Joy City Property Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00207	1973-03-06	2025-11-18	2025-11-28	Docs

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

• 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
2025-11-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2025-11-18	0	0.620	0.610	0.620	0.610	0.620	160,098,000	97,950,380	0.6118	0.620	0.610	0.620	0.610	0.620	160,098,000	0.6118	3.33%
2025-11-17	0	0.600	0.600	0.610	0.600	0.610	89,358,000	53,815,010	0.6022	0.600	0.600	0.610	0.600	0.610	89,358,000	0.6022	0.00%
2025-11-14	0	0.600	0.600	0.610	0.570	0.610	184,432,000	110,123,400	0.5971	0.600	0.600	0.610	0.570	0.610	184,432,000	0.5971	5.26%
2025-11-13	0	0.570	0.570	0.580	0.540	0.580	133,936,000	75,311,558	0.5623	0.570	0.570	0.580	0.540	0.580	133,936,000	0.5623	3.64%
2025-11-12	0	0.550	0.540	0.550	0.540	0.590	112,906,000	64,071,430	0.5675	0.550	0.540	0.550	0.540	0.590	112,906,000	0.5675	-5.17%
2025-11-11	0	0.580	0.580	0.590	0.580	0.600	81,518,000	47,886,010	0.5874	0.580	0.580	0.590	0.580	0.600	81,518,000	0.5874	-3.33%
2025-11-10	0	0.600	0.590	0.600	0.590	0.600	13,430,000	8,049,944	0.5994	0.600	0.590	0.600	0.590	0.600	13,430,000	0.5994	-1.64%
2025-11-07	0	0.610	0.600	0.610	0.600	0.610	21,526,000	12,937,340	0.6010	0.610	0.600	0.610	0.600	0.610	21,526,000	0.6010	1.67%
2025-11-06	0	0.600	0.600	0.610	0.590	0.610	43,208,000	25,939,580	0.6003	0.600	0.600	0.610	0.590	0.610	43,208,000	0.6003	0.00%
2025-11-05	0	0.600	0.600	0.610	0.590	0.610	36,266,000	21,773,220	0.6004	0.600	0.600	0.610	0.590	0.610	36,266,000	0.6004	0.00%
2025-11-04	0	0.600	0.600	0.610	0.590	0.610	74,150,000	44,447,590	0.5994	0.600	0.600	0.610	0.590	0.610	74,150,000	0.5994	0.00%
2025-11-03	0	0.600	0.590	0.600	0.580	0.600	56,216,000	33,172,800	0.5901	0.600	0.590	0.600	0.580	0.600	56,216,000	0.5901	1.69%
2025-10-31	0	0.590	0.580	0.590	0.570	0.590	54,994,000	31,821,340	0.5786	0.590	0.580	0.590	0.570	0.590	54,994,000	0.5786	1.72%
2025-10-30	0	0.580	0.570	0.580	0.570	0.580	11,422,000	6,555,300	0.5739	0.580	0.570	0.580	0.570	0.580	11,422,000	0.5739	0.00%
2025-10-28	0	0.580	0.570	0.580	0.570	0.580	5,808,000	3,346,400	0.5762	0.580	0.570	0.580	0.570	0.580	5,808,000	0.5762	1.75%
2025-10-27	0	0.570	0.570	0.580	0.570	0.580	36,458,000	20,945,446	0.5745	0.570	0.570	0.580	0.570	0.580	36,458,000	0.5745	-1.72%
2025-10-24	0	0.580	0.570	0.580	0.570	0.580	37,318,000	21,282,560	0.5703	0.580	0.570	0.580	0.570	0.580	37,318,000	0.5703	1.75%
2025-10-23	0	0.570	0.560	0.570	0.560	0.570	11,660,000	6,635,498	0.5691	0.570	0.560	0.570	0.560	0.570	11,660,000	0.5691	1.79%
2025-10-22	0	0.560	0.560	0.570	0.560	0.570	13,650,000	7,759,260	0.5684	0.560	0.560	0.570	0.560	0.570	13,650,000	0.5684	0.00%
2025-10-21	0	0.560	0.560	0.570	0.560	0.570	3,571,000	2,020,878	0.5659	0.560	0.560	0.570	0.560	0.570	3,571,000	0.5659	-1.75%
2025-10-20	0	0.570	0.560	0.570	0.560	0.570	22,384,000	12,736,180	0.5690	0.570	0.560	0.570	0.560	0.570	22,384,000	0.5690	1.79%
2025-10-17	0	0.560	0.560	0.570	0.560	0.580	31,546,000	18,004,520	0.5707	0.560	0.560	0.570	0.560	0.580	31,546,000	0.5707	-3.45%
2025-10-16	0	0.580	0.570	0.580	0.570	0.580	3,253,000	1,868,720	0.5745	0.580	0.570	0.580	0.570	0.580	3,253,000	0.5745	1.75%
2025-10-15	0	0.570	0.570	0.580	0.570	0.580	24,342,000	14,086,300	0.5787	0.570	0.570	0.580	0.570	0.580	24,342,000	0.5787	0.00%
2025-10-14	0	0.570	0.570	0.580	0.570	0.580	14,916,000	8,509,400	0.5705	0.570	0.570	0.580	0.570	0.580	14,916,000	0.5705	0.00%
2025-10-13	0	0.570	0.570	0.580	0.560	0.580	25,506,000	14,497,680	0.5684	0.570	0.570	0.580	0.560	0.580	25,506,000	0.5684	0.00%
2025-10-10	0	0.570	0.570	0.580	0.570	0.580	14,006,000	8,064,480	0.5758	0.570	0.570	0.580	0.570	0.580	14,006,000	0.5758	0.00%
2025-10-09	0	0.570	0.570	0.580	0.570	0.580	5,652,000	3,236,520	0.5726	0.570	0.570	0.580	0.570	0.580	5,652,000	0.5726	-1.72%
2025-10-08	0	0.580	0.570	0.580	0.570	0.580	5,766,000	3,301,840	0.5726	0.580	0.570	0.580	0.570	0.580	5,766,000	0.5726	0.00%
2025-10-06	0	0.580	0.570	0.580	0.560	0.580	4,672,000	2,675,120	0.5726	0.580	0.570	0.580	0.560	0.580	4,672,000	0.5726	1.75%
2025-10-03	0	0.570	0.570	0.580	0.570	0.580	7,274,000	4,159,380	0.5718	0.570	0.570	0.580	0.570	0.580	7,274,000	0.5718	-1.72%
2025-10-02	0	0.580	0.570	0.580	0.570	0.580	29,948,000	17,134,540	0.5721	0.580	0.570	0.580	0.570	0.580	29,948,000	0.5721	0.00%
2025-09-30	0	0.580	0.570	0.580	0.570	0.580	18,806,000	10,817,626	0.5752	0.580	0.570	0.580	0.570	0.580	18,806,000	0.5752	0.00%
2025-09-29	0	0.580	0.570	0.580	0.560	0.580	37,570,000	21,422,980	0.5702	0.580	0.570	0.580	0.560	0.580	37,570,000	0.5702	1.75%
2025-09-26	0	0.570	0.570	0.580	0.570	0.580	12,508,000	7,183,380	0.5743	0.570	0.570	0.580	0.570	0.580	12,508,000	0.5743	0.00%
2025-09-25	0	0.570	0.570	0.580	0.570	0.580	12,632,000	7,221,660	0.5717	0.570	0.570	0.580	0.570	0.580	12,632,000	0.5717	-1.72%
2025-09-24	0	0.580	0.570	0.580	0.570	0.580	25,614,000	14,773,500	0.5768	0.580	0.570	0.580	0.570	0.580	25,614,000	0.5768	1.75%
2025-09-23	0	0.570	0.570	0.580	0.570	0.580	3,950,000	2,257,400	0.5715	0.570	0.570	0.580	0.570	0.580	3,950,000	0.5715	0.00%
2025-09-22	0	0.570	0.570	0.580	0.570	0.580	3,631,000	2,074,770	0.5714	0.570	0.570	0.580	0.570	0.580	3,631,000	0.5714	0.00%
2025-09-19	0	0.570	0.570	0.580	0.570	0.580	28,694,000	16,391,240	0.5712	0.570	0.570	0.580	0.570	0.580	28,694,000	0.5712	0.00%
2025-09-18	0	0.570	0.570	0.580	0.570	0.580	3,034,000	1,735,300	0.5720	0.570	0.570	0.580	0.570	0.580	3,034,000	0.5720	-1.72%
2025-09-17	0	0.580	0.570	0.580	0.570	0.590	27,253,000	15,788,420	0.5793	0.580	0.570	0.580	0.570	0.590	27,253,000	0.5793	0.00%
2025-09-16	0	0.580	0.570	0.580	0.570	0.590	51,750,000	29,988,560	0.5795	0.580	0.570	0.580	0.570	0.590	51,750,000	0.5795	-1.69%
2025-09-15	0	0.590	0.580	0.590	0.570	0.590	55,626,000	32,267,050	0.5801	0.590	0.580	0.590	0.570	0.590	55,626,000	0.5801	1.72%
2025-09-12	0	0.580	0.580	0.590	0.570	0.590	18,932,000	10,989,820	0.5805	0.580	0.580	0.590	0.570	0.590	18,932,000	0.5805	-1.69%
2025-09-11	0	0.590	0.580	0.590	0.570	0.590	86,594,000	50,248,340	0.5803	0.590	0.580	0.590	0.570	0.590	86,594,000	0.5803	1.72%
2025-09-10	0	0.580	0.570	0.580	0.560	0.580	69,164,000	39,434,259	0.5702	0.580	0.570	0.580	0.560	0.580	69,164,000	0.5702	3.57%
2025-09-09	0	0.560	0.550	0.560	0.550	0.570	53,782,000	30,130,580	0.5602	0.560	0.550	0.560	0.550	0.570	53,782,000	0.5602	0.00%
2025-09-08	0	0.560	0.550	0.560	0.540	0.560	58,146,000	32,145,080	0.5528	0.560	0.550	0.560	0.540	0.560	58,146,000	0.5528	3.70%
2025-09-05	0	0.540	0.540	0.550	0.540	0.550	4,830,000	2,608,240	0.5400	0.540	0.540	0.550	0.540	0.550	4,830,000	0.5400	-1.82%
2025-09-04	0	0.550	0.540	0.550	0.530	0.550	26,960,000	14,578,020	0.5407	0.550	0.540	0.550	0.530	0.550	26,960,000	0.5407	1.85%
2025-09-03	0	0.540	0.540	0.550	0.540	0.550	28,570,000	15,428,200	0.5400	0.540	0.540	0.550	0.540	0.550	28,570,000	0.5400	-1.82%
2025-09-02	0	0.550	0.540	0.550	0.530	0.550	26,552,000	14,331,680	0.5398	0.550	0.540	0.550	0.530	0.550	26,552,000	0.5398	1.85%
2025-09-01	0	0.540	0.530	0.540	0.540	0.550	24,411,000	13,203,450	0.5409	0.540	0.530	0.540	0.540	0.550	24,411,000	0.5409	0.00%
2025-08-29	0	0.540	0.540	0.550	0.540	0.550	21,258,000	11,553,200	0.5435	0.540	0.540	0.550	0.540	0.550	21,258,000	0.5435	0.00%
2025-08-28	0	0.540	0.540	0.550	0.530	0.540	23,998,000	12,926,280	0.5386	0.540	0.540	0.550	0.530	0.540	23,998,000	0.5386	0.00%
2025-08-27	0	0.540	0.530	0.540	0.530	0.550	27,978,000	15,079,860	0.5390	0.540	0.530	0.540	0.530	0.550	27,978,000	0.5390	0.00%
2025-08-26	0	0.540	0.540	0.550	0.540	0.550	20,936,000	11,312,200	0.5403	0.540	0.540	0.550	0.540	0.550	20,936,000	0.5403	0.00%
2025-08-25	0	0.540	0.540	0.550	0.530	0.550	24,876,000	13,594,620	0.5465	0.540	0.540	0.550	0.530	0.550	24,876,000	0.5465	-1.82%
2025-08-22	0	0.550	0.540	0.550	0.530	0.550	56,532,000	30,570,240	0.5408	0.550	0.540	0.550	0.530	0.550	56,532,000	0.5408	0.00%
2025-08-21	0	0.550	0.540	0.550	0.540	0.560	28,512,000	15,667,860	0.5495	0.550	0.540	0.550	0.540	0.560	28,512,000	0.5495	-1.79%
2025-08-20	0	0.560	0.550	0.560	0.550	0.560	15,022,000	8,306,380	0.5529	0.560	0.550	0.560	0.550	0.560	15,022,000	0.5529	1.82%
2025-08-19	0	0.550	0.550	0.560	0.550	0.560	25,022,000	13,793,720	0.5513	0.550	0.550	0.560	0.550	0.560	25,022,000	0.5513	-1.79%
2025-08-18	0	0.560	0.550	0.560	0.550	0.560	59,256,000	33,067,980	0.5581	0.560	0.550	0.560	0.550	0.560	59,256,000	0.5581	-1.75%
2025-08-15	0	0.570	0.560	0.570	0.560	0.570	48,830,000	27,398,600	0.5611	0.570	0.560	0.570	0.560	0.570	48,830,000	0.5611	1.79%
2025-08-14	0	0.560	0.560	0.570	0.560	0.570	87,804,000	49,908,680	0.5684	0.560	0.560	0.570	0.560	0.570	87,804,000	0.5684	0.00%
2025-08-13	0	0.560	0.560	0.570	0.550	0.570	114,416,000	63,951,400	0.5589	0.560	0.560	0.570	0.550	0.570	114,416,000	0.5589	1.82%
2025-08-12	0	0.550	0.540	0.550	0.540	0.550	134,622,000	73,779,060	0.5480	0.550	0.540	0.550	0.540	0.550	134,622,000	0.5480	1.85%
2025-08-11	0	0.540	0.530	0.540	0.530	0.550	44,800,000	24,209,080	0.5404	0.540	0.530	0.540	0.530	0.550	44,800,000	0.5404	-1.82%
2025-08-08	0	0.550	0.540	0.550	0.530	0.550	80,817,000	43,605,170	0.5396	0.550	0.540	0.550	0.530	0.550	80,817,000	0.5396	3.77%
2025-08-07	0	0.530	0.530	0.540	0.530	0.540	45,492,000	24,308,180	0.5343	0.530	0.530	0.540	0.530	0.540	45,492,000	0.5343	0.00%
2025-08-06	0	0.530	0.530	0.540	0.510	0.540	77,706,000	41,045,760	0.5282	0.530	0.530	0.540	0.510	0.540	77,706,000	0.5282	1.92%
2025-08-05	0	0.520	0.520	0.530	0.510	0.530	126,008,000	65,511,100	0.5199	0.520	0.520	0.530	0.510	0.530	126,008,000	0.5199	-1.89%
2025-08-04	0	0.530	0.520	0.530	0.520	0.540	96,082,000	50,857,210	0.5293	0.530	0.520	0.530	0.520	0.540	96,082,000	0.5293	-1.85%
2025-08-01	0	0.540	0.530	0.540	0.500	0.550	411,158,577	216,281,661	0.5260	0.540	0.530	0.540	0.500	0.550	411,158,577	0.5260	45.95%
2025-07-31	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-07-17	0	0.370	0.370	0.375	0.370	0.395	39,918,000	15,299,620	0.3833	0.370	0.370	0.375	0.370	0.395	39,918,000	0.3833	-2.63%
2025-07-16	0	0.380	0.375	0.380	0.370	0.400	90,060,000	34,777,810	0.3862	0.380	0.375	0.380	0.370	0.400	90,060,000	0.3862	2.70%
2025-07-15	0	0.370	0.365	0.370	0.355	0.375	44,304,000	16,238,140	0.3665	0.370	0.365	0.370	0.355	0.375	44,304,000	0.3665	0.00%
2025-07-14	0	0.370	0.365	0.370	0.340	0.375	85,450,000	31,001,690	0.3628	0.370	0.365	0.370	0.340	0.375	85,450,000	0.3628	7.25%
2025-07-11	0	0.345	0.340	0.345	0.330	0.345	31,980,000	10,811,004	0.3381	0.345	0.340	0.345	0.330	0.345	31,980,000	0.3381	1.47%
2025-07-10	0	0.340	0.340	0.345	0.320	0.350	26,388,000	8,820,450	0.3343	0.340	0.340	0.345	0.320	0.350	26,388,000	0.3343	4.62%
2025-07-09	0	0.325	0.320	0.325	0.315	0.345	37,092,000	12,182,320	0.3284	0.325	0.320	0.325	0.315	0.345	37,092,000	0.3284	-2.99%
2025-07-08	0	0.335	0.330	0.335	0.300	0.340	114,536,000	37,178,680	0.3246	0.335	0.330	0.335	0.300	0.340	114,536,000	0.3246	9.84%
2025-07-07	0	0.305	0.300	0.305	0.295	0.315	61,328,000	18,678,010	0.3046	0.305	0.300	0.305	0.295	0.315	61,328,000	0.3046	3.39%
2025-07-04	0	0.295	0.290	0.295	0.265	0.300	71,636,000	20,485,650	0.2860	0.295	0.290	0.295	0.265	0.300	71,636,000	0.2860	7.27%
2025-07-03	0	0.275	0.265	0.275	0.248	0.275	51,356,000	13,431,230	0.2615	0.275	0.265	0.275	0.248	0.275	51,356,000	0.2615	11.34%
2025-07-02	0	0.247	0.245	0.247	0.240	0.255	44,908,000	11,163,770	0.2486	0.247	0.245	0.247	0.240	0.255	44,908,000	0.2486	1.23%
2025-06-30	0	0.244	0.241	0.244	0.237	0.244	19,928,000	4,807,652	0.2413	0.244	0.241	0.244	0.237	0.244	19,928,000	0.2413	2.95%
2025-06-27	0	0.237	0.237	0.238	0.230	0.238	11,788,000	2,777,386	0.2356	0.237	0.237	0.238	0.230	0.238	11,788,000	0.2356	0.42%
2025-06-26	0	0.236	0.234	0.236	0.232	0.238	1,768,000	414,910	0.2347	0.236	0.234	0.236	0.232	0.238	1,768,000	0.2347	-0.42%
2025-06-25	0	0.237	0.237	0.238	0.231	0.238	6,799,000	1,602,208	0.2357	0.237	0.237	0.238	0.231	0.238	6,799,000	0.2357	1.28%
2025-06-24	0	0.234	0.230	0.234	0.231	0.234	1,790,000	415,936	0.2324	0.234	0.230	0.234	0.231	0.234	1,790,000	0.2324	0.86%
2025-06-23	0	0.232	0.232	0.234	0.224	0.234	24,477,000	5,640,538	0.2304	0.232	0.232	0.234	0.224	0.234	24,477,000	0.2304	2.65%
2025-06-20	0	0.226	0.224	0.228	0.223	0.226	2,154,000	484,856	0.2251	0.226	0.224	0.228	0.223	0.226	2,154,000	0.2251	1.80%
2025-06-19	0	0.222	0.222	0.224	0.221	0.226	3,936,000	878,804	0.2233	0.222	0.222	0.224	0.221	0.226	3,936,000	0.2233	-3.48%
2025-06-18	0	0.230	0.228	0.230	0.221	0.233	10,858,000	2,441,616	0.2249	0.230	0.228	0.230	0.221	0.233	10,858,000	0.2249	-1.29%
2025-06-17	0	0.233	0.230	0.233	0.230	0.233	7,284,000	1,686,424	0.2315	0.233	0.230	0.233	0.230	0.233	7,284,000	0.2315	0.43%
2025-06-16	0	0.232	0.230	0.232	0.228	0.234	5,134,000	1,183,884	0.2306	0.232	0.230	0.232	0.228	0.234	5,134,000	0.2306	0.87%
2025-06-13	0	0.230	0.229	0.230	0.228	0.232	5,598,000	1,285,964	0.2297	0.230	0.229	0.230	0.228	0.232	5,598,000	0.2297	0.00%
2025-06-12	0	0.230	0.229	0.230	0.230	0.238	3,398,000	790,512	0.2326	0.230	0.229	0.230	0.230	0.238	3,398,000	0.2326	-2.95%
2025-06-11	0	0.237	0.232	0.237	0.220	0.237	29,966,000	6,891,866	0.2300	0.237	0.232	0.237	0.220	0.237	29,966,000	0.2300	6.28%
2025-06-10	0	0.223	0.222	0.223	0.219	0.226	17,666,000	3,918,366	0.2218	0.223	0.222	0.223	0.219	0.226	17,666,000	0.2218	1.36%
2025-06-09	0	0.220	0.220	0.221	0.219	0.222	7,154,000	1,573,876	0.2200	0.220	0.220	0.221	0.219	0.222	7,154,000	0.2200	-0.45%
2025-06-06	0	0.221	0.220	0.221	0.216	0.221	10,088,000	2,211,816	0.2193	0.221	0.220	0.221	0.216	0.221	10,088,000	0.2193	1.38%
2025-06-05	0	0.218	0.218	0.219	0.214	0.218	12,768,000	2,756,928	0.2159	0.218	0.218	0.219	0.214	0.218	12,768,000	0.2159	2.83%
2025-06-04	0	0.212	0.212	0.215	0.210	0.222	11,116,000	2,373,224	0.2135	0.212	0.212	0.215	0.210	0.222	11,116,000	0.2135	-1.85%
2025-06-03	0	0.216	0.213	0.216	0.211	0.216	2,026,000	435,514	0.2150	0.216	0.213	0.216	0.211	0.216	2,026,000	0.2150	0.00%
2025-06-02	0	0.216	0.215	0.216	0.205	0.216	8,042,000	1,680,082	0.2089	0.216	0.215	0.216	0.205	0.216	8,042,000	0.2089	0.47%
2025-05-30	0	0.215	0.213	0.215	0.211	0.217	3,328,000	705,956	0.2121	0.215	0.213	0.215	0.211	0.217	3,328,000	0.2121	0.94%
2025-05-29	0	0.213	0.212	0.215	0.212	0.215	9,364,000	1,999,638	0.2135	0.213	0.212	0.215	0.212	0.215	9,364,000	0.2135	0.95%
2025-05-28	0	0.211	0.211	0.213	0.209	0.212	3,012,000	632,870	0.2101	0.211	0.211	0.213	0.209	0.212	3,012,000	0.2101	-0.47%
2025-05-27	0	0.212	0.212	0.213	0.211	0.214	1,430,000	304,164	0.2127	0.212	0.212	0.213	0.211	0.214	1,430,000	0.2127	0.00%
2025-05-26	0	0.212	0.212	0.213	0.206	0.214	8,566,000	1,813,926	0.2118	0.212	0.212	0.213	0.206	0.214	8,566,000	0.2118	1.44%
2025-05-23	0	0.209	0.207	0.209	0.206	0.210	2,156,000	449,786	0.2086	0.209	0.207	0.209	0.206	0.210	2,156,000	0.2086	0.48%
2025-05-22	0	0.208	0.206	0.208	0.206	0.210	1,688,000	351,112	0.2080	0.208	0.206	0.208	0.206	0.210	1,688,000	0.2080	0.00%
2025-05-21	0	0.208	0.208	0.209	0.205	0.211	11,436,000	2,393,074	0.2093	0.208	0.208	0.209	0.205	0.211	11,436,000	0.2093	-0.95%
2025-05-20	0	0.210	0.208	0.210	0.207	0.211	8,976,000	1,879,018	0.2093	0.210	0.208	0.210	0.207	0.211	8,976,000	0.2093	0.48%
2025-05-19	0	0.209	0.207	0.211	0.206	0.211	3,990,000	836,590	0.2097	0.209	0.207	0.211	0.206	0.211	3,990,000	0.2097	0.00%
2025-05-16	0	0.209	0.207	0.209	0.203	0.210	1,560,000	322,398	0.2067	0.209	0.207	0.209	0.203	0.210	1,560,000	0.2067	-0.48%
2025-05-15	0	0.210	0.208	0.213	0.208	0.214	3,884,000	815,826	0.2100	0.210	0.208	0.213	0.208	0.214	3,884,000	0.2100	-0.47%
2025-05-14	0	0.211	0.211	0.212	0.209	0.213	6,100,000	1,292,548	0.2119	0.211	0.211	0.212	0.209	0.213	6,100,000	0.2119	1.44%
2025-05-13	0	0.208	0.208	0.210	0.206	0.211	2,720,000	563,320	0.2071	0.208	0.208	0.210	0.206	0.211	2,720,000	0.2071	-0.48%
2025-05-12	0	0.209	0.209	0.210	0.205	0.215	18,146,000	3,831,534	0.2112	0.209	0.209	0.210	0.205	0.215	18,146,000	0.2112	1.95%
2025-05-09	0	0.205	0.205	0.210	0.204	0.207	2,636,000	540,840	0.2052	0.205	0.205	0.210	0.204	0.207	2,636,000	0.2052	-1.91%
2025-05-08	0	0.209	0.209	0.210	0.206	0.211	2,948,000	616,160	0.2090	0.209	0.209	0.210	0.206	0.211	2,948,000	0.2090	0.00%
2025-05-07	0	0.209	0.208	0.209	0.205	0.210	3,014,000	627,592	0.2082	0.209	0.208	0.209	0.205	0.210	3,014,000	0.2082	1.95%
2025-05-06	0	0.205	0.204	0.205	0.201	0.206	7,154,000	1,458,645	0.2039	0.205	0.204	0.205	0.201	0.206	7,154,000	0.2039	0.99%
2025-05-02	0	0.203	0.203	0.205	0.200	0.209	9,452,000	1,924,978	0.2037	0.203	0.203	0.205	0.200	0.209	9,452,000	0.2037	-2.40%
2025-04-30	0	0.208	0.204	0.208	0.203	0.212	9,140,000	1,911,672	0.2092	0.208	0.204	0.208	0.203	0.212	9,140,000	0.2092	1.46%
2025-04-29	0	0.205	0.204	0.216	0.202	0.207	2,116,000	430,550	0.2035	0.205	0.204	0.216	0.202	0.207	2,116,000	0.2035	0.99%
2025-04-28	0	0.203	0.203	0.206	0.203	0.211	15,464,000	3,211,242	0.2077	0.203	0.203	0.206	0.203	0.211	15,464,000	0.2077	-3.33%
2025-04-25	0	0.210	0.209	0.213	0.209	0.217	6,676,000	1,429,596	0.2141	0.210	0.209	0.213	0.209	0.217	6,676,000	0.2141	0.48%
2025-04-24	0	0.209	0.208	0.209	0.206	0.211	2,180,000	456,262	0.2093	0.209	0.208	0.209	0.206	0.211	2,180,000	0.2093	0.00%
2025-04-23	0	0.209	0.209	0.210	0.209	0.214	3,850,000	812,982	0.2112	0.209	0.209	0.210	0.209	0.214	3,850,000	0.2112	-1.42%
2025-04-22	0	0.212	0.210	0.212	0.204	0.212	1,634,000	340,392	0.2083	0.212	0.210	0.212	0.204	0.212	1,634,000	0.2083	1.44%
2025-04-17	0	0.209	0.206	0.209	0.205	0.218	2,380,000	495,530	0.2082	0.209	0.206	0.209	0.205	0.218	2,380,000	0.2082	1.95%
2025-04-16	0	0.205	0.203	0.205	0.204	0.208	1,510,000	311,266	0.2061	0.205	0.203	0.205	0.204	0.208	1,510,000	0.2061	-1.44%
2025-04-15	0	0.208	0.208	0.209	0.207	0.209	1,856,000	386,370	0.2082	0.208	0.208	0.209	0.207	0.209	1,856,000	0.2082	0.00%
2025-04-14	0	0.208	0.208	0.210	0.202	0.210	6,022,000	1,243,420	0.2065	0.208	0.208	0.210	0.202	0.210	6,022,000	0.2065	5.05%
2025-04-11	0	0.198	0.193	0.196	0.197	0.201	804,000	159,258	0.1981	0.198	0.193	0.196	0.197	0.201	804,000	0.1981	0.51%
2025-04-10	0	0.197	0.197	0.198	0.197	0.204	4,350,000	870,740	0.2002	0.197	0.197	0.198	0.197	0.204	4,350,000	0.2002	0.00%
2025-04-09	0	0.197	0.197	0.199	0.189	0.201	9,700,000	1,900,770	0.1960	0.197	0.197	0.199	0.189	0.201	9,700,000	0.1960	0.00%
2025-04-08	0	0.197	0.196	0.197	0.196	0.202	3,714,000	741,409	0.1996	0.197	0.196	0.197	0.196	0.202	3,714,000	0.1996	0.51%
2025-04-07	0	0.196	0.196	0.197	0.190	0.211	23,926,000	4,845,069	0.2025	0.196	0.196	0.197	0.190	0.211	23,926,000	0.2025	-10.91%
2025-04-03	0	0.220	0.219	0.223	0.217	0.221	4,837,000	1,061,875	0.2195	0.220	0.219	0.223	0.217	0.221	4,837,000	0.2195	-0.45%
2025-04-02	0	0.221	0.220	0.222	0.220	0.223	2,936,000	649,062	0.2211	0.221	0.220	0.222	0.220	0.223	2,936,000	0.2211	-1.34%
2025-04-01	0	0.224	0.224	0.226	0.220	0.227	7,658,000	1,702,738	0.2223	0.224	0.224	0.226	0.220	0.227	7,658,000	0.2223	-1.32%
2025-03-31	0	0.227	0.223	0.227	0.224	0.230	3,976,000	901,556	0.2267	0.227	0.223	0.227	0.224	0.230	3,976,000	0.2267	-2.16%
2025-03-28	0	0.232	0.230	0.234	0.220	0.235	32,046,000	7,233,952	0.2257	0.232	0.230	0.234	0.220	0.235	32,046,000	0.2257	-2.11%
2025-03-27	0	0.237	0.233	0.237	0.227	0.237	12,824,000	2,969,482	0.2316	0.237	0.233	0.237	0.227	0.237	12,824,000	0.2316	0.85%
2025-03-26	0	0.235	0.235	0.237	0.220	0.249	53,141,154	12,329,562	0.2320	0.235	0.235	0.237	0.220	0.249	53,141,154	0.2320	3.98%
2025-03-25	0	0.226	0.225	0.226	0.225	0.227	3,318,000	750,394	0.2262	0.226	0.225	0.226	0.225	0.227	3,318,000	0.2262	0.00%
2025-03-24	0	0.226	0.226	0.227	0.225	0.227	3,692,000	834,742	0.2261	0.226	0.226	0.227	0.225	0.227	3,692,000	0.2261	-0.88%
2025-03-21	0	0.228	0.226	0.228	0.224	0.229	9,316,000	2,110,834	0.2266	0.228	0.226	0.228	0.224	0.229	9,316,000	0.2266	1.33%
2025-03-20	0	0.225	0.225	0.227	0.223	0.227	5,128,000	1,160,530	0.2263	0.225	0.225	0.227	0.223	0.227	5,128,000	0.2263	-0.88%
2025-03-19	0	0.227	0.227	0.228	0.225	0.229	2,460,000	559,931	0.2276	0.227	0.227	0.228	0.225	0.229	2,460,000	0.2276	-0.44%
2025-03-18	0	0.228	0.227	0.228	0.227	0.230	6,922,000	1,583,851	0.2288	0.228	0.227	0.228	0.227	0.230	6,922,000	0.2288	-0.44%
2025-03-17	0	0.229	0.228	0.229	0.221	0.230	21,861,000	4,969,612	0.2273	0.229	0.228	0.229	0.221	0.230	21,861,000	0.2273	3.62%
2025-03-14	0	0.221	0.219	0.221	0.217	0.222	12,630,000	2,778,666	0.2200	0.221	0.219	0.221	0.217	0.222	12,630,000	0.2200	2.79%
2025-03-13	0	0.215	0.215	0.219	0.214	0.223	7,862,000	1,711,292	0.2177	0.215	0.215	0.219	0.214	0.223	7,862,000	0.2177	-0.46%
2025-03-12	0	0.216	0.216	0.218	0.216	0.223	10,748,000	2,359,444	0.2195	0.216	0.216	0.218	0.216	0.223	10,748,000	0.2195	-3.14%
2025-03-11	0	0.223	0.219	0.223	0.218	0.226	3,616,000	795,600	0.2200	0.223	0.219	0.223	0.218	0.226	3,616,000	0.2200	0.45%
2025-03-10	0	0.222	0.222	0.225	0.220	0.228	11,326,000	2,564,412	0.2264	0.222	0.222	0.225	0.220	0.228	11,326,000	0.2264	-1.33%
2025-03-07	0	0.225	0.224	0.225	0.222	0.227	3,334,000	747,661	0.2243	0.225	0.224	0.225	0.222	0.227	3,334,000	0.2243	-1.32%
2025-03-06	0	0.228	0.224	0.228	0.224	0.232	9,782,000	2,224,968	0.2275	0.228	0.224	0.228	0.224	0.232	9,782,000	0.2275	1.33%
2025-03-05	0	0.225	0.225	0.226	0.222	0.227	7,566,000	1,696,476	0.2242	0.225	0.225	0.226	0.222	0.227	7,566,000	0.2242	-1.32%
2025-03-04	0	0.228	0.224	0.228	0.224	0.229	12,364,000	2,807,169	0.2270	0.228	0.224	0.228	0.224	0.229	12,364,000	0.2270	0.00%
2025-03-03	0	0.228	0.227	0.228	0.220	0.230	14,800,000	3,365,984	0.2274	0.228	0.227	0.228	0.220	0.230	14,800,000	0.2274	-0.44%
2025-02-28	0	0.229	0.226	0.229	0.223	0.229	20,090,000	4,564,694	0.2272	0.229	0.226	0.229	0.223	0.229	20,090,000	0.2272	0.00%
2025-02-27	0	0.229	0.227	0.229	0.222	0.229	24,934,000	5,630,406	0.2258	0.229	0.227	0.229	0.222	0.229	24,934,000	0.2258	1.78%
2025-02-26	0	0.225	0.222	0.225	0.217	0.229	31,332,000	6,947,148	0.2217	0.225	0.222	0.225	0.217	0.229	31,332,000	0.2217	4.17%
2025-02-25	0	0.216	0.216	0.218	0.215	0.218	23,136,000	5,010,419	0.2166	0.216	0.216	0.218	0.215	0.218	23,136,000	0.2166	-1.37%
2025-02-24	0	0.219	0.216	0.219	0.214	0.221	8,716,000	1,888,530	0.2167	0.219	0.216	0.219	0.214	0.221	8,716,000	0.2167	0.92%
2025-02-21	0	0.217	0.216	0.217	0.214	0.218	4,178,000	900,798	0.2156	0.217	0.216	0.217	0.214	0.218	4,178,000	0.2156	0.46%
2025-02-20	0	0.216	0.214	0.216	0.209	0.217	21,788,288	4,640,089	0.2130	0.216	0.214	0.216	0.209	0.217	21,788,288	0.2130	2.37%
2025-02-19	0	0.211	0.210	0.211	0.208	0.214	5,626,000	1,190,880	0.2117	0.211	0.210	0.211	0.208	0.214	5,626,000	0.2117	-0.47%
2025-02-18	0	0.212	0.210	0.212	0.210	0.214	7,702,000	1,628,156	0.2114	0.212	0.210	0.212	0.210	0.214	7,702,000	0.2114	-0.93%
2025-02-17	0	0.214	0.211	0.214	0.210	0.214	5,110,000	1,084,644	0.2123	0.214	0.211	0.214	0.210	0.214	5,110,000	0.2123	0.00%
2025-02-14	0	0.214	0.212	0.214	0.209	0.214	19,842,000	4,187,852	0.2111	0.214	0.212	0.214	0.209	0.214	19,842,000	0.2111	1.42%
2025-02-13	0	0.211	0.210	0.211	0.208	0.217	10,694,000	2,268,193	0.2121	0.211	0.210	0.211	0.208	0.217	10,694,000	0.2121	-2.31%
2025-02-12	0	0.216	0.214	0.216	0.204	0.218	12,414,000	2,614,684	0.2106	0.216	0.214	0.216	0.204	0.218	12,414,000	0.2106	4.35%
2025-02-11	0	0.207	0.205	0.207	0.205	0.207	4,548,000	937,186	0.2061	0.207	0.205	0.207	0.205	0.207	4,548,000	0.2061	0.49%
2025-02-10	0	0.206	0.205	0.212	0.204	0.211	5,448,000	1,124,184	0.2063	0.206	0.205	0.212	0.204	0.211	5,448,000	0.2063	0.00%
2025-02-07	0	0.206	0.203	0.206	0.201	0.207	15,667,000	3,188,540	0.2035	0.206	0.203	0.206	0.201	0.207	15,667,000	0.2035	0.00%
2025-02-06	0	0.206	0.204	0.206	0.203	0.206	1,942,000	396,148	0.2040	0.206	0.204	0.206	0.203	0.206	1,942,000	0.2040	2.49%
2025-02-05	0	0.201	0.201	0.205	0.201	0.205	2,084,000	420,636	0.2018	0.201	0.201	0.205	0.201	0.205	2,084,000	0.2018	-2.90%
2025-02-04	0	0.207	0.204	0.207	0.200	0.208	7,268,000	1,476,264	0.2031	0.207	0.204	0.207	0.200	0.208	7,268,000	0.2031	2.99%
2025-02-03	0	0.201	0.199	0.201	0.200	0.205	14,352,000	2,889,645	0.2013	0.201	0.199	0.201	0.200	0.205	14,352,000	0.2013	-1.47%
2025-01-28	0	0.204	0.204	0.208	0.203	0.210	5,630,000	1,154,994	0.2051	0.204	0.204	0.208	0.203	0.210	5,630,000	0.2051	-1.92%
2025-01-27	0	0.208	0.205	0.208	0.205	0.208	4,818,000	988,738	0.2052	0.208	0.205	0.208	0.205	0.208	4,818,000	0.2052	0.48%
2025-01-24	0	0.207	0.205	0.208	0.205	0.210	3,114,000	644,656	0.2070	0.207	0.205	0.208	0.205	0.210	3,114,000	0.2070	0.00%
2025-01-23	0	0.207	0.205	0.207	0.205	0.208	2,318,000	479,266	0.2068	0.207	0.205	0.207	0.205	0.208	2,318,000	0.2068	0.49%
2025-01-22	0	0.206	0.205	0.206	0.205	0.209	5,484,000	1,135,416	0.2070	0.206	0.205	0.206	0.205	0.209	5,484,000	0.2070	-0.48%
2025-01-21	0	0.207	0.207	0.210	0.207	0.213	3,346,000	706,882	0.2113	0.207	0.207	0.210	0.207	0.213	3,346,000	0.2113	-1.90%
2025-01-20	0	0.211	0.210	0.211	0.209	0.214	8,082,000	1,696,396	0.2099	0.211	0.210	0.211	0.209	0.214	8,082,000	0.2099	0.48%
2025-01-17	0	0.210	0.208	0.210	0.204	0.210	3,956,000	814,850	0.2060	0.210	0.208	0.210	0.204	0.210	3,956,000	0.2060	2.94%
2025-01-16	0	0.204	0.204	0.206	0.204	0.208	534,000	108,982	0.2041	0.204	0.204	0.206	0.204	0.208	534,000	0.2041	-0.49%
2025-01-15	0	0.205	0.205	0.206	0.204	0.207	3,024,000	621,502	0.2055	0.205	0.205	0.206	0.204	0.207	3,024,000	0.2055	-0.49%
2025-01-14	0	0.206	0.206	0.208	0.204	0.209	3,230,000	669,390	0.2072	0.206	0.206	0.208	0.204	0.209	3,230,000	0.2072	0.00%
2025-01-13	0	0.206	0.204	0.207	0.206	0.208	1,314,000	272,544	0.2074	0.206	0.204	0.207	0.206	0.208	1,314,000	0.2074	0.98%
2025-01-10	0	0.204	0.204	0.206	0.204	0.206	2,508,000	514,106	0.2050	0.204	0.204	0.206	0.204	0.206	2,508,000	0.2050	-0.49%
2025-01-09	0	0.205	0.205	0.208	0.204	0.209	2,308,000	476,972	0.2067	0.205	0.205	0.208	0.204	0.209	2,308,000	0.2067	-0.49%
2025-01-08	0	0.206	0.206	0.209	0.203	0.206	3,582,000	733,278	0.2047	0.206	0.206	0.209	0.203	0.206	3,582,000	0.2047	0.00%
2025-01-07	0	0.206	0.206	0.208	0.205	0.210	10,906,000	2,285,792	0.2096	0.206	0.206	0.208	0.205	0.210	10,906,000	0.2096	-0.48%
2025-01-06	0	0.207	0.207	0.209	0.205	0.210	7,194,000	1,502,020	0.2088	0.207	0.207	0.209	0.205	0.210	7,194,000	0.2088	-1.43%
2025-01-03	0	0.210	0.209	0.210	0.206	0.210	4,394,000	916,950	0.2087	0.210	0.209	0.210	0.206	0.210	4,394,000	0.2087	1.94%
2025-01-02	0	0.206	0.206	0.210	0.205	0.208	3,228,000	665,944	0.2063	0.206	0.206	0.210	0.205	0.208	3,228,000	0.2063	-0.48%
2024-12-31	0	0.207	0.207	0.210	0.207	0.210	2,592,000	544,148	0.2099	0.207	0.207	0.210	0.207	0.210	2,592,000	0.2099	0.49%
2024-12-30	0	0.206	0.206	0.208	0.205	0.210	2,394,000	496,796	0.2075	0.206	0.206	0.208	0.205	0.210	2,394,000	0.2075	-1.90%
2024-12-27	0	0.210	0.210	0.213	0.209	0.215	6,880,000	1,459,784	0.2122	0.210	0.210	0.213	0.209	0.215	6,880,000	0.2122	0.96%
2024-12-24	0	0.208	0.207	0.208	0.206	0.208	6,870,000	1,422,220	0.2070	0.208	0.207	0.208	0.206	0.208	6,870,000	0.2070	0.48%
2024-12-23	0	0.207	0.205	0.207	0.204	0.208	8,052,000	1,657,730	0.2059	0.207	0.205	0.207	0.204	0.208	8,052,000	0.2059	0.00%
2024-12-20	0	0.207	0.205	0.207	0.200	0.207	10,434,000	2,124,970	0.2037	0.207	0.205	0.207	0.200	0.207	10,434,000	0.2037	1.47%
2024-12-19	0	0.204	0.202	0.204	0.201	0.205	1,320,000	268,788	0.2036	0.204	0.202	0.204	0.201	0.205	1,320,000	0.2036	0.49%
2024-12-18	0	0.203	0.203	0.207	0.202	0.207	12,384,000	2,537,098	0.2049	0.203	0.203	0.207	0.202	0.207	12,384,000	0.2049	0.00%
2024-12-17	0	0.203	0.203	0.205	0.203	0.207	8,308,000	1,698,368	0.2044	0.203	0.203	0.205	0.203	0.207	8,308,000	0.2044	-1.93%
2024-12-16	0	0.207	0.207	0.210	0.206	0.225	11,310,000	2,390,310	0.2113	0.207	0.207	0.210	0.206	0.225	11,310,000	0.2113	-5.48%
2024-12-13	0	0.219	0.210	0.219	0.204	0.225	17,770,758	3,696,592	0.2080	0.219	0.210	0.219	0.204	0.225	17,770,758	0.2080	5.29%
2024-12-12	0	0.208	0.205	0.208	0.203	0.208	16,141,101	3,309,842	0.2051	0.208	0.205	0.208	0.203	0.208	16,141,101	0.2051	1.96%
2024-12-11	0	0.204	0.204	0.205	0.203	0.205	9,658,000	1,978,168	0.2048	0.204	0.204	0.205	0.203	0.205	9,658,000	0.2048	-2.39%
2024-12-10	0	0.209	0.207	0.209	0.204	0.220	21,786,000	4,577,293	0.2101	0.209	0.207	0.209	0.204	0.220	21,786,000	0.2101	1.46%
2024-12-09	0	0.206	0.204	0.206	0.198	0.206	20,756,000	4,170,655	0.2009	0.206	0.204	0.206	0.198	0.206	20,756,000	0.2009	0.49%
2024-12-06	0	0.205	0.204	0.205	0.203	0.207	4,802,000	983,374	0.2048	0.205	0.204	0.205	0.203	0.207	4,802,000	0.2048	0.99%
2024-12-05	0	0.203	0.201	0.203	0.202	0.203	1,812,000	366,120	0.2021	0.203	0.201	0.203	0.202	0.203	1,812,000	0.2021	0.50%
2024-12-04	0	0.202	0.202	0.206	0.202	0.206	2,026,000	411,878	0.2033	0.202	0.202	0.206	0.202	0.206	2,026,000	0.2033	-1.94%
2024-12-03	0	0.206	0.204	0.206	0.203	0.206	1,764,000	361,965	0.2052	0.206	0.204	0.206	0.203	0.206	1,764,000	0.2052	0.00%
2024-12-02	0	0.206	0.205	0.206	0.205	0.210	3,270,000	677,619	0.2072	0.206	0.205	0.206	0.205	0.210	3,270,000	0.2072	0.98%
2024-11-29	0	0.204	0.204	0.206	0.203	0.206	4,850,000	993,998	0.2049	0.204	0.204	0.206	0.203	0.206	4,850,000	0.2049	-0.97%
2024-11-28	0	0.206	0.204	0.206	0.203	0.208	4,448,000	908,598	0.2043	0.206	0.204	0.206	0.203	0.208	4,448,000	0.2043	1.48%
2024-11-27	0	0.203	0.203	0.205	0.200	0.204	5,640,000	1,141,644	0.2024	0.203	0.203	0.205	0.200	0.204	5,640,000	0.2024	0.50%
2024-11-26	0	0.202	0.201	0.202	0.200	0.206	2,658,000	537,968	0.2024	0.202	0.201	0.202	0.200	0.206	2,658,000	0.2024	0.00%
2024-11-25	0	0.202	0.202	0.205	0.202	0.207	3,446,000	706,082	0.2049	0.202	0.202	0.205	0.202	0.207	3,446,000	0.2049	-1.94%
2024-11-22	0	0.206	0.203	0.206	0.203	0.210	5,504,000	1,135,762	0.2064	0.206	0.203	0.206	0.203	0.210	5,504,000	0.2064	-1.44%
2024-11-21	0	0.209	0.209	0.213	0.207	0.220	3,862,000	824,240	0.2134	0.209	0.209	0.213	0.207	0.220	3,862,000	0.2134	-5.00%
2024-11-20	0	0.220	0.215	0.220	0.219	0.220	70,000	15,398	0.2200	0.220	0.215	0.220	0.219	0.220	70,000	0.2200	0.46%
2024-11-19	0	0.219	0.216	0.219	0.216	0.220	726,000	158,985	0.2190	0.219	0.216	0.219	0.216	0.220	726,000	0.2190	-0.45%
2024-11-18	0	0.220	0.218	0.220	0.218	0.221	3,548,001	780,380	0.2199	0.220	0.218	0.220	0.218	0.221	3,548,001	0.2199	1.38%
2024-11-15	0	0.217	0.217	0.219	0.216	0.222	2,542,000	556,338	0.2189	0.217	0.217	0.219	0.216	0.222	2,542,000	0.2189	-1.36%
2024-11-14	0	0.220	0.216	0.220	0.215	0.230	4,724,000	1,041,110	0.2204	0.220	0.216	0.220	0.215	0.230	4,724,000	0.2204	-3.51%
2024-11-13	0	0.228	0.224	0.228	0.224	0.229	448,000	101,010	0.2255	0.228	0.224	0.228	0.224	0.229	448,000	0.2255	0.44%
2024-11-12	0	0.227	0.224	0.227	0.224	0.233	7,056,000	1,616,501	0.2291	0.227	0.224	0.227	0.224	0.233	7,056,000	0.2291	-0.87%
2024-11-11	0	0.229	0.225	0.229	0.225	0.236	6,892,000	1,573,686	0.2283	0.229	0.225	0.229	0.225	0.236	6,892,000	0.2283	-3.78%
2024-11-08	0	0.238	0.235	0.238	0.231	0.242	10,038,000	2,369,804	0.2361	0.238	0.235	0.238	0.231	0.242	10,038,000	0.2361	-1.65%
2024-11-07	0	0.242	0.238	0.242	0.228	0.247	23,338,000	5,567,574	0.2386	0.242	0.238	0.242	0.228	0.247	23,338,000	0.2386	2.98%
2024-11-06	0	0.235	0.232	0.235	0.232	0.241	4,022,000	944,736	0.2349	0.235	0.232	0.235	0.232	0.241	4,022,000	0.2349	-0.84%
2024-11-05	0	0.237	0.234	0.237	0.234	0.245	11,514,000	2,718,296	0.2361	0.237	0.234	0.237	0.234	0.245	11,514,000	0.2361	0.00%
2024-11-04	0	0.237	0.229	0.237	0.227	0.237	2,924,000	681,849	0.2332	0.237	0.229	0.237	0.227	0.237	2,924,000	0.2332	1.28%
2024-11-01	0	0.234	0.232	0.234	0.231	0.240	11,692,000	2,744,842	0.2348	0.234	0.232	0.234	0.231	0.240	11,692,000	0.2348	-2.50%
2024-10-31	0	0.240	0.231	0.240	0.228	0.241	7,230,000	1,694,605	0.2344	0.240	0.231	0.240	0.228	0.241	7,230,000	0.2344	4.35%
2024-10-30	0	0.230	0.229	0.230	0.224	0.231	3,926,000	893,668	0.2276	0.230	0.229	0.230	0.224	0.231	3,926,000	0.2276	-0.43%
2024-10-29	0	0.231	0.229	0.231	0.229	0.235	1,204,000	279,220	0.2319	0.231	0.229	0.231	0.229	0.235	1,204,000	0.2319	-1.70%
2024-10-28	0	0.235	0.229	0.235	0.226	0.236	6,526,000	1,514,148	0.2320	0.235	0.229	0.235	0.226	0.236	6,526,000	0.2320	2.17%
2024-10-25	0	0.230	0.230	0.232	0.226	0.235	4,608,000	1,063,808	0.2309	0.230	0.230	0.232	0.226	0.235	4,608,000	0.2309	0.88%
2024-10-24	0	0.228	0.226	0.228	0.226	0.231	3,870,000	886,296	0.2290	0.228	0.226	0.228	0.226	0.231	3,870,000	0.2290	-2.56%
2024-10-23	0	0.234	0.232	0.234	0.233	0.237	5,086,000	1,196,800	0.2353	0.234	0.232	0.234	0.233	0.237	5,086,000	0.2353	-0.43%
2024-10-22	0	0.235	0.234	0.235	0.231	0.236	2,856,000	668,326	0.2340	0.235	0.234	0.235	0.231	0.236	2,856,000	0.2340	0.00%
2024-10-21	0	0.235	0.234	0.235	0.230	0.240	8,010,000	1,876,736	0.2343	0.235	0.234	0.235	0.230	0.240	8,010,000	0.2343	0.43%
2024-10-18	0	0.234	0.234	0.235	0.222	0.240	8,002,000	1,876,514	0.2345	0.234	0.234	0.235	0.222	0.240	8,002,000	0.2345	2.18%
2024-10-17	0	0.229	0.225	0.229	0.224	0.249	14,334,000	3,406,096	0.2376	0.229	0.225	0.229	0.224	0.249	14,334,000	0.2376	-8.03%
2024-10-16	0	0.249	0.245	0.249	0.235	0.249	28,546,000	6,886,000	0.2412	0.249	0.245	0.249	0.235	0.249	28,546,000	0.2412	5.96%
2024-10-15	0	0.235	0.228	0.235	0.225	0.248	10,768,000	2,475,426	0.2299	0.235	0.228	0.235	0.225	0.248	10,768,000	0.2299	-3.69%
2024-10-14	0	0.244	0.239	0.244	0.235	0.248	9,410,000	2,259,656	0.2401	0.244	0.239	0.244	0.235	0.248	9,410,000	0.2401	1.24%
2024-10-10	0	0.241	0.239	0.241	0.233	0.250	18,346,849	4,395,297	0.2396	0.241	0.239	0.241	0.233	0.250	18,346,849	0.2396	4.78%
2024-10-09	0	0.230	0.230	0.235	0.230	0.260	32,542,000	7,819,689	0.2403	0.230	0.230	0.235	0.230	0.260	32,542,000	0.2403	-9.80%
2024-10-08	0	0.255	0.260	0.265	0.255	0.295	33,886,000	9,228,709	0.2723	0.255	0.260	0.265	0.255	0.295	33,886,000	0.2723	-12.07%
2024-10-07	0	0.290	0.285	0.290	0.270	0.295	74,882,033	21,058,988	0.2812	0.290	0.285	0.290	0.270	0.295	74,882,033	0.2812	3.57%
2024-10-04	0	0.280	0.280	0.285	0.265	0.290	61,872,000	17,425,779	0.2816	0.280	0.280	0.285	0.265	0.290	61,872,000	0.2816	1.82%
2024-10-03	0	0.275	0.270	0.275	0.255	0.325	82,622,000	23,594,067	0.2856	0.275	0.270	0.275	0.255	0.325	82,622,000	0.2856	-6.78%
2024-10-02	0	0.295	0.290	0.295	0.245	0.295	143,542,967	38,978,350	0.2715	0.295	0.290	0.295	0.245	0.295	143,542,967	0.2715	25.00%
2024-09-30	0	0.236	0.234	0.236	0.226	0.243	41,448,000	9,708,166	0.2342	0.236	0.234	0.236	0.226	0.243	41,448,000	0.2342	6.79%
2024-09-27	0	0.221	0.221	0.222	0.214	0.225	18,388,000	4,044,312	0.2199	0.221	0.221	0.222	0.214	0.225	18,388,000	0.2199	3.27%
2024-09-26	0	0.214	0.213	0.214	0.200	0.214	26,262,000	5,419,888	0.2064	0.214	0.213	0.214	0.200	0.214	26,262,000	0.2064	8.08%
2024-09-25	0	0.198	0.197	0.198	0.197	0.203	14,260,000	2,865,296	0.2009	0.198	0.197	0.198	0.197	0.203	14,260,000	0.2009	0.00%
2024-09-24	0	0.198	0.195	0.198	0.192	0.199	11,775,460	2,310,862	0.1962	0.198	0.195	0.198	0.192	0.199	11,775,460	0.1962	4.21%
2024-09-23	0	0.190	0.190	0.193	0.187	0.193	1,682,000	323,082	0.1921	0.190	0.190	0.193	0.187	0.193	1,682,000	0.1921	0.00%
2024-09-20	0	0.190	0.190	0.193	0.190	0.196	2,076,000	399,074	0.1922	0.190	0.190	0.193	0.190	0.196	2,076,000	0.1922	0.53%
2024-09-19	0	0.189	0.188	0.192	0.187	0.196	3,406,000	657,994	0.1932	0.189	0.188	0.192	0.187	0.196	3,406,000	0.1932	0.00%
2024-09-17	0	0.189	0.189	0.195	0.188	0.189	136,000	25,690	0.1889	0.189	0.189	0.195	0.188	0.189	136,000	0.1889	0.00%
2024-09-16	0	0.189	0.188	0.198	0.186	0.193	922,000	174,862	0.1897	0.189	0.188	0.198	0.186	0.193	922,000	0.1897	-3.57%
2024-09-13	0	0.196	0.188	0.196	0.181	0.198	5,108,000	992,366	0.1943	0.196	0.188	0.196	0.181	0.198	5,108,000	0.1943	5.95%
2024-09-12	0	0.185	0.185	0.191	0.185	0.194	1,210,000	230,014	0.1901	0.185	0.185	0.191	0.185	0.194	1,210,000	0.1901	1.09%
2024-09-11	0	0.183	0.181	0.185	0.180	0.189	1,644,000	305,922	0.1861	0.183	0.181	0.185	0.180	0.189	1,644,000	0.1861	-2.66%
2024-09-10	0	0.188	0.188	0.189	0.184	0.200	2,444,000	473,258	0.1936	0.188	0.188	0.189	0.184	0.200	2,444,000	0.1936	-3.59%
2024-09-09	0	0.195	0.194	0.195	0.184	0.195	1,662,000	315,598	0.1899	0.195	0.194	0.195	0.184	0.195	1,662,000	0.1899	1.56%
2024-09-05	0	0.192	0.191	0.192	0.191	0.194	1,290,000	247,900	0.1922	0.192	0.191	0.192	0.191	0.194	1,290,000	0.1922	0.00%
2024-09-04	0	0.192	0.192	0.194	0.191	0.197	2,252,000	435,838	0.1935	0.192	0.192	0.194	0.191	0.197	2,252,000	0.1935	0.52%
2024-09-03	0	0.191	0.191	0.193	0.191	0.195	2,166,000	416,902	0.1925	0.191	0.191	0.193	0.191	0.195	2,166,000	0.1925	-2.05%
2024-09-02	0	0.195	0.195	0.199	0.195	0.195	168,000	32,760	0.1950	0.195	0.195	0.199	0.195	0.195	168,000	0.1950	0.00%
2024-08-30	0	0.195	0.192	0.195	0.186	0.199	17,210,000	3,285,280	0.1909	0.195	0.192	0.195	0.186	0.199	17,210,000	0.1909	0.52%
2024-08-29	0	0.194	0.194	0.198	0.194	0.198	560,000	109,350	0.1953	0.194	0.194	0.198	0.194	0.198	560,000	0.1953	-0.51%
2024-08-28	0	0.195	0.195	0.197	0.194	0.200	1,208,000	235,654	0.1951	0.195	0.195	0.197	0.194	0.200	1,208,000	0.1951	0.00%
2024-08-27	0	0.195	0.195	0.198	0.195	0.199	964,000	188,708	0.1958	0.195	0.195	0.198	0.195	0.199	964,000	0.1958	-2.01%
2024-08-26	0	0.199	0.194	0.199	0.194	0.200	1,142,000	225,980	0.1979	0.199	0.194	0.199	0.194	0.200	1,142,000	0.1979	2.58%
2024-08-23	0	0.194	0.194	0.199	0.194	0.200	246,000	48,330	0.1965	0.194	0.194	0.199	0.194	0.200	246,000	0.1965	-3.00%
2024-08-22	0	0.200	0.197	0.200	0.197	0.200	22,000	4,390	0.1995	0.200	0.197	0.200	0.197	0.200	22,000	0.1995	-2.44%
2024-08-21	0	0.205	0.205	0.209	0.196	0.205	378,000	74,740	0.1977	0.205	0.205	0.209	0.196	0.205	378,000	0.1977	4.59%
2024-08-20	0	0.196	0.196	0.198	0.196	0.197	356,000	69,910	0.1964	0.196	0.196	0.198	0.196	0.197	356,000	0.1964	-1.01%
2024-08-19	0	0.198	0.198	0.200	0.196	0.205	348,000	68,902	0.1980	0.198	0.198	0.200	0.196	0.205	348,000	0.1980	0.51%
2024-08-16	0	0.197	0.197	0.202	0.196	0.202	2,190,000	438,346	0.2002	0.197	0.197	0.202	0.196	0.202	2,190,000	0.2002	-1.01%
2024-08-15	0	0.199	0.198	0.201	0.196	0.205	102,000	20,258	0.1986	0.199	0.198	0.201	0.196	0.205	102,000	0.1986	1.53%
2024-08-14	0	0.196	0.195	0.199	0.195	0.199	106,000	21,078	0.1988	0.196	0.195	0.199	0.195	0.199	106,000	0.1988	-1.51%
2024-08-13	0	0.199	0.195	0.199	0.196	0.204	680,000	135,480	0.1992	0.199	0.195	0.199	0.196	0.204	680,000	0.1992	1.02%
2024-08-12	0	0.197	0.194	0.199	0.194	0.199	2,074,000	404,918	0.1952	0.197	0.194	0.199	0.194	0.199	2,074,000	0.1952	-2.48%
2024-08-09	0	0.202	0.199	0.202	0.198	0.209	3,514,000	710,648	0.2022	0.202	0.199	0.202	0.198	0.209	3,514,000	0.2022	1.00%
2024-08-08	0	0.200	0.197	0.203	0.198	0.205	796,000	159,894	0.2009	0.200	0.197	0.203	0.198	0.205	796,000	0.2009	0.50%
2024-08-07	0	0.199	0.199	0.200	0.198	0.202	456,000	91,422	0.2005	0.199	0.199	0.200	0.198	0.202	456,000	0.2005	2.05%
2024-08-06	0	0.195	0.195	0.198	0.191	0.197	2,914,000	566,122	0.1943	0.195	0.195	0.198	0.191	0.197	2,914,000	0.1943	2.09%
2024-08-05	0	0.191	0.191	0.193	0.188	0.196	5,026,000	961,216	0.1912	0.191	0.191	0.193	0.188	0.196	5,026,000	0.1912	-2.05%
2024-08-02	0	0.195	0.195	0.198	0.195	0.203	4,964,000	983,684	0.1982	0.195	0.195	0.198	0.195	0.203	4,964,000	0.1982	-2.01%
2024-08-01	0	0.199	0.199	0.205	0.198	0.200	3,668,000	733,174	0.1999	0.199	0.199	0.205	0.198	0.200	3,668,000	0.1999	-0.50%
2024-07-31	0	0.200	0.198	0.203	0.197	0.204	9,948,000	1,980,070	0.1990	0.200	0.198	0.203	0.197	0.204	9,948,000	0.1990	0.50%
2024-07-30	0	0.199	0.199	0.200	0.199	0.205	62,000	12,374	0.1996	0.199	0.199	0.200	0.199	0.205	62,000	0.1996	-1.97%
2024-07-29	0	0.203	0.200	0.203	0.201	0.205	884,000	179,714	0.2033	0.203	0.200	0.203	0.201	0.205	884,000	0.2033	1.50%
2024-07-26	0	0.200	0.200	0.206	0.198	0.207	1,700,000	341,454	0.2009	0.200	0.200	0.206	0.198	0.207	1,700,000	0.2009	-1.48%
2024-07-25	0	0.203	0.200	0.203	0.200	0.204	1,472,000	296,002	0.2011	0.203	0.200	0.203	0.200	0.204	1,472,000	0.2011	0.00%
2024-07-24	0	0.203	0.203	0.206	0.203	0.207	3,884,000	791,108	0.2037	0.203	0.203	0.206	0.203	0.207	3,884,000	0.2037	-0.98%
2024-07-23	0	0.205	0.203	0.207	0.204	0.212	966,000	198,988	0.2060	0.205	0.203	0.207	0.204	0.212	966,000	0.2060	-0.97%
2024-07-22	0	0.207	0.205	0.208	0.203	0.213	724,000	148,448	0.2050	0.207	0.205	0.208	0.203	0.213	724,000	0.2050	1.47%
2024-07-19	0	0.204	0.204	0.212	0.202	0.216	15,670,000	3,266,028	0.2084	0.204	0.204	0.212	0.202	0.216	15,670,000	0.2084	-5.12%
2024-07-18	0	0.215	0.214	0.215	0.212	0.216	3,334,000	712,292	0.2136	0.215	0.214	0.215	0.212	0.216	3,334,000	0.2136	0.00%
2024-07-17	0	0.215	0.215	0.217	0.215	0.218	2,920,000	633,738	0.2170	0.215	0.215	0.217	0.215	0.218	2,920,000	0.2170	-0.46%
2024-07-16	0	0.216	0.216	0.219	0.216	0.219	3,340,000	729,400	0.2184	0.216	0.216	0.219	0.216	0.219	3,340,000	0.2184	-1.82%
2024-07-15	0	0.220	0.217	0.220	0.218	0.222	122,000	26,748	0.2192	0.220	0.217	0.220	0.218	0.222	122,000	0.2192	-0.90%
2024-07-12	0	0.222	0.222	0.223	0.212	0.229	4,578,000	1,014,728	0.2217	0.222	0.222	0.223	0.212	0.229	4,578,000	0.2217	2.78%
2024-07-11	0	0.216	0.216	0.220	0.214	0.220	5,200,000	1,138,890	0.2190	0.216	0.216	0.220	0.214	0.220	5,200,000	0.2190	0.93%
2024-07-10	0	0.214	0.214	0.217	0.213	0.218	526,000	112,898	0.2146	0.214	0.214	0.217	0.213	0.218	526,000	0.2146	-1.83%
2024-07-09	0	0.218	0.213	0.218	0.213	0.218	374,000	80,616	0.2156	0.218	0.213	0.218	0.213	0.218	374,000	0.2156	1.40%
2024-07-08	0	0.215	0.212	0.215	0.211	0.218	7,098,000	1,516,890	0.2137	0.215	0.212	0.215	0.211	0.218	7,098,000	0.2137	-2.27%
2024-07-05	0	0.220	0.217	0.220	0.213	0.221	2,436,000	527,018	0.2163	0.220	0.217	0.220	0.213	0.221	2,436,000	0.2163	1.38%
2024-07-04	0	0.217	0.215	0.217	0.212	0.217	1,358,000	291,106	0.2144	0.217	0.215	0.217	0.212	0.217	1,358,000	0.2144	0.00%
2024-07-03	0	0.217	0.216	0.219	0.208	0.219	1,732,000	368,854	0.2130	0.217	0.216	0.219	0.208	0.219	1,732,000	0.2130	2.36%
2024-07-02	0	0.212	0.211	0.217	0.211	0.219	3,102,000	664,290	0.2141	0.212	0.211	0.217	0.211	0.219	3,102,000	0.2141	0.00%
2024-06-28	0	0.212	0.211	0.212	0.210	0.218	4,206,000	894,620	0.2127	0.212	0.211	0.212	0.210	0.218	4,206,000	0.2127	0.00%
2024-06-27	0	0.212	0.211	0.212	0.211	0.216	4,122,000	874,248	0.2121	0.212	0.211	0.212	0.211	0.216	4,122,000	0.2121	-1.85%
2024-06-26	0	0.216	0.213	0.216	0.214	0.220	1,972,000	422,796	0.2144	0.216	0.213	0.216	0.214	0.220	1,972,000	0.2144	-0.46%
2024-06-25	0	0.217	0.217	0.218	0.217	0.222	480,000	104,664	0.2181	0.217	0.217	0.218	0.217	0.222	480,000	0.2181	0.46%
2024-06-24	0	0.216	0.216	0.217	0.215	0.226	2,368,000	514,464	0.2173	0.216	0.216	0.217	0.215	0.226	2,368,000	0.2173	-2.26%
2024-06-21	0	0.221	0.221	0.222	0.221	0.229	1,528,000	343,300	0.2247	0.221	0.221	0.222	0.221	0.229	1,528,000	0.2247	-1.78%
2024-06-20	0	0.225	0.223	0.226	0.225	0.230	1,882,000	427,288	0.2270	0.225	0.223	0.226	0.225	0.230	1,882,000	0.2270	1.08%
2024-06-19	0	0.237	0.236	0.237	0.234	0.238	2,698,000	639,676	0.2371	0.223	0.222	0.223	0.220	0.224	2,872,534	0.2227	1.72%
2024-06-18	0	0.233	0.233	0.235	0.229	0.239	4,466,000	1,037,498	0.2323	0.219	0.219	0.221	0.215	0.224	4,754,906	0.2182	-2.51%
2024-06-17	0	0.239	0.236	0.240	0.236	0.239	1,524,000	361,734	0.2374	0.224	0.222	0.225	0.222	0.224	1,622,588	0.2229	-2.45%
2024-06-14	0	0.245	0.240	0.245	-	-	0	0	-	0.230	0.225	0.230	-	-	0	-	0.00%
2024-06-13	0	0.245	0.243	0.245	0.240	0.248	3,316,000	798,402	0.2408	0.230	0.228	0.230	0.225	0.233	3,530,512	0.2261	0.00%
2024-06-12	0	0.245	0.244	0.245	0.240	0.245	1,194,000	289,450	0.2424	0.230	0.229	0.230	0.225	0.230	1,271,240	0.2277	-0.81%
2024-06-11	0	0.247	0.243	0.247	0.244	0.248	576,000	142,804	0.2479	0.232	0.228	0.232	0.229	0.233	613,261	0.2329	-0.40%
2024-06-07	0	0.248	0.247	0.248	0.242	0.250	3,526,000	863,528	0.2449	0.233	0.232	0.233	0.227	0.235	3,754,097	0.2300	0.40%
2024-06-06	0	0.247	0.246	0.247	0.242	0.248	5,450,000	1,331,080	0.2442	0.232	0.231	0.232	0.227	0.233	5,802,561	0.2294	-0.40%
2024-06-05	0	0.248	0.247	0.248	0.243	0.249	14,408,000	3,531,622	0.2451	0.233	0.232	0.233	0.228	0.234	15,340,054	0.2302	0.00%
2024-06-04	0	0.248	0.248	0.250	0.245	0.248	1,628,000	400,598	0.2461	0.233	0.233	0.235	0.230	0.233	1,733,315	0.2311	0.00%
2024-06-03	0	0.248	0.248	0.249	0.245	0.250	3,542,000	877,714	0.2478	0.233	0.233	0.234	0.230	0.235	3,771,132	0.2327	-0.80%
2024-05-31	0	0.250	0.248	0.250	0.247	0.255	2,382,000	594,994	0.2498	0.235	0.233	0.235	0.232	0.240	2,536,092	0.2346	1.21%
2024-05-30	0	0.247	0.247	0.250	0.245	0.250	2,402,000	593,134	0.2469	0.232	0.232	0.235	0.230	0.235	2,557,385	0.2319	-3.14%
2024-05-29	0	0.255	0.250	0.255	0.248	0.255	7,510,000	1,871,860	0.2492	0.240	0.235	0.240	0.233	0.240	7,995,822	0.2341	0.00%
2024-05-28	0	0.255	0.250	0.255	0.248	0.255	11,676,000	2,915,364	0.2497	0.240	0.235	0.240	0.233	0.240	12,431,321	0.2345	0.00%
2024-05-27	0	0.255	0.250	0.255	0.246	0.255	14,360,000	3,580,518	0.2493	0.240	0.235	0.240	0.231	0.240	15,288,949	0.2342	2.41%
2024-05-24	0	0.249	0.248	0.249	0.248	0.255	5,096,000	1,270,206	0.2493	0.234	0.233	0.234	0.233	0.240	5,425,660	0.2341	-4.23%
2024-05-23	0	0.260	0.250	0.260	0.246	0.260	5,796,000	1,463,876	0.2526	0.244	0.235	0.244	0.231	0.244	6,170,943	0.2372	0.00%
2024-05-22	0	0.260	0.255	0.260	0.255	0.265	10,666,000	2,787,854	0.2614	0.244	0.240	0.244	0.240	0.249	11,355,984	0.2455	0.00%
2024-05-21	0	0.260	0.255	0.260	0.250	0.260	13,164,000	3,366,320	0.2557	0.244	0.240	0.244	0.235	0.244	14,015,580	0.2402	0.00%
2024-05-20	0	0.260	0.255	0.260	0.255	0.270	18,536,000	4,840,659	0.2611	0.244	0.240	0.244	0.240	0.254	19,735,094	0.2453	-1.89%
2024-05-17	0	0.265	0.260	0.265	0.249	0.265	50,662,000	13,015,752	0.2569	0.249	0.244	0.249	0.234	0.249	53,939,326	0.2413	7.72%
2024-05-16	0	0.246	0.246	0.247	0.238	0.255	38,310,000	9,483,104	0.2475	0.231	0.231	0.232	0.224	0.240	40,788,275	0.2325	3.36%
2024-05-14	0	0.238	0.234	0.238	0.232	0.238	1,946,000	456,696	0.2347	0.224	0.220	0.224	0.218	0.224	2,071,887	0.2204	0.00%
2024-05-13	0	0.238	0.238	0.239	0.233	0.247	10,558,000	2,525,510	0.2392	0.224	0.224	0.224	0.219	0.232	11,240,997	0.2247	-1.24%
2024-05-10	0	0.241	0.241	0.244	0.231	0.250	57,952,000	13,938,152	0.2405	0.226	0.226	0.229	0.217	0.235	61,700,916	0.2259	4.78%
2024-05-09	0	0.230	0.226	0.230	0.222	0.230	3,520,000	797,594	0.2266	0.216	0.212	0.216	0.209	0.216	3,747,709	0.2128	2.68%
2024-05-08	0	0.224	0.224	0.225	0.224	0.228	2,830,000	639,288	0.2259	0.210	0.210	0.211	0.210	0.214	3,013,073	0.2122	-1.32%
2024-05-07	0	0.227	0.225	0.229	0.223	0.227	4,410,000	995,710	0.2258	0.213	0.211	0.215	0.209	0.213	4,695,283	0.2121	0.44%
2024-05-06	0	0.226	0.225	0.226	0.223	0.228	5,452,000	1,229,994	0.2256	0.212	0.211	0.212	0.209	0.214	5,804,690	0.2119	-1.74%
2024-05-03	0	0.230	0.228	0.230	0.227	0.234	7,682,000	1,779,164	0.2316	0.216	0.214	0.216	0.213	0.220	8,178,949	0.2175	0.44%
2024-05-02	0	0.229	0.227	0.229	0.223	0.229	10,122,000	2,291,250	0.2264	0.215	0.213	0.215	0.209	0.215	10,776,792	0.2126	2.69%
2024-04-30	0	0.223	0.222	0.223	0.215	0.225	3,668,000	813,301	0.2217	0.209	0.209	0.209	0.202	0.211	3,905,283	0.2083	0.45%
