.850	2.800	2.900	43,000	122,900	2.8581	1.826	1.826	1.859	1.826	1.892	65,925	1.8642	-3.45%
2004-07-08	0	2.900	2.800	2.900	2.800	2.925	83,359	238,469	2.8607	1.892	1.826	1.892	1.826	1.908	127,801	1.8659	0.00%
2004-07-07	0	2.900	2.775	2.900	2.900	2.900	34,771	100,662	2.8950	1.892	1.810	1.892	1.892	1.892	53,309	1.8883	0.00%
2004-07-06	0	2.900	2.775	2.900	2.800	2.925	83,666	240,198	2.8709	1.892	1.810	1.892	1.826	1.908	128,272	1.8726	-1.69%
2004-07-05	0	2.950	2.775	2.950	2.825	2.975	70,196	204,127	2.9080	1.924	1.810	1.924	1.843	1.940	107,621	1.8967	-0.84%
2004-07-02	0	2.975	2.825	3.000	2.850	3.000	217,550	632,379	2.9068	1.940	1.843	1.957	1.859	1.957	333,536	1.8960	-1.65%
2004-06-30	0	3.025	2.925	3.025	3.000	3.025	14,000	42,100	3.0071	1.973	1.908	1.973	1.957	1.973	21,464	1.9614	0.00%
2004-06-29	0	3.025	2.900	3.025	3.000	3.025	11,390	34,042	2.9888	1.973	1.892	1.973	1.957	1.973	17,463	1.9494	0.00%
2004-06-28	0	3.025	2.900	3.025	2.900	3.025	27,922	83,428	2.9879	1.973	1.892	1.973	1.892	1.973	42,808	1.9489	0.00%
2004-06-25	0	3.025	2.900	3.025	3.000	3.050	61,440	185,382	3.0173	1.973	1.892	1.973	1.957	1.989	94,196	1.9680	-0.82%
2004-06-24	0	3.050	2.950	3.050	2.950	3.100	96,421	287,754	2.9843	1.989	1.924	1.989	1.924	2.022	147,827	1.9466	-1.61%
2004-06-23	0	3.100	2.975	3.175	-	-	0	0	-	2.022	1.940	2.071	-	-	0	-	0.00%
2004-06-21	0	3.100	2.975	3.100	3.075	3.100	10,000	30,900	3.0900	2.022	1.940	2.022	2.006	2.022	15,331	2.0155	0.00%
2004-06-18	0	3.100	2.900	3.100	2.975	3.100	34,491	104,641	3.0339	2.022	1.892	2.022	1.940	2.022	52,880	1.9789	0.00%
2004-06-17	0	3.100	2.975	3.100	3.000	3.100	40,381	121,833	3.0171	2.022	1.940	2.022	1.957	2.022	61,910	1.9679	0.00%
2004-06-16	0	3.100	2.975	3.175	3.000	3.100	22,362	68,241	3.0517	2.022	1.940	2.071	1.957	2.022	34,284	1.9905	0.00%
2004-06-15	0	3.100	2.975	3.125	3.075	3.100	20,242	62,352	3.0803	2.022	1.940	2.038	2.006	2.022	31,034	2.0092	2.48%
2004-06-14	0	3.025	3.000	3.100	3.025	3.200	34,329	106,904	3.1141	1.973	1.957	2.022	1.973	2.087	52,631	2.0312	-4.72%
2004-06-11	0	3.175	3.075	3.175	3.100	3.175	53,935	167,977	3.1144	2.071	2.006	2.071	2.022	2.071	82,690	2.0314	0.00%
2004-06-10	0	3.175	3.075	3.175	3.025	3.175	24,662	77,669	3.1493	2.071	2.006	2.071	1.973	2.071	37,810	2.0542	0.00%
2004-06-09	0	3.175	3.100	3.175	3.100	3.175	40,565	127,957	3.1544	2.071	2.022	2.071	2.022	2.071	62,192	2.0575	0.00%
2004-06-08	0	3.175	3.075	3.175	3.175	3.175	40,775	129,306	3.1712	2.071	2.006	2.071	2.071	2.071	62,514	2.0684	0.79%
2004-06-07	0	3.150	3.025	3.150	3.125	3.150	66,352	207,430	3.1262	2.055	1.973	2.055	2.038	2.055	101,727	2.0391	0.80%
2004-06-04	0	3.125	3.000	-	3.050	3.125	82,620	255,098	3.0876	2.038	1.957	-	1.989	2.038	126,668	2.0139	0.81%
2004-06-03	0	3.100	3.000	3.100	3.000	3.100	81,471	249,056	3.0570	2.022	1.957	2.022	1.957	2.022	124,907	1.9939	0.00%
2004-06-02	0	3.100	3.000	3.100	3.000	3.100	60,408	184,750	3.0584	2.022	1.957	2.022	1.957	2.022	92,614	1.9948	0.00%
2004-06-01	0	3.100	2.975	3.100	3.000	3.100	70,324	215,321	3.0618	2.022	1.940	2.022	1.957	2.022	107,817	1.9971	0.00%
2004-05-31	0	3.100	3.025	3.100	3.025	3.100	54,000	165,900	3.0722	2.022	1.973	2.022	1.973	2.022	82,790	2.0039	0.00%
2004-05-28	0	3.100	3.025	3.100	3.025	3.100	167,843	511,737	3.0489	2.022	1.973	2.022	1.973	2.022	257,328	1.9887	0.81%
2004-05-27	0	3.075	3.000	3.075	3.000	3.075	125,498	381,532	3.0401	2.006	1.957	2.006	1.957	2.006	192,407	1.9829	0.82%
2004-05-25	0	3.050	2.950	3.050	3.000	3.050	61,982	187,299	3.0218	1.989	1.924	1.989	1.957	1.989	95,027	1.9710	0.83%
2004-05-24	0	3.025	2.925	3.025	3.025	3.025	39,327	118,732	3.0191	1.973	1.908	1.973	1.973	1.973	60,294	1.9692	0.00%
2004-05-21	0	3.025	2.950	3.025	2.975	3.025	56,377	169,825	3.0123	1.973	1.924	1.973	1.940	1.973	86,434	1.9648	0.83%
2004-05-20	0	3.000	2.950	3.000	2.950	3.000	93,001	276,453	2.9726	1.957	1.924	1.957	1.924	1.957	142,584	1.9389	0.00%
2004-05-19	0	3.000	2.900	3.000	2.900	3.000	69,508	206,007	2.9638	1.957	1.892	1.957	1.892	1.957	106,566	1.9331	1.69%
2004-05-18	0	2.950	2.975	3.000	2.850	3.000	74,768	220,562	2.9500	1.924	1.940	1.957	1.859	1.957	114,630	1.9241	-1.67%
2004-05-17	0	3.000	-	3.000	2.950	3.000	36,000	107,000	2.9722	1.957	-	1.957	1.924	1.957	55,193	1.9386	0.00%
2004-05-14	0	3.000	2.900	3.000	3.000	3.000	28,000	84,000	3.0000	1.957	1.892	1.957	1.957	1.957	42,928	1.9568	0.00%
2004-05-13	0	3.000	2.900	3.000	2.925	3.025	54,140	160,174	2.9585	1.957	1.892	1.957	1.908	1.973	83,004	1.9297	0.00%
2004-05-12	0	3.000	2.950	3.000	2.950	3.025	64,000	190,900	2.9828	1.957	1.924	1.957	1.924	1.973	98,121	1.9456	0.00%
2004-05-11	0	3.000	2.900	3.000	3.000	3.025	14,000	42,150	3.0107	1.957	1.892	1.957	1.957	1.973	21,464	1.9638	0.00%
2004-05-10	0	3.000	2.900	3.000	2.900	3.000	20,000	59,200	2.9600	1.957	1.892	1.957	1.892	1.957	30,663	1.9307	-0.83%
2004-05-07	0	3.025	2.975	3.050	2.975	3.025	18,000	54,050	3.0028	1.973	1.940	1.989	1.940	1.973	27,597	1.9586	-1.63%
2004-05-06	0	3.075	3.025	3.075	3.000	3.075	29,473	89,472	3.0357	2.006	1.973	2.006	1.957	2.006	45,186	1.9801	0.00%
2004-05-05	0	3.075	3.000	3.075	3.075	3.075	48,000	147,600	3.0750	2.006	1.957	2.006	2.006	2.006	73,591	2.0057	0.82%
2004-05-04	0	3.050	3.000	3.050	3.025	3.100	41,331	126,893	3.0702	1.989	1.957	1.989	1.973	2.022	63,366	2.0025	-0.81%
2004-05-03	0	3.075	3.000	3.075	3.000	3.100	120,708	368,000	3.0487	2.006	1.957	2.006	1.957	2.022	185,063	1.9885	-0.81%
2004-04-30	0	3.100	3.075	3.100	3.000	3.100	101,076	309,920	3.0662	2.022	2.006	2.022	1.957	2.022	154,964	1.9999	0.81%
2004-04-29	0	3.075	3.025	3.075	3.000	3.100	164,413	499,082	3.0355	2.006	1.973	2.006	1.957	2.022	252,069	1.9799	-0.81%
2004-04-28	0	3.100	3.075	3.100	3.025	3.100	146,713	452,520	3.0844	2.022	2.006	2.022	1.973	2.022	224,932	2.0118	0.81%
2004-04-27	0	3.075	3.000	3.075	3.000	3.075	67,526	206,325	3.0555	2.006	1.957	2.006	1.957	2.006	103,527	1.9930	0.00%
2004-04-26	0	3.075	3.000	3.075	3.050	3.100	39,324	120,956	3.0759	2.006	1.957	2.006	1.989	2.022	60,289	2.0063	-0.81%
2004-04-23	0	3.100	3.050	3.100	3.050	3.100	15,835	48,513	3.0637	2.022	1.989	2.022	1.989	2.022	24,277	1.9983	0.00%
2004-04-22	0	3.100	3.050	3.100	3.100	3.125	51,331	159,510	3.1075	2.022	1.989	2.022	2.022	2.038	78,698	2.0269	0.00%
2004-04-21	0	3.100	3.050	3.100	3.075	3.125	136,654	421,496	3.0844	2.022	1.989	2.022	2.006	2.038	209,510	2.0118	-0.80%
2004-04-20	0	3.125	3.075	3.125	3.075	3.150	94,000	292,650	3.1133	2.038	2.006	2.038	2.006	2.055	144,116	2.0307	-0.79%
2004-04-19	0	3.150	3.075	3.150	3.100	3.150	110,988	346,614	3.1230	2.055	2.006	2.055	2.022	2.055	170,161	2.0370	0.80%
2004-04-16	0	3.125	3.075	3.125	3.075	3.125	118,677	369,685	3.1151	2.038	2.006	2.038	2.006	2.038	181,949	2.0318	0.00%
2004-04-15	0	3.125	3.075	3.125	3.050	3.125	101,331	314,726	3.1059	2.038	2.006	2.038	1.989	2.038	155,355	2.0258	0.00%
2004-04-14	0	3.125	3.075	3.125	3.100	3.150	65,327	204,548	3.1311	2.038	2.006	2.038	2.022	2.055	100,156	2.0423	-0.79%
2004-04-13	0	3.150	3.050	3.150	3.050	3.150	57,364	176,992	3.0854	2.055	1.989	2.055	1.989	2.055	87,947	2.0125	0.00%
2004-04-08	0	3.150	3.100	3.150	3.075	3.150	315,704	987,688	3.1285	2.055	2.022	2.055	2.006	2.055	484,020	2.0406	0.48%
2004-04-07	0	3.150	3.100	3.150	3.075	3.150	279,648	871,195	3.1153	2.045	2.012	2.045	1.996	2.045	430,792	2.0223	1.61%
2004-04-06	0	3.100	3.025	3.100	3.000	3.100	266,658	815,987	3.0601	2.012	1.964	2.012	1.947	2.012	410,781	1.9864	0.81%
2004-04-02	0	3.075	3.025	3.075	3.000	3.075	206,000	627,650	3.0468	1.996	1.964	1.996	1.947	1.996	317,339	1.9779	0.00%
2004-04-01	0	3.075	3.000	3.075	3.000	3.075	612,129	1,869,324	3.0538	1.996	1.947	1.996	1.947	1.996	942,973	1.9824	0.00%
2004-03-31	0	3.075	3.025	3.075	2.975	3.100	491,940	1,485,959	3.0206	1.996	1.964	1.996	1.931	2.012	757,824	1.9608	-0.81%
2004-03-30	0	3.100	3.025	3.100	3.000	3.100	371,100	1,138,468	3.0678	2.012	1.964	2.012	1.947	2.012	571,672	1.9915	0.00%
2004-03-29	0	3.100	3.050	3.100	3.000	3.100	406,000	1,240,350	3.0550	2.012	1.980	2.012	1.947	2.012	625,435	1.9832	0.81%
2004-03-26	0	3.075	3.025	3.075	3.000	3.075	353,282	1,074,168	3.0405	1.996	1.964	1.996	1.947	1.996	544,224	1.9738	0.00%
2004-03-25	0	3.075	3.025	3.075	3.000	3.075	364,403	1,111,227	3.0494	1.996	1.964	1.996	1.947	1.996	561,356	1.9795	-0.81%
2004-03-24	0	3.100	3.050	3.100	3.000	3.100	464,800	1,422,927	3.0614	2.012	1.980	2.012	1.947	2.012	716,015	1.9873	1.64%
2004-03-23	0	3.050	3.025	3.050	2.975	3.050	806,981	2,420,545	2.9995	1.980	1.964	1.980	1.931	1.980	1,243,138	1.9471	1.67%
2004-03-22	0	3.000	2.950	3.000	2.950	3.025	41,527	124,252	2.9921	1.947	1.915	1.947	1.915	1.964	63,972	1.9423	-0.83%
2004-03-19	0	3.025	2.975	3.025	3.000	3.075	218,186	657,339	3.0127	1.964	1.931	1.964	1.947	1.996	336,111	1.9557	-0.82%
2004-03-18	0	3.050	3.000	3.050	3.000	3.075	90,967	275,601	3.0297	1.980	1.947	1.980	1.947	1.996	140,133	1.9667	0.00%
2004-03-17	0	3.050	3.000	3.050	3.000	3.050	54,016	163,596	3.0287	1.980	1.947	1.980	1.947	1.980	83,211	1.9660	0.83%
2004-03-16	0	3.025	3.000	3.025	3.025	3.050	42,082	127,388	3.0271	1.964	1.947	1.964	1.964	1.980	64,826	1.9651	-1.63%
2004-03-15	0	3.075	3.025	3.075	3.000	3.075	342,188	1,030,345	3.0110	1.996	1.964	1.996	1.947	1.996	527,134	1.9546	1.65%
2004-03-12	0	3.025	2.975	3.025	2.950	3.025	55,600	165,910	2.9840	1.964	1.931	1.964	1.915	1.964	85,651	1.9371	-0.82%
2004-03-11	0	3.050	3.000	3.050	2.975	3.075	81,413	246,636	3.0294	1.980	1.947	1.980	1.931	1.996	125,415	1.9666	-0.81%
2004-03-10	0	3.075	3.025	3.075	3.000	3.100	162,548	490,420	3.0171	1.996	1.964	1.996	1.947	2.012	250,402	1.9585	0.00%
2004-03-09	0	3.075	3.050	3.075	3.050	3.150	139,943	431,429	3.0829	1.996	1.980	1.996	1.980	2.045	215,579	2.0013	-2.38%
2004-03-08	0	3.150	3.100	3.150	3.125	3.150	91,105	286,165	3.1410	2.045	2.012	2.045	2.029	2.045	140,345	2.0390	0.80%
2004-03-05	0	3.125	3.075	3.125	3.050	3.125	133,190	413,040	3.1011	2.029	1.996	2.029	1.980	2.029	205,177	2.0131	0.00%
2004-03-04	0	3.125	3.075	3.125	3.050	3.125	158,117	489,855	3.0981	2.029	1.996	2.029	1.980	2.029	243,576	2.0111	0.00%
2004-03-03	0	3.125	3.075	3.125	3.075	3.125	216,658	673,841	3.1102	2.029	1.996	2.029	1.996	2.029	333,757	2.0190	-0.79%
2004-03-02	0	3.150	3.100	3.150	3.075	3.175	286,354	893,553	3.1204	2.045	2.012	2.045	1.996	2.061	441,123	2.0256	0.00%
2004-03-01	0	3.150	3.100	3.150	3.050	3.150	326,972	1,017,316	3.1113	2.045	2.012	2.045	1.980	2.045	503,694	2.0197	0.00%
2004-02-27	0	3.150	3.100	3.150	3.075	3.150	449,960	1,397,230	3.1052	2.045	2.012	2.045	1.996	2.045	693,155	2.0158	1.61%
2004-02-26	0	3.100	3.050	3.100	3.050	3.125	215,882	668,796	3.0980	2.012	1.980	2.012	1.980	2.029	332,562	2.0110	0.00%
2004-02-25	0	3.100	3.050	3.100	3.050	3.100	219,890	676,273	3.0755	2.012	1.980	2.012	1.980	2.012	338,736	1.9965	0.00%
2004-02-24	0	3.100	3.075	3.100	3.050	3.100	153,065	472,698	3.0882	2.012	1.996	2.012	1.980	2.012	235,794	2.0047	0.00%
2004-02-23	0	3.100	3.025	3.100	3.025	3.125	214,618	660,923	3.0795	2.012	1.964	2.012	1.964	2.029	330,615	1.9991	-0.80%
2004-02-20	0	3.125	3.075	3.125	3.075	3.125	238,088	740,678	3.1109	2.029	1.996	2.029	1.996	2.029	366,770	2.0195	0.81%
2004-02-19	0	3.100	3.075	3.100	3.050	3.125	409,839	1,268,791	3.0958	2.012	1.996	2.012	1.980	2.029	631,349	2.0097	0.00%
2004-02-18	0	3.100	3.000	3.100	2.925	3.100	731,501	2,183,980	2.9856	2.012	1.947	2.012	1.899	2.012	1,126,863	1.9381	3.33%
2004-02-17	0	3.000	2.950	3.000	2.950	3.000	180,633	538,260	2.9799	1.947	1.915	1.947	1.915	1.947	278,262	1.9344	0.00%
2004-02-16	0	3.000	2.925	3.000	2.925	3.000	146,100	434,583	2.9746	1.947	1.899	1.947	1.899	1.947	225,064	1.9309	0.00%
2004-02-13	0	3.000	2.900	3.000	2.925	3.000	241,032	716,259	2.9716	1.947	1.883	1.947	1.899	1.947	371,305	1.9290	0.00%
2004-02-12	0	3.000	2.950	3.000	2.950	3.050	221,770	665,245	2.9997	1.947	1.915	1.947	1.915	1.980	341,632	1.9473	-0.83%
2004-02-11	0	3.025	2.975	3.025	2.950	3.050	419,769	1,254,457	2.9884	1.964	1.931	1.964	1.915	1.980	646,646	1.9399	0.00%
2004-02-10	0	3.025	3.000	3.025	3.000	3.075	220,286	667,229	3.0289	1.964	1.947	1.964	1.947	1.996	339,346	1.9662	-1.63%
2004-02-09	0	3.075	3.000	3.075	2.950	3.075	397,997	1,192,491	2.9962	1.996	1.947	1.996	1.915	1.996	613,107	1.9450	4.24%
2004-02-06	0	2.950	2.900	2.950	2.875	2.975	422,023	1,226,948	2.9073	1.915	1.883	1.915	1.866	1.931	650,118	1.8873	-0.84%
2004-02-05	0	2.975	2.925	2.975	2.900	3.000	103,996	306,939	2.9515	1.931	1.899	1.931	1.883	1.947	160,204	1.9159	0.00%
2004-02-04	0	2.975	2.900	2.975	2.875	2.975	197,704	578,236	2.9248	1.931	1.883	1.931	1.866	1.931	304,559	1.8986	0.85%
2004-02-03	0	2.950	2.875	2.950	2.850	2.950	158,406	459,117	2.8984	1.915	1.866	1.915	1.850	1.915	244,021	1.8815	1.72%
2004-02-02	0	2.900	2.825	2.900	2.850	3.000	323,675	947,720	2.9280	1.883	1.834	1.883	1.850	1.947	498,615	1.9007	-3.33%
2004-01-30	0	3.000	2.950	3.000	2.950	3.000	188,349	559,373	2.9699	1.947	1.915	1.947	1.915	1.947	290,148	1.9279	0.84%
2004-01-29	0	2.975	2.900	2.975	2.900	2.975	213,087	625,223	2.9341	1.931	1.883	1.931	1.883	1.931	328,256	1.9047	-0.83%
2004-01-28	0	3.000	2.900	3.000	2.875	3.000	307,782	903,505	2.9355	1.947	1.883	1.947	1.866	1.947	474,132	1.9056	0.00%
2004-01-27	0	3.000	2.950	3.000	2.900	3.000	191,838	567,291	2.9571	1.947	1.915	1.947	1.883	1.947	295,523	1.9196	3.45%
2004-01-26	0	2.900	2.850	2.900	2.750	2.900	287,945	810,753	2.8157	1.883	1.850	1.883	1.785	1.883	443,574	1.8278	3.57%
2004-01-21	0	2.800	2.750	2.800	2.550	2.800	422,738	1,156,972	2.7369	1.818	1.785	1.818	1.655	1.818	651,220	1.7766	6.67%
2004-01-20	0	2.625	2.575	2.625	2.350	2.625	315,008	790,287	2.5088	1.704	1.672	1.704	1.525	1.704	485,264	1.6286	9.37%
2004-01-19	0	2.400	2.325	2.400	2.250	2.400	369,858	853,490	2.3076	1.558	1.509	1.558	1.461	1.558	569,759	1.4980	3.23%
2004-01-16	0	2.325	2.275	2.325	2.250	2.325	126,906	294,057	2.3171	1.509	1.477	1.509	1.461	1.509	195,496	1.5042	1.09%
2004-01-15	0	2.300	2.250	2.300	2.225	2.300	363,024	818,143	2.2537	1.493	1.461	1.493	1.444	1.493	559,231	1.4630	1.10%
2004-01-14	0	2.275	2.225	2.275	2.225	2.325	213,967	482,230	2.2538	1.477	1.444	1.477	1.444	1.509	329,612	1.4630	-1.09%
2004-01-13	0	2.300	2.225	2.300	2.225	2.325	120,605	273,800	2.2702	1.493	1.444	1.493	1.444	1.509	185,790	1.4737	0.00%
2004-01-12	0	2.300	2.250	2.300	2.225	2.300	192,853	437,278	2.2674	1.493	1.461	1.493	1.444	1.493	297,086	1.4719	1.10%
2004-01-09	0	2.275	2.250	2.275	2.250	2.275	230,792	523,503	2.2683	1.477	1.461	1.477	1.461	1.477	355,531	1.4725	1.11%
2004-01-08	0	2.250	2.200	2.250	2.200	2.275	383,158	852,396	2.2247	1.461	1.428	1.461	1.428	1.477	590,247	1.4441	0.00%
2004-01-07	0	2.250	2.225	2.250	2.200	2.250	311,000	691,546	2.2236	1.461	1.444	1.461	1.428	1.461	479,089	1.4435	0.00%
2004-01-06	0	2.250	2.200	2.250	2.150	2.250	295,772	649,279	2.1952	1.461	1.428	1.461	1.396	1.461	455,631	1.4250	2.27%
2004-01-05	0	2.200	2.150	2.200	2.150	2.200	187,716	407,507	2.1709	1.428	1.396	1.428	1.396	1.428	289,173	1.4092	1.15%
2004-01-02	0	2.175	2.150	2.175	2.075	2.175	207,760	441,864	2.1268	1.412	1.396	1.412	1.347	1.412	320,050	1.3806	3.57%
2003-12-31	0	2.100	2.075	2.125	2.025	2.100	225,427	463,027	2.0540	1.363	1.347	1.379	1.315	1.363	347,266	1.3334	2.44%
2003-12-30	0	2.050	2.000	2.050	1.990	2.050	235,872	474,850	2.0132	1.331	1.298	1.331	1.292	1.331	363,356	1.3068	1.23%
2003-12-29	0	2.025	1.990	2.025	1.980	2.025	97,168	195,016	2.0070	1.315	1.292	1.315	1.285	1.315	149,685	1.3028	0.00%
2003-12-24	0	2.025	1.980	2.025	1.960	2.025	422,279	834,644	1.9765	1.315	1.285	1.315	1.272	1.315	650,513	1.2831	2.27%
2003-12-23	0	1.980	1.960	1.980	1.950	1.990	212,382	417,993	1.9681	1.285	1.272	1.285	1.266	1.292	327,170	1.2776	0.00%
2003-12-22	0	1.980	1.950	1.980	1.950	1.980	227,977	448,156	1.9658	1.285	1.266	1.285	1.266	1.285	351,194	1.2761	0.51%
2003-12-19	0	1.970	1.940	1.970	1.940	1.980	100,844	198,084	1.9643	1.279	1.259	1.279	1.259	1.285	155,348	1.2751	0.00%
2003-12-18	0	1.970	1.950	1.970	1.950	1.980	141,521	277,625	1.9617	1.279	1.266	1.279	1.266	1.285	218,010	1.2734	-0.51%
2003-12-17	0	1.980	1.950	1.980	1.950	1.990	180,688	354,316	1.9609	1.285	1.266	1.285	1.266	1.292	278,346	1.2729	-0.50%
2003-12-16	0	1.990	1.960	1.990	1.960	1.990	181,473	358,708	1.9766	1.292	1.272	1.292	1.272	1.292	279,556	1.2831	0.00%
2003-12-15	0	1.990	1.940	1.990	1.950	2.000	232,626	456,632	1.9629	1.292	1.259	1.292	1.266	1.298	358,356	1.2742	0.51%
2003-12-12	0	1.980	1.950	1.980	1.950	1.990	126,268	248,752	1.9700	1.285	1.266	1.285	1.266	1.292	194,513	1.2788	0.00%
2003-12-11	0	1.980	1.950	1.980	1.960	1.990	73,317	144,689	1.9735	1.285	1.266	1.285	1.272	1.292	112,943	1.2811	-0.50%
2003-12-10	0	1.990	1.950	1.990	1.970	1.990	94,184	186,853	1.9839	1.292	1.266	1.292	1.279	1.292	145,089	1.2879	0.51%
2003-12-09	0	1.980	1.950	1.980	1.910	1.980	168,139	324,697	1.9311	1.285	1.266	1.285	1.240	1.285	259,015	1.2536	2.06%
2003-12-08	0	1.940	1.900	1.950	1.890	1.940	171,625	328,539	1.9143	1.259	1.233	1.266	1.227	1.259	264,385	1.2427	0.52%
2003-12-05	0	1.930	1.900	1.930	1.900	1.940	135,265	258,813	1.9134	1.253	1.233	1.253	1.233	1.259	208,373	1.2421	0.00%
2003-12-04	0	1.930	1.920	1.930	1.880	1.930	188,868	361,072	1.9118	1.253	1.246	1.253	1.220	1.253	290,947	1.2410	1.05%
2003-12-03	0	1.910	1.860	1.910	1.860	1.910	143,638	270,821	1.8854	1.240	1.207	1.240	1.207	1.240	221,272	1.2239	0.00%
2003-12-02	0	1.910	1.870	1.910	1.870	1.910	102,298	193,251	1.8891	1.240	1.214	1.240	1.214	1.240	157,588	1.2263	1.06%
2003-12-01	0	1.890	1.860	1.910	1.810	1.910	245,906	451,658	1.8367	1.227	1.207	1.240	1.175	1.240	378,813	1.1923	1.61%
2003-11-28	0	1.860	1.820	1.860	1.810	1.860	226,000	415,160	1.8370	1.207	1.181	1.207	1.175	1.207	348,149	1.1925	0.54%
2003-11-27	0	1.850	1.800	1.850	1.800	1.850	74,000	136,260	1.8414	1.201	1.168	1.201	1.168	1.201	113,996	1.1953	0.00%
2003-11-26	0	1.850	1.810	1.850	1.810	1.860	81,309	149,557	1.8394	1.201	1.175	1.201	1.175	1.207	125,255	1.1940	0.00%
2003-11-25	0	1.850	1.800	1.860	1.800	1.850	93,655	171,876	1.8352	1.201	1.168	1.207	1.168	1.201	144,274	1.1913	0.54%
2003-11-24	0	1.840	1.790	1.840	1.800	1.850	70,429	128,848	1.8295	1.194	1.162	1.194	1.168	1.201	108,495	1.1876	0.00%
2003-11-21	0	1.840	1.840	1.850	1.800	1.850	78,000	143,240	1.8364	1.194	1.194	1.201	1.168	1.201	120,157	1.1921	-1.08%
2003-11-20	0	1.860	1.800	1.860	1.800	1.860	86,655	159,146	1.8365	1.207	1.168	1.207	1.168	1.207	133,490	1.1922	1.09%
2003-11-19	0	1.840	1.800	1.840	1.830	1.850	30,661	56,143	1.8311	1.194	1.168	1.194	1.188	1.201	47,233	1.1886	-0.54%
2003-11-18	0	1.850	1.810	1.850	1.800	1.850	80,097	146,810	1.8329	1.201	1.175	1.201	1.168	1.201	123,388	1.1898	0.00%
2003-11-17	0	1.850	1.800	1.850	1.800	1.850	43,710	79,573	1.8205	1.201	1.168	1.201	1.168	1.201	67,334	1.1818	-0.54%
2003-11-14	0	1.860	1.800	1.860	1.800	1.860	51,360	94,534	1.8406	1.207	1.168	1.207	1.168	1.207	79,119	1.1948	0.00%
2003-11-13	0	1.860	1.800	1.860	1.800	1.870	57,679	106,076	1.8391	1.207	1.168	1.207	1.168	1.214	88,853	1.1938	0.00%
2003-11-12	0	1.860	1.800	1.860	1.800	1.860	50,000	91,980	1.8396	1.207	1.168	1.207	1.168	1.207	77,024	1.1942	0.54%
2003-11-11	0	1.850	1.790	1.850	1.790	1.850	11,550	20,806	1.8014	1.201	1.162	1.201	1.162	1.201	17,793	1.1694	0.54%
2003-11-10	0	1.850	1.800	1.850	1.800	1.850	46,379	85,065	1.8341	1.194	1.162	1.194	1.162	1.194	71,834	1.1842	0.00%
2003-11-07	0	1.850	1.800	1.860	1.800	1.850	102,856	186,696	1.8151	1.194	1.162	1.201	1.162	1.194	159,309	1.1719	0.54%
2003-11-06	0	1.840	1.830	1.840	1.820	1.860	126,588	231,387	1.8279	1.188	1.182	1.188	1.175	1.201	196,066	1.1801	-1.08%
2003-11-05	0	1.860	1.830	1.860	1.830	1.880	84,085	155,312	1.8471	1.201	1.182	1.201	1.182	1.214	130,235	1.1925	-0.53%
2003-11-04	0	1.870	1.850	1.870	1.840	1.880	73,992	137,606	1.8597	1.207	1.194	1.207	1.188	1.214	114,603	1.2007	0.00%
2003-11-03	0	1.870	1.840	1.870	1.830	1.870	137,946	257,091	1.8637	1.207	1.188	1.207	1.182	1.207	213,658	1.2033	0.54%
2003-10-31	0	1.860	1.830	1.860	1.830	1.880	38,388	71,135	1.8531	1.201	1.182	1.201	1.182	1.214	59,457	1.1964	-0.53%
2003-10-30	0	1.870	1.820	1.870	1.820	1.880	31,471	58,638	1.8632	1.207	1.175	1.207	1.175	1.214	48,744	1.2030	-0.53%
2003-10-29	0	1.880	1.820	1.880	1.820	1.880	96,587	180,916	1.8731	1.214	1.175	1.214	1.175	1.214	149,599	1.2093	0.00%
2003-10-28	0	1.880	1.820	1.880	1.840	1.880	38,200	71,398	1.8691	1.214	1.175	1.214	1.188	1.214	59,166	1.2067	0.00%
2003-10-27	0	1.880	1.820	1.880	1.880	1.890	22,138	41,567	1.8776	1.214	1.175	1.214	1.214	1.220	34,289	1.2123	0.00%
2003-10-24	0	1.880	1.840	1.880	1.830	1.890	56,670	104,193	1.8386	1.214	1.188	1.214	1.182	1.220	87,773	1.1871	-1.05%
2003-10-23	0	1.900	1.850	1.900	1.850	1.910	81,324	153,603	1.8888	1.227	1.194	1.227	1.194	1.233	125,959	1.2195	-0.52%
2003-10-22	0	1.910	1.880	1.910	1.870	1.920	113,506	215,378	1.8975	1.233	1.214	1.233	1.207	1.240	175,804	1.2251	0.00%
2003-10-21	0	1.910	1.880	1.910	1.890	1.940	149,979	285,328	1.9025	1.233	1.214	1.233	1.220	1.253	232,295	1.2283	-1.04%
2003-10-20	0	1.930	1.890	1.930	1.860	1.930	140,603	265,971	1.8916	1.246	1.220	1.246	1.201	1.246	217,773	1.2213	2.12%
2003-10-17	0	1.890	1.860	1.890	1.860	1.900	123,658	232,318	1.8787	1.220	1.201	1.220	1.201	1.227	191,528	1.2130	-0.53%
2003-10-16	0	1.900	1.850	1.900	1.850	1.910	150,569	281,484	1.8695	1.227	1.194	1.227	1.194	1.233	233,209	1.2070	0.53%
2003-10-15	0	1.890	1.860	1.890	1.860	1.890	98,805	184,990	1.8723	1.220	1.201	1.220	1.201	1.220	153,034	1.2088	1.61%
2003-10-14	0	1.860	1.830	1.860	1.860	1.910	117,869	220,348	1.8694	1.201	1.182	1.201	1.201	1.233	182,562	1.2070	-1.59%
2003-10-13	0	1.890	1.850	1.890	1.850	1.910	52,893	99,547	1.8820	1.220	1.194	1.220	1.194	1.233	81,923	1.2151	-0.53%
2003-10-10	0	1.900	1.850	1.900	1.860	1.930	55,852	106,104	1.8997	1.227	1.194	1.227	1.201	1.246	86,507	1.2265	1.06%
2003-10-09	0	1.880	1.840	1.880	1.800	1.900	180,102	329,723	1.8308	1.214	1.188	1.214	1.162	1.227	278,951	1.1820	-1.05%
2003-10-08	0	1.900	1.850	1.900	1.850	1.900	43,566	81,254	1.8651	1.227	1.194	1.227	1.194	1.227	67,477	1.2042	0.00%
2003-10-07	0	1.900	1.840	1.900	1.840	1.900	52,291	97,750	1.8693	1.227	1.188	1.227	1.188	1.227	80,991	1.2069	0.00%
2003-10-06	0	1.900	1.860	1.900	1.860	1.930	79,311	149,106	1.8800	1.227	1.201	1.227	1.201	1.246	122,841	1.2138	-1.55%
2003-10-03	0	1.930	1.860	1.930	1.850	1.930	95,920	181,944	1.8968	1.246	1.201	1.246	1.194	1.246	148,566	1.2247	1.58%
2003-10-02	0	1.900	1.860	1.900	1.870	1.930	60,437	115,165	1.9055	1.227	1.201	1.227	1.207	1.246	93,608	1.2303	-1.04%
2003-09-30	0	1.920	1.880	1.920	1.850	1.920	103,115	193,140	1.8731	1.240	1.214	1.240	1.194	1.240	159,710	1.2093	1.05%
2003-09-29	0	1.900	1.850	1.900	1.850	1.900	7,066	13,219	1.8708	1.227	1.194	1.227	1.194	1.227	10,944	1.2079	-1.55%
2003-09-26	0	1.930	1.880	1.930	1.870	1.930	82,109	155,596	1.8950	1.246	1.214	1.246	1.207	1.246	127,175	1.2235	-1.53%
2003-09-25	0	1.960	1.910	1.970	1.910	2.000	199,777	389,671	1.9505	1.265	1.233	1.272	1.233	1.291	309,425	1.2593	-2.00%
2003-09-24	0	2.000	1.950	2.000	1.830	2.000	770,824	1,458,932	1.8927	1.291	1.259	1.291	1.182	1.291	1,193,893	1.2220	8.70%
2003-09-23	0	1.840	1.800	1.840	1.800	1.840	28,021	50,777	1.8121	1.188	1.162	1.188	1.162	1.188	43,400	1.1700	0.55%
2003-09-22	0	1.830	1.800	1.830	1.800	1.830	98,467	178,828	1.8161	1.182	1.162	1.182	1.162	1.182	152,511	1.1726	0.00%
2003-09-19	0	1.830	1.810	1.830	-	-	585	1,035	1.7692	1.182	1.169	1.182	-	-	906	1.1423	0.00%
2003-09-18	0	1.830	1.800	1.830	1.800	1.860	76,769	140,433	1.8293	1.182	1.162	1.182	1.162	1.201	118,904	1.1811	0.00%
2003-09-17	0	1.830	1.810	1.830	1.800	1.830	184,520	335,550	1.8185	1.182	1.169	1.182	1.162	1.182	285,794	1.1741	0.00%
2003-09-16	0	1.830	1.790	1.830	1.750	1.830	321,327	574,222	1.7870	1.182	1.156	1.182	1.130	1.182	497,688	1.1538	0.00%
2003-09-15	0	1.830	1.830	1.860	1.810	1.820	40,353	73,085	1.8111	1.182	1.182	1.201	1.169	1.175	62,501	1.1693	0.00%
2003-09-11	0	1.830	1.810	1.830	1.750	1.830	84,007	150,713	1.7941	1.182	1.169	1.182	1.130	1.182	130,114	1.1583	1.67%
2003-09-10	0	1.800	1.770	1.800	1.770	1.800	153,407	272,640	1.7772	1.162	1.143	1.162	1.143	1.162	237,605	1.1475	-3.23%
2003-09-09	0	1.860	1.830	1.890	1.810	1.870	209,331	382,742	1.8284	1.201	1.182	1.220	1.169	1.207	324,223	1.1805	-2.11%
2003-09-08	0	1.900	1.870	1.900	1.870	1.900	92,460	173,701	1.8787	1.227	1.207	1.227	1.207	1.227	143,207	1.2129	-2.06%
2003-09-05	0	1.940	1.920	1.940	1.930	1.950	204,654	396,383	1.9368	1.253	1.240	1.253	1.246	1.259	316,979	1.2505	-2.02%
2003-09-04	0	1.980	1.960	1.980	1.950	1.980	165,167	323,304	1.9574	1.278	1.265	1.278	1.259	1.278	255,819	1.2638	0.00%
2003-09-03	0	1.980	1.980	2.000	1.980	2.050	494,865	990,282	2.0011	1.278	1.278	1.291	1.278	1.324	766,473	1.2920	-2.22%
2003-09-02	0	2.025	1.990	2.025	1.990	2.100	1,227,915	2,567,792	2.0912	1.307	1.285	1.307	1.285	1.356	1,901,859	1.3501	-1.22%
2003-09-01	0	2.050	1.990	2.050	1.910	2.050	551,039	1,093,120	1.9837	1.324	1.285	1.324	1.233	1.324	853,478	1.2808	5.13%
2003-08-29	0	1.950	1.930	1.950	1.910	1.950	135,417	263,710	1.9474	1.259	1.246	1.259	1.233	1.259	209,741	1.2573	0.00%
2003-08-28	0	1.950	1.910	1.950	1.880	1.950	45,382	86,177	1.8989	1.259	1.233	1.259	1.214	1.259	70,290	1.2260	-1.02%
2003-08-27	0	1.970	1.920	1.970	1.970	2.025	534,620	1,068,635	1.9989	1.272	1.240	1.272	1.272	1.307	828,048	1.2905	-5.06%
2003-08-26	0	2.075	2.025	2.075	2.000	2.100	518,882	1,055,089	2.0334	1.340	1.307	1.340	1.291	1.356	803,672	1.3128	-1.19%
2003-08-25	0	2.100	2.025	2.100	2.000	2.100	595,252	1,222,033	2.0530	1.356	1.307	1.356	1.291	1.356	921,958	1.3255	5.00%
2003-08-22	0	2.000	1.990	2.000	1.920	2.050	1,259,196	2,487,793	1.9757	1.291	1.285	1.291	1.240	1.324	1,950,309	1.2756	2.04%
2003-08-21	0	1.960	1.930	1.960	1.930	1.970	483,966	943,061	1.9486	1.265	1.246	1.265	1.246	1.272	749,592	1.2581	1.55%
2003-08-20	0	1.930	1.930	1.950	1.890	1.940	240,157	460,290	1.9166	1.246	1.246	1.259	1.220	1.253	371,968	1.2374	0.00%
2003-08-19	0	1.930	1.920	1.930	1.920	2.000	2,792,343	5,537,526	1.9831	1.246	1.240	1.246	1.240	1.291	4,324,928	1.2804	-1.53%
2003-08-18	0	1.960	1.940	1.960	1.780	1.960	1,244,782	2,330,971	1.8726	1.265	1.253	1.265	1.149	1.265	1,927,984	1.2090	10.73%
2003-08-15	0	1.770	1.770	1.780	1.740	1.770	317,535	558,030	1.7574	1.143	1.143	1.149	1.123	1.143	491,815	1.1346	-2.75%
2003-08-14	0	1.820	1.770	1.820	1.760	1.850	471,573	853,639	1.8102	1.175	1.143	1.175	1.136	1.194	730,397	1.1687	-1.62%
2003-08-13	0	1.850	1.770	1.850	1.730	1.870	1,142,602	2,024,807	1.7721	1.194	1.143	1.194	1.117	1.207	1,769,722	1.1441	1.09%
2003-08-12	0	1.830	1.780	1.830	1.780	1.910	1,376,742	2,541,676	1.8462	1.182	1.149	1.182	1.149	1.233	2,132,371	1.1919	-2.14%
2003-08-11	0	1.870	1.850	1.890	1.580	2.000	2,478,199	4,441,487	1.7922	1.207	1.194	1.220	1.020	1.291	3,838,365	1.1571	25.50%
2003-08-08	0	1.490	1.460	1.490	1.350	1.490	1,024,885	1,472,584	1.4368	0.962	0.943	0.962	0.872	0.962	1,587,396	0.9277	12.88%
2003-08-07	0	1.320	1.320	1.370	1.320	1.320	4,007,993	5,170,431	1.2900	0.852	0.852	0.885	0.852	0.852	6,207,791	0.8329	2.33%
2003-08-06	0	1.290	1.290	1.300	1.290	1.310	302,132	389,583	1.2894	0.833	0.833	0.839	0.833	0.846	467,958	0.8325	-1.53%
2003-08-05	0	1.310	1.310	1.340	1.310	1.350	148,755	197,719	1.3292	0.846	0.846	0.865	0.846	0.872	230,400	0.8582	-2.24%
2003-08-04	0	1.340	1.340	1.360	1.330	1.390	697,808	947,970	1.3585	0.865	0.865	0.878	0.859	0.897	1,080,802	0.8771	-2.19%
2003-08-01	0	1.370	1.370	1.380	1.300	1.380	1,197,916	1,604,277	1.3392	0.885	0.885	0.891	0.839	0.891	1,855,395	0.8647	4.58%
2003-07-31	0	1.310	1.300	1.330	1.260	1.330	931,365	1,203,105	1.2918	0.846	0.839	0.859	0.814	0.859	1,442,547	0.8340	3.15%
2003-07-30	0	1.270	1.260	1.280	1.270	1.290	139,077	178,975	1.2869	0.820	0.814	0.826	0.820	0.833	215,410	0.8309	-1.55%
2003-07-29	0	1.290	1.270	1.290	1.270	1.300	175,367	226,714	1.2928	0.833	0.820	0.833	0.820	0.839	271,618	0.8347	-0.77%
2003-07-28	0	1.300	1.260	1.300	1.280	1.300	105,272	136,497	1.2966	0.839	0.814	0.839	0.826	0.839	163,051	0.8371	1.56%
2003-07-25	0	1.280	1.250	1.280	-	-	0	0	-	0.826	0.807	0.826	-	-	0	-	-0.78%
2003-07-24	0	1.290	1.250	1.290	-	-	672	813	1.2098	0.833	0.807	0.833	-	-	1,041	0.7811	-0.77%
2003-07-23	0	1.300	1.260	1.300	1.300	1.300	50,000	65,000	1.3000	0.839	0.814	0.839	0.839	0.839	77,443	0.8393	0.00%
2003-07-22	0	1.300	1.260	1.300	1.260	1.310	88,836	114,690	1.2910	0.839	0.814	0.839	0.814	0.846	137,594	0.8335	-0.76%
2003-07-21	0	1.310	1.270	1.310	1.310	1.310	130,158	170,313	1.3085	0.846	0.820	0.846	0.846	0.846	201,596	0.8448	1.55%
2003-07-18	0	1.290	1.260	1.290	1.260	1.300	40,112	51,657	1.2878	0.833	0.814	0.833	0.814	0.839	62,128	0.8315	-0.77%
2003-07-17	0	1.300	1.260	1.300	1.260	1.300	12,015	15,538	1.2932	0.839	0.814	0.839	0.814	0.839	18,609	0.8350	0.00%
2003-07-16	0	1.300	1.280	1.300	1.320	1.320	30,000	39,600	1.3200	0.839	0.826	0.839	0.852	0.852	46,466	0.8522	-0.76%
2003-07-15	0	1.310	1.270	1.310	1.340	1.340	24,000	32,160	1.3400	0.846	0.820	0.846	0.865	0.865	37,172	0.8652	0.00%
2003-07-14	0	1.310	1.280	1.310	1.280	1.310	86,568	112,533	1.2999	0.846	0.826	0.846	0.826	0.846	134,081	0.8393	1.55%
2003-07-11	0	1.290	1.280	1.290	1.260	1.300	6,780	8,687	1.2813	0.833	0.826	0.833	0.814	0.839	10,501	0.8272	-0.77%
2003-07-10	0	1.300	1.260	1.300	1.260	1.300	73,877	93,409	1.2644	0.839	0.814	0.839	0.814	0.839	114,425	0.8163	-0.76%
2003-07-09	0	1.310	1.260	1.310	1.260	1.310	96,284	121,584	1.2628	0.846	0.814	0.846	0.814	0.846	149,130	0.8153	-0.76%
2003-07-08	0	1.320	1.260	1.320	1.320	1.320	51,017	67,270	1.3186	0.852	0.814	0.852	0.852	0.852	79,018	0.8513	1.54%
2003-07-07	0	1.300	1.260	1.300	1.290	1.300	22,302	28,928	1.2971	0.839	0.814	0.839	0.833	0.839	34,543	0.8375	1.56%
2003-07-04	0	1.280	1.270	1.280	-	-	1,210	1,476	1.2198	0.826	0.820	0.826	-	-	1,874	0.7876	-0.78%
2003-07-03	0	1.290	1.260	1.290	1.320	1.320	87,833	115,793	1.3183	0.833	0.814	0.833	0.852	0.852	136,040	0.8512	-0.77%
2003-07-02	0	1.300	1.260	1.300	1.260	1.310	611,310	794,932	1.3004	0.839	0.814	0.839	0.814	0.846	946,829	0.8396	0.78%
2003-06-30	0	1.290	1.270	1.290	1.270	1.310	34,048	43,878	1.2887	0.833	0.820	0.833	0.820	0.846	52,735	0.8320	-0.77%
2003-06-27	0	1.300	1.260	1.300	-	-	0	0	-	0.839	0.814	0.839	-	-	0	-	0.00%
2003-06-26	0	1.300	1.260	1.300	1.260	1.310	8,194	10,393	1.2684	0.839	0.814	0.839	0.814	0.846	12,691	0.8189	-0.76%
2003-06-25	0	1.310	1.270	1.310	1.310	1.320	40,000	52,760	1.3190	0.846	0.820	0.846	0.846	0.852	61,954	0.8516	-0.76%
2003-06-24	0	1.320	1.270	1.320	1.310	1.320	91,327	119,599	1.3096	0.852	0.820	0.852	0.846	0.852	141,452	0.8455	0.76%
2003-06-23	0	1.310	1.260	1.310	1.300	1.320	168,444	220,162	1.3070	0.846	0.814	0.846	0.839	0.852	260,895	0.8439	1.55%
2003-06-20	0	1.290	1.280	1.290	1.280	1.320	87,583	114,163	1.3035	0.833	0.826	0.833	0.826	0.852	135,653	0.8416	-0.77%
2003-06-19	0	1.300	1.290	1.310	1.290	1.340	120,000	157,560	1.3130	0.839	0.833	0.846	0.833	0.865	185,862	0.8477	-1.52%
2003-06-18	0	1.320	1.280	1.320	1.280	1.320	23,142	29,976	1.2953	0.852	0.826	0.852	0.826	0.852	35,844	0.8363	0.00%
2003-06-17	0	1.320	1.290	1.330	1.280	1.320	184,589	240,004	1.3002	0.852	0.833	0.859	0.826	0.852	285,901	0.8395	3.94%
2003-06-16	0	1.270	1.260	1.270	1.260	1.290	44,276	56,830	1.2835	0.820	0.814	0.820	0.814	0.833	68,577	0.8287	-0.78%
2003-06-13	0	1.280	1.270	1.280	1.260	1.310	104,487	133,324	1.2760	0.826	0.820	0.826	0.814	0.846	161,835	0.8238	-0.78%
2003-06-12	0	1.290	1.290	1.300	1.280	1.280	90,346	115,608	1.2796	0.833	0.833	0.839	0.826	0.826	139,933	0.8262	3.20%
2003-06-11	0	1.250	1.230	1.250	1.230	1.260	152,532	189,542	1.2426	0.807	0.794	0.807	0.794	0.814	236,250	0.8023	0.00%
2003-06-10	0	1.250	1.220	1.250	1.260	1.260	8,967	11,221	1.2514	0.807	0.788	0.807	0.814	0.814	13,889	0.8079	-0.79%
2003-06-09	0	1.260	1.220	1.260	1.250	1.260	17,085	21,340	1.2490	0.814	0.788	0.814	0.807	0.814	26,462	0.8064	0.80%
2003-06-06	0	1.250	1.210	1.250	1.250	1.260	69,060	86,552	1.2533	0.807	0.781	0.807	0.807	0.814	106,964	0.8092	1.63%
2003-06-05	0	1.230	1.220	1.230	1.220	1.270	422,665	522,078	1.2352	0.794	0.788	0.794	0.788	0.820	654,646	0.7975	-0.81%
2003-06-03	0	1.240	1.210	1.240	1.230	1.250	74,318	91,740	1.2344	0.801	0.781	0.801	0.794	0.807	115,108	0.7970	-0.80%
2003-06-02	0	1.250	1.230	1.250	1.240	1.290	104,802	133,178	1.2708	0.807	0.794	0.807	0.801	0.833	162,323	0.8205	0.00%
2003-05-30	0	1.250	1.190	1.250	1.200	1.280	151,603	186,786	1.2321	0.807	0.768	0.807	0.775	0.826	234,811	0.7955	0.00%
2003-05-29	0	1.250	1.200	1.250	1.240	1.260	41,629	51,859	1.2457	0.807	0.775	0.807	0.801	0.814	64,477	0.8043	-0.79%
2003-05-28	0	1.260	1.240	1.260	1.230	1.320	901,205	1,159,911	1.2871	0.814	0.801	0.814	0.794	0.852	1,395,834	0.8310	-1.56%
2003-05-27	0	1.280	1.230	1.280	1.240	1.350	137,791	172,891	1.2547	0.826	0.794	0.826	0.801	0.872	213,418	0.8101	-3.03%
2003-05-26	0	1.320	-	1.320	-	-	121	145	1.1983	0.852	-	0.852	-	-	187	0.7737	0.00%
2003-05-23	0	1.320	1.250	1.320	1.330	1.330	5,101	6,773	1.3278	0.852	0.807	0.852	0.859	0.859	7,901	0.8573	0.00%
2003-05-22	0	1.320	-	1.320	1.310	1.320	16,221	20,585	1.2690	0.852	-	0.852	0.846	0.852	25,124	0.8193	0.76%
2003-05-21	0	1.310	1.210	1.310	-	-	1,929	2,372	1.2297	0.846	0.781	0.846	-	-	2,988	0.7939	0.00%
2003-05-20	0	1.310	1.230	1.310	1.300	1.310	46,000	60,160	1.3078	0.846	0.794	0.846	0.839	0.846	71,247	0.8444	1.55%
2003-05-19	0	1.290	-	1.290	-	-	605	726	1.2000	0.833	-	0.833	-	-	937	0.7748	-1.53%
2003-05-16	0	1.310	1.260	1.310	1.260	1.310	32,193	41,655	1.2939	0.846	0.814	0.846	0.814	0.846	49,862	0.8354	0.77%
2003-05-15	0	1.300	1.260	1.300	1.230	1.300	29,629	37,359	1.2609	0.839	0.814	0.839	0.794	0.839	45,891	0.8141	0.00%
2003-05-14	0	1.300	1.260	1.300	1.290	1.300	16,894	21,573	1.2770	0.839	0.814	0.839	0.833	0.839	26,166	0.8245	0.00%
2003-05-13	0	1.300	1.240	1.300	1.240	1.310	17,400	21,940	1.2609	0.839	0.801	0.839	0.801	0.846	26,950	0.8141	-0.76%
2003-05-12	0	1.310	-	1.310	1.270	1.310	73,982	94,578	1.2784	0.846	-	0.846	0.820	0.846	114,587	0.8254	-2.96%
2003-05-09	0	1.350	1.270	1.350	1.230	1.350	96,025	126,890	1.3214	0.872	0.820	0.872	0.794	0.872	148,729	0.8532	2.27%
2003-05-07	0	1.320	-	1.320	-	-	700	931	1.3300	0.852	-	0.852	-	-	1,084	0.8587	-0.75%
2003-05-06	0	1.330	1.250	1.330	1.270	1.330	84,000	108,620	1.2931	0.859	0.807	0.859	0.820	0.859	130,104	0.8349	-0.75%
2003-05-05	0	1.340	1.280	1.340	-	-	1,500	1,800	1.2000	0.865	0.826	0.865	-	-	2,323	0.7748	0.00%
2003-05-02	0	1.340	1.280	1.340	1.320	1.340	30,121	40,008	1.3282	0.865	0.826	0.865	0.852	0.865	46,653	0.8576	0.00%
2003-04-30	0	1.340	1.310	1.340	1.270	1.340	37,060	48,094	1.2977	0.865	0.846	0.865	0.820	0.865	57,400	0.8379	0.00%
2003-04-29	0	1.340	1.270	1.340	1.310	1.340	23,310	30,732	1.3184	0.865	0.820	0.865	0.846	0.865	36,104	0.8512	0.75%
2003-04-28	0	1.330	-	1.330	1.290	1.330	28,529	37,205	1.3041	0.859	-	0.859	0.833	0.859	44,187	0.8420	1.53%
2003-04-25	0	1.310	1.250	1.310	1.220	1.310	28,000	35,360	1.2629	0.846	0.807	0.846	0.788	0.846	43,368	0.8154	0.77%
2003-04-24	0	1.300	-	1.300	-	-	0	0	-	0.839	-	0.839	-	-	0	-	-0.76%
2003-04-23	0	1.310	1.290	1.310	1.290	1.310	8,082	10,402	1.2871	0.846	0.833	0.846	0.833	0.846	12,518	0.8310	-0.76%
2003-04-22	0	1.320	1.300	1.320	1.290	1.320	64,000	83,200	1.3000	0.852	0.839	0.852	0.833	0.852	99,127	0.8393	-1.49%
2003-04-17	0	1.340	1.310	1.340	1.310	1.350	56,781	74,804	1.3174	0.865	0.846	0.865	0.846	0.872	87,945	0.8506	0.75%
2003-04-16	0	1.330	1.310	1.330	1.310	1.330	72,334	95,224	1.3164	0.859	0.846	0.859	0.846	0.859	112,035	0.8500	-0.75%
2003-04-15	0	1.340	1.310	1.340	1.310	1.340	96,159	127,279	1.3236	0.865	0.846	0.865	0.846	0.865	148,936	0.8546	0.75%
2003-04-14	0	1.330	1.310	1.330	1.290	1.350	102,500	134,089	1.3082	0.859	0.846	0.859	0.833	0.872	158,757	0.8446	-2.92%
2003-04-11	0	1.370	1.340	1.370	1.300	1.370	30,709	40,106	1.3060	0.885	0.865	0.885	0.839	0.885	47,564	0.8432	1.48%
2003-04-10	0	1.350	-	1.350	-	-	422	536	1.2701	0.872	-	0.872	-	-	654	0.8201	-1.46%
2003-04-09	0	1.370	1.310	1.370	1.290	1.370	29,992	40,310	1.3440	0.885	0.846	0.885	0.833	0.885	46,453	0.8678	1.11%
2003-04-08	0	1.370	-	1.370	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
2003-04-07	0	1.370	1.370	-	1.350	1.370	7,327	9,839	1.3428	0.875	0.875	-	0.862	0.875	11,474	0.8575	1.48%
2003-04-04	0	1.350	1.290	1.350	1.290	1.350	18,862	24,709	1.3100	0.862	0.824	0.862	0.824	0.862	29,538	0.8365	0.00%
2003-04-03	0	1.350	1.290	1.350	-	-	0	0	-	0.862	0.824	0.862	-	-	0	-	0.00%
2003-04-02	0	1.350	1.300	1.350	1.350	1.350	20,000	27,000	1.3500	0.862	0.830	0.862	0.862	0.862	31,320	0.8621	0.00%
2003-04-01	0	1.350	1.290	1.350	-	-	1,331	1,664	1.2502	0.862	0.824	0.862	-	-	2,084	0.7983	0.00%
2003-03-31	0	1.350	-	1.350	-	-	0	0	-	0.862	-	0.862	-	-	0	-	0.00%
2003-03-28	0	1.350	1.320	1.350	-	-	0	0	-	0.862	0.843	0.862	-	-	0	-	0.00%
2003-03-27	0	1.350	1.330	1.350	-	-	0	0	-	0.862	0.849	0.862	-	-	0	-	0.00%
2003-03-26	0	1.350	1.340	1.360	1.330	1.380	21,241	28,408	1.3374	0.862	0.856	0.868	0.849	0.881	33,263	0.8540	-0.74%
2003-03-25	0	1.360	1.360	1.380	1.320	1.350	24,670	32,952	1.3357	0.868	0.868	0.881	0.843	0.862	38,633	0.8529	0.00%
2003-03-24	0	1.360	1.340	1.360	-	-	1,601	2,017	1.2598	0.868	0.856	0.868	-	-	2,507	0.8045	-0.73%
2003-03-21	0	1.370	1.350	1.370	1.350	1.370	23,675	31,898	1.3473	0.875	0.862	0.875	0.862	0.875	37,075	0.8604	0.00%
2003-03-20	0	1.370	1.340	1.370	1.330	1.380	562,798	756,082	1.3434	0.875	0.856	0.875	0.849	0.881	881,341	0.8579	0.74%
2003-03-19	0	1.360	1.350	1.360	1.310	1.360	87,305	116,617	1.3357	0.868	0.862	0.868	0.837	0.868	136,720	0.8530	1.49%
2003-03-18	0	1.340	1.270	1.340	-	-	1,331	1,664	1.2502	0.856	0.811	0.856	-	-	2,084	0.7983	0.00%
2003-03-17	0	1.340	1.270	1.340	-	-	0	0	-	0.856	0.811	0.856	-	-	0	-	0.00%
2003-03-14	0	1.340	1.290	1.340	-	-	1,341	1,676	1.2498	0.856	0.824	0.856	-	-	2,100	0.7981	0.00%
2003-03-13	0	1.340	1.280	1.340	-	-	0	0	-	0.856	0.817	0.856	-	-	0	-	0.00%
2003-03-12	0	1.340	1.280	1.340	-	-	0	0	-	0.856	0.817	0.856	-	-	0	-	0.00%
2003-03-11	0	1.340	1.280	1.340	1.270	1.340	12,655	16,446	1.2996	0.856	0.817	0.856	0.811	0.856	19,818	0.8299	0.75%
2003-03-10	0	1.330	1.270	1.330	1.280	1.330	44,244	57,560	1.3010	0.849	0.811	0.849	0.817	0.849	69,286	0.8308	1.53%
2003-03-07	0	1.310	1.270	1.310	1.280	1.310	26,440	33,961	1.2845	0.837	0.811	0.837	0.817	0.837	41,405	0.8202	0.00%
2003-03-06	0	1.310	1.270	1.310	-	-	1,327	1,659	1.2502	0.837	0.811	0.837	-	-	2,078	0.7983	-0.76%
2003-03-05	0	1.320	1.290	1.320	1.280	1.320	11,529	14,805	1.2842	0.843	0.824	0.843	0.817	0.843	18,054	0.8200	-0.75%
2003-03-04	0	1.330	1.290	1.330	1.290	1.340	31,651	41,240	1.3030	0.849	0.824	0.849	0.824	0.856	49,565	0.8320	-0.75%
2003-03-03	0	1.340	1.300	1.340	1.270	1.340	5,603	7,192	1.2836	0.856	0.830	0.856	0.811	0.856	8,774	0.8197	0.00%
2003-02-28	0	1.340	1.280	1.340	1.280	1.340	32,870	42,516	1.2935	0.856	0.817	0.856	0.817	0.856	51,474	0.8260	0.75%
2003-02-27	0	1.330	1.280	1.330	1.260	1.330	24,672	31,360	1.2711	0.849	0.817	0.849	0.805	0.849	38,636	0.8117	-0.75%
2003-02-26	0	1.340	-	1.350	-	-	0	0	-	0.856	-	0.862	-	-	0	-	0.00%
2003-02-25	0	1.340	-	1.350	-	-	0	0	-	0.856	-	0.862	-	-	0	-	0.00%
2003-02-24	0	1.340	1.280	1.340	1.300	1.340	15,880	20,930	1.3180	0.856	0.817	0.856	0.830	0.856	24,868	0.8416	0.75%
2003-02-21	0	1.330	1.330	-	1.300	1.300	66,000	85,800	1.3000	0.849	0.849	-	0.830	0.830	103,356	0.8301	2.31%
2003-02-20	0	1.300	1.270	1.300	1.260	1.310	7,920	10,102	1.2755	0.830	0.811	0.830	0.805	0.837	12,403	0.8145	-0.76%
2003-02-19	0	1.310	1.280	1.310	-	-	0	0	-	0.837	0.817	0.837	-	-	0	-	-0.76%
2003-02-18	0	1.320	1.290	1.320	1.280	1.330	53,327	68,505	1.2846	0.843	0.824	0.843	0.817	0.849	83,510	0.8203	-1.49%
2003-02-17	0	1.340	1.300	1.340	1.320	1.340	11,326	15,004	1.3247	0.856	0.830	0.856	0.843	0.856	17,737	0.8459	0.00%
2003-02-14	0	1.340	-	1.340	-	-	2,420	3,073	1.2698	0.856	-	0.856	-	-	3,790	0.8109	0.00%
2003-02-13	0	1.340	-	1.340	1.310	1.350	72,637	95,815	1.3191	0.856	-	0.856	0.837	0.862	113,749	0.8423	1.52%
2003-02-12	0	1.320	1.320	1.350	1.310	1.360	36,003	47,624	1.3228	0.843	0.843	0.862	0.837	0.868	56,381	0.8447	-3.65%
2003-02-11	0	1.370	1.320	1.370	1.320	1.370	17,025	22,852	1.3423	0.875	0.843	0.875	0.843	0.875	26,661	0.8571	0.00%
2003-02-10	0	1.370	1.320	1.370	1.320	1.380	17,005	22,940	1.3490	0.875	0.843	0.875	0.843	0.881	26,630	0.8614	-0.72%
2003-02-07	0	1.380	1.330	1.380	1.370	1.380	28,000	38,380	1.3707	0.881	0.849	0.881	0.875	0.881	43,848	0.8753	1.47%
2003-02-06	0	1.360	-	1.360	-	-	0	0	-	0.868	-	0.868	-	-	0	-	-0.73%
2003-02-05	0	1.370	-	1.370	1.350	1.370	11,236	15,172	1.3503	0.875	-	0.875	0.862	0.875	17,596	0.8623	-0.72%
2003-02-04	0	1.380	1.300	-	1.300	1.380	101,750	137,288	1.3493	0.881	0.830	-	0.830	0.881	159,340	0.8616	2.22%
2003-01-30	0	1.350	1.300	1.350	1.300	1.350	44,140	59,075	1.3384	0.862	0.830	0.862	0.830	0.862	69,123	0.8546	0.00%
2003-01-29	0	1.350	1.300	1.350	-	-	0	0	-	0.862	0.830	0.862	-	-	0	-	0.00%
2003-01-28	0	1.350	1.310	1.350	1.350	1.360	5,331	7,110	1.3337	0.862	0.837	0.862	0.862	0.868	8,348	0.8517	0.00%
2003-01-27	0	1.350	1.300	1.350	-	-	0	0	-	0.862	0.830	0.862	-	-	0	-	-0.74%
2003-01-24	0	1.360	1.320	1.360	1.350	1.360	12,000	16,240	1.3533	0.868	0.843	0.868	0.862	0.868	18,792	0.8642	0.74%
2003-01-23	0	1.350	1.320	1.350	1.320	1.350	5,359	7,080	1.3211	0.862	0.843	0.862	0.843	0.862	8,392	0.8436	-1.46%
2003-01-22	0	1.370	1.350	1.370	1.320	1.370	14,696	19,464	1.3244	0.875	0.862	0.875	0.843	0.875	23,014	0.8457	0.00%
2003-01-21	0	1.370	1.330	1.370	1.340	1.390	49,870	68,151	1.3666	0.875	0.849	0.875	0.856	0.888	78,096	0.8727	0.00%
2003-01-20	0	1.370	1.320	1.370	1.350	1.370	23,124	31,047	1.3426	0.875	0.843	0.875	0.862	0.875	36,212	0.8574	0.00%
2003-01-17	0	1.370	1.310	1.370	-	-	682	873	1.2801	0.875	0.837	0.875	-	-	1,068	0.8174	0.00%
2003-01-16	0	1.370	1.350	1.370	1.320	1.370	5,327	7,079	1.3289	0.875	0.862	0.875	0.843	0.875	8,342	0.8486	-0.72%
2003-01-15	0	1.380	1.340	1.380	1.340	1.380	35,264	47,543	1.3482	0.881	0.856	0.881	0.856	0.881	55,223	0.8609	1.47%
2003-01-14	0	1.360	1.330	1.360	-	-	1,996	2,595	1.3001	0.868	0.849	0.868	-	-	3,126	0.8302	-1.45%
2003-01-13	0	1.380	1.340	1.380	1.350	1.380	35,393	47,825	1.3513	0.881	0.856	0.881	0.862	0.881	55,425	0.8629	2.22%
2003-01-10	0	1.350	1.340	1.400	1.350	1.430	60,332	83,625	1.3861	0.862	0.856	0.894	0.862	0.913	94,480	0.8851	-3.57%
2003-01-09	0	1.400	1.350	1.400	1.400	1.400	20,665	28,871	1.3971	0.894	0.862	0.894	0.894	0.894	32,361	0.8921	-0.71%
2003-01-08	0	1.410	1.350	1.410	1.340	1.410	74,782	102,607	1.3721	0.900	0.862	0.900	0.856	0.900	117,109	0.8762	1.44%
2003-01-07	0	1.390	1.340	1.390	1.340	1.390	16,651	22,686	1.3624	0.888	0.856	0.888	0.856	0.888	26,075	0.8700	0.00%
2003-01-06	0	1.390	1.360	1.430	1.320	1.400	21,863	29,758	1.3611	0.888	0.868	0.913	0.843	0.894	34,237	0.8692	0.00%
2003-01-03	0	1.390	1.340	1.390	1.340	1.390	56,335	76,330	1.3549	0.888	0.856	0.888	0.856	0.888	88,221	0.8652	0.00%
2003-01-02	0	1.390	-	1.390	1.370	1.390	32,765	45,217	1.3800	0.888	-	0.888	0.875	0.888	51,310	0.8813	0.72%
2002-12-31	0	1.380	1.320	1.380	1.320	1.380	149,381	202,535	1.3558	0.881	0.843	0.881	0.843	0.881	233,930	0.8658	4.55%
2002-12-30	0	1.320	1.280	1.320	-	-	1,345	1,681	1.2498	0.843	0.817	0.843	-	-	2,106	0.7981	-0.75%
2002-12-27	0	1.330	1.280	1.330	1.280	1.330	49,006	63,278	1.2912	0.849	0.817	0.849	0.817	0.849	76,743	0.8245	-0.75%
2002-12-24	0	1.340	1.300	1.340	1.290	1.340	128,804	169,773	1.3181	0.856	0.830	0.856	0.824	0.856	201,707	0.8417	0.00%
2002-12-23	0	1.340	1.300	1.340	1.300	1.350	142,418	190,604	1.3383	0.856	0.830	0.856	0.830	0.862	223,026	0.8546	-0.74%
2002-12-20	0	1.350	1.300	1.350	1.290	1.350	80,523	106,725	1.3254	0.862	0.830	0.862	0.824	0.862	126,099	0.8464	2.27%
2002-12-19	0	1.320	1.270	1.320	1.270	1.320	82,605	105,566	1.2780	0.843	0.811	0.843	0.811	0.843	129,359	0.8161	-0.75%
2002-12-18	0	1.330	1.300	1.330	1.270	1.330	199,087	256,301	1.2874	0.849	0.830	0.849	0.811	0.849	311,770	0.8221	0.76%
2002-12-17	0	1.320	1.300	1.320	1.300	1.320	14,737	19,256	1.3066	0.843	0.830	0.843	0.830	0.843	23,078	0.8344	-0.75%
2002-12-16	0	1.330	1.280	1.330	-	-	60	74	1.2333	0.849	0.817	0.849	-	-	94	0.7876	0.00%
2002-12-13	0	1.330	1.300	1.330	1.260	1.330	82,000	105,140	1.2822	0.849	0.830	0.849	0.805	0.849	128,412	0.8188	0.00%
2002-12-12	0	1.330	1.300	1.330	1.280	1.330	24,000	30,920	1.2883	0.849	0.830	0.849	0.817	0.849	37,584	0.8227	-0.75%
2002-12-11	0	1.340	1.340	-	1.270	1.340	110,247	142,388	1.2915	0.856	0.856	-	0.811	0.856	172,647	0.8247	1.52%
2002-12-10	0	1.320	1.320	1.340	1.250	1.320	33,052	43,133	1.3050	0.843	0.843	0.856	0.798	0.843	51,759	0.8333	0.76%
2002-12-09	0	1.310	1.260	1.310	-	-	2,183	2,663	1.2199	0.837	0.805	0.837	-	-	3,419	0.7790	-0.76%
2002-12-06	0	1.320	1.260	1.320	1.290	1.320	14,000	18,180	1.2986	0.843	0.805	0.843	0.824	0.843	21,924	0.8292	0.76%
2002-12-05	0	1.310	1.240	1.320	1.230	1.310	151,057	189,885	1.2570	0.837	0.792	0.843	0.785	0.837	236,555	0.8027	2.34%
2002-12-04	0	1.280	1.260	1.280	1.250	1.320	140,831	178,545	1.2678	0.817	0.805	0.817	0.798	0.843	220,541	0.8096	-4.48%
2002-12-03	0	1.340	1.270	1.340	1.310	1.340	14,960	19,620	1.3115	0.856	0.811	0.856	0.837	0.856	23,427	0.8375	0.75%
2002-12-02	0	1.330	1.300	1.340	1.270	1.340	26,340	34,903	1.3251	0.849	0.830	0.856	0.811	0.856	41,248	0.8462	0.00%
2002-11-29	0	1.330	1.290	1.330	1.290	1.350	77,978	103,849	1.3318	0.849	0.824	0.849	0.824	0.862	122,113	0.8504	0.00%
2002-11-28	0	1.330	1.270	1.330	1.320	1.330	25,863	33,891	1.3104	0.849	0.811	0.849	0.843	0.849	40,501	0.8368	0.00%
2002-11-27	0	1.330	1.280	1.330	1.270	1.330	31,679	41,028	1.2951	0.849	0.817	0.849	0.811	0.849	49,609	0.8270	0.00%
2002-11-26	0	1.330	1.270	1.330	-	-	0	0	-	0.849	0.811	0.849	-	-	0	-	0.00%
2002-11-25	0	1.330	1.270	1.330	1.250	1.330	46,015	58,659	1.2748	0.849	0.811	0.849	0.798	0.849	72,059	0.8140	-0.75%
2002-11-22	0	1.340	1.280	1.340	1.260	1.340	43,007	55,479	1.2900	0.856	0.817	0.856	0.805	0.856	67,349	0.8238	0.00%
2002-11-21	0	1.340	1.270	1.340	1.270	1.340	56,659	72,071	1.2720	0.856	0.811	0.856	0.811	0.856	88,728	0.8123	0.00%
2002-11-20	0	1.340	1.270	1.340	1.330	1.340	4,573	6,051	1.3232	0.856	0.811	0.856	0.849	0.856	7,161	0.8450	0.00%
2002-11-19	0	1.340	1.320	1.340	1.260	1.350	129,956	166,357	1.2801	0.856	0.843	0.856	0.805	0.862	203,511	0.8174	-0.74%
2002-11-18	0	1.350	1.280	1.350	-	-	0	0	-	0.862	0.817	0.862	-	-	0	-	0.00%
2002-11-15	0	1.350	1.280	1.350	1.300	1.350	22,842	29,784	1.3039	0.862	0.817	0.862	0.830	0.862	35,771	0.8326	0.75%
2002-11-14	0	1.340	1.280	1.340	1.280	1.340	38,658	51,463	1.3312	0.856	0.817	0.856	0.817	0.856	60,538	0.8501	1.52%
2002-11-13	0	1.320	1.320	1.340	1.270	1.270	20,405	25,894	1.2690	0.843	0.843	0.856	0.811	0.811	31,954	0.8103	0.00%
2002-11-12	0	1.320	1.270	1.320	-	-	949	1,148	1.2097	0.843	0.811	0.843	-	-	1,486	0.7725	-1.49%
2002-11-11	0	1.340	1.270	1.340	1.270	1.340	11,662	15,246	1.3073	0.856	0.811	0.856	0.811	0.856	18,263	0.8348	0.75%
2002-11-08	0	1.330	1.260	1.330	1.260	1.330	24,214	30,777	1.2710	0.849	0.805	0.849	0.805	0.849	37,919	0.8116	0.76%
2002-11-07	0	1.320	1.270	1.320	-	-	0	0	-	0.843	0.811	0.843	-	-	0	-	-0.75%
2002-11-06	0	1.330	1.300	1.330	1.270	1.350	58,648	77,090	1.3145	0.849	0.830	0.849	0.811	0.862	91,843	0.8394	0.00%
2002-11-05	0	1.340	-	1.340	-	-	165	211	1.2788	0.849	-	0.849	-	-	260	0.8105	-0.74%
2002-11-04	0	1.350	1.280	1.350	1.250	1.350	13,334	17,454	1.3090	0.856	0.811	0.856	0.792	0.856	21,038	0.8296	0.75%
2002-11-01	0	1.340	1.300	1.340	1.240	1.340	31,025	41,230	1.3289	0.849	0.824	0.849	0.786	0.849	48,950	0.8423	3.08%
2002-10-31	0	1.300	1.260	1.320	-	-	0	0	-	0.824	0.799	0.837	-	-	0	-	0.00%
2002-10-30	0	1.300	1.250	1.320	-	-	178	214	1.2022	0.824	0.792	0.837	-	-	281	0.7620	0.00%
2002-10-29	0	1.300	1.300	1.360	1.220	1.300	68,003	85,317	1.2546	0.824	0.824	0.862	0.773	0.824	107,293	0.7952	0.78%
2002-10-28	0	1.290	1.250	1.290	1.230	1.290	11,898	14,681	1.2339	0.818	0.792	0.818	0.780	0.818	18,772	0.7821	-0.77%
2002-10-25	0	1.300	1.220	1.300	1.220	1.300	120,566	150,828	1.2510	0.824	0.773	0.824	0.773	0.824	190,226	0.7929	0.00%
2002-10-24	0	1.300	1.250	1.300	-	-	100	122	1.2200	0.824	0.792	0.824	-	-	158	0.7732	-1.52%
2002-10-23	0	1.320	1.260	1.320	1.240	1.320	56,251	71,749	1.2755	0.837	0.799	0.837	0.786	0.837	88,751	0.8084	-1.49%
2002-10-22	0	1.340	-	1.340	1.330	1.340	12,000	15,980	1.3317	0.849	-	0.849	0.843	0.849	18,933	0.8440	-0.74%
2002-10-21	0	1.350	-	1.350	1.330	1.350	9,448	12,490	1.3220	0.856	-	0.856	0.843	0.856	14,907	0.8379	0.75%
2002-10-18	0	1.340	-	1.340	1.330	1.340	11,400	14,750	1.2939	0.849	-	0.849	0.843	0.849	17,987	0.8201	-1.47%
2002-10-17	0	1.360	1.350	-	1.330	1.360	44,211	58,913	1.3325	0.862	0.856	-	0.843	0.862	69,755	0.8446	1.49%
2002-10-16	0	1.340	-	-	1.320	1.340	12,352	16,180	1.3099	0.849	-	-	0.837	0.849	19,489	0.8302	1.52%
2002-10-15	0	1.320	-	1.320	-	-	605	726	1.2000	0.837	-	0.837	-	-	955	0.7606	0.00%
2002-10-11	0	1.320	-	1.320	1.310	1.320	8,669	11,303	1.3038	0.837	-	0.837	0.830	0.837	13,678	0.8264	0.00%
2002-10-10	0	1.320	-	1.320	1.310	1.320	9,997	12,756	1.2760	0.837	-	0.837	0.830	0.837	15,773	0.8087	0.00%
2002-10-09	0	1.320	-	1.320	1.300	1.320	4,000	5,240	1.3100	0.837	-	0.837	0.824	0.837	6,311	0.8303	0.00%
2002-10-08	0	1.320	1.260	1.320	1.260	1.320	29,784	37,930	1.2735	0.837	0.799	0.837	0.799	0.837	46,992	0.8072	1.54%
2002-10-07	0	1.300	-	1.300	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-1.52%
2002-10-04	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-10-03	0	1.320	-	1.320	1.300	1.320	6,331	8,037	1.2695	0.837	-	0.837	0.824	0.837	9,989	0.8046	0.76%
2002-10-02	0	1.310	-	1.310	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-0.76%
2002-09-30	0	1.320	-	1.320	1.300	1.320	18,306	23,847	1.3027	0.837	-	0.837	0.824	0.837	28,883	0.8256	1.54%
2002-09-27	0	1.300	-	1.300	1.280	1.320	22,915	29,318	1.2794	0.824	-	0.824	0.811	0.837	36,155	0.8109	0.00%
2002-09-26	0	1.300	1.220	1.300	1.300	1.320	39,850	51,485	1.2920	0.824	0.773	0.824	0.824	0.837	62,874	0.8189	-0.76%
2002-09-25	0	1.310	-	1.310	-	-	1,997	2,396	1.1998	0.830	-	0.830	-	-	3,151	0.7604	0.00%
2002-09-24	0	1.310	-	1.310	-	-	1,659	2,074	1.2502	0.830	-	0.830	-	-	2,618	0.7924	-0.76%
2002-09-23	0	1.320	-	1.320	1.300	1.320	16,000	20,880	1.3050	0.837	-	0.837	0.824	0.837	25,244	0.8271	0.00%
2002-09-20	0	1.320	-	1.320	1.310	1.320	7,112	8,994	1.2646	0.837	-	0.837	0.830	0.837	11,221	0.8015	0.00%
2002-09-19	0	1.320	-	1.320	1.320	1.320	4,000	5,280	1.3200	0.837	-	0.837	0.837	0.837	6,311	0.8366	1.54%
2002-09-18	0	1.300	-	1.300	1.300	1.310	4,000	5,220	1.3050	0.824	-	0.824	0.824	0.830	6,311	0.8271	-1.52%
2002-09-17	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-09-16	0	1.320	-	1.320	1.300	1.320	11,042	14,351	1.2997	0.837	-	0.837	0.824	0.837	17,422	0.8237	0.00%
2002-09-13	0	1.320	-	1.320	-	-	2,039	2,549	1.2501	0.837	-	0.837	-	-	3,217	0.7923	0.00%
2002-09-12	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-09-11	0	1.320	-	1.320	1.320	1.320	4,000	5,280	1.3200	0.837	-	0.837	0.837	0.837	6,311	0.8366	1.54%
2002-09-10	0	1.300	-	1.300	1.320	1.320	4,000	5,280	1.3200	0.824	-	0.824	0.837	0.837	6,311	0.8366	0.00%
2002-09-09	0	1.300	-	1.300	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-1.52%
2002-09-06	0	1.320	-	1.320	1.300	1.320	20,950	27,205	1.2986	0.837	-	0.837	0.824	0.837	33,054	0.8230	0.00%
2002-09-05	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-09-04	0	1.320	-	1.320	1.320	1.320	6,683	8,365	1.2517	0.837	-	0.837	0.837	0.837	10,544	0.7933	1.54%
2002-09-03	0	1.300	-	1.320	-	-	0	0	-	0.824	-	0.837	-	-	0	-	0.00%
2002-09-02	0	1.300	-	1.300	-	-	0	0	-	0.824	-	0.824	-	-	0	-	0.00%
2002-08-30	0	1.300	1.300	-	1.270	1.300	39,743	51,199	1.2883	0.824	0.824	-	0.805	0.824	62,705	0.8165	1.56%
2002-08-29	0	1.280	1.210	1.280	-	-	0	0	-	0.811	0.767	0.811	-	-	0	-	0.00%
2002-08-28	0	1.280	1.220	1.280	-	-	181	217	1.1989	0.811	0.773	0.811	-	-	286	0.7599	-1.54%
2002-08-27	0	1.300	-	1.300	1.260	1.300	22,654	28,665	1.2653	0.824	-	0.824	0.799	0.824	35,743	0.8020	0.00%
2002-08-26	0	1.300	-	1.300	-	-	0	0	-	0.824	-	0.824	-	-	0	-	0.00%
2002-08-23	0	1.300	-	1.300	1.330	1.330	2,000	2,660	1.3300	0.824	-	0.824	0.843	0.843	3,156	0.8430	0.00%
2002-08-22	0	1.300	-	1.300	-	-	7,579	9,398	1.2400	0.824	-	0.824	-	-	11,958	0.7859	-1.52%
2002-08-21	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-08-20	0	1.320	1.270	1.320	1.270	1.320	34,196	44,343	1.2967	0.837	0.805	0.837	0.805	0.837	53,954	0.8219	-1.49%
2002-08-19	0	1.340	-	1.350	-	-	1,331	1,650	1.2397	0.849	-	0.856	-	-	2,100	0.7857	0.00%
2002-08-16	0	1.340	1.300	1.340	1.250	1.350	29,802	38,098	1.2784	0.849	0.824	0.849	0.792	0.856	47,021	0.8102	0.75%
2002-08-15	0	1.330	1.300	1.340	1.300	1.330	15,596	20,256	1.2988	0.843	0.824	0.849	0.824	0.843	24,607	0.8232	0.00%
2002-08-14	0	1.330	1.210	1.340	1.310	1.330	7,996	10,335	1.2925	0.843	0.767	0.849	0.830	0.843	12,616	0.8192	0.00%
2002-08-13	0	1.330	-	1.340	-	-	2,737	3,367	1.2302	0.843	-	0.849	-	-	4,318	0.7797	0.00%
2002-08-12	0	1.330	1.330	1.350	1.300	1.300	3,372	4,288	1.2716	0.843	0.843	0.856	0.824	0.824	5,320	0.8060	-1.48%
2002-08-09	0	1.350	1.350	1.360	1.310	1.330	12,546	16,506	1.3156	0.856	0.856	0.862	0.830	0.843	19,795	0.8339	1.50%
2002-08-08	0	1.330	-	1.340	1.310	1.330	25,920	33,547	1.2943	0.843	-	0.849	0.830	0.843	40,896	0.8203	0.00%
2002-08-07	0	1.330	-	1.330	1.310	1.330	21,327	27,966	1.3113	0.843	-	0.843	0.830	0.843	33,649	0.8311	0.00%
2002-08-06	0	1.330	-	1.330	1.320	1.330	11,003	14,554	1.3227	0.843	-	0.843	0.837	0.843	17,360	0.8384	0.00%
2002-08-05	0	1.330	-	1.330	-	-	3,327	4,059	1.2200	0.843	-	0.843	-	-	5,249	0.7733	0.00%
2002-08-02	0	1.330	-	1.330	1.290	1.330	30,613	39,757	1.2987	0.843	-	0.843	0.818	0.843	48,300	0.8231	1.53%
2002-08-01	0	1.310	1.240	1.310	1.240	1.310	21,673	27,327	1.2609	0.830	0.786	0.830	0.786	0.830	34,195	0.7992	0.00%
2002-07-31	0	1.310	-	1.310	-	-	1,982	2,478	1.2503	0.830	-	0.830	-	-	3,127	0.7924	-0.76%
2002-07-30	0	1.320	-	1.320	1.300	1.320	10,000	13,040	1.3040	0.837	-	0.837	0.824	0.837	15,778	0.8265	0.00%
2002-07-29	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-07-26	0	1.320	-	1.320	1.290	1.320	50,035	65,203	1.3031	0.837	-	0.837	0.818	0.837	78,944	0.8259	0.00%
2002-07-25	0	1.320	-	1.320	1.320	1.320	5,014	6,537	1.3037	0.837	-	0.837	0.837	0.837	7,911	0.8263	1.54%
2002-07-24	0	1.300	-	1.320	1.300	1.320	27,085	35,225	1.3005	0.824	-	0.837	0.824	0.837	42,734	0.8243	-2.26%
2002-07-23	0	1.330	-	1.330	1.290	1.330	89,011	115,704	1.2999	0.843	-	0.843	0.818	0.843	140,439	0.8239	0.76%
2002-07-22	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-07-19	0	1.320	-	-	-	-	1,620	2,009	1.2401	0.837	-	-	-	-	2,556	0.7860	0.00%
2002-07-18	0	1.320	-	1.320	1.300	1.320	4,000	5,240	1.3100	0.837	-	0.837	0.824	0.837	6,311	0.8303	1.54%
2002-07-17	0	1.300	-	1.330	-	-	0	0	-	0.824	-	0.843	-	-	0	-	0.00%
2002-07-16	0	1.300	-	1.300	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-1.52%
2002-07-15	0	1.320	-	1.320	1.310	1.320	11,513	15,016	1.3043	0.837	-	0.837	0.830	0.837	18,165	0.8266	0.00%
2002-07-12	0	1.320	-	1.340	-	-	694	861	1.2406	0.837	-	0.849	-	-	1,095	0.7863	0.00%
2002-07-11	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-07-10	0	1.320	-	1.320	1.300	1.320	8,176	10,471	1.2807	0.837	-	0.837	0.824	0.837	12,900	0.8117	-0.75%
2002-07-09	0	1.330	1.260	1.330	1.300	1.330	12,651	16,421	1.2980	0.843	0.799	0.843	0.824	0.843	19,960	0.8227	0.00%
2002-07-08	0	1.330	-	1.330	1.320	1.330	4,000	5,300	1.3250	0.843	-	0.843	0.837	0.843	6,311	0.8398	0.00%
2002-07-05	0	1.330	1.280	1.330	1.300	1.350	57,328	76,654	1.3371	0.843	0.811	0.843	0.824	0.856	90,451	0.8475	0.76%
2002-07-04	0	1.320	1.300	1.330	1.280	1.320	18,651	23,768	1.2744	0.837	0.824	0.843	0.811	0.837	29,427	0.8077	1.54%
2002-07-03	0	1.300	1.260	1.300	1.220	1.320	64,985	81,596	1.2556	0.824	0.799	0.824	0.773	0.837	102,532	0.7958	-1.52%
2002-07-02	0	1.320	-	1.330	-	-	0	0	-	0.837	-	0.843	-	-	0	-	0.00%
2002-06-28	0	1.320	-	1.320	1.320	1.330	17,827	23,477	1.3169	0.837	-	0.837	0.837	0.843	28,127	0.8347	1.54%
2002-06-27	0	1.300	-	1.300	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-1.52%
2002-06-26	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-06-25	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2002-06-24	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	-0.75%
2002-06-21	0	1.330	-	1.330	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-06-20	0	1.330	-	1.330	1.320	1.330	4,040	5,350	1.3243	0.843	-	0.843	0.837	0.843	6,374	0.8393	-1.48%
2002-06-19	0	1.350	-	1.350	1.290	1.350	52,022	68,127	1.3096	0.856	-	0.856	0.818	0.856	82,079	0.8300	2.27%
2002-06-18	0	1.320	-	1.320	-	-	731	892	1.2202	0.837	-	0.837	-	-	1,153	0.7734	0.00%
2002-06-17	0	1.320	-	1.320	-	-	0	0	-	0.837	-	0.837	-	-	0	-	-0.75%
2002-06-14	0	1.330	-	1.330	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-06-13	0	1.330	-	1.330	1.300	1.330	27,600	35,964	1.3030	0.843	-	0.843	0.824	0.843	43,547	0.8259	0.00%
2002-06-12	0	1.330	-	1.330	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-06-11	0	1.330	-	1.330	1.350	1.350	27,510	36,799	1.3377	0.843	-	0.843	0.856	0.856	43,405	0.8478	0.00%
2002-06-10	0	1.330	-	1.330	-	-	3,516	4,395	1.2500	0.843	-	0.843	-	-	5,547	0.7923	0.00%
2002-06-07	0	1.330	-	1.330	1.310	1.330	25,975	33,510	1.2901	0.843	-	0.843	0.830	0.843	40,983	0.8177	0.00%
2002-06-06	0	1.330	1.300	1.340	1.290	1.330	40,211	52,117	1.2961	0.843	0.824	0.849	0.818	0.843	63,444	0.8215	-0.75%
2002-06-05	0	1.340	-	1.340	-	-	0	0	-	0.849	-	0.849	-	-	0	-	0.00%
2002-06-04	0	1.340	-	1.340	-	-	0	0	-	0.849	-	0.849	-	-	0	-	0.00%
2002-06-03	0	1.340	-	1.340	-	-	0	0	-	0.849	-	0.849	-	-	0	-	0.00%
2002-05-31	0	1.340	-	1.340	1.320	1.350	38,027	50,881	1.3380	0.849	-	0.849	0.837	0.856	59,998	0.8480	0.75%
2002-05-30	0	1.330	-	1.330	-	-	0	0	-	0.843	-	0.843	-	-	0	-	0.00%
2002-05-29	0	1.330	-	1.330	-	-	3,886	4,719	1.2144	0.843	-	0.843	-	-	6,131	0.7697	-1.48%
2002-05-28	0	1.350	-	1.350	1.300	1.350	29,486	39,138	1.3273	0.856	-	0.856	0.824	0.856	46,522	0.8413	1.50%
2002-05-27	0	1.330	-	1.330	-	-	3,665	4,691	1.2799	0.843	-	0.843	-	-	5,783	0.8112	-0.75%
2002-05-24	0	1.340	-	1.350	1.330	1.350	101,782	136,401	1.3401	0.849	-	0.856	0.843	0.856	160,589	0.8494	2.29%
2002-05-23	0	1.310	-	1.320	1.300	1.340	16,058	21,213	1.3210	0.830	-	0.837	0.824	0.849	25,336	0.8373	-1.50%
2002-05-22	0	1.330	1.250	1.330	1.250	1.330	17,067	21,780	1.2761	0.843	0.792	0.843	0.792	0.843	26,928	0.8088	0.00%
2002-05-21	0	1.330	-	1.330	1.330	1.330	4,000	5,320	1.3300	0.843	-	0.843	0.843	0.843	6,311	0.8430	0.76%
2002-05-17	0	1.320	-	1.320	1.320	1.330	40,000	52,900	1.3225	0.837	-	0.837	0.837	0.843	63,111	0.8382	1.54%
2002-05-16	0	1.300	-	1.300	1.290	1.340	59,095	77,978	1.3195	0.824	-	0.824	0.818	0.849	93,238	0.8363	-0.76%
2002-05-15	0	1.310	-	1.310	1.280	1.320	42,739	55,888	1.3077	0.830	-	0.830	0.811	0.837	67,432	0.8288	0.77%
2002-05-14	0	1.300	-	1.300	1.300	1.310	30,101	39,225	1.3031	0.824	-	0.824	0.824	0.830	47,493	0.8259	1.56%
2002-05-13	0	1.280	1.230	1.280	1.220	1.280	33,387	41,971	1.2571	0.811	0.780	0.811	0.773	0.811	52,677	0.7968	0.79%
2002-05-10	0	1.270	-	1.270	1.260	1.280	39,474	50,178	1.2712	0.805	-	0.805	0.799	0.811	62,281	0.8057	0.79%
2002-05-09	0	1.260	-	1.260	1.280	1.280	37,996	48,475	1.2758	0.799	-	0.799	0.811	0.811	59,949	0.8086	0.80%
2002-05-08	0	1.250	-	1.250	1.190	1.250	57,379	69,223	1.2064	0.792	-	0.792	0.754	0.792	90,531	0.7646	0.81%
2002-05-07	0	1.240	-	1.240	-	-	0	0	-	0.786	-	0.786	-	-	0	-	0.00%
2002-05-06	0	1.240	-	1.240	1.220	1.240	12,007	14,548	1.2116	0.786	-	0.786	0.773	0.786	18,944	0.7679	0.00%
2002-05-03	0	1.240	1.150	1.240	1.140	1.250	79,015	96,977	1.2273	0.786	0.729	0.786	0.723	0.792	124,668	0.7779	0.81%
2002-05-02	0	1.230	1.200	1.250	1.120	1.230	840,142	1,005,729	1.1971	0.780	0.761	0.792	0.710	0.780	1,325,553	0.7587	2.50%
2002-04-30	0	1.200	-	1.200	1.190	1.200	8,155	9,531	1.1687	0.761	-	0.761	0.754	0.761	12,867	0.7407	-1.64%
2002-04-29	0	1.220	1.190	1.220	1.150	1.220	3,200,438	3,867,426	1.2084	0.773	0.754	0.773	0.729	0.773	5,049,565	0.7659	0.00%
2002-04-26	0	1.220	1.150	1.220	1.150	1.230	46,340	55,664	1.2012	0.773	0.729	0.773	0.729	0.780	73,114	0.7613	-0.81%
2002-04-25	0	1.230	1.230	1.240	1.160	1.260	145,865	176,849	1.2124	0.780	0.780	0.786	0.735	0.799	230,142	0.7684	0.00%
2002-04-24	0	1.230	1.170	1.230	1.200	1.240	66,689	82,499	1.2371	0.780	0.742	0.780	0.761	0.786	105,220	0.7841	0.82%
2002-04-23	0	1.220	1.160	1.230	1.200	1.220	410,309	499,680	1.2178	0.773	0.735	0.780	0.761	0.773	647,374	0.7719	2.52%
2002-04-22	0	1.190	1.150	1.210	1.150	1.220	111,988	130,907	1.1689	0.754	0.729	0.767	0.729	0.773	176,692	0.7409	0.85%
2002-04-19	0	1.180	-	1.180	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
2002-04-18	0	1.180	1.150	1.180	1.150	1.200	36,568	43,225	1.1820	0.748	0.729	0.748	0.729	0.761	57,696	0.7492	1.72%
2002-04-17	0	1.160	1.130	1.180	1.120	1.160	59,427	68,082	1.1456	0.735	0.716	0.748	0.710	0.735	93,762	0.7261	7.41%
2002-04-16	0	1.080	-	1.150	1.150	1.150	15,756	17,156	1.0889	0.685	-	0.729	0.729	0.729	24,859	0.6901	-6.09%
2002-04-15	0	1.150	-	1.150	-	-	722	830	1.1496	0.729	-	0.729	-	-	1,139	0.7286	0.00%
2002-04-12	0	1.150	-	1.150	1.140	1.150	12,652	14,284	1.1290	0.729	-	0.729	0.723	0.729	19,962	0.7156	0.88%
2002-04-11	0	1.140	-	1.160	1.100	1.160	16,000	18,120	1.1325	0.723	-	0.735	0.697	0.735	25,244	0.7178	3.64%
2002-04-10	0	1.100	1.080	1.100	1.080	1.100	31,489	34,003	1.0798	0.697	0.685	0.697	0.685	0.697	49,682	0.6844	-5.17%
2002-04-09	0	1.160	1.130	1.160	1.080	1.160	8,724	9,672	1.1087	0.735	0.716	0.735	0.685	0.735	13,764	0.7027	0.87%
2002-04-08	0	1.160	1.160	1.190	1.090	1.130	25,758	28,236	1.0962	0.729	0.729	0.748	0.685	0.710	40,994	0.6888	0.00%
2002-04-04	0	1.160	1.100	1.160	1.100	1.180	3,137,963	3,639,047	1.1597	0.729	0.691	0.729	0.691	0.741	4,994,046	0.7287	-1.69%
2002-04-03	0	1.180	1.100	1.180	-	-	0	0	-	0.741	0.691	0.741	-	-	0	-	0.00%
2002-04-02	0	1.180	1.080	1.180	1.180	1.180	3,359	3,746	1.1152	0.741	0.679	0.741	0.741	0.741	5,346	0.7007	1.72%
2002-03-28	0	1.160	1.130	1.160	1.130	1.160	1,175,930	1,329,884	1.1309	0.729	0.710	0.729	0.710	0.729	1,871,484	0.7106	-1.69%
2002-03-27	0	1.180	1.080	1.180	1.140	1.180	20,798	24,098	1.1587	0.741	0.679	0.741	0.716	0.741	33,100	0.7280	1.72%
2002-03-26	0	1.160	-	1.160	-	-	3,384	3,689	1.0901	0.729	-	0.729	-	-	5,386	0.6850	-0.85%
2002-03-25	0	1.170	-	1.170	1.160	1.170	10,754	12,182	1.1328	0.735	-	0.735	0.729	0.735	17,115	0.7118	-0.85%
2002-03-22	0	1.180	-	1.180	-	-	0	0	-	0.741	-	0.741	-	-	0	-	0.00%
2002-03-21	0	1.180	1.150	1.180	1.150	1.180	48,000	55,320	1.1525	0.741	0.723	0.741	0.723	0.741	76,392	0.7242	0.00%
2002-03-20	0	1.180	-	1.180	1.170	1.180	12,121	14,193	1.1709	0.741	-	0.741	0.735	0.741	19,290	0.7358	0.85%
2002-03-19	0	1.170	-	1.170	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
2002-03-18	0	1.170	-	1.170	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
2002-03-15	0	1.170	-	1.170	-	-	0	0	-	0.735	-	0.735	-	-	0	-	-0.85%
2002-03-14	0	1.180	1.130	1.180	1.100	1.180	19,328	22,168	1.1469	0.741	0.710	0.741	0.691	0.741	30,760	0.7207	0.85%
2002-03-13	0	1.170	-	1.170	-	-	1,331	1,424	1.0699	0.735	-	0.735	-	-	2,118	0.6722	0.00%
2002-03-12	0	1.170	-	1.170	1.160	1.170	5,645	6,432	1.1394	0.735	-	0.735	0.729	0.735	8,984	0.7159	-0.85%
2002-03-11	0	1.180	-	1.180	1.190	1.190	5,512	6,453	1.1707	0.741	-	0.741	0.748	0.748	8,772	0.7356	0.85%
2002-03-08	0	1.170	-	1.170	-	-	1,996	2,255	1.1298	0.735	-	0.735	-	-	3,177	0.7099	0.00%
2002-03-07	0	1.170	-	1.170	1.190	1.200	8,697	10,147	1.1667	0.735	-	0.735	0.748	0.754	13,841	0.7331	1.74%
2002-03-06	0	1.150	-	1.150	1.130	1.150	23,670	26,737	1.1296	0.723	-	0.723	0.710	0.723	37,671	0.7098	-2.54%
2002-03-05	0	1.180	-	1.180	-	-	665	745	1.1203	0.741	-	0.741	-	-	1,058	0.7039	-0.84%
2002-03-04	0	1.190	-	1.190	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
2002-03-01	0	1.190	-	1.190	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
2002-02-28	0	1.190	-	1.190	-	-	1,331	1,504	1.1300	0.748	-	0.748	-	-	2,118	0.7100	0.00%