2024-04-29	0	0.222	0.220	0.222	0.219	0.225	11,854,000	2,625,184	0.2215	0.209	0.207	0.209	0.206	0.211	12,620,836	0.2080	3.26%
2024-04-26	0	0.215	0.216	0.217	0.211	0.217	17,416,000	3,722,216	0.2137	0.202	0.203	0.204	0.198	0.204	18,542,642	0.2007	2.38%
2024-04-25	0	0.210	0.207	0.211	0.202	0.210	4,658,376	971,031	0.2084	0.197	0.194	0.198	0.190	0.197	4,959,726	0.1958	0.96%
2024-04-24	0	0.208	0.207	0.208	0.208	0.210	1,842,000	385,734	0.2094	0.195	0.194	0.195	0.195	0.197	1,961,159	0.1967	0.00%
2024-04-23	0	0.208	0.208	0.211	0.207	0.210	788,000	164,176	0.2083	0.195	0.195	0.198	0.194	0.197	838,976	0.1957	-0.48%
2024-04-22	0	0.209	0.205	0.209	0.205	0.210	608,000	126,292	0.2077	0.196	0.193	0.196	0.193	0.197	647,332	0.1951	1.46%
2024-04-19	0	0.206	0.206	0.209	0.198	0.215	8,176,000	1,699,636	0.2079	0.193	0.193	0.196	0.186	0.202	8,704,906	0.1953	-3.74%
2024-04-18	0	0.214	0.213	0.215	0.204	0.216	2,462,800	522,856	0.2123	0.201	0.200	0.202	0.192	0.203	2,622,119	0.1994	1.42%
2024-04-17	0	0.211	0.209	0.211	0.203	0.214	5,004,000	1,034,322	0.2067	0.198	0.196	0.198	0.191	0.201	5,327,709	0.1941	-0.94%
2024-04-16	0	0.213	0.208	0.213	0.207	0.213	3,508,000	735,798	0.2097	0.200	0.195	0.200	0.194	0.200	3,734,933	0.1970	-0.93%
2024-04-15	0	0.215	0.212	0.215	0.210	0.218	2,388,000	508,456	0.2129	0.202	0.199	0.202	0.197	0.205	2,542,480	0.2000	-2.71%
2024-04-12	0	0.221	0.213	0.222	0.213	0.221	3,010,000	649,844	0.2159	0.208	0.200	0.209	0.200	0.208	3,204,717	0.2028	-0.90%
2024-04-11	0	0.223	0.219	0.223	0.218	0.223	496,000	109,470	0.2207	0.209	0.206	0.209	0.205	0.209	528,086	0.2073	-0.45%
2024-04-10	0	0.224	0.220	0.224	0.220	0.224	2,700,000	598,440	0.2216	0.210	0.207	0.210	0.207	0.210	2,874,663	0.2082	-0.88%
2024-04-09	0	0.226	0.220	0.226	0.220	0.226	3,454,000	766,294	0.2219	0.212	0.207	0.212	0.207	0.212	3,677,439	0.2084	-0.44%
2024-04-08	0	0.227	0.227	0.228	0.219	0.227	2,707,676	600,554	0.2218	0.213	0.213	0.214	0.206	0.213	2,882,836	0.2083	0.44%
2024-04-05	0	0.226	0.219	0.226	0.220	0.228	7,298,000	1,629,194	0.2232	0.212	0.206	0.212	0.207	0.214	7,770,108	0.2097	-0.44%
2024-04-03	0	0.227	0.223	0.227	0.220	0.231	2,089,000	473,256	0.2265	0.213	0.209	0.213	0.207	0.217	2,224,137	0.2128	-1.73%
2024-04-02	0	0.231	0.228	0.231	0.220	0.240	14,408,000	3,276,814	0.2274	0.217	0.214	0.217	0.207	0.225	15,340,054	0.2136	-3.75%
2024-03-28	0	0.240	0.239	0.240	0.232	0.240	4,776,000	1,138,536	0.2384	0.225	0.224	0.225	0.218	0.225	5,084,960	0.2239	0.00%
2024-03-27	0	0.240	0.239	0.240	0.225	0.240	3,386,000	803,012	0.2372	0.225	0.224	0.225	0.211	0.225	3,605,040	0.2227	0.42%
2024-03-26	0	0.239	0.232	0.240	0.234	0.239	2,102,000	498,390	0.2371	0.224	0.218	0.225	0.220	0.224	2,237,978	0.2227	2.14%
2024-03-25	0	0.234	0.227	0.233	0.222	0.235	1,722,000	395,968	0.2299	0.220	0.213	0.219	0.209	0.221	1,833,396	0.2160	1.74%
2024-03-22	0	0.230	0.228	0.230	0.228	0.238	8,082,000	1,873,760	0.2318	0.216	0.214	0.216	0.214	0.224	8,604,825	0.2178	-4.17%
2024-03-21	0	0.240	0.236	0.240	0.231	0.242	3,624,000	867,246	0.2393	0.225	0.222	0.225	0.217	0.227	3,858,437	0.2248	0.00%
2024-03-20	0	0.240	0.235	0.240	0.231	0.240	4,504,000	1,077,102	0.2391	0.225	0.221	0.225	0.217	0.225	4,795,364	0.2246	-1.23%
2024-03-19	0	0.243	0.235	0.243	0.242	0.243	2,208,000	534,340	0.2420	0.228	0.221	0.228	0.227	0.228	2,350,836	0.2273	0.00%
2024-03-18	0	0.243	0.238	0.243	0.240	0.243	1,716,000	413,470	0.2409	0.228	0.224	0.228	0.225	0.228	1,827,008	0.2263	2.97%
2024-03-15	0	0.236	0.236	0.238	0.231	0.246	9,412,000	2,281,100	0.2424	0.222	0.222	0.224	0.217	0.231	10,020,863	0.2276	-3.28%
2024-03-14	0	0.244	0.243	0.244	0.226	0.249	2,262,000	545,974	0.2414	0.229	0.228	0.229	0.212	0.234	2,408,329	0.2267	-0.41%
2024-03-13	0	0.245	0.242	0.245	0.242	0.248	2,768,000	677,740	0.2448	0.230	0.227	0.230	0.227	0.233	2,947,062	0.2300	0.82%
2024-03-12	0	0.243	0.243	0.247	0.241	0.248	5,332,000	1,304,870	0.2447	0.228	0.228	0.232	0.226	0.233	5,676,927	0.2299	-2.80%
2024-03-11	0	0.250	0.242	0.250	0.242	0.250	1,126,000	275,162	0.2444	0.235	0.227	0.235	0.227	0.235	1,198,841	0.2295	1.21%
2024-03-08	0	0.247	0.242	0.247	0.241	0.250	3,132,000	770,360	0.2460	0.232	0.227	0.232	0.226	0.235	3,334,609	0.2310	0.41%
2024-03-07	0	0.246	0.242	0.246	0.242	0.246	830,000	203,332	0.2450	0.231	0.227	0.231	0.227	0.231	883,693	0.2301	0.41%
2024-03-06	0	0.245	0.241	0.245	0.240	0.246	1,872,000	458,594	0.2450	0.230	0.226	0.230	0.225	0.231	1,993,100	0.2301	2.08%
2024-03-05	0	0.240	0.240	0.246	0.240	0.250	4,096,000	995,852	0.2431	0.225	0.225	0.231	0.225	0.235	4,360,970	0.2284	-4.00%
2024-03-04	0	0.250	0.245	0.250	0.241	0.250	3,994,000	992,144	0.2484	0.235	0.230	0.235	0.226	0.235	4,252,372	0.2333	1.21%
2024-03-01	0	0.247	0.242	0.247	0.242	0.247	4,258,000	1,040,314	0.2443	0.232	0.227	0.232	0.227	0.232	4,533,450	0.2295	3.35%
2024-02-29	0	0.239	0.239	0.244	0.231	0.248	9,102,000	2,218,750	0.2438	0.224	0.224	0.229	0.217	0.233	9,690,809	0.2290	-3.63%
2024-02-28	0	0.248	0.245	0.248	-	-	0	0	-	0.233	0.230	0.233	-	-	0	-	0.00%
2024-02-27	0	0.248	0.244	0.250	0.242	0.250	3,932,000	968,604	0.2463	0.233	0.229	0.235	0.227	0.235	4,186,361	0.2314	0.00%
2024-02-26	0	0.248	0.245	0.248	0.244	0.250	5,242,000	1,288,534	0.2458	0.233	0.230	0.233	0.229	0.235	5,581,105	0.2309	-2.75%
2024-02-23	0	0.255	0.250	0.255	0.241	0.255	5,196,000	1,291,994	0.2487	0.240	0.235	0.240	0.226	0.240	5,532,129	0.2335	2.41%
2024-02-22	0	0.249	0.247	0.250	0.243	0.250	1,154,000	286,318	0.2481	0.234	0.232	0.235	0.228	0.235	1,228,652	0.2330	-0.40%
2024-02-21	0	0.250	0.247	0.250	0.246	0.255	1,568,000	392,080	0.2501	0.235	0.232	0.235	0.231	0.240	1,669,434	0.2349	-1.96%
2024-02-20	0	0.255	0.247	0.255	0.244	0.255	2,764,000	691,734	0.2503	0.240	0.232	0.240	0.229	0.240	2,942,803	0.2351	4.08%
2024-02-19	0	0.245	0.243	0.246	0.240	0.248	3,060,000	754,312	0.2465	0.230	0.228	0.231	0.225	0.233	3,257,951	0.2315	-1.21%
2024-02-16	0	0.248	0.244	0.248	0.242	0.255	2,710,000	673,440	0.2485	0.233	0.229	0.233	0.227	0.240	2,885,310	0.2334	-0.80%
2024-02-15	0	0.250	0.247	0.250	0.226	0.260	13,396,000	3,279,788	0.2448	0.235	0.232	0.235	0.212	0.244	14,262,588	0.2300	8.23%
2024-02-14	0	0.231	0.231	0.233	0.214	0.236	7,464,000	1,693,922	0.2269	0.217	0.217	0.219	0.201	0.222	7,946,846	0.2132	5.00%
2024-02-09	0	0.220	0.220	0.222	0.220	0.222	394,000	87,368	0.2217	0.207	0.207	0.209	0.207	0.209	419,488	0.2083	-0.90%
2024-02-08	0	0.222	0.220	0.222	0.216	0.222	3,324,000	729,498	0.2195	0.209	0.207	0.209	0.203	0.209	3,539,030	0.2061	2.30%
2024-02-07	0	0.217	0.217	0.222	0.216	0.221	4,462,000	975,918	0.2187	0.204	0.204	0.209	0.203	0.208	4,750,647	0.2054	-0.91%
2024-02-06	0	0.219	0.216	0.219	0.212	0.219	7,730,000	1,678,100	0.2171	0.206	0.203	0.206	0.199	0.206	8,230,054	0.2039	3.30%
2024-02-05	0	0.212	0.209	0.212	0.206	0.214	10,968,000	2,301,346	0.2098	0.199	0.196	0.199	0.193	0.201	11,677,520	0.1971	1.92%
2024-02-02	0	0.208	0.207	0.208	0.204	0.209	2,542,000	525,270	0.2066	0.195	0.194	0.195	0.192	0.196	2,706,442	0.1941	0.48%
2024-02-01	0	0.207	0.207	0.208	0.205	0.208	1,364,000	282,194	0.2069	0.194	0.194	0.195	0.193	0.195	1,452,237	0.1943	-0.96%
2024-01-31	0	0.209	0.206	0.209	0.205	0.209	4,162,000	857,904	0.2061	0.196	0.193	0.196	0.193	0.196	4,431,240	0.1936	0.97%
2024-01-30	0	0.207	0.207	0.209	0.206	0.212	1,858,000	388,872	0.2093	0.194	0.194	0.196	0.193	0.199	1,978,194	0.1966	-2.36%
2024-01-29	0	0.212	0.209	0.212	0.209	0.217	2,302,000	487,590	0.2118	0.199	0.196	0.199	0.196	0.204	2,450,916	0.1989	1.92%
2024-01-26	0	0.208	0.208	0.210	0.208	0.211	1,780,000	373,980	0.2101	0.195	0.195	0.197	0.195	0.198	1,895,148	0.1973	-0.95%
2024-01-25	0	0.210	0.209	0.212	0.208	0.215	6,768,000	1,425,730	0.2107	0.197	0.196	0.199	0.195	0.202	7,205,822	0.1979	2.94%
2024-01-24	0	0.204	0.204	0.208	0.204	0.208	1,028,000	212,654	0.2069	0.192	0.192	0.195	0.192	0.195	1,094,501	0.1943	-1.45%
2024-01-23	0	0.207	0.206	0.207	0.203	0.209	3,688,000	765,644	0.2076	0.194	0.193	0.194	0.191	0.196	3,926,577	0.1950	1.97%
2024-01-22	0	0.203	0.201	0.203	0.200	0.206	4,508,000	918,538	0.2038	0.191	0.189	0.191	0.188	0.193	4,799,623	0.1914	-2.40%
2024-01-19	0	0.208	0.204	0.208	0.204	0.208	556,000	114,026	0.2051	0.195	0.192	0.195	0.192	0.195	591,968	0.1926	0.00%
2024-01-18	0	0.208	0.205	0.208	0.203	0.209	2,646,000	544,012	0.2056	0.195	0.193	0.195	0.191	0.196	2,817,170	0.1931	1.96%
2024-01-17	0	0.204	0.204	0.208	0.204	0.213	3,468,000	718,116	0.2071	0.192	0.192	0.195	0.192	0.200	3,692,345	0.1945	-4.23%
2024-01-16	0	0.213	0.213	0.214	0.204	0.213	4,218,000	882,292	0.2092	0.200	0.200	0.201	0.192	0.200	4,490,863	0.1965	2.40%
2024-01-15	0	0.208	0.204	0.208	0.204	0.208	5,426,500	1,120,198	0.2064	0.195	0.192	0.195	0.192	0.195	5,777,540	0.1939	1.46%
2024-01-12	0	0.205	0.205	0.207	0.205	0.209	3,870,000	801,380	0.2071	0.193	0.193	0.194	0.193	0.196	4,120,350	0.1945	-1.44%
2024-01-11	0	0.208	0.208	0.211	0.207	0.212	1,486,000	310,140	0.2087	0.195	0.195	0.198	0.194	0.199	1,582,129	0.1960	1.46%
2024-01-10	0	0.205	0.204	0.205	0.204	0.210	3,820,000	789,435	0.2067	0.193	0.192	0.193	0.192	0.197	4,067,116	0.1941	-1.44%
2024-01-09	0	0.208	0.205	0.208	0.203	0.211	1,514,000	313,432	0.2070	0.195	0.193	0.195	0.191	0.198	1,611,941	0.1944	1.96%
2024-01-08	0	0.204	0.204	0.205	0.204	0.208	2,732,000	562,000	0.2057	0.192	0.192	0.193	0.192	0.195	2,908,733	0.1932	-2.39%
2024-01-05	0	0.209	0.209	0.210	0.208	0.215	1,802,000	379,000	0.2103	0.196	0.196	0.197	0.195	0.202	1,918,571	0.1975	-0.48%
2024-01-04	0	0.210	0.209	0.214	0.208	0.212	1,782,000	372,538	0.2091	0.197	0.196	0.201	0.195	0.199	1,897,278	0.1964	0.48%
2024-01-03	0	0.209	0.208	0.209	0.207	0.213	2,190,000	458,830	0.2095	0.196	0.195	0.196	0.194	0.200	2,331,671	0.1968	0.48%
2024-01-02	0	0.208	0.208	0.215	0.208	0.214	2,246,000	472,760	0.2105	0.195	0.195	0.202	0.195	0.201	2,391,294	0.1977	-3.26%
2023-12-29	0	0.215	0.211	0.215	0.205	0.215	1,720,000	359,874	0.2092	0.202	0.198	0.202	0.193	0.202	1,831,267	0.1965	3.37%
2023-12-28	0	0.208	0.207	0.208	0.201	0.209	16,943,000	3,452,665	0.2038	0.195	0.194	0.195	0.189	0.196	18,039,043	0.1914	3.48%
2023-12-27	0	0.201	0.201	0.202	0.200	0.203	3,774,000	761,626	0.2018	0.189	0.189	0.190	0.188	0.191	4,018,140	0.1895	-0.99%
2023-12-22	0	0.203	0.203	0.205	0.202	0.213	3,503,564	716,337	0.2045	0.191	0.191	0.193	0.190	0.200	3,730,210	0.1920	1.00%
2023-12-21	0	0.201	0.201	0.206	0.201	0.207	10,688,000	2,180,662	0.2040	0.189	0.189	0.193	0.189	0.194	11,379,407	0.1916	-1.95%
2023-12-20	0	0.205	0.205	0.206	0.205	0.209	2,110,000	438,038	0.2076	0.193	0.193	0.193	0.193	0.196	2,246,496	0.1950	-1.44%
2023-12-19	0	0.208	0.208	0.209	0.206	0.212	3,906,000	813,088	0.2082	0.195	0.195	0.196	0.193	0.199	4,158,679	0.1955	-3.26%
2023-12-18	0	0.215	0.210	0.215	0.210	0.220	1,238,000	265,262	0.2143	0.202	0.197	0.202	0.197	0.207	1,318,086	0.2012	2.38%
2023-12-15	0	0.210	0.209	0.210	0.202	0.214	5,690,196	1,194,796	0.2100	0.197	0.196	0.197	0.190	0.201	6,058,295	0.1972	1.45%
2023-12-14	0	0.207	0.207	0.210	0.206	0.218	7,512,000	1,582,890	0.2107	0.194	0.194	0.197	0.193	0.205	7,997,951	0.1979	-4.17%
2023-12-13	0	0.216	0.214	0.216	0.213	0.221	4,674,000	1,006,482	0.2153	0.203	0.201	0.203	0.200	0.208	4,976,361	0.2023	-3.14%
2023-12-12	0	0.223	0.222	0.223	0.219	0.225	2,724,000	608,046	0.2232	0.209	0.209	0.209	0.206	0.211	2,900,216	0.2097	0.45%
2023-12-11	0	0.222	0.218	0.222	0.218	0.227	7,948,000	1,767,496	0.2224	0.209	0.205	0.209	0.205	0.213	8,462,156	0.2089	-1.77%
2023-12-08	0	0.226	0.225	0.226	0.223	0.230	2,492,000	564,276	0.2264	0.212	0.211	0.212	0.209	0.216	2,653,208	0.2127	0.00%
2023-12-07	0	0.226	0.226	0.227	0.225	0.228	590,000	133,808	0.2268	0.212	0.212	0.213	0.211	0.214	628,167	0.2130	-1.31%
2023-12-06	0	0.229	0.229	0.230	0.229	0.230	2,392,000	550,148	0.2300	0.215	0.215	0.216	0.215	0.216	2,546,739	0.2160	0.88%
2023-12-05	0	0.227	0.227	0.229	0.225	0.235	3,746,000	858,096	0.2291	0.213	0.213	0.215	0.211	0.221	3,988,329	0.2152	-2.99%
2023-12-04	0	0.234	0.234	0.235	0.234	0.241	2,466,000	584,176	0.2369	0.220	0.220	0.221	0.220	0.226	2,625,526	0.2225	-2.50%
2023-12-01	0	0.240	0.240	0.242	0.240	0.243	314,000	75,898	0.2417	0.225	0.225	0.227	0.225	0.228	334,313	0.2270	-2.44%
2023-11-30	0	0.246	0.242	0.247	0.242	0.247	1,088,000	265,048	0.2436	0.231	0.227	0.232	0.227	0.232	1,158,383	0.2288	1.65%
2023-11-29	0	0.242	0.242	0.243	0.242	0.245	2,486,000	608,926	0.2449	0.227	0.227	0.228	0.227	0.230	2,646,819	0.2301	-1.22%
2023-11-28	0	0.245	0.245	0.248	0.245	0.250	1,286,000	316,390	0.2460	0.230	0.230	0.233	0.230	0.235	1,369,191	0.2311	-2.00%
2023-11-27	0	0.250	0.249	0.250	0.245	0.250	748,000	185,838	0.2484	0.235	0.234	0.235	0.230	0.235	796,388	0.2334	0.40%
2023-11-24	0	0.249	0.249	0.250	0.249	0.260	2,448,000	615,477	0.2514	0.234	0.234	0.235	0.234	0.244	2,606,361	0.2361	-4.23%
2023-11-23	0	0.260	0.255	0.260	0.246	0.260	5,934,000	1,487,846	0.2507	0.244	0.240	0.244	0.231	0.244	6,317,871	0.2355	6.12%
2023-11-22	0	0.245	0.245	0.248	0.245	0.249	214,000	52,484	0.2453	0.230	0.230	0.233	0.230	0.234	227,844	0.2304	-0.81%
2023-11-21	0	0.247	0.244	0.250	0.243	0.250	3,108,000	766,760	0.2467	0.232	0.229	0.235	0.228	0.235	3,309,057	0.2317	0.41%
2023-11-20	0	0.246	0.242	0.246	0.242	0.246	156,000	37,814	0.2424	0.231	0.227	0.231	0.227	0.231	166,092	0.2277	0.00%
2023-11-17	0	0.246	0.242	0.246	-	-	0	0	-	0.231	0.227	0.231	-	-	0	-	-0.40%
2023-11-16	0	0.247	0.243	0.247	0.246	0.247	1,054,000	260,308	0.2470	0.232	0.228	0.232	0.231	0.232	1,122,183	0.2320	-0.40%
2023-11-15	0	0.248	0.248	0.250	0.242	0.248	1,570,000	385,804	0.2457	0.233	0.233	0.235	0.227	0.233	1,671,563	0.2308	2.06%
2023-11-14	0	0.243	0.243	0.245	0.243	0.248	236,000	58,426	0.2476	0.228	0.228	0.230	0.228	0.233	251,267	0.2325	-0.41%
2023-11-13	0	0.244	0.242	0.244	0.241	0.247	98,000	23,810	0.2430	0.229	0.227	0.229	0.226	0.232	104,340	0.2282	0.41%
2023-11-10	0	0.243	0.243	0.244	0.243	0.246	1,502,000	366,264	0.2439	0.228	0.228	0.229	0.228	0.231	1,599,164	0.2290	-1.62%
2023-11-09	0	0.247	0.244	0.247	0.243	0.248	306,000	74,652	0.2440	0.232	0.229	0.232	0.228	0.233	325,795	0.2291	0.00%
2023-11-08	0	0.247	0.244	0.248	0.243	0.247	168,000	41,066	0.2444	0.232	0.229	0.233	0.228	0.232	178,868	0.2296	1.23%
2023-11-07	0	0.244	0.242	0.244	0.243	0.249	1,176,000	287,180	0.2442	0.229	0.227	0.229	0.228	0.234	1,252,075	0.2294	-2.01%
2023-11-06	0	0.249	0.248	0.249	0.245	0.250	2,926,000	722,604	0.2470	0.234	0.233	0.234	0.230	0.235	3,115,283	0.2320	2.05%
2023-11-03	0	0.244	0.244	0.245	0.242	0.246	2,820,000	688,550	0.2442	0.229	0.229	0.230	0.227	0.231	3,002,426	0.2293	-1.21%
2023-11-02	0	0.247	0.243	0.248	0.243	0.247	456,000	112,176	0.2460	0.232	0.228	0.233	0.228	0.232	485,499	0.2311	-0.80%
2023-11-01	0	0.249	0.245	0.249	0.242	0.249	738,000	180,562	0.2447	0.234	0.230	0.234	0.227	0.234	785,741	0.2298	0.81%
2023-10-31	0	0.247	0.245	0.248	0.239	0.250	4,060,000	979,152	0.2412	0.232	0.230	0.233	0.224	0.235	4,322,642	0.2265	1.65%
2023-10-30	0	0.243	0.242	0.243	0.243	0.248	3,198,000	782,892	0.2448	0.228	0.227	0.228	0.228	0.233	3,404,879	0.2299	-2.80%
2023-10-27	0	0.250	0.245	0.250	0.239	0.250	2,170,000	532,280	0.2453	0.235	0.230	0.235	0.224	0.235	2,310,377	0.2304	1.63%
2023-10-26	0	0.246	0.243	0.246	0.241	0.250	92,000	22,262	0.2420	0.231	0.228	0.231	0.226	0.235	97,951	0.2273	1.23%
2023-10-25	0	0.243	0.242	0.243	0.243	0.245	1,204,000	294,000	0.2442	0.228	0.227	0.228	0.228	0.230	1,281,887	0.2293	0.41%
2023-10-24	0	0.242	0.242	0.243	0.240	0.246	1,784,000	430,310	0.2412	0.227	0.227	0.228	0.225	0.231	1,899,407	0.2265	-1.63%
2023-10-20	0	0.246	0.245	0.246	0.242	0.250	4,414,000	1,098,182	0.2488	0.231	0.230	0.231	0.227	0.235	4,699,542	0.2337	0.41%
2023-10-19	0	0.245	0.245	0.246	0.245	0.250	976,000	239,906	0.2458	0.230	0.230	0.231	0.230	0.235	1,039,137	0.2309	-2.00%
2023-10-18	0	0.250	0.247	0.250	0.247	0.255	6,424,000	1,624,140	0.2528	0.235	0.232	0.235	0.232	0.240	6,839,569	0.2375	-1.96%
2023-10-17	0	0.255	0.255	0.260	0.250	0.255	2,522,000	641,720	0.2544	0.240	0.240	0.244	0.235	0.240	2,685,148	0.2390	2.00%
2023-10-16	0	0.250	0.250	0.255	0.250	0.255	152,000	38,300	0.2520	0.235	0.235	0.240	0.235	0.240	161,833	0.2367	-1.96%
2023-10-13	0	0.255	0.250	0.255	0.250	0.255	1,740,000	439,820	0.2528	0.240	0.235	0.240	0.235	0.240	1,852,561	0.2374	0.00%
2023-10-12	0	0.255	0.250	0.255	0.250	0.255	2,102,000	534,800	0.2544	0.240	0.235	0.240	0.235	0.240	2,237,978	0.2390	2.00%
2023-10-11	0	0.250	0.250	0.255	0.250	0.260	3,140,000	788,260	0.2510	0.235	0.235	0.240	0.235	0.244	3,343,127	0.2358	-1.96%
2023-10-10	0	0.255	0.250	0.255	0.255	0.255	1,110,000	283,050	0.2550	0.240	0.235	0.240	0.240	0.240	1,181,806	0.2395	2.00%
2023-10-09	0	0.250	0.250	0.255	0.250	0.260	4,386,000	1,102,510	0.2514	0.235	0.235	0.240	0.235	0.244	4,669,730	0.2361	-3.85%
2023-10-06	0	0.260	0.250	0.260	0.250	0.260	2,734,000	703,000	0.2571	0.244	0.235	0.244	0.235	0.244	2,910,863	0.2415	1.96%
2023-10-05	0	0.255	0.250	0.255	0.250	0.255	180,000	45,520	0.2529	0.240	0.235	0.240	0.235	0.240	191,644	0.2375	0.00%
2023-10-04	0	0.255	0.247	0.255	0.249	0.255	2,624,000	657,020	0.2504	0.240	0.232	0.240	0.234	0.240	2,793,747	0.2352	2.00%
2023-10-03	0	0.250	0.250	0.255	0.250	0.255	4,182,000	1,049,530	0.2510	0.235	0.235	0.240	0.235	0.240	4,452,534	0.2357	-1.96%
2023-09-29	0	0.255	0.250	0.255	0.250	0.260	6,120,000	1,549,420	0.2532	0.240	0.235	0.240	0.235	0.244	6,515,903	0.2378	2.41%
2023-09-28	0	0.249	0.249	0.250	0.249	0.255	8,012,000	2,026,636	0.2530	0.234	0.234	0.235	0.234	0.240	8,530,296	0.2376	-0.40%
2023-09-27	0	0.250	0.248	0.250	0.249	0.255	492,000	123,624	0.2513	0.235	0.233	0.235	0.234	0.240	523,827	0.2360	0.00%
2023-09-26	0	0.250	0.249	0.250	0.249	0.255	4,134,000	1,034,350	0.2502	0.235	0.234	0.235	0.234	0.240	4,401,429	0.2350	0.00%
2023-09-25	0	0.250	0.250	0.255	0.246	0.255	2,868,000	722,582	0.2519	0.235	0.235	0.240	0.231	0.240	3,053,531	0.2366	-3.85%
2023-09-22	0	0.260	0.255	0.260	0.250	0.260	476,000	121,380	0.2550	0.244	0.240	0.244	0.235	0.244	506,792	0.2395	1.96%
2023-09-21	0	0.255	0.255	0.260	0.250	0.260	3,876,000	987,140	0.2547	0.240	0.240	0.244	0.235	0.244	4,126,739	0.2392	-3.77%
2023-09-20	0	0.265	0.255	0.265	0.255	0.265	1,124,000	295,890	0.2632	0.249	0.240	0.249	0.240	0.249	1,196,712	0.2473	0.00%
2023-09-19	0	0.265	0.255	0.265	0.260	0.265	5,444,000	1,425,626	0.2619	0.249	0.240	0.249	0.244	0.249	5,796,173	0.2460	0.00%
2023-09-18	0	0.265	0.260	0.265	0.260	0.265	212,000	55,230	0.2605	0.249	0.244	0.249	0.244	0.249	225,714	0.2447	0.00%
2023-09-15	0	0.265	0.265	0.270	0.260	0.270	5,144,000	1,373,720	0.2671	0.249	0.249	0.254	0.244	0.254	5,476,765	0.2508	-1.85%
2023-09-14	0	0.270	0.260	0.270	0.260	0.270	1,802,000	471,720	0.2618	0.254	0.244	0.254	0.244	0.254	1,918,571	0.2459	1.89%
2023-09-13	0	0.265	0.265	0.270	0.265	0.280	5,784,000	1,584,700	0.2740	0.249	0.249	0.254	0.249	0.263	6,158,167	0.2573	-1.85%
2023-09-12	0	0.270	0.270	0.275	0.265	0.275	3,190,000	864,920	0.2711	0.254	0.254	0.258	0.249	0.258	3,396,361	0.2547	-1.82%
2023-09-11	0	0.275	0.270	0.275	0.265	0.275	4,328,000	1,171,469	0.2707	0.258	0.254	0.258	0.249	0.258	4,607,978	0.2542	0.00%
2023-09-07	0	0.275	0.265	0.275	0.260	0.280	19,254,000	5,292,191	0.2749	0.258	0.249	0.258	0.244	0.263	20,499,542	0.2582	1.85%
2023-09-06	0	0.270	0.265	0.270	0.250	0.270	22,100,000	5,821,190	0.2634	0.254	0.249	0.254	0.235	0.254	23,529,650	0.2474	8.00%
2023-09-05	0	0.250	0.250	0.255	0.250	0.260	3,298,000	842,830	0.2556	0.235	0.235	0.240	0.235	0.244	3,511,348	0.2400	-3.85%
2023-09-04	0	0.260	0.255	0.260	0.250	0.260	8,524,000	2,175,890	0.2553	0.244	0.240	0.244	0.235	0.244	9,075,418	0.2398	4.00%
2023-08-31	0	0.250	0.250	0.255	0.241	0.255	14,284,000	3,550,684	0.2486	0.235	0.235	0.240	0.226	0.240	15,208,032	0.2335	2.88%
2023-08-30	0	0.243	0.241	0.243	0.243	0.248	3,530,000	868,140	0.2459	0.228	0.226	0.228	0.228	0.233	3,758,356	0.2310	-1.22%
2023-08-29	0	0.246	0.241	0.246	0.240	0.247	5,228,000	1,277,496	0.2444	0.231	0.226	0.231	0.225	0.232	5,566,199	0.2295	0.82%
2023-08-28	0	0.244	0.243	0.245	0.240	0.255	2,282,000	564,870	0.2475	0.229	0.228	0.230	0.225	0.240	2,429,623	0.2325	0.83%
2023-08-25	0	0.242	0.242	0.245	0.241	0.246	1,984,000	483,702	0.2438	0.227	0.227	0.230	0.226	0.231	2,112,345	0.2290	0.83%
2023-08-24	0	0.240	0.240	0.242	0.240	0.246	3,500,000	849,216	0.2426	0.225	0.225	0.227	0.225	0.231	3,726,415	0.2279	-0.83%
2023-08-23	0	0.242	0.242	0.243	0.241	0.246	2,406,000	586,244	0.2437	0.227	0.227	0.228	0.226	0.231	2,561,644	0.2289	0.41%
2023-08-22	0	0.241	0.241	0.244	0.241	0.250	2,026,000	496,788	0.2452	0.226	0.226	0.229	0.226	0.235	2,157,062	0.2303	-2.03%
2023-08-21	0	0.246	0.241	0.246	0.242	0.250	4,480,000	1,107,760	0.2473	0.231	0.226	0.231	0.227	0.235	4,769,811	0.2322	-1.60%
2023-08-18	0	0.250	0.248	0.250	0.248	0.250	143,000	35,468	0.2480	0.235	0.233	0.235	0.233	0.235	152,251	0.2330	0.00%
2023-08-17	0	0.250	0.248	0.250	0.246	0.250	2,054,000	509,366	0.2480	0.235	0.233	0.235	0.231	0.235	2,186,873	0.2329	0.00%
2023-08-16	0	0.250	0.249	0.250	0.247	0.255	3,680,000	918,656	0.2496	0.235	0.234	0.235	0.232	0.240	3,918,059	0.2345	0.00%
2023-08-15	0	0.250	0.250	0.255	0.250	0.255	1,682,000	422,580	0.2512	0.235	0.235	0.240	0.235	0.240	1,790,809	0.2360	-5.66%
2023-08-14	0	0.265	0.255	0.265	0.249	0.265	2,106,000	531,696	0.2525	0.249	0.240	0.249	0.234	0.249	2,242,237	0.2371	1.92%
2023-08-11	0	0.260	0.255	0.260	0.255	0.260	2,396,000	620,440	0.2589	0.244	0.240	0.244	0.240	0.244	2,550,997	0.2432	0.00%
2023-08-10	0	0.260	0.255	0.260	0.260	0.260	1,108,000	288,080	0.2600	0.244	0.240	0.244	0.244	0.244	1,179,677	0.2442	0.00%
2023-08-09	0	0.260	0.255	0.260	0.255	0.270	5,270,000	1,379,830	0.2618	0.244	0.240	0.244	0.240	0.254	5,610,916	0.2459	-1.89%
2023-08-08	0	0.265	0.265	0.270	0.265	0.280	1,566,000	428,260	0.2735	0.249	0.249	0.254	0.249	0.263	1,667,305	0.2569	-5.36%
2023-08-07	0	0.280	0.275	0.280	0.275	0.285	2,330,000	646,770	0.2776	0.263	0.258	0.263	0.258	0.268	2,480,728	0.2607	-1.75%
2023-08-04	0	0.285	0.280	0.285	0.280	0.290	1,684,000	480,020	0.2850	0.268	0.263	0.268	0.263	0.272	1,792,938	0.2677	0.00%
2023-08-03	0	0.285	0.275	0.285	0.270	0.285	1,568,000	437,250	0.2789	0.268	0.258	0.268	0.254	0.268	1,669,434	0.2619	0.00%
2023-08-02	0	0.285	0.280	0.285	0.280	0.290	2,190,000	619,810	0.2830	0.268	0.263	0.268	0.263	0.272	2,331,671	0.2658	1.79%
2023-08-01	0	0.280	0.280	0.285	0.280	0.295	4,068,000	1,159,100	0.2849	0.263	0.263	0.268	0.263	0.277	4,331,159	0.2676	-5.08%
2023-07-31	0	0.295	0.290	0.295	0.275	0.295	19,218,000	5,536,610	0.2881	0.277	0.272	0.277	0.258	0.277	20,461,213	0.2706	7.27%
2023-07-28	0	0.275	0.265	0.275	0.265	0.275	2,346,000	628,539	0.2679	0.258	0.249	0.258	0.249	0.258	2,497,763	0.2516	1.85%
2023-07-27	0	0.270	0.265	0.275	0.260	0.275	4,854,000	1,297,760	0.2674	0.254	0.249	0.258	0.244	0.258	5,168,005	0.2511	1.89%
2023-07-26	0	0.265	0.260	0.265	0.260	0.265	584,000	154,779	0.2650	0.249	0.244	0.249	0.244	0.249	621,779	0.2489	0.00%
2023-07-25	0	0.265	0.265	0.270	0.255	0.270	5,706,000	1,490,530	0.2612	0.249	0.249	0.254	0.240	0.254	6,075,121	0.2453	6.00%
2023-07-24	0	0.250	0.245	0.250	0.246	0.260	5,438,000	1,362,946	0.2506	0.235	0.230	0.235	0.231	0.244	5,789,784	0.2354	-3.85%
2023-07-21	0	0.260	0.255	0.260	0.255	0.265	2,266,000	589,780	0.2603	0.244	0.240	0.244	0.240	0.249	2,412,588	0.2445	0.00%
2023-07-20	0	0.260	0.255	0.260	0.255	0.265	876,000	227,550	0.2598	0.244	0.240	0.244	0.240	0.249	932,668	0.2440	0.00%
2023-07-19	0	0.260	0.255	0.260	0.255	0.260	1,644,000	425,600	0.2589	0.244	0.240	0.244	0.240	0.244	1,750,350	0.2432	0.00%
2023-07-18	0	0.260	0.255	0.260	0.255	0.260	778,000	199,240	0.2561	0.244	0.240	0.244	0.240	0.244	828,329	0.2405	-1.89%
2023-07-14	0	0.265	0.260	0.265	0.255	0.265	1,920,000	499,190	0.2600	0.249	0.244	0.249	0.240	0.249	2,044,205	0.2442	1.92%
2023-07-13	0	0.260	0.255	0.260	0.260	0.260	1,426,000	370,760	0.2600	0.244	0.240	0.244	0.244	0.244	1,518,248	0.2442	0.00%
2023-07-12	0	0.260	0.255	0.260	0.255	0.260	1,820,000	472,590	0.2597	0.244	0.240	0.244	0.240	0.244	1,937,736	0.2439	-1.89%
2023-07-11	0	0.265	0.260	0.265	0.260	0.265	1,182,000	308,090	0.2607	0.249	0.244	0.249	0.244	0.249	1,258,464	0.2448	1.92%
2023-07-10	0	0.260	0.255	0.260	0.255	0.260	1,244,000	323,300	0.2599	0.244	0.240	0.244	0.240	0.244	1,324,474	0.2441	1.96%
2023-07-07	0	0.255	0.255	0.260	0.255	0.265	8,756,000	2,276,630	0.2600	0.240	0.240	0.244	0.240	0.249	9,322,426	0.2442	-1.92%
2023-07-06	0	0.260	0.260	0.270	0.260	0.270	1,262,000	333,010	0.2639	0.244	0.244	0.254	0.244	0.254	1,343,639	0.2478	-3.70%
2023-07-05	0	0.270	0.270	0.275	0.265	0.275	158,000	42,770	0.2707	0.254	0.254	0.258	0.249	0.258	168,221	0.2542	-1.82%
2023-07-04	0	0.275	0.270	0.275	0.270	0.275	564,000	152,550	0.2705	0.258	0.254	0.258	0.254	0.258	600,485	0.2540	1.85%
2023-07-03	0	0.270	0.270	0.275	0.270	0.275	1,688,000	455,860	0.2701	0.254	0.254	0.258	0.254	0.258	1,797,197	0.2537	1.89%
2023-06-30	0	0.265	0.265	0.275	0.265	0.275	230,000	62,060	0.2698	0.249	0.249	0.258	0.249	0.258	244,879	0.2534	-3.64%
2023-06-29	0	0.275	0.265	0.275	0.265	0.275	530,000	143,110	0.2700	0.258	0.249	0.258	0.249	0.258	564,286	0.2536	0.00%
2023-06-28	0	0.275	0.265	0.275	0.270	0.275	860,000	236,490	0.2750	0.258	0.249	0.258	0.254	0.258	915,633	0.2583	0.00%
2023-06-27	0	0.275	0.265	0.275	0.265	0.275	2,710,000	719,990	0.2657	0.258	0.249	0.258	0.249	0.258	2,885,310	0.2495	1.85%
2023-06-26	0	0.270	0.260	0.270	0.265	0.280	2,366,000	637,200	0.2693	0.254	0.244	0.254	0.249	0.263	2,519,057	0.2530	0.00%
2023-06-23	0	0.270	0.260	0.270	0.260	0.270	1,534,000	404,520	0.2637	0.254	0.244	0.254	0.244	0.254	1,633,235	0.2477	0.00%
2023-06-21	0	0.270	0.265	0.270	0.265	0.270	1,412,000	377,310	0.2672	0.254	0.249	0.254	0.249	0.254	1,503,342	0.2510	0.00%
2023-06-20	0	0.270	0.265	0.270	0.265	0.275	272,000	73,870	0.2716	0.254	0.249	0.254	0.249	0.258	289,596	0.2551	-1.82%
2023-06-19	0	0.275	0.270	0.275	0.270	0.275	1,376,000	372,040	0.2704	0.258	0.254	0.258	0.254	0.258	1,465,013	0.2539	3.77%
2023-06-16	0	0.265	0.265	0.270	0.265	0.280	9,750,000	2,637,130	0.2705	0.249	0.249	0.254	0.249	0.263	10,380,728	0.2540	-5.36%
2023-06-15	0	0.280	0.275	0.280	0.275	0.285	1,020,000	284,970	0.2794	0.263	0.258	0.263	0.258	0.268	1,085,984	0.2624	0.00%
2023-06-14	0	0.280	0.270	0.280	0.275	0.285	4,500,000	1,246,490	0.2770	0.263	0.254	0.263	0.258	0.268	4,791,105	0.2602	-1.75%
2023-06-13	0	0.285	0.280	0.285	0.280	0.290	686,000	194,560	0.2836	0.268	0.263	0.268	0.263	0.272	730,377	0.2664	0.00%
2023-06-12	0	0.285	0.275	0.285	0.280	0.300	522,000	149,300	0.2860	0.268	0.258	0.268	0.263	0.282	555,768	0.2686	0.71%
2023-06-09	0	0.295	0.290	0.295	0.290	0.300	718,000	210,340	0.2930	0.266	0.261	0.266	0.261	0.270	796,862	0.2640	1.72%
2023-06-08	0	0.290	0.285	0.295	0.285	0.295	1,220,000	354,050	0.2902	0.261	0.257	0.266	0.257	0.266	1,354,000	0.2615	1.75%
2023-06-07	0	0.285	0.285	0.290	0.285	0.290	434,000	123,850	0.2854	0.257	0.257	0.261	0.257	0.261	481,669	0.2571	-1.72%
2023-06-06	0	0.290	0.285	0.290	0.280	0.290	2,638,000	751,990	0.2851	0.261	0.257	0.261	0.252	0.261	2,927,747	0.2568	3.57%
2023-06-05	0	0.280	0.275	0.280	0.275	0.285	3,946,000	1,118,810	0.2835	0.252	0.248	0.252	0.248	0.257	4,379,412	0.2555	-1.75%
2023-06-02	0	0.285	0.280	0.285	0.275	0.285	2,340,000	651,400	0.2784	0.257	0.252	0.257	0.248	0.257	2,597,016	0.2508	3.64%
2023-06-01	0	0.275	0.265	0.275	0.260	0.280	872,000	238,510	0.2735	0.248	0.239	0.248	0.234	0.252	967,777	0.2465	1.85%
2023-05-31	0	0.270	0.265	0.270	0.260	0.290	5,526,000	1,498,780	0.2712	0.243	0.239	0.243	0.234	0.261	6,132,953	0.2444	-5.26%
2023-05-30	0	0.285	0.280	0.285	0.275	0.290	2,098,000	585,730	0.2792	0.257	0.252	0.257	0.248	0.261	2,328,436	0.2516	1.79%
2023-05-29	0	0.280	0.280	0.285	0.280	0.290	2,898,000	816,000	0.2816	0.252	0.252	0.257	0.252	0.261	3,216,304	0.2537	-3.45%
2023-05-25	0	0.290	0.285	0.290	0.270	0.285	4,822,000	1,345,680	0.2791	0.261	0.257	0.261	0.243	0.257	5,351,629	0.2515	3.57%
2023-05-24	0	0.280	0.280	0.285	0.280	0.295	4,680,000	1,354,880	0.2895	0.252	0.252	0.257	0.252	0.266	5,194,032	0.2609	-6.67%
2023-05-23	0	0.300	0.295	0.300	0.290	0.300	3,924,000	1,161,150	0.2959	0.270	0.266	0.270	0.261	0.270	4,354,996	0.2666	0.00%
2023-05-22	0	0.300	0.295	0.300	0.295	0.310	4,316,000	1,299,450	0.3011	0.270	0.266	0.270	0.266	0.279	4,790,052	0.2713	-1.64%
2023-05-19	0	0.305	0.300	0.305	0.300	0.305	2,952,000	897,930	0.3042	0.275	0.270	0.275	0.270	0.275	3,276,236	0.2741	0.00%
2023-05-18	0	0.305	0.305	0.310	0.305	0.310	1,374,000	422,330	0.3074	0.275	0.275	0.279	0.275	0.279	1,524,915	0.2770	-1.61%
2023-05-17	0	0.310	0.305	0.310	0.305	0.315	2,146,000	661,360	0.3082	0.279	0.275	0.279	0.275	0.284	2,381,708	0.2777	-1.59%
2023-05-16	0	0.315	0.310	0.315	0.305	0.315	6,166,000	1,912,730	0.3102	0.284	0.279	0.284	0.275	0.284	6,843,248	0.2795	-1.56%
2023-05-15	0	0.320	0.315	0.320	0.310	0.320	3,904,000	1,227,490	0.3144	0.288	0.284	0.288	0.279	0.288	4,332,799	0.2833	0.00%
2023-05-12	0	0.320	0.315	0.320	0.315	0.320	1,346,000	424,990	0.3157	0.288	0.284	0.288	0.284	0.288	1,493,839	0.2845	0.00%
2023-05-11	0	0.320	0.315	0.320	0.315	0.320	1,350,000	429,780	0.3184	0.288	0.284	0.288	0.284	0.288	1,498,278	0.2868	0.00%
2023-05-10	0	0.320	0.320	0.325	0.315	0.325	1,092,000	349,420	0.3200	0.288	0.288	0.293	0.284	0.293	1,211,941	0.2883	-1.54%
2023-05-09	0	0.325	0.320	0.325	0.320	0.330	3,332,000	1,083,870	0.3253	0.293	0.288	0.293	0.288	0.297	3,697,973	0.2931	-1.52%
2023-05-08	0	0.330	0.325	0.330	0.325	0.330	3,828,000	1,261,069	0.3294	0.297	0.293	0.297	0.293	0.297	4,248,452	0.2968	0.00%
2023-05-05	0	0.330	0.325	0.330	0.325	0.335	2,716,000	895,850	0.3298	0.297	0.293	0.297	0.293	0.302	3,014,314	0.2972	1.54%
2023-05-04	0	0.325	0.320	0.325	0.320	0.330	5,118,000	1,653,850	0.3231	0.293	0.288	0.293	0.288	0.297	5,680,140	0.2912	1.56%
2023-05-03	0	0.320	0.315	0.320	0.315	0.320	2,142,000	684,730	0.3197	0.288	0.284	0.288	0.284	0.288	2,377,268	0.2880	-1.54%
2023-05-02	0	0.325	0.320	0.325	0.320	0.330	1,960,000	637,520	0.3253	0.293	0.288	0.293	0.288	0.297	2,175,278	0.2931	0.00%
2023-04-28	0	0.325	0.320	0.325	0.320	0.325	948,000	304,420	0.3211	0.293	0.288	0.293	0.288	0.293	1,052,124	0.2893	1.56%
2023-04-27	0	0.320	0.315	0.320	0.315	0.320	1,966,000	621,080	0.3159	0.288	0.284	0.288	0.284	0.288	2,181,937	0.2846	0.00%
2023-04-26	0	0.320	0.315	0.320	0.315	0.320	822,000	262,760	0.3197	0.288	0.284	0.288	0.284	0.288	912,285	0.2880	0.00%
2023-04-25	0	0.320	0.315	0.320	0.315	0.320	2,236,000	710,400	0.3177	0.288	0.284	0.288	0.284	0.288	2,481,593	0.2863	-3.03%
2023-04-24	0	0.330	0.320	0.330	0.320	0.330	2,628,000	848,900	0.3230	0.297	0.288	0.297	0.288	0.297	2,916,649	0.2911	0.00%
2023-04-21	0	0.330	0.325	0.330	0.325	0.340	3,224,000	1,067,300	0.3310	0.297	0.293	0.297	0.293	0.306	3,578,111	0.2983	-2.94%
2023-04-20	0	0.340	0.335	0.340	0.335	0.345	1,410,000	473,520	0.3358	0.306	0.302	0.306	0.302	0.311	1,564,869	0.3026	-1.45%
2023-04-19	0	0.345	0.335	0.345	0.340	0.345	2,546,000	868,200	0.3410	0.311	0.302	0.311	0.306	0.311	2,825,642	0.3073	-1.43%
2023-04-18	0	0.350	0.345	0.350	0.340	0.350	5,326,000	1,842,590	0.3460	0.315	0.311	0.315	0.306	0.315	5,910,986	0.3117	2.94%
2023-04-17	0	0.340	0.335	0.345	0.330	0.340	2,630,000	882,510	0.3356	0.306	0.302	0.311	0.297	0.306	2,918,868	0.3023	0.00%
2023-04-14	0	0.340	0.335	0.340	0.330	0.345	2,338,000	791,420	0.3385	0.306	0.302	0.306	0.297	0.311	2,594,796	0.3050	0.00%
2023-04-13	0	0.340	0.335	0.340	0.330	0.340	3,868,000	1,299,619	0.3360	0.306	0.302	0.306	0.297	0.306	4,292,845	0.3027	0.00%
2023-04-12	0	0.340	0.335	0.340	0.330	0.345	21,529,000	7,273,789	0.3379	0.306	0.302	0.306	0.297	0.311	23,893,657	0.3044	3.03%
2023-04-11	0	0.330	0.320	0.330	0.305	0.330	18,832,000	5,975,578	0.3173	0.297	0.288	0.297	0.275	0.297	20,900,430	0.2859	8.20%
2023-04-06	0	0.305	0.300	0.305	0.300	0.310	5,214,000	1,593,870	0.3057	0.275	0.270	0.275	0.270	0.279	5,786,684	0.2754	-3.17%
2023-04-04	0	0.315	0.310	0.315	0.310	0.315	1,822,000	566,260	0.3108	0.284	0.279	0.284	0.279	0.284	2,022,121	0.2800	-1.56%
2023-04-03	0	0.320	0.315	0.320	0.310	0.320	4,035,000	1,279,240	0.3170	0.288	0.284	0.288	0.279	0.288	4,478,188	0.2857	3.23%
2023-03-31	0	0.310	0.305	0.310	0.310	0.315	3,800,000	1,181,200	0.3108	0.279	0.275	0.279	0.279	0.284	4,217,376	0.2801	0.00%
2023-03-30	0	0.310	0.305	0.310	0.300	0.310	1,810,000	547,030	0.3022	0.279	0.275	0.279	0.270	0.279	2,008,803	0.2723	1.64%
2023-03-29	0	0.305	0.300	0.305	0.300	0.315	4,908,000	1,502,860	0.3062	0.275	0.270	0.275	0.270	0.284	5,447,075	0.2759	-1.61%
2023-03-28	0	0.310	0.310	0.320	0.310	0.320	984,000	311,700	0.3168	0.279	0.279	0.288	0.279	0.288	1,092,079	0.2854	-1.59%
2023-03-27	0	0.315	0.315	0.320	0.305	0.330	3,924,000	1,238,800	0.3157	0.284	0.284	0.288	0.275	0.297	4,354,996	0.2845	-3.08%
2023-03-24	0	0.325	0.315	0.330	0.300	0.330	14,912,000	4,700,100	0.3152	0.293	0.284	0.297	0.270	0.297	16,549,873	0.2840	4.84%
2023-03-23	0	0.310	0.305	0.310	0.305	0.310	1,352,000	413,560	0.3059	0.279	0.275	0.279	0.275	0.279	1,500,498	0.2756	0.00%
2023-03-22	0	0.310	0.305	0.310	0.305	0.315	3,206,000	989,520	0.3086	0.279	0.275	0.279	0.275	0.284	3,558,134	0.2781	1.64%
2023-03-21	0	0.305	0.305	0.310	0.305	0.310	1,612,000	497,190	0.3084	0.275	0.275	0.279	0.275	0.279	1,789,055	0.2779	-1.61%
2023-03-20	0	0.310	0.300	0.310	0.305	0.310	3,930,235	1,199,984	0.3053	0.279	0.270	0.279	0.275	0.279	4,361,916	0.2751	-1.59%
2023-03-17	0	0.315	0.305	0.320	0.305	0.325	6,658,000	2,090,570	0.3140	0.284	0.275	0.288	0.275	0.293	7,389,287	0.2829	3.28%
2023-03-16	0	0.305	0.305	0.310	0.305	0.315	3,606,000	1,104,600	0.3063	0.275	0.275	0.279	0.275	0.284	4,002,068	0.2760	-4.69%
2023-03-15	0	0.320	0.310	0.325	0.310	0.320	1,970,000	618,840	0.3141	0.288	0.279	0.293	0.279	0.288	2,186,377	0.2830	4.92%
2023-03-14	0	0.305	0.305	0.310	0.300	0.305	1,326,000	401,950	0.3031	0.275	0.275	0.279	0.270	0.275	1,471,642	0.2731	-1.61%
2023-03-13	0	0.310	0.305	0.310	0.305	0.315	4,178,000	1,289,170	0.3086	0.279	0.275	0.279	0.275	0.284	4,636,894	0.2780	0.00%
2023-03-10	0	0.310	0.310	0.315	0.305	0.315	3,276,000	1,018,540	0.3109	0.279	0.279	0.284	0.275	0.284	3,635,822	0.2801	-1.59%
2023-03-09	0	0.315	0.315	0.320	0.315	0.320	2,314,000	732,420	0.3165	0.284	0.284	0.288	0.284	0.288	2,568,160	0.2852	-3.08%
2023-03-08	0	0.325	0.320	0.325	0.320	0.330	3,430,000	1,113,280	0.3246	0.293	0.288	0.293	0.288	0.297	3,806,737	0.2924	0.00%
2023-03-07	0	0.325	0.320	0.330	0.315	0.340	8,876,000	2,933,170	0.3305	0.293	0.288	0.297	0.284	0.306	9,850,903	0.2978	-2.99%
2023-03-06	0	0.335	0.330	0.340	0.330	0.340	5,440,000	1,821,890	0.3349	0.302	0.297	0.306	0.297	0.306	6,037,507	0.3018	3.08%
2023-03-03	0	0.325	0.320	0.325	0.320	0.325	5,630,000	1,810,770	0.3216	0.293	0.288	0.293	0.288	0.293	6,248,376	0.2898	0.00%
2023-03-02	0	0.325	0.320	0.325	0.320	0.330	774,000	251,820	0.3253	0.293	0.288	0.293	0.288	0.297	859,013	0.2932	-1.52%
2023-03-01	0	0.330	0.330	0.335	0.325	0.335	2,866,000	939,910	0.3280	0.297	0.297	0.302	0.293	0.302	3,180,790	0.2955	3.13%
2023-02-28	0	0.320	0.320	0.325	0.320	0.325	1,596,000	513,430	0.3217	0.288	0.288	0.293	0.288	0.293	1,771,298	0.2899	-1.54%
2023-02-27	0	0.325	0.325	0.330	0.325	0.330	1,786,000	580,960	0.3253	0.293	0.293	0.297	0.293	0.297	1,982,167	0.2931	-1.52%
2023-02-24	0	0.330	0.325	0.330	0.330	0.340	3,898,000	1,291,890	0.3314	0.297	0.293	0.297	0.297	0.306	4,326,140	0.2986	-2.94%
2023-02-23	0	0.340	0.340	0.345	0.335	0.345	1,642,000	558,270	0.3400	0.306	0.306	0.311	0.302	0.311	1,822,351	0.3063	0.00%
2023-02-22	0	0.340	0.335	0.340	0.335	0.340	1,464,000	497,200	0.3396	0.306	0.302	0.306	0.302	0.306	1,624,800	0.3060	-2.86%
2023-02-21	0	0.350	0.340	0.350	0.340	0.355	3,360,000	1,160,630	0.3454	0.315	0.306	0.315	0.306	0.320	3,729,049	0.3112	1.45%
2023-02-20	0	0.345	0.345	0.350	0.335	0.350	1,860,000	639,440	0.3438	0.311	0.311	0.315	0.302	0.315	2,064,295	0.3098	1.47%
2023-02-17	0	0.340	0.335	0.340	0.340	0.340	1,478,000	502,510	0.3400	0.306	0.302	0.306	0.306	0.306	1,640,337	0.3063	0.00%
2023-02-16	0	0.340	0.340	0.345	0.335	0.350	2,630,012	903,293	0.3435	0.306	0.306	0.311	0.302	0.315	2,918,882	0.3095	0.00%
2023-02-15	0	0.340	0.335	0.340	0.335	0.340	1,122,175	379,945	0.3386	0.306	0.302	0.306	0.302	0.306	1,245,430	0.3051	-1.45%
2023-02-14	0	0.345	0.340	0.345	0.335	0.350	2,064,000	704,840	0.3415	0.311	0.306	0.311	0.302	0.315	2,290,701	0.3077	1.47%
2023-02-13	0	0.340	0.335	0.340	0.320	0.345	4,170,000	1,389,690	0.3333	0.306	0.302	0.306	0.288	0.311	4,628,016	0.3003	-1.45%
2023-02-10	0	0.345	0.340	0.350	0.345	0.350	714,000	248,560	0.3481	0.311	0.306	0.315	0.311	0.315	792,423	0.3137	-1.43%
2023-02-09	0	0.350	0.345	0.350	0.345	0.355	706,000	246,080	0.3486	0.315	0.311	0.315	0.311	0.320	783,544	0.3141	0.00%
2023-02-08	0	0.350	0.345	0.350	0.345	0.355	166,000	57,830	0.3484	0.315	0.311	0.315	0.311	0.320	184,233	0.3139	0.00%
2023-02-07	0	0.350	0.340	0.350	0.335	0.350	1,656,000	572,050	0.3454	0.315	0.306	0.315	0.302	0.315	1,837,888	0.3113	2.94%
2023-02-06	0	0.340	0.335	0.340	0.330	0.355	6,060,000	2,063,910	0.3406	0.306	0.302	0.306	0.297	0.320	6,725,606	0.3069	-5.56%
2023-02-03	0	0.360	0.355	0.360	0.355	0.375	4,716,000	1,686,020	0.3575	0.324	0.320	0.324	0.320	0.338	5,233,986	0.3221	-2.70%
2023-02-02	0	0.370	0.365	0.375	0.365	0.375	6,562,000	2,431,150	0.3705	0.333	0.329	0.338	0.329	0.338	7,282,743	0.3338	0.00%
2023-02-01	0	0.370	0.365	0.370	0.360	0.375	6,036,000	2,202,310	0.3649	0.333	0.329	0.333	0.324	0.338	6,698,969	0.3288	0.00%
2023-01-31	0	0.370	0.360	0.365	0.360	0.380	6,052,000	2,220,160	0.3668	0.333	0.324	0.329	0.324	0.342	6,716,727	0.3305	-2.63%
2023-01-30	0	0.380	0.375	0.380	0.365	0.390	17,180,000	6,506,060	0.3787	0.342	0.338	0.342	0.329	0.351	19,066,981	0.3412	4.11%
2023-01-27	0	0.365	0.360	0.365	0.330	0.365	21,696,052	7,535,969	0.3473	0.329	0.324	0.329	0.297	0.329	24,079,057	0.3130	8.96%
2023-01-26	0	0.335	0.330	0.335	0.325	0.335	3,672,000	1,218,610	0.3319	0.302	0.297	0.302	0.293	0.302	4,075,317	0.2990	1.52%
2023-01-20	0	0.330	0.330	0.335	0.330	0.335	2,316,000	765,130	0.3304	0.297	0.297	0.302	0.297	0.302	2,570,380	0.2977	0.00%
2023-01-19	0	0.330	0.330	0.335	0.325	0.335	500,000	165,330	0.3307	0.297	0.297	0.302	0.293	0.302	554,918	0.2979	-1.49%
2023-01-18	0	0.335	0.330	0.335	0.325	0.335	3,102,336	1,019,582	0.3286	0.302	0.297	0.302	0.293	0.302	3,443,084	0.2961	1.52%
2023-01-17	0	0.330	0.325	0.330	0.325	0.335	2,230,000	736,270	0.3302	0.297	0.293	0.297	0.293	0.302	2,474,934	0.2975	-1.49%
2023-01-16	0	0.335	0.330	0.335	0.330	0.340	4,052,000	1,362,630	0.3363	0.302	0.297	0.302	0.297	0.306	4,497,055	0.3030	-1.47%
2023-01-13	0	0.340	0.335	0.340	0.330	0.340	1,584,000	528,110	0.3334	0.306	0.302	0.306	0.297	0.306	1,757,980	0.3004	1.49%
2023-01-12	0	0.335	0.330	0.335	0.330	0.340	3,256,000	1,083,890	0.3329	0.302	0.297	0.302	0.297	0.306	3,613,626	0.2999	-1.47%
2023-01-11	0	0.340	0.335	0.340	0.330	0.340	2,080,000	694,310	0.3338	0.306	0.302	0.306	0.297	0.306	2,308,459	0.3008	3.03%
2023-01-10	0	0.330	0.325	0.330	0.330	0.340	2,766,000	927,600	0.3354	0.297	0.293	0.297	0.297	0.306	3,069,806	0.3022	-2.94%
2023-01-09	0	0.340	0.335	0.340	0.325	0.340	6,585,165	2,184,238	0.3317	0.306	0.302	0.306	0.293	0.306	7,308,452	0.2989	1.49%
2023-01-06	0	0.335	0.330	0.335	0.325	0.340	9,090,000	3,003,240	0.3304	0.302	0.297	0.302	0.293	0.306	10,088,408	0.2977	0.00%
2023-01-05	0	0.335	0.325	0.335	0.325	0.335	3,598,000	1,186,790	0.3298	0.302	0.293	0.302	0.293	0.302	3,993,190	0.2972	3.08%
2023-01-04	0	0.325	0.325	0.330	0.325	0.340	9,980,000	3,329,140	0.3336	0.293	0.293	0.297	0.293	0.306	11,076,162	0.3006	-1.52%
2023-01-03	0	0.330	0.320	0.330	0.320	0.330	2,710,064	872,342	0.3219	0.297	0.288	0.297	0.288	0.297	3,007,726	0.2900	3.13%
2022-12-30	0	0.320	0.315	0.320	0.305	0.325	5,186,000	1,642,270	0.3167	0.288	0.284	0.288	0.275	0.293	5,755,609	0.2853	0.00%
2022-12-29	0	0.320	0.315	0.320	0.315	0.330	1,782,000	569,950	0.3198	0.288	0.284	0.288	0.284	0.297	1,977,728	0.2882	-1.54%
2022-12-28	0	0.325	0.325	0.330	0.315	0.330	3,268,000	1,053,050	0.3222	0.293	0.293	0.297	0.284	0.297	3,626,944	0.2903	1.56%
2022-12-23	0	0.320	0.310	0.320	0.310	0.320	3,588,000	1,126,980	0.3141	0.288	0.279	0.288	0.279	0.288	3,982,091	0.2830	0.00%
2022-12-22	0	0.320	0.315	0.320	0.320	0.335	7,970,000	2,604,550	0.3268	0.288	0.284	0.288	0.288	0.302	8,845,392	0.2945	0.00%
2022-12-21	0	0.320	0.315	0.320	0.315	0.320	1,196,000	378,160	0.3162	0.288	0.284	0.288	0.284	0.288	1,327,364	0.2849	0.00%
2022-12-20	0	0.320	0.310	0.320	0.315	0.345	8,084,000	2,637,680	0.3263	0.288	0.279	0.288	0.284	0.311	8,971,913	0.2940	-5.88%
2022-12-19	0	0.340	0.335	0.340	0.325	0.350	16,358,000	5,536,920	0.3385	0.306	0.302	0.306	0.293	0.315	18,154,696	0.3050	4.62%
2022-12-16	0	0.325	0.325	0.330	0.310	0.330	7,740,000	2,491,760	0.3219	0.293	0.293	0.297	0.279	0.297	8,590,130	0.2901	3.17%
2022-12-15	0	0.315	0.315	0.320	0.300	0.320	7,820,065	2,422,997	0.3098	0.284	0.284	0.288	0.270	0.288	8,678,989	0.2792	0.00%
2022-12-14	0	0.315	0.310	0.315	0.305	0.330	10,094,000	3,184,249	0.3155	0.284	0.279	0.284	0.275	0.297	11,202,684	0.2842	-1.56%
2022-12-13	0	0.320	0.315	0.320	0.315	0.335	27,463,683	8,997,579	0.3276	0.288	0.284	0.288	0.284	0.302	30,480,181	0.2952	-1.54%
2022-12-12	0	0.325	0.320	0.325	0.305	0.330	15,118,131	4,829,514	0.3195	0.293	0.288	0.293	0.275	0.297	16,778,644	0.2878	1.56%
2022-12-09	0	0.320	0.315	0.320	0.300	0.330	25,030,000	7,950,240	0.3176	0.288	0.284	0.288	0.270	0.297	27,779,192	0.2862	3.23%
2022-12-08	0	0.310	0.310	0.315	0.300	0.320	14,638,000	4,537,430	0.3100	0.279	0.279	0.284	0.270	0.288	16,245,778	0.2793	3.33%
2022-12-07	0	0.300	0.290	0.300	0.285	0.320	18,150,000	5,517,490	0.3040	0.270	0.261	0.270	0.257	0.288	20,143,521	0.2739	5.26%
2022-12-06	0	0.285	0.275	0.285	0.270	0.285	8,498,000	2,352,960	0.2769	0.257	0.248	0.257	0.243	0.257	9,431,385	0.2495	5.56%
2022-12-05	0	0.270	0.265	0.270	0.255	0.270	6,500,000	1,721,910	0.2649	0.243	0.239	0.243	0.230	0.243	7,213,933	0.2387	5.88%
2022-12-02	0	0.255	0.255	0.260	0.250	0.260	2,324,000	591,540	0.2545	0.230	0.230	0.234	0.225	0.234	2,579,259	0.2293	-1.92%
2022-12-01	0	0.260	0.260	0.265	0.255	0.265	3,288,000	856,250	0.2604	0.234	0.234	0.239	0.230	0.239	3,649,140	0.2346	0.00%
2022-11-30	0	0.260	0.255	0.260	0.250	0.260	7,554,000	1,943,780	0.2573	0.234	0.230	0.234	0.225	0.234	8,383,700	0.2319	1.96%
2022-11-29	0	0.255	0.250	0.255	0.242	0.260	10,558,000	2,688,266	0.2546	0.230	0.225	0.230	0.218	0.234	11,717,647	0.2294	5.37%
2022-11-28	0	0.242	0.237	0.242	0.235	0.246	3,802,000	904,596	0.2379	0.218	0.214	0.218	0.212	0.222	4,219,596	0.2144	-1.63%
2022-11-25	0	0.246	0.246	0.250	0.245	0.255	1,418,000	353,304	0.2492	0.222	0.222	0.225	0.221	0.230	1,573,747	0.2245	-0.81%
2022-11-24	0	0.248	0.243	0.248	0.237	0.260	2,346,000	582,138	0.2481	0.223	0.219	0.223	0.214	0.234	2,603,675	0.2236	4.20%
2022-11-23	0	0.238	0.236	0.238	0.235	0.240	3,112,000	739,390	0.2376	0.214	0.213	0.214	0.212	0.216	3,453,809	0.2141	0.42%
2022-11-22	0	0.237	0.233	0.237	0.231	0.240	596,000	140,442	0.2356	0.214	0.210	0.214	0.208	0.216	661,462	0.2123	1.72%
2022-11-21	0	0.233	0.234	0.239	0.231	0.238	264,000	61,472	0.2328	0.210	0.211	0.215	0.208	0.214	292,997	0.2098	-2.92%
2022-11-18	0	0.240	0.238	0.240	0.230	0.242	5,428,000	1,300,882	0.2397	0.216	0.214	0.216	0.207	0.218	6,024,189	0.2159	1.27%
2022-11-17	0	0.237	0.237	0.239	0.231	0.241	4,704,000	1,103,766	0.2346	0.214	0.214	0.215	0.208	0.217	5,220,668	0.2114	-1.25%
2022-11-16	0	0.240	0.238	0.240	0.230	0.245	4,378,000	1,054,814	0.2409	0.216	0.214	0.216	0.207	0.221	4,858,862	0.2171	-4.00%
2022-11-15	0	0.250	0.249	0.250	0.240	0.260	12,704,000	3,163,058	0.2490	0.225	0.224	0.225	0.216	0.234	14,099,355	0.2243	1.21%
2022-11-14	0	0.247	0.247	0.248	0.245	0.270	16,132,000	4,140,364	0.2567	0.223	0.223	0.223	0.221	0.243	17,903,873	0.2313	2.92%
2022-11-11	0	0.240	0.235	0.240	0.227	0.244	8,728,000	2,072,452	0.2374	0.216	0.212	0.216	0.205	0.220	9,686,648	0.2139	6.19%
2022-11-10	0	0.226	0.223	0.226	0.221	0.233	7,316,000	1,665,368	0.2276	0.204	0.201	0.204	0.199	0.210	8,119,559	0.2051	2.26%
2022-11-09	0	0.221	0.221	0.223	0.214	0.230	7,866,000	1,760,998	0.2239	0.199	0.199	0.201	0.193	0.207	8,729,969	0.2017	3.27%
2022-11-08	0	0.214	0.210	0.214	0.205	0.215	1,705,963	358,812	0.2103	0.193	0.189	0.193	0.185	0.194	1,893,339	0.1895	1.42%
2022-11-07	0	0.211	0.211	0.212	0.205	0.213	5,068,000	1,068,738	0.2109	0.190	0.190	0.191	0.185	0.192	5,624,648	0.1900	1.44%
2022-11-04	0	0.208	0.203	0.208	0.194	0.212	4,008,000	818,754	0.2043	0.187	0.183	0.187	0.175	0.191	4,448,222	0.1841	4.00%
2022-11-03	0	0.200	0.199	0.200	0.193	0.202	2,816,000	564,102	0.2003	0.180	0.179	0.180	0.174	0.182	3,125,298	0.1805	-4.31%
2022-11-02	0	0.209	0.207	0.210	0.201	0.209	154,000	31,866	0.2069	0.188	0.187	0.189	0.181	0.188	170,915	0.1864	0.97%
2022-11-01	0	0.207	0.205	0.207	0.200	0.208	1,486,000	302,290	0.2034	0.187	0.185	0.187	0.180	0.187	1,649,216	0.1833	1.97%
2022-10-31	0	0.203	0.203	0.207	0.203	0.210	1,144,000	234,140	0.2047	0.183	0.183	0.187	0.183	0.189	1,269,652	0.1844	-3.33%
2022-10-28	0	0.210	0.204	0.210	0.201	0.213	1,286,000	262,816	0.2044	0.189	0.184	0.189	0.181	0.192	1,427,249	0.1841	-1.41%
2022-10-27	0	0.213	0.210	0.213	0.207	0.214	914,000	192,448	0.2106	0.192	0.189	0.192	0.187	0.193	1,014,390	0.1897	0.95%
2022-10-26	0	0.211	0.207	0.211	0.205	0.216	2,574,000	541,578	0.2104	0.190	0.187	0.190	0.185	0.195	2,856,718	0.1896	-0.47%
2022-10-25	0	0.212	0.212	0.213	0.210	0.215	1,038,000	221,112	0.2130	0.191	0.191	0.192	0.189	0.194	1,152,010	0.1919	-1.40%
2022-10-24	0	0.215	0.211	0.215	0.211	0.223	7,042,200	1,511,752	0.2147	0.194	0.190	0.194	0.190	0.201	7,815,686	0.1934	-4.87%
2022-10-21	0	0.226	0.224	0.230	0.224	0.226	428,000	96,640	0.2258	0.204	0.202	0.207	0.202	0.204	475,010	0.2034	0.44%
2022-10-20	0	0.225	0.226	0.229	0.222	0.229	710,000	159,674	0.2249	0.203	0.204	0.206	0.200	0.206	787,983	0.2026	-1.75%
2022-10-19	0	0.229	0.228	0.229	0.228	0.235	1,642,000	376,948	0.2296	0.206	0.205	0.206	0.205	0.212	1,822,351	0.2068	0.44%
2022-10-18	0	0.228	0.224	0.230	-	-	0	0	-	0.205	0.202	0.207	-	-	0	-	0.00%
2022-10-17	0	0.228	0.227	0.228	0.225	0.230	644,000	146,410	0.2273	0.205	0.205	0.205	0.203	0.207	714,734	0.2048	1.33%
2022-10-14	0	0.225	0.225	0.230	0.225	0.234	2,402,000	556,436	0.2317	0.203	0.203	0.207	0.203	0.211	2,665,826	0.2087	-3.85%
2022-10-13	0	0.234	0.228	0.234	0.228	0.236	808,000	188,480	0.2333	0.211	0.205	0.211	0.205	0.213	896,747	0.2102	-0.43%
2022-10-12	0	0.235	0.229	0.237	0.223	0.239	1,438,000	328,776	0.2286	0.212	0.206	0.214	0.201	0.215	1,595,944	0.2060	-0.84%
2022-10-11	0	0.237	0.231	0.237	0.230	0.245	862,000	200,610	0.2327	0.214	0.208	0.214	0.207	0.221	956,679	0.2097	-3.27%
2022-10-10	0	0.245	0.232	0.245	0.232	0.245	394,000	93,054	0.2362	0.221	0.209	0.221	0.209	0.221	437,275	0.2128	-0.41%
2022-10-07	0	0.246	0.243	0.246	0.240	0.246	968,000	234,338	0.2421	0.222	0.219	0.222	0.216	0.222	1,074,321	0.2181	0.00%