2002-02-27	0	1.190	-	1.190	-	-	4,324	5,049	1.1677	0.748	-	0.748	-	-	6,882	0.7337	0.00%
2002-02-26	0	1.190	-	1.190	1.230	1.230	4,685	5,628	1.2013	0.748	-	0.748	0.773	0.773	7,456	0.7548	-1.65%
2002-02-25	0	1.210	-	1.210	-	-	17	20	1.1765	0.760	-	0.760	-	-	27	0.7392	0.00%
2002-02-22	0	1.210	-	1.210	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2002-02-21	0	1.210	-	1.210	1.200	1.210	4,307	5,158	1.1976	0.760	-	0.760	0.754	0.760	6,855	0.7525	-0.82%
2002-02-20	0	1.220	-	1.220	1.210	1.220	12,320	14,628	1.1873	0.767	-	0.767	0.760	0.767	19,607	0.7461	0.00%
2002-02-19	0	1.220	-	1.220	-	-	0	0	-	0.767	-	0.767	-	-	0	-	0.00%
2002-02-18	0	1.220	-	1.220	1.210	1.220	10,020	11,782	1.1758	0.767	-	0.767	0.760	0.767	15,947	0.7388	1.67%
2002-02-15	0	1.200	-	1.200	1.180	1.200	9,993	11,712	1.1720	0.754	-	0.754	0.741	0.754	15,904	0.7364	2.56%
2002-02-11	0	1.170	1.130	1.170	1.130	1.190	302,655	355,354	1.1741	0.735	0.710	0.735	0.710	0.748	481,673	0.7377	0.86%
2002-02-08	0	1.160	1.100	1.160	1.170	1.170	43,349	50,556	1.1663	0.729	0.691	0.729	0.735	0.735	68,990	0.7328	1.75%
2002-02-07	0	1.140	1.120	1.150	1.040	1.140	152,254	167,614	1.1009	0.716	0.704	0.723	0.653	0.716	242,311	0.6917	2.70%
2002-02-06	0	1.110	1.110	1.120	1.080	1.110	19,278	20,869	1.0825	0.697	0.697	0.704	0.679	0.697	30,681	0.6802	0.00%
2002-02-05	0	1.110	-	1.110	1.110	1.110	46,000	51,060	1.1100	0.697	-	0.697	0.697	0.697	73,209	0.6975	0.91%
2002-02-04	0	1.100	1.060	1.100	1.040	1.100	55,775	59,195	1.0613	0.691	0.666	0.691	0.653	0.691	88,766	0.6669	0.00%
2002-02-01	0	1.100	1.080	1.120	1.050	1.100	93,327	102,240	1.0955	0.691	0.679	0.704	0.660	0.691	148,529	0.6883	0.00%
2002-01-31	0	1.100	1.050	1.120	1.050	1.100	69,339	73,006	1.0529	0.691	0.660	0.704	0.660	0.691	110,353	0.6616	3.77%
2002-01-30	0	1.060	-	1.060	-	-	1,331	1,331	1.0000	0.666	-	0.666	-	-	2,118	0.6283	-0.93%
2002-01-29	0	1.070	1.070	1.100	1.030	1.050	208,500	218,580	1.0483	0.672	0.672	0.691	0.647	0.660	331,826	0.6587	1.90%
2002-01-28	0	1.050	0.980	1.050	0.980	1.050	30,910	30,954	1.0014	0.660	0.616	0.660	0.616	0.660	49,193	0.6292	-0.94%
2002-01-25	0	1.060	-	1.060	1.020	1.070	58,559	60,799	1.0383	0.666	-	0.666	0.641	0.672	93,196	0.6524	0.00%
2002-01-24	0	1.060	-	1.060	1.050	1.060	6,924	7,144	1.0318	0.666	-	0.666	0.660	0.666	11,019	0.6483	-2.75%
2002-01-23	0	1.090	-	1.090	-	-	0	0	-	0.685	-	0.685	-	-	0	-	-1.80%
2002-01-22	0	1.110	-	1.110	1.120	1.120	20,000	22,400	1.1200	0.697	-	0.697	0.704	0.704	31,830	0.7037	1.83%
2002-01-21	0	1.090	-	1.090	-	-	0	0	-	0.685	-	0.685	-	-	0	-	-0.91%
2002-01-18	0	1.100	-	1.100	1.090	1.100	12,127	13,173	1.0863	0.691	-	0.691	0.685	0.691	19,300	0.6825	1.85%
2002-01-17	0	1.080	-	1.080	1.080	1.080	4,665	4,985	1.0686	0.679	-	0.679	0.679	0.679	7,424	0.6714	0.93%
2002-01-16	0	1.070	-	1.070	-	-	1,491	1,491	1.0000	0.672	-	0.672	-	-	2,373	0.6283	-1.83%
2002-01-15	0	1.090	1.000	1.090	1.100	1.100	20,000	22,000	1.1000	0.685	0.628	0.685	0.691	0.691	31,830	0.6912	0.93%
2002-01-14	0	1.080	1.030	1.080	-	-	0	0	-	0.679	0.647	0.679	-	-	0	-	-1.82%
2002-01-11	0	1.100	1.080	1.100	1.030	1.100	12,440	13,111	1.0539	0.691	0.679	0.691	0.647	0.691	19,798	0.6622	1.85%
2002-01-10	0	1.080	1.020	1.090	-	-	1,380	1,380	1.0000	0.679	0.641	0.685	-	-	2,196	0.6283	0.00%
2002-01-09	0	1.080	1.060	1.080	1.040	1.120	47,457	51,837	1.0923	0.679	0.666	0.679	0.653	0.704	75,527	0.6863	-1.82%
2002-01-08	0	1.100	1.050	1.120	1.050	1.100	15,573	16,373	1.0514	0.691	0.660	0.704	0.660	0.691	24,784	0.6606	-0.90%
2002-01-07	0	1.110	1.060	1.110	1.040	1.110	18,038	19,058	1.0565	0.697	0.666	0.697	0.653	0.697	28,707	0.6639	1.83%
2002-01-04	0	1.090	1.030	1.140	1.030	1.100	75,480	80,104	1.0613	0.685	0.647	0.716	0.647	0.691	120,126	0.6668	0.93%
2002-01-03	0	1.080	1.020	1.080	1.090	1.090	39,331	42,751	1.0870	0.679	0.641	0.679	0.685	0.685	62,595	0.6830	0.93%
2002-01-02	0	1.070	1.020	1.070	1.030	1.070	40,120	41,495	1.0343	0.672	0.641	0.672	0.647	0.672	63,851	0.6499	-1.83%
2001-12-31	0	1.090	1.030	1.090	1.080	1.100	60,000	65,860	1.0977	0.685	0.647	0.685	0.679	0.691	95,490	0.6897	1.87%
2001-12-28	0	1.070	1.040	1.070	1.000	1.080	105,147	107,893	1.0261	0.672	0.653	0.672	0.628	0.679	167,341	0.6448	0.94%
2001-12-27	0	1.060	-	1.060	1.040	1.060	10,000	10,440	1.0440	0.666	-	0.666	0.653	0.666	15,915	0.6560	0.00%
2001-12-24	0	1.060	1.030	1.060	1.000	1.060	135,601	139,558	1.0292	0.666	0.647	0.666	0.628	0.666	215,808	0.6467	7.07%
2001-12-21	0	0.990	0.930	0.990	0.900	0.990	51,356	48,207	0.9387	0.622	0.584	0.622	0.566	0.622	81,733	0.5898	2.06%
2001-12-20	0	0.970	0.890	0.970	0.960	0.970	11,818	11,185	0.9464	0.609	0.559	0.609	0.603	0.609	18,808	0.5947	1.04%
2001-12-19	0	0.960	0.890	0.960	0.890	0.960	76,750	69,418	0.9045	0.603	0.559	0.603	0.559	0.603	122,147	0.5683	2.13%
2001-12-18	0	0.940	0.900	0.950	0.880	0.940	34,235	31,813	0.9293	0.591	0.566	0.597	0.553	0.591	54,485	0.5839	2.17%
2001-12-17	0	0.920	0.910	0.940	0.880	0.920	35,327	31,821	0.9008	0.578	0.572	0.591	0.553	0.578	56,223	0.5660	2.22%
2001-12-14	0	0.900	0.860	0.900	0.860	0.900	188,000	163,760	0.8711	0.566	0.540	0.566	0.540	0.566	299,201	0.5473	4.65%
2001-12-13	0	0.860	0.840	0.860	0.840	0.860	52,000	43,960	0.8454	0.540	0.528	0.540	0.528	0.540	82,758	0.5312	-1.15%
2001-12-12	0	0.870	0.840	0.870	0.840	0.870	59,838	50,730	0.8478	0.547	0.528	0.547	0.528	0.547	95,232	0.5327	0.00%
2001-12-11	0	0.870	0.840	0.870	0.840	0.870	59,310	50,775	0.8561	0.547	0.528	0.547	0.528	0.547	94,391	0.5379	0.00%
2001-12-10	0	0.870	0.840	0.870	-	-	0	0	-	0.547	0.528	0.547	-	-	0	-	-1.14%
2001-12-07	0	0.880	0.840	0.880	0.830	0.880	112,478	96,478	0.8577	0.553	0.528	0.553	0.522	0.553	179,008	0.5390	2.33%
2001-12-06	0	0.860	0.830	0.860	-	-	0	0	-	0.540	0.522	0.540	-	-	0	-	0.00%
2001-12-05	0	0.860	0.830	0.860	0.830	0.880	13,339	11,224	0.8414	0.540	0.522	0.540	0.522	0.553	21,229	0.5287	0.00%
2001-12-04	0	0.860	0.830	0.860	0.860	0.860	2,674	2,252	0.8422	0.540	0.522	0.540	0.540	0.540	4,256	0.5292	1.18%
2001-12-03	0	0.850	0.830	0.850	-	-	1,408	1,112	0.7898	0.534	0.522	0.534	-	-	2,241	0.4962	-1.16%
2001-11-30	0	0.860	0.840	0.860	0.840	0.860	16,000	13,520	0.8450	0.540	0.528	0.540	0.528	0.540	25,464	0.5309	1.18%
2001-11-29	0	0.850	0.830	0.850	0.820	0.860	46,398	38,590	0.8317	0.534	0.522	0.534	0.515	0.540	73,842	0.5226	-1.16%
2001-11-28	0	0.860	0.830	0.860	0.830	0.870	5,327	4,435	0.8326	0.540	0.522	0.540	0.522	0.547	8,478	0.5231	0.00%
2001-11-27	0	0.860	0.820	0.860	0.820	0.870	108,073	91,675	0.8483	0.540	0.515	0.540	0.515	0.547	171,997	0.5330	0.00%
2001-11-26	0	0.860	0.840	0.860	0.840	0.870	38,472	32,418	0.8426	0.540	0.528	0.540	0.528	0.547	61,228	0.5295	-1.15%
2001-11-23	0	0.870	0.840	0.870	-	-	344	272	0.7907	0.547	0.528	0.547	-	-	547	0.4968	0.00%
2001-11-22	0	0.870	0.840	0.870	-	-	0	0	-	0.547	0.528	0.547	-	-	0	-	0.00%
2001-11-21	0	0.870	0.840	0.870	-	-	0	0	-	0.547	0.528	0.547	-	-	0	-	0.00%
2001-11-20	0	0.870	0.840	0.870	0.840	0.870	27,202	22,822	0.8390	0.547	0.528	0.547	0.528	0.547	43,292	0.5272	-1.14%
2001-11-19	0	0.880	0.840	0.880	0.880	0.880	5,149	4,439	0.8621	0.553	0.528	0.553	0.553	0.553	8,195	0.5417	1.15%
2001-11-16	0	0.870	0.860	0.870	0.860	0.890	77,344	66,462	0.8593	0.547	0.540	0.547	0.540	0.559	123,092	0.5399	-2.25%
2001-11-15	0	0.890	0.860	0.890	0.870	0.890	36,138	31,552	0.8731	0.559	0.540	0.559	0.547	0.559	57,513	0.5486	-1.11%
2001-11-14	0	0.900	0.860	0.900	0.860	0.900	11,864	10,350	0.8724	0.566	0.540	0.566	0.540	0.566	18,881	0.5482	1.12%
2001-11-13	0	0.890	0.860	0.890	0.890	0.890	2,000	1,780	0.8900	0.559	0.540	0.559	0.559	0.559	3,183	0.5592	2.30%
2001-11-12	0	0.870	0.870	0.900	0.870	0.900	111,682	99,370	0.8898	0.547	0.547	0.566	0.547	0.566	177,741	0.5591	-2.25%
2001-11-09	0	0.890	0.850	0.890	-	-	0	0	-	0.559	0.534	0.559	-	-	0	-	0.00%
2001-11-08	0	0.890	0.840	0.890	0.880	0.890	17,562	14,883	0.8475	0.559	0.528	0.559	0.553	0.559	27,950	0.5325	0.00%
2001-11-07	0	0.890	0.870	0.890	0.870	0.910	102,429	89,380	0.8726	0.559	0.547	0.559	0.547	0.572	163,015	0.5483	-2.20%
2001-11-06	0	0.920	0.860	0.920	0.850	0.930	34,784	31,247	0.8983	0.572	0.534	0.572	0.528	0.578	55,967	0.5583	-1.08%
2001-11-05	0	0.930	-	0.930	0.930	0.930	5,405	4,872	0.9014	0.578	-	0.578	0.578	0.578	8,697	0.5602	2.20%
2001-11-02	0	0.910	0.840	0.930	0.900	0.910	13,206	11,865	0.8985	0.566	0.522	0.578	0.559	0.566	21,248	0.5584	2.25%
2001-11-01	0	0.890	0.850	0.890	0.850	0.910	27,561	23,912	0.8676	0.553	0.528	0.553	0.528	0.566	44,345	0.5392	-1.11%
2001-10-31	0	0.900	0.880	0.900	0.880	0.910	51,912	46,085	0.8878	0.559	0.547	0.559	0.547	0.566	83,525	0.5517	-3.23%
2001-10-30	0	0.930	0.850	0.930	0.860	0.930	70,396	60,961	0.8660	0.578	0.528	0.578	0.534	0.578	113,266	0.5382	2.20%
2001-10-29	0	0.910	0.850	0.910	0.850	0.920	11,327	10,062	0.8883	0.566	0.528	0.566	0.528	0.572	18,225	0.5521	-1.09%
2001-10-26	0	0.920	0.850	0.920	-	-	665	532	0.8000	0.572	0.528	0.572	-	-	1,070	0.4972	-1.08%
2001-10-24	0	0.930	0.880	0.930	0.850	0.930	33,948	29,538	0.8701	0.578	0.547	0.578	0.528	0.578	54,622	0.5408	0.00%
2001-10-23	0	0.930	0.850	0.930	0.850	0.930	31,524	27,975	0.8874	0.578	0.528	0.578	0.528	0.578	50,722	0.5515	1.09%
2001-10-22	0	0.920	0.830	0.920	0.900	0.920	7,464	6,637	0.8892	0.572	0.516	0.572	0.559	0.572	12,009	0.5526	1.10%
2001-10-19	0	0.910	-	0.910	0.910	0.910	2,000	1,820	0.9100	0.566	-	0.566	0.566	0.566	3,218	0.5656	1.11%
2001-10-18	0	0.900	0.830	0.900	0.900	0.910	7,338	6,390	0.8708	0.559	0.516	0.559	0.559	0.566	11,807	0.5412	-2.17%
2001-10-17	0	0.920	0.900	0.920	-	-	0	0	-	0.572	0.559	0.572	-	-	0	-	-1.08%
2001-10-16	0	0.930	0.850	0.930	0.900	0.930	8,655	7,864	0.9086	0.578	0.528	0.578	0.559	0.578	13,926	0.5647	2.20%
2001-10-15	0	0.910	0.880	0.920	0.910	0.910	4,000	3,640	0.9100	0.566	0.547	0.572	0.566	0.566	6,436	0.5656	1.11%
2001-10-12	0	0.900	0.850	0.910	-	-	0	0	-	0.559	0.528	0.566	-	-	0	-	0.00%
2001-10-11	0	0.900	0.870	0.900	0.880	0.920	44,203	39,088	0.8843	0.559	0.541	0.559	0.547	0.572	71,122	0.5496	-2.17%
2001-10-10	0	0.920	0.880	0.920	-	-	0	0	-	0.572	0.547	0.572	-	-	0	-	0.00%
2001-10-09	0	0.920	0.880	0.920	0.870	0.920	10,957	9,576	0.8740	0.572	0.547	0.572	0.541	0.572	17,630	0.5432	-1.08%
2001-10-08	0	0.930	0.870	0.930	0.930	0.960	6,000	5,700	0.9500	0.578	0.541	0.578	0.578	0.597	9,654	0.5904	-3.12%
2001-10-05	0	0.960	-	0.960	0.960	0.960	12,000	11,520	0.9600	0.597	-	0.597	0.597	0.597	19,308	0.5967	4.35%
2001-10-04	0	0.920	0.890	0.920	0.900	0.930	24,211	21,733	0.8976	0.572	0.553	0.572	0.559	0.578	38,955	0.5579	1.10%
2001-10-03	0	0.910	0.840	0.910	0.900	0.910	30,945	27,816	0.8989	0.566	0.522	0.566	0.559	0.566	49,790	0.5587	0.00%
2001-09-28	0	0.910	-	0.910	-	-	1,379	1,214	0.8803	0.566	-	0.566	-	-	2,219	0.5471	0.00%
2001-09-27	0	0.910	0.840	0.910	0.880	0.910	42,000	37,020	0.8814	0.566	0.522	0.566	0.547	0.566	67,577	0.5478	0.00%
2001-09-26	0	0.910	0.820	0.910	0.900	0.920	18,000	16,340	0.9078	0.566	0.510	0.566	0.559	0.572	28,962	0.5642	0.00%
2001-09-25	0	0.910	0.850	0.910	0.910	0.920	23,826	21,501	0.9024	0.566	0.528	0.566	0.566	0.572	38,336	0.5609	-5.21%
2001-09-24	0	0.960	-	0.960	0.970	0.970	20,000	19,400	0.9700	0.597	-	0.597	0.603	0.603	32,180	0.6029	3.23%
2001-09-21	0	0.930	-	0.930	0.930	0.930	4,000	3,720	0.9300	0.578	-	0.578	0.578	0.578	6,436	0.5780	1.09%
2001-09-20	0	0.920	-	0.920	0.920	0.920	2,665	2,399	0.9002	0.572	-	0.572	0.572	0.572	4,288	0.5595	3.37%
2001-09-19	0	0.890	0.790	0.890	0.880	0.890	21,376	18,652	0.8726	0.553	0.491	0.553	0.547	0.553	34,394	0.5423	0.00%
2001-09-18	0	0.890	0.850	0.890	0.860	0.900	65,331	56,438	0.8639	0.553	0.528	0.553	0.534	0.559	105,116	0.5369	-4.30%
2001-09-17	0	0.930	0.860	0.930	0.860	0.950	47,293	42,180	0.8919	0.578	0.534	0.578	0.534	0.590	76,094	0.5543	-2.11%
2001-09-14	0	0.950	0.910	0.950	0.900	0.950	32,665	29,985	0.9180	0.590	0.566	0.590	0.559	0.590	52,557	0.5705	-1.04%
2001-09-13	0	0.960	0.900	0.960	0.930	0.960	45,579	42,870	0.9406	0.597	0.559	0.597	0.578	0.597	73,336	0.5846	0.00%
2001-09-12	0	0.960	-	0.960	0.920	0.960	16,000	15,100	0.9438	0.597	-	0.597	0.572	0.597	25,744	0.5866	0.00%
2001-09-11	0	0.960	0.900	0.960	0.900	0.970	77,836	72,796	0.9352	0.597	0.559	0.597	0.559	0.603	125,237	0.5813	-2.04%
2001-09-10	0	0.980	0.940	0.980	0.980	0.990	16,000	15,740	0.9838	0.609	0.584	0.609	0.609	0.615	25,744	0.6114	-1.01%
2001-09-07	0	0.990	0.920	0.990	0.990	0.990	2,000	1,980	0.9900	0.615	0.572	0.615	0.615	0.615	3,218	0.6153	1.02%
2001-09-06	0	0.980	0.950	0.980	-	-	0	0	-	0.609	0.590	0.609	-	-	0	-	0.00%
2001-09-05	0	0.980	0.940	0.980	0.960	0.990	21,244	20,467	0.9634	0.609	0.584	0.609	0.597	0.615	34,181	0.5988	0.00%
2001-09-04	0	0.980	0.940	0.980	-	-	0	0	-	0.609	0.584	0.609	-	-	0	-	-1.01%
2001-09-03	0	0.990	0.950	0.990	0.940	0.990	4,084	3,935	0.9635	0.615	0.590	0.615	0.584	0.615	6,571	0.5988	0.00%
2001-08-31	0	0.990	0.950	0.990	0.920	0.990	26,944	26,072	0.9676	0.615	0.590	0.615	0.572	0.615	43,352	0.6014	2.06%
2001-08-30	0	0.970	0.910	0.970	0.970	0.990	4,000	3,920	0.9800	0.603	0.566	0.603	0.603	0.615	6,436	0.6091	-2.02%
2001-08-29	0	0.990	0.910	0.990	-	-	0	0	-	0.615	0.566	0.615	-	-	0	-	0.00%
2001-08-28	0	0.990	-	0.990	-	-	0	0	-	0.615	-	0.615	-	-	0	-	-1.00%
2001-08-27	0	1.000	0.930	1.000	0.980	1.000	15,025	14,834	0.9873	0.622	0.578	0.622	0.609	0.622	24,175	0.6136	2.04%
2001-08-24	0	0.980	0.950	0.980	0.960	0.990	32,000	30,780	0.9619	0.609	0.590	0.609	0.597	0.615	51,487	0.5978	-2.00%
2001-08-23	0	1.000	0.960	1.000	0.940	1.000	76,761	74,353	0.9686	0.622	0.597	0.622	0.584	0.622	123,507	0.6020	0.00%
2001-08-22	0	1.000	0.950	1.000	0.980	1.000	30,000	29,480	0.9827	0.622	0.590	0.622	0.609	0.622	48,269	0.6107	1.01%
2001-08-21	0	0.990	0.940	0.990	1.000	1.000	2,000	2,000	1.0000	0.615	0.584	0.615	0.622	0.622	3,218	0.6215	0.00%
2001-08-20	0	0.990	0.940	0.990	-	-	0	0	-	0.615	0.584	0.615	-	-	0	-	0.00%
2001-08-17	0	0.990	0.950	0.990	0.950	0.990	30,056	28,632	0.9526	0.615	0.590	0.615	0.590	0.615	48,360	0.5921	-1.00%
2001-08-16	0	1.000	0.940	1.000	-	-	3,327	3,161	0.9501	0.622	0.584	0.622	-	-	5,353	0.5905	0.00%
2001-08-15	0	1.000	0.950	1.000	-	-	0	0	-	0.622	0.590	0.622	-	-	0	-	0.00%
2001-08-14	0	1.000	0.950	1.000	-	-	0	0	-	0.622	0.590	0.622	-	-	0	-	0.00%
2001-08-13	0	1.000	0.940	1.000	1.000	1.000	2,000	2,000	1.0000	0.622	0.584	0.622	0.622	0.622	3,218	0.6215	1.01%
2001-08-10	0	0.990	0.930	0.990	-	-	0	0	-	0.615	0.578	0.615	-	-	0	-	-1.00%
2001-08-09	0	1.000	0.930	1.000	0.990	1.000	18,000	17,840	0.9911	0.622	0.578	0.622	0.615	0.622	28,962	0.6160	0.00%
2001-08-08	0	1.000	0.950	1.000	0.990	1.000	6,000	5,960	0.9933	0.622	0.590	0.622	0.615	0.622	9,654	0.6174	1.01%
2001-08-07	0	0.990	0.960	0.990	0.950	0.990	43,810	41,909	0.9566	0.615	0.597	0.615	0.590	0.615	70,489	0.5945	-1.00%
2001-08-06	0	1.000	0.950	1.000	-	-	1	1	1.0000	0.622	0.590	0.622	-	-	2	0.6215	0.00%
2001-08-03	0	1.000	0.950	1.000	-	-	0	0	-	0.622	0.590	0.622	-	-	0	-	0.00%
2001-08-02	0	1.000	0.960	1.000	-	-	665	612	0.9203	0.622	0.597	0.622	-	-	1,070	0.5720	0.00%
2001-08-01	0	1.000	0.960	1.000	0.950	1.000	53,324	52,152	0.9780	0.622	0.597	0.622	0.590	0.622	85,797	0.6079	0.00%
2001-07-31	0	1.000	0.940	1.000	0.990	1.010	24,000	24,000	1.0000	0.622	0.584	0.622	0.615	0.628	38,616	0.6215	-0.99%
2001-07-30	0	1.010	0.940	1.010	0.980	1.010	23,241	22,864	0.9838	0.628	0.584	0.628	0.609	0.628	37,394	0.6114	0.00%
2001-07-27	0	1.010	0.950	1.010	0.940	1.010	6,073	5,964	0.9821	0.628	0.590	0.628	0.584	0.628	9,771	0.6104	-0.98%
2001-07-26	0	1.020	0.940	1.020	-	-	181	159	0.8785	0.634	0.584	0.634	-	-	291	0.5460	0.00%
2001-07-24	0	1.020	-	1.030	-	-	0	0	-	0.634	-	0.640	-	-	0	-	0.00%
2001-07-23	0	1.020	0.950	-	0.980	1.020	49,275	48,708	0.9885	0.634	0.590	-	0.609	0.634	79,283	0.6144	0.00%
2001-07-20	0	1.020	0.940	1.020	0.990	1.020	18,000	17,980	0.9989	0.634	0.584	0.634	0.615	0.634	28,962	0.6208	2.00%
2001-07-19	0	1.000	0.930	1.000	-	-	694	625	0.9006	0.622	0.578	0.622	-	-	1,117	0.5597	0.00%
2001-07-18	0	1.000	-	1.000	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
2001-07-17	0	1.000	-	1.000	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
2001-07-16	0	1.000	0.920	1.020	0.990	1.000	7,329	7,163	0.9774	0.622	0.572	0.634	0.615	0.622	11,792	0.6074	0.00%
2001-07-13	0	1.000	0.940	1.000	0.940	1.000	8,050	7,905	0.9820	0.622	0.584	0.622	0.584	0.622	12,952	0.6103	0.00%
2001-07-12	0	1.000	-	1.020	0.980	1.000	19,996	19,776	0.9890	0.622	-	0.634	0.609	0.622	32,173	0.6147	2.04%
2001-07-11	0	0.980	0.930	0.980	-	-	0	0	-	0.609	0.578	0.609	-	-	0	-	0.00%
2001-07-10	0	0.980	0.920	0.980	0.980	0.980	4,655	4,496	0.9658	0.609	0.572	0.609	0.609	0.609	7,490	0.6003	1.03%
2001-07-09	0	0.970	0.920	0.970	0.960	0.970	8,000	7,700	0.9625	0.603	0.572	0.603	0.597	0.603	12,872	0.5982	-1.02%
2001-07-05	0	0.980	0.930	0.980	1.000	1.000	2,347	2,312	0.9851	0.609	0.578	0.609	0.622	0.622	3,776	0.6122	0.00%
2001-07-04	0	0.980	0.940	0.980	0.910	0.980	8,013	7,351	0.9174	0.609	0.584	0.609	0.566	0.609	12,893	0.5702	-1.01%
2001-07-03	0	0.990	0.910	0.990	-	-	2,662	2,449	0.9200	0.615	0.566	0.615	-	-	4,283	0.5718	0.00%
2001-06-29	0	0.990	0.940	0.990	-	-	0	0	-	0.615	0.584	0.615	-	-	0	-	0.00%
2001-06-28	0	0.990	0.920	0.990	-	-	0	0	-	0.615	0.572	0.615	-	-	0	-	0.00%
2001-06-27	0	0.990	0.920	0.990	0.980	0.990	12,672	12,412	0.9795	0.615	0.572	0.615	0.609	0.615	20,389	0.6088	0.00%
2001-06-26	0	0.990	0.910	0.990	0.990	0.990	4,572	4,458	0.9751	0.615	0.566	0.615	0.615	0.615	7,356	0.6060	1.02%
2001-06-22	0	0.980	0.920	0.990	0.980	0.980	4,000	3,920	0.9800	0.609	0.572	0.615	0.609	0.609	6,436	0.6091	2.08%
2001-06-21	0	0.960	0.930	0.960	0.920	0.980	84,583	79,570	0.9407	0.597	0.578	0.597	0.572	0.609	136,093	0.5847	-2.04%
2001-06-20	0	0.980	0.920	0.990	0.970	0.980	25,737	24,989	0.9709	0.609	0.572	0.615	0.603	0.609	41,410	0.6034	1.03%
2001-06-19	0	0.970	0.910	0.970	-	-	0	0	-	0.603	0.566	0.603	-	-	0	-	0.00%
2001-06-18	0	0.970	0.900	0.970	0.970	0.970	50,000	48,500	0.9700	0.603	0.559	0.603	0.603	0.603	80,449	0.6029	0.00%
2001-06-15	0	0.970	0.910	0.970	-	-	0	0	-	0.603	0.566	0.603	-	-	0	-	-3.00%
2001-06-14	0	1.000	0.920	1.000	0.900	1.000	6,833	6,509	0.9526	0.622	0.572	0.622	0.559	0.622	10,994	0.5920	0.00%
2001-06-13	0	1.000	0.950	1.000	0.990	1.000	12,000	11,920	0.9933	0.622	0.590	0.622	0.615	0.622	19,308	0.6174	0.00%
2001-06-12	0	1.000	0.930	1.000	1.000	1.000	30,302	30,272	0.9990	0.622	0.578	0.622	0.622	0.622	48,755	0.6209	0.00%
2001-06-11	0	1.000	0.960	1.000	0.960	1.000	14,073	13,546	0.9626	0.622	0.597	0.622	0.597	0.622	22,643	0.5982	0.00%
2001-06-08	0	1.000	0.950	1.000	0.940	1.000	26,010	25,229	0.9700	0.622	0.590	0.622	0.584	0.622	41,850	0.6028	0.00%
2001-06-07	0	1.000	0.940	1.000	-	-	1,996	1,796	0.8998	0.622	0.584	0.622	-	-	3,212	0.5592	0.00%
2001-06-06	0	1.000	0.930	1.000	0.980	1.000	14,810	14,325	0.9673	0.622	0.578	0.622	0.609	0.622	23,829	0.6012	2.04%
2001-06-05	0	0.980	0.930	0.980	0.950	1.000	65,658	63,302	0.9641	0.609	0.578	0.609	0.590	0.622	105,643	0.5992	-2.00%
2001-06-04	0	1.000	0.930	1.000	0.990	1.000	6,665	6,559	0.9841	0.622	0.578	0.622	0.615	0.622	10,724	0.6116	0.00%
2001-06-01	0	1.000	-	1.000	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
2001-05-31	0	1.000	0.940	1.000	1.000	1.000	38,000	38,000	1.0000	0.622	0.584	0.622	0.622	0.622	61,141	0.6215	0.00%
2001-05-30	0	1.000	0.930	1.000	0.990	1.000	66,000	65,920	0.9988	0.622	0.578	0.622	0.615	0.622	106,193	0.6208	0.00%
2001-05-29	0	1.000	0.930	1.000	0.930	1.000	10,655	10,116	0.9494	0.622	0.578	0.622	0.578	0.622	17,144	0.5901	0.00%
2001-05-28	0	1.000	0.930	1.000	0.990	1.000	10,665	10,519	0.9863	0.622	0.578	0.622	0.615	0.622	17,160	0.6130	1.01%
2001-05-25	0	0.990	0.940	0.990	0.940	0.990	15,898	15,198	0.9560	0.615	0.584	0.615	0.584	0.615	25,580	0.5941	1.02%
2001-05-24	0	0.980	0.940	0.980	0.950	0.980	6,616	6,255	0.9454	0.609	0.584	0.609	0.590	0.609	10,645	0.5876	-2.00%
2001-05-23	0	1.000	0.940	1.000	0.910	1.000	58,518	57,485	0.9823	0.622	0.584	0.622	0.566	0.622	94,154	0.6105	1.01%
2001-05-22	0	0.990	-	0.990	0.960	1.000	63,963	61,734	0.9652	0.615	-	0.615	0.597	0.622	102,915	0.5999	-1.00%
2001-05-21	0	1.000	0.940	1.000	0.910	1.000	9,142	8,471	0.9266	0.622	0.584	0.622	0.566	0.622	14,709	0.5759	1.01%
2001-05-18	0	0.990	0.940	0.990	0.940	0.990	27,601	26,121	0.9464	0.615	0.584	0.615	0.584	0.615	44,410	0.5882	-1.00%
2001-05-17	0	1.000	0.930	1.000	-	-	0	0	-	0.622	0.578	0.622	-	-	0	-	0.00%
2001-05-16	0	1.000	-	1.000	-	-	1,331	1,225	0.9204	0.622	-	0.622	-	-	2,142	0.5720	-0.99%
2001-05-15	0	1.010	-	1.020	1.000	1.010	10,778	10,771	0.9994	0.628	-	0.634	0.622	0.628	17,342	0.6211	1.00%
2001-05-14	0	1.000	0.910	1.000	0.980	1.000	10,655	10,456	0.9813	0.622	0.566	0.622	0.609	0.622	17,144	0.6099	0.00%
2001-05-11	0	1.000	0.920	1.000	1.000	1.000	6,000	6,000	1.0000	0.622	0.572	0.622	0.622	0.622	9,654	0.6215	2.04%
2001-05-10	0	0.980	0.930	0.980	-	-	2,431	2,139	0.8799	0.609	0.578	0.609	-	-	3,911	0.5469	-2.00%
2001-05-09	0	1.000	0.960	1.000	0.930	1.000	12,019	11,797	0.9815	0.622	0.597	0.622	0.578	0.622	19,338	0.6100	0.00%
2001-05-08	0	1.000	0.940	1.000	0.940	1.000	7,859	7,553	0.9611	0.622	0.584	0.622	0.584	0.622	12,645	0.5973	0.00%
2001-05-07	0	1.000	0.940	1.000	0.940	1.020	56,550	57,255	1.0125	0.622	0.584	0.622	0.584	0.634	90,988	0.6293	0.00%
2001-05-04	0	1.000	0.940	1.000	0.980	1.000	15,076	14,830	0.9837	0.622	0.584	0.622	0.609	0.622	24,257	0.6114	0.00%
2001-05-03	0	1.000	0.940	1.000	0.940	1.020	144,596	138,156	0.9555	0.622	0.584	0.622	0.584	0.634	232,652	0.5938	-1.96%
2001-05-02	0	1.020	0.960	1.020	1.010	1.020	8,464	8,301	0.9807	0.634	0.597	0.634	0.628	0.634	13,618	0.6095	0.99%
2001-04-27	0	1.010	0.960	1.010	0.960	1.020	32,000	32,280	1.0088	0.628	0.597	0.628	0.597	0.634	51,487	0.6269	1.00%
2001-04-26	0	1.000	0.940	1.000	0.940	1.040	29,328	29,875	1.0187	0.622	0.584	0.622	0.584	0.646	47,188	0.6331	-1.96%
2001-04-25	0	1.020	0.930	1.020	1.040	1.040	30,662	31,383	1.0235	0.634	0.578	0.634	0.646	0.646	49,335	0.6361	0.00%
2001-04-24	0	1.020	0.920	1.030	-	-	0	0	-	0.634	0.572	0.640	-	-	0	-	0.00%
2001-04-23	0	1.020	0.940	1.020	-	-	0	0	-	0.634	0.584	0.634	-	-	0	-	-0.97%
2001-04-20	0	1.030	0.930	1.030	-	-	2,597	2,467	0.9499	0.640	0.578	0.640	-	-	4,179	0.5904	0.00%
2001-04-19	0	1.030	0.940	1.030	1.020	1.040	70,986	73,287	1.0324	0.640	0.584	0.640	0.634	0.646	114,215	0.6417	1.98%
2001-04-18	0	1.010	0.930	1.010	-	-	0	0	-	0.628	0.578	0.628	-	-	0	-	0.00%
2001-04-17	0	1.010	-	1.020	-	-	0	0	-	0.628	-	0.634	-	-	0	-	0.00%
2001-04-12	0	1.010	0.950	1.010	0.940	1.040	103,517	101,729	0.9827	0.628	0.590	0.628	0.584	0.646	166,557	0.6108	1.00%
2001-04-11	0	1.000	0.930	1.000	0.930	1.000	24,748	23,251	0.9395	0.622	0.578	0.622	0.578	0.622	39,819	0.5839	-2.91%
2001-04-10	0	1.030	-	1.030	1.030	1.030	4,057	4,174	1.0288	0.640	-	0.640	0.640	0.640	6,528	0.6394	0.98%
2001-04-09	0	1.020	0.920	1.020	1.020	1.020	2,000	2,040	1.0200	0.634	0.572	0.634	0.634	0.634	3,218	0.6339	2.00%
2001-04-06	0	1.000	-	1.000	1.020	1.030	4,200	4,286	1.0205	0.622	-	0.622	0.634	0.640	6,758	0.6342	-0.99%
2001-04-04	0	1.010	-	1.010	1.000	1.010	4,000	4,020	1.0050	0.628	-	0.628	0.622	0.628	6,436	0.6246	0.00%
2001-04-03	0	1.020	0.960	1.020	-	-	118,495	118,874	1.0032	0.628	0.591	0.628	-	-	192,544	0.6174	-1.92%
2001-04-02	0	1.040	0.960	1.040	1.010	1.040	8,788	8,869	1.0092	0.640	0.591	0.640	0.622	0.640	14,280	0.6211	0.97%
2001-03-30	0	1.030	-	1.030	1.040	1.040	46,000	47,840	1.0400	0.634	-	0.634	0.640	0.640	74,746	0.6400	3.00%
2001-03-29	0	1.000	0.970	1.030	0.970	1.030	37,075	36,989	0.9977	0.615	0.597	0.634	0.597	0.634	60,244	0.6140	0.00%
2001-03-28	0	1.000	0.970	1.000	0.960	1.000	35,251	34,158	0.9690	0.615	0.597	0.615	0.591	0.615	57,280	0.5963	-3.85%
2001-03-27	0	1.040	0.960	1.040	-	-	1,327	1,274	0.9601	0.640	0.591	0.640	-	-	2,156	0.5908	0.00%
2001-03-26	0	1.040	0.960	1.040	1.050	1.050	4,089	4,285	1.0479	0.640	0.591	0.640	0.646	0.646	6,644	0.6449	0.97%
2001-03-23	0	1.030	0.970	1.030	0.970	1.040	10,917	10,862	0.9950	0.634	0.597	0.634	0.597	0.640	17,739	0.6123	0.00%
2001-03-22	0	1.030	-	1.040	-	-	0	0	-	0.634	-	0.640	-	-	0	-	0.00%
2001-03-21	0	1.030	0.950	1.030	1.000	1.030	114,000	114,600	1.0053	0.634	0.585	0.634	0.615	0.634	185,240	0.6187	-6.36%
2001-03-20	0	1.100	1.010	1.100	-	-	1,996	1,896	0.9499	0.677	0.622	0.677	-	-	3,243	0.5846	-0.90%
2001-03-19	0	1.110	1.000	1.110	-	-	82	80	0.9756	0.683	0.615	0.683	-	-	133	0.6004	0.00%
2001-03-16	0	1.110	1.010	1.110	-	-	0	0	-	0.683	0.622	0.683	-	-	0	-	0.00%
2001-03-15	0	1.110	-	1.110	-	-	0	0	-	0.683	-	0.683	-	-	0	-	0.00%
2001-03-14	0	1.110	-	1.110	-	-	0	0	-	0.683	-	0.683	-	-	0	-	0.00%
2001-03-13	0	1.110	-	1.110	-	-	0	0	-	0.683	-	0.683	-	-	0	-	0.00%
2001-03-12	0	1.110	1.000	1.110	1.000	1.110	6,429	6,503	1.0115	0.683	0.615	0.683	0.615	0.683	10,447	0.6225	0.91%
2001-03-09	0	1.100	1.020	1.100	-	-	0	0	-	0.677	0.628	0.677	-	-	0	-	0.00%
2001-03-08	0	1.100	-	1.110	-	-	665	678	1.0195	0.677	-	0.683	-	-	1,081	0.6274	0.00%
2001-03-07	0	1.100	1.040	1.100	1.060	1.130	120,000	130,140	1.0845	0.677	0.640	0.677	0.652	0.695	194,989	0.6674	-3.51%
2001-03-06	0	1.140	1.090	1.140	1.140	1.150	12,000	13,700	1.1417	0.702	0.671	0.702	0.702	0.708	19,499	0.7026	0.88%
2001-03-05	0	1.130	1.090	1.130	1.080	1.140	85,512	93,404	1.0923	0.695	0.671	0.695	0.665	0.702	138,949	0.6722	-1.74%
2001-03-02	0	1.150	1.100	1.150	1.090	1.160	34,775	38,386	1.1038	0.708	0.677	0.708	0.671	0.714	56,506	0.6793	-2.54%
2001-03-01	0	1.180	1.140	1.220	1.090	1.180	73,288	81,738	1.1153	0.726	0.702	0.751	0.671	0.726	119,087	0.6864	0.85%
2001-02-28	0	1.170	1.090	1.170	-	-	0	0	-	0.720	0.671	0.720	-	-	0	-	0.00%
2001-02-27	0	1.170	1.110	1.170	1.100	1.200	25,601	29,195	1.1404	0.720	0.683	0.720	0.677	0.739	41,599	0.7018	-0.85%
2001-02-26	0	1.180	1.110	1.220	1.080	1.180	27,139	30,155	1.1111	0.726	0.683	0.751	0.665	0.726	44,098	0.6838	1.72%
2001-02-23	0	1.160	-	1.160	-	-	0	0	-	0.714	-	0.714	-	-	0	-	-0.85%
2001-02-22	0	1.170	-	1.170	1.180	1.200	50,665	60,532	1.1947	0.720	-	0.720	0.726	0.739	82,326	0.7353	-0.85%
2001-02-21	0	1.180	-	1.200	1.150	1.180	19,004	22,044	1.1600	0.726	-	0.739	0.708	0.726	30,880	0.7139	1.72%
2001-02-20	0	1.160	-	1.160	-	-	4,015	4,417	1.1001	0.714	-	0.714	-	-	6,524	0.6770	-0.85%
2001-02-19	0	1.170	-	1.180	-	-	0	0	-	0.720	-	0.726	-	-	0	-	0.00%
2001-02-16	0	1.170	-	1.170	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-0.85%
2001-02-15	0	1.180	-	1.180	-	-	0	0	-	0.726	-	0.726	-	-	0	-	0.00%
2001-02-14	0	1.180	1.090	1.180	1.150	1.180	24,245	27,817	1.1473	0.726	0.671	0.726	0.708	0.726	39,396	0.7061	0.85%
2001-02-13	0	1.170	-	1.170	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-0.85%
2001-02-12	0	1.180	-	1.180	-	-	0	0	-	0.726	-	0.726	-	-	0	-	-0.84%
2001-02-09	0	1.190	1.150	1.190	1.150	1.190	44,077	51,015	1.1574	0.732	0.708	0.732	0.708	0.732	71,621	0.7123	1.71%
2001-02-08	0	1.170	-	1.170	1.180	1.180	4,000	4,720	1.1800	0.720	-	0.720	0.726	0.726	6,500	0.7262	0.00%
2001-02-07	0	1.170	1.140	1.170	1.140	1.170	24,408	28,041	1.1488	0.720	0.702	0.720	0.702	0.720	39,661	0.7070	-0.85%
2001-02-06	0	1.180	-	1.220	1.150	1.180	15,958	18,554	1.1627	0.726	-	0.751	0.708	0.726	25,930	0.7155	0.00%
2001-02-05	0	1.180	-	1.180	1.150	1.190	88,000	103,240	1.1732	0.726	-	0.726	0.708	0.732	142,992	0.7220	1.72%
2001-02-02	0	1.160	1.150	1.160	1.060	1.160	105,775	117,933	1.1149	0.714	0.708	0.714	0.652	0.714	171,875	0.6862	-1.69%
2001-02-01	0	1.180	-	1.180	1.180	1.180	3,342	3,836	1.1478	0.726	-	0.726	0.726	0.726	5,430	0.7064	0.00%
2001-01-31	0	1.180	-	1.180	-	-	1,330	1,463	1.1000	0.726	-	0.726	-	-	2,161	0.6770	0.00%
2001-01-30	0	1.180	-	1.180	1.170	1.180	10,655	12,474	1.1707	0.726	-	0.726	0.720	0.726	17,313	0.7205	-1.67%
2001-01-29	0	1.200	-	1.230	1.180	1.200	40,748	48,433	1.1886	0.739	-	0.757	0.726	0.739	66,212	0.7315	1.69%
2001-01-23	0	1.180	-	1.180	1.150	1.180	17,041	19,605	1.1505	0.726	-	0.726	0.708	0.726	27,690	0.7080	0.85%
2001-01-22	0	1.170	-	1.170	1.190	1.190	4,665	5,492	1.1773	0.720	-	0.720	0.732	0.732	7,580	0.7245	-0.85%
2001-01-19	0	1.180	1.140	1.180	1.200	1.200	5,996	7,055	1.1766	0.726	0.702	0.726	0.739	0.739	9,743	0.7241	0.00%
2001-01-18	0	1.180	-	1.180	1.170	1.200	11,786	13,856	1.1756	0.726	-	0.726	0.720	0.739	19,151	0.7235	1.72%
2001-01-17	0	1.160	-	1.160	-	-	0	0	-	0.714	-	0.714	-	-	0	-	-0.85%
2001-01-16	0	1.170	-	1.170	-	-	335	369	1.1015	0.720	-	0.720	-	-	544	0.6779	0.00%
2001-01-15	0	1.170	-	1.170	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-01-12	0	1.170	-	1.170	1.160	1.190	24,000	28,160	1.1733	0.720	-	0.720	0.714	0.732	38,998	0.7221	0.00%
2001-01-11	0	1.170	1.130	1.170	1.130	1.180	204,620	231,543	1.1316	0.720	0.695	0.720	0.695	0.726	332,490	0.6964	-0.85%
2001-01-10	0	1.180	1.130	1.180	1.170	1.180	11,937	13,891	1.1637	0.726	0.695	0.726	0.720	0.726	19,397	0.7162	1.72%
2001-01-09	0	1.160	1.130	1.160	1.130	1.180	180,739	205,398	1.1364	0.714	0.695	0.714	0.695	0.726	293,685	0.6994	-0.85%
2001-01-08	0	1.170	1.130	1.170	1.130	1.170	20,878	23,768	1.1384	0.720	0.695	0.720	0.695	0.720	33,925	0.7006	-0.85%
2001-01-05	0	1.180	1.130	1.180	1.130	1.180	95,477	108,505	1.1365	0.726	0.695	0.726	0.695	0.726	155,142	0.6994	0.00%
2001-01-04	0	1.180	-	1.180	1.160	1.180	28,483	32,758	1.1501	0.726	-	0.726	0.714	0.726	46,282	0.7078	0.00%
2001-01-03	0	1.180	1.130	1.180	1.130	1.180	112,000	127,060	1.1345	0.726	0.695	0.726	0.695	0.726	181,990	0.6982	-0.84%
2001-01-02	0	1.190	1.160	1.190	1.160	1.190	22,734	26,207	1.1528	0.732	0.714	0.732	0.714	0.732	36,941	0.7094	-0.83%
2000-12-29	0	1.200	1.100	1.200	1.160	1.200	59,324	69,450	1.1707	0.739	0.677	0.739	0.714	0.739	96,396	0.7205	3.45%
2000-12-28	0	1.160	1.100	1.160	1.100	1.160	13,452	14,845	1.1036	0.714	0.677	0.714	0.677	0.714	21,858	0.6791	-0.85%
2000-12-27	0	1.170	1.100	1.170	1.100	1.170	175,845	197,545	1.1234	0.720	0.677	0.720	0.677	0.720	285,733	0.6914	3.54%
2000-12-22	0	1.130	-	1.130	-	-	0	0	-	0.695	-	0.695	-	-	0	-	0.00%
2000-12-21	0	1.130	-	1.130	-	-	0	0	-	0.695	-	0.695	-	-	0	-	-0.88%
2000-12-20	0	1.140	-	1.140	-	-	0	0	-	0.702	-	0.702	-	-	0	-	0.00%
2000-12-19	0	1.140	-	1.140	1.130	1.140	9,600	10,808	1.1258	0.702	-	0.702	0.695	0.702	15,599	0.6929	-0.87%
2000-12-18	0	1.150	-	1.150	1.150	1.150	4,731	5,389	1.1391	0.708	-	0.708	0.708	0.708	7,687	0.7010	0.88%
2000-12-15	0	1.140	1.100	1.140	1.100	1.140	30,235	33,784	1.1174	0.702	0.677	0.702	0.677	0.702	49,129	0.6877	0.88%
2000-12-14	0	1.130	-	1.130	-	-	662	629	0.9502	0.695	-	0.695	-	-	1,076	0.5847	-0.88%
2000-12-13	0	1.140	1.060	1.140	1.000	1.140	41,211	44,077	1.0695	0.702	0.652	0.702	0.615	0.702	66,964	0.6582	1.79%
2000-12-12	0	1.120	-	1.120	-	-	875	928	1.0606	0.689	-	0.689	-	-	1,422	0.6527	0.00%
2000-12-11	0	1.120	1.060	1.120	1.060	1.120	6,893	7,511	1.0897	0.689	0.652	0.689	0.652	0.689	11,201	0.6706	-1.75%
2000-12-08	0	1.140	-	1.140	1.140	1.140	5,331	5,984	1.1225	0.702	-	0.702	0.702	0.702	8,662	0.6908	0.88%
2000-12-07	0	1.130	-	1.130	-	-	7,320	8,045	1.0990	0.695	-	0.695	-	-	11,894	0.6764	-0.88%
2000-12-06	0	1.140	-	1.140	1.160	1.160	10,000	11,600	1.1600	0.702	-	0.702	0.714	0.714	16,249	0.7139	0.88%
2000-12-05	0	1.130	-	1.130	1.130	1.130	2,000	2,260	1.1300	0.695	-	0.695	0.695	0.695	3,250	0.6954	0.89%
2000-12-04	0	1.120	-	1.120	-	-	11,961	12,679	1.0600	0.689	-	0.689	-	-	19,436	0.6524	0.00%
2000-12-01	0	1.120	-	1.120	1.160	1.160	28,201	32,419	1.1496	0.689	-	0.689	0.714	0.714	45,824	0.7075	0.00%
2000-11-30	0	1.120	-	1.120	-	-	0	0	-	0.689	-	0.689	-	-	0	-	-2.61%
2000-11-29	0	1.150	-	1.150	1.140	1.150	10,000	11,420	1.1420	0.708	-	0.708	0.702	0.708	16,249	0.7028	0.00%
2000-11-28	0	1.150	-	1.150	1.170	1.170	10,000	11,700	1.1700	0.708	-	0.708	0.720	0.720	16,249	0.7200	0.00%
2000-11-27	0	1.150	-	1.150	-	-	5,139	5,550	1.0800	0.708	-	0.708	-	-	8,350	0.6646	-1.71%
2000-11-24	0	1.170	1.130	1.170	1.000	1.170	26,429	29,857	1.1297	0.720	0.695	0.720	0.615	0.720	42,945	0.6952	1.74%
2000-11-23	0	1.150	-	1.150	1.120	1.170	102,000	114,340	1.1210	0.708	-	0.708	0.689	0.720	165,741	0.6899	-0.86%
2000-11-22	0	1.160	1.120	1.160	1.120	1.160	12,949	14,625	1.1294	0.714	0.689	0.714	0.689	0.714	21,041	0.6951	-0.85%
2000-11-21	0	1.170	-	1.170	-	-	1,097	1,207	1.1003	0.720	-	0.720	-	-	1,783	0.6771	0.00%
2000-11-20	0	1.170	-	1.170	1.160	1.170	15,986	18,485	1.1563	0.720	-	0.720	0.714	0.720	25,976	0.7116	0.00%
2000-11-17	0	1.170	-	1.170	1.170	1.170	4,000	4,680	1.1700	0.720	-	0.720	0.720	0.720	6,500	0.7200	0.86%
2000-11-16	0	1.160	-	1.160	-	-	0	0	-	0.714	-	0.714	-	-	0	-	-0.85%
2000-11-15	0	1.170	-	1.170	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2000-11-14	0	1.170	-	1.170	1.160	1.170	13,640	15,591	1.1430	0.720	-	0.720	0.714	0.720	22,164	0.7034	0.86%
2000-11-13	0	1.160	1.110	1.160	1.110	1.170	110,859	125,127	1.1287	0.714	0.683	0.714	0.683	0.720	180,136	0.6946	0.87%
2000-11-10	0	1.160	-	1.160	-	-	0	0	-	0.708	-	0.708	-	-	0	-	0.00%
2000-11-09	0	1.160	-	1.160	1.160	1.170	51,359	59,828	1.1649	0.708	-	0.708	0.708	0.714	84,180	0.7107	0.00%
2000-11-08	0	1.160	-	1.160	-	-	0	0	-	0.708	-	0.708	-	-	0	-	0.00%
2000-11-07	0	1.160	1.100	1.160	1.100	1.160	32,772	36,874	1.1252	0.708	0.671	0.708	0.671	0.708	53,715	0.6865	0.00%
2000-11-06	0	1.160	1.100	1.160	1.100	1.160	79,344	89,327	1.1258	0.708	0.671	0.708	0.671	0.708	130,048	0.6869	0.00%
2000-11-03	0	1.160	-	1.160	1.140	1.160	50,000	57,360	1.1472	0.708	-	0.708	0.696	0.708	81,952	0.6999	0.00%
2000-11-02	0	1.160	-	1.160	-	-	1,996	2,136	1.0701	0.708	-	0.708	-	-	3,272	0.6529	0.00%
2000-11-01	0	1.160	1.130	1.160	1.130	1.170	100,021	113,302	1.1328	0.708	0.689	0.708	0.689	0.714	163,939	0.6911	0.87%
2000-10-31	0	1.150	1.100	1.150	1.100	1.150	9,330	10,323	1.1064	0.702	0.671	0.702	0.671	0.702	15,292	0.6750	0.88%
2000-10-30	0	1.140	1.100	1.140	1.100	1.150	143,983	163,037	1.1323	0.696	0.671	0.696	0.671	0.702	235,994	0.6909	-1.72%
2000-10-27	0	1.160	1.110	1.160	1.110	1.160	149,542	168,419	1.1262	0.708	0.677	0.708	0.677	0.708	245,106	0.6871	0.00%
2000-10-26	0	1.160	-	1.160	1.150	1.180	24,727	28,605	1.1568	0.708	-	0.708	0.702	0.720	40,529	0.7058	0.00%
2000-10-25	0	1.160	-	1.160	1.100	1.160	41,293	46,264	1.1204	0.708	-	0.708	0.671	0.708	67,681	0.6836	0.87%
2000-10-24	0	1.150	-	1.150	1.140	1.180	39,788	46,091	1.1584	0.702	-	0.702	0.696	0.720	65,214	0.7068	-0.86%
2000-10-23	0	1.160	-	1.160	-	-	0	0	-	0.708	-	0.708	-	-	0	-	-1.69%
2000-10-20	0	1.180	1.120	1.180	1.120	1.180	31,772	36,183	1.1388	0.720	0.683	0.720	0.683	0.720	52,076	0.6948	-1.67%
2000-10-19	0	1.200	-	1.200	1.100	1.200	25,319	28,611	1.1300	0.732	-	0.732	0.671	0.732	41,499	0.6894	4.35%
2000-10-18	0	1.150	-	1.150	-	-	1,996	2,156	1.0802	0.702	-	0.702	-	-	3,272	0.6590	-0.86%
2000-10-17	0	1.160	-	1.170	1.120	1.180	18,121	20,911	1.1540	0.708	-	0.714	0.683	0.720	29,701	0.7040	-1.69%
2000-10-16	0	1.180	-	1.180	1.200	1.200	5,609	6,478	1.1549	0.720	-	0.720	0.732	0.732	9,193	0.7046	1.72%
2000-10-13	0	1.160	-	1.160	1.150	1.160	6,000	6,920	1.1533	0.708	-	0.708	0.702	0.708	9,834	0.7037	-1.69%
2000-10-12	0	1.180	-	1.180	1.150	1.180	11,396	13,188	1.1572	0.720	-	0.720	0.702	0.720	18,679	0.7061	1.72%
2000-10-11	0	1.160	-	1.160	-	-	0	0	-	0.708	-	0.708	-	-	0	-	0.00%
2000-10-10	0	1.160	-	1.160	-	-	1,437	1,581	1.1002	0.708	-	0.708	-	-	2,355	0.6713	-1.69%
2000-10-09	0	1.180	-	1.180	1.160	1.180	5,980	6,839	1.1436	0.720	-	0.720	0.708	0.720	9,801	0.6978	1.72%
2000-10-05	0	1.160	-	1.160	1.150	1.170	28,593	32,611	1.1405	0.708	-	0.708	0.702	0.714	46,865	0.6958	2.65%
2000-10-04	0	1.130	-	1.130	1.120	1.130	22,000	24,660	1.1209	0.689	-	0.689	0.683	0.689	36,059	0.6839	0.00%
2000-10-03	0	1.130	-	1.130	-	-	1,445	1,590	1.1003	0.689	-	0.689	-	-	2,368	0.6713	0.00%
2000-09-29	0	1.130	-	1.160	1.130	1.160	30,000	34,200	1.1400	0.689	-	0.708	0.689	0.708	49,171	0.6955	0.00%
2000-09-28	0	1.130	-	1.130	1.100	1.130	5,328	5,841	1.0963	0.689	-	0.689	0.671	0.689	8,733	0.6689	0.00%
2000-09-27	0	1.130	-	1.130	1.120	1.130	6,000	6,760	1.1267	0.689	-	0.689	0.683	0.689	9,834	0.6874	-1.74%
2000-09-26	0	1.150	-	1.150	1.170	1.170	5,574	6,411	1.1502	0.702	-	0.702	0.714	0.714	9,136	0.7017	0.88%
2000-09-25	0	1.140	-	1.140	1.180	1.180	4,000	4,720	1.1800	0.696	-	0.696	0.720	0.720	6,556	0.7199	0.00%
2000-09-22	0	1.140	-	1.140	-	-	0	0	-	0.696	-	0.696	-	-	0	-	-0.87%
2000-09-21	0	1.150	-	1.150	1.150	1.150	27,203	31,123	1.1441	0.702	-	0.702	0.702	0.702	44,587	0.6980	-1.71%
2000-09-20	0	1.170	-	1.170	1.130	1.170	36,000	41,040	1.1400	0.714	-	0.714	0.689	0.714	59,006	0.6955	2.63%
2000-09-19	0	1.140	-	1.140	-	-	1,210	1,271	1.0504	0.696	-	0.696	-	-	1,983	0.6409	0.00%
2000-09-18	0	1.140	-	1.140	1.140	1.140	2,833	3,113	1.0988	0.696	-	0.696	0.696	0.696	4,643	0.6704	3.64%
2000-09-15	0	1.100	-	1.100	-	-	87	91	1.0460	0.671	-	0.671	-	-	143	0.6382	-1.79%
2000-09-14	0	1.120	-	1.120	1.110	1.120	5,689	6,233	1.0956	0.683	-	0.683	0.677	0.683	9,325	0.6685	1.82%
2000-09-12	0	1.100	-	1.100	1.080	1.100	5,588	6,034	1.0798	0.671	-	0.671	0.659	0.671	9,159	0.6588	-1.79%
2000-09-11	0	1.120	-	1.120	1.110	1.120	21,264	23,522	1.1062	0.683	-	0.683	0.677	0.683	34,853	0.6749	0.00%
2000-09-08	0	1.120	-	1.120	1.060	1.120	47,654	52,414	1.0999	0.683	-	0.683	0.647	0.683	78,107	0.6711	0.00%
2000-09-07	0	1.120	-	1.120	1.080	1.120	29,437	31,920	1.0843	0.683	-	0.683	0.659	0.683	48,248	0.6616	3.70%
2000-09-06	0	1.080	-	1.080	1.080	1.090	15,256	16,034	1.0510	0.659	-	0.659	0.659	0.665	25,005	0.6412	0.00%
2000-09-05	0	1.080	-	1.080	-	-	0	0	-	0.659	-	0.659	-	-	0	-	-1.82%
2000-09-04	0	1.100	1.030	1.100	1.070	1.100	52,513	56,775	1.0812	0.671	0.628	0.671	0.653	0.671	86,071	0.6596	3.77%
2000-09-01	0	1.060	-	1.060	-	-	615	615	1.0000	0.647	-	0.647	-	-	1,008	0.6101	-0.93%
2000-08-31	0	1.070	-	1.070	1.070	1.080	9,982	10,562	1.0581	0.653	-	0.653	0.653	0.659	16,361	0.6456	0.94%
2000-08-30	0	1.060	-	1.060	1.050	1.060	24,000	25,360	1.0567	0.647	-	0.647	0.641	0.647	39,337	0.6447	0.00%
2000-08-29	0	1.060	-	1.060	1.050	1.060	11,616	11,902	1.0246	0.647	-	0.647	0.641	0.647	19,039	0.6251	0.00%
2000-08-28	0	1.060	-	1.060	1.050	1.060	30,958	32,369	1.0456	0.647	-	0.647	0.641	0.647	50,741	0.6379	0.00%
2000-08-25	0	1.060	1.010	1.060	1.000	1.060	15,981	16,335	1.0222	0.647	0.616	0.647	0.610	0.647	26,194	0.6236	-0.93%
2000-08-24	0	1.070	-	1.070	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
2000-08-23	0	1.070	-	1.070	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
2000-08-22	0	1.070	-	1.070	1.070	1.080	6,000	6,440	1.0733	0.653	-	0.653	0.653	0.659	9,834	0.6549	-0.93%
2000-08-21	0	1.080	-	1.080	1.060	1.080	40,935	43,195	1.0552	0.659	-	0.659	0.647	0.659	67,094	0.6438	1.89%
2000-08-18	0	1.060	-	1.060	-	-	605	593	0.9802	0.647	-	0.647	-	-	992	0.5980	-0.93%
2000-08-17	0	1.070	-	1.070	1.060	1.070	11,982	12,602	1.0517	0.653	-	0.653	0.647	0.653	19,639	0.6417	0.00%
2000-08-16	0	1.070	-	1.070	-	-	4,688	4,742	1.0115	0.653	-	0.653	-	-	7,684	0.6171	-0.93%
2000-08-15	0	1.080	-	1.080	1.070	1.080	10,000	10,760	1.0760	0.659	-	0.659	0.653	0.659	16,390	0.6565	0.93%
2000-08-14	0	1.070	1.040	1.070	1.000	1.100	155,428	165,156	1.0626	0.653	0.635	0.653	0.610	0.671	254,753	0.6483	-0.93%
2000-08-11	0	1.080	-	1.080	1.070	1.090	31,327	33,967	1.0843	0.659	-	0.659	0.653	0.665	51,346	0.6615	0.93%
2000-08-10	0	1.070	-	1.070	1.060	1.070	7,293	7,619	1.0447	0.653	-	0.653	0.647	0.653	11,954	0.6374	0.00%
2000-08-09	0	1.070	-	1.070	-	-	994	974	0.9799	0.653	-	0.653	-	-	1,629	0.5978	-0.93%
2000-08-08	0	1.080	-	1.080	1.030	1.080	62,101	65,319	1.0518	0.659	-	0.659	0.628	0.659	101,786	0.6417	0.00%
2000-08-07	0	1.080	1.020	1.080	1.020	1.080	133,969	140,751	1.0506	0.659	0.622	0.659	0.622	0.659	219,581	0.6410	2.86%
2000-08-04	0	1.050	1.010	1.050	1.010	1.070	87,492	90,192	1.0309	0.641	0.616	0.641	0.616	0.653	143,403	0.6289	0.00%
2000-08-03	0	1.050	-	1.050	-	-	1,766	1,731	0.9802	0.641	-	0.641	-	-	2,895	0.5980	-1.87%
2000-08-02	0	1.070	-	1.070	1.080	1.080	30,000	32,400	1.0800	0.653	-	0.653	0.659	0.659	49,171	0.6589	-1.83%
2000-08-01	0	1.090	1.030	1.080	1.030	1.110	206,055	215,813	1.0474	0.665	0.628	0.659	0.628	0.677	337,733	0.6390	0.93%
2000-07-31	0	1.080	-	1.080	1.090	1.090	20,000	21,800	1.0900	0.659	-	0.659	0.665	0.665	32,781	0.6650	0.00%
2000-07-28	0	1.080	-	1.080	1.070	1.080	52,666	56,206	1.0672	0.659	-	0.659	0.653	0.659	86,322	0.6511	0.00%
2000-07-27	0	1.080	-	1.080	1.080	1.090	31,996	34,536	1.0794	0.659	-	0.659	0.659	0.665	52,443	0.6585	0.00%
2000-07-26	0	1.080	-	1.080	1.100	1.100	24,601	26,601	1.0813	0.659	-	0.659	0.671	0.671	40,322	0.6597	0.93%
2000-07-25	0	1.070	-	1.090	1.070	1.100	80,075	86,375	1.0787	0.653	-	0.665	0.653	0.671	131,246	0.6581	-0.93%
2000-07-24	0	1.080	-	1.080	1.100	1.100	21,331	23,358	1.0950	0.659	-	0.659	0.671	0.671	34,962	0.6681	0.00%
2000-07-21	0	1.080	1.010	1.080	1.000	1.100	337,654	349,996	1.0366	0.659	0.616	0.659	0.610	0.671	553,429	0.6324	5.88%
2000-07-20	0	1.020	-	1.020	1.000	1.020	61,195	61,830	1.0104	0.622	-	0.622	0.610	0.622	100,301	0.6164	0.00%
2000-07-19	0	1.020	-	1.020	0.940	1.020	165,543	163,221	0.9860	0.622	-	0.622	0.574	0.622	271,332	0.6016	0.00%
2000-07-18	0	1.020	-	1.020	1.000	1.020	65,893	66,817	1.0140	0.622	-	0.622	0.610	0.622	108,001	0.6187	0.00%
2000-07-17	0	1.020	-	1.020	0.980	1.020	65,630	64,841	0.9880	0.622	-	0.622	0.598	0.622	107,570	0.6028	2.00%
2000-07-14	0	1.000	-	1.020	1.000	1.020	49,000	49,160	1.0033	0.610	-	0.622	0.610	0.622	80,313	0.6121	0.00%
2000-07-13	0	1.000	-	1.000	-	-	2,405	2,213	0.9202	0.610	-	0.610	-	-	3,942	0.5614	-2.91%
2000-07-12	0	1.030	-	1.030	0.970	1.050	168,265	165,987	0.9865	0.628	-	0.628	0.592	0.641	275,793	0.6019	0.00%
2000-07-11	0	1.030	-	1.030	1.000	1.040	102,305	103,482	1.0115	0.628	-	0.628	0.610	0.635	167,682	0.6171	0.98%
2000-07-10	0	1.020	-	1.020	1.040	1.040	4,000	4,160	1.0400	0.622	-	0.622	0.635	0.635	6,556	0.6345	2.00%
2000-07-07	0	1.000	-	1.000	-	-	1,388	1,291	0.9301	0.610	-	0.610	-	-	2,275	0.5675	0.00%
2000-07-06	0	1.000	-	1.000	0.960	1.000	29,986	29,067	0.9694	0.610	-	0.610	0.586	0.610	49,148	0.5914	2.04%
2000-07-05	0	0.980	-	0.980	0.960	1.010	17,769	17,165	0.9660	0.598	-	0.598	0.586	0.616	29,124	0.5894	-1.01%
2000-07-04	0	0.990	-	0.990	1.040	1.040	64,679	66,699	1.0312	0.604	-	0.604	0.635	0.635	106,012	0.6292	-1.98%
2000-07-03	0	1.010	-	1.010	1.000	1.010	7,574	7,484	0.9881	0.616	-	0.616	0.610	0.616	12,414	0.6029	-0.98%
2000-06-30	0	1.020	-	1.040	0.980	1.020	44,990	44,238	0.9833	0.622	-	0.635	0.598	0.622	73,740	0.5999	2.00%
2000-06-29	0	1.000	-	1.000	0.980	1.000	12,638	12,228	0.9676	0.610	-	0.610	0.598	0.610	20,714	0.5903	1.01%
2000-06-28	0	0.990	-	0.990	0.980	1.010	22,079	21,593	0.9780	0.604	-	0.604	0.598	0.616	36,188	0.5967	-1.00%
2000-06-27	0	1.000	-	1.000	0.990	1.000	17,785	17,666	0.9933	0.610	-	0.610	0.604	0.610	29,150	0.6060	0.00%
2000-06-26	0	1.000	-	1.000	1.030	1.030	20,665	21,232	1.0274	0.610	-	0.610	0.628	0.628	33,871	0.6269	0.00%
2000-06-23	0	1.000	-	1.000	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2000-06-22	0	1.000	-	1.000	0.970	1.000	33,461	32,688	0.9769	0.610	-	0.610	0.592	0.610	54,844	0.5960	0.00%
2000-06-21	0	1.000	-	1.000	0.990	1.000	11,971	11,653	0.9734	0.610	-	0.610	0.604	0.610	19,621	0.5939	0.00%
2000-06-20	0	1.000	-	1.000	-	-	1,210	1,125	0.9298	0.610	-	0.610	-	-	1,983	0.5673	-1.96%
2000-06-19	0	1.020	-	1.020	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
2000-06-16	0	1.020	-	1.020	1.000	1.020	16,734	16,817	1.0050	0.622	-	0.622	0.610	0.622	27,428	0.6131	2.00%
2000-06-15	0	1.000	-	1.000	0.970	1.000	71,300	70,739	0.9921	0.610	-	0.610	0.592	0.610	116,864	0.6053	0.00%
2000-06-14	0	1.000	-	1.000	1.020	1.020	28,000	28,560	1.0200	0.610	-	0.610	0.622	0.622	45,893	0.6223	0.00%
2000-06-13	0	1.000	-	1.000	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2000-06-12	0	1.000	-	1.000	-	-	1,936	1,800	0.9298	0.610	-	0.610	-	-	3,173	0.5673	0.00%
2000-06-09	0	1.000	-	1.000	0.950	1.000	56,745	55,992	0.9867	0.610	-	0.610	0.580	0.610	93,007	0.6020	3.09%
2000-06-08	0	0.970	-	0.970	0.950	0.970	16,000	15,480	0.9675	0.592	-	0.592	0.580	0.592	26,225	0.5903	4.30%
2000-06-07	0	0.930	0.860	0.930	0.860	0.930	78,580	71,200	0.9061	0.567	0.525	0.567	0.525	0.567	128,796	0.5528	4.49%
2000-06-05	0	0.890	0.850	0.890	0.850	0.900	25,879	22,503	0.8695	0.543	0.519	0.543	0.519	0.549	42,417	0.5305	-1.11%
2000-06-02	0	0.900	0.840	0.900	0.880	0.900	123,000	108,570	0.8827	0.549	0.512	0.549	0.537	0.549	201,602	0.5385	2.27%
2000-06-01	0	0.880	0.810	0.880	0.800	0.880	188,697	156,650	0.8302	0.537	0.494	0.537	0.488	0.537	309,282	0.5065	7.32%
2000-05-31	0	0.820	-	0.800	0.780	0.890	426,047	346,375	0.8130	0.500	-	0.488	0.476	0.543	698,309	0.4960	-1.20%
2000-05-30	0	0.830	-	0.830	0.830	0.890	150,000	127,860	0.8524	0.506	-	0.506	0.506	0.543	245,856	0.5201	-7.78%
2000-05-29	0	0.900	-	0.900	0.870	0.900	85,331	75,165	0.8809	0.549	-	0.549	0.531	0.549	139,861	0.5374	3.45%
2000-05-26	0	0.870	-	0.870	-	-	0	0	-	0.531	-	0.531	-	-	0	-	-1.14%
2000-05-25	0	0.880	-	0.880	0.880	0.880	24,000	21,120	0.8800	0.537	-	0.537	0.537	0.537	39,337	0.5369	0.00%
2000-05-24	0	0.880	-	0.880	0.880	0.880	36,000	31,680	0.8800	0.537	-	0.537	0.537	0.537	59,006	0.5369	0.00%
2000-05-23	0	0.880	-	0.880	0.880	0.880	48,000	42,240	0.8800	0.537	-	0.537	0.537	0.537	78,674	0.5369	0.00%
2000-05-22	0	0.880	0.830	0.880	0.830	0.880	32,000	26,660	0.8331	0.537	0.506	0.537	0.506	0.537	52,449	0.5083	2.33%
2000-05-19	0	0.860	0.840	0.860	0.870	0.900	70,000	61,740	0.8820	0.525	0.512	0.525	0.531	0.549	114,733	0.5381	-1.15%
2000-05-18	0	0.870	-	0.870	-	-	1,210	956	0.7901	0.531	-	0.531	-	-	1,983	0.4820	0.00%
2000-05-17	0	0.870	-	0.870	0.840	0.900	75,239	64,704	0.8600	0.531	-	0.531	0.512	0.549	123,320	0.5247	-1.14%
2000-05-16	0	0.880	0.840	0.880	0.840	0.900	67,415	57,332	0.8504	0.537	0.512	0.537	0.512	0.549	110,496	0.5189	0.00%
2000-05-15	0	0.880	0.850	0.880	0.850	0.880	87,630	75,324	0.8596	0.537	0.519	0.537	0.519	0.537	143,629	0.5244	0.00%
2000-05-12	0	0.880	-	0.880	0.860	0.890	100,000	87,600	0.8760	0.537	-	0.537	0.525	0.543	163,904	0.5345	-2.22%
2000-05-10	0	0.900	-	0.900	-	-	1,210	1,029	0.8504	0.549	-	0.549	-	-	1,983	0.5188	-3.23%
2000-05-09	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	0.00%
2000-05-08	0	0.930	-	0.930	0.930	0.930	4,665	4,279	0.9173	0.567	-	0.567	0.567	0.567	7,646	0.5596	1.09%
2000-05-05	0	0.920	-	0.920	0.900	0.920	42,000	38,220	0.9100	0.561	-	0.561	0.549	0.561	68,840	0.5552	1.10%
2000-05-04	0	0.910	-	0.910	-	-	0	0	-	0.555	-	0.555	-	-	0	-	-2.15%
2000-05-03	0	0.930	0.850	0.930	0.800	0.960	60,322	54,571	0.9047	0.567	0.519	0.567	0.488	0.586	98,870	0.5519	3.33%
2000-05-02	0	0.900	0.900	0.910	0.810	0.910	58,000	51,900	0.8948	0.549	0.549	0.555	0.494	0.555	95,064	0.5459	2.27%
2000-04-28	0	0.880	0.850	0.880	-	-	0	0	-	0.537	0.519	0.537	-	-	0	-	-2.22%
2000-04-27	0	0.900	0.860	0.900	0.870	0.920	161,375	145,561	0.9020	0.549	0.525	0.549	0.531	0.561	264,500	0.5503	2.27%
2000-04-26	0	0.880	0.870	0.880	0.870	0.900	189,302	166,641	0.8803	0.537	0.531	0.537	0.531	0.549	310,274	0.5371	-5.38%
2000-04-25	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
2000-04-20	0	0.940	-	0.940	0.930	0.940	10,000	9,360	0.9360	0.574	-	0.574	0.567	0.574	16,390	0.5711	0.00%
2000-04-19	0	0.940	0.860	0.940	0.860	0.940	72,470	65,076	0.8980	0.574	0.525	0.574	0.525	0.574	118,781	0.5479	1.08%
2000-04-18	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
2000-04-17	0	0.940	-	0.940	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
2000-04-14	0	0.940	-	0.940	0.930	0.940	80,747	75,055	0.9295	0.574	-	0.574	0.567	0.574	132,348	0.5671	2.17%
2000-04-13	0	0.920	-	0.920	-	-	0	0	-	0.561	-	0.561	-	-	0	-	-1.08%
2000-04-12	0	0.930	-	0.930	0.930	0.930	44,000	40,920	0.9300	0.567	-	0.567	0.567	0.567	72,118	0.5674	0.00%
2000-04-11	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
2000-04-10	0	0.940	0.890	0.940	0.890	0.940	24,845	22,284	0.8969	0.574	0.543	0.574	0.543	0.574	40,722	0.5472	0.00%
2000-04-07	0	0.940	-	0.940	0.940	0.940	4,000	3,760	0.9400	0.574	-	0.574	0.574	0.574	6,556	0.5735	1.08%
2000-04-06	0	0.930	-	0.930	-	-	3,328	2,762	0.8299	0.567	-	0.567	-	-	5,455	0.5063	0.00%
2000-04-05	0	0.930	-	0.930	0.950	0.950	14,000	13,300	0.9500	0.567	-	0.567	0.580	0.580	22,947	0.5796	0.00%
2000-04-03	0	0.930	-	0.930	0.950	0.950	30,000	28,500	0.9500	0.567	-	0.567	0.580	0.580	49,171	0.5796	1.09%
2000-03-31	0	0.920	0.900	0.920	0.910	0.960	166,406	152,639	0.9173	0.561	0.549	0.561	0.555	0.586	272,746	0.5596	-3.16%
2000-03-30	0	0.950	-	0.950	0.960	0.960	31,484	30,076	0.9553	0.580	-	0.580	0.586	0.586	51,604	0.5828	1.06%
2000-03-29	0	0.940	0.920	0.940	0.920	0.960	179,007	167,576	0.9361	0.574	0.561	0.574	0.561	0.586	293,400	0.5712	-2.08%
2000-03-28	0	0.960	-	0.960	0.950	0.960	31,052	29,727	0.9573	0.586	-	0.586	0.580	0.586	50,896	0.5841	1.05%
2000-03-27	0	0.950	-	0.950	0.960	0.960	32,280	30,972	0.9595	0.580	-	0.580	0.586	0.586	52,908	0.5854	0.00%
2000-03-24	0	0.950	-	0.950	0.950	0.960	402,000	382,400	0.9512	0.580	-	0.580	0.580	0.586	658,895	0.5804	1.06%
2000-03-23	0	0.940	-	0.940	0.930	0.970	122,655	116,870	0.9528	0.574	-	0.574	0.567	0.592	201,037	0.5813	-1.05%
2000-03-22	0	0.950	0.890	0.950	0.920	0.950	50,854	47,749	0.9389	0.580	0.543	0.580	0.561	0.580	83,352	0.5729	2.15%
2000-03-21	0	0.930	0.910	0.930	0.910	0.950	59,567	55,608	0.9335	0.567	0.555	0.567	0.555	0.580	97,633	0.5696	-1.06%
2000-03-20	0	0.940	0.910	0.940	0.910	0.960	587,437	554,681	0.9442	0.574	0.555	0.574	0.555	0.586	962,834	0.5761	0.00%
2000-03-17	0	0.940	0.910	0.940	0.920	0.950	192,770	177,715	0.9219	0.574	0.555	0.574	0.561	0.580	315,958	0.5625	-1.05%
2000-03-16	0	0.950	-	0.950	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2000-03-15	0	0.950	-	0.950	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.04%
2000-03-14	0	0.960	-	0.960	0.950	0.960	37,360	35,610	0.9532	0.586	-	0.586	0.580	0.586	61,235	0.5815	0.00%
2000-03-13	0	0.960	0.920	0.960	0.910	0.960	95,007	88,666	0.9333	0.586	0.561	0.586	0.555	0.586	155,720	0.5694	0.00%
2000-03-10	0	0.960	0.930	0.960	0.920	0.960	57,457	53,902	0.9381	0.586	0.567	0.586	0.561	0.586	94,174	0.5724	-1.03%
2000-03-09	0	0.970	0.920	0.970	0.910	0.970	82,660	77,908	0.9425	0.592	0.561	0.592	0.555	0.592	135,483	0.5750	0.00%
2000-03-08	0	0.970	0.960	0.970	0.930	0.970	970,793	929,886	0.9579	0.592	0.586	0.592	0.567	0.592	1,591,170	0.5844	0.00%
2000-03-07	0	0.970	0.930	0.970	0.920	0.970	85,597	79,635	0.9303	0.592	0.567	0.592	0.561	0.592	140,297	0.5676	-1.02%
2000-03-06	0	0.980	0.940	0.980	0.980	1.000	40,000	39,600	0.9900	0.598	0.574	0.598	0.598	0.610	65,562	0.6040	0.00%
2000-03-03	0	0.980	-	0.980	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
2000-03-02	0	0.980	0.950	0.980	0.910	0.980	44,179	41,932	0.9491	0.598	0.580	0.598	0.555	0.598	72,411	0.5791	-2.00%
2000-03-01	0	1.000	0.960	1.000	0.960	1.000	41,313	39,602	0.9586	0.610	0.586	0.610	0.586	0.610	67,714	0.5848	0.00%
2000-02-29	0	1.000	0.970	1.000	0.970	1.000	55,055	54,370	0.9876	0.610	0.592	0.610	0.592	0.610	90,237	0.6025	0.00%
2000-02-28	0	1.000	0.960	1.000	0.960	1.000	33,985	32,867	0.9671	0.610	0.586	0.610	0.586	0.610	55,703	0.5900	0.00%
2000-02-25	0	1.000	0.970	1.000	0.970	1.010	70,772	70,137	0.9910	0.610	0.592	0.610	0.592	0.616	115,998	0.6046	-1.96%
2000-02-24	0	1.020	1.010	1.020	0.980	1.020	74,314	73,826	0.9934	0.622	0.616	0.622	0.598	0.622	121,804	0.6061	0.00%
2000-02-23	0	1.020	0.980	1.020	0.980	1.020	94,824	93,218	0.9831	0.622	0.598	0.622	0.598	0.622	155,421	0.5998	0.00%
2000-02-22	0	1.020	0.990	1.020	1.010	1.020	6,534	6,366	0.9743	0.622	0.604	0.622	0.616	0.622	10,710	0.5944	0.00%
2000-02-21	0	1.020	0.980	1.020	1.000	1.030	25,331	25,891	1.0221	0.622	0.598	0.622	0.610	0.628	41,519	0.6236	-0.97%
2000-02-18	0	1.030	1.000	1.030	1.000	1.030	40,362	40,524	1.0040	0.628	0.610	0.628	0.610	0.628	66,155	0.6126	0.98%
2000-02-17	0	1.020	0.990	1.020	1.000	1.020	43,974	43,816	0.9964	0.622	0.604	0.622	0.610	0.622	72,075	0.6079	-1.92%
2000-02-16	0	1.040	0.980	1.040	0.980	1.040	86,663	87,595	1.0108	0.635	0.598	0.635	0.598	0.635	142,044	0.6167	1.96%
2000-02-15	0	1.020	1.000	1.020	1.000	1.040	48,841	50,014	1.0240	0.622	0.610	0.622	0.610	0.635	80,052	0.6248	4.08%
2000-02-14	0	0.980	0.980	1.050	0.970	1.050	220,626	219,419	0.9945	0.598	0.598	0.641	0.592	0.641	361,615	0.6068	-6.67%
2000-02-11	0	1.050	-	1.050	-	-	0	0	-	0.641	-	0.641	-	-	0	-	-0.94%
2000-02-10	0	1.060	-	1.060	-	-	1,996	1,916	0.9599	0.647	-	0.647	-	-	3,272	0.5857	-1.85%
2000-02-09	0	1.080	1.000	1.080	1.000	1.080	43,099	43,100	1.0000	0.659	0.610	0.659	0.610	0.659	70,641	0.6101	0.00%
2000-02-08	0	1.080	-	1.080	1.080	1.080	54,889	58,400	1.0640	0.659	-	0.659	0.659	0.659	89,965	0.6491	1.89%
2000-02-03	0	1.060	-	1.060	1.040	1.080	42,000	45,060	1.0729	0.647	-	0.647	0.635	0.659	68,840	0.6546	0.00%
2000-02-02	0	1.060	-	1.060	1.040	1.060	15,878	16,244	1.0231	0.647	-	0.647	0.635	0.647	26,025	0.6242	0.95%
2000-02-01	0	1.050	0.980	1.050	1.000	1.050	9,457	9,444	0.9986	0.641	0.598	0.641	0.610	0.641	15,500	0.6093	0.00%
2000-01-31	0	1.050	1.000	1.050	1.040	1.050	4,662	4,796	1.0287	0.641	0.610	0.641	0.635	0.641	7,641	0.6276	-0.94%
2000-01-28	0	1.060	0.990	1.060	0.990	1.060	221,015	227,138	1.0277	0.647	0.604	0.647	0.604	0.647	362,253	0.6270	3.92%
2000-01-27	0	1.020	1.000	1.020	1.000	1.030	114,755	116,880	1.0185	0.622	0.610	0.622	0.610	0.628	188,088	0.6214	0.99%
2000-01-26	0	1.010	0.980	1.010	0.980	1.030	66,000	67,000	1.0152	0.616	0.598	0.616	0.598	0.628	108,177	0.6194	1.00%
2000-01-25	0	1.000	0.980	1.000	0.980	1.010	68,003	66,663	0.9803	0.610	0.598	0.610	0.598	0.616	111,460	0.5981	-2.91%
2000-01-24	0	1.030	0.980	1.030	1.000	1.030	11,936	11,928	0.9993	0.628	0.598	0.628	0.610	0.628	19,564	0.6097	-0.96%
2000-01-21	0	1.040	0.970	1.040	0.980	1.040	54,068	53,223	0.9844	0.635	0.592	0.635	0.598	0.635	88,620	0.6006	-0.95%
2000-01-20	0	1.050	0.980	1.060	0.980	1.050	152,471	151,853	0.9959	0.641	0.598	0.647	0.598	0.641	249,906	0.6076	1.94%
2000-01-19	0	1.030	0.970	1.030	0.960	1.030	10,091	9,922	0.9833	0.628	0.592	0.628	0.586	0.628	16,540	0.5999	-0.96%
2000-01-18	0	1.040	0.970	1.040	0.990	1.050	14,175	13,930	0.9827	0.635	0.592	0.635	0.604	0.641	23,233	0.5996	-1.89%
2000-01-17	0	1.060	0.980	1.060	0.980	1.060	74,923	75,901	1.0131	0.647	0.598	0.647	0.598	0.647	122,802	0.6181	0.95%
2000-01-14	0	1.050	0.960	1.050	0.950	1.060	77,735	76,930	0.9896	0.641	0.586	0.641	0.580	0.647	127,411	0.6038	7.14%
2000-01-13	0	0.980	1.050	1.060	0.980	1.060	41,946	42,829	1.0211	0.598	0.641	0.647	0.598	0.647	68,751	0.6230	-7.55%
2000-01-12	0	1.060	-	1.060	1.070	1.080	20,500	21,930	1.0698	0.647	-	0.647	0.653	0.659	33,600	0.6527	0.00%
2000-01-11	0	1.060	-	1.060	-	-	4,389	4,389	1.0000	0.647	-	0.647	-	-	7,194	0.6101	-2.75%
2000-01-10	0	1.090	-	1.090	1.050	1.100	119,975	129,315	1.0778	0.665	-	0.665	0.641	0.671	196,644	0.6576	3.81%
2000-01-07	0	1.050	-	1.050	1.040	1.060	61,584	64,645	1.0497	0.641	-	0.641	0.635	0.647	100,939	0.6404	0.96%
2000-01-06	0	1.040	0.960	1.040	0.940	1.050	208,526	202,843	0.9727	0.635	0.586	0.635	0.574	0.641	341,783	0.5935	4.00%
2000-01-05	0	1.000	0.930	1.000	1.010	1.010	2,763	2,707	0.9797	0.610	0.567	0.610	0.616	0.616	4,529	0.5977	-4.76%
2000-01-04	0	1.050	-	1.050	1.030	1.060	27,327	28,807	1.0542	0.641	-	0.641	0.628	0.647	44,790	0.6432	0.96%
2000-01-03	0	1.040	1.020	1.040	0.950	1.040	224,799	220,172	0.9794	0.635	0.622	0.635	0.580	0.635	368,455	0.5976	4.00%
1999-12-30	0	1.000	0.980	1.000	0.910	1.010	543,552	512,172	0.9423	0.610	0.598	0.610	0.555	0.616	890,905	0.5749	4.17%
1999-12-29	0	0.960	-	0.960	0.940	0.970	40,651	39,106	0.9620	0.586	-	0.586	0.574	0.592	66,629	0.5869	1.05%
1999-12-28	0	0.950	-	0.950	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.04%
1999-12-24	0	0.960	-	0.960	-	-	0	0	-	0.586	-	0.586	-	-	0	-	0.00%
1999-12-23	0	0.960	-	0.960	0.930	0.970	52,000	48,640	0.9354	0.586	-	0.586	0.567	0.592	85,230	0.5707	-2.04%
1999-12-22	0	0.980	0.940	0.980	0.930	0.990	88,162	86,266	0.9785	0.598	0.574	0.598	0.567	0.604	144,501	0.5970	0.00%
1999-12-21	0	0.980	0.940	0.980	0.940	0.990	58,033	56,750	0.9779	0.598	0.574	0.598	0.574	0.604	95,119	0.5966	1.03%
1999-12-20	0	0.970	0.950	0.970	0.950	0.980	102,925	100,064	0.9722	0.592	0.580	0.592	0.580	0.598	168,698	0.5932	2.11%
1999-12-17	0	0.950	0.930	0.950	0.940	0.960	53,702	50,498	0.9403	0.580	0.567	0.580	0.574	0.586	88,020	0.5737	0.00%
1999-12-16	0	0.950	0.940	0.950	0.940	0.950	12,408	11,667	0.9403	0.580	0.574	0.580	0.574	0.580	20,337	0.5737	-2.06%
1999-12-15	0	0.970	0.940	0.970	0.930	0.980	145,458	138,031	0.9489	0.592	0.574	0.592	0.567	0.598	238,412	0.5790	0.00%
1999-12-14	0	0.970	0.940	0.970	0.930	0.970	19,748	18,509	0.9373	0.592	0.574	0.592	0.567	0.592	32,368	0.5718	0.00%
1999-12-13	0	0.970	0.940	0.970	0.930	0.980	61,355	58,966	0.9611	0.592	0.574	0.592	0.567	0.598	100,563	0.5864	0.00%
1999-12-10	0	0.970	0.950	0.970	0.930	0.970	38,358	35,975	0.9379	0.592	0.580	0.592	0.567	0.592	62,870	0.5722	0.00%
1999-12-09	0	0.970	0.930	0.970	0.930	0.970	56,458	52,823	0.9356	0.592	0.567	0.592	0.567	0.592	92,537	0.5708	1.04%
1999-12-08	0	0.960	0.930	0.960	0.930	0.970	154,217	147,441	0.9561	0.586	0.567	0.586	0.567	0.592	252,768	0.5833	-1.03%
1999-12-07	0	0.970	0.930	0.970	0.920	0.970	76,537	71,443	0.9334	0.592	0.567	0.592	0.561	0.592	125,447	0.5695	0.00%
1999-12-06	0	0.970	0.930	0.970	0.930	0.980	35,318	33,088	0.9369	0.592	0.567	0.592	0.567	0.598	57,888	0.5716	0.00%
1999-12-03	0	0.970	0.900	0.970	0.900	0.970	133,908	126,619	0.9456	0.592	0.549	0.592	0.549	0.592	219,481	0.5769	0.00%
1999-12-02	0	0.970	0.940	0.970	0.940	1.000	93,276	90,825	0.9737	0.592	0.574	0.592	0.574	0.610	152,883	0.5941	0.00%
1999-12-01	0	0.970	0.950	0.970	0.930	0.990	183,107	177,874	0.9714	0.592	0.580	0.592	0.567	0.604	300,120	0.5927	-1.02%
1999-11-30	0	0.980	-	0.980	0.980	0.990	70,665	69,678	0.9860	0.598	-	0.598	0.598	0.604	115,823	0.6016	0.00%
1999-11-29	0	0.980	0.930	0.980	0.970	0.980	71,327	69,294	0.9715	0.598	0.567	0.598	0.592	0.598	116,908	0.5927	0.00%
1999-11-26	0	0.980	0.940	0.980	0.940	1.000	242,862	238,749	0.9831	0.598	0.574	0.598	0.574	0.610	398,061	0.5998	-1.01%
1999-11-25	0	0.990	0.970	0.990	0.970	1.000	139,158	136,454	0.9806	0.604	0.592	0.604	0.592	0.610	228,086	0.5983	-1.00%
1999-11-24	0	1.000	0.970	1.000	0.970	1.010	161,210	157,725	0.9784	0.610	0.592	0.610	0.592	0.616	264,230	0.5969	0.00%
1999-11-23	0	1.000	0.970	1.000	0.960	1.000	188,942	183,609	0.9718	0.610	0.592	0.610	0.586	0.610	309,684	0.5929	0.00%
1999-11-22	0	1.000	0.970	1.000	0.980	1.040	100,658	102,099	1.0143	0.610	0.592	0.610	0.598	0.635	164,983	0.6188	0.00%
1999-11-19	0	1.000	0.970	1.000	0.970	1.030	228,146	227,617	0.9977	0.610	0.592	0.610	0.592	0.628	373,941	0.6087	0.00%
1999-11-18	0	1.000	0.960	1.000	0.960	1.000	151,879	147,538	0.9714	0.610	0.586	0.610	0.586	0.610	248,936	0.5927	0.00%
1999-11-17	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.610	-	0.610	0.610	0.610	16,390	0.6101	0.00%
1999-11-16	0	1.000	0.970	1.000	0.970	1.000	118,050	115,346	0.9771	0.610	0.592	0.610	0.592	0.610	193,489	0.5961	0.00%
1999-11-15	0	1.000	0.960	1.000	-	-	0	0	-	0.610	0.586	0.610	-	-	0	-	0.00%
1999-11-12	0	1.000	0.940	1.000	0.960	1.030	74,673	73,966	0.9905	0.610	0.574	0.610	0.586	0.628	122,392	0.6043	0.00%
1999-11-11	0	1.000	0.970	1.000	0.970	1.030	907,492	906,008	0.9984	0.610	0.592	0.610	0.592	0.628	1,487,417	0.6091	0.00%
1999-11-10	0	1.000	0.970	1.000	0.970	1.010	77,698	76,608	0.9860	0.610	0.592	0.610	0.592	0.616	127,350	0.6016	-1.96%
1999-11-09	0	1.020	-	1.060	1.010	1.060	46,697	47,622	1.0198	0.622	-	0.647	0.616	0.647	76,538	0.6222	0.00%
1999-11-08	0	1.020	-	1.020	1.010	1.020	17,492	17,512	1.0011	0.622	-	0.622	0.616	0.622	28,670	0.6108	0.00%
1999-11-05	0	1.020	-	1.020	1.010	1.020	12,653	12,660	1.0006	0.622	-	0.622	0.616	0.622	20,739	0.6105	0.99%
1999-11-04	0	1.010	-	1.010	1.010	1.010	4,000	4,040	1.0100	0.616	-	0.616	0.616	0.616	6,556	0.6162	1.00%
1999-11-03	0	1.000	0.960	1.000	0.950	1.000	33,324	32,492	0.9750	0.610	0.586	0.610	0.580	0.610	54,619	0.5949	1.01%
1999-11-02	0	0.990	0.950	0.990	0.950	0.990	46,332	44,549	0.9615	0.604	0.580	0.604	0.580	0.604	75,940	0.5866	0.00%
1999-11-01	0	0.990	0.970	0.990	0.990	1.000	7,370	7,235	0.9817	0.604	0.592	0.604	0.604	0.610	12,080	0.5989	-1.00%
1999-10-29	0	1.000	0.970	1.000	1.000	1.030	65,962	66,764	1.0122	0.610	0.592	0.610	0.610	0.628	108,114	0.6175	0.00%
1999-10-28	0	1.000	0.940	1.000	0.970	1.010	98,677	97,829	0.9914	0.610	0.574	0.610	0.592	0.616	161,736	0.6049	-1.96%
1999-10-27	0	1.020	0.980	1.020	0.980	1.020	11,657	11,501	0.9866	0.622	0.598	0.622	0.598	0.622	19,106	0.6019	0.00%
1999-10-26	0	1.020	0.980	1.020	1.020	1.020	30,000	30,600	1.0200	0.622	0.598	0.622	0.622	0.622	49,171	0.6223	0.00%
1999-10-25	0	1.020	0.980	1.020	1.000	1.030	59,965	60,868	1.0151	0.622	0.598	0.622	0.610	0.628	98,285	0.6193	-0.97%
1999-10-22	0	1.030	0.980	1.030	1.000	1.030	50,000	50,120	1.0024	0.628	0.598	0.628	0.610	0.628	81,952	0.6116	3.00%
1999-10-21	0	1.000	0.980	1.000	0.980	1.000	17,609	17,240	0.9790	0.610	0.598	0.610	0.598	0.610	28,862	0.5973	-2.91%
1999-10-20	0	1.030	1.020	1.030	0.970	1.050	65,693	64,778	0.9861	0.628	0.622	0.628	0.592	0.641	107,674	0.6016	-2.83%
1999-10-19	0	1.060	0.980	1.080	-	-	0	0	-	0.647	0.598	0.659	-	-	0	-	0.00%
1999-10-15	0	1.060	0.980	1.060	1.050	1.060	20,000	21,120	1.0560	0.647	0.598	0.647	0.641	0.647	32,781	0.6443	0.95%
1999-10-14	0	1.050	0.980	1.050	-	-	0	0	-	0.641	0.598	0.641	-	-	0	-	0.00%
1999-10-13	0	1.050	0.980	1.050	0.990	1.050	60,353	59,968	0.9936	0.641	0.598	0.641	0.604	0.641	98,921	0.6062	0.96%
1999-10-12	0	1.040	1.010	1.040	1.000	1.060	6,658	6,672	1.0021	0.635	0.616	0.635	0.610	0.647	10,913	0.6114	-3.70%
1999-10-11	0	1.080	0.990	1.080	1.040	1.080	21,473	22,690	1.0567	0.659	0.604	0.659	0.635	0.659	35,195	0.6447	1.89%
1999-10-08	0	1.060	0.980	1.060	-	-	0	0	-	0.647	0.598	0.647	-	-	0	-	0.00%
1999-10-07	0	1.060	0.990	1.060	0.980	1.060	31,101	31,424	1.0104	0.647	0.604	0.647	0.598	0.647	50,976	0.6164	1.92%
1999-10-06	0	1.040	0.980	1.050	-	-	2,541	2,375	0.9347	0.635	0.598	0.641	-	-	4,165	0.5703	0.00%
1999-10-05	0	1.040	0.970	1.040	0.970	1.040	111,977	112,579	1.0054	0.635	0.592	0.635	0.592	0.635	183,535	0.6134	1.96%
1999-10-04	0	1.020	0.980	1.060	0.980	1.020	30,423	30,909	1.0160	0.622	0.598	0.647	0.598	0.622	49,865	0.6199	0.99%
1999-09-30	0	1.010	0.980	1.010	0.990	1.010	52,000	51,520	0.9908	0.616	0.598	0.616	0.604	0.616	85,230	0.6045	-0.98%
1999-09-29	0	1.020	1.010	1.020	1.000	1.030	149,331	151,644	1.0155	0.622	0.616	0.622	0.610	0.628	244,760	0.6196	0.00%
1999-09-28	0	1.020	1.000	1.020	0.980	1.030	59,060	59,803	1.0126	0.622	0.610	0.622	0.598	0.628	96,802	0.6178	0.00%
1999-09-27	0	1.020	0.990	1.020	0.990	1.030	23,386	23,229	0.9933	0.622	0.604	0.622	0.604	0.628	38,331	0.6060	-1.92%
1999-09-24	0	1.040	0.970	1.040	0.970	1.060	78,000	79,280	1.0164	0.635	0.592	0.635	0.592	0.647	127,845	0.6201	0.00%
1999-09-23	0	1.040	0.990	1.040	0.970	1.040	37,663	37,963	1.0080	0.635	0.604	0.635	0.592	0.635	61,731	0.6150	0.97%
1999-09-22	0	1.030	1.020	1.030	0.970	1.030	124,000	124,940	1.0076	0.628	0.622	0.628	0.592	0.628	203,241	0.6147	0.00%
1999-09-21	0	1.030	0.970	1.030	0.970	1.030	74,712	75,195	1.0065	0.628	0.592	0.628	0.592	0.628	122,456	0.6141	-1.90%
1999-09-20	0	1.050	-	1.050	1.060	1.060	20,000	21,200	1.0600	0.641	-	0.641	0.647	0.647	32,781	0.6467	0.96%
1999-09-17	0	1.040	-	1.050	1.010	1.040	30,000	30,360	1.0120	0.635	-	0.641	0.616	0.635	49,171	0.6174	2.97%
1999-09-15	0	1.010	0.960	1.010	0.970	1.060	163,352	161,164	0.9866	0.616	0.586	0.616	0.592	0.647	267,741	0.6019	-4.72%
1999-09-14	0	1.060	-	1.060	-	-	0	0	-	0.647	-	0.647	-	-	0	-	-1.85%
1999-09-13	0	1.080	0.970	1.080	0.970	1.080	78,742	80,034	1.0164	0.659	0.592	0.659	0.592	0.659	129,061	0.6201	0.00%
1999-09-10	0	1.080	-	1.100	1.050	1.100	25,327	26,894	1.0619	0.659	-	0.671	0.641	0.671	41,512	0.6479	1.89%
1999-09-09	0	1.060	-	1.060	-	-	1,331	1,264	0.9497	0.647	-	0.647	-	-	2,182	0.5794	0.00%
1999-09-08	0	1.060	-	1.100	1.040	1.060	4,000	4,200	1.0500	0.647	-	0.671	0.635	0.647	6,556	0.6406	0.95%
1999-09-07	0	1.050	0.980	1.050	1.020	1.050	10,708	10,975	1.0249	0.641	0.598	0.641	0.622	0.641	17,551	0.6253	-1.87%
1999-09-06	0	1.070	-	1.070	1.040	1.070	97,825	103,069	1.0536	0.653	-	0.653	0.635	0.653	160,339	0.6428	2.88%