2022-10-06	0	0.246	0.246	0.248	0.240	0.248	1,700,000	419,946	0.2470	0.222	0.222	0.223	0.216	0.223	1,886,721	0.2226	0.41%
2022-10-05	0	0.245	0.242	0.245	0.237	0.249	1,180,002	285,472	0.2419	0.221	0.218	0.221	0.214	0.224	1,309,609	0.2180	3.38%
2022-10-03	0	0.237	0.237	0.241	0.235	0.250	1,636,000	395,888	0.2420	0.214	0.214	0.217	0.212	0.225	1,815,692	0.2180	0.85%
2022-09-30	0	0.235	0.231	0.235	0.225	0.238	4,630,821	1,067,552	0.2305	0.212	0.208	0.212	0.203	0.214	5,139,451	0.2077	2.17%
2022-09-29	0	0.230	0.230	0.231	0.228	0.242	7,010,000	1,649,298	0.2353	0.207	0.207	0.208	0.205	0.218	7,779,950	0.2120	-2.54%
2022-09-28	0	0.236	0.236	0.241	0.236	0.250	2,836,000	686,588	0.2421	0.213	0.213	0.217	0.213	0.225	3,147,495	0.2181	-5.22%
2022-09-27	0	0.249	0.249	0.250	0.241	0.250	4,347,500	1,067,953	0.2456	0.224	0.224	0.225	0.217	0.225	4,825,012	0.2213	0.40%
2022-09-26	0	0.248	0.246	0.248	0.244	0.249	3,864,000	948,858	0.2456	0.223	0.222	0.223	0.220	0.224	4,288,406	0.2213	-0.40%
2022-09-23	0	0.249	0.248	0.249	0.248	0.250	1,780,000	444,070	0.2495	0.224	0.223	0.224	0.223	0.225	1,975,508	0.2248	-0.40%
2022-09-22	0	0.250	0.250	0.255	0.249	0.255	3,666,000	918,958	0.2507	0.225	0.225	0.230	0.224	0.230	4,068,658	0.2259	-1.96%
2022-09-21	0	0.255	0.255	0.260	0.255	0.260	1,200,000	307,140	0.2560	0.230	0.230	0.234	0.230	0.234	1,331,803	0.2306	-1.92%
2022-09-20	0	0.260	0.255	0.260	0.255	0.260	322,000	83,220	0.2584	0.234	0.230	0.234	0.230	0.234	357,367	0.2329	0.00%
2022-09-19	0	0.260	0.255	0.260	0.255	0.265	3,446,000	892,840	0.2591	0.234	0.230	0.234	0.230	0.239	3,824,494	0.2335	-1.89%
2022-09-16	0	0.265	0.260	0.265	0.265	0.270	1,428,000	381,320	0.2670	0.239	0.234	0.239	0.239	0.243	1,584,846	0.2406	-1.85%
2022-09-15	0	0.270	0.265	0.270	0.270	0.275	8,644,000	2,347,500	0.2716	0.243	0.239	0.243	0.243	0.248	9,593,421	0.2447	0.00%
2022-09-14	0	0.270	0.265	0.270	0.265	0.270	5,536,000	1,495,150	0.2701	0.243	0.239	0.243	0.239	0.243	6,144,052	0.2433	-1.82%
2022-09-13	0	0.275	0.270	0.275	0.270	0.275	1,045,876	282,493	0.2701	0.248	0.243	0.248	0.243	0.248	1,160,751	0.2434	1.85%
2022-09-09	0	0.270	0.265	0.270	0.265	0.275	7,190,000	1,940,060	0.2698	0.243	0.239	0.243	0.239	0.248	7,979,720	0.2431	1.89%
2022-09-08	0	0.265	0.260	0.265	0.265	0.270	6,884,000	1,840,290	0.2673	0.239	0.234	0.239	0.239	0.243	7,640,110	0.2409	0.00%
2022-09-07	0	0.265	0.265	0.270	0.265	0.275	4,712,000	1,265,800	0.2686	0.239	0.239	0.243	0.239	0.248	5,229,547	0.2420	-3.64%
2022-09-06	0	0.275	0.275	0.280	0.265	0.275	6,748,000	1,846,230	0.2736	0.248	0.248	0.252	0.239	0.248	7,489,173	0.2465	0.00%
2022-09-05	0	0.275	0.270	0.275	0.270	0.275	422,000	114,980	0.2725	0.248	0.243	0.248	0.243	0.248	468,351	0.2455	0.00%
2022-09-02	0	0.275	0.270	0.275	0.265	0.275	574,000	154,730	0.2696	0.248	0.243	0.248	0.239	0.248	637,046	0.2429	1.85%
2022-09-01	0	0.270	0.265	0.275	0.265	0.275	8,190,000	2,214,720	0.2704	0.243	0.239	0.248	0.239	0.248	9,089,556	0.2437	0.00%
2022-08-31	0	0.270	0.265	0.270	0.265	0.270	3,266,000	881,760	0.2700	0.243	0.239	0.243	0.239	0.243	3,624,724	0.2433	1.89%
2022-08-30	0	0.265	0.265	0.270	0.265	0.270	3,840,000	1,025,700	0.2671	0.239	0.239	0.243	0.239	0.243	4,261,770	0.2407	0.00%
2022-08-29	0	0.265	0.265	0.270	0.265	0.275	4,788,000	1,289,350	0.2693	0.239	0.239	0.243	0.239	0.248	5,313,894	0.2426	1.92%
2022-08-26	0	0.260	0.260	0.265	0.260	0.265	1,440,000	378,890	0.2631	0.234	0.234	0.239	0.234	0.239	1,598,164	0.2371	0.00%
2022-08-25	0	0.260	0.260	0.265	0.255	0.260	2,482,000	639,760	0.2578	0.234	0.234	0.239	0.230	0.234	2,754,613	0.2323	0.00%
2022-08-24	0	0.260	0.255	0.260	0.255	0.265	4,120,000	1,071,230	0.2600	0.234	0.230	0.234	0.230	0.239	4,572,524	0.2343	0.00%
2022-08-23	0	0.260	0.260	0.265	0.260	0.265	3,400,000	884,110	0.2600	0.234	0.234	0.239	0.234	0.239	3,773,442	0.2343	-1.89%
2022-08-22	0	0.265	0.260	0.265	0.260	0.265	196,000	50,990	0.2602	0.239	0.234	0.239	0.234	0.239	217,528	0.2344	0.00%
2022-08-19	0	0.265	0.260	0.265	0.260	0.270	2,304,000	602,940	0.2617	0.239	0.234	0.239	0.234	0.243	2,557,062	0.2358	0.00%
2022-08-18	0	0.265	0.265	0.270	0.265	0.270	610,000	162,310	0.2661	0.239	0.239	0.243	0.239	0.243	677,000	0.2397	0.00%
2022-08-17	0	0.265	0.265	0.270	0.265	0.270	310,000	83,150	0.2682	0.239	0.239	0.243	0.239	0.243	344,049	0.2417	-1.85%
2022-08-16	0	0.270	0.265	0.270	0.265	0.275	2,074,000	559,940	0.2700	0.243	0.239	0.243	0.239	0.248	2,301,800	0.2433	0.00%
2022-08-15	0	0.270	0.265	0.270	0.265	0.270	800,000	214,150	0.2677	0.243	0.239	0.243	0.239	0.243	887,869	0.2412	0.00%
2022-08-12	0	0.270	0.265	0.270	0.260	0.270	790,000	209,730	0.2655	0.243	0.239	0.243	0.234	0.243	876,770	0.2392	3.85%
2022-08-11	0	0.260	0.260	0.265	0.255	0.265	5,092,000	1,323,480	0.2599	0.234	0.234	0.239	0.230	0.239	5,651,284	0.2342	0.00%
2022-08-10	0	0.260	0.260	0.265	0.260	0.270	6,800,000	1,782,210	0.2621	0.234	0.234	0.239	0.234	0.243	7,546,884	0.2362	-1.89%
2022-08-09	0	0.265	0.265	0.270	0.265	0.270	284,000	75,650	0.2664	0.239	0.239	0.243	0.239	0.243	315,193	0.2400	0.00%
2022-08-08	0	0.265	0.265	0.270	0.265	0.270	990,000	265,340	0.2680	0.239	0.239	0.243	0.239	0.243	1,098,738	0.2415	-1.85%
2022-08-05	0	0.270	0.265	0.270	0.265	0.275	1,570,000	422,880	0.2694	0.243	0.239	0.243	0.239	0.248	1,742,442	0.2427	1.89%
2022-08-04	0	0.265	0.265	0.270	0.265	0.270	2,708,000	722,360	0.2668	0.239	0.239	0.243	0.239	0.243	3,005,436	0.2404	0.00%
2022-08-03	0	0.265	0.265	0.270	0.265	0.270	2,700,000	726,300	0.2690	0.239	0.239	0.243	0.239	0.243	2,996,557	0.2424	-1.85%
2022-08-02	0	0.270	0.265	0.270	0.270	0.275	5,192,000	1,402,760	0.2702	0.243	0.239	0.243	0.243	0.248	5,762,268	0.2434	-1.82%
2022-08-01	0	0.275	0.275	0.280	0.270	0.280	3,500,000	963,380	0.2753	0.248	0.248	0.252	0.243	0.252	3,884,426	0.2480	-1.79%
2022-07-29	0	0.280	0.275	0.280	0.275	0.285	5,802,000	1,620,528	0.2793	0.252	0.248	0.252	0.248	0.257	6,439,268	0.2517	-1.75%
2022-07-28	0	0.285	0.285	0.290	0.280	0.290	1,386,000	395,420	0.2853	0.257	0.257	0.261	0.252	0.261	1,538,233	0.2571	0.00%
2022-07-27	0	0.285	0.280	0.285	0.280	0.290	2,200,000	620,330	0.2820	0.257	0.252	0.257	0.252	0.261	2,441,639	0.2541	-1.72%
2022-07-26	0	0.290	0.285	0.290	0.285	0.290	1,024,000	292,500	0.2856	0.261	0.257	0.261	0.257	0.261	1,136,472	0.2574	0.00%
2022-07-25	0	0.290	0.285	0.290	0.280	0.290	4,370,000	1,259,460	0.2882	0.261	0.257	0.261	0.252	0.261	4,849,983	0.2597	1.75%
2022-07-22	0	0.285	0.285	0.290	0.280	0.290	3,182,000	905,300	0.2845	0.257	0.257	0.261	0.252	0.261	3,531,498	0.2564	0.00%
2022-07-21	0	0.285	0.280	0.285	0.280	0.285	658,000	184,740	0.2808	0.257	0.252	0.257	0.252	0.257	730,272	0.2530	1.79%
2022-07-20	0	0.280	0.280	0.285	0.280	0.290	1,262,000	360,870	0.2860	0.252	0.252	0.257	0.252	0.261	1,400,613	0.2577	-1.75%
2022-07-19	0	0.285	0.280	0.285	0.280	0.290	1,090,000	310,730	0.2851	0.257	0.252	0.257	0.252	0.261	1,209,721	0.2569	0.00%
2022-07-18	0	0.285	0.280	0.285	0.280	0.285	962,000	272,150	0.2829	0.257	0.252	0.257	0.252	0.257	1,067,662	0.2549	1.79%
2022-07-15	0	0.280	0.275	0.280	0.280	0.285	4,878,000	1,368,280	0.2805	0.252	0.248	0.252	0.252	0.257	5,413,779	0.2527	-1.75%
2022-07-14	0	0.285	0.280	0.285	0.280	0.285	3,176,000	892,720	0.2811	0.257	0.252	0.257	0.252	0.257	3,524,839	0.2533	0.00%
2022-07-13	0	0.285	0.280	0.285	0.280	0.290	7,054,000	2,005,740	0.2843	0.257	0.252	0.257	0.252	0.261	7,828,782	0.2562	0.00%
2022-07-12	0	0.285	0.285	0.290	0.285	0.290	620,000	176,950	0.2854	0.257	0.257	0.261	0.257	0.261	688,098	0.2572	0.00%
2022-07-11	0	0.285	0.285	0.290	0.285	0.290	1,106,000	317,600	0.2872	0.257	0.257	0.261	0.257	0.261	1,227,478	0.2587	-1.72%
2022-07-08	0	0.290	0.290	0.295	0.290	0.295	1,246,000	362,280	0.2908	0.261	0.261	0.266	0.261	0.266	1,382,856	0.2620	0.00%
2022-07-07	0	0.290	0.290	0.295	0.290	0.295	1,228,000	357,300	0.2910	0.261	0.261	0.266	0.261	0.266	1,362,878	0.2622	-1.69%
2022-07-06	0	0.295	0.290	0.295	0.290	0.295	1,020,000	299,240	0.2934	0.266	0.261	0.266	0.261	0.266	1,132,033	0.2643	-1.67%
2022-07-05	0	0.300	0.295	0.300	0.295	0.300	754,000	224,180	0.2973	0.270	0.266	0.270	0.266	0.270	836,816	0.2679	0.00%
2022-07-04	0	0.300	0.295	0.300	0.295	0.295	296,957	87,607	0.2950	0.270	0.266	0.270	0.266	0.266	329,574	0.2658	0.00%
2022-06-30	0	0.300	0.295	0.300	0.295	0.305	3,316,000	993,290	0.2995	0.270	0.266	0.270	0.266	0.275	3,680,216	0.2699	0.00%
2022-06-29	0	0.300	0.290	0.300	0.295	0.300	4,438,000	1,319,370	0.2973	0.270	0.261	0.270	0.266	0.270	4,925,452	0.2679	1.69%
2022-06-28	0	0.295	0.290	0.295	0.290	0.300	822,000	242,290	0.2948	0.266	0.261	0.266	0.261	0.270	912,285	0.2656	-1.67%
2022-06-27	0	0.300	0.295	0.300	0.290	0.300	2,326,000	683,290	0.2938	0.270	0.266	0.270	0.261	0.270	2,581,478	0.2647	1.69%
2022-06-24	0	0.295	0.290	0.295	0.280	0.295	8,404,000	2,405,760	0.2863	0.266	0.261	0.266	0.252	0.266	9,327,061	0.2579	1.72%
2022-06-23	0	0.290	0.285	0.290	0.285	0.295	3,495,000	1,012,655	0.2897	0.261	0.257	0.261	0.257	0.266	3,878,876	0.2611	-1.69%
2022-06-22	0	0.295	0.290	0.295	0.285	0.300	8,820,000	2,565,430	0.2909	0.266	0.261	0.266	0.257	0.270	9,788,753	0.2621	-1.67%
2022-06-21	0	0.300	0.295	0.300	0.295	0.300	1,868,971	556,990	0.2980	0.270	0.266	0.270	0.266	0.270	2,074,251	0.2685	0.00%
2022-06-20	0	0.300	0.295	0.300	0.290	0.305	8,533,000	2,556,175	0.2996	0.270	0.266	0.270	0.261	0.275	9,470,230	0.2699	0.00%
2022-06-17	0	0.300	0.295	0.300	0.290	0.300	426,000	126,120	0.2961	0.270	0.266	0.270	0.261	0.270	472,790	0.2668	1.69%
2022-06-16	0	0.295	0.290	0.295	0.290	0.300	1,862,000	549,460	0.2951	0.266	0.261	0.266	0.261	0.270	2,066,514	0.2659	-1.67%
2022-06-15	0	0.300	0.295	0.300	0.290	0.300	3,102,000	921,550	0.2971	0.270	0.266	0.270	0.261	0.270	3,442,711	0.2677	0.00%
2022-06-14	0	0.300	0.295	0.300	0.295	0.300	1,222,000	365,060	0.2987	0.270	0.266	0.270	0.266	0.270	1,356,219	0.2692	0.00%
2022-06-13	0	0.300	0.295	0.300	0.295	0.300	1,330,000	393,870	0.2961	0.270	0.266	0.270	0.266	0.270	1,476,082	0.2668	0.00%
2022-06-10	0	0.300	0.295	0.300	0.295	0.300	994,000	296,880	0.2987	0.270	0.266	0.270	0.266	0.270	1,103,177	0.2691	0.00%
2022-06-09	0	0.300	0.295	0.300	0.295	0.300	1,532,000	454,060	0.2964	0.270	0.266	0.270	0.266	0.270	1,700,269	0.2671	0.00%
2022-06-08	0	0.300	0.295	0.300	0.295	0.300	2,948,000	883,160	0.2996	0.270	0.266	0.270	0.266	0.270	3,271,796	0.2699	0.00%
2022-06-07	0	0.300	0.295	0.300	0.295	0.300	778,000	232,120	0.2984	0.270	0.266	0.270	0.266	0.270	863,452	0.2688	1.69%
2022-06-06	0	0.295	0.295	0.300	0.295	0.300	1,538,000	455,230	0.2960	0.266	0.266	0.270	0.266	0.270	1,706,928	0.2667	0.00%
2022-06-02	0	0.295	0.295	0.300	0.295	0.300	908,434	271,491	0.2989	0.266	0.266	0.270	0.266	0.270	1,008,213	0.2693	-1.67%
2022-06-01	0	0.300	0.295	0.300	0.300	0.305	3,562,000	1,068,610	0.3000	0.270	0.266	0.270	0.270	0.275	3,953,235	0.2703	0.00%
2022-05-31	0	0.300	0.295	0.300	0.300	0.320	6,554,000	1,976,850	0.3016	0.270	0.266	0.270	0.270	0.288	7,273,864	0.2718	1.69%
2022-05-30	0	0.295	0.295	0.300	0.295	0.310	3,436,000	1,023,310	0.2978	0.266	0.266	0.270	0.266	0.279	3,813,396	0.2683	-1.67%
2022-05-27	0	0.300	0.295	0.300	0.290	0.310	9,412,000	2,824,540	0.3001	0.270	0.266	0.270	0.261	0.279	10,445,775	0.2704	3.45%
2022-05-26	0	0.290	0.290	0.295	0.285	0.290	10,320,000	2,981,400	0.2889	0.261	0.261	0.266	0.257	0.261	11,453,506	0.2603	-1.69%
2022-05-25	0	0.295	0.295	0.300	0.295	0.300	498,000	147,200	0.2956	0.266	0.266	0.270	0.266	0.270	552,698	0.2663	0.00%
2022-05-24	0	0.295	0.295	0.300	0.295	0.300	7,064,000	2,094,230	0.2965	0.266	0.266	0.270	0.266	0.270	7,839,881	0.2671	0.00%
2022-05-23	0	0.295	0.295	0.300	0.290	0.295	2,234,000	657,460	0.2943	0.266	0.266	0.270	0.261	0.266	2,479,373	0.2652	0.00%
2022-05-20	0	0.295	0.295	0.300	0.285	0.295	3,513,000	1,031,680	0.2937	0.266	0.266	0.270	0.257	0.266	3,898,853	0.2646	3.51%
2022-05-19	0	0.285	0.285	0.290	0.285	0.290	3,078,000	883,790	0.2871	0.257	0.257	0.261	0.257	0.261	3,416,075	0.2587	-3.39%
2022-05-18	0	0.295	0.290	0.295	0.290	0.300	2,234,000	654,320	0.2929	0.266	0.261	0.266	0.261	0.270	2,479,373	0.2639	0.00%
2022-05-17	0	0.295	0.290	0.295	0.285	0.295	1,202,000	348,120	0.2896	0.266	0.261	0.266	0.257	0.266	1,334,023	0.2610	1.72%
2022-05-16	0	0.290	0.285	0.290	0.285	0.295	4,702,000	1,355,480	0.2883	0.261	0.257	0.261	0.257	0.266	5,218,448	0.2597	0.00%
2022-05-13	0	0.290	0.285	0.290	0.285	0.290	1,586,000	455,130	0.2870	0.261	0.257	0.261	0.257	0.261	1,760,200	0.2586	0.00%
2022-05-12	0	0.290	0.285	0.290	0.285	0.295	6,474,000	1,847,140	0.2853	0.261	0.257	0.261	0.257	0.266	7,185,078	0.2571	0.00%
2022-05-11	0	0.290	0.290	0.295	0.290	0.295	202,000	58,730	0.2907	0.261	0.261	0.266	0.261	0.266	224,187	0.2620	-1.69%
2022-05-10	0	0.295	0.290	0.295	0.290	0.295	1,582,000	459,500	0.2905	0.266	0.261	0.266	0.261	0.266	1,755,760	0.2617	0.00%
2022-05-06	0	0.295	0.290	0.295	0.290	0.300	3,712,000	1,094,700	0.2949	0.266	0.261	0.266	0.261	0.270	4,119,711	0.2657	0.00%
2022-05-05	0	0.295	0.295	0.300	0.295	0.305	3,388,000	1,009,220	0.2979	0.266	0.266	0.270	0.266	0.275	3,760,124	0.2684	-1.67%
2022-05-04	0	0.300	0.295	0.300	0.295	0.300	2,988,000	896,330	0.3000	0.270	0.266	0.270	0.266	0.270	3,316,190	0.2703	0.00%
2022-05-03	0	0.300	0.295	0.300	0.300	0.305	2,850,000	855,920	0.3003	0.270	0.266	0.270	0.270	0.275	3,163,032	0.2706	0.00%
2022-04-29	0	0.300	0.300	0.305	0.290	0.305	2,766,000	820,970	0.2968	0.270	0.270	0.275	0.261	0.275	3,069,806	0.2674	3.45%
2022-04-28	0	0.290	0.290	0.295	0.290	0.305	4,260,000	1,267,710	0.2976	0.261	0.261	0.266	0.261	0.275	4,727,901	0.2681	-1.69%
2022-04-27	0	0.295	0.295	0.300	0.290	0.305	6,620,000	1,983,110	0.2996	0.266	0.266	0.270	0.261	0.275	7,347,114	0.2699	0.00%
2022-04-26	0	0.295	0.295	0.300	0.295	0.310	16,138,000	4,867,030	0.3016	0.266	0.266	0.270	0.266	0.279	17,910,532	0.2717	-4.84%
2022-04-25	0	0.310	0.305	0.310	0.305	0.315	4,032,000	1,235,730	0.3065	0.279	0.275	0.279	0.275	0.284	4,474,858	0.2761	-1.59%
2022-04-22	0	0.315	0.315	0.325	0.310	0.325	4,172,000	1,327,350	0.3182	0.284	0.284	0.293	0.279	0.293	4,630,235	0.2867	1.61%
2022-04-21	0	0.310	0.305	0.310	0.305	0.315	208,000	64,900	0.3120	0.279	0.275	0.279	0.275	0.284	230,846	0.2811	-1.59%
2022-04-20	0	0.315	0.305	0.315	0.310	0.320	5,972,000	1,866,720	0.3126	0.284	0.275	0.284	0.279	0.288	6,627,940	0.2816	-1.56%
2022-04-19	0	0.320	0.315	0.320	0.310	0.320	4,036,000	1,277,120	0.3164	0.288	0.284	0.288	0.279	0.288	4,479,298	0.2851	0.00%
2022-04-14	0	0.320	0.320	0.330	0.315	0.330	7,688,900	2,472,739	0.3216	0.288	0.288	0.297	0.284	0.297	8,533,417	0.2898	1.59%
2022-04-13	0	0.315	0.315	0.320	0.310	0.325	2,190,000	694,870	0.3173	0.284	0.284	0.288	0.279	0.293	2,430,541	0.2859	0.00%
2022-04-12	0	0.315	0.315	0.320	0.315	0.325	6,074,000	1,936,960	0.3189	0.284	0.284	0.288	0.284	0.293	6,741,143	0.2873	-1.56%
2022-04-11	0	0.320	0.315	0.320	0.315	0.335	8,116,000	2,622,280	0.3231	0.288	0.284	0.288	0.284	0.302	9,007,428	0.2911	-5.88%
2022-04-08	0	0.340	0.335	0.340	0.330	0.340	3,520,000	1,178,390	0.3348	0.306	0.302	0.306	0.297	0.306	3,906,622	0.3016	1.49%
2022-04-07	0	0.335	0.330	0.335	0.330	0.345	3,020,000	1,014,130	0.3358	0.302	0.297	0.302	0.297	0.311	3,351,704	0.3026	-2.90%
2022-04-06	0	0.345	0.340	0.345	0.325	0.355	14,539,000	5,010,800	0.3446	0.311	0.306	0.311	0.293	0.320	16,135,904	0.3105	4.55%
2022-04-04	0	0.330	0.330	0.335	0.320	0.340	5,414,000	1,807,170	0.3338	0.297	0.297	0.302	0.288	0.306	6,008,652	0.3008	3.13%
2022-04-01	0	0.320	0.320	0.325	0.315	0.320	3,178,000	1,015,910	0.3197	0.288	0.288	0.293	0.284	0.288	3,527,058	0.2880	0.00%
2022-03-31	0	0.320	0.315	0.320	0.310	0.325	9,130,090	2,908,706	0.3186	0.288	0.284	0.288	0.279	0.293	10,132,902	0.2871	-3.03%
2022-03-30	0	0.330	0.330	0.335	0.310	0.335	3,818,000	1,249,650	0.3273	0.297	0.297	0.302	0.279	0.302	4,237,353	0.2949	6.45%
2022-03-29	0	0.310	0.310	0.315	0.310	0.340	23,252,000	7,401,470	0.3183	0.279	0.279	0.284	0.279	0.306	25,805,904	0.2868	-8.82%
2022-03-28	0	0.340	0.340	0.345	0.335	0.345	604,571	205,395	0.3397	0.306	0.306	0.311	0.302	0.311	670,975	0.3061	-1.45%
2022-03-25	0	0.345	0.340	0.345	0.340	0.345	1,026,000	349,340	0.3405	0.311	0.306	0.311	0.306	0.311	1,138,692	0.3068	0.00%
2022-03-24	0	0.345	0.340	0.345	0.335	0.345	1,314,000	446,170	0.3396	0.311	0.306	0.311	0.302	0.311	1,458,324	0.3059	1.47%
2022-03-23	0	0.340	0.335	0.340	0.335	0.350	4,268,000	1,465,960	0.3435	0.306	0.302	0.306	0.302	0.315	4,736,780	0.3095	-1.45%
2022-03-22	0	0.345	0.345	0.350	0.340	0.350	1,370,000	476,930	0.3481	0.311	0.311	0.315	0.306	0.315	1,520,475	0.3137	0.00%
2022-03-21	0	0.345	0.340	0.345	0.335	0.350	2,360,000	814,490	0.3451	0.311	0.306	0.311	0.302	0.315	2,619,213	0.3110	2.99%
2022-03-18	0	0.335	0.335	0.355	0.325	0.350	15,554,042	5,259,194	0.3381	0.302	0.302	0.320	0.293	0.315	17,262,434	0.3047	-2.90%
2022-03-17	0	0.345	0.340	0.345	0.335	0.350	8,420,000	2,875,330	0.3415	0.311	0.306	0.311	0.302	0.315	9,344,818	0.3077	4.55%
2022-03-16	0	0.330	0.325	0.335	0.290	0.355	15,904,000	5,194,150	0.3266	0.297	0.293	0.302	0.261	0.320	17,650,830	0.2943	15.79%
2022-03-15	0	0.285	0.285	0.290	0.285	0.310	16,006,000	4,732,450	0.2957	0.257	0.257	0.261	0.257	0.279	17,764,033	0.2664	-9.52%
2022-03-14	0	0.315	0.315	0.320	0.315	0.340	7,952,000	2,604,000	0.3275	0.284	0.284	0.288	0.284	0.306	8,825,415	0.2951	-8.70%
2022-03-11	0	0.345	0.335	0.345	0.320	0.355	9,072,000	2,993,130	0.3299	0.311	0.302	0.311	0.288	0.320	10,068,431	0.2973	0.00%
2022-03-10	0	0.345	0.340	0.345	0.345	0.360	1,074,000	376,390	0.3505	0.311	0.306	0.311	0.311	0.324	1,191,964	0.3158	-2.82%
2022-03-09	0	0.355	0.345	0.360	0.320	0.360	13,394,000	4,537,840	0.3388	0.320	0.311	0.324	0.288	0.324	14,865,142	0.3053	5.97%
2022-03-08	0	0.335	0.335	0.340	0.330	0.350	2,808,000	951,500	0.3389	0.302	0.302	0.306	0.297	0.315	3,116,419	0.3053	-4.29%
2022-03-07	0	0.350	0.345	0.350	0.335	0.350	9,554,000	3,273,650	0.3426	0.315	0.311	0.315	0.302	0.315	10,603,372	0.3087	0.00%
2022-03-04	0	0.350	0.350	0.355	0.345	0.355	6,010,020	2,106,867	0.3506	0.315	0.315	0.320	0.311	0.320	6,670,136	0.3159	-1.41%
2022-03-03	0	0.355	0.350	0.355	0.350	0.360	3,156,000	1,119,140	0.3546	0.320	0.315	0.320	0.315	0.324	3,502,642	0.3195	-1.39%
2022-03-02	0	0.360	0.355	0.360	0.350	0.360	2,552,000	906,980	0.3554	0.324	0.320	0.324	0.315	0.324	2,832,301	0.3202	0.00%
2022-03-01	0	0.360	0.360	0.365	0.355	0.365	3,748,000	1,341,630	0.3580	0.324	0.324	0.329	0.320	0.329	4,159,665	0.3225	0.00%
2022-02-28	0	0.360	0.355	0.360	0.355	0.365	5,210,000	1,865,960	0.3581	0.324	0.320	0.324	0.320	0.329	5,782,245	0.3227	-1.37%
2022-02-25	0	0.365	0.365	0.370	0.365	0.375	6,948,000	2,548,770	0.3668	0.329	0.329	0.333	0.329	0.338	7,711,140	0.3305	-1.35%
2022-02-24	0	0.370	0.370	0.375	0.370	0.385	4,632,000	1,735,950	0.3748	0.333	0.333	0.338	0.333	0.347	5,140,760	0.3377	-2.63%
2022-02-23	0	0.380	0.380	0.385	0.380	0.385	944,000	362,590	0.3841	0.342	0.342	0.347	0.342	0.347	1,047,685	0.3461	-1.30%
2022-02-22	0	0.385	0.380	0.385	0.380	0.385	2,440,000	938,320	0.3846	0.347	0.342	0.347	0.342	0.347	2,708,000	0.3465	0.00%
2022-02-21	0	0.385	0.385	0.390	0.385	0.390	3,570,000	1,374,940	0.3851	0.347	0.347	0.351	0.347	0.351	3,962,114	0.3470	0.00%
2022-02-18	0	0.385	0.380	0.385	0.380	0.385	3,094,000	1,182,580	0.3822	0.347	0.342	0.347	0.342	0.347	3,433,832	0.3444	0.00%
2022-02-17	0	0.385	0.385	0.390	0.385	0.390	486,000	187,580	0.3860	0.347	0.347	0.351	0.347	0.351	539,380	0.3478	0.00%
2022-02-16	0	0.385	0.385	0.390	0.385	0.395	3,830,000	1,492,030	0.3896	0.347	0.347	0.351	0.347	0.356	4,250,671	0.3510	0.00%
2022-02-15	0	0.385	0.380	0.385	0.385	0.390	2,776,000	1,069,270	0.3852	0.347	0.342	0.347	0.347	0.351	3,080,904	0.3471	0.00%
2022-02-14	0	0.385	0.380	0.390	0.380	0.390	11,820,000	4,543,180	0.3844	0.347	0.342	0.351	0.342	0.351	13,118,260	0.3463	-1.28%
2022-02-11	0	0.390	0.385	0.395	0.385	0.395	6,980,000	2,729,640	0.3911	0.351	0.347	0.356	0.347	0.356	7,746,655	0.3524	0.00%
2022-02-10	0	0.390	0.385	0.390	0.385	0.395	5,744,000	2,214,980	0.3856	0.351	0.347	0.351	0.347	0.356	6,374,897	0.3475	0.00%
2022-02-09	0	0.390	0.385	0.390	0.380	0.395	3,370,000	1,308,290	0.3882	0.351	0.347	0.351	0.342	0.356	3,740,147	0.3498	1.30%
2022-02-08	0	0.385	0.380	0.385	0.380	0.385	2,508,000	956,230	0.3813	0.347	0.342	0.347	0.342	0.347	2,783,468	0.3435	1.32%
2022-02-07	0	0.380	0.375	0.380	0.370	0.380	4,679,000	1,760,960	0.3764	0.342	0.338	0.342	0.333	0.342	5,192,922	0.3391	0.00%
2022-02-04	0	0.380	0.375	0.380	0.375	0.380	11,203,304	4,218,975	0.3766	0.342	0.338	0.342	0.338	0.342	12,433,829	0.3393	0.00%
2022-01-31	0	0.380	0.375	0.380	0.370	0.380	16,066,000	6,016,190	0.3745	0.342	0.338	0.342	0.333	0.342	17,830,623	0.3374	-5.00%
2022-01-28	0	0.400	0.395	0.400	0.390	0.400	2,486,000	985,650	0.3965	0.360	0.356	0.360	0.351	0.360	2,759,052	0.3572	0.00%
2022-01-27	0	0.400	0.395	0.400	0.390	0.400	6,114,000	2,420,350	0.3959	0.360	0.356	0.360	0.351	0.360	6,785,537	0.3567	0.00%
2022-01-26	0	0.400	0.395	0.400	0.395	0.405	4,740,000	1,895,600	0.3999	0.360	0.356	0.360	0.356	0.365	5,260,622	0.3603	-1.23%
2022-01-25	0	0.405	0.400	0.405	0.400	0.410	926,000	373,420	0.4033	0.365	0.360	0.365	0.360	0.369	1,027,708	0.3634	-1.22%
2022-01-24	0	0.410	0.405	0.410	0.405	0.410	1,558,000	633,610	0.4067	0.369	0.365	0.369	0.365	0.369	1,729,124	0.3664	0.00%
2022-01-21	0	0.410	0.405	0.410	0.405	0.410	736,000	299,720	0.4072	0.369	0.365	0.369	0.365	0.369	816,839	0.3669	0.00%
2022-01-20	0	0.410	0.410	0.415	0.400	0.415	8,022,000	3,278,690	0.4087	0.369	0.369	0.374	0.360	0.374	8,903,104	0.3683	1.23%
2022-01-19	0	0.405	0.400	0.405	0.395	0.405	4,632,000	1,854,100	0.4003	0.365	0.360	0.365	0.356	0.365	5,140,760	0.3607	1.25%
2022-01-18	0	0.400	0.395	0.400	0.395	0.405	7,242,000	2,876,730	0.3972	0.360	0.356	0.360	0.356	0.365	8,037,432	0.3579	1.27%
2022-01-17	0	0.395	0.395	0.400	0.390	0.405	4,656,000	1,843,820	0.3960	0.356	0.356	0.360	0.351	0.365	5,167,396	0.3568	-2.47%
2022-01-14	0	0.405	0.400	0.405	0.395	0.405	4,978,000	1,991,700	0.4001	0.365	0.360	0.365	0.356	0.365	5,524,763	0.3605	0.00%
2022-01-13	0	0.405	0.400	0.405	0.400	0.410	2,040,673	827,245	0.4054	0.365	0.360	0.365	0.360	0.369	2,264,812	0.3653	-1.22%
2022-01-12	0	0.410	0.405	0.410	0.405	0.410	2,406,000	975,910	0.4056	0.369	0.365	0.369	0.365	0.369	2,670,265	0.3655	0.00%
2022-01-11	0	0.410	0.405	0.410	0.400	0.410	3,926,000	1,603,970	0.4086	0.369	0.365	0.369	0.360	0.369	4,357,216	0.3681	0.00%
2022-01-10	0	0.410	0.405	0.410	0.400	0.410	1,250,000	507,390	0.4059	0.369	0.365	0.369	0.360	0.369	1,387,295	0.3657	1.23%
2022-01-07	0	0.405	0.400	0.405	0.400	0.410	1,518,000	613,848	0.4044	0.365	0.360	0.365	0.360	0.369	1,684,731	0.3644	1.25%
2022-01-06	0	0.400	0.400	0.405	0.395	0.405	1,200,000	479,530	0.3996	0.360	0.360	0.365	0.356	0.365	1,331,803	0.3601	0.00%
2022-01-05	0	0.400	0.400	0.405	0.400	0.405	1,244,000	498,300	0.4006	0.360	0.360	0.365	0.360	0.365	1,380,636	0.3609	-1.23%
2022-01-04	0	0.405	0.400	0.405	0.395	0.405	5,334,000	2,130,240	0.3994	0.365	0.360	0.365	0.356	0.365	5,919,865	0.3598	2.53%
2022-01-03	0	0.395	0.395	0.400	0.395	0.400	2,118,000	838,030	0.3957	0.356	0.356	0.360	0.356	0.360	2,350,632	0.3565	-1.25%
2021-12-31	0	0.400	0.395	0.400	0.395	0.400	2,270,000	907,970	0.4000	0.360	0.356	0.360	0.356	0.360	2,519,327	0.3604	1.27%
2021-12-30	0	0.395	0.395	0.400	0.395	0.405	2,784,000	1,104,940	0.3969	0.356	0.356	0.360	0.356	0.365	3,089,783	0.3576	-1.25%
2021-12-29	0	0.400	0.395	0.400	0.395	0.410	2,182,000	874,460	0.4008	0.360	0.356	0.360	0.356	0.369	2,421,662	0.3611	-2.44%
2021-12-28	0	0.410	0.405	0.410	0.405	0.410	2,690,000	1,092,470	0.4061	0.369	0.365	0.369	0.365	0.369	2,985,459	0.3659	0.00%
2021-12-24	0	0.410	0.400	0.410	0.400	0.410	716,000	289,200	0.4039	0.369	0.360	0.369	0.360	0.369	794,642	0.3639	1.23%
2021-12-23	0	0.405	0.400	0.405	0.395	0.415	10,672,000	4,293,420	0.4023	0.365	0.360	0.365	0.356	0.374	11,844,169	0.3625	-2.41%
2021-12-22	0	0.415	0.415	0.420	0.390	0.420	15,508,000	6,308,880	0.4068	0.374	0.374	0.378	0.351	0.378	17,211,335	0.3666	5.06%
2021-12-21	0	0.395	0.390	0.395	0.385	0.400	3,672,000	1,446,230	0.3939	0.356	0.351	0.356	0.347	0.360	4,075,317	0.3549	2.60%
2021-12-20	0	0.385	0.385	0.390	0.385	0.400	7,070,000	2,764,050	0.3910	0.347	0.347	0.351	0.347	0.360	7,846,540	0.3523	-2.53%
2021-12-17	0	0.395	0.395	0.400	0.390	0.400	4,996,000	1,974,300	0.3952	0.356	0.356	0.360	0.351	0.360	5,544,740	0.3561	1.28%
2021-12-16	0	0.390	0.390	0.395	0.385	0.395	2,538,000	988,320	0.3894	0.351	0.351	0.356	0.347	0.356	2,816,763	0.3509	0.00%
2021-12-15	0	0.390	0.390	0.395	0.385	0.400	5,194,000	2,024,670	0.3898	0.351	0.351	0.356	0.347	0.360	5,764,488	0.3512	0.00%
2021-12-14	0	0.390	0.390	0.400	0.390	0.400	2,952,000	1,165,740	0.3949	0.351	0.351	0.360	0.351	0.360	3,276,236	0.3558	-2.50%
2021-12-13	0	0.400	0.400	0.405	0.395	0.405	6,448,000	2,579,070	0.4000	0.360	0.360	0.365	0.356	0.365	7,156,222	0.3604	1.27%
2021-12-10	0	0.395	0.395	0.400	0.395	0.400	4,438,500	1,772,202	0.3993	0.356	0.356	0.360	0.356	0.360	4,926,007	0.3598	0.00%
2021-12-09	0	0.395	0.395	0.400	0.390	0.400	5,170,000	2,065,460	0.3995	0.356	0.356	0.360	0.351	0.360	5,737,852	0.3600	1.28%
2021-12-08	0	0.390	0.390	0.395	0.390	0.395	530,000	208,100	0.3926	0.351	0.351	0.356	0.351	0.356	588,213	0.3538	0.00%
2021-12-07	0	0.390	0.390	0.395	0.385	0.395	5,322,000	2,072,860	0.3895	0.351	0.351	0.356	0.347	0.356	5,906,547	0.3509	1.30%
2021-12-06	0	0.385	0.385	0.390	0.385	0.390	3,888,000	1,502,170	0.3864	0.347	0.347	0.351	0.347	0.351	4,315,042	0.3481	-2.53%
2021-12-03	0	0.395	0.385	0.395	0.390	0.395	4,378,000	1,709,880	0.3906	0.356	0.347	0.356	0.351	0.356	4,858,862	0.3519	0.00%
2021-12-02	0	0.395	0.390	0.395	0.390	0.400	4,770,000	1,879,590	0.3940	0.356	0.351	0.356	0.351	0.360	5,293,917	0.3550	1.28%
2021-12-01	0	0.390	0.390	0.395	0.390	0.400	2,034,000	802,460	0.3945	0.351	0.351	0.356	0.351	0.360	2,257,406	0.3555	0.00%
2021-11-30	0	0.390	0.390	0.395	0.390	0.395	3,176,000	1,242,910	0.3913	0.351	0.351	0.356	0.351	0.356	3,524,839	0.3526	0.00%
2021-11-29	0	0.390	0.390	0.395	0.390	0.395	2,760,000	1,085,660	0.3934	0.351	0.351	0.356	0.351	0.356	3,063,147	0.3544	-1.27%
2021-11-26	0	0.395	0.395	0.400	0.390	0.400	2,194,000	866,790	0.3951	0.356	0.356	0.360	0.351	0.360	2,434,980	0.3560	-1.25%
2021-11-25	0	0.400	0.395	0.400	0.390	0.400	5,225,000	2,060,605	0.3944	0.360	0.356	0.360	0.351	0.360	5,798,893	0.3553	2.56%
2021-11-24	0	0.390	0.390	0.395	0.390	0.395	6,936,000	2,721,170	0.3923	0.351	0.351	0.356	0.351	0.356	7,697,822	0.3535	-1.27%
2021-11-23	0	0.395	0.390	0.395	0.390	0.400	5,540,000	2,189,500	0.3952	0.356	0.351	0.356	0.351	0.360	6,148,491	0.3561	0.00%
2021-11-22	0	0.395	0.395	0.400	0.395	0.410	9,916,000	3,969,080	0.4003	0.356	0.356	0.360	0.356	0.369	11,005,133	0.3607	-2.47%
2021-11-19	0	0.405	0.400	0.405	0.400	0.410	8,282,000	3,328,260	0.4019	0.365	0.360	0.365	0.360	0.369	9,191,661	0.3621	1.25%
2021-11-18	0	0.400	0.395	0.400	0.400	0.405	5,258,000	2,108,540	0.4010	0.360	0.356	0.360	0.360	0.365	5,835,517	0.3613	-1.23%
2021-11-17	0	0.405	0.405	0.410	0.400	0.415	7,897,030	3,199,951	0.4052	0.365	0.365	0.369	0.360	0.374	8,764,407	0.3651	-1.22%
2021-11-16	0	0.410	0.405	0.410	0.400	0.415	14,374,000	5,879,710	0.4091	0.369	0.365	0.369	0.360	0.374	15,952,781	0.3686	1.23%
2021-11-15	0	0.405	0.400	0.405	0.400	0.410	5,004,000	2,017,750	0.4032	0.365	0.360	0.365	0.360	0.369	5,553,619	0.3633	0.00%
2021-11-12	0	0.405	0.400	0.405	0.400	0.405	3,764,000	1,518,250	0.4034	0.365	0.360	0.365	0.360	0.365	4,177,422	0.3634	0.00%
2021-11-11	0	0.405	0.400	0.405	0.400	0.410	9,400,000	3,805,910	0.4049	0.365	0.360	0.365	0.360	0.369	10,432,457	0.3648	0.00%
2021-11-10	0	0.405	0.400	0.405	0.390	0.405	7,806,000	3,105,320	0.3978	0.365	0.360	0.365	0.351	0.365	8,663,379	0.3584	1.25%
2021-11-09	0	0.400	0.395	0.400	0.390	0.400	8,270,000	3,264,400	0.3947	0.360	0.356	0.360	0.351	0.360	9,178,343	0.3557	-1.23%
2021-11-08	0	0.405	0.395	0.405	0.395	0.405	3,594,000	1,436,350	0.3997	0.365	0.356	0.365	0.356	0.365	3,988,750	0.3601	2.53%
2021-11-05	0	0.395	0.395	0.400	0.395	0.405	992,000	396,270	0.3995	0.356	0.356	0.360	0.356	0.365	1,100,957	0.3599	-2.47%
2021-11-04	0	0.405	0.400	0.405	0.395	0.405	12,231,000	4,887,975	0.3996	0.365	0.360	0.365	0.356	0.365	13,574,403	0.3601	0.00%
2021-11-03	0	0.405	0.405	0.410	0.395	0.410	3,212,000	1,290,090	0.4016	0.365	0.365	0.369	0.356	0.369	3,564,793	0.3619	2.53%
2021-11-02	0	0.395	0.395	0.400	0.395	0.405	11,050,000	4,381,200	0.3965	0.356	0.356	0.360	0.356	0.365	12,263,687	0.3572	-1.25%
2021-11-01	0	0.400	0.395	0.400	0.400	0.405	5,880,000	2,358,640	0.4011	0.360	0.356	0.360	0.360	0.365	6,525,835	0.3614	-1.23%
2021-10-29	0	0.405	0.400	0.405	0.400	0.410	6,040,000	2,441,640	0.4042	0.365	0.360	0.365	0.360	0.369	6,703,409	0.3642	0.00%
2021-10-28	0	0.405	0.400	0.405	0.400	0.410	5,954,000	2,417,510	0.4060	0.365	0.360	0.365	0.360	0.369	6,607,963	0.3658	0.00%
2021-10-27	0	0.405	0.400	0.405	0.400	0.410	10,308,000	4,164,960	0.4041	0.365	0.360	0.365	0.360	0.369	11,440,188	0.3641	0.00%
2021-10-26	0	0.405	0.405	0.410	0.405	0.420	9,022,000	3,713,730	0.4116	0.365	0.365	0.369	0.365	0.378	10,012,939	0.3709	-3.57%
2021-10-25	0	0.420	0.415	0.420	0.415	0.420	3,202,000	1,332,800	0.4162	0.378	0.374	0.378	0.374	0.378	3,553,695	0.3750	-1.18%
2021-10-22	0	0.425	0.420	0.425	0.420	0.430	5,636,000	2,375,200	0.4214	0.383	0.378	0.383	0.378	0.387	6,255,035	0.3797	0.00%
2021-10-21	0	0.425	0.420	0.425	0.420	0.430	6,552,000	2,798,460	0.4271	0.383	0.378	0.383	0.378	0.387	7,271,645	0.3848	0.00%
2021-10-20	0	0.425	0.420	0.425	0.420	0.425	1,032,000	434,320	0.4209	0.383	0.378	0.383	0.378	0.383	1,145,351	0.3792	1.19%
2021-10-19	0	0.420	0.415	0.420	0.420	0.425	4,722,000	1,983,320	0.4200	0.378	0.374	0.378	0.378	0.383	5,240,645	0.3784	0.00%
2021-10-18	0	0.420	0.415	0.420	0.415	0.420	1,620,000	674,200	0.4162	0.378	0.374	0.378	0.374	0.378	1,797,934	0.3750	0.00%
2021-10-15	0	0.420	0.415	0.420	0.415	0.420	1,932,000	802,100	0.4152	0.378	0.374	0.378	0.374	0.378	2,144,203	0.3741	0.00%
2021-10-12	0	0.420	0.415	0.420	0.415	0.420	3,306,000	1,376,210	0.4163	0.378	0.374	0.378	0.374	0.378	3,669,117	0.3751	1.20%
2021-10-11	0	0.415	0.415	0.420	0.415	0.425	2,308,000	966,600	0.4188	0.374	0.374	0.378	0.374	0.383	2,561,501	0.3774	-1.19%
2021-10-08	0	0.420	0.415	0.420	0.415	0.425	2,984,000	1,251,790	0.4195	0.378	0.374	0.378	0.374	0.383	3,311,750	0.3780	-1.18%
2021-10-07	0	0.425	0.420	0.425	0.415	0.425	3,686,000	1,547,680	0.4199	0.383	0.378	0.383	0.374	0.383	4,090,855	0.3783	1.19%
2021-10-06	0	0.420	0.415	0.420	0.415	0.425	5,346,000	2,234,750	0.4180	0.378	0.374	0.378	0.374	0.383	5,933,183	0.3767	0.00%
2021-10-05	0	0.420	0.415	0.420	0.415	0.425	1,128,000	473,540	0.4198	0.378	0.374	0.378	0.374	0.383	1,251,895	0.3783	-1.18%
2021-10-04	0	0.425	0.420	0.425	0.420	0.430	4,796,000	2,026,400	0.4225	0.383	0.378	0.383	0.378	0.387	5,322,773	0.3807	1.19%
2021-09-30	0	0.420	0.415	0.420	0.410	0.420	3,406,000	1,413,180	0.4149	0.378	0.374	0.378	0.369	0.378	3,780,101	0.3738	2.44%
2021-09-29	0	0.410	0.410	0.415	0.405	0.415	3,740,000	1,534,500	0.4103	0.369	0.369	0.374	0.365	0.374	4,150,786	0.3697	0.00%
2021-09-28	0	0.410	0.410	0.415	0.405	0.420	12,314,000	5,051,850	0.4103	0.369	0.369	0.374	0.365	0.378	13,666,519	0.3697	1.23%
2021-09-27	0	0.405	0.405	0.415	0.405	0.420	5,152,000	2,118,130	0.4111	0.365	0.365	0.374	0.365	0.378	5,717,875	0.3704	0.00%
2021-09-24	0	0.405	0.405	0.410	0.405	0.410	3,376,000	1,373,570	0.4069	0.365	0.365	0.369	0.365	0.369	3,746,806	0.3666	-1.22%
2021-09-23	0	0.410	0.405	0.410	0.405	0.415	4,780,000	1,968,890	0.4119	0.369	0.365	0.369	0.365	0.374	5,305,016	0.3711	1.23%
2021-09-21	0	0.405	0.400	0.410	0.395	0.410	7,020,000	2,807,660	0.4000	0.365	0.360	0.369	0.356	0.369	7,791,048	0.3604	0.00%
2021-09-20	0	0.405	0.400	0.405	0.400	0.410	8,132,000	3,312,740	0.4074	0.365	0.360	0.365	0.360	0.369	9,025,185	0.3671	-2.41%
2021-09-17	0	0.415	0.410	0.415	0.410	0.425	9,886,000	4,099,450	0.4147	0.374	0.369	0.374	0.369	0.383	10,971,838	0.3736	-2.35%
2021-09-16	0	0.425	0.420	0.425	0.420	0.435	8,954,000	3,810,360	0.4255	0.383	0.378	0.383	0.378	0.392	9,937,471	0.3834	-1.16%
2021-09-15	0	0.430	0.425	0.430	0.425	0.440	21,548,000	9,292,180	0.4312	0.387	0.383	0.387	0.383	0.396	23,914,744	0.3886	-1.15%
2021-09-14	0	0.435	0.435	0.440	0.435	0.445	13,652,000	5,952,820	0.4360	0.392	0.392	0.396	0.392	0.401	15,151,480	0.3929	-2.25%
2021-09-13	0	0.445	0.435	0.445	0.430	0.445	5,970,000	2,611,350	0.4374	0.401	0.392	0.401	0.387	0.401	6,625,720	0.3941	3.49%
2021-09-10	0	0.430	0.430	0.435	0.430	0.435	9,874,000	4,249,500	0.4304	0.387	0.387	0.392	0.387	0.392	10,958,520	0.3878	0.00%
2021-09-09	0	0.430	0.425	0.430	0.425	0.445	14,960,000	6,433,480	0.4300	0.387	0.383	0.387	0.383	0.401	16,603,145	0.3875	0.00%
2021-09-08	0	0.430	0.430	0.435	0.425	0.435	9,156,000	3,933,870	0.4296	0.387	0.387	0.392	0.383	0.392	10,161,657	0.3871	1.18%
2021-09-07	0	0.425	0.425	0.430	0.425	0.445	13,046,000	5,625,160	0.4312	0.383	0.383	0.387	0.383	0.401	14,478,919	0.3885	-3.41%
2021-09-06	0	0.440	0.440	0.445	0.435	0.445	4,570,000	2,014,170	0.4407	0.396	0.396	0.401	0.392	0.401	5,071,950	0.3971	0.00%
2021-09-03	0	0.440	0.435	0.440	0.435	0.445	6,498,000	2,859,700	0.4401	0.396	0.392	0.396	0.392	0.401	7,211,714	0.3965	0.00%
2021-09-02	0	0.440	0.435	0.440	0.435	0.445	4,988,000	2,195,630	0.4402	0.396	0.392	0.396	0.392	0.401	5,535,861	0.3966	0.00%
2021-09-01	0	0.440	0.440	0.445	0.425	0.445	4,770,000	2,091,010	0.4384	0.396	0.396	0.401	0.383	0.401	5,293,917	0.3950	2.33%
2021-08-31	0	0.430	0.430	0.435	0.420	0.430	5,258,000	2,237,370	0.4255	0.387	0.387	0.392	0.378	0.387	5,835,517	0.3834	2.38%
2021-08-30	0	0.420	0.420	0.425	0.420	0.430	5,667,000	2,400,340	0.4236	0.378	0.378	0.383	0.378	0.387	6,289,440	0.3816	-2.33%
2021-08-27	0	0.430	0.425	0.430	0.420	0.430	2,912,000	1,241,780	0.4264	0.387	0.383	0.387	0.378	0.387	3,231,842	0.3842	1.18%
2021-08-26	0	0.425	0.420	0.425	0.410	0.435	12,410,000	5,256,690	0.4236	0.383	0.378	0.383	0.369	0.392	13,773,063	0.3817	0.00%
2021-08-25	0	0.425	0.420	0.425	0.415	0.430	6,544,000	2,752,010	0.4205	0.383	0.378	0.383	0.374	0.387	7,262,766	0.3789	0.00%
2021-08-24	0	0.425	0.420	0.425	0.420	0.430	5,000,000	2,123,290	0.4247	0.383	0.378	0.383	0.378	0.387	5,549,179	0.3826	1.19%
2021-08-23	0	0.420	0.420	0.425	0.415	0.425	6,122,000	2,568,640	0.4196	0.378	0.378	0.383	0.374	0.383	6,794,415	0.3781	0.00%
2021-08-20	0	0.420	0.420	0.425	0.420	0.430	1,952,000	824,570	0.4224	0.378	0.378	0.383	0.378	0.387	2,166,400	0.3806	-1.18%
2021-08-19	0	0.425	0.425	0.430	0.425	0.435	1,064,000	453,180	0.4259	0.383	0.383	0.387	0.383	0.392	1,180,865	0.3838	-2.30%
2021-08-18	0	0.435	0.430	0.435	0.420	0.435	4,828,000	2,050,650	0.4247	0.392	0.387	0.392	0.378	0.392	5,358,288	0.3827	1.16%
2021-08-17	0	0.430	0.425	0.430	0.425	0.435	6,072,000	2,612,700	0.4303	0.387	0.383	0.387	0.383	0.392	6,738,924	0.3877	0.00%
2021-08-16	0	0.430	0.430	0.435	0.430	0.435	1,642,000	708,560	0.4315	0.387	0.387	0.392	0.387	0.392	1,822,351	0.3888	-1.15%
2021-08-13	0	0.435	0.435	0.440	0.430	0.440	1,536,000	671,010	0.4369	0.392	0.392	0.396	0.387	0.396	1,704,708	0.3936	0.00%
2021-08-12	0	0.435	0.435	0.440	0.435	0.445	1,704,000	748,250	0.4391	0.392	0.392	0.396	0.392	0.401	1,891,160	0.3957	-1.14%
2021-08-11	0	0.440	0.435	0.440	0.430	0.445	7,945,000	3,481,200	0.4382	0.396	0.392	0.396	0.387	0.401	8,817,646	0.3948	1.15%
2021-08-10	0	0.435	0.430	0.435	0.430	0.435	372,000	160,100	0.4304	0.392	0.387	0.392	0.387	0.392	412,859	0.3878	1.16%
2021-08-09	0	0.430	0.420	0.430	0.420	0.430	2,412,000	1,028,370	0.4264	0.387	0.378	0.387	0.378	0.387	2,676,924	0.3842	1.18%
2021-08-06	0	0.425	0.420	0.425	0.415	0.430	5,212,000	2,181,890	0.4186	0.383	0.378	0.383	0.374	0.387	5,784,465	0.3772	1.19%
2021-08-05	0	0.420	0.415	0.420	0.415	0.430	7,370,000	3,086,460	0.4188	0.378	0.374	0.378	0.374	0.387	8,179,491	0.3773	0.00%
2021-08-04	0	0.420	0.415	0.420	0.410	0.425	10,536,000	4,382,540	0.4160	0.378	0.374	0.378	0.369	0.383	11,693,231	0.3748	0.00%
2021-08-03	0	0.420	0.420	0.425	0.415	0.425	5,012,000	2,094,020	0.4178	0.378	0.378	0.383	0.374	0.383	5,562,497	0.3765	1.20%
2021-08-02	0	0.415	0.415	0.420	0.405	0.425	22,252,000	9,314,720	0.4186	0.374	0.374	0.378	0.365	0.383	24,696,068	0.3772	-2.35%
2021-07-30	0	0.425	0.425	0.430	0.425	0.430	1,494,000	637,990	0.4270	0.383	0.383	0.387	0.383	0.387	1,658,095	0.3848	0.00%
2021-07-29	0	0.425	0.425	0.430	0.425	0.430	1,238,000	528,910	0.4272	0.383	0.383	0.387	0.383	0.387	1,373,977	0.3849	1.19%
2021-07-28	0	0.420	0.420	0.425	0.415	0.430	4,860,000	2,054,820	0.4228	0.378	0.378	0.383	0.374	0.387	5,393,802	0.3810	-1.18%
2021-07-27	0	0.425	0.425	0.430	0.420	0.445	8,790,000	3,794,690	0.4317	0.383	0.383	0.387	0.378	0.401	9,755,458	0.3890	-3.41%
2021-07-26	0	0.440	0.435	0.440	0.435	0.450	9,286,000	4,093,330	0.4408	0.396	0.392	0.396	0.392	0.405	10,305,936	0.3972	-2.22%
2021-07-23	0	0.450	0.450	0.455	0.445	0.455	9,154,000	4,107,610	0.4487	0.405	0.405	0.410	0.401	0.410	10,159,438	0.4043	-1.10%
2021-07-22	0	0.455	0.455	0.460	0.450	0.460	5,705,000	2,590,245	0.4540	0.410	0.410	0.414	0.405	0.414	6,331,614	0.4091	0.00%
2021-07-21	0	0.455	0.450	0.455	0.450	0.460	5,384,000	2,452,780	0.4556	0.410	0.405	0.410	0.405	0.414	5,975,356	0.4105	0.00%
2021-07-20	0	0.455	0.450	0.455	0.445	0.460	2,394,000	1,082,520	0.4522	0.410	0.405	0.410	0.401	0.414	2,656,947	0.4074	-1.09%
2021-07-19	0	0.460	0.455	0.460	0.455	0.460	2,046,000	934,630	0.4568	0.414	0.410	0.414	0.410	0.414	2,270,724	0.4116	0.00%
2021-07-16	0	0.460	0.455	0.460	0.460	0.465	2,378,000	1,097,770	0.4616	0.414	0.410	0.414	0.414	0.419	2,639,190	0.4159	-2.13%
2021-07-15	0	0.470	0.460	0.470	0.460	0.475	2,098,000	979,380	0.4668	0.423	0.414	0.423	0.414	0.428	2,328,436	0.4206	-1.05%
2021-07-14	0	0.475	0.470	0.475	0.445	0.475	9,735,000	4,494,340	0.4617	0.428	0.423	0.428	0.401	0.428	10,804,252	0.4160	4.40%
2021-07-13	0	0.455	0.450	0.455	0.445	0.455	2,944,000	1,326,330	0.4505	0.410	0.405	0.410	0.401	0.410	3,267,357	0.4059	0.00%
2021-07-12	0	0.455	0.450	0.455	0.450	0.455	3,998,000	1,805,850	0.4517	0.410	0.405	0.410	0.405	0.410	4,437,124	0.4070	2.25%
2021-07-09	0	0.445	0.445	0.450	0.440	0.455	6,298,000	2,818,760	0.4476	0.401	0.401	0.405	0.396	0.410	6,989,746	0.4033	-2.20%
2021-07-08	0	0.455	0.450	0.455	0.445	0.460	5,314,000	2,397,320	0.4511	0.410	0.405	0.410	0.401	0.414	5,897,668	0.4065	0.00%
2021-07-07	0	0.455	0.455	0.460	0.450	0.460	2,184,000	991,420	0.4539	0.410	0.410	0.414	0.405	0.414	2,423,882	0.4090	0.00%
2021-07-06	0	0.455	0.455	0.460	0.455	0.460	1,494,000	680,680	0.4556	0.410	0.410	0.414	0.410	0.414	1,658,095	0.4105	0.00%
2021-07-05	0	0.455	0.455	0.460	0.455	0.460	4,208,000	1,920,360	0.4564	0.410	0.410	0.414	0.410	0.414	4,670,189	0.4112	0.00%
2021-07-02	0	0.455	0.455	0.460	0.455	0.465	1,454,515	669,296	0.4602	0.410	0.410	0.414	0.410	0.419	1,614,273	0.4146	0.00%
2021-06-30	0	0.455	0.455	0.460	0.455	0.465	4,128,000	1,893,280	0.4586	0.410	0.410	0.414	0.410	0.419	4,581,403	0.4133	0.00%
2021-06-29	0	0.455	0.455	0.460	0.455	0.460	2,098,000	957,720	0.4565	0.410	0.410	0.414	0.410	0.414	2,328,436	0.4113	-1.09%
2021-06-28	0	0.460	0.455	0.460	0.455	0.460	1,814,000	826,810	0.4558	0.414	0.410	0.414	0.410	0.414	2,013,242	0.4107	0.00%
2021-06-25	0	0.460	0.455	0.460	0.455	0.465	5,428,000	2,499,010	0.4604	0.414	0.410	0.414	0.410	0.419	6,024,189	0.4148	-1.08%
2021-06-24	0	0.465	0.460	0.465	0.460	0.465	1,148,000	528,740	0.4606	0.419	0.414	0.419	0.414	0.419	1,274,092	0.4150	1.09%
2021-06-23	0	0.460	0.460	0.465	0.460	0.470	1,174,000	545,580	0.4647	0.414	0.414	0.419	0.414	0.423	1,302,947	0.4187	0.00%
2021-06-22	0	0.460	0.460	0.465	0.455	0.465	2,932,000	1,356,220	0.4626	0.414	0.414	0.419	0.410	0.419	3,254,039	0.4168	1.10%
2021-06-21	0	0.485	0.485	0.490	0.485	0.490	1,466,000	714,910	0.4877	0.410	0.410	0.414	0.410	0.414	1,734,295	0.4122	0.00%
2021-06-18	0	0.485	0.485	0.490	0.485	0.495	10,938,000	5,333,550	0.4876	0.410	0.410	0.414	0.410	0.418	12,939,784	0.4122	-2.02%
2021-06-17	0	0.495	0.490	0.495	0.490	0.495	1,012,000	496,950	0.4911	0.418	0.414	0.418	0.414	0.418	1,197,208	0.4151	1.02%
2021-06-16	0	0.490	0.485	0.490	0.485	0.495	12,298,000	6,056,650	0.4925	0.414	0.410	0.414	0.410	0.418	14,548,680	0.4163	0.00%
2021-06-15	0	0.490	0.490	0.495	0.490	0.495	2,900,000	1,423,970	0.4910	0.414	0.414	0.418	0.414	0.418	3,430,734	0.4151	0.00%
2021-06-11	0	0.490	0.490	0.495	0.490	0.495	2,824,000	1,391,130	0.4926	0.414	0.414	0.418	0.414	0.418	3,340,826	0.4164	0.00%
2021-06-10	0	0.490	0.490	0.495	0.485	0.495	2,768,000	1,355,590	0.4897	0.414	0.414	0.418	0.410	0.418	3,274,577	0.4140	1.03%
2021-06-09	0	0.485	0.485	0.490	0.485	0.490	992,000	482,850	0.4867	0.410	0.410	0.414	0.410	0.414	1,173,548	0.4114	0.00%
2021-06-08	0	0.485	0.485	0.490	0.485	0.490	744,000	361,880	0.4864	0.410	0.410	0.414	0.410	0.414	880,161	0.4112	0.00%
2021-06-07	0	0.485	0.485	0.490	0.485	0.490	2,466,000	1,199,490	0.4864	0.410	0.410	0.414	0.410	0.414	2,917,307	0.4112	0.00%
2021-06-04	0	0.485	0.485	0.490	0.485	0.490	1,184,000	577,980	0.4882	0.410	0.410	0.414	0.410	0.414	1,400,686	0.4126	-1.02%
2021-06-03	0	0.490	0.485	0.490	0.485	0.495	2,952,000	1,448,340	0.4906	0.414	0.410	0.414	0.410	0.418	3,492,251	0.4147	0.00%
2021-06-02	0	0.490	0.490	0.495	0.490	0.495	1,424,000	700,338	0.4918	0.414	0.414	0.418	0.414	0.418	1,684,609	0.4157	0.00%
2021-06-01	0	0.490	0.490	0.495	0.490	0.500	2,928,000	1,447,100	0.4942	0.414	0.414	0.418	0.414	0.423	3,463,859	0.4178	-2.00%
2021-05-31	0	0.500	0.495	0.500	0.490	0.500	6,802,000	3,364,340	0.4946	0.423	0.418	0.423	0.414	0.423	8,046,847	0.4181	1.01%
2021-05-28	0	0.495	0.490	0.495	0.485	0.495	2,826,000	1,385,740	0.4904	0.418	0.414	0.418	0.410	0.418	3,343,192	0.4145	2.06%
2021-05-27	0	0.485	0.485	0.490	0.480	0.495	11,312,000	5,494,680	0.4857	0.410	0.410	0.414	0.406	0.418	13,382,230	0.4106	-2.02%
2021-05-26	0	0.495	0.490	0.495	0.490	0.495	1,209,000	592,823	0.4903	0.418	0.414	0.418	0.414	0.418	1,430,261	0.4145	1.02%
2021-05-25	0	0.490	0.485	0.490	0.485	0.495	1,524,000	746,410	0.4898	0.414	0.410	0.414	0.410	0.418	1,802,910	0.4140	0.00%
2021-05-24	0	0.490	0.485	0.490	0.490	0.490	1,268,000	621,320	0.4900	0.414	0.410	0.414	0.414	0.414	1,500,059	0.4142	0.00%
2021-05-21	0	0.490	0.485	0.490	0.485	0.490	1,824,000	889,638	0.4877	0.414	0.410	0.414	0.410	0.414	2,157,814	0.4123	0.00%
2021-05-20	0	0.490	0.485	0.490	0.485	0.495	2,410,000	1,170,300	0.4856	0.414	0.410	0.414	0.410	0.418	2,851,059	0.4105	-1.01%
2021-05-18	0	0.495	0.490	0.495	0.485	0.495	5,022,000	2,456,020	0.4891	0.418	0.414	0.418	0.410	0.418	5,941,086	0.4134	0.00%
2021-05-17	0	0.495	0.485	0.495	0.485	0.495	4,996,000	2,433,970	0.4872	0.418	0.410	0.418	0.410	0.418	5,910,327	0.4118	3.13%
2021-05-14	0	0.480	0.480	0.485	0.480	0.485	2,580,000	1,240,870	0.4810	0.406	0.406	0.410	0.406	0.410	3,052,171	0.4066	-1.03%
2021-05-13	0	0.485	0.480	0.485	0.475	0.485	12,004,000	5,761,700	0.4800	0.410	0.406	0.410	0.402	0.410	14,200,875	0.4057	1.04%
2021-05-12	0	0.480	0.480	0.485	0.480	0.490	5,318,000	2,560,130	0.4814	0.406	0.406	0.410	0.406	0.414	6,291,257	0.4069	-2.04%
2021-05-11	0	0.490	0.485	0.490	0.485	0.490	7,714,000	3,743,570	0.4853	0.414	0.410	0.414	0.410	0.414	9,125,754	0.4102	0.00%
2021-05-10	0	0.490	0.485	0.490	0.485	0.495	4,955,000	2,419,840	0.4884	0.414	0.410	0.414	0.410	0.418	5,861,824	0.4128	1.03%
2021-05-07	0	0.485	0.485	0.490	0.485	0.495	2,638,000	1,287,560	0.4881	0.410	0.410	0.414	0.410	0.418	3,120,785	0.4126	-1.02%
2021-05-06	0	0.490	0.485	0.490	0.485	0.495	3,536,000	1,731,090	0.4896	0.414	0.410	0.414	0.410	0.418	4,183,130	0.4138	0.00%
2021-05-05	0	0.490	0.485	0.490	0.480	0.495	4,884,000	2,389,200	0.4892	0.414	0.410	0.414	0.406	0.418	5,777,830	0.4135	1.03%
2021-05-04	0	0.485	0.480	0.485	0.480	0.490	2,786,000	1,349,950	0.4845	0.410	0.406	0.410	0.406	0.414	3,295,871	0.4096	1.04%
2021-05-03	0	0.480	0.480	0.485	0.475	0.485	6,032,000	2,895,640	0.4800	0.406	0.406	0.410	0.402	0.410	7,135,928	0.4058	0.00%
2021-04-30	0	0.480	0.480	0.485	0.480	0.485	622,000	299,170	0.4810	0.406	0.406	0.410	0.406	0.410	735,833	0.4066	-1.03%
2021-04-29	0	0.485	0.485	0.490	0.480	0.490	3,038,000	1,476,230	0.4859	0.410	0.410	0.414	0.406	0.414	3,593,990	0.4107	0.00%
2021-04-28	0	0.485	0.485	0.490	0.480	0.490	3,382,000	1,645,540	0.4866	0.410	0.410	0.414	0.406	0.414	4,000,946	0.4113	0.00%
2021-04-27	0	0.485	0.485	0.490	0.485	0.490	1,146,000	558,130	0.4870	0.410	0.410	0.414	0.410	0.414	1,355,732	0.4117	0.00%
2021-04-26	0	0.485	0.480	0.485	0.480	0.490	3,444,000	1,670,010	0.4849	0.410	0.406	0.410	0.406	0.414	4,074,293	0.4099	1.04%
2021-04-23	0	0.480	0.480	0.485	0.480	0.485	1,607,000	776,545	0.4832	0.406	0.406	0.410	0.406	0.410	1,901,100	0.4085	0.00%
2021-04-22	0	0.480	0.480	0.490	0.480	0.485	6,226,000	3,014,520	0.4842	0.406	0.406	0.414	0.406	0.410	7,365,432	0.4093	0.00%
2021-04-21	0	0.480	0.480	0.485	0.480	0.490	3,054,000	1,480,600	0.4848	0.406	0.406	0.410	0.406	0.414	3,612,918	0.4098	-1.03%
2021-04-20	0	0.485	0.485	0.490	0.485	0.490	1,724,000	840,810	0.4877	0.410	0.410	0.414	0.410	0.414	2,039,512	0.4123	0.00%
2021-04-19	0	0.485	0.485	0.490	0.485	0.495	1,592,000	779,200	0.4894	0.410	0.410	0.414	0.410	0.418	1,883,355	0.4137	-1.02%
2021-04-16	0	0.490	0.490	0.495	0.485	0.495	3,564,000	1,760,300	0.4939	0.414	0.414	0.418	0.410	0.418	4,216,254	0.4175	1.03%
2021-04-15	0	0.485	0.485	0.490	0.485	0.495	1,234,000	604,330	0.4897	0.410	0.410	0.414	0.410	0.418	1,459,837	0.4140	-2.02%
2021-04-14	0	0.495	0.485	0.495	0.480	0.495	8,214,000	3,999,930	0.4870	0.418	0.410	0.418	0.406	0.418	9,717,260	0.4116	3.13%
2021-04-13	0	0.480	0.480	0.485	0.475	0.485	4,058,000	1,951,700	0.4810	0.406	0.406	0.410	0.402	0.410	4,800,662	0.4065	0.00%
2021-04-12	0	0.480	0.480	0.485	0.475	0.485	6,324,000	3,040,560	0.4808	0.406	0.406	0.410	0.402	0.410	7,481,367	0.4064	-1.03%
2021-04-09	0	0.485	0.480	0.485	0.480	0.485	2,326,000	1,120,750	0.4818	0.410	0.406	0.410	0.406	0.410	2,751,686	0.4073	1.04%
2021-04-08	0	0.480	0.480	0.485	0.480	0.485	4,034,000	1,945,240	0.4822	0.406	0.406	0.410	0.406	0.410	4,772,270	0.4076	-1.03%
2021-04-07	0	0.485	0.480	0.485	0.480	0.485	7,302,000	3,529,840	0.4834	0.410	0.406	0.410	0.406	0.410	8,638,353	0.4086	1.04%
2021-04-01	0	0.480	0.475	0.480	0.475	0.490	12,708,000	6,115,560	0.4812	0.406	0.402	0.406	0.402	0.414	15,033,715	0.4068	-1.03%
2021-03-31	0	0.485	0.485	0.490	0.480	0.490	7,148,000	3,466,670	0.4850	0.410	0.410	0.414	0.406	0.414	8,456,169	0.4100	0.00%
2021-03-30	0	0.485	0.480	0.485	0.480	0.495	25,518,000	12,330,740	0.4832	0.410	0.406	0.410	0.406	0.418	30,188,097	0.4085	-2.02%
2021-03-29	0	0.495	0.490	0.495	0.485	0.500	23,770,000	11,693,070	0.4919	0.418	0.414	0.418	0.410	0.423	28,120,193	0.4158	1.02%
2021-03-26	0	0.490	0.485	0.490	0.480	0.490	13,652,000	6,653,078	0.4873	0.414	0.410	0.414	0.406	0.414	16,150,478	0.4119	1.03%
2021-03-25	0	0.485	0.485	0.490	0.480	0.490	3,960,000	1,922,950	0.4856	0.410	0.410	0.414	0.406	0.414	4,684,727	0.4105	-1.02%
2021-03-24	0	0.490	0.485	0.490	0.485	0.495	10,344,000	5,076,730	0.4908	0.414	0.410	0.414	0.410	0.418	12,237,075	0.4149	-1.01%
2021-03-23	0	0.495	0.490	0.495	0.490	0.500	5,612,000	2,771,570	0.4939	0.418	0.414	0.418	0.414	0.423	6,639,063	0.4175	-1.00%
2021-03-22	0	0.500	0.500	0.510	0.490	0.500	13,108,000	6,532,950	0.4984	0.423	0.423	0.431	0.414	0.423	15,506,920	0.4213	0.00%
2021-03-19	0	0.500	0.495	0.500	0.495	0.510	10,179,000	5,105,350	0.5016	0.423	0.418	0.423	0.418	0.431	12,041,878	0.4240	-1.96%
2021-03-18	0	0.510	0.500	0.510	0.500	0.520	10,986,000	5,601,140	0.5098	0.431	0.423	0.431	0.423	0.440	12,996,569	0.4310	2.00%
2021-03-17	0	0.500	0.500	0.510	0.500	0.510	9,254,000	4,687,300	0.5065	0.423	0.423	0.431	0.423	0.431	10,947,592	0.4282	-1.96%
2021-03-16	0	0.510	0.500	0.510	0.495	0.510	9,174,000	4,629,310	0.5046	0.431	0.423	0.431	0.418	0.431	10,852,951	0.4265	2.00%
2021-03-15	0	0.500	0.495	0.500	0.495	0.510	7,406,000	3,703,630	0.5001	0.423	0.418	0.423	0.418	0.431	8,761,386	0.4227	1.01%
2021-03-12	0	0.495	0.495	0.500	0.495	0.510	9,476,000	4,741,930	0.5004	0.418	0.418	0.423	0.418	0.431	11,210,221	0.4230	-2.94%
2021-03-11	0	0.510	0.500	0.510	0.500	0.510	3,370,000	1,685,640	0.5002	0.431	0.423	0.431	0.423	0.431	3,986,750	0.4228	2.00%
2021-03-10	0	0.500	0.495	0.500	0.495	0.500	1,310,000	650,310	0.4964	0.423	0.418	0.423	0.418	0.423	1,549,746	0.4196	1.01%
2021-03-09	0	0.495	0.490	0.495	0.490	0.500	6,728,000	3,339,380	0.4963	0.418	0.414	0.418	0.414	0.423	7,959,304	0.4196	1.02%
2021-03-08	0	0.490	0.490	0.495	0.490	0.510	6,109,000	3,031,485	0.4962	0.414	0.414	0.418	0.414	0.431	7,227,020	0.4195	-2.00%
2021-03-05	0	0.500	0.495	0.500	0.495	0.500	6,038,000	3,012,312	0.4989	0.423	0.418	0.423	0.418	0.423	7,143,026	0.4217	0.00%
2021-03-04	0	0.500	0.495	0.500	0.500	0.510	5,704,000	2,858,020	0.5011	0.423	0.418	0.423	0.423	0.431	6,747,900	0.4235	-1.96%
2021-03-03	0	0.510	0.500	0.510	0.500	0.510	5,476,000	2,760,340	0.5041	0.431	0.423	0.431	0.423	0.431	6,478,173	0.4261	0.00%
2021-03-02	0	0.510	0.500	0.510	0.500	0.520	15,520,000	7,860,090	0.5064	0.431	0.423	0.431	0.423	0.440	18,360,344	0.4281	0.00%
2021-03-01	0	0.510	0.510	0.520	0.500	0.520	4,322,000	2,217,580	0.5131	0.431	0.431	0.440	0.423	0.440	5,112,977	0.4337	2.00%
2021-02-26	0	0.500	0.500	0.510	0.500	0.520	14,780,000	7,545,342	0.5105	0.423	0.423	0.431	0.423	0.440	17,484,916	0.4315	-3.85%
2021-02-25	0	0.520	0.510	0.520	0.510	0.530	26,676,000	13,922,780	0.5219	0.440	0.431	0.440	0.431	0.448	31,558,025	0.4412	4.00%
2021-02-24	0	0.500	0.500	0.510	0.500	0.540	30,122,000	15,445,700	0.5128	0.423	0.423	0.431	0.423	0.456	35,634,684	0.4334	-7.41%
2021-02-23	0	0.540	0.530	0.540	0.500	0.550	30,160,000	15,793,100	0.5236	0.456	0.448	0.456	0.423	0.465	35,679,639	0.4426	5.88%
2021-02-22	0	0.510	0.500	0.510	0.500	0.530	25,600,000	13,069,280	0.5105	0.431	0.423	0.431	0.423	0.448	30,285,104	0.4315	-1.92%
2021-02-19	0	0.520	0.520	0.530	0.510	0.530	9,532,000	4,948,780	0.5192	0.440	0.440	0.448	0.431	0.448	11,276,469	0.4389	1.96%
2021-02-18	0	0.510	0.510	0.520	0.510	0.540	11,976,000	6,228,152	0.5201	0.431	0.431	0.440	0.431	0.456	14,167,750	0.4396	-5.56%
2021-02-17	0	0.540	0.530	0.540	0.520	0.540	19,092,000	10,169,120	0.5326	0.456	0.448	0.456	0.440	0.456	22,586,063	0.4502	3.85%
2021-02-16	0	0.520	0.510	0.520	0.500	0.530	15,428,000	7,955,320	0.5156	0.440	0.431	0.440	0.423	0.448	18,251,507	0.4359	1.96%
2021-02-11	0	0.510	0.500	0.510	0.490	0.520	12,114,000	6,127,030	0.5058	0.431	0.423	0.431	0.414	0.440	14,331,006	0.4275	4.08%
2021-02-10	0	0.490	0.490	0.495	0.490	0.510	12,470,000	6,205,730	0.4977	0.414	0.414	0.418	0.414	0.431	14,752,158	0.4207	-1.01%
2021-02-09	0	0.495	0.490	0.495	0.485	0.500	17,752,000	8,738,860	0.4923	0.418	0.414	0.418	0.410	0.423	21,000,827	0.4161	2.06%
2021-02-08	0	0.485	0.475	0.485	0.470	0.490	16,054,000	7,710,030	0.4803	0.410	0.402	0.410	0.397	0.414	18,992,073	0.4060	2.11%
2021-02-05	0	0.475	0.470	0.475	0.470	0.480	3,940,000	1,866,920	0.4738	0.402	0.397	0.402	0.397	0.406	4,661,067	0.4005	-1.04%
2021-02-04	0	0.480	0.470	0.480	0.470	0.480	3,680,000	1,748,750	0.4752	0.406	0.397	0.406	0.397	0.406	4,353,484	0.4017	1.05%
2021-02-03	0	0.475	0.475	0.480	0.470	0.480	1,702,000	813,850	0.4782	0.402	0.402	0.406	0.397	0.406	2,013,486	0.4042	0.00%
2021-02-02	0	0.475	0.475	0.480	0.475	0.485	6,548,000	3,146,120	0.4805	0.402	0.402	0.406	0.402	0.410	7,746,362	0.4061	0.00%
2021-02-01	0	0.475	0.475	0.480	0.470	0.480	2,924,000	1,388,210	0.4748	0.402	0.402	0.406	0.397	0.406	3,459,127	0.4013	0.00%
2021-01-29	0	0.475	0.470	0.475	0.470	0.485	6,412,000	3,068,040	0.4785	0.402	0.397	0.402	0.397	0.410	7,585,472	0.4045	0.00%
2021-01-28	0	0.475	0.475	0.480	0.475	0.485	12,382,000	5,946,860	0.4803	0.402	0.402	0.406	0.402	0.410	14,648,053	0.4060	0.00%
2021-01-27	0	0.475	0.470	0.475	0.470	0.485	18,098,000	8,611,340	0.4758	0.402	0.397	0.402	0.397	0.410	21,410,149	0.4022	-2.06%
2021-01-26	0	0.485	0.480	0.485	0.480	0.495	27,676,000	13,374,590	0.4833	0.410	0.406	0.410	0.406	0.418	32,741,037	0.4085	-2.02%
2021-01-25	0	0.495	0.490	0.495	0.490	0.500	8,786,000	4,347,424	0.4948	0.418	0.414	0.418	0.414	0.423	10,393,942	0.4183	-1.00%
2021-01-22	0	0.500	0.500	0.510	0.495	0.520	20,358,000	10,270,332	0.5045	0.423	0.423	0.431	0.418	0.440	24,083,756	0.4264	-3.85%
2021-01-21	0	0.520	0.500	0.520	0.510	0.520	23,996,000	12,318,540	0.5134	0.440	0.423	0.440	0.431	0.440	28,387,553	0.4339	0.00%
2021-01-20	0	0.520	0.510	0.520	0.510	0.530	24,424,000	12,788,900	0.5236	0.440	0.431	0.440	0.431	0.448	28,893,882	0.4426	-1.89%
2021-01-19	0	0.530	0.520	0.530	0.520	0.560	61,952,000	33,627,660	0.5428	0.448	0.440	0.448	0.440	0.473	73,289,952	0.4588	0.00%
2021-01-18	0	0.530	0.520	0.530	0.485	0.530	51,451,300	25,941,879	0.5042	0.448	0.440	0.448	0.410	0.448	60,867,499	0.4262	8.16%
2021-01-15	0	0.490	0.490	0.495	0.490	0.500	11,744,000	5,804,840	0.4943	0.414	0.414	0.418	0.414	0.423	13,893,292	0.4178	-1.01%
2021-01-14	0	0.495	0.490	0.495	0.475	0.500	28,840,000	14,255,780	0.4943	0.418	0.414	0.418	0.402	0.423	34,118,063	0.4178	3.13%
2021-01-13	0	0.480	0.475	0.480	0.470	0.485	13,706,000	6,562,420	0.4788	0.406	0.402	0.406	0.397	0.410	16,214,361	0.4047	2.13%
2021-01-12	0	0.470	0.465	0.470	0.465	0.475	6,570,000	3,076,910	0.4683	0.397	0.393	0.397	0.393	0.402	7,772,388	0.3959	0.00%
2021-01-11	0	0.470	0.465	0.470	0.465	0.475	13,410,000	6,281,250	0.4684	0.397	0.393	0.397	0.393	0.402	15,864,189	0.3959	1.08%
2021-01-08	0	0.465	0.465	0.470	0.465	0.470	4,404,000	2,063,640	0.4686	0.393	0.393	0.397	0.393	0.397	5,209,984	0.3961	0.00%
2021-01-07	0	0.465	0.465	0.470	0.465	0.480	11,816,000	5,568,280	0.4712	0.393	0.393	0.397	0.393	0.406	13,978,468	0.3983	-3.12%
2021-01-06	0	0.480	0.470	0.480	0.465	0.480	5,216,000	2,464,788	0.4725	0.406	0.397	0.406	0.393	0.406	6,170,590	0.3994	2.13%
2021-01-05	0	0.470	0.465	0.470	0.465	0.475	10,792,000	5,028,850	0.4660	0.397	0.393	0.397	0.393	0.402	12,767,064	0.3939	0.00%
2021-01-04	0	0.470	0.465	0.470	0.470	0.475	9,346,000	4,407,680	0.4716	0.397	0.393	0.397	0.397	0.402	11,056,429	0.3987	-1.05%
2020-12-31	0	0.475	0.470	0.475	0.470	0.475	3,838,000	1,818,800	0.4739	0.402	0.397	0.402	0.397	0.402	4,540,400	0.4006	1.06%
2020-12-30	0	0.470	0.470	0.475	0.470	0.480	5,940,000	2,820,630	0.4749	0.397	0.397	0.402	0.397	0.406	7,027,091	0.4014	-2.08%
2020-12-29	0	0.480	0.475	0.480	0.475	0.480	6,280,000	3,002,260	0.4781	0.406	0.402	0.406	0.402	0.406	7,429,315	0.4041	1.05%
2020-12-28	0	0.475	0.475	0.480	0.475	0.480	2,328,000	1,111,330	0.4774	0.402	0.402	0.406	0.402	0.406	2,754,052	0.4035	-1.04%
2020-12-24	0	0.480	0.475	0.480	0.475	0.480	1,384,000	663,160	0.4792	0.406	0.402	0.406	0.402	0.406	1,637,288	0.4050	0.00%
2020-12-23	0	0.480	0.475	0.480	0.475	0.485	5,658,000	2,710,418	0.4790	0.406	0.402	0.406	0.402	0.410	6,693,481	0.4049	0.00%
2020-12-22	0	0.480	0.475	0.480	0.470	0.480	5,358,000	2,558,450	0.4775	0.406	0.402	0.406	0.397	0.406	6,338,578	0.4036	0.00%
2020-12-21	0	0.480	0.475	0.480	0.475	0.485	2,192,000	1,056,110	0.4818	0.406	0.402	0.406	0.402	0.410	2,593,162	0.4073	-1.03%
2020-12-18	0	0.485	0.480	0.485	0.475	0.485	1,750,000	840,130	0.4801	0.410	0.406	0.410	0.402	0.410	2,070,271	0.4058	1.04%
2020-12-17	0	0.480	0.480	0.485	0.475	0.485	3,097,000	1,486,215	0.4799	0.406	0.406	0.410	0.402	0.410	3,663,788	0.4056	-1.03%
2020-12-16	0	0.485	0.475	0.485	0.470	0.485	8,540,000	4,045,980	0.4738	0.410	0.402	0.410	0.397	0.410	10,102,922	0.4005	1.04%
2020-12-15	0	0.480	0.475	0.480	0.480	0.485	3,172,000	1,523,370	0.4803	0.406	0.402	0.406	0.406	0.410	3,752,514	0.4060	-1.03%
2020-12-14	0	0.485	0.475	0.485	0.480	0.485	3,186,000	1,534,930	0.4818	0.410	0.402	0.410	0.406	0.410	3,769,076	0.4072	1.04%
2020-12-11	0	0.480	0.480	0.485	0.480	0.485	2,178,000	1,051,870	0.4830	0.406	0.406	0.410	0.406	0.410	2,576,600	0.4082	-1.03%
2020-12-10	0	0.485	0.480	0.485	0.480	0.490	2,904,000	1,407,950	0.4848	0.410	0.406	0.410	0.406	0.414	3,435,467	0.4098	0.00%
2020-12-09	0	0.485	0.480	0.485	0.485	0.495	4,780,000	2,335,170	0.4885	0.410	0.406	0.410	0.410	0.418	5,654,797	0.4130	0.00%
2020-12-08	0	0.485	0.480	0.485	0.480	0.490	3,658,000	1,764,400	0.4823	0.410	0.406	0.410	0.406	0.414	4,327,457	0.4077	-1.02%
2020-12-07	0	0.490	0.485	0.490	0.485	0.495	2,110,000	1,034,230	0.4902	0.414	0.410	0.414	0.410	0.418	2,496,155	0.4143	-1.01%
2020-12-04	0	0.495	0.490	0.495	0.490	0.495	2,126,000	1,042,160	0.4902	0.418	0.414	0.418	0.414	0.418	2,515,083	0.4144	0.00%
2020-12-03	0	0.495	0.490	0.495	0.490	0.495	2,298,000	1,134,750	0.4938	0.418	0.414	0.418	0.414	0.418	2,718,561	0.4174	0.00%
2020-12-02	0	0.495	0.490	0.495	0.495	0.500	8,166,000	4,043,200	0.4951	0.418	0.414	0.418	0.418	0.423	9,660,475	0.4185	-1.00%
2020-12-01	0	0.500	0.495	0.500	0.495	0.500	7,956,000	3,940,268	0.4953	0.423	0.418	0.423	0.418	0.423	9,412,043	0.4186	0.00%
2020-11-30	0	0.500	0.495	0.500	0.495	0.500	2,794,000	1,394,410	0.4991	0.423	0.418	0.423	0.418	0.423	3,305,335	0.4219	0.00%
2020-11-27	0	0.500	0.495	0.500	0.495	0.510	5,310,000	2,653,310	0.4997	0.423	0.418	0.423	0.418	0.431	6,281,793	0.4224	0.00%
2020-11-26	0	0.500	0.500	0.510	0.495	0.510	5,000,000	2,508,470	0.5017	0.423	0.423	0.431	0.418	0.431	5,915,059	0.4241	-1.96%
2020-11-25	0	0.510	0.500	0.510	0.500	0.520	6,362,000	3,243,320	0.5098	0.431	0.423	0.431	0.423	0.440	7,526,322	0.4309	0.00%
2020-11-24	0	0.510	0.500	0.510	0.500	0.510	1,686,000	846,260	0.5019	0.431	0.423	0.431	0.423	0.431	1,994,558	0.4243	2.00%
2020-11-23	0	0.500	0.495	0.500	0.495	0.500	10,944,000	5,462,130	0.4991	0.423	0.418	0.423	0.418	0.423	12,946,882	0.4219	0.00%
2020-11-20	0	0.500	0.495	0.500	0.495	0.510	5,114,000	2,551,690	0.4990	0.423	0.418	0.423	0.418	0.431	6,049,923	0.4218	0.00%
2020-11-19	0	0.500	0.495	0.500	0.490	0.510	7,472,000	3,718,170	0.4976	0.423	0.418	0.423	0.414	0.431	8,839,465	0.4206	-1.96%
2020-11-18	0	0.510	0.500	0.510	0.500	0.510	2,044,000	1,030,160	0.5040	0.431	0.423	0.431	0.423	0.431	2,418,076	0.4260	2.00%
2020-11-17	0	0.500	0.500	0.510	0.500	0.510	834,000	422,960	0.5071	0.423	0.423	0.431	0.423	0.431	986,632	0.4287	0.00%
2020-11-16	0	0.500	0.500	0.510	0.495	0.510	4,802,000	2,403,400	0.5005	0.423	0.423	0.431	0.418	0.431	5,680,823	0.4231	0.00%
2020-11-13	0	0.500	0.495	0.500	0.495	0.500	4,018,000	2,002,370	0.4983	0.423	0.418	0.423	0.418	0.423	4,753,342	0.4213	-1.96%
2020-11-12	0	0.510	0.500	0.510	0.500	0.520	3,988,000	2,025,680	0.5079	0.431	0.423	0.431	0.423	0.440	4,717,851	0.4294	2.00%
2020-11-11	0	0.500	0.500	0.510	0.495	0.510	10,298,000	5,231,760	0.5080	0.423	0.423	0.431	0.418	0.431	12,182,656	0.4294	0.00%
2020-11-10	0	0.500	0.495	0.500	0.495	0.510	3,908,000	1,959,140	0.5013	0.423	0.418	0.423	0.418	0.431	4,623,210	0.4238	1.01%
2020-11-09	0	0.495	0.495	0.500	0.485	0.500	3,972,000	1,951,810	0.4914	0.418	0.418	0.423	0.410	0.423	4,698,923	0.4154	1.02%
2020-11-06	0	0.490	0.490	0.495	0.485	0.510	4,082,000	2,007,190	0.4917	0.414	0.414	0.418	0.410	0.431	4,829,055	0.4156	-1.01%
2020-11-05	0	0.495	0.495	0.500	0.480	0.500	5,182,000	2,554,260	0.4929	0.418	0.418	0.423	0.406	0.423	6,130,368	0.4167	3.13%
2020-11-04	0	0.480	0.480	0.485	0.475	0.485	1,476,000	710,310	0.4812	0.406	0.406	0.410	0.402	0.410	1,746,126	0.4068	0.00%
2020-11-03	0	0.480	0.480	0.485	0.475	0.485	3,024,000	1,454,920	0.4811	0.406	0.406	0.410	0.402	0.410	3,577,428	0.4067	0.00%
2020-11-02	0	0.480	0.475	0.480	0.475	0.490	2,680,000	1,290,830	0.4817	0.406	0.402	0.406	0.402	0.414	3,170,472	0.4071	1.05%
2020-10-30	0	0.475	0.475	0.480	0.475	0.500	4,686,000	2,289,140	0.4885	0.402	0.402	0.406	0.402	0.423	5,543,594	0.4129	-1.04%
2020-10-29	0	0.480	0.480	0.485	0.475	0.485	5,504,000	2,638,500	0.4794	0.406	0.406	0.410	0.402	0.410	6,511,297	0.4052	0.00%
2020-10-28	0	0.480	0.480	0.485	0.475	0.485	1,120,000	537,230	0.4797	0.406	0.406	0.410	0.402	0.410	1,324,973	0.4055	0.00%
2020-10-27	0	0.480	0.480	0.485	0.480	0.485	2,592,000	1,245,220	0.4804	0.406	0.406	0.410	0.406	0.410	3,066,367	0.4061	-2.04%
2020-10-23	0	0.490	0.485	0.490	0.475	0.490	5,038,000	2,436,130	0.4836	0.414	0.410	0.414	0.402	0.414	5,960,014	0.4087	4.26%
2020-10-22	0	0.470	0.470	0.475	0.470	0.475	2,748,000	1,300,530	0.4733	0.397	0.397	0.402	0.397	0.402	3,250,917	0.4001	-1.05%
2020-10-21	0	0.475	0.475	0.480	0.470	0.480	3,580,000	1,714,240	0.4788	0.402	0.402	0.406	0.397	0.406	4,235,183	0.4048	0.00%
2020-10-20	0	0.475	0.475	0.480	0.470	0.485	2,188,000	1,044,230	0.4773	0.402	0.402	0.406	0.397	0.410	2,588,430	0.4034	-2.06%
2020-10-19	0	0.485	0.480	0.485	0.480	0.485	2,696,000	1,301,670	0.4828	0.410	0.406	0.410	0.406	0.410	3,189,400	0.4081	2.11%
2020-10-16	0	0.475	0.470	0.475	0.465	0.480	4,942,000	2,335,370	0.4726	0.402	0.397	0.402	0.393	0.406	5,846,445	0.3995	2.15%
2020-10-15	0	0.465	0.465	0.470	0.465	0.475	5,458,000	2,557,340	0.4685	0.393	0.393	0.397	0.393	0.402	6,456,879	0.3961	-2.11%
2020-10-14	0	0.475	0.475	0.480	0.470	0.480	3,160,000	1,499,338	0.4745	0.402	0.402	0.406	0.397	0.406	3,738,318	0.4011	-1.04%
2020-10-12	0	0.480	0.475	0.480	0.470	0.480	2,926,552	1,393,372	0.4761	0.406	0.402	0.406	0.397	0.406	3,462,146	0.4025	2.13%
2020-10-09	0	0.470	0.470	0.475	0.470	0.485	4,398,000	2,087,100	0.4746	0.397	0.397	0.402	0.397	0.410	5,202,886	0.4011	-2.08%
2020-10-08	0	0.480	0.475	0.480	0.470	0.485	1,806,000	862,480	0.4776	0.406	0.402	0.406	0.397	0.410	2,136,519	0.4037	1.05%
2020-10-07	0	0.475	0.470	0.475	0.470	0.480	1,292,000	613,820	0.4751	0.402	0.397	0.402	0.397	0.406	1,528,451	0.4016	1.06%
2020-10-06	0	0.470	0.470	0.475	0.470	0.485	3,972,000	1,897,290	0.4777	0.397	0.397	0.402	0.397	0.410	4,698,923	0.4038	0.00%
2020-10-05	0	0.470	0.470	0.475	0.465	0.475	1,804,000	846,200	0.4691	0.397	0.397	0.402	0.393	0.402	2,134,153	0.3965	0.00%
2020-09-30	0	0.470	0.470	0.475	0.465	0.475	3,329,102	1,565,155	0.4701	0.397	0.397	0.402	0.393	0.402	3,938,367	0.3974	1.08%
2020-09-29	0	0.465	0.465	0.470	0.465	0.470	1,158,000	541,530	0.4676	0.393	0.393	0.397	0.393	0.397	1,369,928	0.3953	-2.11%
2020-09-28	0	0.475	0.470	0.475	0.465	0.475	3,538,000	1,652,850	0.4672	0.402	0.397	0.402	0.393	0.402	4,185,496	0.3949	2.15%
2020-09-25	0	0.465	0.460	0.465	0.460	0.475	8,522,000	3,994,910	0.4688	0.393	0.389	0.393	0.389	0.402	10,081,627	0.3963	-1.06%
2020-09-24	0	0.470	0.470	0.475	0.470	0.480	4,292,000	2,023,230	0.4714	0.397	0.397	0.402	0.397	0.406	5,077,487	0.3985	-2.08%
2020-09-23	0	0.480	0.480	0.485	0.480	0.490	6,496,000	3,142,310	0.4837	0.406	0.406	0.410	0.406	0.414	7,684,845	0.4089	-2.04%
2020-09-22	0	0.490	0.490	0.495	0.490	0.495	1,132,000	556,980	0.4920	0.414	0.414	0.418	0.414	0.418	1,339,169	0.4159	-1.01%
2020-09-21	0	0.495	0.490	0.495	0.490	0.495	4,130,000	2,042,190	0.4945	0.418	0.414	0.418	0.414	0.418	4,885,839	0.4180	0.00%
2020-09-18	0	0.495	0.495	0.500	0.495	0.510	5,196,616	2,597,598	0.4999	0.418	0.418	0.423	0.418	0.431	6,147,658	0.4225	-1.00%
2020-09-17	0	0.500	0.500	0.510	0.495	0.510	6,290,000	3,143,740	0.4998	0.423	0.423	0.431	0.418	0.431	7,441,145	0.4225	-1.96%
2020-09-16	0	0.510	0.500	0.510	0.495	0.520	9,726,000	4,917,340	0.5056	0.431	0.423	0.431	0.418	0.440	11,505,974	0.4274	3.03%
2020-09-15	0	0.495	0.495	0.500	0.495	0.510	4,686,000	2,333,630	0.4980	0.418	0.418	0.423	0.418	0.431	5,543,594	0.4210	0.00%
2020-09-14	0	0.495	0.495	0.500	0.490	0.500	2,710,000	1,344,030	0.4960	0.418	0.418	0.423	0.414	0.423	3,205,962	0.4192	-2.94%
2020-09-11	0	0.510	0.500	0.510	0.495	0.510	4,156,000	2,075,010	0.4993	0.431	0.423	0.431	0.418	0.431	4,916,597	0.4220	4.08%
2020-09-10	0	0.490	0.490	0.495	0.490	0.510	21,202,000	10,534,200	0.4968	0.414	0.414	0.418	0.414	0.431	25,082,218	0.4200	-3.92%
2020-09-09	0	0.510	0.510	0.520	0.500	0.520	6,324,022	3,221,270	0.5094	0.431	0.431	0.440	0.423	0.440	7,481,393	0.4306	-1.92%
2020-09-08	0	0.520	0.520	0.530	0.520	0.530	3,672,000	1,936,500	0.5274	0.440	0.440	0.448	0.440	0.448	4,344,020	0.4458	0.00%
2020-09-07	0	0.520	0.520	0.530	0.520	0.530	3,638,000	1,921,160	0.5281	0.440	0.440	0.448	0.440	0.448	4,303,797	0.4464	0.00%
2020-09-04	0	0.520	0.520	0.530	0.510	0.530	5,744,000	2,954,540	0.5144	0.440	0.440	0.448	0.431	0.448	6,795,220	0.4348	0.00%
2020-09-03	0	0.520	0.520	0.530	0.520	0.530	5,730,000	3,012,540	0.5257	0.440	0.440	0.448	0.440	0.448	6,778,658	0.4444	-1.89%
2020-09-02	0	0.530	0.520	0.530	0.520	0.540	4,862,000	2,554,320	0.5254	0.448	0.440	0.448	0.440	0.456	5,751,804	0.4441	0.00%
2020-09-01	0	0.530	0.530	0.540	0.520	0.540	9,974,000	5,293,120	0.5307	0.448	0.448	0.456	0.440	0.456	11,799,361	0.4486	-1.85%
2020-08-31	0	0.540	0.540	0.550	0.540	0.570	21,752,000	11,898,500	0.5470	0.456	0.456	0.465	0.456	0.482	25,732,875	0.4624	-6.90%
2020-08-28	0	0.580	0.570	0.580	0.570	0.580	2,628,000	1,522,460	0.5793	0.490	0.482	0.490	0.482	0.490	3,108,955	0.4897	0.00%
2020-08-27	0	0.580	0.570	0.580	0.570	0.580	4,598,200	2,663,916	0.5793	0.490	0.482	0.490	0.482	0.490	5,439,725	0.4897	0.00%
2020-08-26	0	0.580	0.570	0.580	0.570	0.580	3,766,000	2,156,800	0.5727	0.490	0.482	0.490	0.482	0.490	4,455,223	0.4841	0.00%
2020-08-25	0	0.580	0.570	0.580	0.570	0.590	4,952,000	2,872,020	0.5800	0.490	0.482	0.490	0.482	0.499	5,858,275	0.4903	-1.69%
2020-08-24	0	0.590	0.580	0.590	0.570	0.590	2,812,000	1,650,380	0.5869	0.499	0.490	0.499	0.482	0.499	3,326,629	0.4961	1.72%
2020-08-21	0	0.580	0.570	0.580	0.570	0.580	4,834,000	2,796,480	0.5785	0.490	0.482	0.490	0.482	0.490	5,718,679	0.4890	0.00%
2020-08-20	0	0.580	0.570	0.580	0.570	0.580	2,180,000	1,257,020	0.5766	0.490	0.482	0.490	0.482	0.490	2,578,966	0.4874	0.00%
2020-08-19	0	0.580	0.570	0.580	0.570	0.590	4,072,000	2,361,340	0.5799	0.490	0.482	0.490	0.482	0.499	4,817,224	0.4902	0.00%
2020-08-18	0	0.580	0.570	0.580	0.580	0.590	9,835,900	5,731,481	0.5827	0.490	0.482	0.490	0.490	0.499	11,635,987	0.4926	0.00%
2020-08-17	0	0.580	0.580	0.590	0.570	0.590	17,232,000	10,065,620	0.5841	0.490	0.490	0.499	0.482	0.499	20,385,661	0.4938	0.00%
2020-08-14	0	0.580	0.570	0.580	0.570	0.590	4,675,000	2,715,670	0.5809	0.490	0.482	0.490	0.482	0.499	5,530,581	0.4910	-1.69%
2020-08-13	0	0.590	0.580	0.590	0.570	0.600	16,022,000	9,426,440	0.5883	0.499	0.490	0.499	0.482	0.507	18,954,216	0.4973	1.72%
2020-08-12	0	0.580	0.570	0.580	0.560	0.580	2,196,000	1,253,460	0.5708	0.490	0.482	0.490	0.473	0.490	2,597,894	0.4825	0.00%
2020-08-11	0	0.580	0.570	0.580	0.570	0.590	6,669,676	3,831,885	0.5745	0.490	0.482	0.490	0.482	0.499	7,890,306	0.4856	0.00%
2020-08-10	0	0.580	0.570	0.580	0.570	0.590	1,217,828	704,320	0.5783	0.490	0.482	0.490	0.482	0.499	1,440,705	0.4889	0.00%
2020-08-07	0	0.580	0.580	0.590	0.570	0.590	7,060,608	4,098,114	0.5804	0.490	0.490	0.499	0.482	0.499	8,352,783	0.4906	-1.69%
2020-08-06	0	0.590	0.590	0.600	0.580	0.610	22,630,000	13,457,780	0.5947	0.499	0.499	0.507	0.490	0.516	26,771,559	0.5027	-3.28%
2020-08-05	0	0.610	0.600	0.610	0.600	0.620	6,246,706	3,790,775	0.6068	0.516	0.507	0.516	0.507	0.524	7,389,927	0.5130	0.00%
2020-08-04	0	0.610	0.600	0.610	0.600	0.610	5,592,000	3,399,500	0.6079	0.516	0.507	0.516	0.507	0.516	6,615,402	0.5139	0.00%
2020-08-03	0	0.610	0.600	0.610	0.600	0.620	15,880,000	9,685,120	0.6099	0.516	0.507	0.516	0.507	0.524	18,786,229	0.5155	1.67%
2020-07-31	0	0.600	0.600	0.610	0.590	0.610	10,302,191	6,188,066	0.6007	0.507	0.507	0.516	0.499	0.516	12,187,614	0.5077	1.69%
2020-07-30	0	0.590	0.590	0.600	0.590	0.620	25,276,000	15,084,760	0.5968	0.499	0.499	0.507	0.499	0.524	29,901,808	0.5045	3.51%
2020-07-29	0	0.570	0.560	0.570	0.550	0.570	5,716,000	3,232,720	0.5656	0.482	0.473	0.482	0.465	0.482	6,762,096	0.4781	0.00%
2020-07-28	0	0.570	0.560	0.570	0.560	0.570	2,708,899	1,521,155	0.5615	0.482	0.473	0.482	0.473	0.482	3,204,660	0.4747	0.00%
2020-07-27	0	0.570	0.560	0.570	0.550	0.580	11,054,000	6,233,200	0.5639	0.482	0.473	0.482	0.465	0.490	13,077,013	0.4767	-1.72%
2020-07-24	0	0.580	0.570	0.580	0.570	0.590	19,206,000	11,104,300	0.5782	0.490	0.482	0.490	0.482	0.499	22,720,926	0.4887	0.00%
2020-07-23	0	0.580	0.570	0.580	0.560	0.580	17,922,000	10,275,600	0.5734	0.490	0.482	0.490	0.473	0.490	21,201,939	0.4847	3.57%
2020-07-22	0	0.560	0.550	0.560	0.550	0.570	13,979,516	7,836,163	0.5605	0.473	0.465	0.473	0.465	0.482	16,537,934	0.4738	-1.75%
2020-07-21	0	0.570	0.560	0.570	0.550	0.570	10,756,000	6,025,940	0.5602	0.482	0.473	0.482	0.465	0.482	12,724,476	0.4736	1.79%
2020-07-20	0	0.560	0.550	0.560	0.550	0.560	6,730,000	3,755,420	0.5580	0.473	0.465	0.473	0.465	0.473	7,961,670	0.4717	1.82%
2020-07-17	0	0.550	0.550	0.560	0.540	0.550	15,096,000	8,293,140	0.5494	0.465	0.465	0.473	0.456	0.465	17,858,747	0.4644	1.85%
2020-07-16	0	0.540	0.540	0.550	0.540	0.560	12,432,000	6,753,480	0.5432	0.456	0.456	0.465	0.456	0.473	14,707,204	0.4592	-3.57%
2020-07-15	0	0.560	0.550	0.560	0.550	0.570	2,706,000	1,508,520	0.5575	0.473	0.465	0.473	0.465	0.482	3,201,230	0.4712	0.00%
2020-07-14	0	0.560	0.550	0.560	0.550	0.570	8,792,000	4,916,160	0.5592	0.473	0.465	0.473	0.465	0.482	10,401,041	0.4727	-1.75%
2020-07-13	0	0.570	0.570	0.580	0.570	0.590	20,108,000	11,741,560	0.5839	0.482	0.482	0.490	0.482	0.499	23,788,003	0.4936	-3.39%
2020-07-10	0	0.590	0.580	0.590	0.570	0.590	71,149,000	41,559,830	0.5841	0.499	0.490	0.499	0.482	0.499	84,170,113	0.4938	3.51%
2020-07-09	0	0.570	0.570	0.580	0.540	0.580	42,250,000	23,736,980	0.5618	0.482	0.482	0.490	0.456	0.490	49,982,252	0.4749	3.64%
2020-07-08	0	0.550	0.540	0.550	0.530	0.550	20,948,000	11,350,240	0.5418	0.465	0.456	0.465	0.448	0.465	24,781,733	0.4580	1.85%
2020-07-07	0	0.540	0.530	0.540	0.530	0.560	12,888,000	7,055,340	0.5474	0.456	0.448	0.456	0.448	0.473	15,246,657	0.4627	-1.82%
2020-07-06	0	0.550	0.540	0.550	0.520	0.550	18,932,000	10,160,240	0.5367	0.465	0.456	0.465	0.440	0.465	22,396,781	0.4536	5.77%
2020-07-03	0	0.520	0.510	0.520	0.500	0.530	7,926,000	4,075,280	0.5142	0.440	0.431	0.440	0.423	0.448	9,376,552	0.4346	0.00%
2020-07-02	0	0.520	0.510	0.520	0.500	0.530	16,728,000	8,634,300	0.5162	0.440	0.431	0.440	0.423	0.448	19,789,423	0.4363	4.00%
2020-06-30	0	0.500	0.500	0.510	0.495	0.510	7,562,000	3,784,430	0.5005	0.423	0.423	0.431	0.418	0.431	8,945,936	0.4230	0.00%
2020-06-29	0	0.500	0.500	0.510	0.500	0.510	5,770,000	2,922,060	0.5064	0.423	0.423	0.431	0.423	0.431	6,825,979	0.4281	-3.85%
2020-06-26	0	0.520	0.510	0.520	0.510	0.520	1,796,000	925,320	0.5152	0.440	0.431	0.440	0.431	0.440	2,124,689	0.4355	0.00%
2020-06-24	0	0.520	0.510	0.520	0.510	0.520	1,436,000	743,080	0.5175	0.440	0.431	0.440	0.431	0.440	1,698,805	0.4374	1.96%
2020-06-23	0	0.510	0.510	0.520	0.510	0.520	8,388,000	4,340,160	0.5174	0.431	0.431	0.440	0.431	0.440	9,923,104	0.4374	-3.77%
2020-06-22	0	0.530	0.520	0.530	0.520	0.540	3,028,000	1,605,220	0.5301	0.448	0.440	0.448	0.440	0.456	3,582,160	0.4481	0.00%
2020-06-19	0	0.530	0.530	0.540	0.520	0.550	12,242,000	6,560,060	0.5359	0.448	0.448	0.456	0.440	0.465	14,482,432	0.4530	0.00%
2020-06-18	0	0.530	0.520	0.530	0.510	0.530	3,650,000	1,894,440	0.5190	0.448	0.440	0.448	0.431	0.448	4,317,993	0.4387	1.92%
2020-06-17	0	0.520	0.520	0.530	0.520	0.530	1,580,000	833,980	0.5278	0.440	0.440	0.448	0.440	0.448	1,869,159	0.4462	-1.89%
2020-06-16	0	0.530	0.520	0.530	0.510	0.530	4,482,000	2,336,180	0.5212	0.448	0.440	0.448	0.431	0.448	5,302,259	0.4406	3.92%
2020-06-15	0	0.510	0.510	0.520	0.500	0.530	6,072,000	3,125,840	0.5148	0.431	0.431	0.440	0.423	0.448	7,183,248	0.4352	-1.92%
2020-06-12	0	0.520	0.520	0.530	0.520	0.530	2,294,000	1,195,920	0.5213	0.440	0.440	0.448	0.440	0.448	2,713,829	0.4407	-3.70%
2020-06-11	0	0.540	0.530	0.540	0.520	0.550	5,320,000	2,830,160	0.5320	0.456	0.448	0.456	0.440	0.465	6,293,623	0.4497	0.00%
2020-06-10	0	0.540	0.540	0.550	0.530	0.550	2,134,000	1,151,860	0.5398	0.456	0.456	0.465	0.448	0.465	2,524,547	0.4563	-1.82%
2020-06-09	0	0.550	0.540	0.550	0.540	0.550	3,750,000	2,043,340	0.5449	0.465	0.456	0.465	0.456	0.465	4,436,295	0.4606	3.77%
2020-06-08	0	0.570	0.570	0.580	0.570	0.590	22,742,000	13,187,580	0.5799	0.448	0.448	0.456	0.448	0.464	28,934,551	0.4558	-1.72%
2020-06-05	0	0.580	0.570	0.580	0.560	0.580	12,768,000	7,359,820	0.5764	0.456	0.448	0.456	0.440	0.456	16,244,673	0.4531	1.75%
2020-06-04	0	0.570	0.560	0.570	0.560	0.570	3,526,000	1,998,260	0.5667	0.448	0.440	0.448	0.440	0.448	4,486,115	0.4454	0.00%
2020-06-03	0	0.570	0.560	0.570	0.550	0.570	15,064,000	8,538,160	0.5668	0.448	0.440	0.448	0.432	0.448	19,165,864	0.4455	1.79%
2020-06-02	0	0.560	0.550	0.560	0.550	0.560	3,194,000	1,776,520	0.5562	0.440	0.432	0.440	0.432	0.440	4,063,713	0.4372	1.82%
2020-06-01	0	0.550	0.540	0.550	0.540	0.560	11,126,000	6,110,380	0.5492	0.432	0.424	0.432	0.424	0.440	14,155,563	0.4317	0.00%
2020-05-29	0	0.550	0.540	0.550	0.540	0.550	626,000	340,700	0.5442	0.432	0.424	0.432	0.424	0.432	796,457	0.4278	0.00%
2020-05-28	0	0.550	0.540	0.550	0.540	0.550	2,880,000	1,569,720	0.5450	0.432	0.424	0.432	0.424	0.432	3,664,212	0.4284	0.00%
2020-05-27	0	0.550	0.540	0.550	0.540	0.550	1,236,000	673,640	0.5450	0.432	0.424	0.432	0.424	0.432	1,572,558	0.4284	-1.79%
2020-05-26	0	0.560	0.540	0.560	0.540	0.560	3,200,000	1,759,240	0.5498	0.440	0.424	0.440	0.424	0.440	4,071,347	0.4321	1.82%
2020-05-25	0	0.550	0.540	0.550	0.530	0.550	8,406,000	4,496,320	0.5349	0.432	0.424	0.432	0.417	0.432	10,694,919	0.4204	0.00%
2020-05-22	0	0.550	0.540	0.550	0.540	0.570	14,362,000	7,939,330	0.5528	0.432	0.424	0.432	0.424	0.448	18,272,712	0.4345	-5.17%
2020-05-21	0	0.580	0.570	0.580	0.570	0.580	1,216,000	699,580	0.5753	0.456	0.448	0.456	0.448	0.456	1,547,112	0.4522	1.75%
2020-05-20	0	0.570	0.570	0.580	0.570	0.580	844,000	482,040	0.5711	0.448	0.448	0.456	0.448	0.456	1,073,818	0.4489	-1.72%
2020-05-19	0	0.580	0.570	0.580	0.570	0.590	6,190,000	3,574,460	0.5775	0.456	0.448	0.456	0.448	0.464	7,875,511	0.4539	0.00%
2020-05-18	0	0.580	0.570	0.580	0.570	0.580	1,698,000	977,880	0.5759	0.456	0.448	0.456	0.448	0.456	2,160,358	0.4526	0.00%
2020-05-15	0	0.580	0.570	0.580	0.570	0.580	1,672,000	968,960	0.5795	0.456	0.448	0.456	0.448	0.456	2,127,279	0.4555	0.00%
2020-05-14	0	0.580	0.570	0.580	0.570	0.590	5,156,000	2,986,400	0.5792	0.456	0.448	0.456	0.448	0.464	6,559,957	0.4552	-1.69%
2020-05-13	0	0.590	0.580	0.590	0.580	0.590	3,228,000	1,901,160	0.5890	0.464	0.456	0.464	0.456	0.464	4,106,971	0.4629	-1.67%
2020-05-12	0	0.600	0.590	0.600	0.590	0.610	5,448,000	3,270,420	0.6003	0.472	0.464	0.472	0.464	0.479	6,931,468	0.4718	0.00%
2020-05-11	0	0.600	0.600	0.610	0.580	0.610	38,826,000	22,954,760	0.5912	0.472	0.472	0.479	0.456	0.479	49,398,157	0.4647	3.45%
2020-05-08	0	0.580	0.580	0.600	0.580	0.600	6,970,605	4,098,972	0.5880	0.456	0.456	0.472	0.456	0.472	8,868,671	0.4622	0.00%
2020-05-07	0	0.580	0.580	0.590	0.580	0.590	4,512,000	2,626,400	0.5821	0.456	0.456	0.464	0.456	0.464	5,740,599	0.4575	-3.33%
2020-05-06	0	0.600	0.590	0.600	0.590	0.600	16,518,000	9,651,120	0.5843	0.472	0.464	0.472	0.464	0.472	21,015,782	0.4592	0.00%
2020-05-05	0	0.600	0.590	0.600	0.600	0.610	2,454,000	1,475,240	0.6012	0.472	0.464	0.472	0.472	0.479	3,122,214	0.4725	0.00%
2020-05-04	0	0.600	0.600	0.610	0.590	0.610	1,272,000	764,940	0.6014	0.472	0.472	0.479	0.464	0.479	1,618,360	0.4727	-3.23%
2020-04-29	0	0.620	0.610	0.620	0.610	0.640	2,820,000	1,754,840	0.6223	0.487	0.479	0.487	0.479	0.503	3,587,874	0.4891	1.64%
2020-04-28	0	0.610	0.600	0.610	0.600	0.620	618,000	380,620	0.6159	0.479	0.472	0.479	0.472	0.487	786,279	0.4841	0.00%
2020-04-27	0	0.610	0.610	0.620	0.610	0.620	862,000	530,100	0.6150	0.479	0.479	0.487	0.479	0.487	1,096,719	0.4834	0.00%
2020-04-24	0	0.610	0.600	0.610	0.600	0.610	464,000	280,980	0.6056	0.479	0.472	0.479	0.472	0.479	590,345	0.4760	0.00%
2020-04-23	0	0.610	0.600	0.610	0.590	0.610	700,000	421,830	0.6026	0.479	0.472	0.479	0.464	0.479	890,607	0.4736	0.00%
2020-04-22	0	0.610	0.600	0.610	0.600	0.620	2,476,000	1,503,260	0.6071	0.479	0.472	0.479	0.472	0.487	3,150,204	0.4772	0.00%
2020-04-21	0	0.610	0.610	0.620	0.600	0.630	3,190,000	1,951,660	0.6118	0.479	0.479	0.487	0.472	0.495	4,058,624	0.4809	-3.17%
2020-04-20	0	0.630	0.620	0.630	0.620	0.640	1,984,000	1,246,640	0.6283	0.495	0.487	0.495	0.487	0.503	2,524,235	0.4939	0.00%
2020-04-17	0	0.630	0.630	0.640	0.610	0.640	5,718,000	3,576,860	0.6255	0.495	0.495	0.503	0.479	0.503	7,274,987	0.4917	0.00%
2020-04-16	0	0.630	0.620	0.630	0.620	0.630	460,000	288,320	0.6268	0.495	0.487	0.495	0.487	0.495	585,256	0.4926	-1.56%
2020-04-15	0	0.640	0.630	0.640	0.630	0.640	954,000	605,280	0.6345	0.503	0.495	0.503	0.495	0.503	1,213,770	0.4987	0.00%
2020-04-14	0	0.640	0.630	0.640	0.630	0.660	9,239,700	5,923,565	0.6411	0.503	0.495	0.503	0.495	0.519	11,755,632	0.5039	1.59%
2020-04-09	0	0.630	0.620	0.630	0.590	0.630	6,002,000	3,681,460	0.6134	0.495	0.487	0.495	0.464	0.495	7,636,319	0.4821	5.00%
2020-04-08	0	0.600	0.600	0.610	0.590	0.610	1,966,936	1,180,563	0.6002	0.472	0.472	0.479	0.464	0.479	2,502,524	0.4717	0.00%
2020-04-07	0	0.600	0.600	0.610	0.590	0.610	2,624,800	1,570,840	0.5985	0.472	0.472	0.479	0.464	0.479	3,339,522	0.4704	0.00%
2020-04-06	0	0.600	0.590	0.600	0.580	0.600	1,562,000	923,280	0.5911	0.472	0.464	0.472	0.456	0.472	1,987,326	0.4646	0.00%
2020-04-03	0	0.600	0.590	0.600	0.580	0.600	1,828,000	1,075,800	0.5885	0.472	0.464	0.472	0.456	0.472	2,325,757	0.4626	1.69%
2020-04-02	0	0.590	0.580	0.590	0.580	0.600	1,704,000	1,002,960	0.5886	0.464	0.456	0.464	0.456	0.472	2,167,992	0.4626	-3.28%
2020-04-01	0	0.610	0.600	0.610	0.590	0.610	1,924,000	1,147,800	0.5966	0.479	0.472	0.479	0.464	0.479	2,447,897	0.4689	0.00%
2020-03-31	0	0.610	0.600	0.610	0.580	0.610	4,708,000	2,792,060	0.5930	0.479	0.472	0.479	0.456	0.479	5,989,969	0.4661	0.00%
2020-03-30	0	0.610	0.600	0.610	0.580	0.610	1,007,200	609,042	0.6047	0.479	0.472	0.479	0.456	0.479	1,281,456	0.4753	1.67%
2020-03-27	0	0.600	0.600	0.610	0.600	0.620	3,104,000	1,886,400	0.6077	0.472	0.472	0.479	0.472	0.487	3,949,206	0.4777	1.69%
2020-03-26	0	0.590	0.590	0.600	0.570	0.600	4,024,000	2,366,020	0.5880	0.464	0.464	0.472	0.448	0.472	5,119,718	0.4621	0.00%
2020-03-25	0	0.590	0.580	0.590	0.560	0.590	3,166,000	1,818,300	0.5743	0.464	0.456	0.464	0.440	0.464	4,028,089	0.4514	5.36%
2020-03-24	0	0.560	0.560	0.570	0.550	0.580	2,824,000	1,594,880	0.5648	0.440	0.440	0.448	0.432	0.456	3,592,963	0.4439	3.70%
2020-03-23	0	0.540	0.540	0.560	0.540	0.570	1,762,000	968,610	0.5497	0.424	0.424	0.440	0.424	0.448	2,241,785	0.4321	-8.47%
2020-03-20	0	0.590	0.580	0.600	0.570	0.600	2,026,000	1,186,020	0.5854	0.464	0.456	0.472	0.448	0.472	2,577,671	0.4601	3.51%
2020-03-19	0	0.570	0.560	0.570	0.550	0.590	4,994,000	2,816,160	0.5639	0.448	0.440	0.448	0.432	0.464	6,353,845	0.4432	-3.39%
2020-03-18	0	0.590	0.590	0.600	0.590	0.640	2,826,000	1,710,380	0.6052	0.464	0.464	0.472	0.464	0.503	3,595,508	0.4757	-4.84%
2020-03-17	0	0.620	0.620	0.640	0.600	0.640	3,740,000	2,303,160	0.6158	0.487	0.487	0.503	0.472	0.503	4,758,386	0.4840	-1.59%
2020-03-16	0	0.630	0.630	0.640	0.630	0.670	3,732,000	2,418,960	0.6482	0.495	0.495	0.503	0.495	0.527	4,748,208	0.5094	-4.55%
2020-03-13	0	0.660	0.660	0.670	0.630	0.670	5,456,000	3,558,100	0.6521	0.519	0.519	0.527	0.495	0.527	6,941,646	0.5126	-4.35%
2020-03-12	0	0.690	0.670	0.690	0.670	0.700	4,948,000	3,398,620	0.6869	0.542	0.527	0.542	0.527	0.550	6,295,320	0.5399	-4.17%
2020-03-11	0	0.720	0.710	0.720	0.700	0.730	1,746,000	1,252,280	0.7172	0.566	0.558	0.566	0.550	0.574	2,221,428	0.5637	2.86%
2020-03-10	0	0.700	0.700	0.710	0.690	0.720	6,258,000	4,406,580	0.7042	0.550	0.550	0.558	0.542	0.566	7,962,027	0.5534	0.00%
2020-03-09	0	0.700	0.700	0.710	0.700	0.740	6,998,000	5,012,940	0.7163	0.550	0.550	0.558	0.550	0.582	8,903,526	0.5630	-6.67%
2020-03-06	0	0.750	0.750	0.760	0.740	0.760	1,806,000	1,354,660	0.7501	0.589	0.589	0.597	0.582	0.597	2,297,766	0.5896	0.00%
2020-03-05	0	0.750	0.750	0.760	0.750	0.770	2,256,000	1,690,080	0.7491	0.589	0.589	0.597	0.589	0.605	2,870,299	0.5888	1.35%
2020-03-04	0	0.740	0.740	0.750	0.740	0.760	6,726,000	5,025,560	0.7472	0.582	0.582	0.589	0.582	0.597	8,557,462	0.5873	-1.33%
2020-03-03	0	0.750	0.750	0.760	0.750	0.760	1,216,000	919,720	0.7563	0.589	0.589	0.597	0.589	0.597	1,547,112	0.5945	0.00%
2020-03-02	0	0.750	0.750	0.760	0.750	0.760	1,846,360	1,390,339	0.7530	0.589	0.589	0.597	0.589	0.597	2,349,116	0.5919	1.35%
2020-02-28	0	0.740	0.740	0.750	0.740	0.760	2,098,000	1,565,720	0.7463	0.582	0.582	0.589	0.582	0.597	2,669,277	0.5866	-2.63%
2020-02-27	0	0.760	0.760	0.770	0.760	0.780	3,624,000	2,771,940	0.7649	0.597	0.597	0.605	0.597	0.613	4,610,800	0.6012	-1.30%
2020-02-26	0	0.770	0.770	0.780	0.760	0.780	3,131,610	2,402,649	0.7672	0.605	0.605	0.613	0.597	0.613	3,984,334	0.6030	0.00%
2020-02-25	0	0.770	0.770	0.780	0.760	0.780	1,006,660	772,698	0.7676	0.605	0.605	0.613	0.597	0.613	1,280,769	0.6033	0.00%
2020-02-24	0	0.770	0.770	0.780	0.760	0.780	1,976,000	1,525,960	0.7722	0.605	0.605	0.613	0.597	0.613	2,514,057	0.6070	-2.53%
2020-02-21	0	0.790	0.780	0.790	0.780	0.800	1,728,000	1,359,830	0.7869	0.621	0.613	0.621	0.613	0.629	2,198,527	0.6185	0.00%
2020-02-20	0	0.790	0.790	0.800	0.790	0.800	1,754,000	1,390,660	0.7929	0.621	0.621	0.629	0.621	0.629	2,231,607	0.6232	1.28%
2020-02-19	0	0.780	0.780	0.790	0.780	0.800	3,158,000	2,482,580	0.7861	0.613	0.613	0.621	0.613	0.629	4,017,910	0.6179	0.00%
2020-02-18	0	0.780	0.780	0.790	0.780	0.810	3,416,000	2,680,850	0.7848	0.613	0.613	0.621	0.613	0.637	4,346,162	0.6168	-1.27%
2020-02-17	0	0.790	0.790	0.800	0.790	0.820	4,798,000	3,841,920	0.8007	0.621	0.621	0.629	0.621	0.645	6,104,475	0.6294	0.00%
2020-02-14	0	0.790	0.790	0.800	0.780	0.800	1,594,000	1,264,550	0.7933	0.621	0.621	0.629	0.613	0.629	2,028,040	0.6235	0.00%
2020-02-13	0	0.790	0.780	0.790	0.780	0.790	4,062,000	3,188,580	0.7850	0.621	0.613	0.621	0.613	0.621	5,168,066	0.6170	1.28%
2020-02-12	0	0.780	0.780	0.790	0.770	0.790	7,328,000	5,719,380	0.7805	0.613	0.613	0.621	0.605	0.621	9,323,384	0.6134	-1.27%
2020-02-11	0	0.790	0.770	0.790	0.760	0.790	12,164,788	9,441,118	0.7761	0.621	0.605	0.621	0.597	0.621	15,477,209	0.6100	1.28%
2020-02-10	0	0.780	0.780	0.790	0.760	0.790	6,412,000	4,981,780	0.7769	0.613	0.613	0.621	0.597	0.621	8,157,961	0.6107	1.30%
2020-02-07	0	0.770	0.770	0.780	0.770	0.790	1,362,000	1,062,080	0.7798	0.605	0.605	0.613	0.605	0.621	1,732,867	0.6129	-1.28%
2020-02-06	0	0.780	0.780	0.790	0.760	0.790	10,657,000	8,289,280	0.7778	0.613	0.613	0.621	0.597	0.621	13,558,856	0.6114	2.63%
2020-02-05	0	0.760	0.760	0.770	0.760	0.780	3,260,000	2,507,770	0.7693	0.597	0.597	0.605	0.597	0.613	4,147,684	0.6046	-1.30%
2020-02-04	0	0.770	0.760	0.770	0.760	0.780	3,739,884	2,866,350	0.7664	0.605	0.597	0.605	0.597	0.613	4,758,239	0.6024	0.00%
2020-02-03	0	0.770	0.760	0.770	0.750	0.780	2,559,322	1,943,311	0.7593	0.605	0.597	0.605	0.589	0.613	3,256,215	0.5968	-1.28%
2020-01-31	0	0.780	0.770	0.780	0.780	0.800	4,162,000	3,277,740	0.7875	0.613	0.605	0.613	0.613	0.629	5,295,295	0.6190	-2.50%
2020-01-30	0	0.800	0.790	0.800	0.790	0.820	2,049,940	1,635,671	0.7979	0.629	0.621	0.629	0.621	0.645	2,608,130	0.6271	0.00%
2020-01-29	0	0.800	0.790	0.800	0.800	0.840	4,575,852	3,715,678	0.8120	0.629	0.621	0.629	0.629	0.660	5,821,837	0.6382	-6.98%
2020-01-24	0	0.860	0.850	0.860	0.850	0.860	992,000	846,000	0.8528	0.676	0.668	0.676	0.668	0.676	1,262,117	0.6703	0.00%
2020-01-23	0	0.860	0.860	0.870	0.850	0.870	3,870,004	3,328,123	0.8600	0.676	0.676	0.684	0.668	0.684	4,923,790	0.6759	-2.27%
2020-01-22	0	0.880	0.870	0.880	0.870	0.890	952,004	832,203	0.8742	0.692	0.684	0.692	0.684	0.700	1,211,231	0.6871	1.15%
2020-01-21	0	0.870	0.870	0.880	0.870	0.900	3,868,000	3,414,860	0.8828	0.684	0.684	0.692	0.684	0.707	4,921,240	0.6939	-3.33%
2020-01-20	0	0.900	0.900	0.910	0.900	0.920	582,000	527,060	0.9056	0.707	0.707	0.715	0.707	0.723	740,476	0.7118	-2.17%
2020-01-17	0	0.920	0.910	0.920	0.900	0.930	3,776,000	3,456,260	0.9153	0.723	0.715	0.723	0.707	0.731	4,804,189	0.7194	2.22%
2020-01-16	0	0.900	0.890	0.900	0.870	0.910	6,808,102	6,114,170	0.8981	0.707	0.700	0.707	0.684	0.715	8,661,920	0.7059	1.12%
2020-01-15	0	0.890	0.880	0.890	0.870	0.890	856,102	755,050	0.8820	0.700	0.692	0.700	0.684	0.700	1,089,215	0.6932	0.00%
2020-01-14	0	0.890	0.880	0.890	0.870	0.890	2,032,000	1,791,160	0.8815	0.700	0.692	0.700	0.684	0.700	2,585,305	0.6928	2.30%
2020-01-13	0	0.870	0.870	0.880	0.870	0.890	1,406,989	1,236,102	0.8785	0.684	0.684	0.692	0.684	0.700	1,790,106	0.6905	0.00%
2020-01-10	0	0.870	0.870	0.880	0.870	0.890	1,994,000	1,744,650	0.8749	0.684	0.684	0.692	0.684	0.700	2,536,958	0.6877	0.00%
2020-01-09	0	0.870	0.870	0.880	0.870	0.900	2,415,000	2,140,290	0.8862	0.684	0.684	0.692	0.684	0.707	3,072,594	0.6966	-1.14%
2020-01-08	0	0.880	0.880	0.890	0.870	0.910	2,786,000	2,483,510	0.8914	0.692	0.692	0.700	0.684	0.715	3,544,616	0.7006	-2.22%
2020-01-07	0	0.900	0.890	0.900	0.880	0.900	1,364,296	1,218,663	0.8933	0.707	0.700	0.707	0.692	0.707	1,735,788	0.7021	1.12%
2020-01-06	0	0.890	0.880	0.890	0.880	0.900	318,296	283,143	0.8896	0.700	0.692	0.700	0.692	0.707	404,967	0.6992	-1.11%
2020-01-03	0	0.900	0.890	0.900	0.890	0.920	1,242,000	1,122,160	0.9035	0.707	0.700	0.707	0.700	0.723	1,580,191	0.7101	0.00%
2020-01-02	0	0.900	0.900	0.910	0.860	0.910	3,716,000	3,305,034	0.8894	0.707	0.707	0.715	0.676	0.715	4,727,851	0.6991	4.65%
2019-12-31	0	0.860	0.860	0.870	0.860	0.870	578,400	498,842	0.8625	0.676	0.676	0.684	0.676	0.684	735,896	0.6779	-1.15%
2019-12-30	0	0.870	0.860	0.870	0.850	0.880	3,706,000	3,229,860	0.8715	0.684	0.676	0.684	0.668	0.692	4,715,128	0.6850	2.35%
2019-12-27	0	0.850	0.850	0.860	0.840	0.870	8,085,653	6,919,871	0.8558	0.668	0.668	0.676	0.660	0.684	10,287,342	0.6727	-1.16%
2019-12-24	0	0.860	0.850	0.860	0.850	0.860	396,405	340,308	0.8585	0.676	0.668	0.676	0.668	0.676	504,344	0.6748	1.18%
2019-12-23	0	0.850	0.840	0.850	0.840	0.860	3,820,000	3,247,360	0.8501	0.668	0.660	0.668	0.660	0.676	4,860,170	0.6682	0.00%
2019-12-20	0	0.850	0.840	0.850	0.840	0.860	4,691,176	3,988,733	0.8503	0.668	0.660	0.668	0.660	0.676	5,968,564	0.6683	0.00%
2019-12-19	0	0.850	0.840	0.850	0.830	0.850	5,713,176	4,799,723	0.8401	0.668	0.660	0.668	0.652	0.668	7,268,850	0.6603	0.00%
2019-12-18	0	0.850	0.840	0.850	0.840	0.860	2,692,614	2,281,581	0.8473	0.668	0.660	0.668	0.660	0.676	3,425,801	0.6660	0.00%
2019-12-17	0	0.850	0.840	0.850	0.840	0.860	5,251,678	4,446,429	0.8467	0.668	0.660	0.668	0.660	0.676	6,681,688	0.6655	0.00%
2019-12-16	0	0.850	0.840	0.850	0.830	0.850	6,434,000	5,453,830	0.8477	0.668	0.660	0.668	0.652	0.668	8,185,951	0.6662	1.19%
2019-12-13	0	0.840	0.840	0.850	0.840	0.850	2,218,000	1,877,740	0.8466	0.660	0.660	0.668	0.660	0.668	2,821,952	0.6654	0.00%
2019-12-12	0	0.840	0.840	0.850	0.840	0.860	2,278,000	1,933,230	0.8487	0.660	0.660	0.668	0.660	0.676	2,898,290	0.6670	0.00%
2019-12-11	0	0.840	0.840	0.850	0.840	0.850	564,626	475,732	0.8426	0.660	0.660	0.668	0.660	0.668	718,371	0.6622	-1.18%
2019-12-10	0	0.850	0.840	0.850	0.830	0.850	2,622,626	2,199,832	0.8388	0.668	0.660	0.668	0.652	0.668	3,336,756	0.6593	2.41%
2019-12-09	0	0.830	0.830	0.840	0.830	0.850	1,060,000	889,960	0.8396	0.652	0.652	0.660	0.652	0.668	1,348,634	0.6599	-1.19%
2019-12-06	0	0.840	0.840	0.850	0.830	0.850	1,240,000	1,039,280	0.8381	0.660	0.660	0.668	0.652	0.668	1,577,647	0.6588	0.00%
2019-12-05	0	0.840	0.830	0.840	0.830	0.840	1,685,000	1,414,600	0.8395	0.660	0.652	0.660	0.652	0.660	2,143,818	0.6599	1.20%
2019-12-04	0	0.830	0.830	0.840	0.820	0.840	1,352,614	1,124,825	0.8316	0.652	0.652	0.660	0.645	0.660	1,720,925	0.6536	-1.19%
2019-12-03	0	0.840	0.830	0.840	0.830	0.840	1,262,614	1,057,365	0.8374	0.660	0.652	0.660	0.652	0.660	1,606,418	0.6582	0.00%
2019-12-02	0	0.840	0.830	0.840	0.820	0.850	2,622,000	2,186,300	0.8338	0.660	0.652	0.660	0.645	0.668	3,335,960	0.6554	1.20%
2019-11-29	0	0.830	0.830	0.840	0.830	0.850	1,196,000	1,003,980	0.8394	0.652	0.652	0.660	0.652	0.668	1,521,666	0.6598	-1.19%
2019-11-28	0	0.840	0.830	0.840	0.840	0.860	1,746,000	1,478,780	0.8470	0.660	0.652	0.660	0.660	0.676	2,221,428	0.6657	-1.18%
2019-11-27	0	0.850	0.850	0.860	0.850	0.870	5,422,000	4,624,340	0.8529	0.668	0.668	0.676	0.668	0.684	6,898,388	0.6704	-2.30%
2019-11-26	0	0.870	0.860	0.870	0.840	0.880	5,502,000	4,730,610	0.8598	0.684	0.676	0.684	0.660	0.692	7,000,172	0.6758	0.00%
2019-11-25	0	0.870	0.870	0.880	0.860	0.900	7,472,000	6,529,040	0.8738	0.684	0.684	0.692	0.676	0.707	9,506,594	0.6868	-1.14%
2019-11-22	0	0.880	0.870	0.880	0.870	0.890	5,017,184	4,391,301	0.8753	0.692	0.684	0.692	0.684	0.700	6,383,342	0.6879	0.00%
2019-11-21	0	0.880	0.880	0.890	0.880	0.900	938,592	829,956	0.8843	0.692	0.692	0.700	0.692	0.707	1,194,167	0.6950	-2.22%
2019-11-20	0	0.900	0.890	0.900	0.880	0.900	2,304,000	2,028,600	0.8805	0.707	0.700	0.707	0.692	0.707	2,931,370	0.6920	2.27%
2019-11-19	0	0.880	0.880	0.890	0.880	0.890	3,782,000	3,356,600	0.8875	0.692	0.692	0.700	0.692	0.700	4,811,823	0.6976	0.00%
2019-11-18	0	0.880	0.880	0.890	0.880	0.890	1,270,588	1,120,523	0.8819	0.692	0.692	0.700	0.692	0.700	1,616,564	0.6932	-2.22%
2019-11-15	0	0.900	0.890	0.900	0.860	0.900	17,272,000	15,330,260	0.8876	0.707	0.700	0.707	0.676	0.707	21,975,093	0.6976	1.12%
2019-11-14	0	0.890	0.880	0.890	0.880	0.890	1,240,000	1,092,180	0.8808	0.700	0.692	0.700	0.692	0.700	1,577,647	0.6923	0.00%
2019-11-13	0	0.890	0.880	0.890	0.870	0.900	3,438,000	3,028,520	0.8809	0.700	0.692	0.700	0.684	0.707	4,374,153	0.6924	-1.11%
2019-11-12	0	0.900	0.890	0.900	0.880	0.900	1,992,000	1,759,200	0.8831	0.707	0.700	0.707	0.692	0.707	2,534,413	0.6941	2.27%
2019-11-11	0	0.880	0.880	0.890	0.870	0.910	2,982,000	2,651,000	0.8890	0.692	0.692	0.700	0.684	0.715	3,793,986	0.6987	-2.22%
2019-11-08	0	0.900	0.900	0.910	0.900	0.920	1,124,000	1,020,040	0.9075	0.707	0.707	0.715	0.707	0.723	1,430,060	0.7133	0.00%
2019-11-07	0	0.900	0.900	0.910	0.890	0.920	2,450,000	2,214,580	0.9039	0.707	0.707	0.715	0.700	0.723	3,117,125	0.7105	0.00%
2019-11-06	0	0.900	0.900	0.910	0.880	0.910	9,847,126	8,857,189	0.8995	0.707	0.707	0.715	0.692	0.715	12,528,457	0.7070	-1.10%
2019-11-05	0	0.910	0.900	0.910	0.870	0.910	3,018,826	2,700,243	0.8945	0.715	0.707	0.715	0.684	0.715	3,840,840	0.7030	2.25%
2019-11-04	0	0.890	0.880	0.890	0.860	0.890	3,212,000	2,817,440	0.8772	0.700	0.692	0.700	0.676	0.700	4,086,614	0.6894	3.49%
2019-11-01	0	0.860	0.860	0.880	0.860	0.880	2,072,000	1,802,860	0.8701	0.676	0.676	0.692	0.676	0.692	2,636,197	0.6839	0.00%
2019-10-31	0	0.860	0.850	0.860	0.850	0.880	1,682,000	1,453,880	0.8644	0.676	0.668	0.676	0.668	0.692	2,140,002	0.6794	0.00%
2019-10-30	0	0.860	0.860	0.880	0.850	0.880	5,398,000	4,693,420	0.8695	0.676	0.676	0.692	0.668	0.692	6,867,853	0.6834	1.18%
2019-10-29	0	0.850	0.850	0.860	0.850	0.880	1,406,000	1,210,900	0.8612	0.668	0.668	0.676	0.668	0.692	1,788,848	0.6769	-2.30%
2019-10-28	0	0.870	0.860	0.870	0.860	0.870	987,808	856,692	0.8673	0.684	0.676	0.684	0.676	0.684	1,256,784	0.6817	0.00%
2019-10-25	0	0.870	0.850	0.870	0.850	0.870	5,372,808	4,620,482	0.8600	0.684	0.668	0.684	0.668	0.684	6,835,801	0.6759	1.16%
2019-10-24	0	0.860	0.860	0.870	0.850	0.870	2,768,000	2,381,640	0.8604	0.676	0.676	0.684	0.668	0.684	3,521,715	0.6763	0.00%
2019-10-23	0	0.860	0.860	0.870	0.860	0.870	1,088,000	936,940	0.8612	0.676	0.676	0.684	0.676	0.684	1,384,258	0.6769	0.00%
2019-10-22	0	0.860	0.860	0.870	0.850	0.870	2,030,000	1,743,720	0.8590	0.676	0.676	0.684	0.668	0.684	2,582,760	0.6751	0.00%
2019-10-21	0	0.860	0.860	0.870	0.850	0.870	1,382,000	1,186,200	0.8583	0.676	0.676	0.684	0.668	0.684	1,758,313	0.6746	-1.15%
2019-10-18	0	0.870	0.870	0.880	0.830	0.880	13,742,000	11,899,680	0.8659	0.684	0.684	0.692	0.652	0.692	17,483,889	0.6806	0.00%
2019-10-17	0	0.870	0.870	0.880	0.860	0.880	3,038,000	2,647,120	0.8713	0.684	0.684	0.692	0.676	0.692	3,865,235	0.6849	1.16%
2019-10-16	0	0.860	0.860	0.870	0.840	0.870	8,254,000	6,996,860	0.8477	0.676	0.676	0.684	0.660	0.684	10,501,530	0.6663	2.38%
2019-10-15	0	0.840	0.830	0.840	0.830	0.850	804,950	676,138	0.8400	0.660	0.652	0.660	0.652	0.668	1,024,135	0.6602	0.00%
2019-10-14	0	0.840	0.840	0.850	0.830	0.850	4,066,000	3,419,800	0.8411	0.660	0.660	0.668	0.652	0.668	5,173,155	0.6611	1.20%
2019-10-11	0	0.830	0.830	0.840	0.830	0.850	3,968,650	3,318,399	0.8362	0.652	0.652	0.660	0.652	0.668	5,049,297	0.6572	-1.19%
2019-10-10	0	0.840	0.820	0.830	0.820	0.840	4,224,000	3,502,140	0.8291	0.660	0.645	0.652	0.645	0.660	5,374,177	0.6517	2.44%
2019-10-09	0	0.820	0.820	0.830	0.810	0.830	1,444,000	1,186,560	0.8217	0.645	0.645	0.652	0.637	0.652	1,837,195	0.6459	0.00%
2019-10-08	0	0.820	0.810	0.820	0.810	0.830	2,564,000	2,102,700	0.8201	0.645	0.637	0.645	0.637	0.652	3,262,166	0.6446	0.00%
2019-10-04	0	0.820	0.810	0.820	0.810	0.830	4,188,000	3,441,260	0.8217	0.645	0.637	0.645	0.637	0.652	5,328,375	0.6458	1.23%
2019-10-03	0	0.810	0.810	0.820	0.800	0.830	2,229,000	1,814,440	0.8140	0.637	0.637	0.645	0.629	0.652	2,835,947	0.6398	-1.22%
2019-10-02	0	0.820	0.810	0.820	0.820	0.830	1,690,966	1,387,941	0.8208	0.645	0.637	0.645	0.645	0.652	2,151,409	0.6451	-1.20%
2019-09-30	0	0.830	0.820	0.830	0.820	0.830	869,448	720,321	0.8285	0.652	0.645	0.652	0.645	0.652	1,106,195	0.6512	0.00%
2019-09-27	0	0.830	0.830	0.840	0.820	0.840	1,529,104	1,265,307	0.8275	0.652	0.652	0.660	0.645	0.660	1,945,473	0.6504	-1.19%
2019-09-26	0	0.840	0.830	0.840	0.830	0.850	629,104	525,807	0.8358	0.660	0.652	0.660	0.652	0.668	800,406	0.6569	0.00%
2019-09-25	0	0.840	0.830	0.850	0.830	0.850	570,000	479,360	0.8410	0.660	0.652	0.668	0.652	0.668	725,209	0.6610	0.00%
2019-09-24	0	0.840	0.840	0.860	0.840	0.860	1,414,000	1,198,480	0.8476	0.660	0.660	0.676	0.660	0.676	1,799,026	0.6662	-1.18%
2019-09-23	0	0.850	0.850	0.860	0.850	0.860	464,000	395,540	0.8525	0.668	0.668	0.676	0.668	0.676	590,345	0.6700	-1.16%
2019-09-20	0	0.860	0.860	0.870	0.850	0.870	2,039,215	1,754,724	0.8605	0.676	0.676	0.684	0.668	0.684	2,594,485	0.6763	1.18%
2019-09-19	0	0.850	0.850	0.860	0.850	0.860	3,318,000	2,846,720	0.8580	0.668	0.668	0.676	0.668	0.676	4,221,477	0.6743	0.00%
2019-09-18	0	0.850	0.850	0.860	0.850	0.860	536,000	457,280	0.8531	0.668	0.668	0.676	0.668	0.676	681,951	0.6705	0.00%