1999-09-03	0	1.040	0.970	1.040	1.000	1.040	36,735	36,971	1.0064	0.635	0.592	0.635	0.610	0.635	60,210	0.6140	0.00%
1999-09-02	0	1.040	0.980	1.040	1.010	1.040	31,321	31,615	1.0094	0.635	0.598	0.635	0.616	0.635	51,336	0.6158	-0.95%
1999-09-01	0	1.050	0.970	1.080	1.000	1.050	62,641	64,369	1.0276	0.641	0.592	0.659	0.610	0.641	102,671	0.6269	5.00%
1999-08-31	0	1.000	0.970	1.000	0.970	1.020	86,433	87,218	1.0091	0.610	0.592	0.610	0.592	0.622	141,667	0.6157	0.00%
1999-08-30	0	1.000	0.970	1.000	1.030	1.050	20,687	21,400	1.0345	0.610	0.592	0.610	0.628	0.641	33,907	0.6311	-2.91%
1999-08-27	0	1.030	0.960	1.030	1.000	1.050	52,073	54,170	1.0403	0.628	0.586	0.628	0.610	0.641	85,350	0.6347	0.00%
1999-08-26	0	1.030	0.970	1.030	1.010	1.030	44,537	45,590	1.0236	0.628	0.592	0.628	0.616	0.628	72,998	0.6245	1.98%
1999-08-25	0	1.010	0.970	1.010	1.010	1.040	32,000	32,960	1.0300	0.616	0.592	0.616	0.616	0.635	52,449	0.6284	-0.98%
1999-08-24	0	1.020	-	1.020	-	-	1,344	1,263	0.9397	0.622	-	0.622	-	-	2,203	0.5733	-1.92%
1999-08-23	0	1.040	-	1.040	-	-	0	0	-	0.635	-	0.635	-	-	0	-	-1.89%
1999-08-20	0	1.060	-	1.080	1.020	1.060	108,357	112,679	1.0399	0.647	-	0.659	0.622	0.647	177,602	0.6344	3.92%
1999-08-19	0	1.020	0.960	1.020	1.000	1.020	8,898	8,578	0.9640	0.622	0.586	0.622	0.610	0.622	14,584	0.5882	-0.97%
1999-08-18	0	1.030	1.020	1.030	1.000	1.030	53,361	54,153	1.0148	0.628	0.622	0.628	0.610	0.628	87,461	0.6192	1.98%
1999-08-17	0	1.010	-	1.010	-	-	0	0	-	0.616	-	0.616	-	-	0	-	-0.98%
1999-08-16	0	1.020	0.980	1.020	1.000	1.030	96,021	97,580	1.0162	0.622	0.598	0.622	0.610	0.628	157,382	0.6200	2.00%
1999-08-13	0	1.000	1.000	1.010	0.930	1.010	186,445	179,479	0.9626	0.610	0.610	0.616	0.567	0.616	305,591	0.5873	0.00%
1999-08-12	0	1.000	0.960	1.000	1.010	1.010	4,000	4,040	1.0100	0.610	0.586	0.610	0.616	0.616	6,556	0.6162	0.00%
1999-08-11	0	1.000	-	1.000	-	-	0	0	-	0.610	-	0.610	-	-	0	-	-0.99%
1999-08-10	0	1.010	0.970	1.010	0.970	1.020	53,468	53,297	0.9968	0.616	0.592	0.616	0.592	0.622	87,636	0.6082	0.00%
1999-08-09	0	1.010	0.980	1.010	1.020	1.030	66,000	67,420	1.0215	0.616	0.598	0.616	0.622	0.628	108,177	0.6232	0.00%
1999-08-06	0	1.010	0.990	1.010	0.980	1.020	42,654	43,029	1.0088	0.616	0.604	0.616	0.598	0.622	69,912	0.6155	-0.98%
1999-08-05	0	1.020	-	1.020	1.030	1.030	30,000	30,900	1.0300	0.622	-	0.622	0.628	0.628	49,171	0.6284	-0.97%
1999-08-04	0	1.030	0.950	1.030	1.030	1.050	49,324	51,305	1.0402	0.628	0.580	0.628	0.628	0.641	80,844	0.6346	0.00%
1999-08-03	0	1.030	0.970	1.030	1.000	1.040	119,354	121,946	1.0217	0.628	0.592	0.628	0.610	0.635	195,626	0.6234	0.98%
1999-08-02	0	1.020	0.960	1.020	0.950	1.040	178,997	174,004	0.9721	0.622	0.586	0.622	0.580	0.635	293,384	0.5931	8.51%
1999-07-30	0	0.940	0.940	0.990	0.940	1.000	372,232	360,220	0.9677	0.574	0.574	0.604	0.574	0.610	610,104	0.5904	-6.93%
1999-07-29	0	1.010	0.970	1.010	1.000	1.060	51,002	52,742	1.0341	0.616	0.592	0.616	0.610	0.647	83,594	0.6309	-5.61%
1999-07-28	0	1.070	-	1.070	1.060	1.070	21,461	22,648	1.0553	0.653	-	0.653	0.647	0.653	35,175	0.6439	0.00%
1999-07-27	0	1.070	-	1.070	1.040	1.070	64,356	67,818	1.0538	0.653	-	0.653	0.635	0.653	105,482	0.6429	1.90%
1999-07-26	0	1.050	-	1.050	-	-	655	655	1.0000	0.641	-	0.641	-	-	1,074	0.6101	-1.87%
1999-07-23	0	1.070	-	1.070	1.060	1.070	10,000	10,640	1.0640	0.653	-	0.653	0.647	0.653	16,390	0.6492	0.00%
1999-07-22	0	1.070	-	1.070	1.070	1.070	20,000	21,400	1.0700	0.653	-	0.653	0.653	0.653	32,781	0.6528	0.94%
1999-07-21	0	1.060	0.980	1.060	0.960	1.060	166,238	168,247	1.0121	0.647	0.598	0.647	0.586	0.647	272,471	0.6175	0.95%
1999-07-20	0	1.050	-	1.050	-	-	2,661	2,555	0.9602	0.641	-	0.641	-	-	4,361	0.5858	-0.94%
1999-07-19	0	1.060	-	1.060	-	-	1,000	960	0.9600	0.647	-	0.647	-	-	1,639	0.5857	-0.93%
1999-07-16	0	1.070	-	1.070	1.060	1.070	11,256	11,929	1.0598	0.653	-	0.653	0.647	0.653	18,449	0.6466	0.94%
1999-07-15	0	1.060	-	1.060	1.060	1.060	30,201	31,993	1.0593	0.647	-	0.647	0.647	0.647	49,501	0.6463	0.00%
1999-07-14	0	1.060	-	1.060	1.020	1.080	161,997	167,257	1.0325	0.647	-	0.647	0.622	0.659	265,520	0.6299	0.00%
1999-07-13	0	1.060	1.000	1.060	1.000	1.060	76,364	79,507	1.0412	0.647	0.610	0.647	0.610	0.647	125,164	0.6352	3.92%
1999-07-12	0	1.020	-	1.020	1.020	1.020	52,361	53,059	1.0133	0.622	-	0.622	0.622	0.622	85,822	0.6182	-3.77%
1999-07-09	0	1.060	1.030	1.060	1.030	1.060	120,889	124,505	1.0299	0.647	0.628	0.647	0.628	0.647	198,142	0.6284	2.91%
1999-07-08	0	1.030	-	1.030	-	-	0	0	-	0.628	-	0.628	-	-	0	-	-2.83%
1999-07-07	0	1.060	-	1.060	1.040	1.090	60,023	64,103	1.0680	0.647	-	0.647	0.635	0.665	98,380	0.6516	-0.93%
1999-07-06	0	1.070	-	1.070	1.020	1.090	87,669	91,110	1.0392	0.653	-	0.653	0.622	0.665	143,693	0.6341	4.90%
1999-07-05	0	1.020	1.020	-	0.950	1.020	243,503	238,433	0.9792	0.622	0.622	-	0.580	0.622	399,112	0.5974	2.00%
1999-07-02	0	1.000	-	1.000	1.030	1.030	40,000	41,200	1.0300	0.610	-	0.610	0.628	0.628	65,562	0.6284	0.00%
1999-06-30	0	1.000	0.920	1.000	1.000	1.010	186,665	187,199	1.0029	0.610	0.561	0.610	0.610	0.616	305,952	0.6119	2.04%
1999-06-29	0	0.980	0.920	0.980	-	-	0	0	-	0.598	0.561	0.598	-	-	0	-	0.00%
1999-06-28	0	0.980	0.940	0.980	0.940	0.990	51,261	48,595	0.9480	0.598	0.574	0.598	0.574	0.604	84,019	0.5784	0.00%
1999-06-25	0	0.980	0.940	0.980	0.920	0.980	50,230	47,442	0.9445	0.598	0.574	0.598	0.561	0.598	82,329	0.5762	0.00%
1999-06-24	0	0.980	0.960	0.980	0.960	1.030	94,456	93,557	0.9905	0.598	0.586	0.598	0.586	0.628	154,817	0.6043	-2.00%
1999-06-23	0	1.000	0.960	1.000	0.970	1.000	20,674	20,162	0.9752	0.610	0.586	0.610	0.592	0.610	33,886	0.5950	-1.96%
1999-06-22	0	1.020	0.960	1.020	0.920	1.020	155,753	149,664	0.9609	0.622	0.586	0.622	0.561	0.622	255,286	0.5863	2.00%
1999-06-21	0	1.000	-	1.000	1.020	1.020	30,933	31,486	1.0179	0.610	-	0.610	0.622	0.622	50,700	0.6210	-1.96%
1999-06-17	0	1.020	-	1.020	-	-	0	0	-	0.622	-	0.622	-	-	0	-	-1.92%
1999-06-16	0	1.040	-	1.040	1.010	1.040	8,000	8,160	1.0200	0.635	-	0.635	0.616	0.635	13,112	0.6223	2.97%
1999-06-15	0	1.010	-	1.010	1.010	1.020	5,959	5,921	0.9936	0.616	-	0.616	0.616	0.622	9,767	0.6062	-0.98%
1999-06-14	0	1.020	-	1.020	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
1999-06-11	0	1.020	-	1.020	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
1999-06-10	0	1.020	-	1.020	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
1999-06-09	0	1.020	-	1.020	1.000	1.030	25,338	25,331	0.9997	0.622	-	0.622	0.610	0.628	41,530	0.6099	-0.97%
1999-06-08	0	1.030	-	1.030	1.020	1.050	41,856	42,568	1.0170	0.628	-	0.628	0.622	0.641	68,604	0.6205	0.00%
1999-06-07	0	1.030	-	1.030	1.030	1.030	5,327	5,354	1.0051	0.628	-	0.628	0.628	0.628	8,731	0.6132	0.98%
1999-06-04	0	1.020	-	1.020	-	-	0	0	-	0.622	-	0.622	-	-	0	-	-0.97%
1999-06-03	0	1.030	-	1.030	1.040	1.040	30,000	31,200	1.0400	0.628	-	0.628	0.635	0.635	49,171	0.6345	0.98%
1999-06-02	0	1.020	-	1.020	1.010	1.020	8,382	8,322	0.9928	0.622	-	0.622	0.616	0.622	13,738	0.6057	-0.97%
1999-06-01	0	1.030	-	1.030	1.020	1.040	32,000	33,060	1.0331	0.628	-	0.628	0.622	0.635	52,449	0.6303	0.00%
1999-05-31	0	1.030	-	1.030	1.010	1.040	13,463	13,650	1.0139	0.628	-	0.628	0.616	0.635	22,066	0.6186	4.04%
1999-05-28	0	0.990	-	0.990	0.990	0.990	8,655	7,970	0.9209	0.604	-	0.604	0.604	0.604	14,186	0.5618	1.02%
1999-05-27	0	0.980	-	0.980	-	-	1,996	1,796	0.8998	0.598	-	0.598	-	-	3,272	0.5490	-2.00%
1999-05-26	0	1.000	-	1.000	-	-	3,798	3,518	0.9263	0.610	-	0.610	-	-	6,225	0.5651	-0.99%
1999-05-25	0	1.010	0.900	1.010	0.940	1.010	186,256	180,425	0.9687	0.616	0.549	0.616	0.574	0.616	305,281	0.5910	5.21%
1999-05-24	0	0.960	0.920	0.960	0.920	0.970	26,147	24,385	0.9326	0.586	0.561	0.586	0.561	0.592	42,856	0.5690	2.13%
1999-05-21	0	0.940	-	0.940	0.900	0.940	122,938	114,302	0.9298	0.574	-	0.574	0.549	0.574	201,501	0.5673	1.08%
1999-05-20	0	0.930	0.850	0.930	0.840	0.930	66,138	57,324	0.8667	0.567	0.519	0.567	0.512	0.567	108,403	0.5288	4.49%
1999-05-19	0	0.890	-	0.890	0.880	0.900	54,655	48,744	0.8918	0.543	-	0.543	0.537	0.549	89,582	0.5441	-2.20%
1999-05-18	0	0.910	-	0.910	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
1999-05-17	0	0.910	-	0.910	0.910	0.910	24,000	21,840	0.9100	0.555	-	0.555	0.555	0.555	39,337	0.5552	1.11%
1999-05-14	0	0.900	-	0.900	0.860	0.940	33,327	30,502	0.9152	0.549	-	0.549	0.525	0.574	54,624	0.5584	-3.23%
1999-05-13	0	0.930	-	0.930	0.910	0.930	62,123	56,878	0.9156	0.567	-	0.567	0.555	0.567	101,822	0.5586	1.09%
1999-05-12	0	0.920	-	0.920	0.910	0.920	25,996	23,497	0.9039	0.561	-	0.561	0.555	0.561	42,609	0.5515	1.10%
1999-05-11	0	0.910	0.880	0.910	0.920	0.930	22,000	20,440	0.9291	0.555	0.537	0.555	0.561	0.567	36,059	0.5668	2.25%
1999-05-10	0	0.890	-	0.890	0.920	0.920	20,000	18,400	0.9200	0.543	-	0.543	0.561	0.561	32,781	0.5613	0.00%
1999-05-07	0	0.890	0.850	0.890	0.830	0.890	70,250	60,074	0.8551	0.543	0.519	0.543	0.506	0.543	115,143	0.5217	-3.26%
1999-05-06	0	0.920	0.850	0.920	0.820	0.920	40,655	36,444	0.8964	0.561	0.519	0.561	0.500	0.561	66,635	0.5469	2.22%
1999-05-05	0	0.900	-	0.900	0.900	0.910	122,467	110,974	0.9062	0.549	-	0.549	0.549	0.555	200,729	0.5529	-3.23%
1999-05-04	0	0.930	-	0.930	0.940	0.940	13,982	12,866	0.9202	0.567	-	0.567	0.574	0.574	22,917	0.5614	1.09%
1999-05-03	0	0.920	-	0.920	0.860	0.920	60,919	53,515	0.8785	0.561	-	0.561	0.525	0.561	99,849	0.5360	3.37%
1999-04-30	0	0.890	-	0.890	0.890	0.900	61,210	54,972	0.8981	0.543	-	0.543	0.543	0.549	100,326	0.5479	1.14%
1999-04-29	0	0.880	-	0.880	0.920	0.920	29,210	26,728	0.9150	0.537	-	0.537	0.561	0.561	47,876	0.5583	-2.22%
1999-04-28	0	0.900	-	0.900	0.880	0.900	37,194	32,722	0.8798	0.549	-	0.549	0.537	0.549	60,963	0.5368	0.00%
1999-04-27	0	0.900	-	0.900	0.890	0.900	9,296	7,892	0.8490	0.549	-	0.549	0.543	0.549	15,237	0.5180	0.00%
1999-04-26	0	0.900	-	0.900	0.900	0.920	5,078	4,502	0.8866	0.549	-	0.549	0.549	0.561	8,323	0.5409	0.00%
1999-04-23	0	0.900	0.840	0.900	0.840	0.900	70,748	59,503	0.8411	0.549	0.512	0.549	0.512	0.549	115,959	0.5131	3.45%
1999-04-22	0	0.870	-	0.870	-	-	0	0	-	0.531	-	0.531	-	-	0	-	0.00%
1999-04-21	0	0.870	0.800	0.870	0.850	0.880	8,661	7,222	0.8339	0.531	0.488	0.531	0.519	0.537	14,196	0.5087	8.75%
1999-04-20	0	0.800	0.800	0.880	0.760	0.890	78,978	65,932	0.8348	0.488	0.488	0.537	0.464	0.543	129,448	0.5093	-11.11%
1999-04-19	0	0.900	-	0.900	0.930	0.930	27,200	25,200	0.9265	0.549	-	0.549	0.567	0.567	44,582	0.5653	0.00%
1999-04-16	0	0.900	-	0.900	0.870	0.900	29,574	26,006	0.8794	0.549	-	0.549	0.531	0.549	48,473	0.5365	2.27%
1999-04-15	0	0.880	-	0.880	-	-	1,458	1,196	0.8203	0.537	-	0.537	-	-	2,390	0.5005	0.00%
1999-04-14	0	0.880	0.770	0.880	0.850	0.890	63,246	53,649	0.8483	0.537	0.470	0.537	0.519	0.543	103,663	0.5175	-2.22%
1999-04-13	0	0.900	-	0.900	-	-	0	0	-	0.549	-	0.549	-	-	0	-	-2.17%
1999-04-12	0	0.920	-	0.920	0.900	0.920	11,597	10,365	0.8938	0.561	-	0.561	0.549	0.561	19,008	0.5453	0.00%
1999-04-09	0	0.920	-	0.920	0.900	0.920	17,003	14,897	0.8761	0.561	-	0.561	0.549	0.561	27,869	0.5345	0.00%
1999-04-08	0	0.920	-	0.920	-	-	1,330	1,131	0.8504	0.561	-	0.561	-	-	2,180	0.5188	-2.13%
1999-04-07	0	0.940	-	0.940	0.940	0.940	4,000	3,760	0.9400	0.574	-	0.574	0.574	0.574	6,556	0.5735	4.44%
1999-04-01	0	0.900	-	0.900	0.880	0.900	20,000	17,640	0.8820	0.549	-	0.549	0.537	0.549	32,781	0.5381	0.00%
1999-03-31	0	0.900	-	0.900	-	-	1,210	992	0.8198	0.549	-	0.549	-	-	1,983	0.5002	0.00%
1999-03-30	0	0.900	-	0.900	0.900	0.940	49,437	44,501	0.9002	0.549	-	0.549	0.549	0.574	81,029	0.5492	0.00%
1999-03-29	0	0.900	-	0.900	0.890	0.900	4,000	3,580	0.8950	0.549	-	0.549	0.543	0.549	6,556	0.5461	2.27%
1999-03-26	0	0.880	-	0.880	-	-	627	477	0.7608	0.537	-	0.537	-	-	1,028	0.4642	-2.22%
1999-03-25	0	0.900	0.850	-	0.810	0.900	56,306	46,398	0.8240	0.549	0.519	-	0.494	0.549	92,288	0.5028	5.88%
1999-03-24	0	0.850	0.810	0.850	-	-	0	0	-	0.519	0.494	0.519	-	-	0	-	-1.16%
1999-03-23	0	0.860	0.790	0.860	0.860	0.880	38,681	33,210	0.8586	0.525	0.482	0.525	0.525	0.537	63,400	0.5238	-1.15%
1999-03-22	0	0.870	0.810	0.870	0.790	0.880	42,969	36,927	0.8594	0.531	0.494	0.531	0.482	0.537	70,428	0.5243	-1.14%
1999-03-19	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-03-18	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-03-17	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-03-16	0	0.880	-	0.880	-	-	907	726	0.8004	0.537	-	0.537	-	-	1,487	0.4884	-1.12%
1999-03-15	0	0.890	-	0.890	-	-	0	0	-	0.543	-	0.543	-	-	0	-	-1.11%
1999-03-12	0	0.900	-	0.900	0.880	0.900	4,000	3,560	0.8900	0.549	-	0.549	0.537	0.549	6,556	0.5430	2.27%
1999-03-11	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-03-10	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-03-09	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	-2.22%
1999-03-08	0	0.900	-	0.900	-	-	1,996	1,637	0.8201	0.549	-	0.549	-	-	3,272	0.5004	0.00%
1999-03-05	0	0.900	-	0.900	-	-	0	0	-	0.549	-	0.549	-	-	0	-	0.00%
1999-03-04	0	0.900	-	0.900	-	-	0	0	-	0.549	-	0.549	-	-	0	-	0.00%
1999-03-03	0	0.900	-	0.900	0.890	0.900	14,853	13,145	0.8850	0.549	-	0.549	0.543	0.549	24,345	0.5400	-3.23%
1999-03-02	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
1999-03-01	0	0.940	-	0.940	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1999-02-26	0	0.940	0.860	0.940	0.900	0.940	37,093	33,327	0.8985	0.574	0.525	0.574	0.549	0.574	60,797	0.5482	2.17%
1999-02-25	0	0.920	-	-	0.920	0.920	16,000	14,720	0.9200	0.561	-	-	0.561	0.561	26,225	0.5613	2.22%
1999-02-24	0	0.900	-	0.900	0.900	0.900	4,000	3,600	0.9000	0.549	-	0.549	0.549	0.549	6,556	0.5491	4.65%
1999-02-23	0	0.860	-	0.860	0.860	0.920	12,000	10,760	0.8967	0.525	-	0.525	0.525	0.561	19,669	0.5471	-5.49%
1999-02-22	0	0.910	-	0.910	0.900	0.910	4,000	3,620	0.9050	0.555	-	0.555	0.549	0.555	6,556	0.5522	1.11%
1999-02-19	0	0.900	-	0.900	0.920	0.920	26,000	23,920	0.9200	0.549	-	0.549	0.561	0.561	42,615	0.5613	2.27%
1999-02-15	0	0.880	0.840	0.880	0.840	0.880	21,420	18,148	0.8472	0.537	0.512	0.537	0.512	0.537	35,108	0.5169	0.00%
1999-02-12	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-02-11	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
1999-02-10	0	0.880	-	0.880	0.880	0.880	10,000	8,800	0.8800	0.537	-	0.537	0.537	0.537	16,390	0.5369	2.33%
1999-02-09	0	0.860	-	0.860	0.860	0.860	2,000	1,720	0.8600	0.525	-	0.525	0.525	0.525	3,278	0.5247	1.18%
1999-02-08	0	0.850	-	0.850	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
1999-02-05	0	0.850	-	0.850	-	-	0	0	-	0.519	-	0.519	-	-	0	-	-1.16%
1999-02-04	0	0.860	-	0.860	0.820	0.880	38,000	32,240	0.8484	0.525	-	0.525	0.500	0.537	62,284	0.5176	1.18%
1999-02-03	0	0.850	-	0.850	-	-	1,390	1,043	0.7504	0.519	-	0.519	-	-	2,278	0.4578	-1.16%
1999-02-02	0	0.860	-	0.860	-	-	0	0	-	0.525	-	0.525	-	-	0	-	0.00%
1999-02-01	0	0.860	-	0.860	0.880	0.880	20,000	17,600	0.8800	0.525	-	0.525	0.537	0.537	32,781	0.5369	1.18%
1999-01-29	0	0.850	-	0.850	0.890	0.890	12,000	10,680	0.8900	0.519	-	0.519	0.543	0.543	19,669	0.5430	-1.16%
1999-01-28	0	0.860	-	0.860	-	-	0	0	-	0.525	-	0.525	-	-	0	-	-3.37%
1999-01-27	0	0.890	0.840	0.890	0.840	0.890	19,452	16,669	0.8569	0.543	0.512	0.543	0.512	0.543	31,883	0.5228	0.00%
1999-01-26	0	0.890	0.840	0.890	-	-	0	0	-	0.543	0.512	0.543	-	-	0	-	0.00%
1999-01-25	0	0.890	-	0.890	0.850	0.890	27,083	22,851	0.8437	0.543	-	0.543	0.519	0.543	44,390	0.5148	4.71%
1999-01-22	0	0.850	-	0.890	-	-	1,835	1,376	0.7499	0.519	-	0.543	-	-	3,008	0.4575	0.00%
1999-01-21	0	0.850	0.820	0.850	0.820	0.890	29,200	24,564	0.8412	0.519	0.500	0.519	0.500	0.543	47,860	0.5132	-4.49%
1999-01-20	0	0.890	-	0.890	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
1999-01-19	0	0.890	-	0.890	0.910	0.910	2,000	1,820	0.9100	0.543	-	0.543	0.555	0.555	3,278	0.5552	-1.11%
1999-01-18	0	0.900	-	0.900	-	-	0	0	-	0.549	-	0.549	-	-	0	-	0.00%
1999-01-15	0	0.900	-	0.900	0.900	0.900	4,000	3,600	0.9000	0.549	-	0.549	0.549	0.549	6,556	0.5491	1.12%
1999-01-14	0	0.890	-	0.890	0.860	0.890	12,051	10,269	0.8521	0.543	-	0.543	0.525	0.543	19,752	0.5199	1.14%
1999-01-13	0	0.880	0.820	0.880	0.860	0.880	46,651	39,881	0.8549	0.537	0.500	0.537	0.525	0.537	76,463	0.5216	-2.22%
1999-01-12	0	0.900	0.860	0.900	-	-	0	0	-	0.549	0.525	0.549	-	-	0	-	-1.10%
1999-01-11	0	0.910	-	0.920	-	-	1,331	1,065	0.8002	0.555	-	0.561	-	-	2,182	0.4882	0.00%
1999-01-08	0	0.910	-	0.910	0.900	0.910	8,306	7,265	0.8747	0.555	-	0.555	0.549	0.555	13,614	0.5336	-1.09%
1999-01-07	0	0.920	0.880	0.920	0.880	0.920	96,732	85,360	0.8824	0.561	0.537	0.561	0.537	0.561	158,548	0.5384	0.00%
1999-01-06	0	0.920	-	0.920	-	-	1,361	1,157	0.8501	0.561	-	0.561	-	-	2,231	0.5187	-1.08%
1999-01-05	0	0.930	-	0.930	0.930	0.930	5,633	5,059	0.8981	0.567	-	0.567	0.567	0.567	9,233	0.5479	1.09%
1999-01-04	0	0.920	-	0.920	-	-	677	542	0.8006	0.561	-	0.561	-	-	1,110	0.4885	-1.08%
1998-12-31	0	0.930	-	0.930	0.930	0.930	28,000	26,040	0.9300	0.567	-	0.567	0.567	0.567	45,893	0.5674	0.00%
1998-12-30	0	0.930	-	0.930	0.930	0.930	17,730	16,174	0.9122	0.567	-	0.567	0.567	0.567	29,060	0.5566	3.33%
1998-12-29	0	0.900	-	0.900	0.900	0.900	20,000	18,000	0.9000	0.549	-	0.549	0.549	0.549	32,781	0.5491	-2.17%
1998-12-28	0	0.920	-	0.920	-	-	11,000	10,000	0.9091	0.561	-	0.561	-	-	18,029	0.5546	-1.08%
1998-12-24	0	0.930	-	0.940	-	-	1,000	830	0.8300	0.567	-	0.574	-	-	1,639	0.5064	0.00%
1998-12-23	0	0.930	-	0.930	0.930	0.930	45,703	42,402	0.9278	0.567	-	0.567	0.567	0.567	74,909	0.5660	-1.06%
1998-12-22	0	0.940	-	0.940	0.930	0.940	62,000	58,160	0.9381	0.574	-	0.574	0.567	0.574	101,621	0.5723	2.17%
1998-12-21	0	0.920	-	0.920	0.910	0.920	5,231	4,657	0.8903	0.561	-	0.561	0.555	0.561	8,574	0.5432	0.00%
1998-12-18	0	0.920	-	0.920	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1998-12-17	0	0.920	-	0.920	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1998-12-16	0	0.920	-	0.920	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1998-12-15	0	0.920	-	0.920	0.910	0.920	4,805	4,344	0.9041	0.561	-	0.561	0.555	0.561	7,876	0.5516	1.10%
1998-12-14	0	0.910	-	0.910	0.910	0.920	4,000	3,660	0.9150	0.555	-	0.555	0.555	0.561	6,556	0.5583	-2.15%
1998-12-11	0	0.930	-	0.930	-	-	2,662	2,263	0.8501	0.567	-	0.567	-	-	4,363	0.5187	0.00%
1998-12-10	0	0.930	0.910	0.930	0.910	0.930	98,192	89,263	0.9091	0.567	0.555	0.567	0.555	0.567	160,941	0.5546	0.00%
1998-12-09	0	0.930	0.920	0.930	0.880	0.930	323,612	292,902	0.9051	0.567	0.561	0.567	0.537	0.567	530,414	0.5522	3.33%
1998-12-08	0	0.900	-	0.900	0.900	0.930	64,658	59,626	0.9222	0.549	-	0.549	0.549	0.567	105,977	0.5626	-4.26%
1998-12-07	0	0.940	-	0.950	0.940	0.940	10,000	9,400	0.9400	0.574	-	0.580	0.574	0.574	16,390	0.5735	0.00%
1998-12-04	0	0.940	-	0.940	0.940	0.940	2,000	1,880	0.9400	0.574	-	0.574	0.574	0.574	3,278	0.5735	1.08%
1998-12-03	0	0.930	-	0.930	0.920	0.930	8,655	7,943	0.9177	0.567	-	0.567	0.561	0.567	14,186	0.5599	-2.11%
1998-12-02	0	0.950	-	0.950	0.940	0.950	24,000	22,600	0.9417	0.580	-	0.580	0.574	0.580	39,337	0.5745	1.06%
1998-12-01	0	0.940	-	0.960	0.900	0.940	52,778	47,549	0.9009	0.574	-	0.586	0.549	0.574	86,505	0.5497	0.00%
1998-11-30	0	0.940	0.930	0.940	0.930	0.980	10,000	9,500	0.9500	0.574	0.567	0.574	0.567	0.598	16,390	0.5796	-3.09%
1998-11-27	0	0.970	-	0.970	0.950	0.990	14,111	13,679	0.9694	0.592	-	0.592	0.580	0.604	23,129	0.5914	2.11%
1998-11-26	0	0.950	-	0.950	0.950	1.000	33,378	31,740	0.9509	0.580	-	0.580	0.580	0.610	54,708	0.5802	-3.06%
1998-11-25	0	0.980	0.960	0.980	0.960	0.980	117,260	113,074	0.9643	0.598	0.586	0.598	0.586	0.598	192,194	0.5883	1.03%
1998-11-24	0	0.970	0.960	0.970	0.960	1.000	240,051	235,466	0.9809	0.592	0.586	0.592	0.586	0.610	393,454	0.5985	0.00%
1998-11-23	0	0.970	0.940	0.970	0.940	0.980	115,025	108,502	0.9433	0.592	0.574	0.592	0.574	0.598	188,531	0.5755	1.04%
1998-11-20	0	0.960	0.960	0.980	0.940	0.990	373,970	360,713	0.9646	0.586	0.586	0.598	0.574	0.604	612,953	0.5885	2.13%
1998-11-19	0	0.940	0.890	0.940	0.890	0.940	12,000	10,840	0.9033	0.574	0.543	0.574	0.543	0.574	19,669	0.5511	4.44%
1998-11-18	0	0.900	0.860	0.900	0.860	0.900	27,817	23,974	0.8618	0.549	0.525	0.549	0.525	0.549	45,593	0.5258	0.00%
1998-11-17	0	0.900	-	0.900	-	-	0	0	-	0.549	-	0.549	-	-	0	-	-2.17%
1998-11-16	0	0.920	-	0.920	0.900	0.930	9,218	8,234	0.8933	0.561	-	0.561	0.549	0.567	15,109	0.5450	0.00%
1998-11-13	0	0.920	0.830	0.920	0.870	0.920	42,670	38,035	0.8914	0.561	0.506	0.561	0.531	0.561	69,938	0.5438	0.00%
1998-11-12	0	0.920	-	0.920	0.890	0.930	26,000	24,000	0.9231	0.561	-	0.561	0.543	0.567	42,615	0.5632	2.22%
1998-11-11	0	0.900	-	0.900	0.850	0.920	54,525	48,540	0.8902	0.549	-	0.549	0.519	0.561	89,369	0.5431	0.00%
1998-11-10	0	0.900	-	0.900	0.920	0.920	21,331	19,465	0.9125	0.549	-	0.549	0.561	0.561	34,962	0.5567	-1.10%
1998-11-09	0	0.910	-	0.910	0.900	0.910	6,117	5,314	0.8687	0.555	-	0.555	0.549	0.555	10,026	0.5300	0.00%
1998-11-06	0	0.910	0.870	0.920	0.870	0.870	29,130	25,249	0.8668	0.555	0.531	0.561	0.531	0.531	47,745	0.5288	-2.15%
1998-11-05	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	0.00%
1998-11-04	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
1998-11-03	0	0.940	-	0.940	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1998-11-02	0	0.940	-	0.940	0.960	0.960	48,000	46,080	0.9600	0.574	-	0.574	0.586	0.586	78,674	0.5857	2.17%
1998-10-30	0	0.920	-	0.920	0.960	0.960	38,000	36,480	0.9600	0.561	-	0.561	0.586	0.586	62,284	0.5857	-1.08%
1998-10-29	0	0.930	-	0.930	0.920	0.950	96,699	90,434	0.9352	0.567	-	0.567	0.561	0.580	158,494	0.5706	0.00%
1998-10-27	0	0.930	0.900	0.930	0.900	0.930	95,715	87,700	0.9163	0.567	0.549	0.567	0.549	0.567	156,881	0.5590	-3.12%
1998-10-26	0	0.960	-	0.960	0.950	0.970	20,000	19,360	0.9680	0.586	-	0.586	0.580	0.592	32,781	0.5906	1.05%
1998-10-23	0	0.950	-	0.950	0.900	0.950	9,989	9,091	0.9101	0.580	-	0.580	0.549	0.580	16,372	0.5553	0.00%
1998-10-22	0	0.950	-	0.950	0.910	0.950	8,406	7,765	0.9237	0.580	-	0.580	0.555	0.580	13,778	0.5636	2.15%
1998-10-21	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
1998-10-20	0	0.940	-	0.940	0.960	0.960	12,000	11,520	0.9600	0.574	-	0.574	0.586	0.586	19,669	0.5857	-1.05%
1998-10-19	0	0.950	0.910	0.950	0.910	0.950	31,124	28,196	0.9059	0.580	0.555	0.580	0.555	0.580	51,014	0.5527	-1.04%
1998-10-16	0	0.960	-	0.960	0.920	0.960	40,000	36,880	0.9220	0.586	-	0.586	0.561	0.586	65,562	0.5625	4.35%
1998-10-15	0	0.920	-	0.920	0.920	0.920	2,000	1,840	0.9200	0.561	-	0.561	0.561	0.561	3,278	0.5613	1.10%
1998-10-14	0	0.910	-	0.910	0.880	0.910	6,514	5,762	0.8846	0.555	-	0.555	0.537	0.555	10,677	0.5397	0.00%
1998-10-13	0	0.910	-	0.910	0.870	0.910	8,657	7,472	0.8631	0.555	-	0.555	0.531	0.555	14,189	0.5266	-1.09%
1998-10-12	0	0.920	-	0.920	0.920	0.950	9,877	8,702	0.8810	0.561	-	0.561	0.561	0.580	16,189	0.5375	1.10%
1998-10-09	0	0.910	-	0.910	0.910	0.910	5,411	4,797	0.8865	0.555	-	0.555	0.555	0.555	8,869	0.5409	1.11%
1998-10-08	0	0.900	-	0.900	0.900	0.900	2,000	1,800	0.9000	0.549	-	0.549	0.549	0.549	3,278	0.5491	1.12%
1998-10-07	0	0.890	-	0.890	0.900	0.900	14,000	12,600	0.9000	0.543	-	0.543	0.549	0.549	22,947	0.5491	2.30%
1998-10-05	0	0.870	-	0.870	0.830	0.870	30,000	25,300	0.8433	0.531	-	0.531	0.506	0.531	49,171	0.5145	0.00%
1998-09-30	0	0.870	-	0.870	0.860	0.900	64,000	56,540	0.8834	0.531	-	0.531	0.525	0.549	104,899	0.5390	1.16%
1998-09-29	0	0.860	-	0.860	0.870	0.870	8,662	7,350	0.8485	0.525	-	0.525	0.531	0.531	14,197	0.5177	1.18%
1998-09-28	0	0.850	-	0.850	0.800	0.870	30,000	24,140	0.8047	0.519	-	0.519	0.488	0.531	49,171	0.4909	-2.30%
1998-09-25	0	0.870	-	0.870	0.860	0.870	4,000	3,460	0.8650	0.531	-	0.531	0.525	0.531	6,556	0.5277	-1.14%
1998-09-24	0	0.880	-	0.880	-	-	1,331	998	0.7498	0.537	-	0.537	-	-	2,182	0.4575	-2.22%
1998-09-23	0	0.900	-	0.900	0.910	0.910	10,000	9,100	0.9100	0.549	-	0.549	0.555	0.555	16,390	0.5552	1.12%
1998-09-22	0	0.890	-	0.890	0.870	0.900	5,327	4,602	0.8639	0.543	-	0.543	0.531	0.549	8,731	0.5271	-2.20%
1998-09-21	0	0.910	-	0.910	0.910	0.910	11,377	10,270	0.9027	0.555	-	0.555	0.555	0.555	18,647	0.5507	2.25%
1998-09-18	0	0.890	-	0.890	-	-	0	0	-	0.543	-	0.543	-	-	0	-	-1.11%
1998-09-17	0	0.900	-	0.900	0.850	0.900	11,012	9,389	0.8526	0.549	-	0.549	0.519	0.549	18,049	0.5202	0.00%
1998-09-16	0	0.900	-	0.900	-	-	0	0	-	0.549	-	0.549	-	-	0	-	-2.17%
1998-09-15	0	0.920	-	0.920	0.940	0.940	8,000	7,520	0.9400	0.561	-	0.561	0.574	0.574	13,112	0.5735	0.00%
1998-09-14	0	0.920	-	0.920	0.950	0.950	6,000	5,700	0.9500	0.561	-	0.561	0.580	0.580	9,834	0.5796	-2.13%
1998-09-11	0	0.940	-	0.940	0.920	0.940	15,602	14,302	0.9167	0.574	-	0.574	0.561	0.574	25,572	0.5593	1.08%
1998-09-10	0	0.930	-	0.930	0.930	0.930	2,000	1,860	0.9300	0.567	-	0.567	0.567	0.567	3,278	0.5674	1.09%
1998-09-09	0	0.920	-	0.920	0.920	0.930	43,169	39,665	0.9188	0.561	-	0.561	0.561	0.567	70,756	0.5606	0.00%
1998-09-08	0	0.920	-	0.920	0.890	0.920	15,000	13,320	0.8880	0.561	-	0.561	0.543	0.561	24,586	0.5418	2.22%
1998-09-07	0	0.900	-	0.900	0.860	0.900	15,979	13,535	0.8470	0.549	-	0.549	0.525	0.549	26,190	0.5168	5.88%
1998-09-04	0	0.850	-	0.850	0.840	0.850	10,666	8,906	0.8350	0.519	-	0.519	0.512	0.519	17,482	0.5094	2.41%
1998-09-03	0	0.830	-	0.830	0.830	0.830	2,000	1,660	0.8300	0.506	-	0.506	0.506	0.506	3,278	0.5064	3.75%
1998-09-02	0	0.800	-	0.800	-	-	0	0	-	0.488	-	0.488	-	-	0	-	0.00%
1998-09-01	0	0.800	-	-	0.780	0.800	8,655	6,739	0.7786	0.488	-	-	0.476	0.488	14,186	0.4750	3.90%
1998-08-31	0	0.770	-	-	0.740	0.770	22,000	16,460	0.7482	0.470	-	-	0.451	0.470	36,059	0.4565	2.67%
1998-08-28	0	0.750	-	0.800	0.750	0.880	64,306	49,848	0.7752	0.458	-	0.488	0.458	0.537	105,400	0.4729	-16.67%
1998-08-27	0	0.900	-	0.900	0.880	0.900	14,868	12,752	0.8577	0.549	-	0.549	0.537	0.549	24,369	0.5233	-2.17%
1998-08-26	0	0.920	-	0.920	-	-	997	798	0.8004	0.561	-	0.561	-	-	1,634	0.4883	-1.08%
1998-08-25	0	0.930	-	0.930	0.920	0.930	22,000	20,260	0.9209	0.567	-	0.567	0.561	0.567	36,059	0.5619	1.09%
1998-08-24	0	0.920	-	0.920	0.900	0.920	5,794	5,111	0.8821	0.561	-	0.561	0.549	0.561	9,497	0.5382	2.22%
1998-08-21	0	0.900	-	0.900	0.900	0.910	34,000	30,860	0.9076	0.549	-	0.549	0.549	0.555	55,727	0.5538	0.00%
1998-08-20	0	0.900	-	0.900	0.930	0.930	20,620	19,127	0.9276	0.549	-	0.549	0.567	0.567	33,797	0.5659	-2.17%
1998-08-19	0	0.920	-	0.940	0.880	0.950	90,753	80,917	0.8916	0.561	-	0.574	0.537	0.580	148,748	0.5440	5.75%
1998-08-18	0	0.870	-	0.880	-	-	0	0	-	0.531	-	0.537	-	-	0	-	0.00%
1998-08-14	0	0.870	0.840	0.870	0.810	0.880	67,357	56,658	0.8412	0.531	0.512	0.531	0.494	0.537	110,401	0.5132	2.35%
1998-08-13	0	0.850	-	0.850	-	-	0	0	-	0.519	-	0.519	-	-	0	-	-3.41%
1998-08-12	0	0.880	-	0.880	0.870	0.880	9,981	8,285	0.8301	0.537	-	0.537	0.531	0.537	16,359	0.5064	-3.30%
1998-08-11	0	0.910	-	0.910	0.940	0.940	20,000	18,800	0.9400	0.555	-	0.555	0.574	0.574	32,781	0.5735	1.11%
1998-08-10	0	0.900	-	0.900	0.910	0.910	51,981	47,024	0.9046	0.549	-	0.549	0.555	0.555	85,199	0.5519	2.27%
1998-08-07	0	0.880	-	0.880	-	-	0	0	-	0.537	-	0.537	-	-	0	-	-2.22%
1998-08-06	0	0.900	-	0.900	0.900	0.920	64,000	58,400	0.9125	0.549	-	0.549	0.549	0.561	104,899	0.5567	2.27%
1998-08-05	0	0.880	-	0.880	0.880	0.880	66,200	58,240	0.8798	0.537	-	0.537	0.537	0.537	108,505	0.5368	-1.12%
1998-08-04	0	0.890	-	0.890	0.890	0.890	22,654	20,129	0.8885	0.543	-	0.543	0.543	0.543	37,131	0.5421	0.00%
1998-08-03	0	0.890	-	0.890	0.900	0.900	20,000	18,000	0.9000	0.543	-	0.543	0.549	0.549	32,781	0.5491	0.00%
1998-07-31	0	0.890	-	0.890	0.900	0.910	20,000	18,040	0.9020	0.543	-	0.543	0.549	0.555	32,781	0.5503	-1.11%
1998-07-30	0	0.900	-	0.900	0.930	0.930	10,000	9,300	0.9300	0.549	-	0.549	0.567	0.567	16,390	0.5674	-1.10%
1998-07-29	0	0.910	-	0.910	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
1998-07-28	0	0.910	-	0.910	0.930	0.930	44,000	40,920	0.9300	0.555	-	0.555	0.567	0.567	72,118	0.5674	0.00%
1998-07-27	0	0.910	-	0.910	-	-	0	0	-	0.555	-	0.555	-	-	0	-	0.00%
1998-07-24	0	0.910	-	0.910	-	-	0	0	-	0.555	-	0.555	-	-	0	-	-1.09%
1998-07-23	0	0.920	-	0.920	0.930	0.930	10,000	9,300	0.9300	0.561	-	0.561	0.567	0.567	16,390	0.5674	1.10%
1998-07-22	0	0.910	-	0.910	0.910	0.910	4,000	3,640	0.9100	0.555	-	0.555	0.555	0.555	6,556	0.5552	1.11%
1998-07-21	0	0.900	-	0.900	0.930	0.930	4,187	3,719	0.8882	0.549	-	0.549	0.567	0.567	6,863	0.5419	-2.17%
1998-07-20	0	0.920	-	0.920	0.900	0.920	47,331	43,411	0.9172	0.561	-	0.561	0.549	0.561	77,577	0.5596	0.00%
1998-07-17	0	0.920	-	0.920	0.920	0.920	52,741	48,470	0.9190	0.561	-	0.561	0.561	0.561	86,445	0.5607	0.00%
1998-07-16	0	0.920	-	0.920	0.870	0.930	77,165	68,953	0.8936	0.561	-	0.561	0.531	0.567	126,477	0.5452	1.10%
1998-07-15	0	0.910	-	0.910	0.860	0.910	60,444	53,002	0.8769	0.555	-	0.555	0.525	0.555	99,070	0.5350	-1.09%
1998-07-14	0	0.920	-	0.920	0.920	0.930	38,631	35,776	0.9261	0.561	-	0.561	0.561	0.567	63,318	0.5650	1.10%
1998-07-13	0	0.910	-	0.910	-	-	672	558	0.8304	0.555	-	0.555	-	-	1,101	0.5066	0.00%
1998-07-10	0	0.910	-	0.910	0.910	0.920	36,000	32,960	0.9156	0.555	-	0.555	0.555	0.561	59,006	0.5586	-1.09%
1998-07-09	0	0.920	-	0.920	0.910	0.940	57,270	53,232	0.9295	0.561	-	0.561	0.555	0.574	93,868	0.5671	1.10%
1998-07-08	0	0.910	0.850	0.910	0.850	0.950	60,000	55,240	0.9207	0.555	0.519	0.555	0.519	0.580	98,343	0.5617	0.00%
1998-07-07	0	0.910	-	0.910	0.910	0.910	8,647	7,578	0.8764	0.555	-	0.555	0.555	0.555	14,173	0.5347	0.00%
1998-07-06	0	0.910	-	0.910	0.860	0.920	132,000	114,840	0.8700	0.555	-	0.555	0.525	0.561	216,354	0.5308	-2.15%
1998-07-03	0	0.930	0.860	0.930	0.900	0.970	45,025	43,170	0.9588	0.567	0.525	0.567	0.549	0.592	73,798	0.5850	-2.11%
1998-07-02	0	0.950	-	0.950	0.960	0.960	20,000	19,200	0.9600	0.580	-	0.580	0.586	0.586	32,781	0.5857	1.06%
1998-06-30	0	0.940	-	0.940	0.920	0.950	210,000	195,060	0.9289	0.574	-	0.574	0.561	0.580	344,199	0.5667	-1.05%
1998-06-29	0	0.950	-	0.950	0.940	0.950	49,331	46,665	0.9460	0.580	-	0.580	0.574	0.580	80,856	0.5771	1.06%
1998-06-26	0	0.940	-	0.940	0.960	0.960	12,000	11,520	0.9600	0.574	-	0.574	0.586	0.586	19,669	0.5857	0.00%
1998-06-25	0	0.940	-	0.940	0.940	0.940	10,873	10,142	0.9328	0.574	-	0.574	0.574	0.574	17,821	0.5691	0.00%
1998-06-24	0	0.940	-	0.940	0.940	0.940	10,000	9,400	0.9400	0.574	-	0.574	0.574	0.574	16,390	0.5735	1.08%
1998-06-23	0	0.930	-	0.930	0.930	0.930	2,000	1,860	0.9300	0.567	-	0.567	0.567	0.567	3,278	0.5674	-1.06%
1998-06-22	0	0.940	-	0.940	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1998-06-19	0	0.940	-	0.940	0.950	0.960	51,707	49,391	0.9552	0.574	-	0.574	0.580	0.586	84,750	0.5828	0.00%
1998-06-18	0	0.940	0.880	0.940	0.900	0.950	46,000	41,660	0.9057	0.574	0.537	0.574	0.549	0.580	75,396	0.5525	2.17%
1998-06-17	0	0.920	-	0.920	0.920	0.940	52,000	48,440	0.9315	0.561	-	0.561	0.561	0.574	85,230	0.5683	2.22%
1998-06-16	0	0.900	-	0.900	0.910	0.910	50,000	45,500	0.9100	0.549	-	0.549	0.555	0.555	81,952	0.5552	-1.10%
1998-06-15	0	0.910	-	0.910	0.920	0.920	51,188	46,974	0.9177	0.555	-	0.555	0.561	0.561	83,899	0.5599	0.00%
1998-06-12	0	0.910	0.860	0.910	0.860	0.930	229,376	202,537	0.8830	0.555	0.525	0.555	0.525	0.567	375,957	0.5387	-2.15%
1998-06-11	0	0.930	-	0.930	-	-	0	0	-	0.567	-	0.567	-	-	0	-	-1.06%
1998-06-10	0	0.940	-	0.940	-	-	0	0	-	0.574	-	0.574	-	-	0	-	-1.05%
1998-06-09	0	0.950	-	0.950	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1998-06-08	0	0.950	-	0.950	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1998-06-05	0	0.950	-	0.950	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.04%
1998-06-04	0	0.960	-	0.960	0.960	0.960	20,000	19,200	0.9600	0.586	-	0.586	0.586	0.586	32,781	0.5857	-1.03%
1998-06-03	0	0.970	-	0.970	0.970	0.970	2,000	1,940	0.9700	0.592	-	0.592	0.592	0.592	3,278	0.5918	2.11%
1998-06-02	0	0.950	-	0.950	0.930	0.950	21,475	19,934	0.9282	0.580	-	0.580	0.567	0.580	35,198	0.5663	-2.06%
1998-06-01	0	0.970	-	0.970	0.960	0.970	82,000	79,180	0.9656	0.592	-	0.592	0.586	0.592	134,401	0.5891	3.19%
1998-05-29	0	0.940	0.880	0.940	0.880	0.950	129,369	118,289	0.9144	0.574	0.537	0.574	0.537	0.580	212,041	0.5579	-1.05%
1998-05-28	0	0.950	0.910	0.950	0.910	0.950	87,327	82,748	0.9476	0.580	0.555	0.580	0.555	0.580	143,133	0.5781	-1.04%
1998-05-27	0	0.960	-	0.960	0.970	0.970	81,996	79,396	0.9683	0.586	-	0.586	0.592	0.592	134,395	0.5908	-2.04%
1998-05-26	0	0.980	-	0.980	0.970	0.980	129,328	126,242	0.9761	0.598	-	0.598	0.592	0.598	211,974	0.5956	0.00%
1998-05-25	0	0.980	-	0.980	0.970	0.980	184,677	178,989	0.9692	0.598	-	0.598	0.592	0.598	302,693	0.5913	2.08%
1998-05-22	0	0.960	-	0.960	0.960	0.960	190,330	182,697	0.9599	0.586	-	0.586	0.586	0.586	311,959	0.5856	-3.03%
1998-05-21	0	0.990	-	0.990	0.990	1.000	92,000	91,500	0.9946	0.604	-	0.604	0.604	0.610	150,792	0.6068	0.00%
1998-05-20	0	0.990	-	0.990	0.980	0.990	57,752	56,957	0.9862	0.604	-	0.604	0.598	0.604	94,658	0.6017	-1.00%
1998-05-19	0	1.000	-	1.000	1.000	1.000	120,250	120,230	0.9998	0.610	-	0.610	0.610	0.610	197,095	0.6100	1.01%
1998-05-18	0	0.990	-	0.990	0.980	1.000	116,000	115,800	0.9983	0.604	-	0.604	0.598	0.610	190,129	0.6091	0.00%
1998-05-15	0	0.990	-	0.990	0.980	0.990	192,843	190,756	0.9892	0.604	-	0.604	0.598	0.604	316,078	0.6035	1.02%
1998-05-14	0	0.980	0.920	0.980	0.980	1.000	346,000	343,240	0.9920	0.598	0.561	0.598	0.598	0.610	567,109	0.6052	-1.01%
1998-05-13	0	0.990	-	0.990	-	-	1,331	1,198	0.9001	0.604	-	0.604	-	-	2,182	0.5491	0.00%
1998-05-12	0	0.990	-	0.990	0.970	1.000	111,139	108,428	0.9756	0.604	-	0.604	0.592	0.610	182,161	0.5952	-1.00%
1998-05-11	0	1.000	0.950	1.000	1.000	1.010	4,000	4,020	1.0050	0.610	0.580	0.610	0.610	0.616	6,556	0.6132	-0.99%
1998-05-08	0	1.010	-	1.010	0.950	1.010	116,658	112,239	0.9621	0.616	-	0.616	0.580	0.616	191,207	0.5870	2.02%
1998-05-07	0	0.990	-	0.990	0.960	1.000	5,327	5,114	0.9600	0.604	-	0.604	0.586	0.610	8,731	0.5857	-2.94%
1998-05-06	0	1.020	0.980	1.020	0.980	1.020	31,827	31,311	0.9838	0.622	0.598	0.622	0.598	0.622	52,166	0.6002	-0.97%
1998-05-05	0	1.030	0.970	1.030	0.970	1.040	286,000	284,460	0.9946	0.628	0.592	0.628	0.592	0.635	468,766	0.6068	0.98%
1998-05-04	0	1.020	0.970	1.020	0.980	1.020	87,134	86,616	0.9941	0.622	0.592	0.622	0.598	0.622	142,816	0.6065	0.00%
1998-05-01	0	1.020	0.980	1.020	1.010	1.020	60,482	60,987	1.0083	0.622	0.598	0.622	0.616	0.622	99,133	0.6152	0.99%
1998-04-30	0	1.010	0.960	1.010	0.960	1.010	151,500	148,240	0.9785	0.616	0.586	0.616	0.586	0.616	248,315	0.5970	0.00%
1998-04-29	0	1.010	0.960	1.010	0.960	1.020	107,982	106,584	0.9871	0.616	0.586	0.616	0.586	0.622	176,987	0.6022	0.00%
1998-04-28	0	1.010	0.970	1.010	0.970	1.010	64,000	62,640	0.9788	0.616	0.592	0.616	0.592	0.616	104,899	0.5971	-1.94%
1998-04-27	0	1.030	0.980	1.030	1.010	1.030	22,000	22,260	1.0118	0.628	0.598	0.628	0.616	0.628	36,059	0.6173	1.98%
1998-04-24	0	1.010	0.990	1.010	0.980	1.010	58,000	57,080	0.9841	0.616	0.604	0.616	0.598	0.616	95,064	0.6004	-0.98%
1998-04-23	0	1.020	0.980	1.020	1.020	1.020	13,541	13,704	1.0120	0.622	0.598	0.622	0.622	0.622	22,194	0.6175	0.00%
1998-04-22	0	1.020	0.980	1.020	0.980	1.020	60,655	60,443	0.9965	0.622	0.598	0.622	0.598	0.622	99,416	0.6080	0.00%
1998-04-21	0	1.020	1.000	1.030	1.000	1.030	115,546	116,809	1.0109	0.622	0.610	0.628	0.610	0.628	189,385	0.6168	0.00%
1998-04-20	0	1.020	0.990	1.020	1.020	1.030	21,500	21,910	1.0191	0.622	0.604	0.622	0.622	0.628	35,239	0.6217	0.00%
1998-04-17	0	1.020	0.970	1.020	0.970	1.030	41,321	41,595	1.0066	0.622	0.592	0.622	0.592	0.628	67,727	0.6142	0.00%
1998-04-16	0	1.020	0.970	1.020	1.020	1.020	14,000	14,280	1.0200	0.622	0.592	0.622	0.622	0.622	22,947	0.6223	5.15%
1998-04-15	0	0.970	0.970	1.000	0.970	1.020	179,679	179,057	0.9965	0.592	0.592	0.610	0.592	0.622	294,501	0.6080	-5.83%
1998-04-14	0	1.030	1.010	1.030	1.000	1.030	14,482	14,638	1.0108	0.628	0.616	0.628	0.610	0.628	23,737	0.6167	0.00%
1998-04-09	0	1.030	1.000	1.030	1.040	1.040	10,000	10,400	1.0400	0.628	0.610	0.628	0.635	0.635	16,390	0.6345	-0.96%
1998-04-08	0	1.040	1.010	1.040	1.040	1.040	23,331	24,144	1.0348	0.635	0.616	0.635	0.635	0.635	38,240	0.6314	0.00%
1998-04-07	0	1.040	1.000	1.040	1.040	1.040	10,000	10,400	1.0400	0.635	0.610	0.635	0.635	0.635	16,390	0.6345	0.00%
1998-04-03	0	1.040	1.000	1.040	1.010	1.040	34,000	34,460	1.0135	0.635	0.610	0.635	0.616	0.635	55,727	0.6184	-0.95%
1998-04-02	0	1.060	1.030	1.060	1.020	1.080	16,420	17,479	1.0645	0.641	0.622	0.641	0.616	0.653	27,169	0.6433	-1.85%
1998-04-01	0	1.080	1.030	1.080	1.080	1.090	108,000	116,980	1.0831	0.653	0.622	0.653	0.653	0.659	178,702	0.6546	0.00%
1998-03-31	0	1.080	1.040	1.080	1.020	1.080	249,700	261,229	1.0462	0.653	0.629	0.653	0.616	0.653	413,167	0.6323	0.93%
1998-03-30	0	1.070	1.000	1.070	1.070	1.070	101,331	108,331	1.0691	0.647	0.604	0.647	0.647	0.647	167,668	0.6461	-0.93%
1998-03-27	0	1.080	1.050	1.080	1.050	1.100	63,327	69,207	1.0929	0.653	0.635	0.653	0.635	0.665	104,784	0.6605	0.00%
1998-03-26	0	1.080	1.040	1.090	1.060	1.090	129,868	141,088	1.0864	0.653	0.629	0.659	0.641	0.659	214,886	0.6566	1.89%
1998-03-25	0	1.060	1.030	1.060	1.010	1.060	270,949	278,032	1.0261	0.641	0.622	0.641	0.610	0.641	448,326	0.6202	1.92%
1998-03-24	0	1.040	0.990	1.040	1.030	1.050	10,000	10,360	1.0360	0.629	0.598	0.629	0.622	0.635	16,547	0.6261	-0.95%
1998-03-23	0	1.050	-	1.050	1.030	1.050	5,473	5,559	1.0157	0.635	-	0.635	0.622	0.635	9,056	0.6139	0.00%
1998-03-20	0	1.050	1.010	1.050	1.000	1.080	30,176	30,422	1.0082	0.635	0.610	0.635	0.604	0.653	49,931	0.6093	0.96%
1998-03-19	0	1.040	1.010	1.040	1.000	1.080	1,611,542	1,634,365	1.0142	0.629	0.610	0.629	0.604	0.653	2,666,541	0.6129	-3.70%
1998-03-18	0	1.080	-	1.080	1.080	1.100	42,665	46,705	1.0947	0.653	-	0.653	0.653	0.665	70,596	0.6616	-0.92%
1998-03-17	0	1.090	1.050	1.090	1.040	1.130	115,270	124,997	1.0844	0.659	0.635	0.659	0.629	0.683	190,732	0.6554	-0.91%
1998-03-16	0	1.100	-	1.100	1.100	1.110	30,000	33,200	1.1067	0.665	-	0.665	0.665	0.671	49,640	0.6688	-0.90%
1998-03-13	0	1.110	1.070	1.110	1.130	1.140	19,270	21,834	1.1331	0.671	0.647	0.671	0.683	0.689	31,885	0.6848	-1.77%
1998-03-12	0	1.130	1.090	1.130	1.090	1.140	70,061	77,271	1.1029	0.683	0.659	0.683	0.659	0.689	115,927	0.6666	-0.88%
1998-03-11	0	1.140	1.100	1.140	1.100	1.140	88,000	99,080	1.1259	0.689	0.665	0.689	0.665	0.689	145,609	0.6805	0.00%
1998-03-10	0	1.140	-	1.140	1.140	1.150	45,107	51,467	1.1410	0.689	-	0.689	0.689	0.695	74,636	0.6896	0.00%
1998-03-09	0	1.140	1.100	1.140	1.140	1.150	74,386	85,149	1.1447	0.689	0.665	0.689	0.689	0.695	123,083	0.6918	0.88%
1998-03-06	0	1.130	1.110	1.130	1.100	1.140	138,067	155,385	1.1254	0.683	0.671	0.683	0.665	0.689	228,453	0.6802	-2.59%
1998-03-05	0	1.160	-	1.160	1.130	1.170	177,700	206,010	1.1593	0.701	-	0.701	0.683	0.707	294,032	0.7006	-0.85%
1998-03-04	0	1.170	1.130	1.170	1.160	1.170	247,654	289,466	1.1688	0.707	0.683	0.707	0.701	0.707	409,781	0.7064	0.00%
1998-03-03	0	1.170	1.140	1.170	1.150	1.180	347,577	407,843	1.1734	0.707	0.689	0.707	0.695	0.713	575,119	0.7091	0.00%
1998-03-02	0	1.170	1.140	1.170	1.140	1.190	265,327	306,153	1.1539	0.707	0.689	0.707	0.689	0.719	439,024	0.6973	-1.68%
1998-02-27	0	1.190	1.150	1.190	1.120	1.210	535,550	614,965	1.1483	0.719	0.695	0.719	0.677	0.731	886,149	0.6940	1.71%
1998-02-26	0	1.170	1.130	1.170	1.130	1.230	632,831	750,394	1.1858	0.707	0.683	0.707	0.683	0.743	1,047,115	0.7166	-0.85%
1998-02-25	0	1.180	1.130	1.180	1.130	1.200	133,983	158,702	1.1845	0.713	0.683	0.713	0.683	0.725	221,695	0.7159	0.85%
1998-02-24	0	1.170	1.160	1.170	1.150	1.190	218,000	255,200	1.1706	0.707	0.701	0.707	0.695	0.719	360,714	0.7075	0.86%
1998-02-23	0	1.160	1.120	1.160	1.110	1.190	215,008	245,638	1.1425	0.701	0.677	0.701	0.671	0.719	355,763	0.6905	0.87%
1998-02-20	0	1.150	1.150	1.170	1.150	1.190	290,242	335,686	1.1566	0.695	0.695	0.707	0.695	0.719	480,249	0.6990	-5.74%
1998-02-19	0	1.220	1.170	1.220	1.140	1.260	758,307	893,994	1.1789	0.737	0.707	0.737	0.689	0.761	1,254,734	0.7125	9.91%
1998-02-18	0	1.110	1.080	1.130	1.110	1.220	106,000	121,720	1.1483	0.671	0.653	0.683	0.671	0.737	175,393	0.6940	-1.77%
1998-02-17	0	1.130	1.110	1.130	1.140	1.170	95,475	110,514	1.1575	0.683	0.671	0.683	0.689	0.707	157,978	0.6996	-3.42%
1998-02-16	0	1.170	-	1.170	1.140	1.200	34,220	40,562	1.1853	0.707	-	0.707	0.689	0.725	56,622	0.7164	0.00%
1998-02-13	0	1.170	1.170	1.180	1.110	1.230	146,000	171,840	1.1770	0.707	0.707	0.713	0.671	0.743	241,579	0.7113	-4.10%
1998-02-12	0	1.220	1.170	1.220	1.170	1.320	446,712	553,646	1.2394	0.737	0.707	0.737	0.707	0.798	739,153	0.7490	-6.15%
1998-02-11	0	1.300	1.250	1.300	1.260	1.390	668,745	909,861	1.3605	0.786	0.755	0.786	0.761	0.840	1,106,540	0.8223	2.36%
1998-02-10	0	1.270	1.260	1.270	1.210	1.280	544,491	675,034	1.2398	0.768	0.761	0.768	0.731	0.774	900,943	0.7493	2.42%
1998-02-09	0	1.240	1.220	1.270	1.120	1.270	4,069,013	4,614,955	1.1342	0.749	0.737	0.768	0.677	0.768	6,732,800	0.6854	10.71%
1998-02-06	0	1.120	1.070	1.120	1.060	1.140	216,208	242,710	1.1226	0.677	0.647	0.677	0.641	0.689	357,749	0.6784	-0.88%
1998-02-05	0	1.130	1.060	1.100	1.060	1.180	222,000	246,400	1.1099	0.683	0.641	0.665	0.641	0.713	367,333	0.6708	-4.24%
1998-02-04	0	1.180	1.160	1.180	1.130	1.190	241,328	281,288	1.1656	0.713	0.701	0.713	0.683	0.719	399,314	0.7044	2.61%
1998-02-03	0	1.150	1.110	1.150	1.140	1.160	233,258	268,047	1.1491	0.695	0.671	0.695	0.689	0.701	385,961	0.6945	3.60%
1998-02-02	0	1.110	1.040	1.120	0.910	1.120	759,984	795,280	1.0464	0.671	0.629	0.677	0.550	0.677	1,257,509	0.6324	27.59%
1998-01-27	0	0.870	0.830	0.870	0.800	0.900	390,689	329,650	0.8438	0.526	0.502	0.526	0.483	0.544	646,454	0.5099	2.35%
1998-01-26	0	0.850	0.830	0.850	0.820	0.890	331,135	277,472	0.8379	0.514	0.502	0.514	0.496	0.538	547,913	0.5064	0.00%
1998-01-23	0	0.850	0.840	0.850	0.780	0.870	150,069	122,130	0.8138	0.514	0.508	0.514	0.471	0.526	248,312	0.4918	-2.30%
1998-01-22	0	0.870	0.840	0.870	0.820	1.040	269,029	247,981	0.9218	0.526	0.508	0.526	0.496	0.629	445,149	0.5571	-16.35%
1998-01-21	0	1.040	1.000	1.070	0.990	1.140	1,056,877	1,139,681	1.0783	0.629	0.604	0.647	0.598	0.689	1,748,763	0.6517	-4.59%
1998-01-20	0	1.090	1.060	1.090	1.040	1.200	1,436,178	1,583,627	1.1027	0.659	0.641	0.659	0.629	0.725	2,376,375	0.6664	1.87%
1998-01-19	0	1.070	0.940	1.000	0.910	1.100	1,166,086	1,103,173	0.9460	0.647	0.568	0.604	0.550	0.665	1,929,466	0.5718	22.99%
1998-01-16	0	0.870	0.850	0.900	0.840	1.060	5,251,961	5,360,730	1.0207	0.526	0.514	0.544	0.508	0.641	8,690,167	0.6169	4.82%
1998-01-15	0	0.830	0.820	0.900	0.830	1.590	521,800	555,509	1.0646	0.502	0.496	0.544	0.502	0.961	863,397	0.6434	-51.18%
1998-01-14	0	1.700	1.640	1.700	1.590	1.740	261,938	433,327	1.6543	1.027	0.991	1.027	0.961	1.052	433,416	0.9998	3.66%
1998-01-13	0	1.640	-	1.640	1.650	1.680	50,665	84,664	1.6711	0.991	-	0.991	0.997	1.015	83,833	1.0099	0.00%
1998-01-12	0	1.640	-	1.640	1.610	1.650	95,552	156,268	1.6354	0.991	-	0.991	0.973	0.997	158,105	0.9884	-3.53%
1998-01-09	0	1.700	-	1.700	-	-	683	1,025	1.5007	1.027	-	1.027	-	-	1,130	0.9070	-0.58%
1998-01-08	0	1.710	1.660	1.710	1.690	1.730	64,000	108,740	1.6991	1.033	1.003	1.033	1.021	1.046	105,898	1.0268	-1.16%
1998-01-07	0	1.730	1.640	1.740	1.640	1.840	229,938	396,348	1.7237	1.046	0.991	1.052	0.991	1.112	380,467	1.0417	-3.89%
1998-01-06	0	1.800	1.800	1.840	1.800	1.850	71,199	128,823	1.8093	1.088	1.088	1.112	1.088	1.118	117,810	1.0935	-2.70%
1998-01-05	0	1.850	1.810	1.870	1.810	1.910	64,315	117,871	1.8327	1.118	1.094	1.130	1.094	1.154	106,419	1.1076	-2.12%
1998-01-02	0	1.890	1.820	1.890	1.870	1.930	66,637	126,461	1.8978	1.142	1.100	1.142	1.130	1.166	110,261	1.1469	0.00%
1997-12-31	0	1.890	-	1.890	1.910	1.910	76,000	145,160	1.9100	1.142	-	1.142	1.154	1.154	125,754	1.1543	1.07%
1997-12-30	0	1.870	1.860	1.870	1.850	1.890	86,242	161,226	1.8695	1.130	1.124	1.130	1.118	1.142	142,700	1.1298	1.08%
1997-12-29	0	1.850	-	1.850	1.850	1.870	14,000	26,060	1.8614	1.118	-	1.118	1.118	1.130	23,165	1.1250	0.54%
1997-12-24	0	1.840	1.790	1.840	1.790	1.860	130,504	236,457	1.8119	1.112	1.082	1.112	1.082	1.124	215,939	1.0950	0.00%
1997-12-23	0	1.840	1.830	1.840	1.830	1.880	75,342	139,002	1.8449	1.112	1.106	1.112	1.106	1.136	124,665	1.1150	0.00%
1997-12-22	0	1.840	1.790	1.840	1.780	1.860	78,828	144,171	1.8289	1.112	1.082	1.112	1.076	1.124	130,433	1.1053	-2.65%
1997-12-19	0	1.890	-	1.890	1.890	1.900	6,000	11,360	1.8933	1.142	-	1.142	1.142	1.148	9,928	1.1442	0.53%
1997-12-18	0	1.880	-	1.880	1.860	1.880	37,637	70,080	1.8620	1.136	-	1.136	1.124	1.136	62,276	1.1253	-0.53%
1997-12-17	0	1.890	1.850	1.890	1.890	1.890	12,000	22,680	1.8900	1.142	1.118	1.142	1.142	1.142	19,856	1.1422	1.07%
1997-12-16	0	1.870	-	1.870	1.910	1.910	2,474	4,683	1.8929	1.130	-	1.130	1.154	1.154	4,094	1.1440	-1.06%
1997-12-15	0	1.890	-	1.890	1.890	1.910	23,331	44,216	1.8952	1.142	-	1.142	1.142	1.154	38,605	1.1454	0.53%
1997-12-12	0	1.880	1.810	1.880	1.800	1.890	280,000	514,800	1.8386	1.136	1.094	1.136	1.088	1.142	463,303	1.1112	-0.53%
1997-12-11	0	1.890	1.800	1.890	1.890	1.910	84,832	160,616	1.8933	1.142	1.088	1.142	1.142	1.154	140,367	1.1443	0.00%
1997-12-10	0	1.890	1.810	1.890	1.890	1.900	16,000	30,380	1.8988	1.142	1.094	1.142	1.142	1.148	26,474	1.1475	0.00%
1997-12-09	0	1.890	1.840	1.890	1.820	1.900	40,100	74,055	1.8468	1.142	1.112	1.142	1.100	1.148	66,352	1.1161	-1.05%
1997-12-08	0	1.910	-	1.910	1.900	1.920	53,556	102,414	1.9123	1.154	-	1.154	1.148	1.160	88,617	1.1557	2.69%
1997-12-05	0	1.860	1.830	1.860	1.840	1.930	92,554	173,950	1.8794	1.124	1.106	1.124	1.112	1.166	153,145	1.1359	-1.59%
1997-12-04	0	1.890	1.830	1.890	1.890	1.920	15,764	29,988	1.9023	1.142	1.106	1.142	1.142	1.160	26,084	1.1497	-0.53%
1997-12-03	0	1.900	1.890	1.900	1.860	1.930	128,350	243,403	1.8964	1.148	1.142	1.148	1.124	1.166	212,375	1.1461	0.00%
1997-12-02	0	1.900	1.880	1.900	1.880	1.920	11,025	20,895	1.8952	1.148	1.136	1.148	1.136	1.160	18,243	1.1454	0.00%
1997-12-01	0	1.900	1.880	1.900	1.900	1.930	88,000	169,200	1.9227	1.148	1.136	1.148	1.148	1.166	145,609	1.1620	0.53%
1997-11-28	0	1.890	1.880	1.890	1.850	1.900	221,996	417,573	1.8810	1.142	1.136	1.142	1.118	1.148	367,326	1.1368	1.61%
1997-11-27	0	1.860	1.820	1.860	1.770	1.920	224,361	405,480	1.8073	1.124	1.100	1.124	1.070	1.160	371,239	1.0922	1.09%
1997-11-26	0	1.840	1.780	1.840	1.810	1.840	10,000	18,220	1.8220	1.112	1.076	1.112	1.094	1.112	16,547	1.1011	2.22%
1997-11-25	0	1.800	1.770	1.800	1.840	1.840	8,000	14,720	1.8400	1.088	1.070	1.088	1.112	1.112	13,237	1.1120	-1.10%
1997-11-24	0	1.820	1.740	1.820	1.740	1.910	122,000	219,260	1.7972	1.100	1.052	1.100	1.052	1.154	201,868	1.0862	-0.55%
1997-11-21	0	1.830	1.800	1.830	1.800	1.840	38,815	70,346	1.8123	1.106	1.088	1.106	1.088	1.112	64,225	1.0953	1.67%
1997-11-20	0	1.800	1.720	1.800	1.800	1.810	24,000	43,400	1.8083	1.088	1.039	1.088	1.088	1.094	39,712	1.0929	0.00%
1997-11-19	0	1.800	1.740	1.800	1.740	1.810	20,000	35,720	1.7860	1.088	1.052	1.088	1.052	1.094	33,093	1.0794	-1.10%
1997-11-18	0	1.820	1.780	1.820	1.780	1.860	83,327	153,689	1.8444	1.100	1.076	1.100	1.076	1.124	137,877	1.1147	-1.09%
1997-11-17	0	1.840	1.790	1.840	1.770	1.880	63,234	115,619	1.8284	1.112	1.082	1.112	1.070	1.136	104,630	1.1050	2.22%
1997-11-14	0	1.800	1.730	1.800	1.750	1.820	71,996	128,473	1.7844	1.088	1.046	1.088	1.058	1.100	119,128	1.0784	2.86%
1997-11-13	0	1.750	1.710	1.750	1.720	1.770	96,706	168,830	1.7458	1.058	1.033	1.058	1.039	1.070	160,015	1.0551	1.16%
1997-11-12	0	1.730	1.660	1.730	1.750	1.820	44,000	78,880	1.7927	1.046	1.003	1.046	1.058	1.100	72,805	1.0834	-3.89%
1997-11-11	0	1.800	1.750	1.800	1.750	1.830	73,651	131,558	1.7862	1.088	1.058	1.088	1.058	1.106	121,867	1.0795	1.12%
1997-11-10	0	1.780	1.750	1.780	1.680	1.780	285,214	489,422	1.7160	1.076	1.058	1.076	1.015	1.076	471,930	1.0371	2.89%
1997-11-07	0	1.730	-	1.730	-	-	1,260	2,104	1.6698	1.046	-	1.046	-	-	2,085	1.0092	-2.26%
1997-11-06	0	1.770	-	1.770	1.770	1.800	52,710	93,427	1.7725	1.070	-	1.070	1.070	1.088	87,217	1.0712	0.57%
1997-11-05	0	1.760	1.710	1.760	1.750	1.770	11,560	20,174	1.7452	1.064	1.033	1.064	1.058	1.070	19,128	1.0547	-0.56%
1997-11-04	0	1.770	1.700	1.770	1.700	1.830	129,328	230,645	1.7834	1.070	1.027	1.070	1.027	1.106	213,993	1.0778	1.14%
1997-11-03	0	1.800	1.730	1.800	1.730	1.810	120,988	216,010	1.7854	1.058	1.016	1.058	1.016	1.063	205,913	1.0490	2.86%
1997-10-31	0	1.750	1.670	1.750	1.740	1.750	322,000	562,500	1.7469	1.028	0.981	1.028	1.022	1.028	548,021	1.0264	0.00%
1997-10-30	0	1.750	-	1.750	1.730	1.760	213,936	371,594	1.7369	1.028	-	1.028	1.016	1.034	364,104	1.0206	0.00%
1997-10-29	0	1.750	-	1.750	1.750	1.850	224,785	403,739	1.7961	1.028	-	1.028	1.028	1.087	382,568	1.0553	2.34%
1997-10-28	0	1.710	-	1.710	1.720	1.750	120,718	208,433	1.7266	1.005	-	1.005	1.011	1.028	205,453	1.0145	-4.47%
1997-10-27	0	1.790	-	1.790	1.890	1.890	110,000	208,400	1.8945	1.052	-	1.052	1.111	1.111	187,212	1.1132	-5.79%
1997-10-24	0	1.900	-	1.900	1.900	1.980	122,000	234,840	1.9249	1.116	-	1.116	1.116	1.163	207,635	1.1310	-4.04%
1997-10-23	0	1.980	-	2.075	1.900	2.375	364,000	761,900	2.0931	1.163	-	1.219	1.116	1.395	619,502	1.2299	-16.63%
1997-10-22	0	2.375	-	2.375	2.175	2.550	327,135	768,136	2.3481	1.395	-	1.395	1.278	1.498	556,760	1.3797	-6.86%
1997-10-21	0	2.550	2.350	2.550	2.500	2.575	535,996	1,367,441	2.5512	1.498	1.381	1.498	1.469	1.513	912,226	1.4990	0.00%
1997-10-20	0	2.550	2.525	2.575	2.350	2.575	349,466	871,980	2.4952	1.498	1.484	1.513	1.381	1.513	594,766	1.4661	0.00%
1997-10-17	0	2.550	2.500	2.575	2.350	2.575	474,072	1,160,139	2.4472	1.498	1.469	1.513	1.381	1.513	806,836	1.4379	4.08%
1997-10-16	0	2.450	2.350	2.450	2.300	2.450	458,128	1,084,382	2.3670	1.440	1.381	1.440	1.351	1.440	779,701	1.3908	3.16%
1997-10-15	0	2.375	-	2.400	2.200	2.500	578,913	1,365,035	2.3579	1.395	-	1.410	1.293	1.469	985,268	1.3854	-5.00%
1997-10-14	0	2.500	2.250	2.500	2.325	2.575	916,965	2,205,034	2.4047	1.469	1.322	1.469	1.366	1.513	1,560,608	1.4129	0.00%
1997-10-13	0	2.500	2.500	2.550	2.425	2.575	479,473	1,176,407	2.4535	1.469	1.469	1.498	1.425	1.513	816,028	1.4416	-2.91%
1997-10-09	0	2.575	2.450	2.575	2.550	2.625	76,000	195,550	2.5730	1.513	1.440	1.513	1.498	1.542	129,346	1.5118	-1.90%
1997-10-08	0	2.625	2.550	2.625	2.550	2.700	83,324	220,560	2.6470	1.542	1.498	1.542	1.498	1.586	141,811	1.5553	-0.94%
1997-10-07	0	2.650	2.600	2.650	2.600	2.750	223,233	592,708	2.6551	1.557	1.528	1.557	1.528	1.616	379,926	1.5601	-0.93%
1997-10-06	0	2.675	2.650	2.675	2.575	2.750	281,546	738,295	2.6223	1.572	1.557	1.572	1.513	1.616	479,171	1.5408	-1.83%
1997-10-03	0	2.725	2.650	2.725	2.650	2.850	230,222	622,705	2.7048	1.601	1.557	1.601	1.557	1.675	391,821	1.5893	-3.54%
1997-09-30	0	2.825	2.800	2.825	2.750	2.925	412,942	1,173,515	2.8418	1.660	1.645	1.660	1.616	1.719	702,797	1.6698	-1.74%
1997-09-29	0	2.875	2.800	2.875	2.800	2.950	228,618	656,257	2.8705	1.689	1.645	1.689	1.645	1.733	389,091	1.6866	-1.71%
1997-09-26	0	2.925	2.875	2.925	2.850	2.975	89,629	260,988	2.9119	1.719	1.689	1.719	1.675	1.748	152,542	1.7109	-0.85%
1997-09-25	0	2.950	2.900	2.950	2.925	3.025	201,310	601,803	2.9894	1.733	1.704	1.733	1.719	1.777	342,615	1.7565	-1.67%
1997-09-24	0	3.000	2.925	3.000	2.925	3.050	79,744	240,180	3.0119	1.763	1.719	1.763	1.719	1.792	135,719	1.7697	-1.64%
1997-09-23	0	3.050	2.925	3.050	2.925	3.100	95,331	289,293	3.0346	1.792	1.719	1.792	1.719	1.821	162,246	1.7830	0.00%
1997-09-22	0	3.050	-	3.050	3.000	3.125	147,576	453,979	3.0762	1.792	-	1.792	1.763	1.836	251,164	1.8075	-0.81%
1997-09-19	0	3.075	3.000	3.075	3.000	3.100	174,631	529,598	3.0327	1.807	1.763	1.807	1.763	1.821	297,209	1.7819	-0.81%
1997-09-18	0	3.100	3.050	3.100	3.000	3.200	237,167	739,064	3.1162	1.821	1.792	1.821	1.763	1.880	403,641	1.8310	0.00%
1997-09-16	0	3.100	3.075	3.100	3.000	3.100	122,983	377,305	3.0679	1.821	1.807	1.821	1.763	1.821	209,308	1.8026	1.64%
1997-09-15	0	3.050	3.000	3.050	3.000	3.150	201,256	610,511	3.0335	1.792	1.763	1.792	1.763	1.851	342,523	1.7824	-1.61%
1997-09-12	0	3.100	3.050	3.100	3.000	3.150	227,349	699,243	3.0756	1.821	1.792	1.821	1.763	1.851	386,932	1.8071	0.00%
1997-09-11	0	3.100	3.050	3.100	3.050	3.175	172,459	538,275	3.1212	1.821	1.792	1.821	1.792	1.866	293,513	1.8339	-0.80%
1997-09-10	0	3.125	3.125	3.150	3.075	3.200	295,012	916,489	3.1066	1.836	1.836	1.851	1.807	1.880	502,089	1.8254	-0.79%
1997-09-09	0	3.150	3.100	3.150	3.100	3.150	265,540	826,363	3.1120	1.851	1.821	1.851	1.821	1.851	451,930	1.8285	-0.79%
1997-09-08	0	3.175	3.100	3.150	3.050	3.225	335,687	1,055,111	3.1431	1.866	1.821	1.851	1.792	1.895	571,315	1.8468	2.42%
1997-09-05	0	3.100	3.225	3.250	3.025	3.275	476,191	1,495,886	3.1414	1.821	1.895	1.910	1.777	1.924	810,443	1.8458	-3.13%
1997-09-04	0	3.200	3.100	3.175	3.100	3.325	392,511	1,249,859	3.1843	1.880	1.821	1.866	1.821	1.954	668,025	1.8710	0.00%
1997-09-03	0	3.200	3.100	3.250	3.150	3.450	766,841	2,497,560	3.2569	1.880	1.821	1.910	1.851	2.027	1,305,108	1.9137	2.40%
1997-09-02	0	3.125	3.200	-	2.850	3.200	802,027	2,403,477	2.9968	1.836	1.880	-	1.675	1.880	1,364,992	1.7608	0.81%
1997-09-01	0	3.100	3.050	3.100	3.075	3.300	331,257	1,047,710	3.1628	1.821	1.792	1.821	1.807	1.939	563,775	1.8584	-3.13%
1997-08-29	0	3.200	3.200	3.250	3.000	3.275	753,990	2,340,868	3.1046	1.880	1.880	1.910	1.763	1.924	1,283,236	1.8242	-3.03%
1997-08-28	0	3.300	3.150	3.300	3.150	3.300	184,600	593,741	3.2164	1.939	1.851	1.939	1.851	1.939	314,176	1.8898	0.76%
1997-08-27	0	3.275	3.200	3.300	3.150	3.325	136,637	444,048	3.2498	1.924	1.880	1.939	1.851	1.954	232,546	1.9095	-0.76%
1997-08-26	0	3.300	3.250	3.300	3.125	3.300	335,535	1,062,774	3.1674	1.939	1.910	1.939	1.836	1.939	571,056	1.8611	3.12%
1997-08-25	0	3.200	3.275	3.300	3.150	3.300	234,220	756,760	3.2310	1.880	1.924	1.939	1.851	1.939	398,625	1.8984	-3.03%
1997-08-22	0	3.300	3.300	-	3.125	3.300	215,320	692,477	3.2160	1.939	1.939	-	1.836	1.939	366,459	1.8896	1.54%
1997-08-21	0	3.250	3.225	3.250	3.100	3.350	286,081	926,218	3.2376	1.910	1.895	1.910	1.821	1.968	486,889	1.9023	0.78%
1997-08-20	0	3.225	3.200	3.225	3.150	3.250	140,658	452,074	3.2140	1.895	1.880	1.895	1.851	1.910	239,390	1.8884	1.57%
1997-08-19	0	3.175	3.150	3.175	3.000	3.250	280,395	867,532	3.0940	1.866	1.851	1.866	1.763	1.910	477,212	1.8179	-2.31%
1997-08-15	0	3.250	3.150	3.200	3.050	3.250	220,456	700,329	3.1767	1.910	1.851	1.880	1.792	1.910	375,200	1.8665	0.78%
1997-08-14	0	3.225	3.150	3.225	3.100	3.225	126,151	398,544	3.1593	1.895	1.851	1.895	1.821	1.895	214,700	1.8563	-0.77%
1997-08-13	0	3.250	3.125	3.250	3.100	3.250	157,639	495,338	3.1422	1.910	1.836	1.910	1.821	1.910	268,290	1.8463	0.78%
1997-08-12	0	3.225	3.100	3.225	3.050	3.250	105,614	335,992	3.1813	1.895	1.821	1.895	1.792	1.910	179,747	1.8692	-0.77%
1997-08-11	0	3.250	3.150	3.250	3.150	3.275	129,331	412,926	3.1928	1.910	1.851	1.910	1.851	1.924	220,112	1.8760	0.00%
1997-08-08	0	3.250	3.200	3.250	3.150	3.275	203,195	650,402	3.2009	1.910	1.880	1.910	1.851	1.924	345,823	1.8807	0.00%
1997-08-07	0	3.250	3.200	3.250	3.200	3.300	245,483	788,366	3.2115	1.910	1.880	1.910	1.880	1.939	417,794	1.8870	0.78%
1997-08-06	0	3.225	3.150	3.225	3.200	3.300	257,519	836,357	3.2477	1.895	1.851	1.895	1.880	1.939	438,279	1.9083	-0.77%
1997-08-05	0	3.250	3.150	3.250	3.125	3.275	164,837	521,061	3.1611	1.910	1.851	1.910	1.836	1.924	280,541	1.8573	1.56%
1997-08-04	0	3.200	3.150	3.200	3.125	3.250	175,186	558,407	3.1875	1.880	1.851	1.880	1.836	1.910	298,154	1.8729	-0.78%
1997-08-01	0	3.225	3.125	3.225	3.125	3.275	283,265	916,428	3.2352	1.895	1.836	1.895	1.836	1.924	482,097	1.9009	1.57%
1997-07-31	0	3.175	3.175	3.250	3.175	3.300	391,927	1,289,518	3.2902	1.866	1.866	1.910	1.866	1.939	667,031	1.9332	-2.31%
1997-07-30	0	3.250	3.200	3.250	3.100	3.275	261,833	842,712	3.2185	1.910	1.880	1.910	1.821	1.924	445,621	1.8911	0.00%
1997-07-29	0	3.250	3.150	3.250	3.100	3.300	371,342	1,208,078	3.2533	1.910	1.851	1.910	1.821	1.939	631,997	1.9115	0.00%
1997-07-28	0	3.250	3.200	3.250	3.175	3.300	314,345	1,010,735	3.2154	1.910	1.880	1.910	1.866	1.939	534,992	1.8893	-0.76%
1997-07-25	0	3.275	3.225	3.275	3.225	3.300	375,327	1,232,230	3.2831	1.924	1.895	1.924	1.895	1.939	638,779	1.9290	0.77%
1997-07-24	0	3.250	3.200	3.250	3.225	3.375	686,332	2,257,635	3.2894	1.910	1.880	1.910	1.895	1.983	1,168,087	1.9328	-1.52%
1997-07-23	0	3.300	3.200	3.300	3.200	3.350	542,134	1,739,720	3.2090	1.939	1.880	1.939	1.880	1.968	922,673	1.8855	0.00%
1997-07-22	0	3.300	3.275	3.300	3.275	3.400	88,887	294,233	3.3102	1.939	1.924	1.939	1.924	1.998	151,279	1.9450	-0.75%
1997-07-21	0	3.325	3.275	3.325	3.275	3.425	186,492	629,800	3.3771	1.954	1.924	1.954	1.924	2.012	317,396	1.9843	-0.75%
1997-07-18	0	3.350	3.250	3.350	3.250	3.450	206,770	690,679	3.3403	1.968	1.910	1.968	1.910	2.027	351,908	1.9627	-0.74%
1997-07-17	0	3.375	3.275	3.375	3.275	3.375	143,224	474,739	3.3147	1.983	1.924	1.983	1.924	1.983	243,757	1.9476	3.05%
1997-07-16	0	3.275	3.275	3.375	3.250	3.400	199,983	656,747	3.2840	1.924	1.924	1.983	1.910	1.998	340,357	1.9296	-2.96%
1997-07-15	0	3.375	3.300	3.375	3.300	3.425	203,668	686,614	3.3712	1.983	1.939	1.983	1.939	2.012	346,628	1.9808	-1.46%
1997-07-14	0	3.425	-	3.425	3.425	3.525	40,560	139,348	3.4356	2.012	-	2.012	2.012	2.071	69,030	2.0187	-2.14%
1997-07-11	0	3.500	3.450	3.500	3.450	3.625	260,890	930,077	3.5650	2.056	2.027	2.056	2.027	2.130	444,016	2.0947	0.00%
1997-07-10	0	3.500	3.425	3.500	3.350	3.550	294,128	1,002,380	3.4080	2.056	2.012	2.056	1.968	2.086	500,585	2.0024	2.94%
1997-07-09	0	3.400	3.350	3.400	3.350	3.450	207,398	695,773	3.3548	1.998	1.968	1.998	1.968	2.027	352,976	1.9712	-0.73%
1997-07-08	0	3.425	3.375	3.425	3.350	3.475	167,486	568,171	3.3923	2.012	1.983	2.012	1.968	2.042	285,049	1.9932	-0.72%
1997-07-07	0	3.450	3.350	3.450	3.300	3.475	107,724	366,551	3.4027	2.027	1.968	2.027	1.939	2.042	183,338	1.9993	0.73%
1997-07-04	0	3.425	3.300	3.425	3.300	3.500	252,229	853,980	3.3857	2.012	1.939	2.012	1.939	2.056	429,276	1.9894	-0.72%
1997-07-03	0	3.450	3.375	3.450	3.400	3.500	201,956	700,007	3.4661	2.027	1.983	2.027	1.998	2.056	343,714	2.0366	0.00%
1997-06-27	0	3.450	3.300	3.475	3.200	3.450	781,031	2,586,017	3.3110	2.027	1.939	2.042	1.880	2.027	1,329,258	1.9455	4.55%
1997-06-26	0	3.300	3.250	3.300	3.200	3.400	456,659	1,498,079	3.2805	1.939	1.910	1.939	1.880	1.998	777,201	1.9275	-1.49%
1997-06-25	0	3.350	3.275	3.350	3.275	3.450	382,898	1,277,786	3.3371	1.968	1.924	1.968	1.924	2.027	651,665	1.9608	-1.47%
1997-06-24	0	3.400	3.375	3.400	3.300	3.450	277,696	932,689	3.3587	1.998	1.983	1.998	1.939	2.027	472,618	1.9735	0.74%
1997-06-23	0	3.375	3.325	3.400	3.325	3.450	189,681	639,073	3.3692	1.983	1.954	1.998	1.954	2.027	322,823	1.9796	-3.57%
1997-06-20	0	3.500	3.350	3.500	3.325	3.600	310,686	1,081,329	3.4805	2.056	1.968	2.056	1.954	2.115	528,765	2.0450	0.00%
1997-06-19	0	3.500	3.475	3.500	3.450	3.575	246,888	863,333	3.4969	2.056	2.042	2.056	2.027	2.101	420,186	2.0546	0.00%
1997-06-18	0	3.500	3.450	3.500	3.450	3.575	86,560	305,110	3.5248	2.056	2.027	2.056	2.027	2.101	147,319	2.0711	0.00%
1997-06-17	0	3.500	3.450	3.500	3.450	3.600	219,464	764,546	3.4837	2.056	2.027	2.056	2.027	2.115	373,512	2.0469	-2.78%
1997-06-16	0	3.600	3.500	3.600	3.550	3.650	237,599	857,737	3.6100	2.115	2.056	2.115	2.086	2.145	404,376	2.1211	0.00%
1997-06-13	0	3.600	3.475	3.600	3.475	3.675	201,576	719,251	3.5681	2.115	2.042	2.115	2.042	2.159	343,068	2.0965	0.00%
1997-06-12	0	3.600	3.525	3.600	3.525	3.650	270,605	963,304	3.5598	2.115	2.071	2.115	2.071	2.145	460,550	2.0916	-1.37%
1997-06-11	0	3.650	3.600	3.650	3.600	3.750	212,320	781,804	3.6822	2.145	2.115	2.145	2.115	2.203	361,353	2.1635	-1.35%
1997-06-10	0	3.700	3.675	3.700	3.600	3.800	199,782	726,055	3.6342	2.174	2.159	2.174	2.115	2.233	340,015	2.1354	-1.99%
1997-06-06	0	3.775	3.750	3.775	3.650	3.800	151,498	560,974	3.7028	2.218	2.203	2.218	2.145	2.233	257,839	2.1757	0.67%
1997-06-05	0	3.750	3.700	3.750	3.675	3.750	184,242	683,539	3.7100	2.203	2.174	2.203	2.159	2.203	313,567	2.1799	0.00%
1997-06-04	0	3.750	3.725	3.750	3.725	3.750	25,982	92,943	3.5772	2.203	2.189	2.203	2.189	2.203	44,219	2.1019	-1.32%
1997-06-03	0	3.800	3.750	3.800	3.675	3.900	98,622	376,034	3.8129	2.233	2.203	2.233	2.159	2.292	167,848	2.2403	-1.30%
1997-06-02	0	3.850	3.825	3.850	3.650	3.850	627,256	2,356,530	3.7569	2.262	2.247	2.262	2.145	2.262	1,067,544	2.2074	4.05%
1997-05-30	0	3.700	3.675	3.700	3.625	3.725	398,803	1,477,133	3.7039	2.174	2.159	2.174	2.130	2.189	678,734	2.1763	-1.33%
1997-05-29	0	3.750	3.700	3.750	3.650	3.800	354,635	1,301,404	3.6697	2.203	2.174	2.203	2.145	2.233	603,563	2.1562	-0.66%
1997-05-28	0	3.775	3.750	3.775	3.750	3.875	366,910	1,398,658	3.8120	2.218	2.203	2.218	2.203	2.277	624,454	2.2398	-0.66%
1997-05-27	0	3.800	3.825	3.850	3.725	3.900	499,667	1,921,161	3.8449	2.233	2.247	2.262	2.189	2.292	850,397	2.2591	-1.94%
1997-05-26	0	3.875	3.750	3.875	3.750	3.950	235,221	910,809	3.8721	2.277	2.203	2.277	2.203	2.321	400,329	2.2752	-1.27%
1997-05-23	0	3.925	3.925	3.950	3.825	3.975	283,024	1,104,448	3.9023	2.306	2.306	2.321	2.247	2.336	481,686	2.2929	-1.26%
1997-05-22	0	3.975	3.950	3.975	3.925	4.000	734,140	2,908,823	3.9622	2.336	2.321	2.336	2.306	2.350	1,249,453	2.3281	0.00%
1997-05-21	0	3.975	3.950	3.975	3.925	4.025	640,548	2,540,387	3.9660	2.336	2.321	2.336	2.306	2.365	1,090,166	2.3303	0.00%
1997-05-20	0	3.975	3.950	3.975	3.950	4.025	815,229	3,251,043	3.9879	2.336	2.321	2.336	2.321	2.365	1,387,461	2.3432	0.00%
1997-05-19	0	3.975	3.950	3.975	3.875	4.025	1,266,459	4,968,790	3.9234	2.336	2.321	2.336	2.277	2.365	2,155,422	2.3053	0.63%
1997-05-16	0	3.950	3.925	3.950	3.875	3.975	525,883	2,053,744	3.9053	2.321	2.306	2.321	2.277	2.336	895,015	2.2946	0.64%
1997-05-15	0	3.925	3.900	3.925	3.800	3.975	1,724,341	6,634,656	3.8476	2.306	2.292	2.306	2.233	2.336	2,934,704	2.2608	0.64%
1997-05-14	0	3.900	3.850	3.900	3.825	3.900	164,496	638,856	3.8837	2.292	2.262	2.292	2.247	2.292	279,960	2.2820	0.65%
1997-05-13	0	3.875	3.875	3.900	3.850	4.000	545,993	2,143,038	3.9250	2.277	2.277	2.292	2.262	2.350	929,241	2.3062	-1.90%
1997-05-12	0	3.950	3.925	3.950	3.850	4.025	893,931	3,510,508	3.9270	2.321	2.306	2.321	2.262	2.365	1,521,406	2.3074	0.00%
1997-05-09	0	3.950	3.900	3.950	3.875	4.000	295,881	1,159,412	3.9185	2.321	2.292	2.321	2.277	2.350	503,568	2.3024	0.00%
1997-05-08	0	3.950	3.925	3.950	3.900	3.975	284,182	1,113,599	3.9186	2.321	2.306	2.321	2.292	2.336	483,657	2.3025	-0.63%
1997-05-07	0	3.975	3.950	3.975	3.925	4.050	296,200	1,183,871	3.9969	2.336	2.321	2.336	2.306	2.380	504,111	2.3484	-0.63%
1997-05-06	0	4.000	3.950	4.000	3.950	4.075	418,427	1,675,751	4.0049	2.350	2.321	2.350	2.321	2.394	712,132	2.3531	0.00%
1997-05-05	0	4.000	3.925	4.000	3.925	4.125	594,454	2,392,495	4.0247	2.350	2.306	2.350	2.306	2.424	1,011,718	2.3648	0.00%
1997-05-02	0	4.000	3.975	4.000	3.900	4.050	640,822	2,542,518	3.9676	2.350	2.336	2.350	2.292	2.380	1,090,633	2.3312	0.00%
1997-05-01	0	4.000	3.950	3.975	3.800	4.000	640,941	2,472,960	3.8583	2.350	2.321	2.336	2.233	2.350	1,090,835	2.2670	3.90%
1997-04-30	0	3.850	3.800	3.850	3.800	3.850	542,112	2,074,702	3.8271	2.262	2.233	2.262	2.233	2.262	922,635	2.2487	1.32%
1997-04-29	0	3.800	3.750	3.800	3.750	3.825	539,239	2,043,134	3.7889	2.233	2.203	2.233	2.203	2.247	917,746	2.2263	0.66%
1997-04-28	0	3.775	3.750	3.775	3.725	3.800	307,773	1,160,691	3.7713	2.218	2.203	2.218	2.189	2.233	523,807	2.2159	0.00%
1997-04-25	0	3.775	3.775	3.800	3.725	3.825	541,025	2,042,438	3.7751	2.218	2.218	2.233	2.189	2.247	920,785	2.2181	-0.66%
1997-04-24	0	3.800	3.750	3.800	3.750	3.800	288,303	1,087,663	3.7726	2.233	2.203	2.233	2.203	2.233	490,671	2.2167	1.33%
1997-04-23	0	3.750	3.725	3.750	3.650	3.775	1,282,575	4,699,272	3.6639	2.203	2.189	2.203	2.145	2.218	2,182,850	2.1528	1.35%
1997-04-22	0	3.700	3.650	3.700	3.625	3.700	204,578	749,370	3.6630	2.174	2.145	2.174	2.130	2.174	348,177	2.1523	0.00%
1997-04-21	0	3.700	3.650	3.700	3.675	3.700	119,286	440,250	3.6907	2.174	2.145	2.174	2.159	2.174	203,016	2.1685	0.00%
1997-04-18	0	3.700	3.650	3.700	3.650	3.725	173,202	641,000	3.7009	2.174	2.145	2.174	2.145	2.189	294,777	2.1745	0.00%
1997-04-17	0	3.700	3.675	3.700	3.600	3.700	401,909	1,476,592	3.6739	2.174	2.159	2.174	2.115	2.174	684,020	2.1587	0.68%
1997-04-16	0	3.675	3.625	3.675	3.625	3.700	129,711	475,745	3.6677	2.159	2.130	2.159	2.130	2.174	220,759	2.1550	0.00%