2019-09-17	0	0.850	0.850	0.860	0.850	0.870	4,510,000	3,873,520	0.8589	0.668	0.668	0.676	0.668	0.684	5,738,054	0.6751	-1.16%
2019-09-16	0	0.860	0.850	0.860	0.840	0.870	5,916,000	5,087,020	0.8599	0.676	0.668	0.676	0.660	0.684	7,526,902	0.6758	1.18%
2019-09-13	0	0.850	0.850	0.860	0.840	0.870	3,857,000	3,288,240	0.8525	0.668	0.668	0.676	0.660	0.684	4,907,245	0.6701	-1.16%
2019-09-12	0	0.860	0.860	0.870	0.850	0.870	850,000	731,700	0.8608	0.676	0.676	0.684	0.668	0.684	1,081,451	0.6766	1.18%
2019-09-11	0	0.850	0.840	0.860	0.840	0.860	748,000	634,900	0.8488	0.668	0.660	0.676	0.660	0.676	951,677	0.6671	1.19%
2019-09-10	0	0.840	0.840	0.860	0.840	0.860	820,000	698,080	0.8513	0.660	0.660	0.676	0.660	0.676	1,043,283	0.6691	0.00%
2019-09-09	0	0.840	0.840	0.850	0.840	0.870	498,000	423,180	0.8498	0.660	0.660	0.668	0.660	0.684	633,603	0.6679	-3.45%
2019-09-06	0	0.870	0.850	0.870	0.840	0.870	870,000	750,440	0.8626	0.684	0.668	0.684	0.660	0.684	1,106,897	0.6780	3.57%
2019-09-05	0	0.840	0.830	0.850	0.820	0.860	2,290,000	1,932,040	0.8437	0.660	0.652	0.668	0.645	0.676	2,913,557	0.6631	2.44%
2019-09-04	0	0.820	0.820	0.830	0.820	0.840	2,142,000	1,781,220	0.8316	0.645	0.645	0.652	0.645	0.660	2,725,258	0.6536	0.00%
2019-09-03	0	0.820	0.820	0.830	0.810	0.850	2,016,000	1,668,460	0.8276	0.645	0.645	0.652	0.637	0.668	2,564,948	0.6505	-1.20%
2019-09-02	0	0.830	0.830	0.840	0.830	0.850	886,000	747,000	0.8431	0.652	0.652	0.660	0.652	0.668	1,127,254	0.6627	-1.19%
2019-08-30	0	0.840	0.840	0.850	0.840	0.860	1,494,800	1,265,736	0.8468	0.660	0.660	0.668	0.660	0.676	1,901,828	0.6655	-2.33%
2019-08-29	0	0.860	0.840	0.860	0.830	0.870	1,736,620	1,466,278	0.8443	0.676	0.660	0.676	0.652	0.684	2,209,494	0.6636	3.61%
2019-08-28	0	0.830	0.830	0.840	0.820	0.860	3,366,000	2,833,520	0.8418	0.652	0.652	0.660	0.645	0.676	4,282,548	0.6616	-2.35%
2019-08-27	0	0.850	0.840	0.850	0.840	0.860	3,355,290	2,848,502	0.8490	0.668	0.660	0.668	0.660	0.676	4,268,921	0.6673	1.19%
2019-08-26	0	0.840	0.840	0.850	0.830	0.860	5,376,800	4,576,136	0.8511	0.660	0.660	0.668	0.652	0.676	6,840,880	0.6689	-3.45%
2019-08-23	0	0.870	0.860	0.870	0.870	0.880	4,605,200	4,006,604	0.8700	0.684	0.676	0.684	0.684	0.692	5,859,177	0.6838	-1.14%
2019-08-22	0	0.880	0.870	0.880	0.860	0.880	4,248,000	3,688,320	0.8682	0.692	0.684	0.692	0.676	0.692	5,404,713	0.6824	2.33%
2019-08-21	0	0.860	0.860	0.870	0.860	0.870	924,000	796,360	0.8619	0.676	0.676	0.684	0.676	0.684	1,175,601	0.6774	-1.15%
2019-08-20	0	0.870	0.860	0.870	0.860	0.880	1,962,000	1,706,460	0.8698	0.684	0.676	0.684	0.676	0.692	2,496,244	0.6836	0.00%
2019-08-19	0	0.870	0.860	0.870	0.850	0.870	6,754,270	5,836,097	0.8641	0.684	0.676	0.684	0.668	0.684	8,593,429	0.6791	3.57%
2019-08-16	0	0.840	0.830	0.840	0.810	0.840	1,978,000	1,619,680	0.8188	0.660	0.652	0.660	0.637	0.660	2,516,601	0.6436	1.20%
2019-08-15	0	0.830	0.820	0.830	0.810	0.840	3,023,000	2,488,558	0.8232	0.652	0.645	0.652	0.637	0.660	3,846,150	0.6470	0.00%
2019-08-14	0	0.830	0.830	0.840	0.830	0.850	826,000	693,440	0.8395	0.652	0.652	0.660	0.652	0.668	1,050,916	0.6598	0.00%
2019-08-13	0	0.830	0.820	0.830	0.810	0.840	2,822,055	2,321,755	0.8227	0.652	0.645	0.652	0.637	0.660	3,590,489	0.6466	-1.19%
2019-08-12	0	0.840	0.840	0.850	0.840	0.860	1,454,000	1,232,340	0.8476	0.660	0.660	0.668	0.660	0.676	1,849,918	0.6662	-2.33%
2019-08-09	0	0.860	0.850	0.860	0.850	0.870	1,281,416	1,101,903	0.8599	0.676	0.668	0.676	0.668	0.684	1,630,340	0.6759	-1.15%
2019-08-08	0	0.870	0.860	0.870	0.860	0.870	562,000	488,260	0.8688	0.684	0.676	0.684	0.676	0.684	715,030	0.6829	0.00%
2019-08-07	0	0.870	0.860	0.880	0.850	0.880	2,178,000	1,889,100	0.8674	0.684	0.676	0.692	0.668	0.692	2,771,060	0.6817	1.16%
2019-08-06	0	0.860	0.860	0.870	0.850	0.870	3,038,000	2,609,220	0.8589	0.676	0.676	0.684	0.668	0.684	3,865,235	0.6750	-2.27%
2019-08-05	0	0.880	0.880	0.900	0.880	0.900	2,890,155	2,592,379	0.8970	0.692	0.692	0.707	0.692	0.707	3,677,132	0.7050	-4.35%
2019-08-02	0	0.920	0.910	0.920	0.910	0.930	2,370,212	2,172,095	0.9164	0.723	0.715	0.723	0.715	0.731	3,015,611	0.7203	-2.13%
2019-08-01	0	0.940	0.940	0.950	0.940	0.950	1,565,524	1,477,067	0.9435	0.739	0.739	0.747	0.739	0.747	1,991,810	0.7416	-1.05%
2019-07-31	0	0.950	0.940	0.950	0.930	0.950	2,588,000	2,435,720	0.9412	0.747	0.739	0.747	0.731	0.747	3,292,702	0.7397	1.06%
2019-07-30	0	0.940	0.940	0.950	0.930	0.960	3,328,000	3,121,980	0.9381	0.739	0.739	0.747	0.731	0.755	4,234,200	0.7373	0.00%
2019-07-29	0	0.940	0.940	0.950	0.930	0.950	4,981,874	4,721,080	0.9477	0.739	0.739	0.747	0.731	0.747	6,338,417	0.7448	-2.08%
2019-07-26	0	0.960	0.940	0.950	0.950	0.960	2,062,104	1,963,079	0.9520	0.755	0.739	0.747	0.747	0.755	2,623,606	0.7482	1.05%
2019-07-25	0	0.950	0.950	0.960	0.940	0.960	1,134,000	1,078,300	0.9509	0.747	0.747	0.755	0.739	0.755	1,442,783	0.7474	0.00%
2019-07-24	0	0.950	0.950	0.960	0.940	0.960	2,746,000	2,609,480	0.9503	0.747	0.747	0.755	0.739	0.755	3,493,724	0.7469	0.00%
2019-07-23	0	0.950	0.940	0.950	0.930	0.950	318,106	301,360	0.9474	0.747	0.739	0.747	0.731	0.747	404,725	0.7446	1.06%
2019-07-22	0	0.940	0.940	0.950	0.930	0.950	2,273,540	2,132,187	0.9378	0.739	0.739	0.747	0.731	0.747	2,892,615	0.7371	-1.05%
2019-07-19	0	0.950	0.940	0.950	0.940	0.950	1,098,106	1,034,060	0.9417	0.747	0.739	0.747	0.739	0.747	1,397,116	0.7401	1.06%
2019-07-18	0	0.940	0.930	0.940	0.930	0.950	2,065,695	1,937,292	0.9378	0.739	0.731	0.739	0.731	0.747	2,628,175	0.7371	0.00%
2019-07-17	0	0.940	0.940	0.950	0.940	0.960	4,162,000	3,952,440	0.9496	0.739	0.739	0.747	0.739	0.755	5,295,295	0.7464	-1.05%
2019-07-16	0	0.950	0.940	0.950	0.940	0.960	2,712,575	2,577,026	0.9500	0.747	0.739	0.747	0.739	0.755	3,451,198	0.7467	-1.04%
2019-07-15	0	0.960	0.950	0.960	0.950	0.980	2,538,000	2,433,240	0.9587	0.755	0.747	0.755	0.747	0.770	3,229,087	0.7535	-1.03%
2019-07-12	0	0.970	0.960	0.970	0.950	0.970	3,878,000	3,725,990	0.9608	0.762	0.755	0.762	0.747	0.762	4,933,963	0.7552	1.04%
2019-07-11	0	0.960	0.950	0.960	0.950	0.970	2,266,000	2,179,620	0.9619	0.755	0.747	0.755	0.747	0.762	2,883,022	0.7560	0.00%
2019-07-10	0	0.960	0.960	0.970	0.950	0.980	4,820,000	4,625,280	0.9596	0.755	0.755	0.762	0.747	0.770	6,132,466	0.7542	0.00%
2019-07-09	0	0.960	0.950	0.960	0.950	0.970	1,272,000	1,215,640	0.9557	0.755	0.747	0.755	0.747	0.762	1,618,360	0.7512	0.00%
2019-07-08	0	0.960	0.950	0.970	0.950	0.970	1,342,000	1,286,440	0.9586	0.755	0.747	0.762	0.747	0.762	1,707,421	0.7534	-1.03%
2019-07-05	0	0.970	0.970	0.980	0.960	0.990	1,094,000	1,074,120	0.9818	0.762	0.762	0.770	0.755	0.778	1,391,892	0.7717	-2.02%
2019-07-04	0	0.990	0.990	1.000	0.980	1.010	1,138,000	1,130,160	0.9931	0.778	0.778	0.786	0.770	0.794	1,447,873	0.7806	0.00%
2019-07-03	0	0.990	0.990	1.000	0.980	1.020	3,294,024	3,292,113	0.9994	0.778	0.778	0.786	0.770	0.802	4,190,973	0.7855	1.02%
2019-07-02	0	0.980	0.970	0.980	0.960	0.990	1,214,024	1,185,783	0.9767	0.770	0.762	0.770	0.755	0.778	1,544,598	0.7677	0.00%
2019-06-28	0	0.980	0.960	0.980	0.960	0.990	732,000	714,060	0.9755	0.770	0.755	0.770	0.755	0.778	931,321	0.7667	-1.01%
2019-06-27	0	0.990	0.970	0.990	0.950	0.990	1,996,000	1,948,800	0.9764	0.778	0.762	0.778	0.747	0.778	2,539,502	0.7674	4.21%
2019-06-26	0	0.950	0.950	0.970	0.940	0.970	2,572,000	2,450,820	0.9529	0.747	0.747	0.762	0.739	0.762	3,272,345	0.7489	-1.04%
2019-06-25	0	0.960	0.940	0.960	0.930	0.960	1,423,103	1,346,757	0.9464	0.755	0.739	0.755	0.731	0.755	1,810,608	0.7438	1.05%
2019-06-24	0	0.950	0.950	0.960	0.940	0.960	1,394,000	1,315,640	0.9438	0.747	0.747	0.755	0.739	0.755	1,773,580	0.7418	1.06%
2019-06-21	0	0.940	0.930	0.940	0.940	0.960	3,200,000	3,022,400	0.9445	0.739	0.731	0.739	0.739	0.755	4,071,347	0.7424	-1.05%
2019-06-20	0	0.950	0.940	0.950	0.920	0.960	6,072,000	5,658,270	0.9319	0.747	0.739	0.747	0.723	0.755	7,725,380	0.7324	3.26%
2019-06-19	0	0.920	0.920	0.930	0.920	0.950	6,696,000	6,193,820	0.9250	0.723	0.723	0.731	0.723	0.747	8,519,293	0.7270	0.00%
2019-06-18	0	0.920	0.920	0.930	0.910	0.930	1,462,000	1,344,260	0.9195	0.723	0.723	0.731	0.715	0.731	1,860,096	0.7227	0.00%
2019-06-17	0	0.920	0.920	0.930	0.910	0.930	2,416,000	2,222,960	0.9201	0.723	0.723	0.731	0.715	0.731	3,073,867	0.7232	-1.08%
2019-06-14	0	0.930	0.920	0.940	0.920	0.950	1,274,000	1,185,240	0.9303	0.731	0.723	0.739	0.723	0.747	1,620,905	0.7312	0.00%
2019-06-13	0	0.930	0.930	0.940	0.910	0.940	808,000	749,700	0.9278	0.731	0.731	0.739	0.715	0.739	1,028,015	0.7293	1.09%
2019-06-12	0	0.920	0.920	0.930	0.920	0.970	3,708,000	3,465,380	0.9346	0.723	0.723	0.731	0.723	0.762	4,717,673	0.7346	-4.17%
2019-06-11	0	0.960	0.950	0.960	0.900	0.960	4,844,000	4,582,940	0.9461	0.755	0.747	0.755	0.707	0.755	6,163,001	0.7436	4.35%
2019-06-10	0	0.980	0.970	0.980	0.940	0.980	3,612,000	3,487,690	0.9656	0.723	0.716	0.723	0.694	0.723	4,895,241	0.7125	5.38%
2019-06-06	0	0.930	0.930	0.940	0.920	0.960	5,212,000	4,865,740	0.9336	0.686	0.686	0.694	0.679	0.708	7,063,676	0.6888	-2.11%
2019-06-05	0	0.950	0.940	0.950	0.930	0.950	1,682,000	1,582,320	0.9407	0.701	0.694	0.701	0.686	0.701	2,279,567	0.6941	2.15%
2019-06-04	0	0.930	0.930	0.940	0.910	0.940	3,725,368	3,434,138	0.9218	0.686	0.686	0.694	0.671	0.694	5,048,886	0.6802	-1.06%
2019-06-03	0	0.940	0.930	0.940	0.910	0.950	2,297,895	2,144,804	0.9334	0.694	0.686	0.694	0.671	0.701	3,114,272	0.6887	1.08%
2019-05-31	0	0.930	0.930	0.940	0.930	0.960	3,830,000	3,636,660	0.9495	0.686	0.686	0.694	0.686	0.708	5,190,690	0.7006	-2.11%
2019-05-30	0	0.950	0.940	0.950	0.940	0.970	1,546,000	1,473,140	0.9529	0.701	0.694	0.701	0.694	0.716	2,095,250	0.7031	-1.04%
2019-05-29	0	0.960	0.950	0.970	0.940	0.970	2,516,000	2,410,920	0.9582	0.708	0.701	0.716	0.694	0.716	3,409,863	0.7070	0.00%
2019-05-28	0	0.960	0.950	0.960	0.920	0.980	3,348,000	3,205,940	0.9576	0.708	0.701	0.708	0.679	0.723	4,537,449	0.7066	3.23%
2019-05-27	0	0.930	0.930	0.940	0.900	0.950	6,472,000	5,964,760	0.9216	0.686	0.686	0.694	0.664	0.701	8,771,318	0.6800	-2.11%
2019-05-24	0	0.950	0.950	0.960	0.940	0.960	3,817,000	3,614,620	0.9470	0.701	0.701	0.708	0.694	0.708	5,173,072	0.6987	0.00%
2019-05-23	0	0.950	0.950	0.960	0.950	1.000	4,806,000	4,640,020	0.9655	0.701	0.701	0.708	0.701	0.738	6,513,435	0.7124	-4.04%
2019-05-22	0	0.990	0.990	1.000	0.990	1.010	963,540	962,880	0.9993	0.730	0.730	0.738	0.730	0.745	1,305,858	0.7374	-1.00%
2019-05-21	0	1.000	1.000	1.010	0.990	1.040	7,540,000	7,547,300	1.0010	0.738	0.738	0.745	0.730	0.767	10,218,748	0.7386	-3.85%
2019-05-20	0	1.040	1.030	1.040	1.020	1.050	6,212,000	6,411,200	1.0321	0.767	0.760	0.767	0.753	0.775	8,418,947	0.7615	1.96%
2019-05-17	0	1.020	1.010	1.030	1.010	1.060	2,458,000	2,518,320	1.0245	0.753	0.745	0.760	0.745	0.782	3,331,258	0.7560	-3.77%
2019-05-16	0	1.060	1.050	1.060	1.030	1.060	562,000	590,260	1.0503	0.782	0.775	0.782	0.760	0.782	761,663	0.7750	2.91%
2019-05-15	0	1.030	1.030	1.040	1.020	1.050	1,488,000	1,543,780	1.0375	0.760	0.760	0.767	0.753	0.775	2,016,644	0.7655	0.98%
2019-05-14	0	1.020	1.020	1.030	1.020	1.060	2,944,000	3,030,960	1.0295	0.753	0.753	0.760	0.753	0.782	3,989,920	0.7597	-4.67%
2019-05-10	0	1.070	1.070	1.090	1.040	1.090	3,330,038	3,542,490	1.0638	0.790	0.790	0.804	0.767	0.804	4,513,106	0.7849	3.88%
2019-05-09	0	1.030	1.030	1.040	1.030	1.070	3,364,000	3,519,320	1.0462	0.760	0.760	0.767	0.760	0.790	4,559,134	0.7719	-4.63%
2019-05-08	0	1.080	1.080	1.090	1.070	1.100	2,919,540	3,178,118	1.0886	0.797	0.797	0.804	0.790	0.812	3,956,770	0.8032	-0.92%
2019-05-07	0	1.090	1.090	1.100	1.060	1.100	4,172,000	4,498,760	1.0783	0.804	0.804	0.812	0.782	0.812	5,654,193	0.7957	2.83%
2019-05-06	0	1.060	1.060	1.070	1.050	1.110	10,462,000	11,092,660	1.0603	0.782	0.782	0.790	0.775	0.819	14,178,852	0.7823	-5.36%
2019-05-03	0	1.120	1.120	1.130	1.100	1.130	2,336,000	2,603,180	1.1144	0.826	0.826	0.834	0.812	0.834	3,165,914	0.8223	0.90%
2019-05-02	0	1.110	1.110	1.120	1.110	1.130	1,734,000	1,942,120	1.1200	0.819	0.819	0.826	0.819	0.834	2,350,041	0.8264	-0.89%
2019-04-30	0	1.120	1.120	1.130	1.110	1.140	5,586,000	6,270,160	1.1225	0.826	0.826	0.834	0.819	0.841	7,570,547	0.8282	-1.75%
2019-04-29	0	1.140	1.130	1.140	1.130	1.140	1,378,770	1,565,877	1.1357	0.841	0.834	0.841	0.834	0.841	1,868,608	0.8380	0.00%
2019-04-26	0	1.140	1.140	1.150	1.130	1.150	1,119,540	1,275,695	1.1395	0.841	0.841	0.849	0.834	0.849	1,517,281	0.8408	0.00%
2019-04-25	0	1.140	1.130	1.140	1.130	1.170	3,940,000	4,549,120	1.1546	0.841	0.834	0.841	0.834	0.863	5,339,770	0.8519	-1.72%
2019-04-24	0	1.160	1.160	1.170	1.140	1.170	2,580,655	2,968,842	1.1504	0.856	0.856	0.863	0.841	0.863	3,497,488	0.8488	0.87%
2019-04-23	0	1.150	1.150	1.160	1.130	1.180	2,699,030	3,103,724	1.1499	0.849	0.849	0.856	0.834	0.871	3,657,919	0.8485	-1.71%
2019-04-18	0	1.170	1.170	1.180	1.150	1.190	2,484,400	2,920,358	1.1755	0.863	0.863	0.871	0.849	0.878	3,367,037	0.8673	0.86%
2019-04-17	0	1.160	1.160	1.170	1.160	1.220	5,372,322	6,328,159	1.1779	0.856	0.856	0.863	0.856	0.900	7,280,956	0.8691	-3.33%
2019-04-16	0	1.200	1.190	1.210	1.180	1.210	3,380,310	4,055,075	1.1996	0.885	0.878	0.893	0.871	0.893	4,581,238	0.8851	-0.83%
2019-04-15	0	1.210	1.200	1.210	1.200	1.230	5,061,000	6,147,066	1.2146	0.893	0.885	0.893	0.885	0.908	6,859,030	0.8962	0.00%
2019-04-12	0	1.210	1.200	1.210	1.200	1.220	4,670,918	5,624,930	1.2042	0.893	0.885	0.893	0.885	0.900	6,330,363	0.8886	0.83%
2019-04-11	0	1.200	1.200	1.210	1.190	1.220	4,394,000	5,279,040	1.2014	0.885	0.885	0.893	0.878	0.900	5,955,063	0.8865	-1.64%
2019-04-10	0	1.220	1.210	1.220	1.190	1.220	3,388,000	4,076,060	1.2031	0.900	0.893	0.900	0.878	0.900	4,591,660	0.8877	1.67%
2019-04-09	0	1.200	1.200	1.210	1.190	1.210	7,243,749	8,676,798	1.1978	0.885	0.885	0.893	0.878	0.893	9,817,247	0.8838	0.84%
2019-04-08	0	1.190	1.180	1.190	1.160	1.200	7,357,540	8,701,511	1.1827	0.878	0.871	0.878	0.856	0.885	9,971,465	0.8726	2.59%
2019-04-04	0	1.160	1.150	1.160	1.150	1.180	3,614,000	4,216,080	1.1666	0.856	0.849	0.856	0.849	0.871	4,897,952	0.8608	0.87%
2019-04-03	0	1.150	1.140	1.160	1.130	1.160	4,738,862	5,425,891	1.1450	0.849	0.841	0.856	0.834	0.856	6,422,445	0.8448	0.88%
2019-04-02	0	1.140	1.140	1.150	1.130	1.160	4,130,000	4,711,160	1.1407	0.841	0.841	0.849	0.834	0.856	5,597,272	0.8417	0.00%
2019-04-01	0	1.140	1.140	1.150	1.100	1.150	11,188,700	12,609,651	1.1270	0.841	0.841	0.849	0.812	0.849	15,163,728	0.8316	4.59%
2019-03-29	0	1.090	1.090	1.100	1.070	1.100	6,284,000	6,852,520	1.0905	0.804	0.804	0.812	0.790	0.812	8,516,527	0.8046	0.00%
2019-03-28	0	1.090	1.080	1.090	1.080	1.100	2,114,000	2,303,700	1.0897	0.804	0.797	0.804	0.797	0.812	2,865,044	0.8041	-0.91%
2019-03-27	0	1.100	1.100	1.110	1.080	1.110	2,142,000	2,349,880	1.0970	0.812	0.812	0.819	0.797	0.819	2,902,992	0.8095	1.85%
2019-03-26	0	1.080	1.080	1.090	1.070	1.100	15,758,000	17,067,940	1.0831	0.797	0.797	0.804	0.790	0.812	21,356,370	0.7992	0.00%
2019-03-25	0	1.080	1.080	1.090	1.070	1.100	4,333,623	4,692,998	1.0829	0.797	0.797	0.804	0.790	0.812	5,873,236	0.7990	-3.57%
2019-03-22	0	1.120	1.120	1.130	1.120	1.140	5,940,714	6,708,338	1.1292	0.826	0.826	0.834	0.826	0.841	8,051,281	0.8332	-0.88%
2019-03-21	0	1.130	1.130	1.140	1.120	1.170	5,456,000	6,203,240	1.1370	0.834	0.834	0.841	0.826	0.863	7,394,362	0.8389	-1.74%
2019-03-20	0	1.150	1.150	1.160	1.110	1.160	6,144,000	7,011,500	1.1412	0.849	0.849	0.856	0.819	0.856	8,326,789	0.8420	2.68%
2019-03-19	0	1.120	1.120	1.130	1.080	1.150	8,908,000	9,854,360	1.1062	0.826	0.826	0.834	0.797	0.849	12,072,760	0.8162	2.75%
2019-03-18	0	1.090	1.090	1.100	1.040	1.100	7,190,000	7,748,700	1.0777	0.804	0.804	0.812	0.767	0.812	9,744,403	0.7952	4.81%
2019-03-15	0	1.040	1.040	1.050	1.030	1.050	1,484,000	1,544,740	1.0409	0.767	0.767	0.775	0.760	0.775	2,011,223	0.7681	0.00%
2019-03-14	0	1.040	1.040	1.050	1.030	1.060	1,775,000	1,855,660	1.0454	0.767	0.767	0.775	0.760	0.782	2,405,607	0.7714	0.00%
2019-03-13	0	1.040	1.040	1.050	1.030	1.060	2,292,000	2,389,480	1.0425	0.767	0.767	0.775	0.760	0.782	3,106,283	0.7692	0.00%
2019-03-12	0	1.040	1.040	1.050	1.040	1.070	2,580,000	2,725,840	1.0565	0.767	0.767	0.775	0.767	0.790	3,496,601	0.7796	-0.95%
2019-03-11	0	1.050	1.040	1.050	1.030	1.060	1,054,000	1,100,620	1.0442	0.775	0.767	0.775	0.760	0.782	1,428,456	0.7705	0.00%
2019-03-08	0	1.050	1.040	1.050	1.030	1.080	6,302,000	6,601,080	1.0475	0.775	0.767	0.775	0.760	0.797	8,540,922	0.7729	-1.87%
2019-03-07	0	1.070	1.060	1.070	1.040	1.090	3,666,000	3,893,780	1.0621	0.790	0.782	0.790	0.767	0.804	4,968,426	0.7837	-0.93%
2019-03-06	0	1.080	1.080	1.090	1.070	1.090	5,400,000	5,828,560	1.0794	0.797	0.797	0.804	0.790	0.804	7,318,467	0.7964	0.93%
2019-03-05	0	1.070	1.060	1.070	0.990	1.070	11,322,305	11,780,994	1.0405	0.790	0.782	0.790	0.730	0.790	15,344,799	0.7678	5.94%
2019-03-04	0	1.010	1.000	1.020	0.960	1.020	12,160,123	11,992,467	0.9862	0.745	0.738	0.753	0.708	0.753	16,480,270	0.7277	5.21%
2019-03-01	0	0.960	0.940	0.960	0.930	0.970	6,138,155	5,839,248	0.9513	0.708	0.694	0.708	0.686	0.716	8,318,867	0.7019	2.13%
2019-02-28	0	0.940	0.930	0.950	0.930	0.960	4,668,000	4,380,750	0.9385	0.694	0.686	0.701	0.686	0.708	6,326,408	0.6925	-1.05%
2019-02-27	0	0.950	0.940	0.960	0.940	0.970	4,734,137	4,515,552	0.9538	0.701	0.694	0.708	0.694	0.716	6,416,042	0.7038	-2.06%
2019-02-26	0	0.970	0.960	0.970	0.960	0.990	4,230,000	4,119,020	0.9738	0.716	0.708	0.716	0.708	0.730	5,732,799	0.7185	0.00%
2019-02-25	0	0.970	0.960	0.970	0.950	0.970	6,099,385	5,843,283	0.9580	0.716	0.708	0.716	0.701	0.716	8,266,323	0.7069	2.11%
2019-02-22	0	0.950	0.940	0.950	0.920	0.960	9,588,000	9,031,060	0.9419	0.701	0.694	0.701	0.679	0.708	12,994,344	0.6950	2.15%
2019-02-21	0	0.930	0.920	0.930	0.910	0.930	4,332,000	4,001,020	0.9236	0.686	0.679	0.686	0.671	0.686	5,871,037	0.6815	2.20%
2019-02-20	0	0.910	0.910	0.920	0.900	0.920	3,968,000	3,612,440	0.9104	0.671	0.671	0.679	0.664	0.679	5,377,718	0.6717	0.00%
2019-02-19	0	0.910	0.900	0.910	0.900	0.920	3,444,000	3,135,400	0.9104	0.671	0.664	0.671	0.664	0.679	4,667,555	0.6717	-1.09%
2019-02-18	0	0.920	0.910	0.920	0.890	0.920	5,738,000	5,209,020	0.9078	0.679	0.671	0.679	0.657	0.679	7,776,549	0.6698	2.22%
2019-02-15	0	0.900	0.900	0.910	0.900	0.930	5,254,000	4,794,700	0.9126	0.664	0.664	0.671	0.664	0.686	7,120,597	0.6734	-2.17%
2019-02-14	0	0.920	0.920	0.930	0.920	0.940	2,556,000	2,375,140	0.9292	0.679	0.679	0.686	0.679	0.694	3,464,074	0.6856	0.00%
2019-02-13	0	0.920	0.920	0.930	0.900	0.940	8,280,000	7,607,670	0.9188	0.679	0.679	0.686	0.664	0.694	11,221,649	0.6779	1.10%
2019-02-12	0	0.910	0.910	0.920	0.900	0.930	3,673,000	3,365,380	0.9162	0.671	0.671	0.679	0.664	0.686	4,977,913	0.6761	0.00%
2019-02-11	0	0.910	0.900	0.910	0.900	0.920	3,346,000	3,032,200	0.9062	0.671	0.664	0.671	0.664	0.679	4,534,739	0.6687	1.11%
2019-02-08	0	0.900	0.900	0.910	0.890	0.910	4,384,000	3,950,200	0.9010	0.664	0.664	0.671	0.657	0.671	5,941,511	0.6648	0.00%
2019-02-04	0	0.900	0.890	0.900	0.890	0.910	2,984,000	2,684,200	0.8995	0.664	0.657	0.664	0.657	0.671	4,044,131	0.6637	0.00%
2019-02-01	0	0.900	0.890	0.900	0.890	0.950	26,954,925	24,417,484	0.9059	0.664	0.657	0.664	0.657	0.701	36,531,245	0.6684	1.12%
2019-01-31	0	0.890	0.890	0.900	0.880	0.900	7,540,000	6,713,707	0.8904	0.657	0.657	0.664	0.649	0.664	10,218,748	0.6570	1.14%
2019-01-30	0	0.880	0.870	0.880	0.860	0.890	4,542,578	3,987,321	0.8778	0.649	0.642	0.649	0.635	0.657	6,156,427	0.6477	1.15%
2019-01-29	0	0.870	0.860	0.880	0.860	0.880	2,858,000	2,482,720	0.8687	0.642	0.635	0.649	0.635	0.649	3,873,366	0.6410	0.00%
2019-01-28	0	0.870	0.860	0.870	0.850	0.880	4,680,000	4,044,720	0.8643	0.642	0.635	0.642	0.627	0.649	6,342,671	0.6377	2.35%
2019-01-25	0	0.850	0.850	0.860	0.840	0.860	2,094,000	1,782,840	0.8514	0.627	0.627	0.635	0.620	0.635	2,837,939	0.6282	1.19%
2019-01-24	0	0.840	0.840	0.850	0.830	0.850	5,586,000	4,695,300	0.8405	0.620	0.620	0.627	0.612	0.627	7,570,547	0.6202	-1.18%
2019-01-23	0	0.850	0.830	0.850	0.820	0.850	6,408,000	5,365,280	0.8373	0.627	0.612	0.627	0.605	0.627	8,684,581	0.6178	2.41%
2019-01-22	0	0.830	0.820	0.830	0.820	0.840	2,896,000	2,405,400	0.8306	0.612	0.605	0.612	0.605	0.620	3,924,867	0.6129	-2.35%
2019-01-21	0	0.850	0.830	0.840	0.840	0.850	1,894,000	1,600,790	0.8452	0.627	0.612	0.620	0.620	0.627	2,566,884	0.6236	0.00%
2019-01-18	0	0.850	0.830	0.850	0.820	0.850	1,742,000	1,455,440	0.8355	0.627	0.612	0.627	0.605	0.627	2,360,883	0.6165	1.19%
2019-01-17	0	0.840	0.830	0.840	0.830	0.850	2,971,700	2,477,900	0.8338	0.620	0.612	0.620	0.612	0.627	4,027,461	0.6153	1.20%
2019-01-16	0	0.830	0.830	0.840	0.820	0.850	2,635,000	2,206,570	0.8374	0.612	0.612	0.620	0.605	0.627	3,571,141	0.6179	-1.19%
2019-01-15	0	0.840	0.830	0.840	0.810	0.840	8,332,000	6,845,480	0.8216	0.620	0.612	0.620	0.598	0.620	11,292,123	0.6062	3.70%
2019-01-14	0	0.810	0.810	0.820	0.800	0.840	9,882,000	8,066,920	0.8163	0.598	0.598	0.605	0.590	0.620	13,392,794	0.6023	-4.71%
2019-01-11	0	0.850	0.850	0.860	0.850	0.870	762,903	654,618	0.8581	0.627	0.627	0.635	0.627	0.642	1,033,941	0.6331	-1.16%
2019-01-10	0	0.860	0.850	0.860	0.840	0.870	824,770	706,453	0.8565	0.635	0.627	0.635	0.620	0.642	1,117,787	0.6320	0.00%
2019-01-09	0	0.860	0.840	0.860	0.840	0.870	2,808,000	2,394,660	0.8528	0.635	0.620	0.635	0.620	0.642	3,805,603	0.6292	1.18%
2019-01-08	0	0.850	0.840	0.850	0.830	0.850	644,000	543,520	0.8440	0.627	0.620	0.627	0.612	0.627	872,795	0.6227	1.19%
2019-01-07	0	0.840	0.830	0.840	0.830	0.840	696,000	579,180	0.8322	0.620	0.612	0.620	0.612	0.620	943,269	0.6140	2.44%
2019-01-04	0	0.820	0.820	0.840	0.820	0.840	3,464,000	2,887,420	0.8336	0.605	0.605	0.620	0.605	0.620	4,694,661	0.6150	-3.53%
2019-01-03	0	0.850	0.830	0.850	0.830	0.850	2,462,000	2,063,634	0.8382	0.627	0.612	0.627	0.612	0.627	3,336,679	0.6185	2.41%
2019-01-02	0	0.830	0.830	0.840	0.830	0.850	1,088,000	908,240	0.8348	0.612	0.612	0.620	0.612	0.627	1,474,536	0.6159	-2.35%
2018-12-31	0	0.850	0.840	0.850	0.830	0.850	1,194,000	1,008,480	0.8446	0.627	0.620	0.627	0.612	0.627	1,618,194	0.6232	1.19%
2018-12-28	0	0.840	0.830	0.840	0.820	0.840	1,130,000	946,760	0.8378	0.620	0.612	0.620	0.605	0.620	1,531,457	0.6182	1.20%
2018-12-27	0	0.830	0.830	0.840	0.820	0.850	3,684,000	3,056,920	0.8298	0.612	0.612	0.620	0.605	0.627	4,992,821	0.6123	1.22%
2018-12-24	0	0.820	0.820	0.840	0.820	0.840	1,368,000	1,135,340	0.8299	0.605	0.605	0.620	0.605	0.620	1,854,012	0.6124	-1.20%
2018-12-21	0	0.830	0.830	0.840	0.830	0.850	2,824,000	2,366,285	0.8379	0.612	0.612	0.620	0.612	0.627	3,827,287	0.6183	-2.35%
2018-12-20	0	0.850	0.850	0.860	0.850	0.860	1,264,324	1,082,811	0.8564	0.627	0.627	0.635	0.627	0.635	1,713,502	0.6319	0.00%
2018-12-19	0	0.850	0.850	0.860	0.850	0.870	1,984,000	1,704,280	0.8590	0.627	0.627	0.635	0.627	0.642	2,688,859	0.6338	0.00%
2018-12-18	0	0.850	0.850	0.860	0.850	0.890	4,592,000	3,955,920	0.8615	0.627	0.627	0.635	0.627	0.657	6,223,407	0.6357	-3.41%
2018-12-17	0	0.880	0.880	0.890	0.880	0.890	1,312,000	1,162,110	0.8858	0.649	0.649	0.657	0.649	0.657	1,778,116	0.6536	0.00%
2018-12-14	0	0.880	0.870	0.890	0.870	0.890	2,350,000	2,080,020	0.8851	0.649	0.642	0.657	0.642	0.657	3,184,888	0.6531	-1.12%
2018-12-13	0	0.890	0.880	0.890	0.870	0.890	4,430,000	3,905,760	0.8817	0.657	0.649	0.657	0.642	0.657	6,003,853	0.6505	2.30%
2018-12-12	0	0.870	0.860	0.880	0.860	0.880	2,272,155	1,991,436	0.8765	0.642	0.635	0.649	0.635	0.649	3,079,387	0.6467	1.16%
2018-12-11	0	0.860	0.860	0.870	0.860	0.890	7,740,000	6,731,620	0.8697	0.635	0.635	0.642	0.635	0.657	10,489,802	0.6417	0.00%
2018-12-10	0	0.860	0.860	0.870	0.860	0.880	1,178,000	1,021,980	0.8676	0.635	0.635	0.642	0.635	0.649	1,596,510	0.6401	-2.27%
2018-12-07	0	0.880	0.870	0.880	0.870	0.890	944,000	830,520	0.8798	0.649	0.642	0.649	0.642	0.657	1,279,376	0.6492	-1.12%
2018-12-06	0	0.890	0.880	0.890	0.870	0.900	13,292,000	11,828,041	0.8899	0.657	0.649	0.657	0.642	0.664	18,014,270	0.6566	1.14%
2018-12-05	0	0.880	0.880	0.890	0.870	0.940	16,008,200	14,258,594	0.8907	0.649	0.649	0.657	0.642	0.694	21,695,459	0.6572	1.15%
2018-12-04	0	0.870	0.870	0.880	0.870	0.890	2,224,000	1,951,100	0.8773	0.642	0.642	0.649	0.642	0.657	3,014,124	0.6473	0.00%
2018-12-03	0	0.870	0.870	0.880	0.870	0.890	7,198,006	6,302,567	0.8756	0.642	0.642	0.649	0.642	0.657	9,755,253	0.6461	1.16%
2018-11-30	0	0.860	0.860	0.870	0.850	0.870	2,758,000	2,374,674	0.8610	0.635	0.635	0.642	0.627	0.642	3,737,839	0.6353	1.18%
2018-11-29	0	0.850	0.850	0.860	0.850	0.870	3,264,000	2,806,880	0.8600	0.627	0.627	0.635	0.627	0.642	4,423,607	0.6345	-2.30%
2018-11-28	0	0.870	0.860	0.870	0.850	0.870	1,368,000	1,176,960	0.8604	0.642	0.635	0.642	0.627	0.642	1,854,012	0.6348	0.00%
2018-11-27	0	0.870	0.860	0.870	0.850	0.870	3,058,536	2,643,106	0.8642	0.642	0.635	0.642	0.627	0.642	4,145,147	0.6376	1.16%
2018-11-26	0	0.860	0.850	0.860	0.850	0.870	1,102,000	946,560	0.8589	0.635	0.627	0.635	0.627	0.642	1,493,509	0.6338	0.00%
2018-11-23	0	0.860	0.840	0.860	0.840	0.870	3,264,000	2,803,756	0.8590	0.635	0.620	0.635	0.620	0.642	4,423,607	0.6338	-1.15%
2018-11-22	0	0.870	0.850	0.870	0.850	0.870	1,046,000	902,040	0.8624	0.642	0.627	0.642	0.627	0.642	1,417,614	0.6363	0.00%
2018-11-21	0	0.870	0.860	0.870	0.850	0.870	3,830,070	3,304,940	0.8629	0.642	0.635	0.642	0.627	0.642	5,190,785	0.6367	1.16%
2018-11-20	0	0.860	0.850	0.860	0.850	0.870	1,360,039	1,165,053	0.8566	0.635	0.627	0.635	0.627	0.642	1,843,222	0.6321	-1.15%
2018-11-19	0	0.870	0.860	0.870	0.860	0.880	2,626,039	2,288,454	0.8714	0.642	0.635	0.642	0.635	0.649	3,558,996	0.6430	0.00%
2018-11-16	0	0.870	0.860	0.870	0.860	0.880	2,037,825	1,762,014	0.8647	0.642	0.635	0.642	0.635	0.649	2,761,806	0.6380	0.00%
2018-11-15	0	0.870	0.860	0.870	0.840	0.870	990,000	844,740	0.8533	0.642	0.635	0.642	0.620	0.642	1,341,719	0.6296	2.35%
2018-11-14	0	0.850	0.840	0.850	0.840	0.860	668,000	567,060	0.8489	0.627	0.620	0.627	0.620	0.635	905,321	0.6264	1.19%
2018-11-13	0	0.840	0.840	0.850	0.830	0.870	2,552,575	2,161,413	0.8468	0.620	0.620	0.627	0.612	0.642	3,459,432	0.6248	-1.18%
2018-11-12	0	0.850	0.850	0.860	0.840	0.860	1,052,000	894,840	0.8506	0.627	0.627	0.635	0.620	0.635	1,425,746	0.6276	-1.16%
2018-11-09	0	0.860	0.850	0.860	0.850	0.890	1,586,000	1,384,888	0.8732	0.635	0.627	0.635	0.627	0.657	2,149,461	0.6443	-2.27%
2018-11-08	0	0.880	0.880	0.900	0.880	0.900	1,122,000	1,000,320	0.8916	0.649	0.649	0.664	0.649	0.664	1,520,615	0.6578	-2.22%
2018-11-07	0	0.900	0.890	0.900	0.880	0.900	772,000	687,280	0.8903	0.664	0.657	0.664	0.649	0.664	1,046,270	0.6569	2.27%
2018-11-06	0	0.880	0.870	0.890	0.860	0.890	2,214,000	1,920,270	0.8673	0.649	0.642	0.657	0.635	0.657	3,000,571	0.6400	0.00%
2018-11-05	0	0.880	0.860	0.880	0.860	0.880	2,426,000	2,113,691	0.8713	0.649	0.635	0.649	0.635	0.649	3,287,889	0.6429	0.00%
2018-11-02	0	0.880	0.870	0.880	0.860	0.880	3,518,000	3,043,048	0.8650	0.649	0.642	0.649	0.635	0.649	4,767,846	0.6382	1.15%
2018-11-01	0	0.870	0.860	0.870	0.830	0.870	2,308,000	1,980,750	0.8582	0.642	0.635	0.642	0.612	0.642	3,127,967	0.6332	4.82%
2018-10-31	0	0.830	0.830	0.840	0.810	0.850	1,842,005	1,526,423	0.8287	0.612	0.612	0.620	0.598	0.627	2,496,417	0.6114	1.22%
2018-10-30	0	0.820	0.810	0.820	0.790	0.820	1,714,770	1,379,420	0.8044	0.605	0.598	0.605	0.583	0.605	2,323,979	0.5936	1.23%
2018-10-29	0	0.810	0.810	0.820	0.800	0.830	4,603,297	3,725,331	0.8093	0.598	0.598	0.605	0.590	0.612	6,238,718	0.5971	-2.41%
2018-10-26	0	0.830	0.830	0.840	0.810	0.850	5,068,000	4,226,060	0.8339	0.612	0.612	0.620	0.598	0.627	6,868,517	0.6153	-1.19%
2018-10-25	0	0.840	0.830	0.840	0.800	0.840	3,182,000	2,615,560	0.8220	0.620	0.612	0.620	0.590	0.620	4,312,474	0.6065	1.20%
2018-10-24	0	0.830	0.830	0.850	0.830	0.860	542,000	455,880	0.8411	0.612	0.612	0.627	0.612	0.635	734,557	0.6206	0.00%
2018-10-23	0	0.830	0.820	0.830	0.820	0.870	2,167,080	1,803,322	0.8321	0.612	0.605	0.612	0.605	0.642	2,936,982	0.6140	-2.35%
2018-10-22	0	0.850	0.850	0.860	0.820	0.860	2,074,000	1,747,860	0.8427	0.627	0.627	0.635	0.605	0.635	2,810,833	0.6218	4.94%
2018-10-19	0	0.810	0.800	0.810	0.800	0.880	8,363,016	7,106,003	0.8497	0.598	0.590	0.598	0.590	0.649	11,334,158	0.6270	-5.81%
2018-10-18	0	0.860	0.850	0.860	0.850	0.880	954,000	828,380	0.8683	0.635	0.627	0.635	0.627	0.649	1,292,929	0.6407	0.00%
2018-10-16	0	0.860	0.860	0.870	0.850	0.880	2,162,000	1,864,160	0.8622	0.635	0.635	0.642	0.627	0.649	2,930,097	0.6362	-1.15%
2018-10-15	0	0.870	0.860	0.870	0.860	0.890	2,720,000	2,374,300	0.8729	0.642	0.635	0.642	0.635	0.657	3,686,339	0.6441	0.00%
2018-10-12	0	0.870	0.870	0.880	0.870	0.900	3,973,080	3,502,838	0.8816	0.642	0.642	0.649	0.642	0.664	5,384,603	0.6505	-2.25%
2018-10-11	0	0.890	0.880	0.890	0.870	0.890	5,576,000	4,900,780	0.8789	0.657	0.649	0.657	0.642	0.657	7,556,995	0.6485	-1.11%
2018-10-10	0	0.900	0.890	0.900	0.890	0.910	906,030	811,385	0.8955	0.664	0.657	0.664	0.657	0.671	1,227,917	0.6608	1.12%
2018-10-09	0	0.890	0.890	0.900	0.890	0.900	2,669,408	2,377,990	0.8908	0.657	0.657	0.664	0.657	0.664	3,617,773	0.6573	-1.11%
2018-10-08	0	0.900	0.890	0.900	0.880	0.920	2,328,000	2,106,600	0.9049	0.664	0.657	0.664	0.649	0.679	3,155,072	0.6677	-3.23%
2018-10-05	0	0.930	0.920	0.930	0.910	0.940	2,882,000	2,657,640	0.9222	0.686	0.679	0.686	0.671	0.694	3,905,893	0.6804	-1.06%
2018-10-04	0	0.940	0.930	0.940	0.930	0.940	1,330,000	1,240,440	0.9327	0.694	0.686	0.694	0.686	0.694	1,802,511	0.6882	1.08%
2018-10-03	0	0.930	0.930	0.940	0.920	0.950	880,000	821,660	0.9337	0.686	0.686	0.694	0.679	0.701	1,192,639	0.6889	-1.06%
2018-10-02	0	0.940	0.930	0.940	0.920	0.960	4,408,000	4,093,220	0.9286	0.694	0.686	0.694	0.679	0.708	5,974,037	0.6852	-1.05%
2018-09-28	0	0.950	0.950	0.960	0.950	0.970	1,332,000	1,266,620	0.9509	0.701	0.701	0.708	0.701	0.716	1,805,222	0.7016	-1.04%
2018-09-27	0	0.960	0.950	0.960	0.950	0.980	3,176,000	3,035,260	0.9557	0.708	0.701	0.708	0.701	0.723	4,304,343	0.7052	1.05%
2018-09-26	0	0.950	0.950	0.960	0.930	0.960	1,374,549	1,306,379	0.9504	0.701	0.701	0.708	0.686	0.708	1,862,887	0.7013	1.06%
2018-09-24	0	0.940	0.930	0.950	0.920	0.960	8,240,000	7,682,320	0.9323	0.694	0.686	0.701	0.679	0.708	11,167,438	0.6879	-1.05%
2018-09-21	0	0.950	0.950	0.960	0.920	0.960	9,429,000	8,906,726	0.9446	0.701	0.701	0.708	0.679	0.708	12,778,856	0.6970	3.26%
2018-09-20	0	0.920	0.910	0.920	0.900	0.930	2,114,000	1,927,980	0.9120	0.679	0.671	0.679	0.664	0.686	2,865,044	0.6729	0.00%
2018-09-19	0	0.920	0.920	0.930	0.890	0.930	3,188,000	2,910,480	0.9129	0.679	0.679	0.686	0.657	0.686	4,320,606	0.6736	2.22%
2018-09-18	0	0.900	0.890	0.900	0.870	0.900	2,050,000	1,818,240	0.8869	0.664	0.657	0.664	0.642	0.664	2,778,307	0.6544	1.12%
2018-09-17	0	0.890	0.890	0.900	0.870	0.900	326,000	290,540	0.8912	0.657	0.657	0.664	0.642	0.664	441,819	0.6576	0.00%
2018-09-14	0	0.890	0.890	0.900	0.880	0.910	1,030,000	919,700	0.8929	0.657	0.657	0.664	0.649	0.671	1,395,930	0.6588	-1.11%
2018-09-13	0	0.900	0.880	0.900	0.880	0.900	977,400	866,398	0.8864	0.664	0.649	0.664	0.649	0.664	1,324,642	0.6541	4.65%
2018-09-12	0	0.860	0.860	0.870	0.860	0.900	6,616,000	5,778,520	0.8734	0.635	0.635	0.642	0.635	0.664	8,966,477	0.6445	-2.27%
2018-09-11	0	0.880	0.880	0.890	0.880	0.920	5,531,080	4,938,481	0.8929	0.649	0.649	0.657	0.649	0.679	7,496,116	0.6588	-2.22%
2018-09-10	0	0.900	0.900	0.910	0.900	0.930	2,962,000	2,710,760	0.9152	0.664	0.664	0.671	0.664	0.686	4,014,315	0.6753	-3.23%
2018-09-07	0	0.930	0.930	0.940	0.920	0.940	2,206,000	2,050,820	0.9297	0.686	0.686	0.694	0.679	0.694	2,989,729	0.6860	0.00%
2018-09-06	0	0.930	0.930	0.940	0.910	0.940	2,332,000	2,174,980	0.9327	0.686	0.686	0.694	0.671	0.694	3,160,493	0.6882	0.00%
2018-09-05	0	0.930	0.920	0.930	0.920	0.960	4,128,000	3,864,200	0.9361	0.686	0.679	0.686	0.679	0.708	5,594,561	0.6907	-3.12%
2018-09-04	0	0.960	0.950	0.960	0.950	0.960	1,708,000	1,629,020	0.9538	0.708	0.701	0.708	0.701	0.708	2,314,804	0.7037	0.00%
2018-09-03	0	0.960	0.950	0.960	0.940	0.960	1,350,000	1,283,080	0.9504	0.708	0.701	0.708	0.694	0.708	1,829,617	0.7013	0.00%
2018-08-31	0	0.960	0.950	0.960	0.950	0.960	520,000	496,980	0.9557	0.708	0.701	0.708	0.701	0.708	704,741	0.7052	1.05%
2018-08-30	0	0.950	0.950	0.960	0.950	0.970	904,000	863,780	0.9555	0.701	0.701	0.708	0.701	0.716	1,225,166	0.7050	-1.04%
2018-08-29	0	0.960	0.960	0.970	0.960	0.970	1,632,000	1,575,600	0.9654	0.708	0.708	0.716	0.708	0.716	2,211,803	0.7124	0.00%
2018-08-28	0	0.960	0.950	0.960	0.950	0.970	4,470,000	4,303,980	0.9629	0.708	0.701	0.708	0.701	0.716	6,058,064	0.7105	1.05%
2018-08-27	0	0.950	0.950	0.960	0.940	0.970	1,592,000	1,516,840	0.9528	0.701	0.701	0.708	0.694	0.716	2,157,592	0.7030	-1.04%
2018-08-24	0	0.960	0.950	0.960	0.940	0.970	4,440,000	4,230,940	0.9529	0.708	0.701	0.708	0.694	0.716	6,017,406	0.7031	0.00%
2018-08-23	0	0.960	0.950	0.970	0.950	0.980	8,414,000	8,092,850	0.9618	0.708	0.701	0.716	0.701	0.723	11,403,255	0.7097	2.13%
2018-08-22	0	0.940	0.940	0.960	0.940	0.990	9,526,000	9,242,790	0.9703	0.694	0.694	0.708	0.694	0.730	12,910,317	0.7159	-2.08%
2018-08-21	0	0.960	0.950	0.960	0.910	0.960	4,913,034	4,620,720	0.9405	0.708	0.701	0.708	0.671	0.708	6,658,496	0.6940	6.67%
2018-08-20	0	0.900	0.900	0.910	0.870	0.930	4,866,000	4,364,040	0.8968	0.664	0.664	0.671	0.642	0.686	6,594,752	0.6617	2.27%
2018-08-17	0	0.880	0.870	0.880	0.860	0.880	3,802,000	3,315,156	0.8720	0.649	0.642	0.649	0.635	0.649	5,152,743	0.6434	3.53%
2018-08-16	0	0.850	0.850	0.870	0.850	0.900	10,814,000	9,387,110	0.8681	0.627	0.627	0.642	0.627	0.664	14,655,907	0.6405	-3.41%
2018-08-15	0	0.880	0.880	0.890	0.880	0.900	3,484,000	3,081,840	0.8846	0.649	0.649	0.657	0.649	0.664	4,721,766	0.6527	-3.30%
2018-08-14	0	0.910	0.900	0.910	0.880	0.910	5,856,203	5,209,425	0.8896	0.671	0.664	0.671	0.649	0.671	7,936,746	0.6564	0.00%
2018-08-13	0	0.910	0.900	0.910	0.900	0.920	7,012,000	6,356,420	0.9065	0.671	0.664	0.671	0.664	0.679	9,503,165	0.6689	-1.09%
2018-08-10	0	0.920	0.910	0.920	0.910	0.970	9,501,850	8,791,240	0.9252	0.679	0.671	0.679	0.671	0.716	12,877,588	0.6827	-2.13%
2018-08-09	0	0.940	0.940	0.950	0.920	0.960	5,370,000	5,074,720	0.9450	0.694	0.694	0.701	0.679	0.708	7,277,809	0.6973	0.00%
2018-08-08	0	0.940	0.930	0.940	0.920	0.950	6,972,000	6,486,760	0.9304	0.694	0.686	0.694	0.679	0.701	9,448,954	0.6865	0.00%
2018-08-07	0	0.940	0.930	0.940	0.900	0.950	8,321,018	7,718,586	0.9276	0.694	0.686	0.694	0.664	0.701	11,277,240	0.6844	3.30%
2018-08-06	0	0.910	0.900	0.910	0.890	0.920	1,989,018	1,801,235	0.9056	0.671	0.664	0.671	0.657	0.679	2,695,660	0.6682	0.00%
2018-08-03	0	0.910	0.910	0.920	0.900	0.930	4,352,000	3,974,540	0.9133	0.671	0.671	0.679	0.664	0.686	5,898,142	0.6739	-1.09%
2018-08-02	0	0.920	0.920	0.930	0.910	0.950	5,536,000	5,115,480	0.9240	0.679	0.679	0.686	0.671	0.701	7,502,784	0.6818	-3.16%
2018-08-01	0	0.950	0.940	0.950	0.940	0.970	1,276,000	1,223,160	0.9586	0.701	0.694	0.701	0.694	0.716	1,729,327	0.7073	-1.04%
2018-07-31	0	0.960	0.950	0.970	0.950	0.980	6,168,000	5,944,800	0.9638	0.708	0.701	0.716	0.701	0.723	8,359,315	0.7112	-1.03%
2018-07-30	0	0.970	0.960	0.970	0.960	0.970	1,760,000	1,697,120	0.9643	0.716	0.708	0.716	0.708	0.716	2,385,278	0.7115	1.04%
2018-07-27	0	0.960	0.960	0.970	0.950	0.970	2,610,000	2,511,640	0.9623	0.708	0.708	0.716	0.701	0.716	3,537,259	0.7101	0.00%
2018-07-26	0	0.960	0.950	0.960	0.950	1.010	10,512,000	10,147,380	0.9653	0.708	0.701	0.708	0.701	0.745	14,246,615	0.7123	-4.00%
2018-07-25	0	1.000	0.990	1.000	0.980	1.010	3,272,000	3,267,920	0.9988	0.738	0.730	0.738	0.723	0.745	4,434,449	0.7369	0.00%
2018-07-24	0	1.000	0.990	1.000	0.970	1.000	3,660,000	3,633,080	0.9926	0.738	0.730	0.738	0.716	0.738	4,960,294	0.7324	3.09%
2018-07-23	0	0.970	0.960	0.970	0.940	0.970	2,002,000	1,916,880	0.9575	0.716	0.708	0.716	0.694	0.716	2,713,254	0.7065	1.04%
2018-07-20	0	0.960	0.950	0.960	0.930	0.970	3,429,000	3,237,070	0.9440	0.708	0.701	0.708	0.686	0.716	4,647,226	0.6966	-1.03%
2018-07-19	0	0.970	0.960	0.970	0.950	0.970	2,332,310	2,247,705	0.9637	0.716	0.708	0.716	0.701	0.716	3,160,914	0.7111	2.11%
2018-07-18	0	0.950	0.940	0.950	0.940	0.980	9,044,000	8,652,138	0.9567	0.701	0.694	0.701	0.694	0.723	12,257,076	0.7059	-3.06%
2018-07-17	0	0.980	0.980	0.990	0.960	0.990	1,866,000	1,814,910	0.9726	0.723	0.723	0.730	0.708	0.730	2,528,937	0.7177	-2.00%
2018-07-16	0	1.000	0.990	1.000	0.990	1.000	622,000	616,360	0.9909	0.738	0.730	0.738	0.730	0.738	842,979	0.7312	1.01%
2018-07-13	0	0.990	0.990	1.000	0.990	1.010	594,000	594,340	1.0006	0.730	0.730	0.738	0.730	0.745	805,031	0.7383	-1.98%
2018-07-12	0	1.010	1.000	1.020	0.990	1.030	1,254,000	1,263,860	1.0079	0.745	0.738	0.753	0.730	0.760	1,699,511	0.7437	2.02%
2018-07-11	0	0.990	0.990	1.000	0.990	1.030	1,622,000	1,626,460	1.0027	0.730	0.730	0.738	0.730	0.760	2,198,251	0.7399	-5.71%
2018-07-10	0	1.050	1.040	1.050	1.000	1.050	3,420,000	3,535,020	1.0336	0.775	0.767	0.775	0.738	0.775	4,635,029	0.7627	2.94%
2018-07-09	0	1.020	1.020	1.030	0.980	1.030	4,684,155	4,726,175	1.0090	0.753	0.753	0.760	0.723	0.760	6,348,302	0.7445	5.15%
2018-07-06	0	0.970	0.970	0.990	0.960	0.990	1,654,000	1,618,180	0.9783	0.716	0.716	0.730	0.708	0.730	2,241,619	0.7219	-2.02%
2018-07-05	0	0.990	0.970	0.990	0.950	0.990	4,732,000	4,580,120	0.9679	0.730	0.716	0.730	0.701	0.730	6,413,145	0.7142	2.06%
2018-07-04	0	0.970	0.960	0.970	0.950	0.980	2,628,000	2,521,320	0.9594	0.716	0.708	0.716	0.701	0.723	3,561,654	0.7079	-1.02%
2018-07-03	0	0.980	0.970	0.980	0.940	0.980	5,144,000	4,949,120	0.9621	0.723	0.716	0.723	0.694	0.723	6,971,517	0.7099	-1.01%
2018-06-29	0	0.990	0.980	0.990	0.970	1.010	18,519,401	18,499,406	0.9989	0.730	0.723	0.730	0.716	0.745	25,098,819	0.7371	0.00%
2018-06-28	0	0.990	0.980	0.990	0.970	1.010	5,443,000	5,406,070	0.9932	0.730	0.723	0.730	0.716	0.745	7,376,743	0.7329	1.02%
2018-06-27	0	0.980	0.980	0.990	0.970	1.010	5,982,000	5,905,216	0.9872	0.723	0.723	0.730	0.716	0.745	8,107,235	0.7284	-2.00%
2018-06-26	0	1.000	1.000	1.010	0.980	1.020	11,722,000	11,715,660	0.9995	0.738	0.738	0.745	0.723	0.753	15,886,494	0.7375	-2.91%
2018-06-25	0	1.030	1.020	1.030	1.020	1.090	7,548,000	7,871,440	1.0429	0.760	0.753	0.760	0.753	0.804	10,229,590	0.7695	-5.50%
2018-06-22	0	1.090	1.070	1.090	1.060	1.090	1,500,000	1,611,060	1.0740	0.804	0.790	0.804	0.782	0.804	2,032,907	0.7925	0.00%
2018-06-21	0	1.090	1.090	1.100	1.080	1.130	8,201,600	8,947,068	1.0909	0.804	0.804	0.812	0.797	0.834	11,115,396	0.8049	-1.80%
2018-06-20	0	1.110	1.100	1.110	1.090	1.130	4,356,000	4,823,100	1.1072	0.819	0.812	0.819	0.804	0.834	5,903,563	0.8170	0.00%
2018-06-19	0	1.110	1.100	1.110	1.100	1.170	11,010,775	12,369,180	1.1234	0.819	0.812	0.819	0.812	0.863	14,922,591	0.8289	-5.13%
2018-06-15	0	1.170	1.160	1.170	1.160	1.190	6,464,000	7,575,257	1.1719	0.863	0.856	0.863	0.856	0.878	8,760,476	0.8647	-0.85%
2018-06-14	0	1.180	1.180	1.190	1.170	1.190	5,124,000	6,045,000	1.1797	0.871	0.871	0.878	0.863	0.878	6,944,412	0.8705	0.00%
2018-06-13	0	1.180	1.170	1.180	1.170	1.190	4,402,000	5,193,370	1.1798	0.871	0.863	0.871	0.863	0.878	5,965,906	0.8705	0.85%
2018-06-12	0	1.170	1.170	1.180	1.160	1.190	4,298,000	5,050,500	1.1751	0.863	0.863	0.871	0.856	0.878	5,824,957	0.8670	-0.85%
2018-06-11	0	1.220	1.220	1.230	1.220	1.240	6,174,014	7,565,577	1.2254	0.871	0.871	0.878	0.871	0.885	8,651,109	0.8745	-0.81%
2018-06-08	0	1.230	1.220	1.230	1.220	1.240	5,490,157	6,749,459	1.2294	0.878	0.871	0.878	0.871	0.885	7,692,880	0.8774	0.00%
2018-06-07	0	1.230	1.220	1.230	1.220	1.260	8,578,000	10,633,320	1.2396	0.878	0.871	0.878	0.871	0.899	12,019,605	0.8847	0.00%
2018-06-06	0	1.230	1.220	1.230	1.220	1.250	6,778,000	8,412,860	1.2412	0.878	0.871	0.878	0.871	0.892	9,497,422	0.8858	-0.81%
2018-06-05	0	1.240	1.230	1.240	1.200	1.250	14,970,155	18,274,822	1.2208	0.885	0.878	0.885	0.856	0.892	20,976,376	0.8712	3.33%
2018-06-04	0	1.200	1.200	1.210	1.190	1.210	3,272,000	3,937,380	1.2034	0.856	0.856	0.864	0.849	0.864	4,584,769	0.8588	-0.83%
2018-06-01	0	1.210	1.200	1.210	1.190	1.210	2,094,000	2,521,040	1.2039	0.864	0.856	0.864	0.849	0.864	2,934,140	0.8592	0.83%
2018-05-31	0	1.200	1.200	1.210	1.190	1.210	5,466,000	6,556,960	1.1996	0.856	0.856	0.864	0.849	0.864	7,659,030	0.8561	0.00%
2018-05-30	0	1.200	1.200	1.210	1.170	1.210	18,196,000	21,659,420	1.1903	0.856	0.856	0.864	0.835	0.864	25,496,472	0.8495	0.84%
2018-05-29	0	1.190	1.190	1.200	1.190	1.220	1,438,000	1,724,840	1.1995	0.849	0.849	0.856	0.849	0.871	2,014,944	0.8560	-0.83%
2018-05-28	0	1.200	1.200	1.210	1.200	1.210	1,130,000	1,365,160	1.2081	0.856	0.856	0.864	0.856	0.864	1,583,371	0.8622	-1.64%
2018-05-25	0	1.220	1.210	1.220	1.200	1.220	2,686,000	3,249,780	1.2099	0.871	0.864	0.871	0.856	0.871	3,763,658	0.8635	0.83%
2018-05-24	0	1.210	1.200	1.210	1.200	1.210	4,686,000	5,649,326	1.2056	0.864	0.856	0.864	0.856	0.864	6,566,084	0.8604	0.00%
2018-05-23	0	1.210	1.200	1.210	1.200	1.220	4,888,000	5,912,500	1.2096	0.864	0.856	0.864	0.856	0.871	6,849,129	0.8632	-0.82%
2018-05-21	0	1.220	1.210	1.220	1.190	1.230	8,318,000	10,082,290	1.2121	0.871	0.864	0.871	0.849	0.878	11,655,290	0.8650	1.67%
2018-05-18	0	1.200	1.190	1.200	1.190	1.210	5,774,000	6,918,920	1.1983	0.856	0.849	0.856	0.849	0.864	8,090,604	0.8552	0.00%
2018-05-17	0	1.200	1.190	1.200	1.190	1.210	6,936,000	8,317,400	1.1992	0.856	0.849	0.856	0.849	0.864	9,718,814	0.8558	0.00%
2018-05-16	0	1.200	1.190	1.200	1.190	1.210	4,845,410	5,814,729	1.2000	0.856	0.849	0.856	0.849	0.864	6,789,452	0.8564	0.00%
2018-05-15	0	1.200	1.200	1.210	1.180	1.210	9,735,701	11,643,804	1.1960	0.856	0.856	0.864	0.842	0.864	13,641,791	0.8535	0.84%
2018-05-14	0	1.190	1.190	1.200	1.180	1.220	9,094,000	10,861,200	1.1943	0.849	0.849	0.856	0.842	0.871	12,742,631	0.8524	-1.65%
2018-05-11	0	1.210	1.200	1.210	1.190	1.210	5,519,800	6,619,206	1.1992	0.864	0.856	0.864	0.849	0.864	7,734,416	0.8558	1.68%
2018-05-10	0	1.190	1.190	1.200	1.190	1.220	3,655,000	4,380,680	1.1985	0.849	0.849	0.856	0.849	0.871	5,121,434	0.8554	-2.46%
2018-05-09	0	1.220	1.200	1.220	1.180	1.230	6,498,379	7,841,579	1.2067	0.871	0.856	0.871	0.842	0.878	9,105,613	0.8612	2.52%
2018-05-08	0	1.190	1.190	1.200	1.180	1.200	3,445,000	4,124,860	1.1973	0.849	0.849	0.856	0.842	0.856	4,827,179	0.8545	0.00%
2018-05-07	0	1.190	1.180	1.190	1.160	1.200	6,592,000	7,787,140	1.1813	0.849	0.842	0.849	0.828	0.856	9,236,796	0.8431	0.00%
2018-05-04	0	1.190	1.190	1.210	1.180	1.210	5,970,000	7,155,440	1.1986	0.849	0.849	0.864	0.842	0.864	8,365,242	0.8554	-2.46%
2018-05-03	0	1.220	1.210	1.220	1.200	1.230	4,204,000	5,095,910	1.2122	0.871	0.864	0.871	0.856	0.878	5,890,700	0.8651	0.00%
2018-05-02	0	1.220	1.220	1.230	1.220	1.240	1,393,695	1,706,204	1.2242	0.871	0.871	0.878	0.871	0.885	1,952,864	0.8737	-1.61%
2018-04-30	0	1.240	1.220	1.240	1.210	1.240	5,692,000	6,985,620	1.2273	0.885	0.871	0.885	0.864	0.885	7,975,705	0.8759	0.00%
2018-04-27	0	1.240	1.230	1.240	1.210	1.240	4,826,000	5,912,560	1.2251	0.885	0.878	0.885	0.864	0.885	6,762,254	0.8743	2.48%
2018-04-26	0	1.210	1.210	1.220	1.190	1.220	4,294,000	5,189,620	1.2086	0.864	0.864	0.871	0.849	0.871	6,016,809	0.8625	-0.82%
2018-04-25	0	1.220	1.210	1.220	1.190	1.220	2,270,300	2,744,378	1.2088	0.871	0.864	0.871	0.849	0.871	3,181,174	0.8627	0.83%
2018-04-24	0	1.210	1.210	1.220	1.200	1.230	14,515,650	17,637,317	1.2151	0.864	0.864	0.871	0.856	0.878	20,339,518	0.8671	0.83%
2018-04-23	0	1.200	1.200	1.210	1.190	1.240	15,422,000	18,688,780	1.2118	0.856	0.856	0.864	0.849	0.885	21,609,507	0.8648	-3.23%
2018-04-20	0	1.240	1.230	1.240	1.230	1.260	4,753,400	5,922,614	1.2460	0.885	0.878	0.885	0.878	0.899	6,660,526	0.8892	-1.59%
2018-04-19	0	1.260	1.240	1.260	1.230	1.260	5,154,000	6,432,300	1.2480	0.899	0.885	0.899	0.878	0.899	7,221,852	0.8907	2.44%
2018-04-18	0	1.230	1.220	1.230	1.210	1.270	19,186,000	23,678,076	1.2341	0.878	0.871	0.878	0.864	0.906	26,883,673	0.8808	-1.60%
2018-04-17	0	1.250	1.240	1.250	1.240	1.310	7,098,000	8,997,280	1.2676	0.892	0.885	0.892	0.885	0.935	9,945,810	0.9046	-3.85%
2018-04-16	0	1.300	1.290	1.300	1.290	1.330	5,759,695	7,484,083	1.2994	0.928	0.921	0.928	0.921	0.949	8,070,560	0.9273	-2.26%
2018-04-13	0	1.330	1.320	1.330	1.300	1.330	9,774,000	12,862,220	1.3160	0.949	0.942	0.949	0.928	0.949	13,695,456	0.9392	1.53%
2018-04-12	0	1.310	1.300	1.310	1.300	1.320	1,784,000	2,336,390	1.3096	0.935	0.928	0.935	0.928	0.942	2,499,764	0.9346	-0.76%
2018-04-11	0	1.320	1.310	1.320	1.300	1.330	2,932,798	3,842,313	1.3101	0.942	0.935	0.942	0.928	0.949	4,109,475	0.9350	0.00%
2018-04-10	0	1.320	1.310	1.320	1.290	1.330	11,783,749	15,465,945	1.3125	0.942	0.935	0.942	0.921	0.949	16,511,543	0.9367	1.54%
2018-04-09	0	1.300	1.290	1.300	1.290	1.340	5,644,000	7,401,420	1.3114	0.928	0.921	0.928	0.921	0.956	7,908,446	0.9359	-2.26%
2018-04-06	0	1.330	1.310	1.320	1.300	1.340	11,307,000	14,884,170	1.3164	0.949	0.935	0.942	0.928	0.956	15,843,516	0.9394	0.00%
2018-04-04	0	1.330	1.310	1.330	1.300	1.340	9,098,000	12,020,040	1.3212	0.949	0.935	0.949	0.928	0.956	12,748,236	0.9429	1.53%
2018-04-03	0	1.310	1.310	1.320	1.280	1.430	32,958,000	43,709,360	1.3262	0.935	0.935	0.942	0.913	1.021	46,181,179	0.9465	3.97%
2018-03-29	0	1.260	1.260	1.270	1.250	1.290	4,046,000	5,130,540	1.2681	0.899	0.899	0.906	0.892	0.921	5,669,308	0.9050	-0.79%
2018-03-28	0	1.270	1.260	1.270	1.260	1.310	3,024,000	3,868,840	1.2794	0.906	0.899	0.906	0.899	0.935	4,237,268	0.9131	-2.31%
2018-03-27	0	1.300	1.290	1.300	1.290	1.330	5,070,000	6,629,400	1.3076	0.928	0.921	0.928	0.921	0.949	7,104,150	0.9332	0.78%
2018-03-26	0	1.290	1.290	1.300	1.260	1.330	7,816,437	10,111,430	1.2936	0.921	0.921	0.928	0.899	0.949	10,952,493	0.9232	-3.01%
2018-03-23	0	1.330	1.320	1.330	1.280	1.330	8,513,000	11,111,770	1.3053	0.949	0.942	0.949	0.913	0.949	11,928,526	0.9315	-0.75%
2018-03-22	0	1.340	1.330	1.340	1.320	1.360	6,196,000	8,331,140	1.3446	0.956	0.949	0.956	0.942	0.971	8,681,916	0.9596	0.75%
2018-03-21	0	1.330	1.320	1.330	1.320	1.380	7,102,000	9,575,510	1.3483	0.949	0.942	0.949	0.942	0.985	9,951,415	0.9622	-2.92%
2018-03-20	0	1.370	1.350	1.370	1.340	1.390	8,172,000	11,123,860	1.3612	0.978	0.963	0.978	0.956	0.992	11,450,713	0.9715	-2.14%
2018-03-19	0	1.400	1.390	1.400	1.390	1.430	6,666,000	9,351,000	1.4028	0.999	0.992	0.999	0.992	1.021	9,340,486	1.0011	0.00%
2018-03-16	0	1.400	1.390	1.400	1.380	1.430	11,468,000	16,106,580	1.4045	0.999	0.992	0.999	0.985	1.021	16,069,111	1.0023	-2.78%
2018-03-15	0	1.440	1.430	1.440	1.380	1.440	15,110,891	21,470,200	1.4208	1.028	1.021	1.028	0.985	1.028	21,173,577	1.0140	3.60%
2018-03-14	0	1.390	1.390	1.400	1.380	1.420	11,000,000	15,348,520	1.3953	0.992	0.992	0.999	0.985	1.013	15,413,343	0.9958	-2.11%
2018-03-13	0	1.420	1.410	1.420	1.350	1.430	31,827,000	44,262,990	1.3907	1.013	1.006	1.013	0.963	1.021	44,596,407	0.9925	5.19%
2018-03-12	0	1.350	1.340	1.350	1.340	1.370	10,670,000	14,440,920	1.3534	0.963	0.956	0.963	0.956	0.978	14,950,943	0.9659	0.00%
2018-03-09	0	1.350	1.340	1.350	1.340	1.360	8,720,000	11,777,880	1.3507	0.963	0.956	0.963	0.956	0.971	12,218,578	0.9639	-0.74%