1997-04-15	0	3.675	3.625	3.675	3.625	3.675	70,366	257,974	3.6662	2.159	2.130	2.159	2.130	2.159	119,758	2.1541	1.38%
1997-04-14	0	3.625	3.625	3.675	3.600	3.725	198,019	719,690	3.6344	2.130	2.130	2.159	2.115	2.189	337,014	2.1355	-3.33%
1997-04-11	0	3.750	3.725	3.750	3.650	3.750	333,379	1,234,568	3.7032	2.203	2.189	2.203	2.145	2.203	567,387	2.1759	1.35%
1997-04-10	0	3.700	3.675	3.700	3.675	3.725	203,929	754,548	3.7001	2.174	2.159	2.174	2.159	2.189	347,072	2.1740	-0.67%
1997-04-09	0	3.725	3.700	3.725	3.700	3.775	242,773	904,924	3.7274	2.189	2.174	2.189	2.174	2.218	413,182	2.1901	-0.67%
1997-04-08	0	3.750	3.700	3.750	3.700	3.750	304,687	1,137,382	3.7330	2.203	2.174	2.203	2.174	2.203	518,555	2.1934	0.67%
1997-04-07	0	3.725	3.675	3.725	3.675	3.750	396,624	1,472,559	3.7127	2.189	2.159	2.189	2.159	2.203	675,025	2.1815	0.81%
1997-04-04	0	3.725	3.700	3.725	3.675	3.775	345,006	1,285,746	3.7267	2.171	2.156	2.171	2.142	2.200	591,943	2.1721	0.68%
1997-04-03	0	3.700	3.650	3.700	3.600	3.700	1,281,517	4,643,088	3.6231	2.156	2.127	2.156	2.098	2.156	2,198,757	2.1117	1.37%
1997-04-02	0	3.650	3.650	3.675	3.600	3.750	179,655	663,685	3.6942	2.127	2.127	2.142	2.098	2.186	308,242	2.1531	0.69%
1997-04-01	0	3.625	3.625	3.750	3.625	3.750	257,591	946,019	3.6726	2.113	2.113	2.186	2.113	2.186	441,961	2.1405	-3.33%
1997-03-27	0	3.750	3.700	3.750	3.700	3.825	630,717	2,378,091	3.7705	2.186	2.156	2.186	2.156	2.229	1,082,150	2.1976	-1.32%
1997-03-26	0	3.800	3.750	3.800	3.725	3.825	328,482	1,240,394	3.7761	2.215	2.186	2.215	2.171	2.229	563,592	2.2009	0.00%
1997-03-25	0	3.800	3.750	3.800	3.750	3.850	276,302	1,051,499	3.8056	2.215	2.186	2.215	2.186	2.244	474,064	2.2181	0.00%
1997-03-24	0	3.800	3.750	3.800	3.700	3.800	377,477	1,414,094	3.7462	2.215	2.186	2.215	2.156	2.215	647,655	2.1834	2.01%
1997-03-21	0	3.725	3.675	3.725	3.700	3.850	359,664	1,346,604	3.7441	2.171	2.142	2.171	2.156	2.244	617,092	2.1822	-1.97%
1997-03-20	0	3.800	3.775	3.800	3.750	3.850	212,247	803,319	3.7848	2.215	2.200	2.215	2.186	2.244	364,162	2.2059	0.00%
1997-03-19	0	3.800	3.750	3.800	3.775	3.850	130,173	493,202	3.7888	2.215	2.186	2.215	2.200	2.244	223,344	2.2083	-0.65%
1997-03-18	0	3.825	3.800	3.825	3.825	3.900	199,486	765,648	3.8381	2.229	2.215	2.229	2.229	2.273	342,267	2.2370	-0.65%
1997-03-17	0	3.850	3.850	3.875	3.850	3.900	241,627	933,685	3.8642	2.244	2.244	2.258	2.244	2.273	414,570	2.2522	0.00%
1997-03-14	0	3.850	3.850	3.900	3.750	3.850	307,971	1,174,653	3.8142	2.244	2.244	2.273	2.186	2.244	528,400	2.2230	0.65%
1997-03-13	0	3.825	3.800	3.825	3.825	3.900	166,796	641,438	3.8456	2.229	2.215	2.229	2.229	2.273	286,180	2.2414	-1.92%
1997-03-12	0	3.900	3.825	3.900	3.825	3.900	183,074	709,528	3.8756	2.273	2.229	2.273	2.229	2.273	314,108	2.2589	0.65%
1997-03-11	0	3.875	3.825	3.900	3.825	3.925	280,191	1,080,946	3.8579	2.258	2.229	2.273	2.229	2.288	480,737	2.2485	-0.64%
1997-03-10	0	3.900	3.875	3.900	3.875	3.950	165,778	646,716	3.9011	2.273	2.258	2.273	2.258	2.302	284,433	2.2737	-0.64%
1997-03-07	0	3.925	3.900	3.925	3.900	3.975	414,966	1,627,421	3.9218	2.288	2.273	2.288	2.273	2.317	711,976	2.2858	-0.63%
1997-03-06	0	3.950	3.925	3.950	3.925	4.050	139,215	551,643	3.9625	2.302	2.288	2.302	2.288	2.360	238,858	2.3095	-1.25%
1997-03-05	0	4.000	3.925	4.000	3.925	4.000	186,893	741,786	3.9690	2.331	2.288	2.331	2.288	2.331	320,661	2.3133	0.00%
1997-03-04	0	4.000	3.975	4.000	4.000	4.075	148,132	595,591	4.0207	2.331	2.317	2.331	2.331	2.375	254,157	2.3434	-1.84%
1997-03-03	0	4.075	4.050	4.075	4.050	4.075	310,722	1,261,669	4.0604	2.375	2.360	2.375	2.360	2.375	533,120	2.3666	0.00%
1997-02-28	0	4.075	4.050	4.075	4.050	4.100	310,178	1,261,166	4.0659	2.375	2.360	2.375	2.360	2.390	532,187	2.3698	-0.61%
1997-02-27	0	4.100	4.075	4.100	4.075	4.100	246,839	1,007,287	4.0807	2.390	2.375	2.390	2.375	2.390	423,513	2.3784	0.00%
1997-02-26	0	4.100	4.050	4.100	4.075	4.125	377,489	1,541,242	4.0829	2.390	2.360	2.390	2.375	2.404	647,675	2.3797	-0.61%
1997-02-25	0	4.125	4.075	4.100	4.050	4.150	576,079	2,354,914	4.0878	2.404	2.375	2.390	2.360	2.419	988,405	2.3825	0.61%
1997-02-24	0	4.100	4.050	4.100	4.050	4.150	336,759	1,381,582	4.1026	2.390	2.360	2.390	2.360	2.419	577,793	2.3911	0.00%
1997-02-21	0	4.100	4.100	4.125	4.100	4.175	164,303	677,562	4.1239	2.390	2.390	2.404	2.390	2.433	281,902	2.4035	-1.20%
1997-02-20	0	4.150	4.150	4.175	4.100	4.225	383,612	1,588,045	4.1397	2.419	2.419	2.433	2.390	2.462	658,181	2.4128	0.61%
1997-02-19	0	4.125	4.075	4.125	4.050	4.225	370,401	1,522,943	4.1116	2.404	2.375	2.404	2.360	2.462	635,514	2.3964	-1.79%
1997-02-18	0	4.200	4.200	4.300	3.900	4.200	567,307	2,307,397	4.0673	2.448	2.448	2.506	2.273	2.448	973,355	2.3706	2.44%
1997-02-17	0	4.100	4.075	4.100	4.050	4.175	361,392	1,477,110	4.0873	2.390	2.375	2.390	2.360	2.433	620,057	2.3822	-0.61%
1997-02-14	0	4.125	4.100	4.125	4.075	4.200	306,043	1,260,845	4.1198	2.404	2.390	2.404	2.375	2.448	525,092	2.4012	-0.60%
1997-02-13	0	4.150	4.150	4.175	4.075	4.150	1,081,072	4,447,086	4.1136	2.419	2.419	2.433	2.375	2.419	1,854,845	2.3976	1.22%
1997-02-12	0	4.100	4.075	4.100	4.050	4.150	403,533	1,643,252	4.0722	2.390	2.375	2.390	2.360	2.419	692,360	2.3734	0.00%
1997-02-11	0	4.100	4.075	4.100	4.075	4.175	515,388	2,124,216	4.1216	2.390	2.375	2.390	2.375	2.433	884,275	2.4022	-0.61%
1997-02-10	0	4.125	4.100	4.125	4.075	4.175	846,915	3,499,472	4.1320	2.404	2.390	2.404	2.375	2.433	1,453,091	2.4083	0.00%
1997-02-05	0	4.125	4.050	4.125	3.975	4.150	2,044,653	8,248,787	4.0343	2.404	2.360	2.404	2.317	2.419	3,508,105	2.3514	4.43%
1997-02-04	0	3.950	3.925	3.950	3.875	3.950	1,423,932	5,573,574	3.9142	2.302	2.288	2.302	2.258	2.302	2,443,105	2.2813	1.94%
1997-02-03	0	3.875	3.875	3.900	3.850	3.925	844,217	3,286,488	3.8929	2.258	2.258	2.273	2.244	2.288	1,448,462	2.2690	0.00%
1997-01-31	0	3.875	3.875	3.900	3.850	3.950	1,034,600	4,015,940	3.8816	2.258	2.258	2.273	2.244	2.302	1,775,111	2.2624	-0.64%
1997-01-30	0	3.900	3.850	3.900	3.850	3.950	640,740	2,485,762	3.8795	2.273	2.244	2.273	2.244	2.302	1,099,347	2.2611	0.65%
1997-01-29	0	3.875	3.875	3.900	3.850	3.900	1,129,302	4,363,376	3.8638	2.258	2.258	2.273	2.244	2.273	1,937,595	2.2520	-0.64%
1997-01-28	0	3.900	3.850	3.900	3.800	3.900	1,227,942	4,720,670	3.8444	2.273	2.244	2.273	2.215	2.273	2,106,836	2.2406	2.63%
1997-01-27	0	3.800	3.775	3.800	3.725	3.800	2,356,128	8,792,579	3.7318	2.215	2.200	2.215	2.171	2.215	4,042,517	2.1750	3.40%
1997-01-24	0	3.675	3.650	3.675	3.650	3.700	394,873	1,450,894	3.6743	2.142	2.127	2.142	2.127	2.156	677,502	2.1415	-0.68%
1997-01-23	0	3.700	3.675	3.700	3.650	3.725	775,493	2,847,285	3.6716	2.156	2.142	2.156	2.127	2.171	1,330,549	2.1399	-0.67%
1997-01-22	0	3.725	3.700	3.725	3.700	3.750	1,185,179	4,415,071	3.7252	2.171	2.156	2.171	2.156	2.186	2,033,466	2.1712	0.00%
1997-01-21	0	3.725	3.700	3.725	3.700	3.750	250,903	930,752	3.7096	2.171	2.156	2.171	2.156	2.186	430,486	2.1621	0.00%
1997-01-20	0	3.725	3.700	3.725	3.700	3.800	478,956	1,782,506	3.7216	2.171	2.156	2.171	2.156	2.215	821,767	2.1691	-0.67%
1997-01-17	0	3.750	3.725	3.750	3.700	3.800	763,088	2,849,809	3.7346	2.186	2.171	2.186	2.156	2.215	1,309,265	2.1766	0.00%
1997-01-16	0	3.750	3.725	3.750	3.725	3.825	714,215	2,693,404	3.7711	2.186	2.171	2.186	2.171	2.229	1,225,411	2.1980	-1.32%
1997-01-15	0	3.800	3.775	3.800	3.775	3.825	1,238,903	4,710,090	3.8018	2.215	2.200	2.215	2.200	2.229	2,125,643	2.2158	0.66%
1997-01-14	0	3.775	3.750	3.775	3.750	3.800	717,571	2,708,341	3.7743	2.200	2.186	2.200	2.186	2.215	1,231,169	2.1998	0.67%
1997-01-13	0	3.750	3.750	3.800	3.750	3.800	617,195	2,329,498	3.7743	2.186	2.186	2.215	2.186	2.215	1,058,950	2.1998	-0.66%
1997-01-10	0	3.775	3.725	3.800	3.725	3.825	1,650,577	6,212,498	3.7638	2.200	2.171	2.215	2.171	2.229	2,831,970	2.1937	-0.66%
1997-01-09	0	3.800	3.775	3.800	3.725	3.800	1,449,354	5,421,238	3.7405	2.215	2.200	2.215	2.171	2.215	2,486,723	2.1801	0.66%
1997-01-08	0	3.775	3.750	3.775	3.750	3.825	867,093	3,278,115	3.7806	2.200	2.186	2.200	2.186	2.229	1,487,711	2.2035	-0.66%
1997-01-07	0	3.800	3.775	3.800	3.750	3.825	736,890	2,789,719	3.7858	2.215	2.200	2.215	2.186	2.229	1,264,316	2.2065	0.00%
1997-01-06	0	3.800	3.750	3.800	3.775	3.825	977,075	3,703,409	3.7903	2.215	2.186	2.215	2.200	2.229	1,676,412	2.2091	0.66%
1997-01-03	0	3.775	3.750	3.775	3.750	3.800	766,310	2,889,632	3.7708	2.200	2.186	2.200	2.186	2.215	1,314,793	2.1978	-0.66%
1997-01-02	0	3.800	3.750	3.775	3.725	3.800	2,015,906	7,540,007	3.7403	2.215	2.186	2.200	2.171	2.215	3,458,782	2.1800	0.00%
1996-12-31	0	3.800	3.750	3.800	3.750	3.800	779,066	2,930,934	3.7621	2.215	2.186	2.215	2.186	2.215	1,336,679	2.1927	0.66%
1996-12-30	0	3.775	3.650	3.775	3.600	3.825	665,191	2,464,468	3.7049	2.200	2.127	2.200	2.098	2.229	1,141,299	2.1594	-1.31%
1996-12-27	0	3.825	3.800	3.825	3.775	3.850	235,756	894,267	3.7932	2.229	2.215	2.229	2.200	2.244	404,497	2.2108	0.00%
1996-12-24	0	3.825	3.800	3.825	3.775	3.850	763,786	2,909,284	3.8090	2.229	2.215	2.229	2.200	2.244	1,310,463	2.2200	0.00%
1996-12-23	0	3.825	3.800	3.825	3.800	3.850	817,140	3,112,750	3.8093	2.229	2.215	2.229	2.215	2.244	1,402,004	2.2202	0.66%
1996-12-20	0	3.800	3.775	3.800	3.775	3.875	898,151	3,428,354	3.8171	2.215	2.200	2.215	2.200	2.258	1,540,999	2.2248	0.00%
1996-12-19	0	3.800	3.800	3.825	3.775	3.850	583,467	2,218,883	3.8029	2.215	2.215	2.229	2.200	2.244	1,001,081	2.2165	-0.65%
1996-12-18	0	3.825	3.800	3.825	3.775	3.850	993,141	3,777,688	3.8038	2.229	2.215	2.229	2.200	2.244	1,703,977	2.2170	0.66%
1996-12-17	0	3.800	3.750	3.800	3.750	3.850	837,939	3,163,881	3.7758	2.215	2.186	2.215	2.186	2.244	1,437,690	2.2007	-1.30%
1996-12-16	0	3.850	3.825	3.850	3.800	3.875	573,402	2,197,860	3.8330	2.244	2.229	2.244	2.215	2.258	983,812	2.2340	0.00%
1996-12-13	0	3.850	3.825	3.850	3.750	3.850	397,044	1,502,880	3.7852	2.244	2.229	2.244	2.186	2.244	681,227	2.2061	0.00%
1996-12-12	0	3.850	3.800	3.850	3.800	3.850	398,536	1,524,074	3.8242	2.244	2.215	2.244	2.215	2.244	683,786	2.2289	-0.65%
1996-12-11	0	3.875	3.850	3.875	3.750	3.900	1,591,957	6,113,353	3.8401	2.258	2.244	2.258	2.186	2.273	2,731,393	2.2382	0.00%
1996-12-10	0	3.875	3.850	3.875	3.750	3.875	2,450,737	9,308,795	3.7984	2.258	2.244	2.258	2.186	2.258	4,204,842	2.2138	2.65%
1996-12-09	0	3.775	3.750	3.775	3.725	3.825	862,533	3,239,239	3.7555	2.200	2.186	2.200	2.171	2.229	1,479,887	2.1888	0.00%
1996-12-06	0	3.775	3.775	3.800	3.675	3.825	1,543,362	5,771,517	3.7396	2.200	2.200	2.215	2.142	2.229	2,648,017	2.1796	-0.66%
1996-12-05	0	3.800	3.775	3.800	3.775	3.825	379,630	1,441,102	3.7961	2.215	2.200	2.215	2.200	2.229	651,349	2.2125	0.00%
1996-12-04	0	3.800	3.775	3.800	3.775	3.825	920,484	3,507,139	3.8101	2.215	2.200	2.215	2.200	2.229	1,579,316	2.2207	-0.65%
1996-12-03	0	3.825	3.800	3.825	3.750	3.850	1,262,662	4,789,882	3.7935	2.229	2.215	2.229	2.186	2.244	2,166,407	2.2110	0.00%
1996-12-02	0	3.825	3.800	3.825	3.775	3.850	1,077,594	4,115,984	3.8196	2.229	2.215	2.229	2.200	2.244	1,848,877	2.2262	0.00%
1996-11-29	0	3.825	3.800	3.825	3.800	3.875	1,631,031	6,219,443	3.8132	2.229	2.215	2.229	2.215	2.258	2,798,434	2.2225	-0.65%
1996-11-28	0	3.850	3.825	3.850	3.800	3.875	1,678,008	6,407,830	3.8187	2.244	2.229	2.244	2.215	2.258	2,879,035	2.2257	0.00%
1996-11-27	0	3.850	3.825	3.850	3.800	3.850	941,322	3,596,135	3.8203	2.244	2.229	2.244	2.215	2.244	1,615,069	2.2266	-0.65%
1996-11-26	0	3.875	3.850	3.875	3.825	3.925	1,604,778	6,197,145	3.8617	2.258	2.244	2.258	2.229	2.288	2,753,391	2.2507	0.00%
1996-11-25	0	3.875	3.875	3.900	3.825	3.950	1,940,130	7,491,241	3.8612	2.258	2.258	2.273	2.229	2.302	3,328,770	2.2505	-0.64%
1996-11-22	0	3.900	3.850	3.875	3.775	3.950	2,213,136	8,468,259	3.8264	2.273	2.244	2.258	2.200	2.302	3,797,179	2.2301	0.00%
1996-11-21	0	3.900	3.875	3.900	3.775	3.975	2,669,695	10,396,891	3.8944	2.273	2.258	2.273	2.200	2.317	4,580,518	2.2698	0.00%
1996-11-20	0	3.900	3.875	3.900	3.775	3.900	3,964,619	15,199,904	3.8339	2.273	2.258	2.273	2.200	2.273	6,802,278	2.2345	2.63%
1996-11-19	0	3.800	3.775	3.800	3.725	3.850	2,910,894	11,060,465	3.7997	2.215	2.200	2.215	2.171	2.244	4,994,354	2.2146	1.33%
1996-11-18	0	3.750	3.750	3.775	3.625	3.825	4,921,974	18,147,816	3.6871	2.186	2.186	2.200	2.113	2.229	8,444,856	2.1490	-1.32%
1996-11-15	0	3.800	3.775	3.800	3.750	3.950	5,920,001	22,752,500	3.8433	2.215	2.200	2.215	2.186	2.302	10,157,216	2.2400	-3.18%
1996-11-14	0	3.925	3.900	3.925	3.900	4.000	3,365,969	13,307,000	3.9534	2.288	2.273	2.288	2.273	2.331	5,775,147	2.3042	-1.26%
1996-11-13	0	3.975	3.975	4.000	3.825	4.000	6,088,237	23,664,957	3.8870	2.317	2.317	2.331	2.229	2.331	10,445,867	2.2655	2.58%
1996-11-12	0	3.875	3.875	3.900	3.550	3.900	10,842,685	39,535,331	3.6463	2.258	2.258	2.273	2.069	2.273	18,603,290	2.1252	7.64%
1996-11-11	0	3.600	3.600	3.625	3.425	3.600	5,873,834	20,409,354	3.4746	2.098	2.098	2.113	1.996	2.098	10,078,006	2.0251	4.35%
1996-11-08	0	3.450	3.450	3.475	3.375	3.500	3,130,112	10,712,512	3.4224	2.011	2.011	2.025	1.967	2.040	5,370,476	1.9947	-0.72%
1996-11-07	0	3.475	3.450	3.475	3.350	3.500	4,472,844	15,150,187	3.3871	2.025	2.011	2.025	1.953	2.040	7,674,263	1.9742	2.96%
1996-11-06	0	3.375	3.375	3.400	3.050	3.400	4,289,143	13,496,299	3.1466	1.967	1.967	1.982	1.778	1.982	7,359,079	1.8340	9.76%
1996-11-05	0	3.075	3.050	3.075	3.050	3.100	1,041,950	3,196,173	3.0675	1.792	1.778	1.792	1.778	1.807	1,787,721	1.7878	0.97%
1996-11-04	0	3.400	3.375	3.400	3.325	3.400	3,150,082	10,573,912	3.3567	1.775	1.762	1.775	1.736	1.775	6,033,948	1.7524	1.49%
1996-11-01	0	3.350	3.350	3.375	3.350	3.425	1,340,935	4,535,272	3.3822	1.749	1.749	1.762	1.749	1.788	2,568,547	1.7657	-0.74%
1996-10-31	0	3.375	3.350	3.375	3.350	3.425	2,626,779	8,894,771	3.3862	1.762	1.749	1.762	1.749	1.788	5,031,567	1.7678	-0.74%
1996-10-30	0	3.400	3.375	3.400	3.300	3.400	4,266,537	14,212,021	3.3310	1.775	1.762	1.775	1.723	1.775	8,172,506	1.7390	2.26%
1996-10-29	0	3.325	3.300	3.350	3.275	3.350	2,057,446	6,821,652	3.3156	1.736	1.723	1.749	1.710	1.749	3,941,016	1.7309	0.00%
1996-10-28	0	3.325	3.300	3.350	3.275	3.325	2,258,698	7,458,154	3.3020	1.736	1.723	1.749	1.710	1.736	4,326,512	1.7238	1.53%
1996-10-25	0	3.275	3.225	3.275	3.200	3.275	3,794,937	12,234,629	3.2239	1.710	1.684	1.710	1.671	1.710	7,269,161	1.6831	0.77%
1996-10-24	0	3.250	3.250	3.275	3.225	3.325	2,326,115	7,603,033	3.2686	1.697	1.697	1.710	1.684	1.736	4,455,648	1.7064	-1.52%
1996-10-23	0	3.300	3.250	3.300	3.175	3.300	1,726,374	5,582,091	3.2334	1.723	1.697	1.723	1.658	1.723	3,306,851	1.6880	2.33%
1996-10-22	0	3.225	3.200	3.225	3.200	3.275	2,542,553	8,178,596	3.2167	1.684	1.671	1.684	1.671	1.710	4,870,233	1.6793	0.00%
1996-10-18	0	3.225	3.200	3.225	3.200	3.275	2,419,765	7,808,305	3.2269	1.684	1.671	1.684	1.671	1.710	4,635,034	1.6846	0.00%
1996-10-17	0	3.225	3.225	3.250	3.175	3.300	2,918,432	9,373,867	3.2120	1.684	1.684	1.697	1.658	1.723	5,590,225	1.6768	-1.53%
1996-10-16	0	3.275	3.250	3.275	3.150	3.300	5,071,576	16,314,268	3.2168	1.710	1.697	1.710	1.644	1.723	9,714,549	1.6794	3.97%
1996-10-15	0	3.150	3.125	3.150	3.050	3.150	4,468,714	13,765,140	3.0803	1.644	1.631	1.644	1.592	1.644	8,559,774	1.6081	1.61%
1996-10-14	0	3.100	3.075	3.100	3.050	3.150	2,596,112	8,039,231	3.0966	1.618	1.605	1.618	1.592	1.644	4,972,825	1.6166	0.00%
1996-10-11	0	3.100	3.050	3.100	3.050	3.100	1,976,643	6,061,837	3.0667	1.618	1.592	1.618	1.592	1.618	3,786,238	1.6010	0.00%
1996-10-10	0	3.100	3.050	3.100	3.025	3.125	3,162,454	9,684,814	3.0624	1.618	1.592	1.618	1.579	1.631	6,057,647	1.5988	2.48%
1996-10-09	0	3.025	3.000	3.025	2.975	3.050	1,442,303	4,335,131	3.0057	1.579	1.566	1.579	1.553	1.592	2,762,716	1.5692	-0.82%
1996-10-08	0	3.050	3.025	3.050	3.000	3.150	2,862,284	8,700,306	3.0396	1.592	1.579	1.592	1.566	1.644	5,482,674	1.5869	-0.81%
1996-10-07	0	3.075	3.075	3.100	2.900	3.100	2,767,899	8,143,018	2.9419	1.605	1.605	1.618	1.514	1.618	5,301,881	1.5359	8.85%
1996-10-04	0	2.825	2.825	2.850	2.750	2.850	3,954,649	11,070,673	2.7994	1.475	1.475	1.488	1.436	1.488	7,575,088	1.4615	0.89%
1996-10-03	0	2.800	2.775	2.800	2.700	2.800	2,976,152	8,102,357	2.7224	1.462	1.449	1.462	1.410	1.462	5,700,787	1.4213	2.75%
1996-10-02	0	2.725	2.700	2.725	2.675	2.725	3,077,501	8,253,972	2.6820	1.423	1.410	1.423	1.397	1.423	5,894,920	1.4002	0.93%
1996-10-01	0	2.700	2.675	2.700	2.675	2.725	1,770,364	4,763,775	2.6908	1.410	1.397	1.410	1.397	1.423	3,391,113	1.4048	0.00%
1996-09-30	0	2.700	2.675	2.700	2.625	2.700	2,992,998	7,992,518	2.6704	1.410	1.397	1.410	1.370	1.410	5,733,055	1.3941	1.89%
1996-09-27	0	2.650	2.675	2.725	2.475	2.675	2,490,962	6,302,330	2.5301	1.383	1.397	1.423	1.292	1.397	4,771,411	1.3209	6.00%
1996-09-26	0	2.500	2.475	2.500	2.425	2.500	3,822,353	9,367,819	2.4508	1.305	1.292	1.305	1.266	1.305	7,321,676	1.2795	1.01%
1996-09-25	0	2.475	2.450	2.475	2.425	2.475	2,136,734	5,209,173	2.4379	1.292	1.279	1.292	1.266	1.292	4,092,891	1.2727	2.06%
1996-09-24	0	2.425	2.425	2.450	2.425	2.450	604,303	1,472,797	2.4372	1.266	1.266	1.279	1.266	1.279	1,157,536	1.2724	-1.02%
1996-09-23	0	2.450	2.425	2.450	2.425	2.475	979,799	2,396,762	2.4462	1.279	1.266	1.279	1.266	1.292	1,876,794	1.2771	0.00%
1996-09-20	0	2.450	2.450	2.475	2.425	2.500	3,718,499	9,189,006	2.4712	1.279	1.279	1.292	1.266	1.305	7,122,745	1.2901	0.00%
1996-09-19	0	2.450	2.425	2.450	2.425	2.475	1,235,273	3,027,284	2.4507	1.279	1.266	1.279	1.266	1.292	2,366,152	1.2794	0.00%
1996-09-18	0	2.450	2.425	2.450	2.400	2.475	1,511,895	3,666,700	2.4252	1.279	1.266	1.279	1.253	1.292	2,896,019	1.2661	0.00%
1996-09-17	0	2.450	2.425	2.450	2.400	2.475	1,734,183	4,220,346	2.4336	1.279	1.266	1.279	1.253	1.292	3,321,809	1.2705	1.03%
1996-09-16	0	2.425	2.400	2.450	2.375	2.450	3,172,072	7,647,595	2.4109	1.266	1.253	1.279	1.240	1.279	6,076,070	1.2586	2.11%
1996-09-13	0	2.375	2.325	2.375	2.300	2.375	2,521,484	5,874,875	2.3299	1.240	1.214	1.240	1.201	1.240	4,829,875	1.2164	2.15%
1996-09-12	0	2.325	2.300	2.325	2.275	2.325	3,006,556	6,808,444	2.2645	1.214	1.201	1.214	1.188	1.214	5,759,026	1.1822	1.09%
1996-09-11	0	2.300	2.250	2.300	2.250	2.325	350,162	801,178	2.2880	1.201	1.175	1.201	1.175	1.214	670,732	1.1945	-1.08%
1996-09-10	0	2.325	2.275	2.325	2.275	2.325	432,777	998,391	2.3069	1.214	1.188	1.214	1.188	1.214	828,980	1.2044	0.00%
1996-09-09	0	2.325	2.300	2.325	2.300	2.325	364,974	842,737	2.3090	1.214	1.201	1.214	1.201	1.214	699,104	1.2055	1.09%
1996-09-06	0	2.300	2.275	2.300	2.250	2.300	251,860	574,983	2.2829	1.201	1.188	1.201	1.175	1.201	482,435	1.1918	0.00%
1996-09-05	0	2.300	2.275	2.300	2.275	2.300	223,788	513,629	2.2952	1.201	1.188	1.201	1.188	1.201	428,664	1.1982	0.00%
1996-09-04	0	2.300	2.275	2.300	2.275	2.325	1,120,549	2,577,683	2.3004	1.201	1.188	1.201	1.188	1.214	2,146,400	1.2009	-1.08%
1996-09-03	0	2.325	2.275	2.325	2.225	2.325	1,485,063	3,361,784	2.2637	1.214	1.188	1.214	1.162	1.214	2,844,622	1.1818	1.09%
1996-09-02	0	2.300	2.275	2.300	2.200	2.300	1,907,465	4,257,565	2.2321	1.201	1.188	1.201	1.149	1.201	3,653,729	1.1653	2.22%
1996-08-30	0	2.250	2.225	2.250	2.225	2.325	989,605	2,234,108	2.2576	1.175	1.162	1.175	1.162	1.214	1,895,578	1.1786	-2.17%
1996-08-29	0	2.300	2.275	2.300	2.300	2.325	859,230	1,976,624	2.3005	1.201	1.188	1.201	1.201	1.214	1,645,846	1.2010	-1.08%
1996-08-28	0	2.325	2.300	2.325	2.300	2.350	669,954	1,549,025	2.3121	1.214	1.201	1.214	1.201	1.227	1,283,290	1.2071	0.00%
1996-08-27	0	2.325	2.300	2.325	2.300	2.350	508,546	1,181,392	2.3231	1.214	1.201	1.214	1.201	1.227	974,114	1.2128	0.00%
1996-08-23	0	2.325	2.325	2.350	2.325	2.375	612,037	1,439,780	2.3524	1.214	1.214	1.227	1.214	1.240	1,172,350	1.2281	-1.06%
1996-08-22	0	2.350	2.325	2.350	2.300	2.375	2,510,665	5,845,171	2.3281	1.227	1.214	1.227	1.201	1.240	4,809,152	1.2154	1.08%
1996-08-21	0	2.325	2.300	2.325	2.300	2.375	642,847	1,496,874	2.3285	1.214	1.201	1.214	1.201	1.240	1,231,367	1.2156	-1.06%
1996-08-20	0	2.350	2.325	2.350	2.325	2.375	343,511	810,276	2.3588	1.227	1.214	1.227	1.214	1.240	657,992	1.2314	0.00%
1996-08-19	0	2.350	2.325	2.350	2.325	2.375	290,166	684,518	2.3591	1.227	1.214	1.227	1.214	1.240	555,810	1.2316	-1.05%
1996-08-16	0	2.375	2.325	2.375	2.350	2.400	308,619	727,752	2.3581	1.240	1.214	1.240	1.227	1.253	591,156	1.2311	-1.04%
1996-08-15	0	2.400	2.350	2.400	2.350	2.400	206,821	491,452	2.3762	1.253	1.227	1.253	1.227	1.253	396,163	1.2405	0.00%
1996-08-14	0	2.400	2.350	2.400	2.350	2.400	461,338	1,093,241	2.3697	1.253	1.227	1.253	1.227	1.253	883,688	1.2371	0.00%
1996-08-13	0	2.400	2.375	2.400	2.350	2.400	830,365	1,959,195	2.3594	1.253	1.240	1.253	1.227	1.253	1,590,555	1.2318	0.00%
1996-08-12	0	2.400	2.375	2.400	2.375	2.400	3,310,254	7,862,554	2.3752	1.253	1.240	1.253	1.240	1.253	6,340,756	1.2400	1.05%
1996-08-09	0	2.375	2.350	2.375	2.350	2.400	1,026,067	2,437,099	2.3752	1.240	1.227	1.240	1.227	1.253	1,965,420	1.2400	-1.04%
1996-08-08	0	2.400	2.350	2.400	2.375	2.400	447,900	1,062,298	2.3717	1.253	1.227	1.253	1.240	1.253	857,948	1.2382	1.05%
1996-08-07	0	2.375	2.325	2.375	2.325	2.400	173,497	405,990	2.3400	1.240	1.214	1.240	1.214	1.253	332,332	1.2216	0.00%
1996-08-06	0	2.375	2.325	2.350	2.325	2.400	204,126	478,589	2.3446	1.240	1.214	1.227	1.214	1.253	391,001	1.2240	1.06%
1996-08-05	0	2.350	2.350	2.375	2.350	2.400	423,539	1,001,904	2.3656	1.227	1.227	1.240	1.227	1.253	811,284	1.2350	-1.05%
1996-08-02	0	2.375	2.350	2.375	2.350	2.400	305,091	726,511	2.3813	1.240	1.227	1.240	1.227	1.253	584,399	1.2432	0.00%
1996-08-01	0	2.375	2.350	2.375	2.325	2.375	309,202	725,334	2.3458	1.240	1.227	1.240	1.214	1.240	592,273	1.2247	1.06%
1996-07-31	0	2.350	2.325	2.350	2.300	2.375	565,159	1,316,131	2.3288	1.227	1.214	1.227	1.201	1.240	1,082,556	1.2158	0.00%
1996-07-30	0	2.350	2.300	2.350	2.300	2.350	199,695	463,878	2.3229	1.227	1.201	1.227	1.201	1.227	382,514	1.2127	1.08%
1996-07-29	0	2.325	2.300	2.325	2.325	2.375	378,439	881,106	2.3283	1.214	1.201	1.214	1.214	1.240	724,896	1.2155	-2.11%
1996-07-26	0	2.375	2.325	2.375	2.350	2.400	220,141	518,504	2.3553	1.240	1.214	1.240	1.227	1.253	421,678	1.2296	0.00%
1996-07-25	0	2.375	2.350	2.375	2.325	2.375	388,415	913,863	2.3528	1.240	1.227	1.240	1.214	1.240	744,005	1.2283	0.00%
1996-07-24	0	2.375	2.325	2.375	2.325	2.400	520,805	1,222,915	2.3481	1.240	1.214	1.240	1.214	1.253	997,596	1.2259	-1.04%
1996-07-23	0	2.400	2.350	2.400	2.350	2.400	400,587	954,249	2.3821	1.253	1.227	1.253	1.227	1.253	767,320	1.2436	0.00%
1996-07-22	0	2.400	2.350	2.400	2.350	2.400	750,511	1,773,330	2.3628	1.253	1.227	1.253	1.227	1.253	1,437,596	1.2335	1.05%
1996-07-19	0	2.375	2.350	2.375	2.375	2.425	454,014	1,083,409	2.3863	1.240	1.227	1.240	1.240	1.266	869,659	1.2458	-1.04%
1996-07-18	0	2.400	2.375	2.400	2.350	2.425	471,607	1,123,332	2.3819	1.253	1.240	1.253	1.227	1.266	903,358	1.2435	0.00%
1996-07-17	0	2.400	2.375	2.400	2.375	2.450	432,530	1,041,322	2.4075	1.253	1.240	1.253	1.240	1.279	828,507	1.2569	-2.04%
1996-07-16	0	2.450	2.425	2.450	2.375	2.450	855,273	2,055,543	2.4034	1.279	1.266	1.279	1.240	1.279	1,638,266	1.2547	-1.01%
1996-07-15	0	2.475	2.450	2.475	2.375	2.475	2,959,188	7,052,659	2.3833	1.292	1.279	1.292	1.240	1.292	5,668,293	1.2442	3.12%
1996-07-12	0	2.400	2.375	2.400	2.350	2.400	395,384	944,895	2.3898	1.253	1.240	1.253	1.227	1.253	757,354	1.2476	0.00%
1996-07-11	0	2.400	2.400	2.425	2.400	2.500	597,072	1,447,023	2.4235	1.253	1.253	1.266	1.253	1.305	1,143,685	1.2652	-3.03%
1996-07-10	0	2.475	2.475	2.500	2.475	2.550	1,896,452	4,771,069	2.5158	1.292	1.292	1.305	1.292	1.331	3,632,633	1.3134	-1.00%
1996-07-09	0	2.500	2.475	2.500	2.425	2.500	1,089,299	2,684,839	2.4647	1.305	1.292	1.305	1.266	1.305	2,086,541	1.2867	3.09%
1996-07-08	0	2.425	2.400	2.450	2.350	2.450	1,087,286	2,624,945	2.4142	1.266	1.253	1.279	1.227	1.279	2,082,685	1.2604	-1.02%
1996-07-05	0	2.450	2.425	2.450	2.350	2.450	3,175,869	7,556,330	2.3793	1.279	1.266	1.279	1.227	1.279	6,083,343	1.2421	4.26%
1996-07-04	0	2.350	2.325	2.350	2.350	2.400	1,014,095	2,399,782	2.3664	1.227	1.214	1.227	1.227	1.253	1,942,488	1.2354	0.00%
1996-07-03	0	2.350	2.325	2.350	2.325	2.400	3,127,493	7,319,019	2.3402	1.227	1.214	1.227	1.214	1.253	5,990,679	1.2217	-2.08%
1996-07-02	0	2.400	2.375	2.400	2.375	2.400	802,278	1,910,467	2.3813	1.253	1.240	1.253	1.240	1.253	1,536,755	1.2432	1.05%
1996-07-01	0	2.375	2.350	2.375	2.350	2.400	810,433	1,916,379	2.3646	1.240	1.227	1.240	1.227	1.253	1,552,376	1.2345	0.00%
1996-06-28	0	2.375	2.325	2.375	2.350	2.375	759,050	1,791,247	2.3599	1.240	1.214	1.240	1.227	1.240	1,453,952	1.2320	1.06%
1996-06-27	0	2.350	2.325	2.350	2.325	2.375	827,260	1,945,045	2.3512	1.227	1.214	1.227	1.214	1.240	1,584,608	1.2275	-1.05%
1996-06-26	0	2.375	2.350	2.375	2.350	2.400	652,319	1,545,373	2.3690	1.240	1.227	1.240	1.227	1.253	1,249,510	1.2368	0.00%
1996-06-25	0	2.375	2.350	2.375	2.350	2.400	1,095,852	2,602,659	2.3750	1.240	1.227	1.240	1.227	1.253	2,099,093	1.2399	0.00%
1996-06-24	0	2.375	2.375	2.400	2.375	2.400	1,395,070	3,313,728	2.3753	1.240	1.240	1.253	1.240	1.253	2,672,242	1.2401	1.06%
1996-06-21	0	2.350	2.325	2.350	2.350	2.375	287,676	675,569	2.3484	1.227	1.214	1.227	1.227	1.240	551,040	1.2260	-1.05%
1996-06-19	0	2.375	2.350	2.375	2.350	2.400	840,157	1,993,759	2.3731	1.240	1.227	1.240	1.227	1.253	1,609,312	1.2389	-1.04%
1996-06-18	0	2.400	2.375	2.400	2.350	2.400	542,843	1,288,045	2.3728	1.253	1.240	1.253	1.227	1.253	1,039,810	1.2387	1.05%
1996-06-14	0	2.375	2.350	2.375	2.350	2.375	738,529	1,750,715	2.3705	1.240	1.227	1.240	1.227	1.240	1,414,644	1.2376	0.00%
1996-06-13	0	2.375	2.350	2.375	2.350	2.400	1,185,129	2,798,559	2.3614	1.240	1.227	1.240	1.227	1.253	2,270,102	1.2328	-1.04%
1996-06-12	0	2.400	2.350	2.400	2.350	2.400	646,846	1,535,928	2.3745	1.253	1.227	1.253	1.227	1.253	1,239,027	1.2396	0.00%
1996-06-11	0	2.400	2.350	2.400	2.350	2.400	558,540	1,326,793	2.3755	1.253	1.227	1.253	1.227	1.253	1,069,877	1.2401	1.05%
1996-06-10	0	2.375	2.350	2.375	2.350	2.400	734,734	1,738,908	2.3667	1.240	1.227	1.240	1.227	1.253	1,407,375	1.2356	-1.04%
1996-06-07	0	2.400	2.350	2.400	2.350	2.400	1,106,876	2,614,800	2.3623	1.253	1.227	1.253	1.227	1.253	2,120,209	1.2333	0.00%
1996-06-06	0	2.400	2.350	2.400	2.350	2.400	1,354,562	3,209,370	2.3693	1.253	1.227	1.253	1.227	1.253	2,594,649	1.2369	3.23%
1996-06-05	0	2.325	2.325	2.350	2.325	2.425	2,039,716	4,840,774	2.3733	1.214	1.214	1.227	1.214	1.266	3,907,054	1.2390	-2.11%
1996-06-04	0	2.375	2.350	2.375	2.350	2.400	904,205	2,129,452	2.3551	1.240	1.227	1.240	1.227	1.253	1,731,995	1.2295	0.00%
1996-06-03	0	2.375	2.325	2.375	2.325	2.400	1,834,117	4,310,679	2.3503	1.240	1.214	1.240	1.214	1.253	3,513,231	1.2270	-1.04%
1996-05-31	0	2.400	2.375	2.400	2.250	2.400	1,907,030	4,408,178	2.3115	1.253	1.240	1.253	1.175	1.253	3,652,895	1.2068	5.49%
1996-05-30	0	2.275	2.250	2.275	2.225	2.275	609,238	1,375,430	2.2576	1.188	1.175	1.188	1.162	1.188	1,166,989	1.1786	0.00%
1996-05-29	0	2.275	2.250	2.275	2.175	2.275	3,985,561	8,769,767	2.2004	1.188	1.175	1.188	1.135	1.188	7,634,299	1.1487	2.25%
1996-05-28	0	2.225	2.200	2.225	2.200	2.250	760,231	1,689,446	2.2223	1.162	1.149	1.162	1.149	1.175	1,456,214	1.1602	0.00%
1996-05-27	0	2.225	2.200	2.225	2.150	2.250	1,981,377	4,330,342	2.1855	1.162	1.149	1.162	1.122	1.175	3,795,306	1.1410	1.14%
1996-05-24	0	2.200	2.150	2.200	2.150	2.200	1,394,345	3,031,338	2.1740	1.149	1.122	1.149	1.122	1.149	2,670,853	1.1350	1.15%
1996-05-23	0	2.175	2.150	2.175	2.150	2.200	576,219	1,245,335	2.1612	1.135	1.122	1.135	1.122	1.149	1,103,741	1.1283	1.16%
1996-05-22	0	2.150	2.125	2.150	2.100	2.175	1,245,975	2,652,780	2.1291	1.122	1.109	1.122	1.096	1.135	2,386,652	1.1115	1.18%
1996-05-21	0	2.125	2.100	2.125	2.075	2.125	2,893,969	6,038,784	2.0867	1.109	1.096	1.109	1.083	1.109	5,543,367	1.0894	1.19%
1996-05-20	0	2.100	2.075	2.100	2.075	2.125	726,604	1,522,415	2.0952	1.096	1.083	1.096	1.083	1.109	1,391,802	1.0938	0.00%
1996-05-17	0	2.100	2.075	2.125	2.075	2.125	1,385,047	2,904,195	2.0968	1.096	1.083	1.109	1.083	1.109	2,653,043	1.0947	0.00%
1996-05-16	0	2.100	2.075	2.100	2.050	2.100	1,527,926	3,164,750	2.0713	1.096	1.083	1.096	1.070	1.096	2,926,726	1.0813	1.20%
1996-05-15	0	2.075	2.050	2.075	2.025	2.075	314,514	644,461	2.0491	1.083	1.070	1.083	1.057	1.083	602,448	1.0697	0.00%
1996-05-14	0	2.075	2.075	2.100	2.025	2.100	1,193,192	2,449,536	2.0529	1.083	1.083	1.096	1.057	1.096	2,285,546	1.0718	1.22%
1996-05-13	0	2.050	2.025	2.050	2.000	2.050	699,041	1,413,970	2.0227	1.070	1.057	1.070	1.044	1.070	1,339,006	1.0560	1.23%
1996-05-10	0	2.025	2.000	2.025	2.000	2.025	223,600	447,711	2.0023	1.057	1.044	1.057	1.044	1.057	428,303	1.0453	0.00%
1996-05-09	0	2.025	2.000	2.025	2.000	2.050	552,123	1,105,975	2.0031	1.057	1.044	1.057	1.044	1.070	1,057,586	1.0458	0.00%
1996-05-08	0	2.025	2.000	2.025	2.000	2.050	263,337	530,443	2.0143	1.057	1.044	1.057	1.044	1.070	504,419	1.0516	-1.22%
1996-05-07	0	2.050	2.000	2.050	2.000	2.050	284,202	575,971	2.0266	1.070	1.044	1.070	1.044	1.070	544,386	1.0580	0.00%
1996-05-06	0	2.050	2.025	2.050	2.000	2.050	858,963	1,737,155	2.0224	1.070	1.057	1.070	1.044	1.070	1,645,334	1.0558	2.50%
1996-05-03	0	2.000	1.990	2.050	1.990	2.050	281,676	563,213	1.9995	1.044	1.039	1.070	1.039	1.070	539,547	1.0439	-2.44%
1996-05-02	0	2.050	2.000	2.050	2.025	2.050	411,491	832,788	2.0238	1.070	1.044	1.070	1.057	1.070	788,207	1.0566	0.00%
1996-05-01	0	2.050	2.025	2.050	2.025	2.075	207,743	426,032	2.0508	1.070	1.057	1.070	1.057	1.083	397,929	1.0706	0.00%
1996-04-30	0	2.050	2.025	2.050	2.000	2.075	303,969	624,035	2.0530	1.070	1.057	1.070	1.044	1.083	582,249	1.0718	1.23%
1996-04-29	0	2.025	2.025	2.050	2.000	2.075	605,715	1,240,091	2.0473	1.057	1.057	1.070	1.044	1.083	1,160,241	1.0688	0.00%
1996-04-26	0	2.025	2.000	2.025	2.000	2.025	117,174	236,156	2.0154	1.057	1.044	1.057	1.044	1.057	224,446	1.0522	0.00%
1996-04-25	0	2.025	2.000	2.025	1.990	2.075	220,672	442,916	2.0071	1.057	1.044	1.057	1.039	1.083	422,695	1.0478	-1.22%
1996-04-24	0	2.050	2.000	2.050	2.000	2.050	289,481	582,622	2.0126	1.070	1.044	1.070	1.044	1.070	554,498	1.0507	0.00%
1996-04-23	0	2.050	2.000	2.050	2.000	2.075	503,306	1,024,212	2.0350	1.070	1.044	1.070	1.044	1.083	964,077	1.0624	0.00%
1996-04-22	0	2.050	2.000	2.050	2.000	2.050	321,979	647,494	2.0110	1.070	1.044	1.070	1.044	1.070	616,747	1.0499	1.23%
1996-04-19	0	2.025	2.000	2.025	2.000	2.050	136,850	275,579	2.0137	1.057	1.044	1.057	1.044	1.070	262,135	1.0513	-1.22%
1996-04-18	0	2.050	2.000	2.050	2.000	2.050	356,265	717,122	2.0129	1.070	1.044	1.070	1.044	1.070	682,422	1.0508	0.00%
1996-04-17	0	2.050	2.025	2.050	2.025	2.100	368,161	760,277	2.0651	1.070	1.057	1.070	1.057	1.096	705,208	1.0781	-1.20%
1996-04-16	0	2.075	2.050	2.075	2.000	2.100	680,536	1,387,607	2.0390	1.083	1.070	1.083	1.044	1.096	1,303,559	1.0645	2.47%
1996-04-15	0	2.025	2.000	2.025	2.000	2.075	234,847	473,703	2.0171	1.057	1.044	1.057	1.044	1.083	449,847	1.0530	0.00%
1996-04-12	0	2.025	2.000	2.025	2.000	2.050	172,712	348,942	2.0204	1.057	1.044	1.057	1.044	1.070	330,828	1.0548	0.00%
1996-04-11	0	2.025	2.000	2.025	1.990	2.050	332,307	666,107	2.0045	1.057	1.044	1.057	1.039	1.070	636,530	1.0465	-1.22%
1996-04-10	0	2.050	2.025	2.050	2.025	2.075	207,404	423,088	2.0399	1.070	1.057	1.070	1.057	1.083	397,280	1.0650	0.00%
1996-04-09	0	2.050	2.025	2.050	2.000	2.075	248,774	503,734	2.0249	1.070	1.057	1.070	1.044	1.083	476,524	1.0571	-1.20%
1996-04-03	0	2.075	2.050	2.075	2.025	2.100	669,908	1,374,511	2.0518	1.083	1.070	1.083	1.057	1.096	1,283,202	1.0712	0.24%
1996-04-02	0	2.100	2.075	2.100	2.050	2.100	519,380	1,073,209	2.0663	1.081	1.068	1.081	1.055	1.081	1,009,285	1.0633	1.20%
1996-04-01	0	2.075	2.025	2.075	2.025	2.100	269,386	554,771	2.0594	1.068	1.042	1.068	1.042	1.081	523,484	1.0598	0.00%
1996-03-29	0	2.075	2.050	2.075	2.050	2.075	365,413	756,665	2.0707	1.068	1.055	1.068	1.055	1.068	710,089	1.0656	-1.19%
1996-03-28	0	2.100	2.075	2.100	2.025	2.100	356,799	734,413	2.0583	1.081	1.068	1.081	1.042	1.081	693,350	1.0592	1.20%
1996-03-27	0	2.075	2.050	2.075	2.025	2.125	620,320	1,279,293	2.0623	1.068	1.055	1.068	1.042	1.094	1,205,437	1.0613	-1.19%