2018-03-08	0	1.360	1.350	1.360	1.310	1.390	16,289,478	22,155,421	1.3601	0.971	0.963	0.971	0.935	0.992	22,825,029	0.9707	4.62%
2018-03-07	0	1.300	1.290	1.300	1.280	1.310	4,566,000	5,912,640	1.2949	0.928	0.921	0.928	0.913	0.935	6,397,939	0.9241	0.00%
2018-03-06	0	1.300	1.290	1.310	1.280	1.310	3,780,465	4,911,185	1.2991	0.928	0.921	0.935	0.913	0.935	5,297,237	0.9271	2.36%
2018-03-05	0	1.270	1.260	1.280	1.260	1.310	4,572,000	5,844,780	1.2784	0.906	0.899	0.913	0.899	0.935	6,406,346	0.9123	-2.31%
2018-03-02	0	1.300	1.290	1.300	1.270	1.310	5,092,000	6,604,240	1.2970	0.928	0.921	0.928	0.906	0.935	7,134,977	0.9256	0.78%
2018-03-01	0	1.290	1.290	1.300	1.280	1.310	5,830,000	7,561,210	1.2969	0.921	0.921	0.928	0.913	0.935	8,169,072	0.9256	-0.77%
2018-02-28	0	1.300	1.290	1.300	1.250	1.300	4,438,000	5,661,690	1.2757	0.928	0.921	0.928	0.892	0.928	6,218,583	0.9104	2.36%
2018-02-27	0	1.270	1.270	1.280	1.260	1.290	5,826,000	7,419,840	1.2736	0.906	0.906	0.913	0.899	0.921	8,163,467	0.9089	-1.55%
2018-02-26	0	1.290	1.280	1.290	1.270	1.320	3,786,000	4,882,520	1.2896	0.921	0.913	0.921	0.906	0.942	5,304,993	0.9204	-1.53%
2018-02-23	0	1.310	1.300	1.310	1.300	1.330	9,506,000	12,457,340	1.3105	0.935	0.928	0.935	0.928	0.949	13,319,931	0.9352	-0.76%
2018-02-22	0	1.320	1.310	1.320	1.270	1.330	11,106,000	14,448,560	1.3010	0.942	0.935	0.942	0.906	0.949	15,561,872	0.9285	1.54%
2018-02-21	0	1.300	1.290	1.300	1.280	1.310	16,828,000	21,744,916	1.2922	0.928	0.921	0.928	0.913	0.935	23,579,613	0.9222	0.78%
2018-02-20	0	1.290	1.280	1.290	1.260	1.300	13,090,155	16,791,959	1.2828	0.921	0.913	0.921	0.899	0.928	18,342,096	0.9155	2.38%
2018-02-15	0	1.260	1.250	1.270	1.230	1.270	5,155,676	6,448,387	1.2507	0.899	0.892	0.906	0.878	0.906	7,224,200	0.8926	3.28%
2018-02-14	0	1.220	1.220	1.230	1.200	1.230	2,356,000	2,860,020	1.2139	0.871	0.871	0.878	0.856	0.878	3,301,258	0.8663	0.83%
2018-02-13	0	1.210	1.200	1.210	1.200	1.230	6,112,000	7,421,980	1.2143	0.864	0.856	0.864	0.856	0.878	8,564,214	0.8666	2.54%
2018-02-12	0	1.180	1.180	1.190	1.140	1.200	13,307,191	15,639,169	1.1752	0.842	0.842	0.849	0.814	0.856	18,646,209	0.8387	-0.84%
2018-02-09	0	1.190	1.180	1.190	1.160	1.190	15,305,000	17,989,380	1.1754	0.849	0.842	0.849	0.828	0.849	21,445,565	0.8388	-3.25%
2018-02-08	0	1.230	1.220	1.230	1.210	1.240	6,096,000	7,503,320	1.2309	0.878	0.871	0.878	0.864	0.885	8,541,795	0.8784	0.00%
2018-02-07	0	1.230	1.210	1.230	1.200	1.300	34,314,000	42,773,640	1.2465	0.878	0.864	0.878	0.856	0.928	48,081,224	0.8896	-2.38%
2018-02-06	0	1.260	1.250	1.260	1.240	1.290	18,032,080	22,670,382	1.2572	0.899	0.892	0.899	0.885	0.921	25,266,785	0.8972	-5.26%
2018-02-05	0	1.330	1.310	1.330	1.240	1.340	20,697,540	26,702,038	1.2901	0.949	0.935	0.949	0.885	0.956	29,001,663	0.9207	2.31%
2018-02-02	0	1.300	1.290	1.300	1.290	1.330	19,125,080	24,984,214	1.3064	0.928	0.921	0.928	0.921	0.949	26,798,311	0.9323	-2.26%
2018-02-01	0	1.330	1.320	1.330	1.300	1.390	37,857,422	50,841,818	1.3430	0.949	0.942	0.949	0.928	0.992	53,046,313	0.9584	-2.21%
2018-01-31	0	1.360	1.350	1.360	1.310	1.360	23,318,000	31,220,960	1.3389	0.971	0.963	0.971	0.935	0.971	32,673,485	0.9555	0.00%
2018-01-30	0	1.360	1.360	1.380	1.340	1.480	41,199,000	56,976,348	1.3830	0.971	0.971	0.985	0.956	1.056	57,728,575	0.9870	-7.48%
2018-01-29	0	1.470	1.470	1.480	1.460	1.550	23,836,000	35,707,958	1.4981	1.049	1.049	1.056	1.042	1.106	33,399,314	1.0691	-0.68%
2018-01-26	0	1.480	1.470	1.480	1.360	1.480	46,187,080	65,953,255	1.4280	1.056	1.049	1.056	0.971	1.056	64,717,938	1.0191	7.25%
2018-01-25	0	1.380	1.370	1.380	1.370	1.410	25,693,600	35,473,604	1.3806	0.985	0.978	0.985	0.978	1.006	36,002,207	0.9853	-2.13%
2018-01-24	0	1.410	1.400	1.410	1.390	1.430	35,962,770	50,395,448	1.4013	1.006	0.999	1.006	0.992	1.021	50,391,502	1.0001	0.00%
2018-01-23	0	1.410	1.400	1.410	1.350	1.420	80,319,610	110,835,751	1.3799	1.006	0.999	1.006	0.963	1.013	112,544,884	0.9848	9.30%
2018-01-22	0	1.290	1.290	1.300	1.230	1.350	89,594,000	116,295,480	1.2980	0.921	0.921	0.928	0.878	0.963	125,540,280	0.9264	4.88%
2018-01-19	0	1.230	1.230	1.240	1.220	1.260	18,589,540	22,891,294	1.2314	0.878	0.878	0.885	0.871	0.899	26,047,906	0.8788	0.82%
2018-01-18	0	1.220	1.220	1.230	1.200	1.240	25,979,465	31,479,527	1.2117	0.871	0.871	0.878	0.856	0.885	36,402,765	0.8648	0.00%
2018-01-17	0	1.220	1.210	1.220	1.190	1.240	25,128,000	30,261,540	1.2043	0.871	0.864	0.871	0.849	0.885	35,209,681	0.8595	-2.40%
2018-01-16	0	1.250	1.230	1.250	1.220	1.250	25,470,000	31,503,460	1.2369	0.892	0.878	0.892	0.871	0.892	35,688,896	0.8827	3.31%
2018-01-15	0	1.210	1.210	1.220	1.210	1.270	15,440,000	19,061,050	1.2345	0.864	0.864	0.871	0.864	0.906	21,634,729	0.8810	-3.97%
2018-01-12	0	1.260	1.250	1.260	1.230	1.280	10,924,429	13,745,049	1.2582	0.899	0.892	0.899	0.878	0.913	15,307,452	0.8979	-0.79%
2018-01-11	0	1.270	1.260	1.270	1.250	1.290	8,120,000	10,282,860	1.2664	0.906	0.899	0.906	0.892	0.921	11,377,850	0.9038	-0.78%
2018-01-10	0	1.280	1.280	1.290	1.280	1.310	9,468,000	12,279,000	1.2969	0.913	0.913	0.921	0.913	0.935	13,266,685	0.9256	0.00%
2018-01-09	0	1.280	1.280	1.290	1.270	1.290	7,840,767	10,074,477	1.2849	0.913	0.913	0.921	0.906	0.921	10,986,585	0.9170	-0.78%
2018-01-08	0	1.290	1.290	1.300	1.270	1.330	14,837,695	19,344,877	1.3038	0.921	0.921	0.928	0.906	0.949	20,790,772	0.9305	1.57%
2018-01-05	0	1.270	1.260	1.270	1.240	1.280	25,848,000	32,418,920	1.2542	0.906	0.899	0.906	0.885	0.913	36,218,554	0.8951	0.79%
2018-01-04	0	1.260	1.250	1.260	1.250	1.270	4,774,000	6,010,040	1.2589	0.899	0.892	0.899	0.892	0.906	6,689,391	0.8984	0.00%
2018-01-03	0	1.260	1.250	1.260	1.240	1.290	12,320,000	15,575,560	1.2643	0.899	0.892	0.899	0.885	0.921	17,262,944	0.9023	1.61%
2018-01-02	0	1.240	1.240	1.250	1.230	1.280	9,418,000	11,838,080	1.2570	0.885	0.885	0.892	0.878	0.913	13,196,624	0.8971	-1.59%
2017-12-29	0	1.260	1.250	1.260	1.220	1.260	5,184,000	6,418,320	1.2381	0.899	0.892	0.899	0.871	0.899	7,263,888	0.8836	2.44%
2017-12-28	0	1.230	1.220	1.230	1.210	1.230	3,110,000	3,797,092	1.2209	0.878	0.871	0.878	0.864	0.878	4,357,773	0.8713	0.82%
2017-12-27	0	1.220	1.220	1.230	1.220	1.240	3,974,000	4,876,620	1.2271	0.871	0.871	0.878	0.871	0.885	5,568,421	0.8758	0.00%
2017-12-22	0	1.220	1.220	1.230	1.200	1.290	10,354,000	12,850,640	1.2411	0.871	0.871	0.878	0.856	0.921	14,508,160	0.8858	0.00%
2017-12-21	0	1.220	1.210	1.220	1.190	1.220	5,772,000	6,987,360	1.2106	0.871	0.864	0.871	0.849	0.871	8,087,802	0.8639	1.67%
2017-12-20	0	1.200	1.190	1.200	1.190	1.210	3,676,465	4,406,307	1.1985	0.856	0.849	0.856	0.849	0.864	5,151,511	0.8553	0.84%
2017-12-19	0	1.190	1.190	1.200	1.190	1.230	2,796,000	3,360,040	1.2017	0.849	0.849	0.856	0.849	0.878	3,917,792	0.8576	-2.46%
2017-12-18	0	1.220	1.210	1.220	1.200	1.220	908,000	1,101,760	1.2134	0.871	0.864	0.871	0.856	0.871	1,272,301	0.8660	0.83%
2017-12-15	0	1.210	1.200	1.210	1.180	1.210	8,138,000	9,764,140	1.1998	0.864	0.856	0.864	0.842	0.864	11,403,072	0.8563	1.68%
2017-12-14	0	1.190	1.190	1.200	1.160	1.200	7,000,000	8,245,940	1.1780	0.849	0.849	0.856	0.828	0.856	9,808,491	0.8407	0.00%
2017-12-13	0	1.190	1.180	1.190	1.180	1.220	5,690,000	6,780,180	1.1916	0.849	0.842	0.849	0.842	0.871	7,972,902	0.8504	-0.83%
2017-12-12	0	1.200	1.190	1.210	1.190	1.240	3,688,000	4,482,700	1.2155	0.856	0.849	0.864	0.849	0.885	5,167,674	0.8675	-2.44%
2017-12-11	0	1.230	1.220	1.230	1.190	1.240	15,040,000	18,268,660	1.2147	0.878	0.871	0.878	0.849	0.885	21,074,244	0.8669	4.24%
2017-12-08	0	1.180	1.170	1.180	1.150	1.180	4,031,620	4,699,459	1.1657	0.842	0.835	0.842	0.821	0.842	5,649,158	0.8319	1.72%
2017-12-07	0	1.160	1.150	1.160	1.150	1.180	2,314,000	2,683,420	1.1596	0.828	0.821	0.828	0.821	0.842	3,242,407	0.8276	-0.85%
2017-12-06	0	1.170	1.160	1.170	1.160	1.200	2,005,000	2,356,440	1.1753	0.835	0.828	0.835	0.828	0.856	2,809,432	0.8388	-0.85%
2017-12-05	0	1.180	1.180	1.190	1.180	1.200	858,000	1,021,560	1.1906	0.842	0.842	0.849	0.842	0.856	1,202,241	0.8497	-2.48%
2017-12-04	0	1.210	1.200	1.210	1.190	1.220	6,516,000	7,858,640	1.2061	0.864	0.856	0.864	0.849	0.871	9,130,304	0.8607	-0.82%
2017-12-01	0	1.220	1.200	1.220	1.160	1.220	8,244,000	9,905,400	1.2015	0.871	0.856	0.871	0.828	0.871	11,551,600	0.8575	4.27%
2017-11-30	0	1.170	1.160	1.170	1.150	1.200	4,360,000	5,113,690	1.1729	0.835	0.828	0.835	0.821	0.856	6,109,289	0.8370	-1.68%
2017-11-29	0	1.190	1.190	1.200	1.160	1.210	3,636,000	4,315,280	1.1868	0.849	0.849	0.856	0.828	0.864	5,094,811	0.8470	-0.83%
2017-11-28	0	1.200	1.190	1.200	1.170	1.200	3,712,000	4,394,920	1.1840	0.856	0.849	0.856	0.835	0.856	5,201,303	0.8450	1.69%
2017-11-27	0	1.180	1.170	1.180	1.170	1.200	1,716,000	2,030,850	1.1835	0.842	0.835	0.842	0.835	0.856	2,404,482	0.8446	-1.67%
2017-11-24	0	1.200	1.190	1.200	1.190	1.210	1,442,080	1,719,796	1.1926	0.856	0.849	0.856	0.849	0.864	2,020,661	0.8511	0.00%
2017-11-23	0	1.200	1.190	1.200	1.190	1.210	2,252,000	2,698,440	1.1982	0.856	0.849	0.856	0.849	0.864	3,155,532	0.8551	0.00%
2017-11-22	0	1.200	1.190	1.200	1.190	1.240	6,074,000	7,328,280	1.2065	0.856	0.849	0.856	0.849	0.885	8,510,968	0.8610	-1.64%
2017-11-21	0	1.220	1.210	1.220	1.190	1.220	2,076,273	2,494,736	1.2015	0.871	0.864	0.871	0.849	0.871	2,909,301	0.8575	1.67%
2017-11-20	0	1.200	1.190	1.200	1.200	1.250	12,298,000	14,930,120	1.2140	0.856	0.849	0.856	0.856	0.892	17,232,118	0.8664	-1.64%
2017-11-17	0	1.220	1.210	1.220	1.200	1.270	10,305,850	12,635,388	1.2260	0.871	0.864	0.871	0.856	0.906	14,440,691	0.8750	-3.17%
2017-11-16	0	1.260	1.250	1.260	1.250	1.270	2,122,000	2,667,320	1.2570	0.899	0.892	0.899	0.892	0.906	2,973,374	0.8971	-0.79%
2017-11-15	0	1.270	1.260	1.270	1.240	1.320	11,917,540	15,203,975	1.2758	0.906	0.899	0.906	0.885	0.942	16,699,012	0.9105	-3.05%
2017-11-14	0	1.310	1.300	1.310	1.300	1.320	2,782,000	3,643,160	1.3095	0.935	0.928	0.935	0.928	0.942	3,898,175	0.9346	0.00%
2017-11-13	0	1.310	1.310	1.320	1.300	1.340	4,841,080	6,355,814	1.3129	0.935	0.935	0.942	0.928	0.956	6,783,384	0.9370	-2.24%
2017-11-10	0	1.340	1.330	1.340	1.330	1.340	2,682,000	3,583,300	1.3361	0.956	0.949	0.956	0.949	0.956	3,758,053	0.9535	0.75%
2017-11-09	0	1.330	1.330	1.340	1.320	1.350	7,550,000	10,142,300	1.3434	0.949	0.949	0.956	0.942	0.963	10,579,158	0.9587	0.00%
2017-11-08	0	1.330	1.320	1.330	1.320	1.350	2,518,000	3,363,360	1.3357	0.949	0.942	0.949	0.942	0.963	3,528,254	0.9533	-0.75%
2017-11-07	0	1.340	1.330	1.340	1.330	1.360	3,956,000	5,294,720	1.3384	0.956	0.949	0.956	0.949	0.971	5,543,199	0.9552	1.52%
2017-11-06	0	1.320	1.320	1.330	1.310	1.350	9,706,000	12,920,780	1.3312	0.942	0.942	0.949	0.935	0.963	13,600,174	0.9500	-1.49%
2017-11-03	0	1.340	1.330	1.340	1.330	1.360	3,288,000	4,399,090	1.3379	0.956	0.949	0.956	0.949	0.971	4,607,188	0.9548	0.00%
2017-11-02	0	1.340	1.330	1.340	1.320	1.360	2,535,540	3,392,563	1.3380	0.956	0.949	0.956	0.942	0.971	3,552,832	0.9549	-1.47%
2017-11-01	0	1.360	1.350	1.360	1.350	1.370	2,412,000	3,281,840	1.3606	0.971	0.963	0.971	0.963	0.978	3,379,726	0.9710	0.00%
2017-10-31	0	1.360	1.340	1.360	1.340	1.370	3,163,080	4,290,290	1.3564	0.971	0.956	0.971	0.956	0.978	4,432,149	0.9680	1.49%
2017-10-30	0	1.340	1.340	1.350	1.340	1.390	8,182,000	11,081,920	1.3544	0.956	0.956	0.963	0.956	0.992	11,464,725	0.9666	-3.60%
2017-10-27	0	1.390	1.390	1.400	1.380	1.420	9,884,000	13,762,650	1.3924	0.992	0.992	0.999	0.985	1.013	13,849,590	0.9937	-0.71%
2017-10-26	0	1.400	1.390	1.400	1.390	1.420	3,260,000	4,572,280	1.4025	0.999	0.992	0.999	0.992	1.013	4,567,954	1.0009	-1.41%
2017-10-25	0	1.420	1.410	1.420	1.410	1.440	1,828,000	2,603,920	1.4245	1.013	1.006	1.013	1.006	1.028	2,561,417	1.0166	0.00%
2017-10-24	0	1.420	1.420	1.430	1.410	1.450	6,215,100	8,904,828	1.4328	1.013	1.013	1.021	1.006	1.035	8,708,679	1.0225	0.71%
2017-10-23	0	1.410	1.400	1.410	1.410	1.430	1,366,382	1,932,756	1.4145	1.006	0.999	1.006	1.006	1.021	1,914,592	1.0095	-1.40%
2017-10-20	0	1.430	1.420	1.440	1.410	1.440	5,581,080	7,987,053	1.4311	1.021	1.013	1.028	1.006	1.028	7,820,282	1.0213	2.14%
2017-10-19	0	1.400	1.400	1.410	1.390	1.460	5,080,000	7,224,080	1.4221	0.999	0.999	1.006	0.992	1.042	7,118,162	1.0149	-4.11%
2017-10-18	0	1.460	1.450	1.460	1.450	1.480	3,328,000	4,873,500	1.4644	1.042	1.035	1.042	1.035	1.056	4,663,237	1.0451	-1.35%
2017-10-17	0	1.480	1.460	1.480	1.450	1.480	4,132,000	6,042,410	1.4623	1.056	1.042	1.056	1.035	1.056	5,789,812	1.0436	1.37%
2017-10-16	0	1.460	1.460	1.470	1.450	1.490	9,932,000	14,687,490	1.4788	1.042	1.042	1.049	1.035	1.063	13,916,848	1.0554	0.69%
2017-10-13	0	1.450	1.440	1.450	1.350	1.470	9,262,000	13,066,720	1.4108	1.035	1.028	1.035	0.963	1.049	12,978,035	1.0068	5.07%
2017-10-12	0	1.380	1.370	1.380	1.370	1.420	14,179,080	19,675,601	1.3877	0.985	0.978	0.985	0.978	1.013	19,867,912	0.9903	-2.13%
2017-10-11	0	1.410	1.390	1.410	1.400	1.480	15,307,000	21,806,580	1.4246	1.006	0.992	1.006	0.999	1.056	21,448,368	1.0167	-3.42%
2017-10-10	0	1.460	1.450	1.460	1.410	1.460	6,826,000	9,815,700	1.4380	1.042	1.035	1.042	1.006	1.042	9,564,680	1.0262	0.69%
2017-10-09	0	1.450	1.450	1.460	1.440	1.490	3,812,000	5,539,630	1.4532	1.035	1.035	1.042	1.028	1.063	5,341,424	1.0371	-3.33%
2017-10-06	0	1.500	1.480	1.500	1.470	1.510	11,388,000	17,014,200	1.4940	1.071	1.056	1.071	1.049	1.078	15,957,014	1.0663	2.04%
2017-10-04	0	1.470	1.470	1.480	1.450	1.510	5,480,000	8,143,640	1.4861	1.049	1.049	1.056	1.035	1.078	7,678,647	1.0606	-2.00%
2017-10-03	0	1.500	1.480	1.500	1.450	1.500	5,244,155	7,739,592	1.4759	1.071	1.056	1.071	1.035	1.071	7,348,178	1.0533	4.17%
2017-09-29	0	1.440	1.430	1.440	1.400	1.450	5,348,000	7,615,700	1.4240	1.028	1.021	1.028	0.999	1.035	7,493,687	1.0163	1.41%
2017-09-28	0	1.420	1.410	1.420	1.410	1.460	4,160,000	5,942,160	1.4284	1.013	1.006	1.013	1.006	1.042	5,829,046	1.0194	-1.39%
2017-09-27	0	1.440	1.430	1.440	1.410	1.480	7,682,770	11,057,241	1.4392	1.028	1.021	1.028	1.006	1.056	10,765,197	1.0271	0.70%
2017-09-26	0	1.430	1.420	1.430	1.380	1.440	5,194,000	7,345,900	1.4143	1.021	1.013	1.021	0.985	1.028	7,277,900	1.0093	0.70%
2017-09-25	0	1.420	1.410	1.420	1.390	1.500	17,409,080	24,751,742	1.4218	1.013	1.006	1.013	0.992	1.071	24,393,830	1.0147	-5.96%
2017-09-22	0	1.510	1.500	1.510	1.480	1.570	16,712,000	25,475,020	1.5244	1.078	1.071	1.078	1.056	1.120	23,417,072	1.0879	-2.58%
2017-09-21	0	1.550	1.550	1.560	1.520	1.580	11,662,000	18,029,810	1.5460	1.106	1.106	1.113	1.085	1.128	16,340,946	1.1034	-1.27%
2017-09-20	0	1.570	1.570	1.580	1.500	1.600	29,725,000	46,591,090	1.5674	1.120	1.120	1.128	1.071	1.142	41,651,057	1.1186	4.67%
2017-09-19	0	1.500	1.500	1.510	1.490	1.560	20,178,000	30,490,116	1.5111	1.071	1.071	1.078	1.063	1.113	28,273,676	1.0784	-1.96%
2017-09-18	0	1.530	1.520	1.530	1.500	1.610	32,688,031	51,225,427	1.5671	1.092	1.085	1.092	1.071	1.149	45,802,895	1.1184	2.68%
2017-09-15	0	1.490	1.480	1.490	1.420	1.490	20,588,168	30,061,750	1.4601	1.063	1.056	1.063	1.013	1.063	28,848,409	1.0421	3.47%
2017-09-14	0	1.440	1.430	1.440	1.410	1.470	12,251,000	17,572,850	1.4344	1.028	1.021	1.028	1.006	1.049	17,166,261	1.0237	0.00%
2017-09-13	0	1.440	1.430	1.440	1.430	1.500	12,498,000	18,236,920	1.4592	1.028	1.021	1.028	1.021	1.071	17,512,360	1.0414	-2.04%
2017-09-12	0	1.470	1.460	1.470	1.390	1.510	21,046,000	30,679,480	1.4577	1.049	1.042	1.049	0.992	1.078	29,489,929	1.0403	5.00%
2017-09-11	0	1.400	1.400	1.410	1.400	1.450	9,546,000	13,548,100	1.4192	0.999	0.999	1.006	0.999	1.035	13,375,980	1.0129	-2.10%
2017-09-08	0	1.430	1.420	1.430	1.420	1.470	5,848,000	8,405,720	1.4374	1.021	1.013	1.021	1.013	1.049	8,194,294	1.0258	-2.05%
2017-09-07	0	1.460	1.440	1.460	1.430	1.530	27,727,894	40,343,659	1.4550	1.042	1.028	1.042	1.021	1.092	38,852,686	1.0384	-1.35%
2017-09-06	0	1.480	1.480	1.490	1.330	1.500	49,697,000	71,119,100	1.4311	1.056	1.056	1.063	0.949	1.071	69,636,084	1.0213	10.45%
2017-09-05	0	1.340	1.330	1.340	1.320	1.360	22,686,155	30,387,067	1.3395	0.956	0.949	0.956	0.942	0.971	31,788,136	0.9559	1.52%
2017-09-04	0	1.320	1.310	1.320	1.290	1.340	11,256,000	14,812,630	1.3160	0.942	0.935	0.942	0.921	0.956	15,772,054	0.9392	0.00%
2017-09-01	0	1.320	1.310	1.320	1.310	1.330	2,736,000	3,602,480	1.3167	0.942	0.935	0.942	0.935	0.949	3,833,719	0.9397	0.00%
2017-08-31	0	1.320	1.310	1.320	1.310	1.350	10,036,770	13,207,576	1.3159	0.942	0.935	0.942	0.935	0.963	14,063,653	0.9391	-0.75%
2017-08-30	0	1.330	1.320	1.330	1.270	1.370	16,840,378	22,265,563	1.3222	0.949	0.942	0.949	0.906	0.978	23,596,957	0.9436	3.91%
2017-08-29	0	1.280	1.270	1.280	1.260	1.310	9,716,310	12,513,986	1.2879	0.913	0.906	0.913	0.899	0.935	13,614,620	0.9192	-0.78%
2017-08-28	0	1.290	1.280	1.290	1.270	1.310	6,062,000	7,793,840	1.2857	0.921	0.913	0.921	0.906	0.935	8,494,153	0.9176	-1.53%
2017-08-25	0	1.310	1.300	1.310	1.260	1.320	17,038,379	22,028,753	1.2929	0.935	0.928	0.935	0.899	0.942	23,874,399	0.9227	1.55%
2017-08-24	0	1.290	1.280	1.290	1.280	1.390	29,726,675	38,892,267	1.3083	0.921	0.913	0.921	0.913	0.992	41,653,404	0.9337	-5.84%
2017-08-22	0	1.370	1.370	1.380	1.270	1.460	180,074,000	247,082,140	1.3721	0.978	0.978	0.985	0.906	1.042	252,322,035	0.9792	15.13%
2017-08-21	0	1.190	1.160	1.190	1.160	1.200	4,792,310	5,660,732	1.1812	0.849	0.828	0.849	0.828	0.856	6,715,047	0.8430	0.00%
2017-08-18	0	1.190	1.180	1.190	1.160	1.190	4,464,000	5,276,420	1.1820	0.849	0.842	0.849	0.828	0.849	6,255,015	0.8436	1.71%
2017-08-17	0	1.170	1.160	1.170	1.160	1.180	1,956,000	2,280,860	1.1661	0.835	0.828	0.835	0.828	0.842	2,740,773	0.8322	-0.85%
2017-08-16	0	1.180	1.170	1.180	1.170	1.180	286,000	336,040	1.1750	0.842	0.835	0.842	0.835	0.842	400,747	0.8385	0.00%
2017-08-15	0	1.180	1.170	1.180	1.170	1.180	2,094,000	2,468,560	1.1789	0.842	0.835	0.842	0.835	0.842	2,934,140	0.8413	0.00%
2017-08-14	0	1.180	1.180	1.190	1.140	1.190	4,088,925	4,776,162	1.1681	0.842	0.842	0.849	0.814	0.849	5,729,455	0.8336	3.51%
2017-08-11	0	1.140	1.130	1.140	1.120	1.160	7,274,000	8,258,220	1.1353	0.814	0.806	0.814	0.799	0.828	10,192,424	0.8102	-2.56%
2017-08-10	0	1.170	1.170	1.180	1.160	1.180	5,640,000	6,593,400	1.1690	0.835	0.835	0.842	0.828	0.842	7,902,841	0.8343	0.00%
2017-08-09	0	1.170	1.160	1.170	1.160	1.170	4,442,000	5,174,560	1.1649	0.835	0.828	0.835	0.828	0.835	6,224,188	0.8314	0.86%
2017-08-08	0	1.160	1.150	1.160	1.160	1.180	2,001,000	2,329,390	1.1641	0.828	0.821	0.828	0.828	0.842	2,803,827	0.8308	0.00%
2017-08-07	0	1.160	1.160	1.180	1.160	1.180	3,028,000	3,526,320	1.1646	0.828	0.828	0.842	0.828	0.842	4,242,873	0.8311	0.00%
2017-08-04	0	1.160	1.150	1.160	1.140	1.180	5,186,155	5,991,818	1.1553	0.828	0.821	0.828	0.814	0.842	7,266,908	0.8245	-0.85%
2017-08-03	0	1.170	1.160	1.170	1.160	1.180	2,250,310	2,642,442	1.1743	0.835	0.828	0.835	0.828	0.842	3,153,164	0.8380	0.00%
2017-08-02	0	1.170	1.160	1.170	1.160	1.200	2,968,770	3,471,500	1.1693	0.835	0.828	0.835	0.828	0.856	4,159,879	0.8345	-1.68%
2017-08-01	0	1.190	1.170	1.190	1.150	1.190	7,432,000	8,692,700	1.1696	0.849	0.835	0.849	0.821	0.849	10,413,815	0.8347	3.48%
2017-07-31	0	1.150	1.150	1.170	1.150	1.170	11,582,000	13,451,160	1.1614	0.821	0.821	0.835	0.821	0.835	16,228,849	0.8288	-1.71%
2017-07-28	0	1.170	1.170	1.180	1.170	1.200	12,730,000	15,026,980	1.1804	0.835	0.835	0.842	0.835	0.856	17,837,442	0.8424	-2.50%
2017-07-27	0	1.200	1.190	1.210	1.180	1.220	9,292,000	11,166,660	1.2017	0.856	0.849	0.864	0.842	0.871	13,020,071	0.8576	0.84%
2017-07-26	0	1.190	1.180	1.190	1.170	1.190	3,500,310	4,147,708	1.1850	0.849	0.842	0.849	0.835	0.849	4,904,680	0.8457	0.85%
2017-07-25	0	1.180	1.170	1.180	1.170	1.190	3,320,000	3,911,950	1.1783	0.842	0.835	0.842	0.835	0.849	4,652,027	0.8409	0.85%
2017-07-24	0	1.170	1.170	1.180	1.160	1.210	8,169,136	9,650,649	1.1814	0.835	0.835	0.842	0.828	0.864	11,446,700	0.8431	-2.50%
2017-07-21	0	1.200	1.190	1.200	1.190	1.210	3,220,000	3,860,640	1.1990	0.856	0.849	0.856	0.849	0.864	4,511,906	0.8557	0.00%
2017-07-20	0	1.200	1.190	1.200	1.170	1.220	14,068,000	16,834,620	1.1967	0.856	0.849	0.856	0.835	0.871	19,712,265	0.8540	1.69%
2017-07-19	0	1.180	1.170	1.180	1.170	1.190	3,248,000	3,807,300	1.1722	0.842	0.835	0.842	0.835	0.849	4,551,140	0.8366	0.00%
2017-07-18	0	1.180	1.170	1.180	1.160	1.180	3,942,000	4,604,760	1.1681	0.842	0.835	0.842	0.828	0.842	5,523,582	0.8337	0.00%
2017-07-17	0	1.180	1.170	1.180	1.160	1.190	4,994,000	5,855,920	1.1726	0.842	0.835	0.842	0.828	0.849	6,997,658	0.8368	0.00%
2017-07-14	0	1.180	1.170	1.180	1.150	1.180	10,744,000	12,544,708	1.1676	0.842	0.835	0.842	0.821	0.842	15,054,633	0.8333	1.72%
2017-07-13	0	1.160	1.150	1.160	1.150	1.160	2,263,540	2,607,888	1.1521	0.828	0.821	0.828	0.821	0.828	3,171,702	0.8222	0.00%
2017-07-12	0	1.160	1.150	1.160	1.140	1.200	5,536,000	6,459,920	1.1669	0.828	0.821	0.828	0.814	0.856	7,757,115	0.8328	-2.52%
2017-07-11	0	1.190	1.180	1.190	1.180	1.230	2,752,000	3,308,890	1.2024	0.849	0.842	0.849	0.842	0.878	3,856,138	0.8581	0.85%
2017-07-10	0	1.180	1.170	1.180	1.160	1.190	1,430,000	1,673,900	1.1706	0.842	0.835	0.842	0.828	0.849	2,003,735	0.8354	-0.84%
2017-07-07	0	1.190	1.180	1.190	1.180	1.200	552,000	655,120	1.1868	0.849	0.842	0.849	0.842	0.856	773,470	0.8470	-0.83%
2017-07-06	0	1.200	1.180	1.200	1.190	1.200	409,000	488,850	1.1952	0.856	0.842	0.856	0.849	0.856	573,096	0.8530	0.84%
2017-07-05	0	1.190	1.190	1.200	1.180	1.200	1,064,000	1,272,400	1.1959	0.849	0.849	0.856	0.842	0.856	1,490,891	0.8534	-1.65%
2017-07-04	0	1.210	1.200	1.210	1.200	1.240	3,075,000	3,730,110	1.2130	0.864	0.856	0.864	0.856	0.885	4,308,730	0.8657	-0.82%
2017-07-03	0	1.220	1.220	1.230	1.220	1.240	3,382,000	4,141,480	1.2246	0.871	0.871	0.878	0.871	0.885	4,738,902	0.8739	0.00%
2017-06-30	0	1.220	1.210	1.220	1.210	1.220	2,030,000	2,461,180	1.2124	0.871	0.864	0.871	0.864	0.871	2,844,462	0.8653	0.00%
2017-06-29	0	1.220	1.210	1.220	1.210	1.220	1,901,235	2,303,866	1.2118	0.871	0.864	0.871	0.864	0.871	2,664,035	0.8648	1.67%
2017-06-28	0	1.200	1.200	1.210	1.200	1.220	4,330,000	5,220,420	1.2056	0.856	0.856	0.864	0.856	0.871	6,067,252	0.8604	-0.83%
2017-06-27	0	1.210	1.200	1.210	1.190	1.210	4,617,000	5,546,370	1.2013	0.864	0.856	0.864	0.849	0.864	6,469,401	0.8573	0.00%
2017-06-26	0	1.210	1.200	1.210	1.180	1.210	4,678,000	5,619,000	1.2012	0.864	0.856	0.864	0.842	0.864	6,554,875	0.8572	2.54%
2017-06-23	0	1.180	1.180	1.190	1.160	1.230	8,614,000	10,298,700	1.1956	0.842	0.842	0.849	0.828	0.878	12,070,049	0.8532	-0.84%
2017-06-22	0	1.190	1.180	1.190	1.160	1.200	6,054,000	7,134,480	1.1785	0.849	0.842	0.849	0.828	0.856	8,482,944	0.8410	1.71%
2017-06-21	0	1.170	1.160	1.170	1.140	1.170	1,668,000	1,934,600	1.1598	0.835	0.828	0.835	0.814	0.835	2,337,223	0.8277	1.74%
2017-06-20	0	1.150	1.140	1.150	1.130	1.160	3,102,000	3,547,900	1.1437	0.821	0.814	0.821	0.806	0.828	4,346,563	0.8163	0.00%
2017-06-19	0	1.150	1.140	1.150	1.100	1.160	5,136,000	5,839,920	1.1371	0.821	0.814	0.821	0.785	0.828	7,196,630	0.8115	4.55%
2017-06-16	0	1.100	1.100	1.110	1.100	1.130	5,178,012	5,750,073	1.1105	0.785	0.785	0.792	0.785	0.806	7,255,498	0.7925	-1.79%
2017-06-15	0	1.120	1.110	1.120	1.110	1.140	3,342,000	3,750,700	1.1223	0.799	0.792	0.799	0.792	0.814	4,682,854	0.8009	-0.88%
2017-06-14	0	1.130	1.130	1.140	1.120	1.160	4,220,000	4,776,780	1.1319	0.806	0.806	0.814	0.799	0.828	5,913,119	0.8078	-2.59%
2017-06-13	0	1.160	1.150	1.160	1.140	1.160	1,194,000	1,373,950	1.1507	0.828	0.821	0.828	0.814	0.828	1,673,048	0.8212	0.87%
2017-06-12	0	1.150	1.140	1.150	1.140	1.160	2,494,310	2,872,759	1.1517	0.821	0.814	0.821	0.814	0.828	3,495,060	0.8219	-0.00%
2017-06-09	0	1.190	1.180	1.190	1.180	1.230	17,030,000	20,334,440	1.1940	0.821	0.814	0.821	0.814	0.848	24,692,663	0.8235	-3.25%
2017-06-08	0	1.230	1.210	1.230	1.210	1.230	8,440,000	10,251,820	1.2147	0.848	0.835	0.848	0.835	0.848	12,237,585	0.8377	1.65%
2017-06-07	0	1.210	1.200	1.210	1.200	1.230	3,970,000	4,818,580	1.2137	0.835	0.828	0.835	0.828	0.848	5,756,305	0.8371	-0.82%
2017-06-06	0	1.220	1.210	1.220	1.210	1.240	6,320,000	7,732,780	1.2235	0.841	0.835	0.841	0.835	0.855	9,163,690	0.8439	0.00%
2017-06-05	0	1.220	1.210	1.220	1.190	1.220	7,568,310	9,096,289	1.2019	0.841	0.835	0.841	0.821	0.841	10,973,678	0.8289	2.52%
2017-06-02	0	1.190	1.180	1.190	1.180	1.200	2,888,000	3,439,520	1.1910	0.821	0.814	0.821	0.814	0.828	4,187,458	0.8214	0.00%
2017-06-01	0	1.190	1.190	1.200	1.180	1.220	5,184,000	6,217,460	1.1994	0.821	0.821	0.828	0.814	0.841	7,516,545	0.8272	-1.65%
2017-05-31	0	1.210	1.210	1.220	1.210	1.230	7,760,000	9,440,420	1.2165	0.835	0.835	0.841	0.835	0.848	11,251,619	0.8390	-0.82%
2017-05-29	0	1.220	1.210	1.220	1.200	1.230	8,065,000	9,830,020	1.2188	0.841	0.835	0.841	0.828	0.848	11,693,854	0.8406	1.67%
2017-05-26	0	1.200	1.190	1.200	1.190	1.220	1,826,000	2,190,540	1.1996	0.828	0.821	0.828	0.821	0.841	2,647,610	0.8274	-1.64%
2017-05-25	0	1.220	1.210	1.220	1.200	1.230	19,400,000	23,632,560	1.2182	0.841	0.835	0.841	0.828	0.848	28,129,047	0.8401	1.67%
2017-05-24	0	1.200	1.190	1.200	1.160	1.200	13,521,200	15,904,096	1.1762	0.828	0.821	0.828	0.800	0.828	19,605,076	0.8112	0.00%
2017-05-23	0	1.200	1.190	1.200	1.190	1.200	3,714,000	4,420,060	1.1901	0.828	0.821	0.828	0.821	0.828	5,385,118	0.8208	0.00%
2017-05-22	0	1.200	1.190	1.200	1.190	1.210	2,362,000	2,829,800	1.1981	0.828	0.821	0.828	0.821	0.835	3,424,784	0.8263	0.00%
2017-05-19	0	1.200	1.190	1.200	1.180	1.210	3,938,000	4,717,200	1.1979	0.828	0.821	0.828	0.814	0.835	5,709,907	0.8261	0.84%
2017-05-18	0	1.190	1.180	1.190	1.180	1.200	1,263,540	1,500,689	1.1877	0.821	0.814	0.821	0.814	0.828	1,832,071	0.8191	0.00%
2017-05-17	0	1.190	1.190	1.200	1.190	1.200	1,120,000	1,337,260	1.1940	0.821	0.821	0.828	0.821	0.828	1,623,945	0.8235	-0.83%
2017-05-16	0	1.200	1.190	1.200	1.180	1.200	2,559,770	3,056,462	1.1940	0.828	0.821	0.828	0.814	0.828	3,711,541	0.8235	0.00%
2017-05-15	0	1.200	1.190	1.200	1.190	1.210	2,797,540	3,344,929	1.1957	0.828	0.821	0.828	0.821	0.835	4,056,296	0.8246	-0.83%
2017-05-12	0	1.210	1.200	1.210	1.200	1.230	4,748,000	5,734,040	1.2077	0.835	0.828	0.835	0.828	0.848	6,884,367	0.8329	0.00%
2017-05-11	0	1.210	1.200	1.210	1.180	1.210	7,690,000	9,212,340	1.1980	0.835	0.828	0.835	0.814	0.835	11,150,122	0.8262	2.54%
2017-05-10	0	1.180	1.180	1.190	1.180	1.200	3,444,925	4,093,240	1.1882	0.814	0.814	0.821	0.814	0.828	4,994,972	0.8195	-0.84%
2017-05-09	0	1.190	1.190	1.200	1.180	1.200	1,582,000	1,876,920	1.1864	0.821	0.821	0.828	0.814	0.828	2,293,822	0.8182	0.85%
2017-05-08	0	1.180	1.180	1.190	1.170	1.210	6,092,000	7,219,620	1.1851	0.814	0.814	0.821	0.807	0.835	8,833,101	0.8173	0.00%
2017-05-05	0	1.180	1.180	1.190	1.180	1.240	13,472,000	16,220,300	1.2040	0.814	0.814	0.821	0.814	0.855	19,533,738	0.8304	-4.07%
2017-05-04	0	1.230	1.230	1.240	1.220	1.250	7,816,000	9,665,710	1.2367	0.848	0.848	0.855	0.841	0.862	11,332,816	0.8529	-0.81%
2017-05-02	0	1.240	1.220	1.240	1.210	1.240	4,460,000	5,452,000	1.2224	0.855	0.841	0.855	0.835	0.855	6,466,781	0.8431	1.64%
2017-04-28	0	1.220	1.210	1.220	1.200	1.220	2,348,000	2,843,780	1.2111	0.841	0.835	0.841	0.828	0.841	3,404,485	0.8353	0.83%
2017-04-27	0	1.210	1.200	1.210	1.200	1.220	4,822,000	5,825,960	1.2082	0.835	0.828	0.835	0.828	0.841	6,991,663	0.8333	-0.82%
2017-04-26	0	1.220	1.210	1.220	1.210	1.260	3,474,000	4,266,780	1.2282	0.841	0.835	0.841	0.835	0.869	5,037,129	0.8471	0.83%
2017-04-25	0	1.210	1.200	1.210	1.200	1.220	3,195,235	3,869,354	1.2110	0.835	0.828	0.835	0.828	0.841	4,632,934	0.8352	0.00%
2017-04-24	0	1.210	1.200	1.210	1.190	1.210	2,893,235	3,464,551	1.1975	0.835	0.828	0.835	0.821	0.835	4,195,049	0.8259	0.83%
2017-04-21	0	1.200	1.200	1.210	1.190	1.220	5,470,000	6,577,200	1.2024	0.828	0.828	0.835	0.821	0.841	7,931,231	0.8293	-1.64%
2017-04-20	0	1.220	1.210	1.220	1.200	1.220	4,212,000	5,085,860	1.2075	0.841	0.835	0.841	0.828	0.841	6,107,193	0.8328	0.83%
2017-04-19	0	1.210	1.200	1.210	1.180	1.210	6,484,000	7,764,700	1.1975	0.835	0.828	0.835	0.814	0.835	9,401,481	0.8259	0.83%
2017-04-18	0	1.200	1.200	1.210	1.180	1.210	7,760,000	9,301,320	1.1986	0.828	0.828	0.835	0.814	0.835	11,251,619	0.8267	-0.83%
2017-04-13	0	1.210	1.200	1.210	1.190	1.240	13,290,000	16,171,320	1.2168	0.835	0.828	0.835	0.821	0.855	19,269,847	0.8392	0.83%
2017-04-12	0	1.200	1.190	1.200	1.160	1.200	10,032,000	11,790,620	1.1753	0.828	0.821	0.828	0.800	0.828	14,545,907	0.8106	2.56%
2017-04-11	0	1.170	1.160	1.170	1.150	1.170	5,974,000	6,917,600	1.1580	0.807	0.800	0.807	0.793	0.807	8,662,007	0.7986	0.86%
2017-04-10	0	1.160	1.160	1.170	1.140	1.170	7,828,000	9,024,320	1.1528	0.800	0.800	0.807	0.786	0.807	11,350,215	0.7951	1.75%
2017-04-07	0	1.140	1.130	1.140	1.130	1.170	9,217,627	10,490,373	1.1381	0.786	0.779	0.786	0.779	0.807	13,365,106	0.7849	0.00%
2017-04-06	0	1.140	1.130	1.140	1.130	1.160	8,382,000	9,546,480	1.1389	0.786	0.779	0.786	0.779	0.800	12,153,488	0.7855	0.00%
2017-04-05	0	1.140	1.130	1.140	1.120	1.170	5,907,235	6,702,507	1.1346	0.786	0.779	0.786	0.772	0.807	8,565,201	0.7825	-0.87%
2017-04-03	0	1.150	1.140	1.150	1.130	1.160	3,348,000	3,848,180	1.1494	0.793	0.786	0.793	0.779	0.800	4,854,436	0.7927	0.00%
2017-03-31	0	1.150	1.140	1.150	1.120	1.150	2,348,000	2,666,540	1.1357	0.793	0.786	0.793	0.772	0.793	3,404,485	0.7832	0.88%
2017-03-30	0	1.140	1.130	1.140	1.120	1.140	5,525,000	6,244,990	1.1303	0.786	0.779	0.786	0.772	0.786	8,010,979	0.7796	0.00%
2017-03-29	0	1.140	1.130	1.140	1.110	1.140	6,108,000	6,859,580	1.1230	0.786	0.779	0.786	0.766	0.786	8,856,300	0.7745	2.70%
2017-03-28	0	1.110	1.100	1.110	1.100	1.130	5,354,000	5,955,660	1.1124	0.766	0.759	0.766	0.759	0.779	7,763,037	0.7672	-0.89%
2017-03-27	0	1.120	1.110	1.120	1.110	1.140	6,680,000	7,500,460	1.1228	0.772	0.766	0.772	0.766	0.786	9,685,672	0.7744	-1.75%
2017-03-24	0	1.140	1.140	1.150	1.140	1.170	3,850,000	4,416,780	1.1472	0.786	0.786	0.793	0.786	0.807	5,582,311	0.7912	-1.72%
2017-03-23	0	1.160	1.160	1.170	1.150	1.190	7,676,000	8,948,060	1.1657	0.800	0.800	0.807	0.793	0.821	11,129,823	0.8040	0.87%
2017-03-22	0	1.150	1.140	1.150	1.140	1.160	8,584,000	9,851,360	1.1476	0.793	0.786	0.793	0.786	0.800	12,446,378	0.7915	-1.71%
2017-03-21	0	1.170	1.160	1.170	1.150	1.190	5,272,000	6,174,140	1.1711	0.807	0.800	0.807	0.793	0.821	7,644,141	0.8077	0.86%
2017-03-20	0	1.160	1.160	1.170	1.150	1.180	4,796,000	5,571,640	1.1617	0.800	0.800	0.807	0.793	0.814	6,953,964	0.8012	-0.85%
2017-03-17	0	1.170	1.160	1.180	1.160	1.250	18,928,000	22,885,570	1.2091	0.807	0.800	0.814	0.800	0.862	27,444,670	0.8339	-4.88%
2017-03-16	0	1.230	1.220	1.230	1.190	1.240	17,280,000	20,992,700	1.2149	0.848	0.841	0.848	0.821	0.855	25,055,151	0.8379	2.50%
2017-03-15	0	1.200	1.190	1.200	1.170	1.210	20,754,000	24,725,800	1.1914	0.828	0.821	0.828	0.807	0.835	30,092,280	0.8217	4.35%
2017-03-14	0	1.150	1.150	1.160	1.150	1.190	6,168,000	7,209,960	1.1689	0.793	0.793	0.800	0.793	0.821	8,943,297	0.8062	-1.71%
2017-03-13	0	1.170	1.170	1.180	1.130	1.190	24,618,000	28,856,440	1.1722	0.807	0.807	0.814	0.779	0.821	35,694,891	0.8084	2.63%
2017-03-10	0	1.140	1.130	1.140	1.120	1.150	5,822,000	6,595,580	1.1329	0.786	0.779	0.786	0.772	0.793	8,441,614	0.7813	1.79%
2017-03-09	0	1.120	1.110	1.120	1.100	1.170	10,845,235	12,177,203	1.1228	0.772	0.766	0.772	0.759	0.807	15,725,058	0.7744	-4.27%
2017-03-08	0	1.170	1.160	1.170	1.140	1.180	8,764,000	10,153,640	1.1586	0.807	0.800	0.807	0.786	0.814	12,707,369	0.7990	2.63%
2017-03-07	0	1.140	1.140	1.150	1.130	1.160	5,132,000	5,911,950	1.1520	0.786	0.786	0.793	0.779	0.800	7,441,148	0.7945	-0.87%
2017-03-06	0	1.150	1.130	1.150	1.130	1.150	4,242,925	4,838,483	1.1404	0.793	0.779	0.793	0.779	0.793	6,152,033	0.7865	0.88%
2017-03-03	0	1.140	1.130	1.140	1.120	1.150	11,468,000	12,981,600	1.1320	0.786	0.779	0.786	0.772	0.793	16,628,037	0.7807	-1.72%
2017-03-02	0	1.160	1.150	1.160	1.160	1.210	8,917,000	10,424,700	1.1691	0.800	0.793	0.800	0.800	0.835	12,929,212	0.8063	-3.33%
2017-03-01	0	1.200	1.180	1.190	1.180	1.210	12,701,000	15,127,260	1.1910	0.828	0.814	0.821	0.814	0.835	18,415,826	0.8214	0.00%
2017-02-28	0	1.200	1.200	1.210	1.180	1.240	27,030,000	32,596,520	1.2059	0.828	0.828	0.835	0.814	0.855	39,192,172	0.8317	0.84%
2017-02-27	0	1.190	1.190	1.200	1.180	1.260	28,778,000	35,205,740	1.2234	0.821	0.821	0.828	0.814	0.869	41,726,686	0.8437	-1.65%
2017-02-24	0	1.210	1.210	1.220	1.160	1.300	76,934,615	94,551,151	1.2290	0.835	0.835	0.841	0.800	0.897	111,551,412	0.8476	0.00%
2017-02-23	0	1.210	1.200	1.210	1.140	1.230	74,540,180	89,135,926	1.1958	0.835	0.828	0.835	0.786	0.848	108,079,599	0.8247	4.31%
2017-02-22	0	1.160	1.150	1.160	1.120	1.160	23,230,160	26,467,664	1.1394	0.800	0.793	0.800	0.772	0.800	33,682,591	0.7858	4.50%
2017-02-21	0	1.110	1.100	1.110	1.100	1.130	12,582,000	14,046,040	1.1164	0.766	0.759	0.766	0.759	0.779	18,243,282	0.7699	-0.89%
2017-02-20	0	1.120	1.120	1.130	1.080	1.120	18,348,000	20,302,840	1.1065	0.772	0.772	0.779	0.745	0.772	26,603,699	0.7632	3.70%
2017-02-17	0	1.080	1.080	1.090	1.080	1.110	16,728,310	18,292,121	1.0935	0.745	0.745	0.752	0.745	0.766	24,255,228	0.7542	-0.92%
2017-02-16	0	1.090	1.090	1.100	1.090	1.120	31,292,686	34,597,798	1.1056	0.752	0.752	0.759	0.752	0.772	45,372,857	0.7625	0.00%
2017-02-15	0	1.090	1.080	1.090	1.050	1.100	24,514,000	26,607,480	1.0854	0.752	0.745	0.752	0.724	0.759	35,544,096	0.7486	2.83%
2017-02-14	0	1.060	1.050	1.060	1.020	1.070	36,060,000	37,766,460	1.0473	0.731	0.724	0.731	0.703	0.738	52,285,228	0.7223	2.91%
2017-02-13	0	1.030	1.030	1.040	1.020	1.050	11,396,000	11,802,680	1.0357	0.710	0.710	0.717	0.703	0.724	16,523,640	0.7143	-0.96%
2017-02-10	0	1.040	1.040	1.050	1.030	1.060	6,320,000	6,600,399	1.0444	0.717	0.717	0.724	0.710	0.731	9,163,690	0.7203	-0.95%
2017-02-09	0	1.050	1.040	1.050	1.030	1.050	11,702,000	12,201,380	1.0427	0.724	0.717	0.724	0.710	0.724	16,967,325	0.7191	0.00%
2017-02-08	0	1.050	1.040	1.050	1.020	1.060	25,074,000	26,166,990	1.0436	0.724	0.717	0.724	0.703	0.731	36,356,068	0.7197	2.94%
2017-02-07	0	1.020	1.010	1.020	1.010	1.020	7,397,940	7,519,612	1.0164	0.703	0.697	0.703	0.697	0.703	10,726,650	0.7010	0.00%
2017-02-06	0	1.020	1.010	1.020	1.000	1.020	6,786,200	6,876,594	1.0133	0.703	0.697	0.703	0.690	0.703	9,839,657	0.6989	2.00%
2017-02-03	0	1.000	0.990	1.000	0.990	1.010	3,795,800	3,794,366	0.9996	0.690	0.683	0.690	0.683	0.697	5,503,724	0.6894	0.00%
2017-02-02	0	1.000	0.990	1.000	0.990	1.010	3,980,000	3,982,740	1.0007	0.690	0.683	0.690	0.683	0.697	5,770,804	0.6902	0.00%
2017-02-01	0	1.000	0.990	1.000	0.990	1.010	2,592,000	2,593,240	1.0005	0.690	0.683	0.690	0.683	0.697	3,758,273	0.6900	0.00%
2017-01-27	0	1.000	1.000	1.020	1.000	1.020	370,000	372,980	1.0081	0.690	0.690	0.703	0.690	0.703	536,482	0.6952	-1.96%
2017-01-26	0	1.020	1.010	1.020	0.990	1.020	3,112,000	3,134,800	1.0073	0.703	0.697	0.703	0.683	0.703	4,512,247	0.6947	2.00%
2017-01-25	0	1.000	0.990	1.000	0.990	1.000	2,084,000	2,072,600	0.9945	0.690	0.683	0.690	0.683	0.690	3,021,698	0.6859	1.01%
2017-01-24	0	0.990	0.980	0.990	0.980	1.000	2,245,817	2,226,017	0.9912	0.683	0.676	0.683	0.676	0.690	3,256,324	0.6836	-1.00%
2017-01-23	0	1.000	0.990	1.000	0.990	1.000	1,748,000	1,736,500	0.9934	0.690	0.683	0.690	0.683	0.690	2,534,514	0.6851	0.00%
2017-01-20	0	1.000	0.990	1.000	0.980	1.010	4,424,000	4,413,000	0.9975	0.690	0.683	0.690	0.676	0.697	6,414,583	0.6880	0.00%
2017-01-19	0	1.000	0.990	1.000	0.990	1.020	10,263,000	10,326,020	1.0061	0.690	0.683	0.690	0.683	0.703	14,880,846	0.6939	-1.96%
2017-01-18	0	1.020	1.010	1.020	1.010	1.030	4,180,180	4,248,605	1.0164	0.703	0.697	0.703	0.697	0.710	6,061,056	0.7010	0.99%
2017-01-17	0	1.010	1.000	1.010	0.980	1.020	10,954,916	10,929,190	0.9977	0.697	0.690	0.697	0.676	0.703	15,884,090	0.6881	3.06%
2017-01-16	0	0.980	0.980	0.990	0.980	1.020	9,076,000	9,081,400	1.0006	0.676	0.676	0.683	0.676	0.703	13,159,754	0.6901	-2.97%
2017-01-13	0	1.010	1.010	1.020	1.010	1.030	5,710,925	5,822,946	1.0196	0.697	0.697	0.703	0.697	0.710	8,280,561	0.7032	-1.94%
2017-01-12	0	1.030	1.030	1.040	1.010	1.050	8,119,855	8,435,115	1.0388	0.710	0.710	0.717	0.697	0.724	11,773,391	0.7165	0.98%
2017-01-11	0	1.020	1.010	1.020	1.010	1.030	4,382,000	4,462,520	1.0184	0.703	0.697	0.703	0.697	0.710	6,353,685	0.7024	0.00%
2017-01-10	0	1.020	1.020	1.030	1.010	1.030	47,320,000	43,468,120	0.9186	0.703	0.703	0.710	0.697	0.710	68,611,675	0.6335	0.99%
2017-01-09	0	1.010	1.010	1.020	1.000	1.040	4,982,000	5,067,100	1.0171	0.697	0.697	0.703	0.690	0.717	7,223,655	0.7015	-3.81%
2017-01-06	0	1.050	1.040	1.050	1.000	1.050	7,408,806	7,524,743	1.0156	0.724	0.717	0.724	0.690	0.724	10,742,405	0.7005	3.96%
2017-01-05	0	1.010	1.000	1.010	0.990	1.010	3,482,000	3,468,520	0.9961	0.697	0.690	0.697	0.683	0.697	5,048,729	0.6870	1.00%
2017-01-04	0	1.000	0.990	1.000	0.990	1.010	1,192,000	1,191,080	0.9992	0.690	0.683	0.690	0.683	0.697	1,728,341	0.6891	0.00%
2017-01-03	0	1.000	0.990	1.000	0.980	1.000	1,420,000	1,409,920	0.9929	0.690	0.683	0.690	0.676	0.690	2,058,930	0.6848	2.04%
2016-12-30	0	0.980	0.970	0.980	0.960	0.990	5,138,000	5,009,280	0.9749	0.676	0.669	0.676	0.662	0.683	7,449,848	0.6724	2.08%
2016-12-29	0	0.960	0.960	0.970	0.960	0.970	7,644,632	7,395,577	0.9674	0.662	0.662	0.669	0.662	0.669	11,084,341	0.6672	-2.04%
2016-12-28	0	0.980	0.980	0.990	0.980	0.990	3,254,000	3,205,550	0.9851	0.676	0.676	0.683	0.676	0.683	4,718,140	0.6794	0.00%
2016-12-23	0	0.980	0.970	0.980	0.960	0.990	5,368,155	5,197,822	0.9683	0.676	0.669	0.676	0.662	0.683	7,783,561	0.6678	-1.01%
2016-12-22	0	0.990	0.980	0.990	0.980	1.000	2,372,000	2,341,540	0.9872	0.683	0.676	0.683	0.676	0.690	3,439,283	0.6808	0.00%
2016-12-21	0	0.990	0.980	0.990	0.970	1.000	8,393,545	8,258,187	0.9839	0.683	0.676	0.683	0.669	0.690	12,170,228	0.6786	-1.00%
2016-12-20	0	1.000	1.000	1.010	0.990	1.030	13,853,155	13,839,377	0.9990	0.690	0.690	0.697	0.683	0.710	20,086,394	0.6890	-1.96%
2016-12-19	0	1.060	1.050	1.060	1.050	1.080	6,613,000	7,048,050	1.0658	0.703	0.697	0.703	0.697	0.717	9,964,546	0.7073	-0.93%
2016-12-16	0	1.070	1.070	1.080	1.060	1.090	3,779,400	4,059,700	1.0742	0.710	0.710	0.717	0.703	0.723	5,694,844	0.7129	0.00%
2016-12-15	0	1.070	1.060	1.070	1.060	1.090	4,527,853	4,849,997	1.0711	0.710	0.703	0.710	0.703	0.723	6,822,622	0.7109	-1.83%
2016-12-14	0	1.090	1.080	1.090	1.070	1.100	3,637,000	3,940,990	1.0836	0.723	0.717	0.723	0.710	0.730	5,480,274	0.7191	-0.91%
2016-12-13	0	1.100	1.090	1.100	1.070	1.100	1,640,000	1,789,360	1.0911	0.730	0.723	0.730	0.710	0.730	2,471,171	0.7241	1.85%
2016-12-12	0	1.080	1.070	1.080	1.070	1.110	9,064,000	9,856,660	1.0875	0.717	0.710	0.717	0.710	0.737	13,657,741	0.7217	-2.70%
2016-12-09	0	1.110	1.100	1.110	1.100	1.110	6,968,000	7,692,580	1.1040	0.737	0.730	0.737	0.730	0.737	10,499,464	0.7327	0.91%
2016-12-08	0	1.100	1.100	1.110	1.080	1.150	20,834,000	23,071,640	1.1074	0.730	0.730	0.737	0.717	0.763	31,392,915	0.7349	-5.17%
2016-12-07	0	1.160	1.150	1.160	1.140	1.200	12,822,000	15,005,540	1.1703	0.770	0.763	0.770	0.757	0.796	19,320,339	0.7767	-0.85%
2016-12-06	0	1.170	1.160	1.170	1.160	1.180	6,894,000	8,062,950	1.1696	0.776	0.770	0.776	0.770	0.783	10,387,960	0.7762	0.86%
2016-12-05	0	1.160	1.160	1.170	1.150	1.180	7,116,000	8,275,220	1.1629	0.770	0.770	0.776	0.763	0.783	10,722,472	0.7718	0.00%
2016-12-02	0	1.160	1.150	1.170	1.150	1.170	4,332,000	5,008,760	1.1562	0.770	0.763	0.776	0.763	0.776	6,527,508	0.7673	0.00%
2016-12-01	0	1.160	1.160	1.170	1.140	1.170	6,568,155	7,611,373	1.1588	0.770	0.770	0.776	0.757	0.776	9,896,973	0.7691	0.00%
2016-11-30	0	1.160	1.150	1.160	1.150	1.170	5,156,000	5,963,820	1.1567	0.770	0.763	0.770	0.763	0.776	7,769,121	0.7676	0.87%
2016-11-29	0	1.150	1.150	1.160	1.130	1.170	10,135,000	11,646,340	1.1491	0.763	0.763	0.770	0.750	0.776	15,271,536	0.7626	-0.86%
2016-11-28	0	1.160	1.150	1.160	1.140	1.250	21,336,000	24,787,640	1.1618	0.770	0.763	0.770	0.757	0.830	32,149,334	0.7710	4.50%
2016-11-25	0	1.110	1.100	1.110	1.100	1.120	628,000	696,440	1.1090	0.737	0.730	0.737	0.730	0.743	946,278	0.7360	0.00%
2016-11-24	0	1.110	1.100	1.110	1.100	1.120	2,934,000	3,253,840	1.1090	0.737	0.730	0.737	0.730	0.743	4,420,985	0.7360	0.00%
2016-11-23	0	1.110	1.110	1.120	1.110	1.130	874,000	979,740	1.1210	0.737	0.737	0.743	0.737	0.750	1,316,953	0.7439	0.00%
2016-11-22	0	1.110	1.110	1.120	1.080	1.140	9,127,000	10,130,540	1.1100	0.737	0.737	0.743	0.717	0.757	13,752,670	0.7366	1.83%
2016-11-21	0	1.090	1.090	1.100	1.080	1.100	2,800,310	3,056,945	1.0916	0.723	0.723	0.730	0.717	0.730	4,219,540	0.7245	0.00%
2016-11-18	0	1.090	1.090	1.100	1.080	1.100	1,610,155	1,754,721	1.0898	0.723	0.723	0.730	0.717	0.730	2,426,200	0.7232	0.00%
2016-11-17	0	1.090	1.080	1.090	1.080	1.100	2,044,155	2,226,662	1.0893	0.723	0.717	0.723	0.717	0.730	3,080,157	0.7229	-0.91%
2016-11-16	0	1.100	1.090	1.100	1.080	1.100	5,896,475	6,448,818	1.0937	0.730	0.723	0.730	0.717	0.730	8,884,877	0.7258	0.92%
2016-11-15	0	1.090	1.090	1.100	1.080	1.100	1,118,000	1,219,440	1.0907	0.723	0.723	0.730	0.717	0.730	1,684,615	0.7239	0.00%
2016-11-14	0	1.090	1.090	1.100	1.080	1.100	2,670,000	2,914,100	1.0914	0.723	0.723	0.730	0.717	0.730	4,023,187	0.7243	0.00%
2016-11-11	0	1.090	1.080	1.090	1.080	1.110	3,234,925	3,545,134	1.0959	0.723	0.717	0.723	0.717	0.737	4,874,423	0.7273	-1.80%
2016-11-10	0	1.110	1.100	1.110	1.090	1.110	2,474,000	2,736,520	1.1061	0.737	0.730	0.737	0.723	0.737	3,727,852	0.7341	0.91%
2016-11-09	0	1.100	1.080	1.100	1.070	1.100	9,955,100	10,771,265	1.0820	0.730	0.717	0.730	0.710	0.730	15,000,461	0.7181	0.00%
2016-11-08	0	1.100	1.100	1.110	1.090	1.100	4,103,894	4,497,017	1.0958	0.730	0.730	0.737	0.723	0.730	6,183,795	0.7272	0.92%
2016-11-07	0	1.090	1.080	1.090	1.080	1.100	8,898,000	9,686,180	1.0886	0.723	0.717	0.723	0.717	0.730	13,407,610	0.7224	-0.91%
2016-11-04	0	1.100	1.090	1.100	1.080	1.110	7,330,155	7,988,590	1.0898	0.730	0.723	0.730	0.717	0.737	11,045,163	0.7233	-0.90%
2016-11-03	0	1.110	1.100	1.110	1.100	1.120	3,134,925	3,460,373	1.1038	0.737	0.730	0.737	0.730	0.743	4,723,742	0.7325	0.00%
2016-11-02	0	1.110	1.100	1.110	1.100	1.130	4,314,000	4,793,420	1.1111	0.737	0.730	0.737	0.730	0.750	6,500,386	0.7374	-2.63%
2016-11-01	0	1.140	1.130	1.140	1.090	1.140	9,148,379	10,242,489	1.1196	0.757	0.750	0.757	0.723	0.757	13,784,884	0.7430	3.64%
2016-10-31	0	1.100	1.100	1.110	1.090	1.110	5,068,000	5,594,960	1.1040	0.730	0.730	0.737	0.723	0.737	7,636,522	0.7327	-0.90%
2016-10-28	0	1.110	1.110	1.120	1.100	1.110	6,264,000	6,952,560	1.1099	0.737	0.737	0.743	0.730	0.737	9,438,668	0.7366	0.91%
2016-10-27	0	1.100	1.100	1.110	1.100	1.120	7,213,820	7,998,660	1.1088	0.730	0.730	0.737	0.730	0.743	10,869,868	0.7359	0.00%
2016-10-26	0	1.100	1.100	1.120	1.100	1.110	9,533,000	10,605,889	1.1125	0.730	0.730	0.743	0.730	0.737	14,364,436	0.7383	-1.79%
2016-10-25	0	1.120	1.120	1.130	1.110	1.130	4,302,000	4,815,960	1.1195	0.743	0.743	0.750	0.737	0.750	6,482,304	0.7429	0.00%
2016-10-24	0	1.120	1.110	1.120	1.110	1.140	4,592,000	5,148,560	1.1212	0.743	0.737	0.743	0.737	0.757	6,919,279	0.7441	-2.61%
2016-10-20	0	1.150	1.130	1.150	1.090	1.150	13,438,000	14,981,346	1.1148	0.763	0.750	0.763	0.723	0.763	20,248,535	0.7399	4.55%
2016-10-19	0	1.100	1.090	1.100	1.090	1.120	7,264,000	7,986,980	1.0995	0.730	0.723	0.730	0.723	0.743	10,945,480	0.7297	-1.79%
2016-10-18	0	1.120	1.110	1.120	1.070	1.130	22,048,000	24,086,324	1.0924	0.743	0.737	0.743	0.710	0.750	33,222,184	0.7250	4.67%
2016-10-17	0	1.070	1.060	1.080	1.060	1.090	10,546,000	11,304,476	1.0719	0.710	0.703	0.717	0.703	0.723	15,890,836	0.7114	-0.93%
2016-10-14	0	1.080	1.060	1.080	1.060	1.090	5,362,000	5,742,260	1.0709	0.717	0.703	0.717	0.703	0.723	8,079,524	0.7107	0.93%
2016-10-13	0	1.070	1.070	1.080	1.070	1.100	6,005,000	6,460,270	1.0758	0.710	0.710	0.717	0.710	0.730	9,048,404	0.7140	-0.93%
2016-10-12	0	1.080	1.080	1.090	1.080	1.100	3,508,000	3,816,060	1.0878	0.717	0.717	0.723	0.717	0.730	5,285,895	0.7219	-1.82%
2016-10-11	0	1.100	1.090	1.110	1.090	1.110	8,066,000	8,861,820	1.0987	0.730	0.723	0.737	0.723	0.737	12,153,943	0.7291	-0.90%
2016-10-07	0	1.110	1.110	1.120	1.100	1.130	5,746,000	6,390,740	1.1122	0.737	0.737	0.743	0.730	0.750	8,658,140	0.7381	-0.89%
2016-10-06	0	1.120	1.120	1.130	1.110	1.150	4,310,000	4,841,860	1.1234	0.743	0.743	0.750	0.737	0.763	6,494,358	0.7455	-1.75%
2016-10-05	0	1.140	1.140	1.150	1.130	1.150	1,764,000	2,012,020	1.1406	0.757	0.757	0.763	0.750	0.763	2,658,016	0.7570	-0.87%
2016-10-04	0	1.150	1.150	1.160	1.120	1.160	3,016,000	3,445,600	1.1424	0.763	0.763	0.770	0.743	0.770	4,544,544	0.7582	0.00%
2016-10-03	0	1.150	1.140	1.150	1.110	1.150	4,516,000	5,096,280	1.1285	0.763	0.757	0.763	0.737	0.763	6,804,762	0.7489	1.77%
2016-09-30	0	1.130	1.120	1.130	1.120	1.170	6,189,031	7,044,728	1.1383	0.750	0.743	0.750	0.743	0.776	9,325,704	0.7554	-3.42%
2016-09-29	0	1.170	1.160	1.170	1.150	1.170	2,074,000	2,414,020	1.1639	0.776	0.770	0.776	0.763	0.776	3,125,127	0.7725	0.86%
2016-09-28	0	1.160	1.150	1.160	1.150	1.180	5,658,000	6,554,400	1.1584	0.770	0.763	0.770	0.763	0.783	8,525,541	0.7688	-1.69%
2016-09-27	0	1.180	1.170	1.180	1.170	1.190	2,897,038	3,418,116	1.1799	0.783	0.776	0.783	0.776	0.790	4,365,291	0.7830	-0.84%
2016-09-26	0	1.190	1.180	1.190	1.180	1.210	3,988,000	4,754,620	1.1922	0.790	0.783	0.790	0.783	0.803	6,009,165	0.7912	-1.65%
2016-09-23	0	1.210	1.200	1.210	1.200	1.240	1,834,155	2,234,949	1.2185	0.803	0.796	0.803	0.796	0.823	2,763,726	0.8087	-2.42%
2016-09-22	0	1.240	1.230	1.240	1.220	1.280	13,421,000	16,692,450	1.2438	0.823	0.816	0.823	0.810	0.849	20,222,920	0.8254	1.64%
2016-09-21	0	1.220	1.200	1.220	1.160	1.220	6,074,000	7,194,660	1.1845	0.810	0.796	0.810	0.770	0.810	9,152,374	0.7861	4.27%
2016-09-20	0	1.170	1.160	1.170	1.160	1.190	4,134,657	4,844,028	1.1716	0.776	0.770	0.776	0.770	0.790	6,230,150	0.7775	-1.68%
2016-09-19	0	1.190	1.190	1.200	1.170	1.200	4,190,758	4,954,364	1.1822	0.790	0.790	0.796	0.776	0.796	6,314,683	0.7846	1.71%
2016-09-15	0	1.170	1.170	1.180	1.170	1.210	3,033,000	3,589,970	1.1836	0.776	0.776	0.783	0.776	0.803	4,570,160	0.7855	-0.85%
2016-09-14	0	1.180	1.170	1.190	1.170	1.200	3,194,000	3,778,500	1.1830	0.783	0.776	0.790	0.776	0.796	4,812,757	0.7851	-1.67%
2016-09-13	0	1.200	1.190	1.200	1.180	1.220	6,339,000	7,580,010	1.1958	0.796	0.790	0.796	0.783	0.810	9,551,679	0.7936	0.00%
2016-09-12	0	1.200	1.190	1.200	1.190	1.240	6,346,056	7,668,376	1.2084	0.796	0.790	0.796	0.790	0.823	9,562,311	0.8019	-4.76%
2016-09-09	0	1.260	1.250	1.260	1.220	1.270	19,220,000	24,009,230	1.2492	0.836	0.830	0.836	0.810	0.843	28,960,921	0.8290	2.44%
2016-09-08	0	1.230	1.220	1.230	1.200	1.230	6,795,800	8,254,144	1.2146	0.816	0.810	0.816	0.796	0.816	10,239,991	0.8061	1.65%
2016-09-07	0	1.210	1.200	1.210	1.190	1.220	6,428,000	7,769,800	1.2087	0.803	0.796	0.803	0.790	0.810	9,685,786	0.8022	0.83%
2016-09-06	0	1.200	1.190	1.200	1.180	1.210	10,198,000	12,258,480	1.2020	0.796	0.790	0.796	0.783	0.803	15,366,466	0.7977	0.84%
2016-09-05	0	1.190	1.190	1.200	1.180	1.220	17,444,000	20,927,740	1.1997	0.790	0.790	0.796	0.783	0.810	26,284,823	0.7962	0.00%