1996-03-26	0	2.100	2.050	2.100	2.050	2.125	977,716	2,026,033	2.0722	1.081	1.055	1.081	1.055	1.094	1,899,947	1.0664	0.00%
1996-03-25	0	2.100	2.075	2.100	2.075	2.125	850,516	1,775,655	2.0877	1.081	1.068	1.081	1.068	1.094	1,652,765	1.0744	0.00%
1996-03-22	0	2.100	2.075	2.100	2.050	2.125	1,829,179	3,812,925	2.0845	1.081	1.068	1.081	1.055	1.094	3,554,552	1.0727	-1.18%
1996-03-21	0	2.125	2.100	2.150	2.100	2.150	880,727	1,862,678	2.1149	1.094	1.081	1.106	1.081	1.106	1,711,473	1.0883	0.00%
1996-03-20	0	2.125	2.100	2.125	2.050	2.150	625,884	1,314,485	2.1002	1.094	1.081	1.094	1.055	1.106	1,216,249	1.0808	0.00%
1996-03-19	0	2.125	2.100	2.125	2.100	2.150	1,147,203	2,414,705	2.1049	1.094	1.081	1.094	1.081	1.106	2,229,302	1.0832	1.19%
1996-03-18	0	2.100	2.075	2.100	2.050	2.100	395,294	821,133	2.0773	1.081	1.068	1.081	1.055	1.081	768,155	1.0690	1.20%
1996-03-15	0	2.075	2.050	2.075	2.050	2.100	569,914	1,182,300	2.0745	1.068	1.055	1.068	1.055	1.081	1,107,485	1.0676	2.47%
1996-03-14	0	2.025	2.025	-	1.950	2.000	531,264	1,044,874	1.9668	1.042	1.042	-	1.003	1.029	1,032,379	1.0121	3.85%
1996-03-13	0	1.950	1.940	1.960	1.900	1.980	556,854	1,075,280	1.9310	1.003	0.998	1.009	0.978	1.019	1,082,107	0.9937	-1.02%
1996-03-12	0	1.970	1.960	1.970	1.880	1.970	1,116,669	2,170,949	1.9441	1.014	1.009	1.014	0.967	1.014	2,169,967	1.0005	5.91%
1996-03-11	0	1.860	1.840	1.870	1.800	2.100	815,705	1,534,448	1.8811	0.957	0.947	0.962	0.926	1.081	1,585,119	0.9680	-12.47%
1996-03-08	0	2.125	2.125	2.150	2.100	2.150	923,658	1,960,693	2.1227	1.094	1.094	1.106	1.081	1.106	1,794,898	1.0924	0.00%
1996-03-07	0	2.125	2.100	2.125	2.100	2.150	1,588,221	3,334,451	2.0995	1.094	1.081	1.094	1.081	1.106	3,086,310	1.0804	0.00%
1996-03-06	0	2.125	2.100	2.125	2.125	2.200	2,991,370	6,362,590	2.1270	1.094	1.081	1.094	1.094	1.132	5,812,980	1.0945	-2.30%
1996-03-05	0	2.175	2.150	2.175	2.075	2.175	1,804,941	3,815,752	2.1141	1.119	1.106	1.119	1.068	1.119	3,507,452	1.0879	3.57%
1996-03-04	0	2.100	2.075	2.100	2.050	2.100	1,925,791	3,997,985	2.0760	1.081	1.068	1.081	1.055	1.081	3,742,293	1.0683	1.20%
1996-03-01	0	2.075	2.050	2.075	2.000	2.075	1,544,313	3,152,856	2.0416	1.068	1.055	1.068	1.029	1.068	3,000,986	1.0506	3.75%
1996-02-29	0	2.000	1.990	2.025	1.990	2.050	572,198	1,149,360	2.0087	1.029	1.024	1.042	1.024	1.055	1,111,924	1.0337	0.00%
1996-02-28	0	2.000	2.000	2.025	2.000	2.025	401,495	805,123	2.0053	1.029	1.029	1.042	1.029	1.042	780,205	1.0319	0.00%
1996-02-27	0	2.000	2.000	2.025	1.990	2.025	459,475	919,638	2.0015	1.029	1.029	1.042	1.024	1.042	892,875	1.0300	0.00%
1996-02-26	0	2.000	2.000	2.025	1.980	2.000	386,625	771,110	1.9945	1.029	1.029	1.042	1.019	1.029	751,309	1.0264	0.00%
1996-02-23	0	2.000	2.000	2.025	1.980	2.050	565,709	1,131,785	2.0006	1.029	1.029	1.042	1.019	1.055	1,099,314	1.0295	0.00%
1996-02-22	0	2.000	2.000	2.025	1.990	2.050	1,094,305	2,192,892	2.0039	1.029	1.029	1.042	1.024	1.055	2,126,508	1.0312	-1.23%
1996-02-16	0	2.025	2.000	2.025	1.990	2.050	488,582	975,274	1.9961	1.042	1.029	1.042	1.024	1.055	949,437	1.0272	-1.22%
1996-02-15	0	2.050	2.000	2.050	1.990	2.050	784,895	1,576,063	2.0080	1.055	1.029	1.055	1.024	1.055	1,525,247	1.0333	1.23%
1996-02-14	0	2.025	1.990	2.025	1.970	2.025	571,143	1,135,706	1.9885	1.042	1.024	1.042	1.014	1.042	1,109,874	1.0233	1.76%
1996-02-13	0	1.990	1.970	1.990	1.970	2.000	371,624	736,206	1.9811	1.024	1.014	1.024	1.014	1.029	722,158	1.0195	0.51%
1996-02-12	0	1.980	1.960	1.980	1.950	1.980	645,460	1,260,300	1.9526	1.019	1.009	1.019	1.003	1.019	1,254,290	1.0048	1.02%
1996-02-09	0	1.960	1.960	1.970	1.950	1.980	838,473	1,642,108	1.9585	1.009	1.009	1.014	1.003	1.019	1,629,363	1.0078	-0.51%
1996-02-08	0	1.970	1.970	1.980	1.970	2.000	437,180	864,071	1.9765	1.014	1.014	1.019	1.014	1.029	849,550	1.0171	-1.50%
1996-02-07	0	2.000	1.990	2.025	1.990	2.000	1,345,172	2,686,728	1.9973	1.029	1.024	1.042	1.024	1.029	2,614,005	1.0278	0.00%
1996-02-06	0	2.000	1.990	2.000	1.990	2.050	1,870,052	3,745,043	2.0026	1.029	1.024	1.029	1.024	1.055	3,633,978	1.0306	-1.23%
1996-02-05	0	2.025	2.025	2.050	1.980	2.100	2,000,791	4,049,909	2.0242	1.042	1.042	1.055	1.019	1.081	3,888,037	1.0416	0.00%
1996-02-02	0	2.025	2.000	2.025	2.000	2.075	1,382,218	2,821,328	2.0412	1.042	1.029	1.042	1.029	1.068	2,685,995	1.0504	-2.41%
1996-02-01	0	2.075	2.050	2.075	2.025	2.100	4,344,863	8,934,382	2.0563	1.068	1.055	1.068	1.042	1.081	8,443,155	1.0582	2.47%
1996-01-31	0	2.025	2.000	2.025	1.990	2.100	2,652,911	5,331,115	2.0095	1.042	1.029	1.042	1.024	1.081	5,155,269	1.0341	-1.22%
1996-01-30	0	2.050	2.000	2.050	2.000	2.050	742,820	1,491,464	2.0078	1.055	1.029	1.055	1.029	1.055	1,443,485	1.0332	1.23%
1996-01-29	0	2.025	2.000	2.025	1.980	2.025	774,186	1,543,800	1.9941	1.042	1.029	1.042	1.019	1.042	1,504,437	1.0262	0.00%
1996-01-26	0	2.025	2.000	2.025	1.970	2.025	1,267,664	2,513,351	1.9827	1.042	1.029	1.042	1.014	1.042	2,463,388	1.0203	-1.22%
1996-01-25	0	2.050	2.025	2.050	1.990	2.100	1,538,210	3,100,362	2.0156	1.055	1.042	1.055	1.024	1.081	2,989,127	1.0372	0.00%
1996-01-24	0	2.050	2.025	2.050	2.000	2.075	1,510,037	3,061,948	2.0277	1.055	1.042	1.055	1.029	1.068	2,934,379	1.0435	-1.20%
1996-01-23	0	2.075	2.050	2.075	1.980	2.075	3,336,509	6,719,901	2.0141	1.068	1.055	1.068	1.019	1.068	6,483,671	1.0364	4.27%
1996-01-22	0	1.990	1.990	2.000	1.990	2.075	1,748,423	3,500,004	2.0018	1.024	1.024	1.029	1.024	1.068	3,397,623	1.0301	-1.73%
1996-01-19	0	2.025	1.990	2.025	1.930	2.025	2,788,982	5,503,099	1.9732	1.042	1.024	1.042	0.993	1.042	5,419,689	1.0154	3.32%
1996-01-18	0	1.960	1.970	1.980	1.880	1.970	1,758,246	3,398,350	1.9328	1.009	1.014	1.019	0.967	1.014	3,416,711	0.9946	1.03%
1996-01-17	0	1.940	1.910	1.960	1.900	1.990	1,315,210	2,543,303	1.9338	0.998	0.983	1.009	0.978	1.024	2,555,782	0.9951	-0.51%
1996-01-16	0	1.950	1.920	1.950	1.890	1.950	1,381,433	2,629,773	1.9037	1.003	0.988	1.003	0.973	1.003	2,684,470	0.9796	2.09%
1996-01-15	0	1.910	1.890	1.910	1.890	1.940	666,171	1,267,090	1.9020	0.983	0.973	0.983	0.973	0.998	1,294,537	0.9788	0.53%
1996-01-12	0	1.900	1.890	1.900	1.880	1.920	1,809,899	3,423,934	1.8918	0.978	0.973	0.978	0.967	0.988	3,517,086	0.9735	1.06%
1996-01-11	0	1.880	1.890	1.920	1.790	1.900	1,215,776	2,225,431	1.8305	0.967	0.973	0.988	0.921	0.978	2,362,557	0.9420	2.73%
1996-01-10	0	1.830	1.820	1.830	1.820	1.850	760,695	1,389,758	1.8270	0.942	0.937	0.942	0.937	0.952	1,478,221	0.9402	-1.61%
1996-01-09	0	1.860	1.850	1.860	1.830	1.860	831,236	1,528,322	1.8386	0.957	0.952	0.957	0.942	0.957	1,615,299	0.9462	0.00%
1996-01-08	0	1.860	1.850	1.860	1.830	1.860	2,015,563	3,675,928	1.8238	0.957	0.952	0.957	0.942	0.957	3,916,743	0.9385	0.54%
1996-01-05	0	1.850	1.840	1.850	1.820	1.860	1,368,236	2,513,043	1.8367	0.952	0.947	0.952	0.937	0.957	2,658,825	0.9452	-0.54%
1996-01-04	0	1.860	1.840	1.860	1.770	1.860	3,338,770	6,035,561	1.8077	0.957	0.947	0.957	0.911	0.957	6,488,065	0.9303	5.08%
1996-01-03	0	1.770	1.760	1.770	1.760	1.790	2,348,345	4,134,389	1.7606	0.911	0.906	0.911	0.906	0.921	4,563,421	0.9060	0.00%
1996-01-02	0	1.770	1.760	1.770	1.750	1.780	743,266	1,309,063	1.7612	0.911	0.906	0.911	0.901	0.916	1,444,352	0.9063	0.00%
1995-12-29	0	1.770	1.750	1.760	1.740	1.770	1,053,545	1,847,028	1.7532	0.911	0.901	0.906	0.895	0.911	2,047,301	0.9022	0.57%
1995-12-28	0	1.760	1.750	1.760	1.750	1.780	788,994	1,387,466	1.7585	0.906	0.901	0.906	0.901	0.916	1,533,213	0.9049	-0.56%
1995-12-27	0	1.770	1.750	1.770	1.750	1.780	967,473	1,702,412	1.7596	0.911	0.901	0.911	0.901	0.916	1,880,042	0.9055	0.57%
1995-12-22	0	1.760	1.760	1.770	1.730	1.760	929,556	1,620,548	1.7434	0.906	0.906	0.911	0.890	0.906	1,806,360	0.8971	1.15%
1995-12-21	0	1.740	1.720	1.740	1.710	1.740	463,911	796,299	1.7165	0.895	0.885	0.895	0.880	0.895	901,495	0.8833	0.58%
1995-12-20	0	1.730	1.720	1.730	1.690	1.730	455,555	779,630	1.7114	0.890	0.885	0.890	0.870	0.890	885,257	0.8807	1.76%
1995-12-19	0	1.700	1.690	1.700	1.660	1.700	420,134	707,261	1.6834	0.875	0.870	0.875	0.854	0.875	816,425	0.8663	0.00%
1995-12-18	0	1.700	1.700	1.710	1.700	1.740	523,791	893,151	1.7052	0.875	0.875	0.880	0.875	0.895	1,017,857	0.8775	-1.73%
1995-12-15	0	1.730	1.720	1.730	1.720	1.750	379,160	654,946	1.7274	0.890	0.885	0.890	0.885	0.901	736,803	0.8889	-1.14%
1995-12-14	0	1.750	1.740	1.750	1.730	1.760	561,150	975,816	1.7390	0.901	0.895	0.901	0.890	0.906	1,090,455	0.8949	0.00%
1995-12-13	0	1.750	1.740	1.750	1.720	1.750	308,680	531,938	1.7233	0.901	0.895	0.901	0.885	0.901	599,842	0.8868	0.00%
1995-12-12	0	1.750	1.730	1.750	1.720	1.770	555,732	965,097	1.7366	0.901	0.890	0.901	0.885	0.911	1,079,926	0.8937	-0.57%
1995-12-11	0	1.760	1.750	1.760	1.730	1.760	406,489	706,448	1.7379	0.906	0.901	0.906	0.890	0.906	789,910	0.8943	1.15%
1995-12-08	0	1.740	1.730	1.740	1.720	1.750	243,935	420,346	1.7232	0.895	0.890	0.895	0.885	0.901	474,027	0.8868	-0.57%
1995-12-07	0	1.750	1.730	1.750	1.710	1.750	364,272	629,445	1.7280	0.901	0.890	0.901	0.880	0.901	707,872	0.8892	0.57%
1995-12-06	0	1.740	1.720	1.740	1.730	1.760	604,150	1,049,278	1.7368	0.895	0.885	0.895	0.890	0.906	1,174,014	0.8938	-1.69%
1995-12-05	0	1.770	1.750	1.760	1.740	1.780	863,947	1,516,016	1.7548	0.911	0.901	0.906	0.895	0.916	1,678,865	0.9030	0.57%
1995-12-04	0	1.760	1.750	1.760	1.750	1.790	551,141	969,508	1.7591	0.906	0.901	0.906	0.901	0.921	1,071,005	0.9052	-0.56%
1995-12-01	0	1.770	1.760	1.770	1.750	1.790	875,185	1,542,962	1.7630	0.911	0.906	0.911	0.901	0.921	1,700,703	0.9072	1.14%
1995-11-30	0	1.750	1.750	1.760	1.720	1.760	812,777	1,412,025	1.7373	0.901	0.901	0.906	0.885	0.906	1,579,429	0.8940	0.57%
1995-11-29	0	1.740	1.720	1.740	1.710	1.740	546,770	943,248	1.7251	0.895	0.885	0.895	0.880	0.895	1,062,511	0.8878	0.58%
1995-11-28	0	1.730	1.710	1.730	1.690	1.730	885,801	1,514,602	1.7099	0.890	0.880	0.890	0.870	0.890	1,721,333	0.8799	1.17%
1995-11-27	0	1.710	1.700	1.710	1.710	1.740	541,053	930,162	1.7192	0.880	0.875	0.880	0.880	0.895	1,051,401	0.8847	-0.58%
1995-11-24	0	1.720	1.710	1.730	1.690	1.730	555,750	945,911	1.7020	0.885	0.880	0.890	0.870	0.890	1,079,961	0.8759	2.38%
1995-11-23	0	1.680	1.670	1.680	1.660	1.700	512,664	860,985	1.6794	0.865	0.859	0.865	0.854	0.875	996,234	0.8642	-0.59%
1995-11-22	0	1.690	1.690	1.700	1.680	1.710	832,693	1,408,496	1.6915	0.870	0.870	0.875	0.865	0.880	1,618,131	0.8704	0.00%
1995-11-21	0	1.690	1.670	1.690	1.670	1.700	579,747	971,122	1.6751	0.870	0.859	0.870	0.859	0.875	1,126,593	0.8620	0.60%
1995-11-20	0	1.680	1.660	1.680	1.650	1.680	1,495,850	2,480,069	1.6580	0.865	0.854	0.865	0.849	0.865	2,906,810	0.8532	1.20%
1995-11-17	0	1.660	1.640	1.660	1.640	1.670	262,998	434,255	1.6512	0.854	0.844	0.854	0.844	0.859	511,071	0.8497	-0.60%
1995-11-16	0	1.670	1.660	1.670	1.660	1.700	289,078	484,960	1.6776	0.859	0.854	0.859	0.854	0.875	561,751	0.8633	-1.18%
1995-11-15	0	1.690	1.680	1.700	1.670	1.700	342,906	577,959	1.6855	0.870	0.865	0.875	0.859	0.875	666,352	0.8673	1.20%
1995-11-14	0	1.670	1.630	1.670	1.670	1.710	622,050	1,044,391	1.6790	0.859	0.839	0.859	0.859	0.880	1,208,799	0.8640	-1.76%
1995-11-13	0	1.700	1.680	1.700	1.680	1.700	369,146	622,462	1.6862	0.875	0.865	0.875	0.865	0.875	717,343	0.8677	0.59%
1995-11-10	0	1.690	1.680	1.690	1.660	1.710	660,862	1,114,267	1.6861	0.870	0.865	0.870	0.854	0.880	1,284,220	0.8677	0.00%
1995-11-09	0	1.690	1.670	1.690	1.650	1.720	469,019	786,273	1.6764	0.870	0.859	0.870	0.849	0.885	911,421	0.8627	-0.05%
1995-11-08	0	1.910	1.900	1.910	1.900	1.930	1,446,327	2,766,146	1.9125	0.870	0.866	0.870	0.866	0.879	3,174,741	0.8713	-1.04%
1995-11-07	0	1.930	1.920	1.930	1.920	1.940	606,645	1,168,365	1.9259	0.879	0.875	0.879	0.875	0.884	1,331,608	0.8774	-0.52%
1995-11-06	0	1.940	1.920	1.940	1.920	1.950	793,493	1,535,194	1.9347	0.884	0.875	0.884	0.875	0.888	1,741,746	0.8814	-0.51%
1995-11-03	0	1.950	1.930	1.950	1.910	1.950	1,114,360	2,147,244	1.9269	0.888	0.879	0.888	0.870	0.888	2,446,061	0.8778	1.56%
1995-11-02	0	1.920	1.920	1.940	1.910	1.930	753,401	1,441,035	1.9127	0.875	0.875	0.884	0.870	0.879	1,653,743	0.8714	-0.52%
1995-10-31	0	1.930	1.920	1.930	1.900	1.940	208,179	399,816	1.9205	0.879	0.875	0.879	0.866	0.884	456,961	0.8749	0.00%
1995-10-30	0	1.930	1.910	1.930	1.910	1.950	471,703	908,009	1.9250	0.879	0.870	0.879	0.870	0.888	1,035,405	0.8770	0.52%
1995-10-27	0	1.920	1.910	1.920	1.910	1.930	280,170	537,901	1.9199	0.875	0.870	0.875	0.870	0.879	614,983	0.8747	-1.03%
1995-10-26	0	1.940	1.920	1.940	1.920	1.940	179,147	345,570	1.9290	0.884	0.875	0.884	0.875	0.884	393,234	0.8788	-0.51%
1995-10-25	0	1.950	1.930	1.950	1.910	1.950	356,886	687,657	1.9268	0.888	0.879	0.888	0.870	0.888	783,378	0.8778	1.04%
1995-10-24	0	1.930	1.920	1.940	1.910	1.940	481,415	926,721	1.9250	0.879	0.875	0.884	0.870	0.884	1,056,724	0.8770	-0.52%
1995-10-23	0	1.940	1.920	1.940	1.900	1.940	151,575	290,593	1.9172	0.884	0.875	0.884	0.866	0.884	332,713	0.8734	0.00%
1995-10-20	0	1.940	1.910	1.940	1.900	1.950	470,697	903,465	1.9194	0.884	0.870	0.884	0.866	0.888	1,033,197	0.8744	0.52%
1995-10-19	0	1.930	1.920	1.930	1.900	1.940	371,645	714,945	1.9237	0.879	0.875	0.879	0.866	0.884	815,774	0.8764	0.00%
1995-10-18	0	1.930	1.920	1.930	1.920	1.970	398,845	768,790	1.9275	0.879	0.875	0.879	0.875	0.897	875,479	0.8781	-1.03%
1995-10-17	0	1.950	1.930	1.950	1.920	1.950	418,438	808,646	1.9325	0.888	0.879	0.888	0.875	0.888	918,487	0.8804	0.00%
1995-10-16	0	1.950	1.930	1.950	1.930	1.950	684,065	1,325,890	1.9383	0.888	0.879	0.888	0.879	0.888	1,501,548	0.8830	0.52%
1995-10-13	0	1.940	1.930	1.940	1.910	1.940	415,314	800,938	1.9285	0.884	0.879	0.884	0.870	0.884	911,629	0.8786	1.04%
1995-10-12	0	1.920	1.910	1.920	1.900	1.920	302,965	578,911	1.9108	0.875	0.870	0.875	0.866	0.875	665,019	0.8705	0.52%
1995-10-11	0	1.910	1.910	1.920	1.890	1.920	649,482	1,236,141	1.9033	0.870	0.870	0.875	0.861	0.875	1,425,637	0.8671	-0.52%
1995-10-10	0	1.920	1.910	1.920	1.900	1.940	282,472	541,780	1.9180	0.875	0.870	0.875	0.866	0.884	620,036	0.8738	-1.54%
1995-10-09	0	1.950	1.930	1.950	1.930	1.970	368,680	716,192	1.9426	0.888	0.879	0.888	0.879	0.897	809,266	0.8850	-1.02%
1995-10-06	0	1.970	1.950	1.970	1.940	1.990	1,340,058	2,622,299	1.9569	0.897	0.888	0.897	0.884	0.907	2,941,476	0.8915	0.51%
1995-10-05	0	1.960	1.930	1.960	1.910	1.970	1,627,074	3,155,545	1.9394	0.893	0.879	0.893	0.870	0.897	3,571,487	0.8835	1.03%
1995-10-04	0	1.940	1.920	1.940	1.910	1.940	1,193,830	2,287,803	1.9164	0.884	0.875	0.884	0.870	0.884	2,620,501	0.8730	0.52%
1995-10-03	0	1.930	1.900	1.930	1.900	1.930	291,756	556,547	1.9076	0.879	0.866	0.879	0.866	0.879	640,415	0.8690	1.58%
1995-10-02	0	1.900	1.900	1.910	1.900	1.920	431,359	821,519	1.9045	0.866	0.866	0.870	0.866	0.875	946,849	0.8676	-0.52%
1995-09-29	0	1.910	1.910	1.930	1.910	1.940	481,559	925,290	1.9214	0.870	0.870	0.879	0.870	0.884	1,057,040	0.8754	-1.55%
1995-09-28	0	1.940	1.920	1.930	1.910	1.940	636,806	1,223,920	1.9220	0.884	0.875	0.879	0.870	0.884	1,397,813	0.8756	0.00%
1995-09-27	0	1.940	1.920	1.940	1.920	1.950	754,947	1,455,391	1.9278	0.884	0.875	0.884	0.875	0.888	1,657,136	0.8783	0.00%
1995-09-26	0	1.940	1.920	1.940	1.920	1.940	834,569	1,612,026	1.9316	0.884	0.875	0.884	0.875	0.884	1,831,910	0.8800	0.00%
1995-09-25	0	1.940	1.920	1.940	1.920	1.950	2,701,881	5,216,251	1.9306	0.884	0.875	0.884	0.875	0.888	5,930,728	0.8795	0.52%
1995-09-22	0	1.930	1.910	1.930	1.820	1.930	943,141	1,798,189	1.9066	0.879	0.870	0.879	0.829	0.879	2,070,229	0.8686	0.00%
1995-09-21	0	1.930	1.900	1.930	1.880	1.940	2,019,767	3,835,196	1.8988	0.879	0.866	0.879	0.856	0.884	4,433,463	0.8651	0.00%
1995-09-20	0	1.930	1.920	1.930	1.920	1.970	2,112,463	4,095,245	1.9386	0.879	0.875	0.879	0.875	0.897	4,636,934	0.8832	-2.03%
1995-09-19	0	1.970	1.950	1.960	1.910	1.970	3,507,361	6,794,645	1.9373	0.897	0.888	0.893	0.870	0.897	7,698,786	0.8826	2.07%
1995-09-18	0	1.930	1.920	1.930	1.900	1.980	2,228,396	4,309,746	1.9340	0.879	0.875	0.879	0.866	0.902	4,891,411	0.8811	-2.03%
1995-09-15	0	1.970	1.960	1.970	1.880	1.970	2,737,910	5,257,827	1.9204	0.897	0.893	0.897	0.856	0.897	6,009,813	0.8749	4.79%
1995-09-14	0	1.880	1.860	1.880	1.830	1.880	1,887,831	3,518,105	1.8636	0.856	0.847	0.856	0.834	0.856	4,143,858	0.8490	1.62%
1995-09-13	0	1.850	1.840	1.850	1.810	1.850	1,720,744	3,160,238	1.8366	0.843	0.838	0.843	0.825	0.843	3,777,096	0.8367	1.09%
1995-09-12	0	1.830	1.820	1.840	1.800	1.840	394,192	717,106	1.8192	0.834	0.829	0.838	0.820	0.838	865,266	0.8288	0.55%
1995-09-11	0	1.820	1.810	1.830	1.810	1.870	666,394	1,214,168	1.8220	0.829	0.825	0.834	0.825	0.852	1,462,759	0.8301	-1.09%
1995-09-08	0	1.840	1.830	-	1.770	1.840	552,331	987,515	1.7879	0.838	0.834	-	0.806	0.838	1,212,387	0.8145	3.37%
1995-09-07	0	1.780	1.770	1.790	1.770	1.790	497,765	884,059	1.7761	0.811	0.806	0.815	0.806	0.815	1,092,612	0.8091	0.00%
1995-09-06	0	1.780	1.770	1.780	1.770	1.790	396,543	702,766	1.7722	0.811	0.806	0.811	0.806	0.815	870,426	0.8074	0.00%
1995-09-05	0	1.780	1.760	1.780	1.760	1.790	99,655	176,258	1.7687	0.811	0.802	0.811	0.802	0.815	218,746	0.8058	-0.56%
1995-09-04	0	1.790	1.780	1.790	1.770	1.790	264,609	468,891	1.7720	0.815	0.811	0.815	0.806	0.815	580,826	0.8073	0.00%
1995-09-01	0	1.790	1.770	1.790	1.760	1.790	193,564	343,809	1.7762	0.815	0.806	0.815	0.802	0.815	424,880	0.8092	0.00%
1995-08-31	0	1.790	1.770	1.790	1.760	1.800	268,714	478,976	1.7825	0.815	0.806	0.815	0.802	0.820	589,837	0.8120	0.00%
1995-08-30	0	1.790	1.780	1.800	1.750	1.810	423,338	751,179	1.7744	0.815	0.811	0.820	0.797	0.825	929,242	0.8084	0.00%
1995-08-29	0	1.790	1.780	1.790	1.750	1.790	1,580,335	2,787,446	1.7638	0.815	0.811	0.815	0.797	0.815	3,468,893	0.8036	1.13%
1995-08-25	0	1.770	1.760	1.770	1.750	1.780	372,950	656,294	1.7597	0.806	0.802	0.806	0.797	0.811	818,639	0.8017	-0.56%
1995-08-24	0	1.780	1.770	1.780	1.760	1.800	242,383	430,010	1.7741	0.811	0.806	0.811	0.802	0.820	532,040	0.8082	0.00%
1995-08-23	0	1.780	1.770	1.780	1.750	1.800	608,055	1,084,241	1.7831	0.811	0.806	0.811	0.797	0.820	1,334,703	0.8123	1.14%
1995-08-22	0	1.760	1.760	1.770	1.740	1.780	289,711	510,604	1.7625	0.802	0.802	0.806	0.793	0.811	635,926	0.8029	-1.12%
1995-08-21	0	1.780	1.760	1.780	1.730	1.780	271,766	477,104	1.7556	0.811	0.802	0.811	0.788	0.811	596,536	0.7998	1.14%
1995-08-18	0	1.760	1.740	1.760	1.730	1.770	341,200	594,912	1.7436	0.802	0.793	0.802	0.788	0.806	748,947	0.7943	0.57%
1995-08-17	0	1.750	1.740	1.750	1.740	1.770	171,212	299,844	1.7513	0.797	0.793	0.797	0.793	0.806	375,817	0.7978	-1.13%
1995-08-16	0	1.770	1.750	1.770	1.730	1.770	355,224	617,734	1.7390	0.806	0.797	0.806	0.788	0.806	779,730	0.7922	1.14%
1995-08-15	0	1.750	1.740	1.750	1.740	1.790	344,555	607,530	1.7632	0.797	0.793	0.797	0.793	0.815	756,311	0.8033	0.00%
1995-08-14	0	1.750	1.720	1.750	1.710	1.770	257,817	447,822	1.7370	0.797	0.784	0.797	0.779	0.806	565,918	0.7913	-1.13%
1995-08-11	0	1.770	1.770	1.780	1.690	1.770	568,877	981,609	1.7255	0.806	0.806	0.811	0.770	0.806	1,248,706	0.7861	2.31%
1995-08-10	0	1.730	1.710	1.730	1.730	1.770	714,004	1,249,158	1.7495	0.788	0.779	0.788	0.788	0.806	1,567,265	0.7970	-2.81%
1995-08-09	0	1.780	1.770	1.780	1.750	1.780	895,486	1,578,546	1.7628	0.811	0.806	0.811	0.797	0.811	1,965,625	0.8031	0.56%
1995-08-08	0	1.770	1.770	1.790	1.770	1.830	1,271,542	2,296,043	1.8057	0.806	0.806	0.815	0.806	0.834	2,791,081	0.8226	-3.28%
1995-08-07	0	1.830	1.820	1.830	1.800	1.850	1,539,081	2,801,239	1.8201	0.834	0.829	0.834	0.820	0.843	3,378,339	0.8292	-0.54%
1995-08-04	0	1.840	1.830	1.840	1.800	1.860	3,214,263	5,901,498	1.8360	0.838	0.834	0.838	0.820	0.847	7,055,425	0.8364	3.37%
1995-08-03	0	1.780	1.770	1.780	1.720	1.790	4,775,054	8,364,922	1.7518	0.811	0.806	0.811	0.784	0.815	10,481,419	0.7981	3.49%
1995-08-02	0	1.720	1.720	1.730	1.680	1.720	853,489	1,447,073	1.6955	0.784	0.784	0.788	0.765	0.784	1,873,440	0.7724	1.78%
1995-08-01	0	1.690	1.690	1.700	1.660	1.700	512,850	864,070	1.6848	0.770	0.770	0.774	0.756	0.774	1,125,725	0.7676	1.20%
1995-07-31	0	1.670	1.680	1.690	1.660	1.680	467,620	780,591	1.6693	0.761	0.765	0.770	0.756	0.765	1,026,443	0.7605	0.00%
1995-07-28	0	1.670	1.670	1.680	1.670	1.700	642,636	1,078,780	1.6787	0.761	0.761	0.765	0.761	0.774	1,410,610	0.7648	-0.60%
1995-07-27	0	1.680	1.680	1.700	1.630	1.680	320,964	529,162	1.6487	0.765	0.765	0.774	0.743	0.765	704,528	0.7511	2.44%
1995-07-26	0	1.640	1.630	1.650	1.630	1.680	416,137	683,714	1.6430	0.747	0.743	0.752	0.743	0.765	913,436	0.7485	-1.20%
1995-07-25	0	1.660	1.650	1.660	1.640	1.660	312,148	514,299	1.6476	0.756	0.752	0.756	0.747	0.756	685,176	0.7506	1.22%
1995-07-24	0	1.640	1.630	1.650	1.620	1.660	332,548	544,397	1.6370	0.747	0.743	0.752	0.738	0.756	729,955	0.7458	0.00%
1995-07-21	0	1.640	1.630	1.650	1.640	1.670	463,497	762,064	1.6442	0.747	0.743	0.752	0.747	0.761	1,017,393	0.7490	-0.61%
1995-07-20	0	1.650	1.640	1.650	1.630	1.660	217,976	358,168	1.6432	0.752	0.747	0.752	0.743	0.756	478,465	0.7486	-1.20%
1995-07-19	0	1.670	1.650	1.670	1.640	1.680	730,745	1,209,173	1.6547	0.761	0.752	0.761	0.747	0.765	1,604,012	0.7538	0.00%
1995-07-18	0	1.670	1.670	1.680	1.670	1.700	589,208	992,149	1.6839	0.761	0.761	0.765	0.761	0.774	1,293,333	0.7671	-0.60%
1995-07-17	0	1.680	1.680	1.690	1.640	1.690	1,049,089	1,754,149	1.6721	0.765	0.765	0.770	0.747	0.770	2,302,789	0.7617	1.20%
1995-07-14	0	1.660	1.660	1.670	1.640	1.660	587,229	970,597	1.6528	0.756	0.756	0.761	0.747	0.756	1,288,989	0.7530	0.00%
1995-07-13	0	1.660	1.660	1.670	1.660	1.690	613,558	1,029,086	1.6772	0.756	0.756	0.761	0.756	0.770	1,346,782	0.7641	-0.60%
1995-07-12	0	1.670	1.670	1.680	1.650	1.680	342,812	570,960	1.6655	0.761	0.761	0.765	0.752	0.765	752,485	0.7588	0.00%
1995-07-11	0	1.670	1.670	1.680	1.670	1.710	1,148,127	1,938,799	1.6887	0.761	0.761	0.765	0.761	0.779	2,520,181	0.7693	-1.76%
1995-07-10	0	1.700	1.680	1.700	1.650	1.700	1,111,226	1,861,013	1.6747	0.774	0.765	0.774	0.752	0.774	2,439,182	0.7630	2.41%
1995-07-07	0	1.660	1.660	1.670	1.640	1.690	999,524	1,654,541	1.6553	0.756	0.756	0.761	0.747	0.770	2,193,992	0.7541	0.00%
1995-07-06	0	1.660	1.650	1.680	1.640	1.680	816,329	1,353,754	1.6583	0.756	0.752	0.765	0.747	0.765	1,791,872	0.7555	-1.19%
1995-07-05	0	1.680	1.660	1.680	1.660	1.680	1,074,880	1,794,863	1.6698	0.765	0.756	0.765	0.756	0.765	2,359,401	0.7607	0.60%
1995-07-04	0	1.670	1.670	1.680	1.620	1.670	1,168,819	1,916,595	1.6398	0.761	0.761	0.765	0.738	0.761	2,565,601	0.7470	2.45%
1995-07-03	0	1.630	1.620	1.630	1.620	1.650	156,330	254,987	1.6311	0.743	0.738	0.743	0.738	0.752	343,150	0.7431	-0.61%
1995-06-30	0	1.640	1.630	1.640	1.620	1.640	422,193	686,045	1.6250	0.747	0.743	0.747	0.738	0.747	926,729	0.7403	0.61%
1995-06-29	0	1.630	1.620	1.630	1.620	1.650	349,979	571,093	1.6318	0.743	0.738	0.743	0.738	0.752	768,217	0.7434	-0.61%
1995-06-28	0	1.640	1.610	1.650	1.600	1.650	311,193	503,839	1.6191	0.747	0.733	0.752	0.729	0.752	683,080	0.7376	0.61%
1995-06-27	0	1.630	1.610	1.630	1.610	1.630	201,925	326,791	1.6184	0.743	0.733	0.743	0.733	0.743	443,233	0.7373	0.62%
1995-06-26	0	1.620	1.610	1.620	1.600	1.640	265,995	428,457	1.6108	0.738	0.733	0.738	0.729	0.747	583,869	0.7338	-0.61%
1995-06-23	0	1.630	1.610	1.630	1.610	1.650	342,728	556,603	1.6240	0.743	0.733	0.743	0.733	0.752	752,301	0.7399	0.00%
1995-06-22	0	1.630	1.610	1.630	1.610	1.640	551,920	890,643	1.6137	0.743	0.733	0.743	0.733	0.747	1,211,485	0.7352	0.00%
1995-06-21	0	1.630	1.610	1.630	1.600	1.640	192,294	310,506	1.6147	0.743	0.733	0.743	0.729	0.747	422,092	0.7356	0.00%
1995-06-20	0	1.630	1.620	1.640	1.610	1.650	456,912	739,425	1.6183	0.743	0.738	0.747	0.733	0.752	1,002,939	0.7373	0.00%
1995-06-16	0	1.630	1.620	1.630	1.620	1.650	203,406	330,879	1.6267	0.743	0.738	0.743	0.738	0.752	446,484	0.7411	-0.61%
1995-06-15	0	1.640	1.620	1.640	1.620	1.640	327,046	531,636	1.6256	0.747	0.738	0.747	0.738	0.747	717,878	0.7406	-0.61%
1995-06-14	0	1.650	1.630	1.650	1.610	1.650	600,927	974,673	1.6219	0.752	0.743	0.752	0.733	0.752	1,319,057	0.7389	2.48%
1995-06-13	0	1.610	1.590	1.610	1.590	1.630	451,048	723,807	1.6047	0.733	0.724	0.733	0.724	0.743	990,067	0.7311	0.62%
1995-06-12	0	1.600	1.590	1.600	1.590	1.620	515,202	823,038	1.5975	0.729	0.724	0.729	0.724	0.738	1,130,887	0.7278	-1.23%
1995-06-09	0	1.620	1.620	1.630	1.610	1.640	528,967	859,713	1.6253	0.738	0.738	0.743	0.733	0.747	1,161,102	0.7404	-0.61%
1995-06-08	0	1.630	1.630	1.650	1.620	1.640	336,323	548,679	1.6314	0.743	0.743	0.752	0.738	0.747	738,241	0.7432	-1.81%
1995-06-07	0	1.660	1.650	1.660	1.640	1.660	535,089	881,310	1.6470	0.756	0.752	0.756	0.747	0.756	1,174,540	0.7503	1.22%
1995-06-06	0	1.640	1.640	1.650	1.640	1.700	2,253,349	3,759,132	1.6682	0.747	0.747	0.752	0.747	0.774	4,946,184	0.7600	0.61%
1995-06-05	0	1.630	1.620	1.630	1.600	1.640	514,868	831,466	1.6149	0.743	0.738	0.743	0.729	0.747	1,130,154	0.7357	1.24%
1995-06-01	0	1.610	1.590	1.610	1.590	1.640	1,185,430	1,905,398	1.6073	0.733	0.724	0.733	0.724	0.747	2,602,062	0.7323	0.00%
1995-05-31	0	1.610	1.590	1.610	1.570	1.610	524,656	835,001	1.5915	0.733	0.724	0.733	0.715	0.733	1,151,639	0.7251	1.26%
1995-05-30	0	1.590	1.580	1.590	1.570	1.600	172,136	271,546	1.5775	0.724	0.720	0.724	0.715	0.729	377,845	0.7187	-0.62%
1995-05-29	0	1.600	1.580	1.600	1.570	1.620	863,585	1,373,147	1.5901	0.729	0.720	0.729	0.715	0.738	1,895,601	0.7244	0.00%
1995-05-26	0	1.600	1.590	1.600	1.590	1.610	342,199	545,522	1.5942	0.729	0.724	0.729	0.724	0.733	751,139	0.7263	-0.62%
1995-05-25	0	1.610	1.610	1.620	1.600	1.630	1,082,117	1,745,518	1.6131	0.733	0.733	0.738	0.729	0.743	2,375,286	0.7349	-0.62%
1995-05-24	0	1.620	1.610	1.620	1.610	1.640	1,070,306	1,736,494	1.6224	0.738	0.733	0.738	0.733	0.747	2,349,361	0.7391	-0.61%
1995-05-23	0	1.630	1.610	1.630	1.610	1.630	418,823	678,610	1.6203	0.743	0.733	0.743	0.733	0.743	919,332	0.7382	0.00%
1995-05-22	0	1.630	1.620	1.630	1.610	1.630	251,417	407,499	1.6208	0.743	0.738	0.743	0.733	0.743	551,870	0.7384	0.00%
1995-05-19	0	1.630	1.610	1.630	1.610	1.630	270,764	438,134	1.6181	0.743	0.733	0.743	0.733	0.743	594,337	0.7372	-1.21%
1995-05-18	0	1.650	1.650	1.660	1.650	1.680	809,408	1,347,274	1.6645	0.752	0.752	0.756	0.752	0.765	1,776,680	0.7583	-1.79%
1995-05-17	0	1.680	1.670	1.680	1.640	1.680	574,994	949,022	1.6505	0.765	0.761	0.765	0.747	0.765	1,262,133	0.7519	1.20%
1995-05-16	0	1.660	1.650	1.660	1.650	1.690	785,841	1,307,968	1.6644	0.756	0.752	0.756	0.752	0.770	1,724,950	0.7583	-0.60%
1995-05-15	0	1.670	1.660	1.670	1.650	1.720	1,110,204	1,870,123	1.6845	0.761	0.756	0.761	0.752	0.784	2,436,938	0.7674	-0.60%
1995-05-12	0	1.680	1.660	1.680	1.640	1.710	1,734,825	2,895,241	1.6689	0.765	0.756	0.765	0.747	0.779	3,808,004	0.7603	1.20%
1995-05-11	0	1.660	1.650	1.670	1.620	1.680	1,121,252	1,847,716	1.6479	0.756	0.752	0.761	0.738	0.765	2,461,189	0.7507	3.75%
1995-05-10	0	1.600	1.600	1.630	1.590	1.630	335,547	539,724	1.6085	0.729	0.729	0.743	0.724	0.743	736,538	0.7328	0.63%
1995-05-09	0	1.590	1.590	1.620	1.590	1.640	159,477	256,051	1.6056	0.724	0.724	0.738	0.724	0.747	350,058	0.7315	-0.62%
1995-05-08	0	1.600	1.600	1.620	1.560	1.600	209,645	329,739	1.5728	0.729	0.729	0.738	0.711	0.729	460,178	0.7165	1.91%
1995-05-05	0	1.570	1.550	1.570	1.530	1.570	174,851	269,514	1.5414	0.715	0.706	0.715	0.697	0.715	383,804	0.7022	0.00%
1995-05-04	0	1.570	1.530	1.570	1.530	1.600	284,398	443,820	1.5606	0.715	0.697	0.715	0.697	0.729	624,264	0.7109	0.00%
1995-05-03	0	1.570	1.570	1.600	1.500	1.570	189,990	291,729	1.5355	0.715	0.715	0.729	0.683	0.715	417,035	0.6995	2.61%
1995-05-02	0	1.530	1.530	1.540	1.480	1.530	498,214	744,820	1.4950	0.697	0.697	0.702	0.674	0.697	1,093,598	0.6811	0.00%
1995-05-01	0	1.530	1.510	1.530	1.510	1.550	189,158	288,055	1.5228	0.697	0.688	0.697	0.688	0.706	415,209	0.6938	-2.55%
1995-04-28	0	1.570	1.540	1.570	1.540	1.570	348,243	539,542	1.5493	0.715	0.702	0.715	0.702	0.715	764,406	0.7058	1.29%
1995-04-27	0	1.550	1.530	-	1.510	1.550	253,910	387,498	1.5261	0.706	0.697	-	0.688	0.706	557,342	0.6953	1.97%
1995-04-26	0	1.520	1.500	1.530	1.480	1.610	284,090	439,717	1.5478	0.692	0.683	0.697	0.674	0.733	623,588	0.7051	-5.00%
1995-04-25	0	1.600	1.580	1.600	1.580	1.610	282,818	449,907	1.5908	0.729	0.720	0.729	0.720	0.733	620,796	0.7247	-1.23%
1995-04-24	0	1.620	1.600	1.620	1.600	1.640	317,168	512,039	1.6144	0.738	0.729	0.738	0.729	0.747	696,195	0.7355	-1.22%
1995-04-21	0	1.640	1.620	1.640	1.630	1.650	306,790	501,963	1.6362	0.747	0.738	0.747	0.743	0.752	673,415	0.7454	0.00%
1995-04-20	0	1.640	1.630	1.640	1.630	1.660	295,219	483,177	1.6367	0.747	0.743	0.747	0.743	0.756	648,017	0.7456	-0.61%
1995-04-19	0	1.650	1.630	1.650	1.620	1.660	240,716	393,370	1.6342	0.752	0.743	0.752	0.738	0.756	528,380	0.7445	-0.60%
1995-04-18	0	1.660	1.650	1.670	1.650	1.670	299,963	496,947	1.6567	0.756	0.752	0.761	0.752	0.761	658,430	0.7547	-0.60%
1995-04-13	0	1.670	1.670	1.680	1.640	1.680	268,409	444,506	1.6561	0.761	0.761	0.765	0.747	0.765	589,168	0.7545	1.21%
1995-04-12	0	1.650	1.640	1.650	1.630	1.650	256,457	419,458	1.6356	0.752	0.747	0.752	0.743	0.752	562,933	0.7451	0.61%
1995-04-11	0	1.640	1.630	1.640	1.620	1.650	240,612	391,551	1.6273	0.747	0.743	0.747	0.738	0.752	528,152	0.7414	0.61%
1995-04-10	0	1.630	1.630	1.650	1.630	1.660	353,221	578,680	1.6383	0.743	0.743	0.752	0.743	0.756	775,333	0.7464	-0.61%
1995-04-07	0	1.640	1.640	1.650	1.620	1.700	993,222	1,631,270	1.6424	0.747	0.747	0.752	0.738	0.774	2,180,159	0.7482	-3.53%
1995-04-06	0	1.700	1.690	1.700	1.690	1.740	628,133	1,078,275	1.7166	0.774	0.770	0.774	0.770	0.793	1,378,775	0.7821	-2.86%
1995-04-04	0	1.750	1.730	1.750	1.730	1.770	771,969	1,349,526	1.7482	0.797	0.788	0.797	0.788	0.806	1,694,500	0.7964	-1.13%
1995-04-03	0	1.770	1.760	1.800	1.760	1.780	789,774	1,396,170	1.7678	0.806	0.802	0.820	0.802	0.811	1,733,583	0.8054	-2.21%
1995-03-31	0	1.810	1.800	1.810	1.800	1.830	1,439,140	2,612,718	1.8155	0.825	0.820	0.825	0.820	0.834	3,158,965	0.8271	-0.55%
1995-03-30	0	1.820	1.790	1.820	1.800	1.870	1,012,567	1,848,048	1.8251	0.829	0.815	0.829	0.820	0.852	2,222,622	0.8315	-1.62%
1995-03-29	0	1.850	1.850	1.860	1.810	1.860	1,241,759	2,286,121	1.8410	0.843	0.843	0.847	0.825	0.847	2,725,707	0.8387	1.09%
1995-03-28	0	1.830	1.830	1.840	1.810	1.850	1,154,726	2,108,347	1.8258	0.834	0.834	0.838	0.825	0.843	2,534,666	0.8318	1.10%
1995-03-27	0	1.810	1.810	1.820	1.810	1.830	501,605	909,914	1.8140	0.825	0.825	0.829	0.825	0.834	1,101,041	0.8264	-0.55%
1995-03-24	0	1.820	1.800	1.820	1.800	1.820	477,465	862,939	1.8073	0.829	0.820	0.829	0.820	0.829	1,048,053	0.8234	0.55%
1995-03-23	0	1.810	1.800	1.820	1.810	1.840	753,206	1,364,491	1.8116	0.825	0.820	0.829	0.825	0.838	1,653,315	0.8253	-1.09%
1995-03-22	0	1.830	1.830	1.840	1.800	1.860	627,248	1,151,138	1.8352	0.834	0.834	0.838	0.820	0.847	1,376,832	0.8361	-1.08%
1995-03-21	0	1.850	1.820	1.850	1.790	1.850	1,568,940	2,846,490	1.8143	0.843	0.829	0.843	0.815	0.843	3,443,881	0.8265	1.65%
1995-03-20	0	1.820	1.810	1.830	1.800	1.840	962,688	1,751,309	1.8192	0.829	0.825	0.834	0.820	0.838	2,113,135	0.8288	-2.15%
1995-03-17	0	1.860	1.840	1.860	1.840	1.880	1,001,024	1,854,924	1.8530	0.847	0.838	0.847	0.838	0.856	2,197,284	0.8442	0.00%
1995-03-16	0	1.860	1.850	1.860	1.790	1.880	1,934,536	3,596,794	1.8593	0.847	0.843	0.847	0.815	0.856	4,246,377	0.8470	3.91%
1995-03-15	0	1.790	1.790	1.810	1.790	1.880	1,326,789	2,422,564	1.8259	0.815	0.815	0.825	0.815	0.856	2,912,350	0.8318	-2.19%
1995-03-14	0	1.830	1.820	1.830	1.820	1.920	1,407,791	2,623,673	1.8637	0.834	0.829	0.834	0.829	0.875	3,090,153	0.8490	-5.67%
1995-03-13	0	1.940	1.940	1.950	1.940	2.075	2,520,726	4,968,898	1.9712	0.884	0.884	0.888	0.884	0.945	5,533,086	0.8980	-4.20%
1995-03-10	0	2.025	2.000	2.025	1.990	2.100	3,852,352	7,826,654	2.0317	0.923	0.911	0.923	0.907	0.957	8,456,054	0.9256	-3.57%
1995-03-09	0	2.100	2.100	2.125	2.050	2.175	8,192,077	17,272,628	2.1085	0.957	0.957	0.968	0.934	0.991	17,981,909	0.9606	5.00%
1995-03-08	0	2.000	2.000	2.025	1.900	2.500	12,405,547	25,478,855	2.0538	0.911	0.911	0.923	0.866	1.139	27,230,630	0.9357

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---