2016-09-02	0	1.190	1.190	1.200	1.190	1.240	31,268,780	37,837,552	1.2101	0.790	0.790	0.796	0.790	0.823	47,116,163	0.8031	-3.25%
2016-09-01	0	1.230	1.220	1.230	1.210	1.250	19,738,765	24,128,661	1.2224	0.816	0.810	0.816	0.803	0.830	29,742,602	0.8112	-0.81%
2016-08-31	0	1.240	1.230	1.240	1.230	1.260	2,824,000	3,506,030	1.2415	0.823	0.816	0.823	0.816	0.836	4,255,236	0.8239	-1.59%
2016-08-30	0	1.260	1.250	1.260	1.230	1.260	35,100,000	42,824,480	1.2201	0.836	0.830	0.836	0.816	0.836	52,889,090	0.8097	0.80%
2016-08-29	0	1.250	1.240	1.250	1.230	1.280	10,268,750	12,710,437	1.2378	0.830	0.823	0.830	0.816	0.849	15,473,073	0.8215	-1.57%
2016-08-26	0	1.270	1.260	1.270	1.240	1.280	10,833,000	13,653,340	1.2603	0.843	0.836	0.843	0.823	0.849	16,323,291	0.8364	2.42%
2016-08-25	0	1.240	1.240	1.250	1.240	1.280	16,248,770	20,217,502	1.2442	0.823	0.823	0.830	0.823	0.849	24,483,837	0.8257	-1.59%
2016-08-24	0	1.260	1.250	1.260	1.250	1.280	38,140,000	47,993,154	1.2583	0.836	0.830	0.836	0.830	0.849	57,469,798	0.8351	-0.79%
2016-08-23	0	1.270	1.260	1.270	1.250	1.290	18,386,000	23,230,700	1.2635	0.843	0.836	0.843	0.830	0.856	27,704,240	0.8385	-0.78%
2016-08-22	0	1.280	1.280	1.290	1.260	1.320	13,551,000	17,366,120	1.2815	0.849	0.849	0.856	0.836	0.876	20,418,805	0.8505	-2.29%
2016-08-19	0	1.310	1.310	1.320	1.310	1.370	27,505,235	36,449,179	1.3252	0.869	0.869	0.876	0.869	0.909	41,445,210	0.8795	-0.76%
2016-08-18	0	1.320	1.310	1.320	1.290	1.320	20,448,000	26,798,320	1.3106	0.876	0.869	0.876	0.856	0.876	30,811,285	0.8698	1.54%
2016-08-17	0	1.300	1.290	1.300	1.260	1.370	34,480,218	45,485,089	1.3192	0.863	0.856	0.863	0.836	0.909	51,955,196	0.8755	-5.80%
2016-08-16	0	1.380	1.370	1.380	1.330	1.380	21,268,000	29,023,320	1.3646	0.916	0.909	0.916	0.883	0.916	32,046,871	0.9057	0.73%
2016-08-15	0	1.370	1.370	1.380	1.360	1.440	12,218,000	17,150,220	1.4037	0.909	0.909	0.916	0.903	0.956	18,410,225	0.9316	-2.14%
2016-08-12	0	1.400	1.400	1.420	1.360	1.430	20,726,400	29,120,199	1.4050	0.929	0.929	0.942	0.903	0.949	31,230,782	0.9324	2.94%
2016-08-11	0	1.360	1.350	1.360	1.330	1.370	10,850,000	14,664,170	1.3515	0.903	0.896	0.903	0.883	0.909	16,348,907	0.8970	0.74%
2016-08-10	0	1.350	1.350	1.360	1.340	1.410	24,481,984	33,247,139	1.3580	0.896	0.896	0.903	0.889	0.936	36,889,740	0.9013	-2.88%
2016-08-09	0	1.390	1.380	1.390	1.380	1.430	10,775,000	15,083,110	1.3998	0.922	0.916	0.922	0.916	0.949	16,235,896	0.9290	-2.11%
2016-08-08	0	1.420	1.410	1.420	1.400	1.430	15,678,000	22,220,600	1.4173	0.942	0.936	0.942	0.929	0.949	23,623,794	0.9406	0.71%
2016-08-05	0	1.410	1.400	1.410	1.350	1.430	25,821,000	36,298,640	1.4058	0.936	0.929	0.936	0.896	0.949	38,907,385	0.9329	6.02%
2016-08-04	0	1.330	1.320	1.330	1.280	1.340	34,178,000	44,735,900	1.3089	0.883	0.876	0.883	0.849	0.889	51,499,810	0.8687	4.72%
2016-08-03	0	1.270	1.270	1.280	1.260	1.280	7,097,000	9,040,300	1.2738	0.843	0.843	0.849	0.836	0.849	10,693,843	0.8454	-0.78%
2016-08-01	0	1.280	1.280	1.290	1.250	1.290	18,435,000	23,504,080	1.2750	0.849	0.849	0.856	0.830	0.856	27,778,073	0.8461	1.59%
2016-07-29	0	1.260	1.250	1.270	1.250	1.270	17,462,100	21,987,226	1.2591	0.836	0.830	0.843	0.830	0.843	26,312,096	0.8356	0.80%
2016-07-28	0	1.250	1.240	1.250	1.240	1.270	12,880,000	16,101,740	1.2501	0.830	0.823	0.830	0.823	0.843	19,407,735	0.8297	-0.79%
2016-07-27	0	1.260	1.250	1.260	1.240	1.280	27,822,000	34,984,260	1.2574	0.836	0.830	0.836	0.823	0.849	41,922,515	0.8345	1.61%
2016-07-26	0	1.240	1.240	1.250	1.230	1.280	15,216,000	19,042,980	1.2515	0.823	0.823	0.830	0.816	0.849	22,927,647	0.8306	-1.59%
2016-07-25	0	1.260	1.250	1.260	1.250	1.300	7,556,000	9,537,220	1.2622	0.836	0.830	0.836	0.830	0.863	11,385,469	0.8377	-2.33%
2016-07-22	0	1.290	1.280	1.290	1.280	1.300	12,130,000	15,657,530	1.2908	0.856	0.849	0.856	0.849	0.863	18,277,626	0.8567	-0.77%
2016-07-21	0	1.300	1.290	1.300	1.260	1.300	18,083,800	23,349,862	1.2912	0.863	0.856	0.863	0.836	0.863	27,248,881	0.8569	4.00%
2016-07-20	0	1.250	1.240	1.250	1.220	1.290	22,435,780	28,210,119	1.2574	0.830	0.823	0.830	0.810	0.856	33,806,496	0.8345	3.31%
2016-07-19	0	1.210	1.200	1.210	1.150	1.220	9,018,900	10,743,223	1.1912	0.803	0.796	0.803	0.763	0.810	13,589,784	0.7905	5.22%
2016-07-18	0	1.150	1.150	1.160	1.110	1.220	24,156,000	27,813,020	1.1514	0.763	0.763	0.770	0.737	0.810	36,398,543	0.7641	-2.54%
2016-07-15	0	1.180	1.170	1.190	1.170	1.280	30,351,000	36,840,780	1.2138	0.783	0.776	0.790	0.776	0.849	45,733,242	0.8056	1.72%
2016-07-14	0	1.160	1.150	1.160	1.140	1.170	2,902,000	3,352,700	1.1553	0.770	0.763	0.770	0.757	0.776	4,372,768	0.7667	0.87%
2016-07-13	0	1.150	1.140	1.150	1.140	1.190	7,701,000	8,902,030	1.1560	0.763	0.757	0.763	0.757	0.790	11,603,957	0.7672	-2.54%
2016-07-12	0	1.180	1.170	1.180	1.100	1.190	20,434,000	23,700,440	1.1599	0.783	0.776	0.783	0.730	0.790	30,790,190	0.7697	8.26%
2016-07-11	0	1.090	1.080	1.090	1.070	1.100	2,756,000	2,996,740	1.0874	0.723	0.717	0.723	0.710	0.730	4,152,773	0.7216	0.93%
2016-07-08	0	1.080	1.070	1.080	1.070	1.100	2,619,694	2,826,616	1.0790	0.717	0.710	0.717	0.710	0.730	3,947,386	0.7161	0.00%
2016-07-07	0	1.080	1.080	1.090	1.060	1.090	6,800,000	7,336,320	1.0789	0.717	0.717	0.723	0.703	0.723	10,246,319	0.7160	1.89%
2016-07-06	0	1.060	1.050	1.060	1.020	1.060	6,772,000	7,015,760	1.0360	0.703	0.697	0.703	0.677	0.703	10,204,129	0.6875	1.92%
2016-07-05	0	1.040	1.030	1.040	1.030	1.060	1,222,000	1,273,960	1.0425	0.690	0.684	0.690	0.684	0.703	1,841,324	0.6919	0.00%
2016-07-04	0	1.040	1.040	1.050	1.040	1.050	1,250,000	1,305,500	1.0444	0.690	0.690	0.697	0.690	0.697	1,883,515	0.6931	-0.95%
2016-06-30	0	1.050	1.040	1.050	1.000	1.060	15,937,730	16,370,507	1.0272	0.697	0.690	0.697	0.664	0.703	24,015,158	0.6817	5.00%
2016-06-29	0	1.000	0.990	1.000	1.000	1.020	2,183,000	2,193,950	1.0050	0.664	0.657	0.664	0.664	0.677	3,289,370	0.6670	-0.99%
2016-06-28	0	1.010	1.000	1.010	0.990	1.010	823,540	824,877	1.0016	0.670	0.664	0.670	0.657	0.670	1,240,920	0.6647	0.00%
2016-06-27	0	1.010	1.000	1.010	0.990	1.020	2,860,000	2,895,040	1.0123	0.670	0.664	0.670	0.657	0.677	4,309,481	0.6718	1.00%
2016-06-24	0	1.000	0.990	1.000	0.990	1.020	5,582,000	5,561,090	0.9963	0.664	0.657	0.664	0.657	0.677	8,411,023	0.6612	-0.99%
2016-06-23	0	1.010	1.000	1.010	1.000	1.020	1,332,000	1,345,940	1.0105	0.670	0.664	0.670	0.664	0.677	2,007,073	0.6706	-0.98%
2016-06-22	0	1.020	1.010	1.020	1.000	1.020	1,676,000	1,692,120	1.0096	0.677	0.670	0.677	0.664	0.677	2,525,416	0.6700	0.99%
2016-06-21	0	1.010	1.000	1.010	1.000	1.010	2,934,000	2,938,640	1.0016	0.670	0.664	0.670	0.664	0.670	4,420,985	0.6647	1.00%
2016-06-20	0	1.000	1.000	1.010	1.000	1.020	1,828,000	1,837,800	1.0054	0.664	0.664	0.670	0.664	0.677	2,754,452	0.6672	-1.96%
2016-06-17	0	1.020	1.010	1.020	1.000	1.020	3,009,084	3,050,495	1.0138	0.677	0.670	0.677	0.664	0.677	4,534,123	0.6728	0.99%
2016-06-16	0	1.010	1.000	1.010	1.000	1.020	3,041,000	3,055,890	1.0049	0.670	0.664	0.670	0.664	0.677	4,582,214	0.6669	-0.98%
2016-06-15	0	1.020	1.010	1.020	1.000	1.020	998,000	1,007,560	1.0096	0.677	0.670	0.677	0.664	0.677	1,503,798	0.6700	0.99%
2016-06-14	0	1.010	1.000	1.020	1.000	1.020	1,998,000	2,019,960	1.0110	0.670	0.664	0.677	0.664	0.677	3,010,610	0.6709	0.00%
2016-06-13	0	1.010	1.000	1.010	0.990	1.020	3,177,000	3,187,010	1.0032	0.670	0.664	0.670	0.657	0.677	4,787,141	0.6657	0.00%
2016-06-10	0	1.010	1.010	1.030	1.010	1.060	3,119,120	3,216,780	1.0313	0.670	0.670	0.684	0.670	0.703	4,699,926	0.6844	-4.72%
2016-06-08	0	1.060	1.060	1.070	1.050	1.080	1,162,378	1,237,649	1.0648	0.703	0.703	0.710	0.697	0.717	1,751,485	0.7066	-0.93%
2016-06-07	0	1.070	1.060	1.070	1.040	1.080	2,296,000	2,446,800	1.0657	0.710	0.703	0.710	0.690	0.717	3,459,640	0.7072	2.88%
2016-06-06	0	1.040	1.030	1.040	1.030	1.040	580,000	601,860	1.0377	0.690	0.684	0.690	0.684	0.690	873,951	0.6887	0.97%
2016-06-03	0	1.040	1.040	1.050	1.040	1.050	1,036,000	1,078,970	1.0415	0.684	0.684	0.690	0.684	0.690	1,576,213	0.6845	-0.95%
2016-06-02	0	1.050	1.040	1.050	1.040	1.060	1,294,925	1,361,360	1.0513	0.690	0.684	0.690	0.684	0.697	1,970,152	0.6910	-0.94%
2016-06-01	0	1.060	1.050	1.060	1.050	1.070	1,060,770	1,122,556	1.0582	0.697	0.690	0.697	0.690	0.703	1,613,899	0.6956	0.00%
2016-05-31	0	1.060	1.050	1.060	1.030	1.060	2,598,000	2,737,540	1.0537	0.697	0.690	0.697	0.677	0.697	3,952,704	0.6926	2.91%
2016-05-30	0	1.030	1.030	1.040	1.020	1.060	4,094,000	4,249,200	1.0379	0.677	0.677	0.684	0.670	0.697	6,228,779	0.6822	-1.90%
2016-05-27	0	1.050	1.040	1.050	1.020	1.050	2,445,000	2,532,260	1.0357	0.690	0.684	0.690	0.670	0.690	3,719,923	0.6807	1.94%
2016-05-26	0	1.030	1.010	1.030	1.010	1.040	1,442,000	1,472,160	1.0209	0.677	0.664	0.677	0.664	0.684	2,193,918	0.6710	-0.96%
2016-05-25	0	1.040	1.030	1.040	1.020	1.060	3,828,000	3,981,060	1.0400	0.684	0.677	0.684	0.670	0.697	5,824,076	0.6836	2.97%
2016-05-24	0	1.010	1.010	1.020	1.000	1.020	1,780,000	1,797,120	1.0096	0.664	0.664	0.670	0.657	0.670	2,708,165	0.6636	-1.94%
2016-05-23	0	1.030	1.020	1.030	1.000	1.030	4,401,770	4,485,485	1.0190	0.677	0.670	0.677	0.657	0.677	6,697,033	0.6698	0.98%
2016-05-20	0	1.020	1.000	1.020	1.000	1.030	3,024,000	3,083,880	1.0198	0.670	0.657	0.670	0.657	0.677	4,600,837	0.6703	0.99%
2016-05-19	0	1.010	1.000	1.010	1.000	1.010	4,580,000	4,586,280	1.0014	0.664	0.657	0.664	0.657	0.664	6,968,199	0.6582	0.00%
2016-05-18	0	1.010	1.000	1.010	1.000	1.020	3,486,000	3,518,960	1.0095	0.664	0.657	0.664	0.657	0.670	5,303,743	0.6635	0.00%
2016-05-17	0	1.010	1.010	1.020	1.010	1.030	2,048,000	2,088,320	1.0197	0.664	0.664	0.670	0.664	0.677	3,115,911	0.6702	-1.94%
2016-05-16	0	1.030	1.020	1.040	1.010	1.040	6,622,000	6,773,720	1.0229	0.677	0.670	0.684	0.664	0.684	10,074,982	0.6723	0.00%
2016-05-13	0	1.030	1.010	1.030	1.010	1.040	4,430,000	4,554,120	1.0280	0.677	0.664	0.677	0.664	0.684	6,739,983	0.6757	0.00%
2016-05-12	0	1.030	1.030	1.040	1.030	1.070	2,786,000	2,912,960	1.0456	0.677	0.677	0.684	0.677	0.703	4,238,734	0.6872	-1.90%
2016-05-11	0	1.050	1.040	1.050	1.040	1.080	4,231,000	4,445,460	1.0507	0.690	0.684	0.690	0.684	0.710	6,437,217	0.6906	-0.94%
2016-05-10	0	1.060	1.060	1.070	1.060	1.090	6,100,000	6,592,166	1.0807	0.697	0.697	0.703	0.697	0.716	9,280,790	0.7103	-3.64%
2016-05-09	0	1.100	1.080	1.100	1.060	1.120	10,158,770	11,086,582	1.0913	0.723	0.710	0.723	0.697	0.736	15,455,968	0.7173	-1.79%
2016-05-06	0	1.120	1.110	1.120	1.110	1.140	5,422,000	6,069,760	1.1195	0.736	0.730	0.736	0.730	0.749	8,249,253	0.7358	-1.75%
2016-05-05	0	1.140	1.130	1.140	1.110	1.150	9,592,000	10,763,270	1.1221	0.749	0.743	0.749	0.730	0.756	14,593,661	0.7375	0.00%
2016-05-04	0	1.140	1.130	1.150	1.100	1.150	3,958,558	4,475,838	1.1307	0.749	0.743	0.756	0.723	0.756	6,022,712	0.7432	2.70%
2016-05-03	0	1.110	1.110	1.130	1.100	1.130	5,478,310	6,100,459	1.1136	0.730	0.730	0.743	0.723	0.743	8,334,925	0.7319	-1.77%
2016-04-29	0	1.130	1.120	1.130	1.120	1.160	11,374,000	12,871,320	1.1316	0.743	0.736	0.743	0.736	0.762	17,304,869	0.7438	-1.74%
2016-04-28	0	1.150	1.140	1.150	1.130	1.150	3,618,000	4,137,100	1.1435	0.756	0.749	0.756	0.743	0.756	5,504,573	0.7516	0.88%
2016-04-27	0	1.140	1.140	1.150	1.140	1.170	1,950,000	2,253,880	1.1558	0.749	0.749	0.756	0.749	0.769	2,966,810	0.7597	-0.87%
2016-04-26	0	1.150	1.150	1.160	1.150	1.170	4,492,000	5,187,590	1.1549	0.756	0.756	0.762	0.756	0.769	6,834,313	0.7591	-1.71%
2016-04-25	0	1.170	1.170	1.180	1.150	1.210	9,672,000	11,456,880	1.1845	0.769	0.769	0.776	0.756	0.795	14,715,377	0.7786	0.00%
2016-04-22	0	1.170	1.160	1.170	1.150	1.180	4,436,000	5,164,800	1.1643	0.769	0.762	0.769	0.756	0.776	6,749,112	0.7653	0.00%
2016-04-21	0	1.170	1.170	1.190	1.100	1.200	27,404,000	30,933,690	1.1288	0.769	0.769	0.782	0.723	0.789	41,693,567	0.7419	2.63%
2016-04-20	0	1.140	1.130	1.140	1.130	1.180	8,168,000	9,428,830	1.1544	0.749	0.743	0.749	0.743	0.776	12,427,130	0.7587	-2.56%
2016-04-19	0	1.170	1.160	1.170	1.160	1.190	7,212,000	8,440,480	1.1703	0.769	0.762	0.769	0.762	0.782	10,972,632	0.7692	0.00%
2016-04-18	0	1.170	1.170	1.180	1.170	1.200	4,258,000	5,042,470	1.1842	0.769	0.769	0.776	0.769	0.789	6,478,295	0.7784	-3.31%
2016-04-15	0	1.210	1.210	1.220	1.150	1.220	13,812,000	16,424,860	1.1892	0.795	0.795	0.802	0.756	0.802	21,014,142	0.7816	-0.82%
2016-04-14	0	1.220	1.210	1.220	1.210	1.270	23,378,000	29,051,380	1.2427	0.802	0.795	0.802	0.795	0.835	35,568,246	0.8168	0.00%
2016-04-13	0	1.220	1.210	1.220	1.210	1.250	9,816,000	12,122,120	1.2349	0.802	0.795	0.802	0.795	0.822	14,934,464	0.8117	0.00%
2016-04-12	0	1.220	1.220	1.230	1.210	1.240	8,006,000	9,821,740	1.2268	0.802	0.802	0.808	0.795	0.815	12,180,656	0.8063	-1.61%
2016-04-11	0	1.240	1.230	1.240	1.230	1.290	7,385,080	9,254,073	1.2531	0.815	0.808	0.815	0.808	0.848	11,235,963	0.8236	-2.36%
2016-04-08	0	1.270	1.260	1.270	1.210	1.280	12,509,695	15,572,995	1.2449	0.835	0.828	0.835	0.795	0.841	19,032,762	0.8182	2.42%
2016-04-07	0	1.240	1.240	1.250	1.180	1.260	15,866,000	19,358,500	1.2201	0.815	0.815	0.822	0.776	0.828	24,139,182	0.8020	4.20%
2016-04-06	0	1.190	1.180	1.200	1.130	1.190	5,646,000	6,572,470	1.1641	0.782	0.776	0.789	0.743	0.782	8,590,055	0.7651	4.39%
2016-04-05	0	1.140	1.140	1.150	1.130	1.160	3,687,850	4,232,870	1.1478	0.749	0.749	0.756	0.743	0.762	5,610,846	0.7544	0.00%
2016-04-01	0	1.140	1.140	1.150	1.140	1.180	3,216,000	3,731,660	1.1603	0.749	0.749	0.756	0.749	0.776	4,892,954	0.7627	-3.39%
2016-03-31	0	1.180	1.170	1.180	1.150	1.210	8,472,303	9,861,715	1.1640	0.776	0.769	0.776	0.756	0.795	12,890,109	0.7651	-0.84%
2016-03-30	0	1.190	1.180	1.200	1.130	1.200	15,863,000	18,635,860	1.1748	0.782	0.776	0.789	0.743	0.789	24,134,617	0.7722	4.39%
2016-03-29	0	1.140	1.130	1.140	1.070	1.140	13,768,253	15,311,660	1.1121	0.749	0.743	0.749	0.703	0.749	20,947,584	0.7310	6.54%
2016-03-24	0	1.070	1.070	1.080	1.070	1.090	5,635,254	6,099,036	1.0823	0.703	0.703	0.710	0.703	0.716	8,573,706	0.7114	-3.60%
2016-03-23	0	1.110	1.100	1.110	1.070	1.110	13,210,000	14,337,360	1.0853	0.730	0.723	0.730	0.703	0.730	20,098,235	0.7134	1.83%
2016-03-22	0	1.090	1.080	1.100	1.040	1.100	10,686,000	11,389,300	1.0658	0.716	0.710	0.723	0.684	0.723	16,258,118	0.7005	3.81%
2016-03-21	0	1.050	1.040	1.060	1.040	1.060	14,538,577	15,272,262	1.0505	0.690	0.684	0.697	0.684	0.697	22,119,586	0.6904	0.00%
2016-03-18	0	1.050	1.030	1.050	1.030	1.050	8,449,585	8,791,175	1.0404	0.690	0.677	0.690	0.677	0.690	12,855,544	0.6838	0.96%
2016-03-17	0	1.040	1.030	1.040	1.020	1.050	6,310,000	6,553,404	1.0386	0.684	0.677	0.684	0.670	0.690	9,600,292	0.6826	0.97%
2016-03-16	0	1.030	1.020	1.030	1.010	1.050	5,418,000	5,566,300	1.0274	0.677	0.670	0.677	0.664	0.690	8,243,167	0.6753	-1.90%
2016-03-15	0	1.050	1.040	1.050	1.040	1.070	3,388,000	3,569,250	1.0535	0.690	0.684	0.690	0.684	0.703	5,154,642	0.6924	-1.87%
2016-03-14	0	1.070	1.060	1.070	1.050	1.080	6,824,000	7,276,180	1.0663	0.703	0.697	0.703	0.690	0.710	10,382,313	0.7008	0.94%
2016-03-11	0	1.060	1.050	1.060	1.030	1.060	2,037,200	2,134,140	1.0476	0.697	0.690	0.697	0.677	0.697	3,099,479	0.6885	0.95%
2016-03-10	0	1.050	1.040	1.050	1.040	1.060	1,806,000	1,901,300	1.0528	0.690	0.684	0.690	0.684	0.697	2,747,722	0.6920	0.00%
2016-03-09	0	1.050	1.050	1.060	1.050	1.070	3,108,000	3,265,600	1.0507	0.690	0.690	0.697	0.690	0.703	4,728,638	0.6906	-1.87%
2016-03-08	0	1.070	1.060	1.070	1.040	1.070	5,138,000	5,426,640	1.0562	0.703	0.697	0.703	0.684	0.703	7,817,163	0.6942	0.00%
2016-03-07	0	1.070	1.070	1.080	1.060	1.090	5,889,770	6,305,743	1.0706	0.703	0.703	0.710	0.697	0.716	8,960,937	0.7037	0.94%
2016-03-04	0	1.060	1.050	1.070	1.040	1.070	3,928,090	4,154,680	1.0577	0.697	0.690	0.703	0.684	0.703	5,976,357	0.6952	0.95%
2016-03-03	0	1.050	1.050	1.060	1.040	1.090	9,190,000	9,670,400	1.0523	0.690	0.690	0.697	0.684	0.716	13,982,042	0.6916	-1.87%
2016-03-02	0	1.070	1.070	1.080	1.040	1.090	14,200,000	15,106,230	1.0638	0.703	0.703	0.710	0.684	0.716	21,604,461	0.6992	2.88%
2016-03-01	0	1.040	1.040	1.050	1.040	1.060	1,852,000	1,933,060	1.0438	0.684	0.684	0.690	0.684	0.697	2,817,709	0.6860	-1.89%
2016-02-29	0	1.060	1.050	1.060	1.030	1.060	798,000	833,400	1.0444	0.697	0.690	0.697	0.677	0.697	1,214,110	0.6864	0.00%
2016-02-26	0	1.060	1.050	1.060	1.030	1.060	2,606,000	2,727,050	1.0465	0.697	0.690	0.697	0.677	0.697	3,964,875	0.6878	1.92%
2016-02-25	0	1.040	1.040	1.050	1.020	1.060	4,560,000	4,723,940	1.0360	0.684	0.684	0.690	0.670	0.697	6,937,771	0.6809	0.00%
2016-02-24	0	1.040	1.030	1.050	1.020	1.060	2,928,000	3,037,300	1.0373	0.684	0.677	0.690	0.670	0.697	4,454,779	0.6818	-2.80%
2016-02-23	0	1.070	1.060	1.070	1.050	1.090	4,688,000	5,004,200	1.0674	0.703	0.697	0.703	0.690	0.716	7,132,515	0.7016	-1.83%
2016-02-22	0	1.090	1.070	1.090	1.070	1.090	2,292,000	2,473,660	1.0793	0.716	0.703	0.716	0.703	0.716	3,487,143	0.7094	1.87%
2016-02-19	0	1.070	1.060	1.070	1.030	1.070	6,756,000	7,057,560	1.0446	0.703	0.697	0.703	0.677	0.703	10,278,855	0.6866	2.88%
2016-02-18	0	1.040	1.040	1.050	1.020	1.050	7,350,240	7,611,280	1.0355	0.684	0.684	0.690	0.670	0.690	11,182,956	0.6806	2.97%
2016-02-17	0	1.010	1.000	1.010	0.990	1.020	5,768,000	5,767,420	0.9999	0.664	0.657	0.664	0.651	0.670	8,775,671	0.6572	1.00%
2016-02-16	0	1.000	1.000	1.010	1.000	1.020	2,134,000	2,152,100	1.0085	0.657	0.657	0.664	0.657	0.670	3,246,755	0.6628	1.01%
2016-02-15	0	0.990	0.980	0.990	0.950	1.000	7,339,000	7,187,750	0.9794	0.651	0.644	0.651	0.624	0.657	11,165,855	0.6437	5.32%
2016-02-12	0	0.940	0.930	0.950	0.930	0.990	8,942,000	8,526,060	0.9535	0.618	0.611	0.624	0.611	0.651	13,604,725	0.6267	-4.08%
2016-02-11	0	0.980	0.980	0.990	0.980	0.990	4,162,000	4,097,710	0.9846	0.644	0.644	0.651	0.644	0.651	6,332,237	0.6471	-4.85%
2016-02-05	0	1.030	1.020	1.040	1.010	1.030	5,200,000	5,319,540	1.0230	0.677	0.670	0.684	0.664	0.677	7,911,493	0.6724	0.00%
2016-02-04	0	1.030	1.030	1.040	1.020	1.040	2,572,000	2,641,500	1.0270	0.677	0.677	0.684	0.670	0.684	3,913,146	0.6750	0.98%
2016-02-03	0	1.020	1.010	1.020	0.980	1.030	13,260,000	13,347,620	1.0066	0.670	0.664	0.670	0.644	0.677	20,174,307	0.6616	-1.92%
2016-02-02	0	1.040	1.030	1.050	1.000	1.050	6,104,000	6,218,000	1.0187	0.684	0.677	0.690	0.657	0.690	9,286,875	0.6695	1.96%
2016-02-01	0	1.020	1.010	1.020	0.990	1.020	5,080,000	5,097,280	1.0034	0.670	0.664	0.670	0.651	0.670	7,728,920	0.6595	0.99%
2016-01-29	0	1.010	1.000	1.020	0.970	1.020	6,699,515	6,709,369	1.0015	0.664	0.657	0.670	0.638	0.670	10,192,916	0.6582	3.06%
2016-01-28	0	0.980	0.980	0.990	0.950	1.000	13,516,000	13,142,640	0.9724	0.644	0.644	0.651	0.624	0.657	20,563,796	0.6391	-2.00%
2016-01-27	0	1.000	1.000	1.010	0.980	1.010	4,640,000	4,608,420	0.9932	0.657	0.657	0.664	0.644	0.664	7,059,486	0.6528	0.00%
2016-01-26	0	1.000	0.990	1.010	0.970	1.010	8,974,000	8,928,980	0.9950	0.657	0.651	0.664	0.638	0.664	13,653,411	0.6540	-0.99%
2016-01-25	0	1.010	1.010	1.020	1.000	1.030	5,119,385	5,200,843	1.0159	0.664	0.664	0.670	0.657	0.677	7,788,842	0.6677	0.00%
2016-01-22	0	1.010	1.010	1.020	0.990	1.030	10,868,925	10,965,517	1.0089	0.664	0.664	0.670	0.651	0.677	16,536,427	0.6631	0.00%
2016-01-21	0	1.010	1.010	1.020	1.000	1.040	11,370,000	11,586,840	1.0191	0.664	0.664	0.670	0.657	0.684	17,298,783	0.6698	-2.88%
2016-01-20	0	1.040	1.030	1.040	1.020	1.070	17,508,000	18,107,640	1.0342	0.684	0.677	0.684	0.670	0.703	26,637,388	0.6798	-3.70%
2016-01-19	0	1.080	1.080	1.090	1.040	1.090	6,155,000	6,595,820	1.0716	0.710	0.710	0.716	0.684	0.716	9,364,469	0.7043	-0.92%
2016-01-18	0	1.090	1.090	1.100	1.020	1.100	6,558,000	7,071,900	1.0784	0.716	0.716	0.723	0.670	0.723	9,977,610	0.7088	0.00%
2016-01-15	0	1.090	1.070	1.090	1.040	1.100	16,528,000	17,797,420	1.0768	0.716	0.703	0.716	0.684	0.723	25,146,376	0.7078	1.87%
2016-01-14	0	1.070	1.070	1.080	1.050	1.090	3,874,000	4,177,700	1.0784	0.703	0.703	0.710	0.690	0.716	5,894,062	0.7088	-2.73%
2016-01-13	0	1.100	1.100	1.110	1.060	1.130	9,255,080	10,172,586	1.0991	0.723	0.723	0.730	0.697	0.743	14,081,058	0.7224	1.85%
2016-01-12	0	1.080	1.080	1.090	1.070	1.110	6,520,000	7,070,800	1.0845	0.710	0.710	0.716	0.703	0.730	9,919,795	0.7128	-1.82%
2016-01-11	0	1.100	1.090	1.100	1.060	1.110	14,043,000	15,340,570	1.0924	0.723	0.716	0.723	0.697	0.730	21,365,595	0.7180	-0.90%
2016-01-08	0	1.110	1.110	1.120	1.110	1.150	6,338,000	7,126,260	1.1244	0.730	0.730	0.736	0.730	0.756	9,642,893	0.7390	-2.63%
2016-01-07	0	1.140	1.140	1.150	1.100	1.150	11,180,000	12,556,940	1.1232	0.749	0.749	0.756	0.723	0.756	17,009,710	0.7382	-1.72%
2016-01-06	0	1.160	1.160	1.170	1.140	1.180	5,646,000	6,521,450	1.1551	0.762	0.762	0.769	0.749	0.776	8,590,055	0.7592	1.75%
2016-01-05	0	1.140	1.130	1.140	1.110	1.150	15,556,770	17,655,457	1.1349	0.749	0.743	0.749	0.730	0.756	23,668,707	0.7459	0.88%
2016-01-04	0	1.130	1.120	1.130	1.110	1.190	10,179,000	11,555,600	1.1352	0.743	0.736	0.743	0.730	0.782	15,486,747	0.7462	-4.24%
2015-12-31	0	1.180	1.180	1.190	1.160	1.210	8,850,000	10,563,100	1.1936	0.776	0.776	0.782	0.762	0.795	13,464,752	0.7845	-3.28%
2015-12-30	0	1.220	1.210	1.220	1.200	1.230	3,786,000	4,590,760	1.2126	0.802	0.795	0.802	0.789	0.808	5,760,175	0.7970	0.83%
2015-12-29	0	1.210	1.200	1.210	1.200	1.220	3,562,155	4,303,961	1.2082	0.795	0.789	0.795	0.789	0.802	5,419,608	0.7941	0.83%
2015-12-28	0	1.200	1.190	1.200	1.190	1.230	8,576,000	10,352,640	1.2072	0.789	0.782	0.789	0.782	0.808	13,047,877	0.7934	-0.83%
2015-12-24	0	1.210	1.190	1.210	1.190	1.220	6,574,000	7,890,880	1.2003	0.795	0.782	0.795	0.782	0.802	10,001,953	0.7889	2.54%
2015-12-23	0	1.180	1.170	1.190	1.160	1.210	10,666,000	12,639,300	1.1850	0.776	0.769	0.782	0.762	0.795	16,227,689	0.7789	2.61%
2015-12-22	0	1.150	1.140	1.160	1.120	1.170	13,388,045	15,341,788	1.1459	0.756	0.749	0.762	0.736	0.769	20,369,120	0.7532	1.77%
2015-12-21	0	1.130	1.120	1.130	1.100	1.140	19,642,433	22,032,431	1.1217	0.743	0.736	0.743	0.723	0.749	29,884,802	0.7372	0.00%
2015-12-18	0	1.130	1.110	1.130	1.110	1.130	3,771,664	4,237,357	1.1235	0.743	0.730	0.743	0.730	0.743	5,738,364	0.7384	0.00%
2015-12-17	0	1.130	1.120	1.130	1.100	1.140	5,224,000	5,866,320	1.1230	0.743	0.736	0.743	0.723	0.749	7,948,007	0.7381	1.80%
2015-12-16	0	1.110	1.110	1.120	1.100	1.130	2,352,000	2,618,240	1.1132	0.730	0.730	0.736	0.723	0.743	3,578,429	0.7317	0.91%
2015-12-15	0	1.100	1.100	1.110	1.090	1.120	2,530,000	2,804,820	1.1086	0.723	0.723	0.730	0.716	0.736	3,849,246	0.7287	0.92%
2015-12-14	0	1.090	1.090	1.100	1.060	1.100	4,616,000	4,964,740	1.0756	0.716	0.716	0.723	0.697	0.723	7,022,971	0.7069	-0.91%
2015-12-11	0	1.100	1.100	1.110	1.090	1.130	14,496,000	15,975,850	1.1021	0.723	0.723	0.730	0.716	0.743	22,054,808	0.7244	-2.65%
2015-12-10	0	1.130	1.120	1.130	1.110	1.150	16,084,000	18,105,940	1.1257	0.743	0.736	0.743	0.730	0.756	24,470,856	0.7399	-1.74%
2015-12-09	0	1.150	1.140	1.150	1.130	1.150	13,788,000	15,708,510	1.1393	0.756	0.749	0.756	0.743	0.756	20,977,628	0.7488	-0.86%
2015-12-08	0	1.160	1.150	1.160	1.140	1.160	4,920,000	5,643,960	1.1471	0.762	0.756	0.762	0.749	0.762	7,485,489	0.7540	-1.69%
2015-12-07	0	1.180	1.170	1.180	1.170	1.200	5,306,155	6,256,384	1.1791	0.776	0.769	0.776	0.769	0.789	8,073,001	0.7750	-0.84%
2015-12-04	0	1.190	1.180	1.190	1.160	1.190	2,424,000	2,847,280	1.1746	0.782	0.776	0.782	0.762	0.782	3,687,973	0.7720	0.00%
2015-12-03	0	1.190	1.190	1.200	1.180	1.210	4,597,000	5,483,620	1.1929	0.782	0.782	0.789	0.776	0.795	6,994,064	0.7840	-0.83%
2015-12-02	0	1.200	1.200	1.210	1.150	1.230	32,094,000	38,443,780	1.1978	0.789	0.789	0.795	0.756	0.808	48,829,125	0.7873	3.45%
2015-12-01	0	1.160	1.160	1.170	1.130	1.170	16,246,770	18,760,965	1.1548	0.762	0.762	0.769	0.743	0.769	24,718,501	0.7590	1.75%
2015-11-30	0	1.140	1.130	1.140	1.120	1.150	5,384,000	6,112,260	1.1353	0.749	0.743	0.749	0.736	0.756	8,191,438	0.7462	0.00%
2015-11-27	0	1.140	1.130	1.140	1.130	1.160	6,112,000	6,987,780	1.1433	0.749	0.743	0.749	0.743	0.762	9,299,047	0.7515	-0.87%
2015-11-26	0	1.150	1.150	1.160	1.150	1.180	6,314,000	7,324,040	1.1600	0.756	0.756	0.762	0.756	0.776	9,606,378	0.7624	-2.54%
2015-11-25	0	1.180	1.170	1.180	1.150	1.190	7,040,000	8,235,040	1.1698	0.776	0.769	0.776	0.756	0.782	10,710,944	0.7688	-0.84%
2015-11-24	0	1.190	1.190	1.200	1.160	1.200	7,448,000	8,842,540	1.1872	0.782	0.782	0.789	0.762	0.789	11,331,692	0.7803	0.85%
2015-11-23	0	1.180	1.170	1.180	1.160	1.200	5,864,000	6,878,240	1.1730	0.776	0.769	0.776	0.762	0.789	8,921,730	0.7710	0.00%
2015-11-20	0	1.180	1.170	1.180	1.150	1.190	11,584,000	13,559,940	1.1706	0.776	0.769	0.776	0.756	0.782	17,624,372	0.7694	0.85%
2015-11-19	0	1.170	1.160	1.170	1.160	1.190	4,711,549	5,482,374	1.1636	0.769	0.762	0.769	0.762	0.782	7,168,343	0.7648	-0.85%
2015-11-18	0	1.180	1.170	1.180	1.150	1.180	8,654,000	10,085,540	1.1654	0.776	0.769	0.776	0.756	0.776	13,166,550	0.7660	1.72%
2015-11-17	0	1.160	1.160	1.170	1.140	1.190	6,818,000	7,963,500	1.1680	0.762	0.762	0.769	0.749	0.782	10,373,184	0.7677	1.75%
2015-11-16	0	1.140	1.130	1.140	1.130	1.150	11,056,645	12,609,420	1.1404	0.749	0.743	0.749	0.743	0.756	16,822,032	0.7496	-0.87%
2015-11-13	0	1.150	1.150	1.160	1.150	1.190	20,606,000	23,952,340	1.1624	0.756	0.756	0.762	0.756	0.782	31,350,812	0.7640	-4.17%
2015-11-12	0	1.200	1.190	1.200	1.190	1.210	8,816,000	10,576,760	1.1997	0.789	0.782	0.789	0.782	0.795	13,413,023	0.7885	0.00%
2015-11-11	0	1.200	1.200	1.210	1.190	1.220	8,910,000	10,726,340	1.2039	0.789	0.789	0.795	0.782	0.802	13,556,039	0.7913	-1.64%
2015-11-10	0	1.220	1.210	1.220	1.200	1.270	14,392,000	17,785,660	1.2358	0.802	0.795	0.802	0.789	0.835	21,896,578	0.8123	-3.94%
2015-11-09	0	1.270	1.260	1.270	1.230	1.290	18,734,000	23,621,020	1.2609	0.835	0.828	0.835	0.808	0.848	28,502,674	0.8287	1.60%
2015-11-06	0	1.250	1.250	1.260	1.230	1.280	14,798,000	18,580,660	1.2556	0.822	0.822	0.828	0.808	0.841	22,514,283	0.8253	1.63%
2015-11-05	0	1.230	1.230	1.240	1.220	1.260	10,344,000	12,793,360	1.2368	0.808	0.808	0.815	0.802	0.828	15,737,785	0.8129	0.00%
2015-11-04	0	1.230	1.220	1.230	1.210	1.250	10,568,000	13,026,940	1.2327	0.808	0.802	0.808	0.795	0.822	16,078,588	0.8102	2.50%
2015-11-03	0	1.200	1.200	1.210	1.190	1.220	3,690,000	4,458,630	1.2083	0.789	0.789	0.795	0.782	0.802	5,614,117	0.7942	0.00%
2015-11-02	0	1.200	1.190	1.200	1.190	1.230	9,012,000	10,829,040	1.2016	0.789	0.782	0.789	0.782	0.808	13,711,226	0.7898	-1.64%
2015-10-30	0	1.220	1.220	1.230	1.210	1.260	3,780,730	4,638,921	1.2270	0.802	0.802	0.808	0.795	0.828	5,752,157	0.8065	-1.61%
2015-10-29	0	1.240	1.230	1.240	1.220	1.250	8,784,000	10,868,440	1.2373	0.815	0.808	0.815	0.802	0.822	13,364,337	0.8132	0.00%
2015-10-28	0	1.240	1.230	1.240	1.240	1.290	5,636,000	7,057,280	1.2522	0.815	0.808	0.815	0.815	0.848	8,574,841	0.8230	-3.12%
2015-10-27	0	1.280	1.270	1.280	1.240	1.320	13,176,000	16,641,460	1.2630	0.841	0.835	0.841	0.815	0.868	20,046,506	0.8301	-1.54%
2015-10-26	0	1.300	1.290	1.310	1.290	1.370	13,610,000	17,978,680	1.3210	0.854	0.848	0.861	0.848	0.900	20,706,811	0.8682	-2.26%
2015-10-23	0	1.330	1.320	1.330	1.310	1.360	7,088,000	9,428,020	1.3301	0.874	0.868	0.874	0.861	0.894	10,783,973	0.8743	0.00%
2015-10-22	0	1.330	1.320	1.330	1.270	1.340	14,302,000	18,752,674	1.3112	0.874	0.868	0.874	0.835	0.881	21,759,648	0.8618	2.31%
2015-10-20	0	1.300	1.300	1.310	1.270	1.370	46,554,000	61,488,780	1.3208	0.854	0.854	0.861	0.835	0.900	70,829,161	0.8681	3.17%
2015-10-19	0	1.260	1.250	1.260	1.210	1.260	19,434,000	24,034,150	1.2367	0.828	0.822	0.828	0.795	0.828	29,567,683	0.8129	5.00%
2015-10-16	0	1.200	1.200	1.210	1.180	1.220	17,430,000	20,888,700	1.1984	0.789	0.789	0.795	0.776	0.802	26,518,715	0.7877	0.84%
2015-10-15	0	1.190	1.190	1.200	1.160	1.200	17,784,000	21,140,840	1.1888	0.782	0.782	0.789	0.762	0.789	27,057,305	0.7813	1.71%
2015-10-14	0	1.170	1.160	1.170	1.160	1.210	15,122,000	17,806,800	1.1775	0.769	0.762	0.769	0.762	0.795	23,007,230	0.7740	-4.10%
2015-10-13	0	1.220	1.200	1.220	1.200	1.250	11,676,000	14,306,270	1.2253	0.802	0.789	0.802	0.789	0.822	17,764,344	0.8053	0.00%
2015-10-12	0	1.220	1.210	1.220	1.190	1.240	19,415,000	23,583,090	1.2147	0.802	0.795	0.802	0.782	0.815	29,538,776	0.7984	2.52%
2015-10-09	0	1.190	1.180	1.190	1.180	1.240	16,056,000	19,450,660	1.2114	0.782	0.776	0.782	0.776	0.815	24,428,256	0.7962	-1.65%
2015-10-08	0	1.210	1.200	1.220	1.200	1.240	8,996,925	11,008,331	1.2236	0.795	0.789	0.802	0.789	0.815	13,688,290	0.8042	-1.63%
2015-10-07	0	1.230	1.230	1.240	1.160	1.240	11,124,000	13,543,740	1.2175	0.808	0.808	0.815	0.762	0.815	16,924,509	0.8002	5.13%
2015-10-06	0	1.170	1.170	1.180	1.160	1.250	6,376,000	7,627,620	1.1963	0.769	0.769	0.776	0.762	0.822	9,700,707	0.7863	-4.10%
2015-10-05	0	1.220	1.210	1.220	1.210	1.270	4,596,000	5,730,830	1.2469	0.802	0.795	0.802	0.795	0.835	6,992,543	0.8196	0.83%
2015-10-02	0	1.210	1.200	1.210	1.180	1.220	8,106,000	9,761,680	1.2043	0.795	0.789	0.795	0.776	0.802	12,332,800	0.7915	6.14%
2015-09-30	0	1.140	1.140	1.170	1.120	1.170	4,231,000	4,803,170	1.1352	0.749	0.749	0.769	0.736	0.769	6,437,217	0.7462	3.64%
2015-09-29	0	1.100	1.100	1.110	1.100	1.170	10,004,522	11,186,143	1.1181	0.723	0.723	0.730	0.723	0.769	15,221,289	0.7349	-7.56%
2015-09-25	0	1.190	1.190	1.200	1.180	1.210	4,946,000	5,905,620	1.1940	0.782	0.782	0.789	0.776	0.795	7,525,047	0.7848	0.00%
2015-09-24	0	1.190	1.190	1.200	1.180	1.220	5,300,000	6,351,700	1.1984	0.782	0.782	0.789	0.776	0.802	8,063,637	0.7877	-0.83%
2015-09-23	0	1.200	1.190	1.210	1.180	1.230	7,838,000	9,403,240	1.1997	0.789	0.782	0.795	0.776	0.808	11,925,054	0.7885	-2.44%
2015-09-22	0	1.230	1.220	1.230	1.210	1.280	9,780,000	12,244,120	1.2520	0.808	0.802	0.808	0.795	0.841	14,879,692	0.8229	-0.81%
2015-09-21	0	1.240	1.240	1.250	1.190	1.310	15,253,000	19,264,290	1.2630	0.815	0.815	0.822	0.782	0.861	23,206,538	0.8301	-0.80%
2015-09-18	0	1.250	1.240	1.250	1.180	1.260	6,760,000	8,145,580	1.2050	0.822	0.815	0.822	0.776	0.828	10,284,941	0.7920	5.93%
2015-09-17	0	1.180	1.180	1.190	1.160	1.220	6,768,000	8,062,520	1.1913	0.776	0.776	0.782	0.762	0.802	10,297,112	0.7830	0.00%
2015-09-16	0	1.180	1.180	1.190	1.120	1.190	4,142,925	4,796,457	1.1577	0.776	0.776	0.782	0.736	0.782	6,303,216	0.7610	5.36%
2015-09-15	0	1.120	1.120	1.130	1.110	1.170	3,436,322	3,944,214	1.1478	0.736	0.736	0.743	0.730	0.769	5,228,161	0.7544	-3.45%
2015-09-14	0	1.160	1.150	1.160	1.120	1.170	5,028,000	5,785,300	1.1506	0.762	0.756	0.762	0.736	0.769	7,649,805	0.7563	3.57%
2015-09-11	0	1.120	1.110	1.130	1.110	1.150	3,855,300	4,381,757	1.1366	0.736	0.730	0.743	0.730	0.756	5,865,611	0.7470	0.00%
2015-09-10	0	1.120	1.120	1.130	1.080	1.160	5,720,000	6,343,300	1.1090	0.736	0.736	0.743	0.710	0.762	8,702,642	0.7289	-3.45%
2015-09-09	0	1.160	1.160	1.170	1.130	1.210	7,713,000	8,919,630	1.1564	0.762	0.762	0.769	0.743	0.795	11,734,874	0.7601	4.50%
2015-09-08	0	1.110	1.110	1.130	1.050	1.130	9,150,000	9,973,320	1.0900	0.730	0.730	0.743	0.690	0.743	13,921,185	0.7164	4.72%
2015-09-07	0	1.060	1.060	1.070	1.050	1.110	8,180,000	8,748,000	1.0694	0.697	0.697	0.703	0.690	0.730	12,445,387	0.7029	-2.75%
2015-09-04	0	1.090	1.090	1.100	1.070	1.130	2,879,492	3,153,365	1.0951	0.716	0.716	0.723	0.703	0.743	4,380,977	0.7198	-2.68%
2015-09-02	0	1.120	1.110	1.120	1.050	1.130	20,300,006	22,291,386	1.0981	0.736	0.730	0.736	0.690	0.743	30,885,260	0.7217	2.75%
2015-09-01	0	1.090	1.080	1.090	1.070	1.130	6,822,654	7,518,416	1.1020	0.716	0.710	0.716	0.703	0.743	10,380,265	0.7243	-3.54%
2015-08-31	0	1.130	1.130	1.140	1.080	1.160	5,756,021	6,427,224	1.1166	0.743	0.743	0.749	0.710	0.762	8,757,446	0.7339	-3.42%
2015-08-28	0	1.170	1.170	1.180	1.170	1.250	9,117,080	10,928,420	1.1987	0.769	0.769	0.776	0.769	0.822	13,871,099	0.7879	-4.10%
2015-08-27	0	1.220	1.220	1.230	1.110	1.230	19,956,000	23,261,740	1.1657	0.802	0.802	0.808	0.730	0.808	30,361,875	0.7661	11.93%
2015-08-26	0	1.090	1.080	1.090	1.030	1.190	18,450,000	20,259,970	1.0981	0.716	0.710	0.716	0.677	0.782	28,070,585	0.7218	-1.80%
2015-08-25	0	1.110	1.110	1.130	1.010	1.210	26,295,880	29,003,338	1.1030	0.730	0.730	0.743	0.664	0.795	40,007,628	0.7249	-4.31%
2015-08-24	0	1.160	1.160	1.170	1.140	1.270	22,896,825	26,663,032	1.1645	0.762	0.762	0.769	0.749	0.835	34,836,167	0.7654	-11.45%
2015-08-21	0	1.310	1.310	1.320	1.270	1.330	9,795,000	12,719,380	1.2986	0.861	0.861	0.868	0.835	0.874	14,902,514	0.8535	-3.68%
2015-08-20	0	1.360	1.350	1.360	1.340	1.390	11,448,972	15,606,651	1.3631	0.894	0.887	0.894	0.881	0.914	17,418,935	0.8960	-3.55%
2015-08-19	0	1.410	1.400	1.410	1.350	1.420	9,516,000	13,163,260	1.3833	0.927	0.920	0.927	0.887	0.933	14,478,032	0.9092	2.92%
2015-08-18	0	1.370	1.360	1.370	1.360	1.500	26,216,080	36,848,605	1.4056	0.900	0.894	0.900	0.894	0.986	39,886,217	0.9238	-7.43%
2015-08-17	0	1.480	1.470	1.490	1.450	1.500	5,696,000	8,365,180	1.4686	0.973	0.966	0.979	0.953	0.986	8,666,128	0.9653	-1.33%
2015-08-14	0	1.500	1.500	1.510	1.460	1.520	7,578,000	11,374,080	1.5009	0.986	0.986	0.992	0.960	0.999	11,529,479	0.9865	2.04%
2015-08-13	0	1.470	1.470	1.480	1.440	1.490	2,096,000	3,062,300	1.4610	0.966	0.966	0.973	0.946	0.979	3,188,940	0.9603	0.68%
2015-08-12	0	1.460	1.460	1.470	1.420	1.510	12,440,000	18,068,750	1.4525	0.960	0.960	0.966	0.933	0.992	18,926,725	0.9547	-3.31%
2015-08-11	0	1.510	1.510	1.520	1.500	1.610	13,752,332	21,169,624	1.5393	0.992	0.992	0.999	0.986	1.058	20,923,361	1.0118	-5.03%
2015-08-10	0	1.590	1.580	1.590	1.350	1.610	53,810,925	81,687,973	1.5181	1.045	1.038	1.045	0.887	1.058	81,870,144	0.9978	15.22%
2015-08-07	0	1.380	1.370	1.380	1.370	1.410	8,154,000	11,286,150	1.3841	0.907	0.900	0.907	0.900	0.927	12,405,829	0.9097	-1.43%
2015-08-06	0	1.400	1.390	1.400	1.390	1.430	4,974,000	6,968,910	1.4011	0.920	0.914	0.920	0.914	0.940	7,567,647	0.9209	-1.41%
2015-08-05	0	1.420	1.420	1.430	1.410	1.460	3,566,000	5,084,780	1.4259	0.933	0.933	0.940	0.927	0.960	5,425,458	0.9372	-0.70%
2015-08-04	0	1.430	1.430	1.440	1.360	1.440	10,406,332	14,675,598	1.4103	0.940	0.940	0.946	0.894	0.946	15,832,619	0.9269	3.62%
2015-08-03	0	1.380	1.380	1.400	1.330	1.400	9,316,000	12,678,040	1.3609	0.907	0.907	0.920	0.874	0.920	14,173,744	0.8945	-0.72%
2015-07-31	0	1.390	1.380	1.400	1.380	1.410	6,398,000	8,925,710	1.3951	0.914	0.907	0.920	0.907	0.927	9,734,179	0.9169	-1.42%
2015-07-30	0	1.410	1.400	1.410	1.390	1.440	7,678,000	10,851,510	1.4133	0.927	0.920	0.927	0.914	0.946	11,681,623	0.9289	-1.40%
2015-07-29	0	1.430	1.420	1.430	1.380	1.480	15,056,000	21,135,090	1.4038	0.940	0.933	0.940	0.907	0.973	22,906,815	0.9227	0.00%
2015-07-28	0	1.430	1.420	1.430	1.360	1.470	10,262,158	14,671,723	1.4297	0.940	0.933	0.940	0.894	0.966	15,613,267	0.9397	0.70%
2015-07-27	0	1.420	1.410	1.420	1.380	1.560	30,674,000	43,665,120	1.4235	0.933	0.927	0.933	0.907	1.025	46,668,679	0.9356	-8.97%
2015-07-24	0	1.560	1.560	1.570	1.520	1.600	21,704,334	33,717,754	1.5535	1.025	1.025	1.032	0.999	1.052	33,021,862	1.0211	-1.89%
2015-07-23	0	1.590	1.570	1.580	1.580	1.630	22,874,000	36,424,720	1.5924	1.045	1.032	1.038	1.038	1.071	34,801,440	1.0466	-0.62%
2015-07-22	0	1.600	1.600	1.610	1.570	1.700	30,334,000	48,989,370	1.6150	1.052	1.052	1.058	1.032	1.117	46,151,389	1.0615	-7.51%
2015-07-21	0	1.730	1.730	1.740	1.690	1.770	8,258,000	14,334,100	1.7358	1.137	1.137	1.144	1.111	1.163	12,564,059	1.1409	-2.26%
2015-07-20	0	1.770	1.740	1.760	1.740	1.810	13,326,000	23,645,300	1.7744	1.163	1.144	1.157	1.144	1.190	20,274,722	1.1662	0.00%
2015-07-17	0	1.770	1.760	1.770	1.710	1.770	5,528,000	9,637,160	1.7433	1.163	1.157	1.163	1.124	1.163	8,410,525	1.1458	2.91%
2015-07-16	0	1.720	1.700	1.720	1.630	1.740	5,618,163	9,541,983	1.6984	1.131	1.117	1.131	1.071	1.144	8,547,703	1.1163	3.61%
2015-07-15	0	1.660	1.660	1.680	1.630	1.770	8,070,000	13,536,870	1.6774	1.091	1.091	1.104	1.071	1.163	12,278,028	1.1025	-6.74%
2015-07-14	0	1.780	1.760	1.780	1.690	1.820	21,639,758	38,241,708	1.7672	1.170	1.157	1.170	1.111	1.196	32,923,614	1.1615	3.49%
2015-07-13	0	1.720	1.720	1.730	1.600	1.730	26,586,400	44,905,138	1.6890	1.131	1.131	1.137	1.052	1.137	40,449,637	1.1101	-1.15%
2015-07-10	0	1.740	1.720	1.740	1.670	1.780	34,632,758	59,608,131	1.7211	1.144	1.131	1.144	1.098	1.170	52,691,696	1.1313	4.19%
2015-07-09	0	1.670	1.630	1.670	1.270	1.690	78,680,814	120,973,875	1.5375	1.098	1.071	1.098	0.835	1.111	119,708,211	1.0106	19.29%
2015-07-08	0	1.400	1.400	1.420	1.100	1.430	94,684,031	120,042,317	1.2678	0.920	0.920	0.933	0.723	0.940	144,056,160	0.8333	-7.28%
2015-07-07	0	1.510	1.500	1.510	1.480	1.630	50,096,269	77,621,251	1.5494	0.992	0.986	0.992	0.973	1.071	76,218,514	1.0184	-10.12%
2015-07-06	0	1.680	1.660	1.680	1.460	1.900	62,485,027	99,953,652	1.5996	1.104	1.091	1.104	0.960	1.249	95,067,278	1.0514	-6.67%
2015-07-03	0	1.800	1.790	1.800	1.750	1.950	29,873,000	54,475,470	1.8236	1.183	1.177	1.183	1.150	1.282	45,450,005	1.1986	-6.25%
2015-07-02	0	1.920	1.910	1.930	1.860	2.040	22,288,000	43,103,894	1.9340	1.262	1.255	1.269	1.223	1.341	33,909,875	1.2711	-4.95%
2015-06-30	0	2.020	2.010	2.020	1.850	2.070	42,865,705	84,677,848	1.9754	1.328	1.321	1.328	1.216	1.361	65,217,638	1.2984	7.45%
2015-06-29	0	1.880	1.870	1.890	1.840	2.140	51,836,000	100,321,080	1.9354	1.236	1.229	1.242	1.209	1.407	78,865,412	1.2721	-9.62%
2015-06-26	0	2.080	2.080	2.100	2.060	2.240	20,859,000	44,120,220	2.1152	1.367	1.367	1.380	1.354	1.472	31,735,736	1.3902	-7.14%
2015-06-25	0	2.240	2.240	2.250	2.230	2.320	10,388,000	23,656,770	2.2773	1.472	1.472	1.479	1.466	1.525	15,804,728	1.4968	-2.18%
2015-06-24	0	2.290	2.280	2.290	2.270	2.370	25,482,027	59,155,451	2.3215	1.505	1.499	1.505	1.492	1.558	38,769,399	1.5258	-0.43%
2015-06-23	0	2.300	2.290	2.300	2.190	2.310	36,129,000	81,588,070	2.2582	1.512	1.505	1.512	1.439	1.518	54,968,139	1.4843	5.02%
2015-06-22	0	2.190	2.190	2.200	2.150	2.240	8,589,055	18,788,232	2.1875	1.439	1.439	1.446	1.413	1.472	13,067,740	1.4378	-1.79%
2015-06-19	0	2.230	2.220	2.250	2.190	2.300	14,710,987	33,356,211	2.2674	1.466	1.459	1.479	1.439	1.512	22,381,898	1.4903	-0.89%
2015-06-18	0	2.250	2.240	2.250	2.230	2.360	23,921,136	54,474,441	2.2773	1.479	1.472	1.479	1.466	1.551	36,394,595	1.4968	-2.60%
2015-06-17	0	2.310	2.310	2.320	2.120	2.340	32,770,758	73,198,053	2.2336	1.518	1.518	1.525	1.393	1.538	49,858,773	1.4681	5.00%
2015-06-16	0	2.200	2.200	2.210	2.180	2.290	14,516,000	32,116,530	2.2125	1.446	1.446	1.453	1.433	1.505	22,085,237	1.4542	-2.22%
2015-06-15	0	2.250	2.240	2.250	2.210	2.370	34,772,409	79,543,813	2.2876	1.479	1.472	1.479	1.453	1.558	52,904,166	1.5035	-1.75%
2015-06-12	0	2.290	2.280	2.290	2.080	2.350	37,200,000	83,950,970	2.2567	1.505	1.499	1.505	1.367	1.545	56,597,603	1.4833	8.02%
2015-06-11	0	2.120	2.110	2.130	2.060	2.140	12,050,000	25,254,570	2.0958	1.393	1.387	1.400	1.354	1.407	18,333,363	1.3775	1.92%
2015-06-10	0	2.080	2.080	2.100	2.050	2.170	19,287,000	40,615,350	2.1058	1.367	1.367	1.380	1.347	1.426	29,344,031	1.3841	-0.95%
2015-06-09	0	2.100	2.090	2.110	2.050	2.240	40,342,027	84,922,096	2.1051	1.380	1.374	1.387	1.347	1.472	61,378,011	1.3836	-4.55%
2015-06-08	0	2.200	2.190	2.200	2.190	2.330	29,498,000	66,237,160	2.2455	1.446	1.439	1.446	1.439	1.531	44,879,465	1.4759	-3.93%
2015-06-05	0	2.290	2.290	2.300	2.240	2.310	27,339,676	61,860,707	2.2627	1.505	1.505	1.512	1.472	1.518	41,595,702	1.4872	-1.29%
2015-06-04	0	2.320	2.310	2.320	2.240	2.410	42,524,480	98,703,647	2.3211	1.525	1.518	1.525	1.472	1.584	64,698,484	1.5256	1.75%
2015-06-03	0	2.290	2.280	2.290	2.260	2.320	38,742,934	88,698,116	2.2894	1.499	1.492	1.499	1.479	1.518	59,203,617	1.4982	-0.43%
2015-06-02	0	2.300	2.300	2.310	2.270	2.400	47,843,703	110,549,196	2.3106	1.505	1.505	1.512	1.485	1.571	73,110,628	1.5121	-4.17%
2015-06-01	0	2.400	2.390	2.400	2.160	2.440	105,732,027	249,194,673	2.3569	1.571	1.564	1.571	1.414	1.597	161,570,582	1.5423	11.11%
2015-05-29	0	2.160	2.150	2.160	2.130	2.300	95,497,603	208,488,085	2.1832	1.414	1.407	1.414	1.394	1.505	145,931,216	1.4287	-6.09%
2015-05-28	0	2.300	2.290	2.300	2.260	2.480	72,663,000	171,567,487	2.3611	1.505	1.499	1.505	1.479	1.623	111,037,341	1.5451	-4.17%
2015-05-27	0	2.400	2.390	2.400	2.330	2.500	61,439,209	145,652,256	2.3707	1.571	1.564	1.571	1.525	1.636	93,886,110	1.5514	-4.00%
2015-05-26	0	2.500	2.500	2.510	2.480	2.670	62,214,375	157,375,641	2.5296	1.636	1.636	1.643	1.623	1.747	95,070,652	1.6554	-0.40%
2015-05-22	0	2.510	2.500	2.510	2.440	2.620	68,348,064	171,065,233	2.5029	1.643	1.636	1.643	1.597	1.715	104,443,628	1.6379	-3.83%
2015-05-21	0	2.610	2.590	2.600	2.390	2.620	113,443,167	286,255,856	2.5233	1.708	1.695	1.701	1.564	1.715	173,354,082	1.6513	4.40%
2015-05-20	0	2.500	2.490	2.500	2.210	2.510	376,899,239	893,195,109	2.3699	1.636	1.629	1.636	1.446	1.643	575,944,972	1.5508	20.19%
2015-05-19	0	2.080	2.070	2.080	1.950	2.170	168,993,640	350,656,128	2.0750	1.361	1.355	1.361	1.276	1.420	258,241,533	1.3579	6.12%
2015-05-18	0	1.960	1.940	1.960	1.900	2.030	57,369,053	112,983,464	1.9694	1.283	1.270	1.283	1.243	1.328	87,666,448	1.2888	-1.51%
2015-05-15	0	1.990	1.980	1.990	1.890	2.010	107,884,007	212,642,101	1.9710	1.302	1.296	1.302	1.237	1.315	164,859,052	1.2898	2.58%
2015-05-14	0	1.940	1.920	1.930	1.680	1.960	216,607,225	400,206,860	1.8476	1.270	1.256	1.263	1.099	1.283	331,000,515	1.2091	16.17%
2015-05-13	0	1.670	1.670	1.680	1.610	1.680	36,889,588	61,077,952	1.6557	1.093	1.093	1.099	1.054	1.099	56,371,493	1.0835	2.45%
2015-05-12	0	1.630	1.620	1.630	1.610	1.670	25,852,000	42,354,960	1.6384	1.067	1.060	1.067	1.054	1.093	39,504,801	1.0721	-1.21%
2015-05-11	0	1.650	1.640	1.650	1.620	1.700	29,150,899	48,134,767	1.6512	1.080	1.073	1.080	1.060	1.112	44,545,894	1.0806	1.23%
2015-05-08	0	1.630	1.630	1.640	1.570	1.640	35,795,052	57,393,359	1.6034	1.067	1.067	1.073	1.027	1.073	54,698,917	1.0493	5.84%
2015-05-07	0	1.540	1.540	1.550	1.540	1.660	20,957,000	33,147,030	1.5817	1.008	1.008	1.014	1.008	1.086	32,024,683	1.0350	-5.52%
2015-05-06	0	1.630	1.630	1.640	1.590	1.730	69,416,818	116,053,645	1.6718	1.067	1.067	1.073	1.040	1.132	106,076,806	1.0941	-1.81%
2015-05-05	0	1.660	1.660	1.670	1.580	1.760	86,350,893	144,201,920	1.6700	1.086	1.086	1.093	1.034	1.152	131,954,001	1.0928	-4.60%
2015-05-04	0	1.740	1.730	1.740	1.640	1.780	222,074,010	381,921,021	1.7198	1.139	1.132	1.139	1.073	1.165	339,354,385	1.1254	7.41%
2015-04-30	0	1.620	1.610	1.620	1.360	1.630	303,546,092	449,484,292	1.4808	1.060	1.054	1.060	0.890	1.067	463,853,007	0.9690	14.08%
2015-04-29	0	1.420	1.410	1.420	1.410	1.480	117,065,051	168,637,199	1.4405	0.929	0.923	0.929	0.923	0.969	178,888,733	0.9427	-13.41%
2015-04-28	0	1.640	1.630	1.640	1.580	1.700	35,328,000	57,887,900	1.6386	1.073	1.067	1.073	1.034	1.112	53,985,208	1.0723	-9.89%
2015-04-27	0	1.820	1.810	1.820	1.600	1.830	20,060,115	35,879,639	1.7886	1.191	1.184	1.191	1.047	1.198	30,654,141	1.1705	8.33%
2015-04-24	0	1.680	1.670	1.680	1.660	1.760	5,568,000	9,425,080	1.6927	1.099	1.093	1.099	1.086	1.152	8,508,538	1.1077	-0.59%
2015-04-23	0	1.690	1.690	1.700	1.650	1.780	14,092,000	24,131,600	1.7124	1.106	1.106	1.112	1.080	1.165	21,534,181	1.1206	3.68%
2015-04-22	0	1.630	1.630	1.650	1.550	1.650	10,828,000	17,679,760	1.6328	1.067	1.067	1.080	1.014	1.080	16,546,417	1.0685	3.82%
2015-04-21	0	1.570	1.570	1.580	1.510	1.600	9,167,549	14,276,906	1.5573	1.027	1.027	1.034	0.988	1.047	14,009,059	1.0191	3.97%
2015-04-20	0	1.510	1.510	1.550	1.490	1.600	8,564,000	13,118,730	1.5318	0.988	0.988	1.014	0.975	1.047	13,086,768	1.0024	-3.21%
2015-04-17	0	1.560	1.540	1.570	1.540	1.660	4,546,000	7,227,520	1.5899	1.021	1.008	1.027	1.008	1.086	6,946,806	1.0404	-4.29%
2015-04-16	0	1.630	1.620	1.630	1.510	1.640	10,872,312	17,394,865	1.5999	1.067	1.060	1.067	0.988	1.073	16,614,131	1.0470	7.24%
2015-04-15	0	1.520	1.520	1.530	1.510	1.690	9,673,000	15,465,660	1.5988	0.995	0.995	1.001	0.988	1.106	14,781,446	1.0463	-6.17%
2015-04-14	0	1.620	1.600	1.620	1.600	1.750	14,802,333	24,672,726	1.6668	1.060	1.047	1.060	1.047	1.145	22,619,651	1.0908	-3.57%
2015-04-13	0	1.680	1.670	1.680	1.440	1.770	31,352,781	49,459,536	1.5775	1.099	1.093	1.099	0.942	1.158	47,910,621	1.0323	17.48%
2015-04-10	0	1.430	1.420	1.430	1.390	1.450	4,538,000	6,424,030	1.4156	0.936	0.929	0.936	0.910	0.949	6,934,581	0.9264	0.70%
2015-04-09	0	1.420	1.410	1.430	1.390	1.540	12,378,578	17,902,235	1.4462	0.929	0.923	0.936	0.910	1.008	18,915,877	0.9464	-2.74%
2015-04-08	0	1.460	1.460	1.480	1.360	1.490	12,453,448	17,761,883	1.4263	0.955	0.955	0.969	0.890	0.975	19,030,287	0.9333	6.57%
2015-04-02	0	1.370	1.360	1.370	1.350	1.380	2,040,000	2,780,810	1.3631	0.897	0.890	0.897	0.883	0.903	3,117,352	0.8920	0.00%
2015-04-01	0	1.370	1.350	1.370	1.350	1.400	2,486,000	3,411,080	1.3721	0.897	0.883	0.897	0.883	0.916	3,798,891	0.8979	-1.44%
2015-03-31	0	1.390	1.370	1.390	1.370	1.420	3,278,000	4,552,810	1.3889	0.910	0.897	0.910	0.897	0.929	5,009,157	0.9089	1.46%
2015-03-30	0	1.370	1.360	1.370	1.340	1.380	1,992,000	2,697,820	1.3543	0.897	0.890	0.897	0.877	0.903	3,044,003	0.8863	0.74%
2015-03-27	0	1.360	1.360	1.370	1.340	1.380	2,444,000	3,332,180	1.3634	0.890	0.890	0.897	0.877	0.903	3,734,710	0.8922	0.74%
2015-03-26	0	1.350	1.340	1.360	1.340	1.360	190,000	256,280	1.3488	0.883	0.877	0.890	0.877	0.890	290,342	0.8827	0.00%
2015-03-25	0	1.350	1.340	1.350	1.330	1.370	1,786,000	2,404,310	1.3462	0.883	0.877	0.883	0.870	0.897	2,729,211	0.8810	-0.74%
2015-03-24	0	1.360	1.350	1.360	1.350	1.370	614,000	836,250	1.3620	0.890	0.883	0.890	0.883	0.897	938,262	0.8913	0.74%
2015-03-23	0	1.350	1.350	1.360	1.340	1.380	1,140,000	1,542,100	1.3527	0.883	0.883	0.890	0.877	0.903	1,742,050	0.8852	0.75%
2015-03-20	0	1.340	1.340	1.360	1.330	1.370	2,332,000	3,140,920	1.3469	0.877	0.877	0.890	0.870	0.897	3,563,562	0.8814	0.00%
2015-03-19	0	1.340	1.330	1.350	1.330	1.350	1,148,000	1,541,270	1.3426	0.877	0.870	0.883	0.870	0.883	1,754,275	0.8786	0.75%
2015-03-18	0	1.330	1.330	1.340	1.320	1.340	1,246,000	1,657,870	1.3306	0.870	0.870	0.877	0.864	0.877	1,904,030	0.8707	-0.75%
2015-03-17	0	1.340	1.340	1.350	1.330	1.360	5,770,100	7,747,815	1.3428	0.877	0.877	0.883	0.870	0.890	8,817,370	0.8787	0.75%
2015-03-16	0	1.330	1.330	1.340	1.330	1.360	670,000	901,680	1.3458	0.870	0.870	0.877	0.870	0.890	1,023,836	0.8807	-0.75%
2015-03-13	0	1.340	1.340	1.350	1.330	1.350	2,453,743	3,285,903	1.3391	0.877	0.877	0.883	0.870	0.883	3,749,599	0.8763	-1.47%
2015-03-12	0	1.360	1.350	1.360	1.340	1.380	1,874,000	2,541,760	1.3563	0.890	0.883	0.890	0.877	0.903	2,863,685	0.8876	0.74%
2015-03-11	0	1.350	1.350	1.360	1.350	1.360	308,000	416,940	1.3537	0.883	0.883	0.890	0.883	0.890	470,659	0.8859	0.00%
2015-03-10	0	1.350	1.340	1.360	1.340	1.380	3,332,000	4,505,200	1.3521	0.883	0.877	0.890	0.877	0.903	5,091,676	0.8848	-0.74%
2015-03-09	0	1.360	1.350	1.390	1.330	1.380	4,210,000	5,677,320	1.3485	0.890	0.883	0.910	0.870	0.903	6,433,360	0.8825	1.49%
2015-03-06	0	1.340	1.340	1.350	1.330	1.380	1,690,000	2,273,460	1.3452	0.877	0.877	0.883	0.870	0.903	2,582,513	0.8803	-0.74%
2015-03-05	0	1.350	1.350	1.360	1.340	1.370	934,000	1,265,840	1.3553	0.883	0.883	0.890	0.877	0.897	1,427,258	0.8869	-1.46%
2015-03-04	0	1.370	1.360	1.370	1.350	1.390	1,120,020	1,530,337	1.3663	0.897	0.890	0.897	0.883	0.910	1,711,518	0.8941	-1.44%
2015-03-03	0	1.390	1.370	1.390	1.360	1.390	690,070	947,677	1.3733	0.910	0.897	0.910	0.890	0.910	1,054,506	0.8987	0.00%
2015-03-02	0	1.390	1.400	1.410	1.350	1.430	1,342,260	1,858,901	1.3849	0.910	0.916	0.923	0.883	0.936	2,051,126	0.9063	-2.80%
2015-02-27	0	1.430	1.410	1.430	1.410	1.430	184,000	261,820	1.4229	0.936	0.923	0.936	0.923	0.936	281,173	0.9312	1.42%
2015-02-26	0	1.410	1.410	1.450	1.400	1.460	584,000	831,080	1.4231	0.923	0.923	0.949	0.916	0.955	892,419	0.9313	-2.76%
2015-02-25	0	1.450	1.420	1.460	1.430	1.480	454,000	653,280	1.4389	0.949	0.929	0.955	0.936	0.969	693,764	0.9416	0.69%
2015-02-24	0	1.440	1.440	1.450	1.430	1.480	380,000	552,360	1.4536	0.942	0.942	0.949	0.936	0.969	580,683	0.9512	-2.04%
2015-02-23	0	1.470	1.440	1.470	1.470	1.470	94,000	138,180	1.4700	0.962	0.942	0.962	0.962	0.962	143,643	0.9620	0.00%
2015-02-18	0	1.470	1.440	1.480	1.450	1.480	46,000	67,200	1.4609	0.962	0.942	0.969	0.949	0.969	70,293	0.9560	1.38%
2015-02-17	0	1.450	1.440	1.460	1.420	1.460	168,000	242,980	1.4463	0.949	0.942	0.955	0.929	0.955	256,723	0.9465	-1.36%
2015-02-16	0	1.470	1.450	1.470	1.400	1.470	390,000	565,380	1.4497	0.962	0.949	0.962	0.916	0.962	595,964	0.9487	2.08%
2015-02-13	0	1.440	1.440	1.460	1.400	1.500	993,743	1,423,775	1.4327	0.942	0.942	0.955	0.916	0.982	1,518,553	0.9376	1.41%
2015-02-12	0	1.420	1.410	1.440	1.410	1.460	550,498	790,742	1.4364	0.929	0.923	0.942	0.923	0.955	841,224	0.9400	-2.74%
2015-02-11	0	1.460	1.450	1.470	1.450	1.480	144,000	212,480	1.4756	0.955	0.949	0.962	0.949	0.969	220,048	0.9656	-1.35%
2015-02-10	0	1.480	1.460	1.490	1.460	1.490	258,000	379,620	1.4714	0.969	0.955	0.975	0.955	0.975	394,253	0.9629	0.68%
2015-02-09	0	1.470	1.450	1.470	1.430	1.520	2,494,000	3,659,560	1.4673	0.962	0.949	0.962	0.936	0.995	3,811,116	0.9602	-3.29%
2015-02-06	0	1.520	1.500	1.530	1.500	1.550	290,000	438,400	1.5117	0.995	0.982	1.001	0.982	1.014	443,153	0.9893	0.66%
2015-02-05	0	1.510	1.490	1.520	1.500	1.590	1,354,000	2,087,500	1.5417	0.988	0.975	0.995	0.982	1.040	2,069,066	1.0089	-3.21%
2015-02-04	0	1.560	1.550	1.570	1.490	1.570	933,747	1,425,293	1.5264	1.021	1.014	1.027	0.975	1.027	1,426,872	0.9989	4.70%
2015-02-03	0	1.490	1.470	1.490	1.480	1.530	260,000	389,900	1.4996	0.975	0.962	0.975	0.969	1.001	397,310	0.9814	1.36%
2015-02-02	0	1.470	1.470	1.500	1.460	1.500	418,000	616,150	1.4740	0.962	0.962	0.982	0.955	0.982	638,752	0.9646	-3.29%
2015-01-30	0	1.520	1.520	1.540	1.510	1.560	198,000	301,220	1.5213	0.995	0.995	1.008	0.988	1.021	302,567	0.9955	0.00%
2015-01-29	0	1.520	1.510	1.570	1.500	1.530	136,000	206,180	1.5160	0.995	0.988	1.027	0.982	1.001	207,823	0.9921	-0.65%
2015-01-28	0	1.530	1.530	1.580	1.530	1.570	690,000	1,062,390	1.5397	1.001	1.001	1.034	1.001	1.027	1,054,399	1.0076	-1.92%
2015-01-27	0	1.560	1.560	1.590	1.550	1.620	1,228,000	1,953,960	1.5912	1.021	1.021	1.040	1.014	1.060	1,876,524	1.0413	-2.50%
2015-01-26	0	1.600	1.600	1.610	1.510	1.600	864,000	1,340,700	1.5517	1.047	1.047	1.054	0.988	1.047	1,320,290	1.0155	5.96%
2015-01-23	0	1.510	1.510	1.530	1.510	1.540	539,249	820,783	1.5221	0.988	0.988	1.001	0.988	1.008	824,034	0.9961	-1.31%
2015-01-22	0	1.530	1.520	1.540	1.510	1.570	1,160,000	1,788,230	1.5416	1.001	0.995	1.008	0.988	1.027	1,772,612	1.0088	-1.29%
2015-01-21	0	1.550	1.550	1.580	1.530	1.570	318,000	493,920	1.5532	1.014	1.014	1.034	1.001	1.027	485,940	1.0164	1.97%
2015-01-20	0	1.520	1.520	1.540	1.480	1.540	328,000	499,200	1.5220	0.995	0.995	1.008	0.969	1.008	501,221	0.9960	0.00%
2015-01-19	0	1.520	1.520	1.540	1.500	1.600	808,000	1,256,110	1.5546	0.995	0.995	1.008	0.982	1.047	1,234,716	1.0173	-1.94%
2015-01-16	0	1.550	1.550	1.560	1.520	1.590	724,000	1,118,000	1.5442	1.014	1.014	1.021	0.995	1.040	1,106,354	1.0105	-1.90%
2015-01-15	0	1.580	1.570	1.580	1.530	1.610	476,000	741,280	1.5573	1.034	1.027	1.034	1.001	1.054	727,382	1.0191	1.28%
2015-01-14	0	1.560	1.560	1.570	1.550	1.590	548,000	860,100	1.5695	1.021	1.021	1.027	1.014	1.040	837,406	1.0271	-1.27%
2015-01-13	0	1.580	1.570	1.590	1.580	1.600	174,000	277,100	1.5925	1.034	1.027	1.040	1.034	1.047	265,892	1.0422	0.00%
2015-01-12	0	1.580	1.560	1.590	1.550	1.680	1,842,000	2,916,790	1.5835	1.034	1.021	1.040	1.014	1.099	2,814,786	1.0362	-4.82%
2015-01-09	0	1.660	1.660	1.670	1.630	1.680	702,000	1,164,640	1.6590	1.086	1.086	1.093	1.067	1.099	1,072,736	1.0857	1.84%
2015-01-08	0	1.630	1.630	1.640	1.620	1.690	1,292,000	2,131,280	1.6496	1.067	1.067	1.073	1.060	1.106	1,974,323	1.0795	-1.21%
2015-01-07	0	1.650	1.650	1.660	1.620	1.670	898,000	1,470,620	1.6377	1.080	1.080	1.086	1.060	1.093	1,372,246	1.0717	-1.20%
2015-01-06	0	1.670	1.650	1.680	1.640	1.700	1,286,000	2,140,960	1.6648	1.093	1.080	1.099	1.073	1.112	1,965,154	1.0895	-1.76%
2015-01-05	0	1.700	1.690	1.700	1.640	1.830	11,594,000	20,051,320	1.7295	1.112	1.106	1.112	1.073	1.198	17,716,953	1.1318	3.03%
2015-01-02	0	1.650	1.640	1.650	1.530	1.650	3,788,000	6,126,760	1.6174	1.080	1.073	1.080	1.001	1.080	5,788,496	1.0584	10.00%
2014-12-31	0	1.500	1.500	1.510	1.500	1.520	90,000	135,560	1.5062	0.982	0.982	0.988	0.982	0.995	137,530	0.9857	-0.66%
2014-12-30	0	1.510	1.510	1.520	1.480	1.520	186,000	279,870	1.5047	0.988	0.988	0.995	0.969	0.995	284,229	0.9847	0.00%
2014-12-29	0	1.510	1.470	1.510	1.480	1.530	686,000	1,029,400	1.5006	0.988	0.962	0.988	0.969	1.001	1,048,286	0.9820	-1.31%
2014-12-24	0	1.530	1.480	1.530	1.450	1.530	428,000	638,120	1.4909	1.001	0.969	1.001	0.949	1.001	654,033	0.9757	0.00%
2014-12-23	0	1.530	1.510	1.530	1.470	1.530	492,003	744,644	1.5135	1.001	0.988	1.001	0.962	1.001	751,837	0.9904	3.38%
2014-12-22	0	1.480	1.480	1.510	1.470	1.530	314,000	471,060	1.5002	0.969	0.969	0.988	0.962	1.001	479,828	0.9817	-2.63%
2014-12-19	0	1.520	1.480	1.600	1.430	1.600	2,456,000	3,667,030	1.4931	0.995	0.969	1.047	0.936	1.047	3,753,048	0.9771	4.11%
2014-12-18	0	1.460	1.460	1.470	1.450	1.480	600,000	876,540	1.4609	0.955	0.955	0.962	0.949	0.969	916,868	0.9560	-0.68%
2014-12-17	0	1.470	1.460	1.480	1.460	1.480	540,000	790,810	1.4645	0.962	0.955	0.969	0.955	0.969	825,182	0.9583	-1.34%
2014-12-16	0	1.490	1.490	1.510	1.470	1.500	272,000	403,000	1.4816	0.975	0.975	0.988	0.962	0.982	415,647	0.9696	-1.32%
2014-12-15	0	1.510	1.500	1.510	1.460	1.520	324,000	480,280	1.4823	0.988	0.982	0.988	0.955	0.995	495,109	0.9700	-0.66%
2014-12-12	0	1.520	1.500	1.520	1.480	1.520	868,000	1,302,630	1.5007	0.995	0.982	0.995	0.969	0.995	1,326,403	0.9821	2.70%
2014-12-11	0	1.480	1.480	1.490	1.440	1.480	418,627	614,750	1.4685	0.969	0.969	0.975	0.942	0.969	639,710	0.9610	0.00%
2014-12-10	0	1.480	1.490	1.500	1.440	1.500	594,000	873,880	1.4712	0.969	0.975	0.982	0.942	0.982	907,700	0.9627	0.68%
2014-12-09	0	1.470	1.470	1.490	1.450	1.490	1,326,000	1,939,480	1.4627	0.962	0.962	0.975	0.949	0.975	2,026,279	0.9572	-2.00%
2014-12-08	0	1.500	1.490	1.500	1.440	1.570	2,050,000	3,116,530	1.5203	0.982	0.975	0.982	0.942	1.027	3,132,634	0.9949	-3.85%
2014-12-05	0	1.560	1.570	1.580	1.460	1.610	2,970,000	4,597,380	1.5479	1.021	1.027	1.034	0.955	1.054	4,538,498	1.0130	-3.70%
2014-12-04	0	1.620	1.600	1.620	1.600	1.620	974,000	1,567,920	1.6098	1.060	1.047	1.060	1.047	1.060	1,488,383	1.0534	1.25%
2014-12-03	0	1.600	1.600	1.610	1.600	1.650	1,484,000	2,407,900	1.6226	1.047	1.047	1.054	1.047	1.080	2,267,721	1.0618	0.00%
2014-12-02	0	1.600	1.600	1.620	1.560	1.640	706,418	1,115,383	1.5789	1.047	1.047	1.060	1.021	1.073	1,079,487	1.0333	1.27%
2014-12-01	0	1.580	1.580	1.590	1.570	1.610	736,000	1,164,900	1.5827	1.034	1.034	1.040	1.027	1.054	1,124,692	1.0358	-1.25%
2014-11-28	0	1.600	1.600	1.610	1.580	1.630	1,172,000	1,874,100	1.5991	1.047	1.047	1.054	1.034	1.067	1,790,950	1.0464	1.91%
2014-11-27	0	1.570	1.570	1.580	1.550	1.640	978,000	1,542,040	1.5767	1.027	1.027	1.034	1.014	1.073	1,494,495	1.0318	-1.87%
2014-11-26	0	1.600	1.600	1.640	1.580	1.630	502,000	797,490	1.5886	1.047	1.047	1.073	1.034	1.067	767,113	1.0396	0.00%
2014-11-25	0	1.600	1.590	1.600	1.580	1.640	786,000	1,261,520	1.6050	1.047	1.040	1.047	1.034	1.073	1,201,098	1.0503	-1.84%
2014-11-24	0	1.630	1.630	1.640	1.580	1.720	3,164,209	5,221,120	1.6501	1.067	1.067	1.073	1.034	1.126	4,835,272	1.0798	5.84%
2014-11-21	0	1.540	1.540	1.560	1.520	1.550	909,881	1,397,425	1.5358	1.008	1.008	1.021	0.995	1.014	1,390,402	1.0051	-0.65%
2014-11-20	0	1.550	1.550	1.570	1.540	1.580	1,306,418	2,029,047	1.5531	1.014	1.014	1.027	1.008	1.034	1,996,356	1.0164	-1.27%
2014-11-19	0	1.570	1.570	1.590	1.570	1.620	322,000	510,000	1.5839	1.027	1.027	1.040	1.027	1.060	492,053	1.0365	-1.26%
2014-11-18	0	1.590	1.590	1.610	1.590	1.610	516,000	828,440	1.6055	1.040	1.040	1.054	1.040	1.054	788,507	1.0506	-1.24%
2014-11-17	0	1.610	1.610	1.630	1.600	1.650	616,000	998,620	1.6211	1.054	1.054	1.067	1.047	1.080	941,318	1.0609	-0.62%
2014-11-14	0	1.620	1.610	1.620	1.600	1.650	452,000	729,840	1.6147	1.060	1.054	1.060	1.047	1.080	690,707	1.0567	0.00%
2014-11-13	0	1.620	1.620	1.630	1.590	1.650	850,000	1,370,740	1.6126	1.060	1.060	1.067	1.040	1.080	1,298,897	1.0553	0.00%
2014-11-12	0	1.620	1.620	1.630	1.610	1.660	676,000	1,100,920	1.6286	1.060	1.060	1.067	1.054	1.086	1,033,005	1.0657	0.00%
2014-11-11	0	1.620	1.620	1.630	1.610	1.680	1,132,000	1,859,360	1.6425	1.060	1.060	1.067	1.054	1.099	1,729,825	1.0749	-2.99%
2014-11-10	0	1.670	1.670	1.680	1.670	1.750	1,240,000	2,091,880	1.6870	1.093	1.093	1.099	1.093	1.145	1,894,861	1.1040	-3.47%
2014-11-07	0	1.730	1.710	1.740	1.680	1.740	1,860,000	3,184,780	1.7122	1.132	1.119	1.139	1.099	1.139	2,842,292	1.1205	1.17%
2014-11-06	0	1.710	1.700	1.720	1.680	1.760	560,000	962,200	1.7182	1.119	1.112	1.126	1.099	1.152	855,744	1.1244	-1.16%
2014-11-05	0	1.730	1.720	1.740	1.680	1.740	1,344,608	2,310,557	1.7184	1.132	1.126	1.139	1.099	1.139	2,054,714	1.1245	2.37%
2014-11-04	0	1.690	1.680	1.700	1.660	1.710	1,114,000	1,889,760	1.6964	1.106	1.099	1.112	1.086	1.119	1,702,319	1.1101	1.20%
2014-11-03	0	1.670	1.660	1.680	1.620	1.720	1,098,000	1,842,460	1.6780	1.093	1.086	1.099	1.060	1.126	1,677,869	1.0981	2.45%
2014-10-31	0	1.630	1.630	1.640	1.600	1.640	392,000	636,820	1.6245	1.067	1.067	1.073	1.047	1.073	599,021	1.0631	1.87%
2014-10-30	0	1.600	1.600	1.610	1.590	1.620	458,000	732,440	1.5992	1.047	1.047	1.054	1.040	1.060	699,876	1.0465	-0.62%
2014-10-29	0	1.610	1.610	1.620	1.580	1.640	1,490,000	2,405,080	1.6141	1.054	1.054	1.060	1.034	1.073	2,276,890	1.0563	1.90%
2014-10-28	0	1.580	1.580	1.610	1.570	1.600	562,912	893,855	1.5879	1.034	1.034	1.054	1.027	1.047	860,194	1.0391	-1.25%
2014-10-27	0	1.600	1.600	1.610	1.600	1.640	720,000	1,157,360	1.6074	1.047	1.047	1.054	1.047	1.073	1,100,242	1.0519	-3.03%
2014-10-24	0	1.650	1.620	1.650	1.620	1.680	512,000	839,680	1.6400	1.080	1.060	1.080	1.060	1.099	782,394	1.0732	1.23%
2014-10-23	0	1.630	1.620	1.630	1.620	1.650	474,000	776,440	1.6381	1.067	1.060	1.067	1.060	1.080	724,326	1.0719	-1.21%
2014-10-22	0	1.650	1.650	1.660	1.600	1.660	1,112,000	1,815,640	1.6328	1.080	1.080	1.086	1.047	1.086	1,699,263	1.0685	0.61%
2014-10-21	0	1.640	1.640	1.660	1.620	1.710	934,000	1,542,400	1.6514	1.073	1.073	1.086	1.060	1.119	1,427,258	1.0807	-4.65%
2014-10-20	0	1.720	1.670	1.720	1.650	1.720	484,000	809,200	1.6719	1.126	1.093	1.126	1.080	1.126	739,607	1.0941	4.24%
2014-10-17	0	1.650	1.640	1.650	1.630	1.700	938,000	1,549,740	1.6522	1.080	1.073	1.080	1.067	1.112	1,433,371	1.0812	0.00%
2014-10-16	0	1.650	1.640	1.660	1.610	1.720	3,744,000	6,213,020	1.6595	1.080	1.073	1.086	1.054	1.126	5,721,259	1.0860	-4.07%
2014-10-15	0	1.720	1.710	1.740	1.700	1.760	1,050,912	1,815,012	1.7271	1.126	1.119	1.139	1.112	1.152	1,605,913	1.1302	-1.71%
2014-10-14	0	1.750	1.750	1.770	1.720	1.790	1,076,000	1,895,160	1.7613	1.145	1.145	1.158	1.126	1.171	1,644,251	1.1526	-1.13%
2014-10-13	0	1.770	1.770	1.780	1.730	1.790	1,114,000	1,972,540	1.7707	1.158	1.158	1.165	1.132	1.171	1,702,319	1.1587	0.00%
2014-10-10	0	1.770	1.790	1.800	1.720	1.790	4,180,000	7,391,680	1.7683	1.158	1.171	1.178	1.126	1.171	6,387,516	1.1572	0.00%
2014-10-09	0	1.770	1.770	1.780	1.680	1.810	5,102,000	9,043,960	1.7726	1.158	1.158	1.165	1.099	1.184	7,796,437	1.1600	4.12%
2014-10-08	0	1.700	1.680	1.700	1.550	1.700	3,388,000	5,536,520	1.6342	1.112	1.099	1.112	1.014	1.112	5,177,250	1.0694	9.68%
2014-10-07	0	1.550	1.550	1.560	1.540	1.570	642,000	996,040	1.5515	1.014	1.014	1.021	1.008	1.027	981,049	1.0153	-1.27%
2014-10-06	0	1.570	1.550	1.570	1.510	1.600	2,270,000	3,521,520	1.5513	1.027	1.014	1.027	0.988	1.047	3,468,819	1.0152	0.64%
2014-10-03	0	1.560	1.560	1.580	1.510	1.570	3,608,000	5,556,780	1.5401	1.021	1.021	1.034	0.988	1.027	5,513,435	1.0079	0.00%
2014-09-30	0	1.560	1.550	1.560	1.510	1.630	2,846,000	4,422,500	1.5539	1.021	1.014	1.021	0.988	1.067	4,349,012	1.0169	-3.70%
2014-09-29	0	1.620	1.620	1.630	1.600	1.660	2,846,000	4,591,700	1.6134	1.060	1.060	1.067	1.047	1.086	4,349,012	1.0558	-3.57%
2014-09-26	0	1.680	1.680	1.690	1.650	1.700	2,268,000	3,795,460	1.6735	1.099	1.099	1.106	1.080	1.112	3,465,762	1.0951	0.00%
2014-09-25	0	1.680	1.680	1.690	1.670	1.720	2,306,000	3,897,920	1.6903	1.099	1.099	1.106	1.093	1.126	3,523,831	1.1062	-2.33%
2014-09-24	0	1.720	1.720	1.730	1.720	1.740	356,000	615,320	1.7284	1.126	1.126	1.132	1.126	1.139	544,009	1.1311	-0.58%
2014-09-23	0	1.730	1.730	1.740	1.700	1.810	2,634,000	4,632,240	1.7586	1.132	1.132	1.139	1.112	1.184	4,025,052	1.1509	-3.35%
2014-09-22	0	1.790	1.770	1.790	1.700	1.790	10,776,109	18,454,732	1.7126	1.171	1.158	1.171	1.112	1.171	16,467,122	1.1207	5.92%
2014-09-19	0	1.690	1.690	1.730	1.640	1.760	20,767,643	34,976,360	1.6842	1.106	1.106	1.132	1.073	1.152	31,735,324	1.1021	-2.31%
2014-09-18	0	1.730	1.730	1.740	1.730	1.780	3,184,000	5,568,300	1.7488	1.132	1.132	1.139	1.132	1.165	4,865,515	1.1444	0.00%
2014-09-17	0	1.730	1.730	1.740	1.730	1.770	3,858,000	6,723,280	1.7427	1.132	1.132	1.139	1.132	1.158	5,895,463	1.1404	0.00%
2014-09-16	0	1.730	1.720	1.730	1.720	1.830	3,408,000	6,060,180	1.7782	1.132	1.126	1.132	1.126	1.198	5,207,812	1.1637	-3.89%
2014-09-15	0	1.800	1.790	1.800	1.780	1.950	9,294,000	17,120,560	1.8421	1.178	1.171	1.178	1.165	1.276	14,202,291	1.2055	-6.74%
2014-09-12	0	1.930	1.930	1.940	1.910	1.940	1,856,000	3,584,480	1.9313	1.263	1.263	1.270	1.250	1.270	2,836,179	1.2638	0.52%
2014-09-11	0	1.920	1.910	1.920	1.910	1.930	2,070,000	3,972,480	1.9191	1.256	1.250	1.256	1.250	1.263	3,163,196	1.2558	0.00%
2014-09-10	0	1.920	1.920	1.930	1.890	1.930	4,288,000	8,201,060	1.9126	1.256	1.256	1.263	1.237	1.263	6,552,552	1.2516	0.52%
2014-09-08	0	1.910	1.900	1.920	1.900	1.940	1,738,000	3,333,060	1.9178	1.250	1.243	1.256	1.243	1.270	2,655,862	1.2550	0.00%
2014-09-05	0	1.910	1.910	1.920	1.900	1.940	2,946,000	5,654,140	1.9193	1.250	1.250	1.256	1.243	1.270	4,501,824	1.2560	0.00%
2014-09-04	0	1.910	1.900	1.910	1.900	1.950	2,268,000	4,336,040	1.9118	1.250	1.243	1.250	1.243	1.276	3,465,762	1.2511	-1.55%
2014-09-03	0	1.940	1.930	1.940	1.890	1.950	2,787,000	5,349,750	1.9195	1.270	1.263	1.270	1.237	1.276	4,258,853	1.2561	1.04%
2014-09-02	0	1.920	1.910	1.930	1.900	1.930	1,150,000	2,197,020	1.9105	1.256	1.250	1.263	1.243	1.263	1,757,331	1.2502	-0.52%
2014-09-01	0	1.930	1.920	1.950	1.920	1.960	2,436,000	4,707,360	1.9324	1.263	1.256	1.276	1.256	1.283	3,722,485	1.2646	-1.03%
2014-08-29	0	1.950	1.940	1.950	1.880	1.950	3,028,000	5,776,380	1.9077	1.276	1.270	1.276	1.230	1.276	4,627,129	1.2484	1.56%
2014-08-28	0	1.920	1.910	1.920	1.910	1.960	4,290,000	8,267,860	1.9272	1.256	1.250	1.256	1.250	1.283	6,555,609	1.2612	-1.54%
2014-08-27	0	1.950	1.940	1.950	1.930	2.000	8,454,000	16,529,540	1.9552	1.276	1.270	1.276	1.263	1.309	12,918,675	1.2795	-2.01%
2014-08-26	0	1.990	1.980	1.990	1.950	1.990	3,868,000	7,617,380	1.9693	1.302	1.296	1.302	1.276	1.302	5,910,745	1.2887	1.53%
2014-08-25	0	1.960	1.950	1.970	1.950	1.980	1,782,000	3,484,840	1.9556	1.283	1.276	1.289	1.276	1.296	2,723,099	1.2797	-1.51%
2014-08-22	0	1.990	1.980	1.990	1.950	2.010	1,528,000	3,013,620	1.9723	1.302	1.296	1.302	1.276	1.315	2,334,958	1.2907	-0.50%
2014-08-21	0	2.000	1.980	2.000	1.960	2.020	2,446,000	4,852,260	1.9838	1.309	1.296	1.309	1.283	1.322	3,737,767	1.2982	0.00%
2014-08-20	0	2.000	1.990	2.000	1.940	2.000	3,654,000	7,244,960	1.9827	1.309	1.302	1.309	1.270	1.309	5,583,728	1.2975	2.04%
2014-08-19	0	1.960	1.950	1.960	1.920	1.980	5,348,000	10,399,450	1.9445	1.283	1.276	1.283	1.256	1.296	8,172,353	1.2725	0.00%
2014-08-18	0	1.960	1.960	1.970	1.960	1.990	3,614,000	7,114,960	1.9687	1.283	1.283	1.289	1.283	1.302	5,522,604	1.2883	-1.01%
2014-08-15	0	1.980	1.970	2.000	1.950	2.030	6,084,000	12,024,836	1.9765	1.296	1.289	1.309	1.276	1.328	9,297,045	1.2934	-0.50%
2014-08-14	0	1.990	1.980	1.990	1.960	2.050	13,802,000	27,682,960	2.0057	1.302	1.296	1.302	1.283	1.342	21,091,028	1.3125	-0.50%
2014-08-13	0	2.000	1.990	2.000	2.000	2.140	32,173,000	66,278,380	2.0601	1.309	1.302	1.309	1.309	1.400	49,164,009	1.3481	0.50%
2014-08-12	0	1.990	1.980	2.000	1.950	2.000	2,790,000	5,536,880	1.9845	1.302	1.296	1.309	1.276	1.309	4,263,438	1.2987	2.05%
2014-08-11	0	1.950	1.940	1.950	1.940	2.000	3,694,000	7,265,120	1.9667	1.276	1.270	1.276	1.270	1.309	5,644,853	1.2870	1.56%
2014-08-08	0	1.920	1.920	1.930	1.910	1.960	3,758,000	7,233,500	1.9248	1.256	1.256	1.263	1.250	1.283	5,742,652	1.2596	-1.54%
2014-08-07	0	1.950	1.950	1.960	1.950	2.030	6,240,000	12,387,940	1.9852	1.276	1.276	1.283	1.276	1.328	9,535,431	1.2991	-2.50%
2014-08-06	0	2.000	1.990	2.000	1.860	2.020	13,888,000	27,403,000	1.9731	1.309	1.302	1.309	1.217	1.322	21,222,446	1.2912	6.38%
2014-08-05	0	1.880	1.880	1.890	1.880	1.930	2,498,000	4,721,360	1.8901	1.230	1.230	1.237	1.230	1.263	3,817,229	1.2369	-1.57%
2014-08-04	0	1.910	1.900	1.920	1.900	1.930	1,876,000	3,586,320	1.9117	1.250	1.243	1.256	1.243	1.263	2,866,742	1.2510	0.00%
2014-08-01	0	1.910	1.900	1.910	1.880	1.920	3,614,000	6,871,760	1.9014	1.250	1.243	1.250	1.230	1.256	5,522,604	1.2443	-1.04%
2014-07-31	0	1.930	1.920	1.930	1.890	1.930	2,296,000	4,379,980	1.9077	1.263	1.256	1.263	1.237	1.263	3,508,550	1.2484	0.52%
2014-07-30	0	1.920	1.900	1.920	1.900	1.950	4,368,000	8,425,420	1.9289	1.256	1.243	1.256	1.243	1.276	6,674,802	1.2623	-0.52%
2014-07-29	0	1.930	1.920	1.930	1.910	1.940	2,220,000	4,270,340	1.9236	1.263	1.256	1.263	1.250	1.270	3,392,413	1.2588	-0.52%
2014-07-28	0	1.940	1.930	1.940	1.910	1.980	8,856,000	17,135,980	1.9350	1.270	1.263	1.270	1.250	1.296	13,532,977	1.2662	0.00%
2014-07-25	0	1.940	1.930	1.940	1.900	1.960	5,166,000	9,944,420	1.9250	1.270	1.263	1.270	1.243	1.283	7,894,236	1.2597	0.52%
2014-07-24	0	1.930	1.910	1.930	1.880	2.000	9,068,000	17,556,260	1.9361	1.263	1.250	1.263	1.230	1.309	13,856,937	1.2670	-3.02%
2014-07-23	0	1.990	1.980	1.990	1.970	2.010	3,052,000	6,072,780	1.9898	1.302	1.296	1.302	1.289	1.315	4,663,804	1.3021	0.00%
2014-07-22	0	1.990	1.980	1.990	1.980	2.030	5,328,000	10,680,540	2.0046	1.302	1.296	1.302	1.296	1.328	8,141,791	1.3118	0.51%
2014-07-21	0	1.980	1.980	1.990	1.980	2.110	8,980,000	18,263,380	2.0338	1.296	1.296	1.302	1.296	1.381	13,722,463	1.3309	-2.94%
2014-07-18	0	2.040	2.040	2.050	1.950	2.120	9,460,000	19,438,440	2.0548	1.335	1.335	1.342	1.276	1.387	14,455,958	1.3447	1.49%
2014-07-17	0	2.010	2.010	2.020	2.010	2.150	14,044,000	28,968,000	2.0627	1.315	1.315	1.322	1.315	1.407	21,460,832	1.3498	-3.83%
2014-07-16	0	2.090	2.080	2.090	2.000	2.240	41,640,000	88,597,460	2.1277	1.368	1.361	1.368	1.309	1.466	63,630,663	1.3924	5.03%
2014-07-15	0	1.990	1.990	2.000	1.860	2.020	9,182,000	18,145,940	1.9763	1.302	1.302	1.309	1.217	1.322	14,031,142	1.2933	8.15%
2014-07-14	0	1.840	1.830	1.840	1.810	1.860	580,000	1,062,100	1.8312	1.204	1.198	1.204	1.184	1.217	886,306	1.1983	0.55%
2014-07-11	0	1.830	1.790	1.830	1.790	1.830	76,000	136,880	1.8011	1.198	1.171	1.198	1.171	1.198	116,137	1.1786	0.00%
2014-07-10	0	1.830	1.810	1.840	1.810	1.860	90,000	165,740	1.8416	1.198	1.184	1.204	1.184	1.217	137,530	1.2051	0.55%
2014-07-09	0	1.820	1.800	1.830	1.800	1.850	218,000	394,180	1.8082	1.191	1.178	1.198	1.178	1.211	333,129	1.1833	-1.62%
2014-07-08	0	1.850	1.830	1.860	1.820	1.860	492,000	903,420	1.8362	1.211	1.198	1.217	1.191	1.217	751,832	1.2016	-0.54%
2014-07-07	0	1.860	1.840	1.860	1.830	1.860	218,000	401,540	1.8419	1.217	1.204	1.217	1.198	1.217	333,129	1.2054	1.64%
2014-07-04	0	1.830	1.810	1.840	1.780	1.850	708,000	1,276,160	1.8025	1.198	1.184	1.204	1.165	1.211	1,081,905	1.1795	0.55%
2014-07-03	0	1.820	1.810	1.850	1.810	1.850	94,000	172,680	1.8370	1.191	1.184	1.211	1.184	1.211	143,643	1.2021	-1.62%
2014-07-02	0	1.850	1.830	1.850	1.820	1.860	240,000	441,140	1.8381	1.211	1.198	1.211	1.191	1.217	366,747	1.2028	1.65%
2014-06-30	0	1.820	1.820	1.850	1.790	1.860	84,000	152,960	1.8210	1.191	1.191	1.211	1.171	1.217	128,362	1.1916	-2.15%
2014-06-27	0	1.860	1.850	1.860	1.780	1.860	480,000	865,260	1.8026	1.217	1.211	1.217	1.165	1.217	733,495	1.1796	0.54%
2014-06-26	0	1.850	1.820	1.860	1.800	1.860	308,000	562,300	1.8256	1.211	1.191	1.217	1.178	1.217	470,659	1.1947	-0.54%
2014-06-25	0	1.860	1.830	1.860	1.800	1.860	24,000	43,740	1.8225	1.217	1.198	1.217	1.178	1.217	36,675	1.1926	-1.06%
2014-06-24	0	1.880	1.860	1.880	1.850	1.880	40,000	74,240	1.8560	1.230	1.217	1.230	1.211	1.230	61,125	1.2146	-0.53%
2014-06-23	0	1.890	1.840	1.890	1.830	1.890	348,000	652,880	1.8761	1.237	1.204	1.237	1.198	1.237	531,784	1.2277	0.53%
2014-06-20	0	1.880	1.870	1.880	1.860	1.880	348,000	651,020	1.8707	1.230	1.224	1.230	1.217	1.230	531,784	1.2242	0.00%
2014-06-19	0	1.880	1.870	1.880	1.860	1.940	294,000	560,980	1.9081	1.230	1.224	1.230	1.217	1.270	449,265	1.2487	1.62%
2014-06-18	0	1.850	1.850	1.860	1.840	1.860	100,000	185,600	1.8560	1.211	1.211	1.217	1.204	1.217	152,811	1.2146	0.54%
2014-06-17	0	1.840	1.840	1.860	1.830	1.870	226,000	420,300	1.8597	1.204	1.204	1.217	1.198	1.224	345,354	1.2170	-1.08%
2014-06-16	0	1.860	1.860	1.890	1.860	1.930	452,000	861,420	1.9058	1.217	1.217	1.237	1.217	1.263	690,707	1.2472	-2.62%
2014-06-13	0	1.910	1.900	1.910	1.850	1.930	870,000	1,650,480	1.8971	1.250	1.243	1.250	1.211	1.263	1,329,459	1.2415	1.60%
2014-06-12	0	1.880	1.860	1.880	1.860	1.890	92,000	172,240	1.8722	1.230	1.217	1.230	1.217	1.237	140,586	1.2252	-0.53%
2014-06-11	0	1.890	1.880	1.890	1.870	1.890	128,000	240,860	1.8817	1.237	1.230	1.237	1.224	1.237	195,599	1.2314	0.00%
2014-06-10	0	1.890	1.850	1.890	1.850	1.900	276,000	514,020	1.8624	1.237	1.211	1.237	1.211	1.243	421,759	1.2188	1.61%
2014-06-09	0	1.860	1.850	1.860	1.850	1.870	34,000	63,160	1.8576	1.217	1.211	1.217	1.211	1.224	51,956	1.2156	1.09%
2014-06-06	0	1.840	1.840	1.860	1.840	1.870	120,000	223,640	1.8637	1.204	1.204	1.217	1.204	1.224	183,374	1.2196	-2.13%
2014-06-05	0	1.880	1.860	1.900	1.860	1.900	192,000	360,760	1.8790	1.230	1.217	1.243	1.217	1.243	293,398	1.2296	1.08%
2014-06-04	0	1.860	1.830	1.860	1.800	1.890	116,000	213,220	1.8381	1.217	1.198	1.217	1.178	1.237	177,261	1.2029	-1.59%
2014-06-03	0	1.890	1.840	1.890	1.840	1.900	184,001	342,681	1.8624	1.237	1.204	1.237	1.204	1.243	281,174	1.2187	0.53%
2014-05-30	0	1.880	1.850	1.870	1.850	1.890	186,000	347,140	1.8663	1.230	1.211	1.224	1.211	1.237	284,229	1.2213	2.73%
2014-05-29	0	1.830	1.830	1.850	1.830	1.870	78,000	144,500	1.8526	1.198	1.198	1.211	1.198	1.224	119,193	1.2123	-2.14%
2014-05-28	0	1.870	1.870	1.880	1.870	1.890	120,000	225,760	1.8813	1.224	1.224	1.230	1.224	1.237	183,374	1.2311	0.54%
2014-05-27	0	1.860	1.860	1.890	1.860	1.900	242,000	451,480	1.8656	1.217	1.217	1.237	1.217	1.243	369,804	1.2209	-2.11%
2014-05-26	0	1.900	1.890	1.930	1.880	1.940	326,000	618,760	1.8980	1.243	1.237	1.263	1.230	1.270	498,165	1.2421	1.06%
2014-05-23	0	1.880	1.880	1.900	1.880	1.940	1,044,000	1,992,760	1.9088	1.230	1.230	1.243	1.230	1.270	1,595,351	1.2491	0.53%
2014-05-22	0	1.870	1.870	1.890	1.870	1.900	282,000	532,160	1.8871	1.224	1.224	1.237	1.224	1.243	430,928	1.2349	1.63%
2014-05-21	0	1.840	1.840	1.860	1.830	1.880	262,000	485,040	1.8513	1.204	1.204	1.217	1.198	1.230	400,366	1.2115	-0.54%
2014-05-20	0	1.850	1.850	1.870	1.850	1.890	112,000	210,300	1.8777	1.211	1.211	1.224	1.211	1.237	171,149	1.2288	-2.63%
2014-05-19	0	1.900	1.860	1.900	1.850	1.910	104,000	196,660	1.8910	1.243	1.217	1.243	1.211	1.250	158,924	1.2374	0.00%
2014-05-16	0	1.900	1.860	1.900	1.860	1.900	110,000	208,400	1.8945	1.243	1.217	1.243	1.217	1.243	168,093	1.2398	0.00%
2014-05-15	0	1.900	1.870	1.900	1.860	1.940	298,000	560,920	1.8823	1.243	1.224	1.243	1.217	1.270	455,378	1.2318	0.00%
2014-05-14	0	1.900	1.900	1.920	1.820	1.920	702,000	1,319,160	1.8791	1.243	1.243	1.256	1.191	1.256	1,072,736	1.2297	4.40%
2014-05-13	0	1.820	1.800	1.850	1.790	1.820	312,000	564,210	1.8084	1.191	1.178	1.211	1.171	1.191	476,772	1.1834	0.00%
2014-05-12	0	1.820	1.800	1.820	1.780	1.840	402,000	728,340	1.8118	1.191	1.178	1.191	1.165	1.204	614,302	1.1856	1.11%
2014-05-09	0	1.800	1.770	1.800	1.750	1.800	472,000	839,910	1.7795	1.178	1.158	1.178	1.145	1.178	721,270	1.1645	1.12%
2014-05-08	0	1.780	1.760	1.790	1.750	1.790	438,000	779,500	1.7797	1.165	1.152	1.171	1.145	1.171	669,314	1.1646	1.14%
2014-05-07	0	1.760	1.740	1.760	1.730	1.810	968,000	1,706,900	1.7633	1.152	1.139	1.152	1.132	1.184	1,479,214	1.1539	-1.68%
2014-05-05	0	1.790	1.790	1.800	1.790	1.790	68,000	121,720	1.7900	1.171	1.171	1.178	1.171	1.171	103,912	1.1714	-1.65%
2014-05-02	0	1.820	1.810	1.820	1.800	1.890	260,000	476,420	1.8324	1.191	1.184	1.191	1.178	1.237	397,310	1.1991	1.68%
2014-04-30	0	1.790	1.770	1.790	1.770	1.860	624,000	1,118,030	1.7917	1.171	1.158	1.171	1.158	1.217	953,543	1.1725	-3.24%
2014-04-29	0	1.850	1.830	1.850	1.810	1.870	578,000	1,065,980	1.8443	1.211	1.198	1.211	1.184	1.224	883,250	1.2069	-0.54%
2014-04-28	0	1.860	1.850	1.860	1.850	1.880	466,000	867,920	1.8625	1.217	1.211	1.217	1.211	1.230	712,101	1.2188	-2.11%
2014-04-25	0	1.900	1.880	1.900	1.880	1.930	440,000	835,860	1.8997	1.243	1.230	1.243	1.230	1.263	672,370	1.2432	0.00%
2014-04-24	0	1.900	1.890	1.900	1.890	1.920	424,000	805,980	1.9009	1.243	1.237	1.243	1.237	1.256	647,920	1.2439	0.53%
2014-04-23	0	1.890	1.880	1.900	1.870	1.930	474,000	900,120	1.8990	1.237	1.230	1.243	1.224	1.263	724,326	1.2427	-1.05%
2014-04-22	0	1.910	1.910	1.930	1.910	1.940	228,000	437,820	1.9203	1.250	1.250	1.263	1.250	1.270	348,410	1.2566	-2.05%
2014-04-17	0	1.950	1.930	1.950	1.910	1.960	310,000	600,660	1.9376	1.276	1.263	1.276	1.250	1.283	473,715	1.2680	0.52%
2014-04-16	0	1.940	1.930	1.940	1.920	1.980	478,000	931,526	1.9488	1.270	1.263	1.270	1.256	1.296	730,438	1.2753	-1.02%
2014-04-15	0	1.960	1.910	1.970	1.900	1.970	1,208,000	2,354,160	1.9488	1.283	1.250	1.289	1.243	1.289	1,845,962	1.2753	0.51%
2014-04-14	0	1.950	1.950	1.970	1.880	1.970	2,363,800	4,593,218	1.9432	1.276	1.276	1.289	1.230	1.289	3,612,156	1.2716	4.84%
2014-04-11	0	1.860	1.860	1.870	1.860	1.910	1,814,000	3,404,920	1.8770	1.217	1.217	1.224	1.217	1.250	2,771,999	1.2283	-3.12%
2014-04-10	0	1.920	1.920	1.930	1.910	1.970	796,000	1,539,100	1.9335	1.256	1.256	1.263	1.250	1.289	1,216,379	1.2653	-0.52%
2014-04-09	0	1.930	1.910	1.930	1.890	1.960	614,000	1,184,620	1.9293	1.263	1.250	1.263	1.237	1.283	938,262	1.2626	2.12%
2014-04-08	0	1.890	1.890	1.900	1.890	1.940	1,088,000	2,071,080	1.9036	1.237	1.237	1.243	1.237	1.270	1,662,588	1.2457	-1.56%
2014-04-07	0	1.920	1.910	1.930	1.910	1.970	2,232,000	4,337,600	1.9434	1.256	1.250	1.263	1.250	1.289	3,410,750	1.2717	-3.52%
2014-04-04	0	1.990	1.980	2.010	1.970	2.070	1,992,000	3,985,580	2.0008	1.302	1.296	1.315	1.289	1.355	3,044,003	1.3093	-2.93%
2014-04-03	0	2.050	2.030	2.040	2.010	2.070	3,944,000	8,048,100	2.0406	1.342	1.328	1.335	1.315	1.355	6,026,881	1.3354	-0.49%
2014-04-02	0	2.060	2.050	2.060	1.930	2.120	14,930,000	30,585,120	2.0486	1.348	1.342	1.348	1.263	1.387	22,814,741	1.3406	6.19%
2014-04-01	0	1.940	1.910	1.940	1.900	1.950	422,000	810,880	1.9215	1.270	1.250	1.270	1.243	1.276	644,864	1.2574	1.04%
2014-03-31	0	1.920	1.900	1.920	1.900	1.940	326,000	623,100	1.9113	1.256	1.243	1.256	1.243	1.270	498,165	1.2508	-1.03%
2014-03-28	0	1.940	1.910	1.940	1.900	1.950	606,000	1,163,480	1.9199	1.270	1.250	1.270	1.243	1.276	926,037	1.2564	0.52%
2014-03-27	0	1.930	1.930	1.940	1.900	1.960	904,000	1,744,220	1.9294	1.263	1.263	1.270	1.243	1.283	1,381,415	1.2626	-3.02%
2014-03-26	0	1.990	1.970	1.990	1.970	2.020	4,504,109	8,997,136	1.9975	1.302	1.289	1.302	1.289	1.322	6,882,792	1.3072	2.05%
2014-03-25	0	1.950	1.940	1.980	1.950	2.000	920,000	1,821,960	1.9804	1.276	1.270	1.296	1.276	1.309	1,405,865	1.2960	-2.50%
2014-03-24	0	2.000	1.990	2.000	1.920	2.030	17,756,005	34,999,289	1.9711	1.309	1.302	1.309	1.256	1.328	27,133,198	1.2899	4.17%
2014-03-21	0	1.920	1.940	1.950	1.790	1.950	7,187,643	13,536,858	1.8834	1.256	1.270	1.276	1.171	1.276	10,983,537	1.2325	0.52%
2014-03-20	0	1.910	1.910	1.920	1.840	1.930	406,000	767,840	1.8912	1.250	1.250	1.256	1.204	1.263	620,414	1.2376	1.60%
2014-03-19	0	1.880	1.880	1.920	1.860	1.970	886,000	1,688,640	1.9059	1.230	1.230	1.256	1.217	1.289	1,353,909	1.2472	-4.08%
2014-03-18	0	1.960	1.940	1.960	1.900	1.990	1,124,000	2,202,300	1.9593	1.283	1.270	1.283	1.243	1.302	1,717,600	1.2822	0.51%
2014-03-17	0	1.950	1.940	1.950	1.830	1.960	1,148,000	2,212,480	1.9272	1.276	1.270	1.276	1.198	1.283	1,754,275	1.2612	4.28%
2014-03-14	0	1.870	1.880	1.890	1.750	1.900	1,376,000	2,568,720	1.8668	1.224	1.230	1.237	1.145	1.243	2,102,685	1.2216	3.31%
2014-03-13	0	1.810	1.810	1.830	1.810	1.900	1,876,000	3,476,000	1.8529	1.184	1.184	1.198	1.184	1.243	2,866,742	1.2125	-5.73%
2014-03-12	0	1.920	1.900	1.920	1.870	1.940	2,248,000	4,283,260	1.9054	1.256	1.243	1.256	1.224	1.270	3,435,200	1.2469	-1.03%
2014-03-11	0	1.940	1.920	1.940	1.910	1.990	1,248,000	2,446,320	1.9602	1.270	1.256	1.270	1.250	1.302	1,907,086	1.2828	-1.52%
2014-03-10	0	1.970	1.960	1.980	1.950	2.120	5,130,000	10,414,480	2.0301	1.289	1.283	1.296	1.276	1.387	7,839,224	1.3285	-1.50%
2014-03-07	0	2.000	1.980	2.000	1.870	2.040	10,668,000	21,123,800	1.9801	1.309	1.296	1.309	1.224	1.335	16,301,919	1.2958	6.38%
2014-03-06	0	1.880	1.870	1.880	1.680	1.930	7,520,349	13,727,399	1.8254	1.230	1.224	1.230	1.099	1.263	11,491,950	1.1945	12.57%
2014-03-05	0	1.670	1.660	1.670	1.650	1.680	438,000	730,680	1.6682	1.093	1.086	1.093	1.080	1.099	669,314	1.0917	1.21%
2014-03-04	0	1.650	1.650	1.660	1.630	1.690	748,060	1,240,119	1.6578	1.080	1.080	1.086	1.067	1.106	1,143,121	1.0849	-1.20%
2014-03-03	0	1.670	1.650	1.670	1.650	1.680	256,000	426,620	1.6665	1.093	1.080	1.093	1.080	1.099	391,197	1.0905	-0.60%
2014-02-28	0	1.680	1.680	1.690	1.650	1.730	414,000	692,540	1.6728	1.099	1.099	1.106	1.080	1.132	632,639	1.0947	-2.89%
2014-02-27	0	1.730	1.730	1.740	1.640	1.770	558,000	956,720	1.7146	1.132	1.132	1.139	1.073	1.158	852,688	1.1220	4.22%
2014-02-26	0	1.660	1.660	1.700	1.620	1.690	488,000	804,360	1.6483	1.086	1.086	1.112	1.060	1.106	745,720	1.0786	0.00%
2014-02-25	0	1.660	1.650	1.690	1.640	1.700	446,000	750,260	1.6822	1.086	1.080	1.106	1.073	1.112	681,539	1.1008	-2.35%
2014-02-24	0	1.700	1.700	1.720	1.670	1.720	802,000	1,359,000	1.6945	1.112	1.112	1.126	1.093	1.126	1,225,547	1.1089	-2.30%
2014-02-21	0	1.740	1.740	1.750	1.730	1.780	318,000	558,360	1.7558	1.139	1.139	1.145	1.132	1.165	485,940	1.1490	-2.25%
2014-02-20	0	1.780	1.780	1.790	1.760	1.830	1,030,000	1,856,720	1.8026	1.165	1.165	1.171	1.152	1.198	1,573,957	1.1797	-1.11%
2014-02-19	0	1.800	1.800	1.810	1.750	1.820	1,414,000	2,528,500	1.7882	1.178	1.178	1.184	1.145	1.191	2,160,753	1.1702	4.05%
2014-02-18	0	1.730	1.730	1.740	1.720	1.750	532,000	926,360	1.7413	1.132	1.132	1.139	1.126	1.145	812,957	1.1395	-0.57%
2014-02-17	0	1.740	1.740	1.760	1.720	1.780	558,000	972,880	1.7435	1.139	1.139	1.152	1.126	1.165	852,688	1.1410	-0.57%
2014-02-14	0	1.750	1.750	1.760	1.750	1.760	736,000	1,289,800	1.7524	1.145	1.145	1.152	1.145	1.152	1,124,692	1.1468	0.57%
2014-02-13	0	1.740	1.740	1.760	1.740	1.770	270,000	471,900	1.7478	1.139	1.139	1.152	1.139	1.158	412,591	1.1437	-1.69%
2014-02-12	0	1.770	1.750	1.780	1.740	1.780	728,000	1,277,560	1.7549	1.158	1.145	1.165	1.139	1.165	1,112,467	1.1484	0.57%
2014-02-11	0	1.760	1.750	1.780	1.750	1.790	414,000	732,720	1.7699	1.152	1.145	1.165	1.145	1.171	632,639	1.1582	0.57%
2014-02-10	0	1.750	1.750	1.780	1.750	1.800	316,000	559,240	1.7697	1.145	1.145	1.165	1.145	1.178	482,884	1.1581	-2.78%
2014-02-07	0	1.800	1.770	1.800	1.740	1.810	1,038,000	1,848,280	1.7806	1.178	1.158	1.178	1.139	1.184	1,586,182	1.1652	3.45%
2014-02-06	0	1.740	1.740	1.780	1.680	1.820	1,146,000	2,011,180	1.7550	1.139	1.139	1.165	1.099	1.191	1,751,219	1.1484	2.96%
2014-02-05	0	1.690	1.690	1.700	1.680	1.730	794,000	1,351,900	1.7026	1.106	1.106	1.112	1.099	1.132	1,213,322	1.1142	-0.59%
2014-02-04	0	1.700	1.700	1.720	1.700	1.730	960,000	1,643,960	1.7125	1.112	1.112	1.126	1.112	1.132	1,466,989	1.1206	-1.16%
2014-01-30	0	1.720	1.720	1.750	1.700	1.750	948,000	1,631,080	1.7205	1.126	1.126	1.145	1.112	1.145	1,448,652	1.1259	-3.37%
2014-01-29	0	1.780	1.780	1.800	1.770	1.820	374,000	669,240	1.7894	1.165	1.165	1.178	1.158	1.191	571,515	1.1710	-0.56%
2014-01-28	0	1.790	1.780	1.810	1.780	1.830	498,000	897,860	1.8029	1.171	1.165	1.184	1.165	1.198	761,001	1.1798	-1.65%
2014-01-27	0	1.820	1.780	1.820	1.730	1.830	1,832,000	3,263,380	1.7813	1.191	1.165	1.191	1.132	1.198	2,799,505	1.1657	0.00%
2014-01-24	0	1.820	1.820	1.830	1.810	1.910	2,200,000	4,091,340	1.8597	1.191	1.191	1.198	1.184	1.250	3,361,851	1.2170	-4.71%
2014-01-23	0	1.910	1.910	1.920	1.900	1.970	806,000	1,550,220	1.9233	1.250	1.250	1.256	1.243	1.289	1,231,660	1.2586	-1.04%
2014-01-22	0	1.930	1.910	1.930	1.890	1.950	1,310,000	2,510,820	1.9167	1.263	1.250	1.263	1.237	1.276	2,001,829	1.2543	0.52%
2014-01-21	0	1.920	1.920	1.940	1.900	1.950	1,908,000	3,663,500	1.9201	1.256	1.256	1.270	1.243	1.276	2,915,641	1.2565	0.52%
2014-01-20	0	1.910	1.910	1.940	1.890	1.940	1,264,000	2,429,760	1.9223	1.250	1.250	1.270	1.237	1.270	1,931,536	1.2579	-1.55%
2014-01-17	0	1.940	1.930	1.940	1.920	1.950	510,000	990,760	1.9427	1.270	1.263	1.270	1.256	1.276	779,338	1.2713	-1.02%
2014-01-16	0	1.960	1.940	1.960	1.930	1.970	1,302,000	2,535,140	1.9471	1.283	1.270	1.283	1.263	1.289	1,989,604	1.2742	1.55%
2014-01-15	0	1.930	1.930	1.940	1.890	1.940	1,446,000	2,765,460	1.9125	1.263	1.263	1.270	1.237	1.270	2,209,653	1.2515	2.12%
2014-01-14	0	1.890	1.890	1.920	1.890	1.950	1,458,000	2,789,480	1.9132	1.237	1.237	1.256	1.237	1.276	2,227,990	1.2520	-1.56%
2014-01-13	0	1.920	1.920	1.940	1.920	1.970	942,000	1,826,880	1.9394	1.256	1.256	1.270	1.256	1.289	1,439,483	1.2691	-1.03%
2014-01-10	0	1.940	1.930	1.950	1.910	1.970	966,000	1,870,860	1.9367	1.270	1.263	1.276	1.250	1.289	1,476,158	1.2674	0.00%
2014-01-09	0	1.940	1.930	1.950	1.910	1.980	2,392,000	4,661,100	1.9486	1.270	1.263	1.276	1.250	1.296	3,655,248	1.2752	-1.52%
2014-01-08	0	1.970	1.950	1.970	1.900	1.970	1,112,000	2,166,340	1.9481	1.289	1.276	1.289	1.243	1.289	1,699,263	1.2749	3.68%
2014-01-07	0	1.900	1.900	1.910	1.840	1.910	1,532,000	2,891,580	1.8875	1.243	1.243	1.250	1.204	1.250	2,341,071	1.2352	1.06%
2014-01-06	0	1.880	1.870	1.890	1.850	1.930	3,684,000	6,944,100	1.8849	1.230	1.224	1.237	1.211	1.263	5,629,572	1.2335	-2.59%
2014-01-03	0	1.930	1.930	1.940	1.930	1.960	2,836,000	5,495,140	1.9376	1.263	1.263	1.270	1.263	1.283	4,333,731	1.2680	-2.03%
2014-01-02	0	1.970	1.960	1.970	1.930	1.990	3,582,000	7,035,840	1.9642	1.289	1.283	1.289	1.263	1.302	5,473,704	1.2854	0.51%
2013-12-31	0	1.960	1.960	1.970	1.930	2.030	5,600,000	11,006,520	1.9655	1.283	1.283	1.289	1.263	1.328	8,557,438	1.2862	-1.51%
2013-12-30	0	1.990	1.990	2.000	1.910	2.060	16,114,000	32,263,640	2.0022	1.302	1.302	1.309	1.250	1.348	24,624,028	1.3103	2.05%
2013-12-27	0	1.950	1.950	1.960	1.930	2.040	10,612,000	21,080,920	1.9865	1.276	1.276	1.283	1.263	1.335	16,216,345	1.3000	-4.88%
2013-12-24	0	2.050	2.030	2.050	2.020	2.070	2,546,000	5,194,400	2.0402	1.342	1.328	1.342	1.322	1.355	3,890,578	1.3351	0.99%
2013-12-23	0	2.030	2.020	2.030	2.000	2.100	7,342,000	14,919,130	2.0320	1.328	1.322	1.328	1.309	1.374	11,219,412	1.3298	-1.93%
2013-12-20	0	2.070	2.060	2.080	2.000	2.240	22,128,000	46,799,120	2.1149	1.355	1.348	1.361	1.309	1.466	33,814,105	1.3840	-3.27%
2013-12-19	0	2.140	2.130	2.140	2.100	2.550	74,904,003	166,775,026	2.2265	1.400	1.394	1.400	1.374	1.669	114,461,849	1.4570	-33.95%
2013-12-18	0	3.240	3.240	3.270	3.080	3.450	2,086,000	6,752,600	3.2371	2.120	2.120	2.140	2.016	2.258	3,187,646	2.1184	-3.28%
2013-12-17	0	3.350	3.330	3.350	3.330	3.440	646,000	2,181,560	3.3770	2.192	2.179	2.192	2.179	2.251	987,162	2.2099	0.30%
2013-12-16	0	3.340	3.340	3.350	3.280	3.400	1,028,000	3,444,600	3.3508	2.186	2.186	2.192	2.146	2.225	1,570,901	2.1928	0.30%
2013-12-13	0	3.330	3.330	3.350	3.280	3.440	1,376,000	4,640,840	3.3727	2.179	2.179	2.192	2.146	2.251	2,102,685	2.2071	-4.03%
2013-12-12	0	3.470	3.460	3.470	3.440	3.510	1,057,700	3,667,417	3.4674	2.271	2.264	2.271	2.251	2.297	1,616,286	2.2690	2.66%
2013-12-11	0	3.380	3.380	3.420	3.340	3.500	1,792,000	6,093,760	3.4005	2.212	2.212	2.238	2.186	2.290	2,738,380	2.2253	-3.43%
2013-12-10	0	3.500	3.460	3.480	3.240	3.550	5,292,000	18,085,720	3.4176	2.290	2.264	2.277	2.120	2.323	8,086,779	2.2365	3.86%
2013-12-09	0	3.370	3.370	3.380	2.820	3.400	7,608,000	23,545,320	3.0948	2.205	2.205	2.212	1.845	2.225	11,625,891	2.0252	20.79%
2013-12-06	0	2.790	2.780	2.820	2.760	2.840	746,000	2,076,580	2.7836	1.826	1.819	1.845	1.806	1.859	1,139,973	1.8216	-2.11%
2013-12-05	0	2.850	2.860	2.900	2.830	2.910	942,000	2,684,560	2.8499	1.865	1.872	1.898	1.852	1.904	1,439,483	1.8649	0.35%
2013-12-04	0	2.840	2.840	2.910	2.840	2.950	536,000	1,542,520	2.8778	1.859	1.859	1.904	1.859	1.930	819,069	1.8833	-4.05%
2013-12-03	0	2.960	2.960	2.980	2.850	3.090	2,575,000	7,611,930	2.9561	1.937	1.937	1.950	1.865	2.022	3,934,893	1.9345	3.86%
2013-12-02	0	2.850	2.830	2.850	2.640	2.850	986,000	2,716,040	2.7546	1.865	1.852	1.865	1.728	1.865	1,506,720	1.8026	4.78%
2013-11-29	0	2.720	2.710	2.720	2.710	2.830	772,000	2,130,080	2.7592	1.780	1.773	1.780	1.773	1.852	1,179,704	1.8056	-3.89%
2013-11-28	0	2.830	2.820	2.850	2.800	2.980	1,122,000	3,213,680	2.8642	1.852	1.845	1.865	1.832	1.950	1,714,544	1.8744	-2.08%
2013-11-27	0	2.890	2.860	2.910	2.850	2.990	354,000	1,033,380	2.9192	1.891	1.872	1.904	1.865	1.957	540,952	1.9103	-1.70%
2013-11-26	0	2.940	2.920	2.950	2.910	2.990	166,000	487,380	2.9360	1.924	1.911	1.930	1.904	1.957	253,667	1.9213	-0.34%
2013-11-25	0	2.950	2.930	2.940	2.800	3.030	1,810,000	5,236,760	2.8932	1.930	1.917	1.924	1.832	1.983	2,765,886	1.8933	-2.32%
2013-11-22	0	3.020	3.020	3.040	2.940	3.020	428,000	1,282,280	2.9960	1.976	1.976	1.989	1.924	1.976	654,033	1.9606	0.67%
2013-11-21	0	3.000	2.970	3.000	2.990	3.040	360,000	1,086,060	3.0168	1.963	1.944	1.963	1.957	1.989	550,121	1.9742	-0.99%
2013-11-20	0	3.030	3.020	3.040	3.020	3.050	124,000	375,360	3.0271	1.983	1.976	1.989	1.976	1.996	189,486	1.9809	0.00%
2013-11-19	0	3.030	3.010	3.070	3.030	3.100	80,000	246,300	3.0788	1.983	1.970	2.009	1.983	2.029	122,249	2.0147	-0.98%
2013-11-18	0	3.060	3.030	3.070	3.000	3.110	1,008,000	3,072,080	3.0477	2.002	1.983	2.009	1.963	2.035	1,540,339	1.9944	2.00%
2013-11-15	0	3.000	2.990	3.020	3.000	3.090	286,000	870,640	3.0442	1.963	1.957	1.976	1.963	2.022	437,041	1.9921	0.00%
2013-11-14	0	3.000	2.990	3.020	2.990	3.040	34,000	102,500	3.0147	1.963	1.957	1.976	1.957	1.989	51,956	1.9728	0.33%
2013-11-13	0	2.990	2.980	3.000	2.960	3.040	322,000	966,440	3.0014	1.957	1.950	1.963	1.937	1.989	492,053	1.9641	-0.33%
2013-11-12	0	3.000	2.990	3.030	2.980	3.090	488,000	1,476,960	3.0266	1.963	1.957	1.983	1.950	2.022	745,720	1.9806	-2.91%
2013-11-11	0	3.090	3.050	3.100	3.000	3.150	516,000	1,586,000	3.0736	2.022	1.996	2.029	1.963	2.061	788,507	2.0114	-0.32%
2013-11-08	0	3.100	3.090	3.120	3.100	3.220	516,000	1,632,200	3.1632	2.029	2.022	2.042	2.029	2.107	788,507	2.0700	-0.96%
2013-11-07	0	3.130	3.120	3.140	2.980	3.250	764,000	2,383,340	3.1196	2.048	2.042	2.055	1.950	2.127	1,167,479	2.0414	1.95%
2013-11-06	0	3.070	3.050	3.090	3.070	3.120	392,000	1,213,160	3.0948	2.009	1.996	2.022	2.009	2.042	599,021	2.0252	-1.60%
2013-11-05	0	3.120	3.110	3.140	3.090	3.180	814,000	2,536,880	3.1166	2.042	2.035	2.055	2.022	2.081	1,243,885	2.0395	0.65%
2013-11-04	0	3.100	3.100	3.110	2.970	3.200	702,000	2,173,740	3.0965	2.029	2.029	2.035	1.944	2.094	1,072,736	2.0264	3.68%
2013-11-01	0	2.990	3.000	3.030	2.950	3.000	294,000	877,260	2.9839	1.957	1.963	1.983	1.930	1.963	449,265	1.9527	1.36%
2013-10-31	0	2.950	2.950	2.980	2.930	2.940	78,000	228,740	2.9326	1.930	1.930	1.950	1.917	1.924	119,193	1.9191	1.37%
2013-10-30	0	2.910	2.900	2.910	2.900	2.960	172,000	505,580	2.9394	1.904	1.898	1.904	1.898	1.937	262,836	1.9236	-1.69%
2013-10-29	0	2.960	2.930	2.960	2.890	2.980	292,000	855,260	2.9290	1.937	1.917	1.937	1.891	1.950	446,209	1.9167	2.42%
2013-10-28	0	2.890	2.890	2.920	2.840	2.920	162,000	465,940	2.8762	1.891	1.891	1.911	1.859	1.911	247,554	1.8822	1.76%
2013-10-25	0	2.840	2.840	2.860	2.800	2.880	146,000	413,060	2.8292	1.859	1.859	1.872	1.832	1.885	223,105	1.8514	-1.39%
2013-10-24	0	2.880	2.880	2.960	2.880	2.950	242,000	706,000	2.9174	1.885	1.885	1.937	1.885	1.930	369,804	1.9091	0.00%
2013-10-23	0	2.880	2.880	2.950	2.880	2.990	542,000	1,581,580	2.9180	1.885	1.885	1.930	1.885	1.957	828,238	1.9096	-2.70%
2013-10-22	0	2.960	2.960	2.990	2.960	3.050	268,624	805,163	2.9974	1.937	1.937	1.957	1.937	1.996	410,488	1.9615	-2.95%
2013-10-21	0	3.050	3.000	3.080	3.000	3.070	224,000	681,220	3.0412	1.996	1.963	2.016	1.963	2.009	342,298	1.9901	-0.33%
2013-10-18	0	3.060	3.060	3.080	3.030	3.090	182,000	555,500	3.0522	2.002	2.002	2.016	1.983	2.022	278,117	1.9974	-0.65%
2013-10-17	0	3.080	3.080	3.150	3.050	3.110	112,000	344,060	3.0720	2.016	2.016	2.061	1.996	2.035	171,149	2.0103	1.32%
2013-10-16	0	3.040	3.040	3.090	3.030	3.100	184,000	562,100	3.0549	1.989	1.989	2.022	1.983	2.029	281,173	1.9991	-2.25%
2013-10-15	0	3.110	3.100	3.150	3.070	3.200	320,000	998,840	3.1214	2.035	2.029	2.061	2.009	2.094	488,996	2.0426	-2.51%
2013-10-11	0	3.190	3.160	3.190	3.070	3.190	234,000	733,960	3.1366	2.088	2.068	2.088	2.009	2.088	357,579	2.0526	1.59%
2013-10-10	0	3.140	3.130	3.140	3.080	3.230	322,000	1,008,440	3.1318	2.055	2.048	2.055	2.016	2.114	492,053	2.0495	-0.63%
2013-10-09	0	3.160	3.150	3.160	3.140	3.200	244,000	770,620	3.1583	2.068	2.061	2.068	2.055	2.094	372,860	2.0668	-1.56%
2013-10-08	0	3.210	3.170	3.210	3.130	3.280	558,000	1,778,460	3.1872	2.101	2.074	2.101	2.048	2.146	852,688	2.0857	1.58%
2013-10-07	0	3.160	3.160	3.190	3.140	3.190	394,000	1,244,920	3.1597	2.068	2.068	2.088	2.055	2.088	602,077	2.0677	-1.25%
2013-10-04	0	3.200	3.180	3.200	3.160	3.250	500,000	1,594,360	3.1887	2.094	2.081	2.094	2.068	2.127	764,057	2.0867	0.00%
2013-10-03	0	3.200	3.220	3.250	3.160	3.280	684,000	2,194,460	3.2083	2.094	2.107	2.127	2.068	2.146	1,045,230	2.0995	-3.32%
2013-10-02	0	3.310	3.300	3.310	3.300	3.430	442,000	1,483,560	3.3565	2.166	2.160	2.166	2.160	2.245	675,426	2.1965	0.61%
2013-09-30	0	3.290	3.280	3.320	3.280	3.390	436,000	1,461,900	3.3530	2.153	2.146	2.173	2.146	2.218	666,258	2.1942	-3.52%
2013-09-27	0	3.410	3.400	3.410	3.150	3.540	1,710,000	5,683,520	3.3237	2.232	2.225	2.232	2.061	2.317	2,613,075	2.1750	4.92%
2013-09-26	0	3.250	3.220	3.250	3.200	3.400	1,154,000	3,786,300	3.2810	2.127	2.107	2.127	2.094	2.225	1,763,443	2.1471	-4.41%
2013-09-25	0	3.400	3.380	3.390	3.320	3.750	2,986,000	10,362,340	3.4703	2.225	2.212	2.218	2.173	2.454	4,562,948	2.2710	-7.61%
2013-09-24	0	3.680	3.680	3.690	3.560	4.620	8,986,000	35,314,660	3.9300	2.408	2.408	2.415	2.330	3.023	13,731,632	2.5718	-8.00%
2013-09-23	1	-	-	-	-	-	0	0	-	2.618	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	2.618	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	2.618	-	-	-	-	0	-	0.00%
2013-09-17	1	4.000	3.940	4.000	3.600	4.000	791,200	3,023,328	3.8212	2.618	2.578	2.618	2.356	2.618	1,209,044	2.5006	14.29%
2013-09-16	0	3.500	3.500	3.540	3.240	3.580	556,000	1,896,920	3.4117	2.290	2.290	2.317	2.120	2.343	849,631	2.2326	7.69%
2013-09-13	0	3.250	3.240	3.250	3.180	3.250	210,000	678,900	3.2329	2.127	2.120	2.127	2.081	2.127	320,904	2.1156	1.25%
2013-09-12	0	3.210	3.210	3.240	3.190	3.250	104,000	334,180	3.2133	2.101	2.101	2.120	2.088	2.127	158,924	2.1028	-0.93%
2013-09-11	0	3.240	3.210	3.240	3.210	3.290	404,000	1,316,200	3.2579	2.120	2.101	2.120	2.101	2.153	617,358	2.1320	0.00%
2013-09-10	0	3.240	3.230	3.260	3.180	3.300	484,000	1,558,620	3.2203	2.120	2.114	2.133	2.081	2.160	739,607	2.1074	1.25%
2013-09-09	0	3.200	3.140	3.240	3.150	3.200	170,000	536,240	3.1544	2.094	2.055	2.120	2.061	2.094	259,779	2.0642	1.27%
2013-09-06	0	3.160	3.160	3.180	3.130	3.250	452,000	1,431,800	3.1677	2.068	2.068	2.081	2.048	2.127	690,707	2.0729	0.32%
2013-09-05	0	3.150	3.150	3.290	3.150	3.180	218,000	687,500	3.1537	2.061	2.061	2.153	2.061	2.081	333,129	2.0638	0.00%
2013-09-04	0	3.150	3.130	3.150	3.130	3.200	258,000	814,920	3.1586	2.061	2.048	2.061	2.048	2.094	394,253	2.0670	-3.08%
2013-09-03	0	3.250	3.250	3.280	3.180	3.350	1,322,000	4,296,540	3.2500	2.127	2.127	2.146	2.081	2.192	2,020,167	2.1268	1.88%
2013-09-02	0	3.190	3.180	3.200	3.000	3.220	668,000	2,084,940	3.1212	2.088	2.081	2.094	1.963	2.107	1,020,780	2.0425	6.33%
2013-08-30	0	3.000	2.960	3.020	2.980	3.020	274,000	823,080	3.0039	1.963	1.937	1.976	1.950	1.976	418,703	1.9658	-0.66%
2013-08-29	0	3.020	2.950	3.040	2.860	3.070	406,000	1,204,680	2.9672	1.976	1.930	1.989	1.872	2.009	620,414	1.9417	5.59%
2013-08-28	0	2.860	2.750	2.860	2.700	2.860	62,000	172,280	2.7787	1.872	1.800	1.872	1.767	1.872	94,743	1.8184	0.70%
2013-08-27	0	2.840	2.820	2.850	2.840	2.840	32,000	90,880	2.8400	1.859	1.845	1.865	1.859	1.859	48,900	1.8585	0.00%
2013-08-26	0	2.840	2.840	2.860	2.790	2.850	226,000	635,280	2.8110	1.859	1.859	1.872	1.826	1.865	345,354	1.8395	4.41%
2013-08-23	0	2.720	2.720	2.780	2.700	2.780	60,000	164,860	2.7477	1.780	1.780	1.819	1.767	1.819	91,687	1.7981	-0.73%
2013-08-22	0	2.740	2.700	2.740	2.700	2.740	36,000	97,360	2.7044	1.793	1.767	1.793	1.767	1.793	55,012	1.7698	1.86%
2013-08-21	0	2.690	2.690	2.760	2.650	2.700	84,000	225,220	2.6812	1.760	1.760	1.806	1.734	1.767	128,362	1.7546	-0.37%
2013-08-20	0	2.700	2.650	2.780	2.700	2.820	140,000	388,400	2.7743	1.767	1.734	1.819	1.767	1.845	213,936	1.8155	-1.82%
2013-08-19	0	2.750	2.720	2.800	2.750	2.800	74,000	205,720	2.7800	1.800	1.780	1.832	1.800	1.832	113,080	1.8192	0.73%
2013-08-16	0	2.730	2.730	2.800	2.720	2.750	36,000	98,420	2.7339	1.787	1.787	1.832	1.780	1.800	55,012	1.7891	-2.50%
2013-08-15	0	2.800	2.760	2.840	2.800	2.900	76,000	213,800	2.8132	1.832	1.806	1.859	1.832	1.898	116,137	1.8409	-2.78%
2013-08-13	0	2.880	2.810	2.880	2.820	2.880	30,000	85,380	2.8460	1.885	1.839	1.885	1.845	1.885	45,843	1.8624	4.35%
2013-08-12	0	2.760	2.760	2.880	2.750	2.900	60,000	172,900	2.8817	1.806	1.806	1.885	1.800	1.898	91,687	1.8858	-2.82%
2013-08-09	0	2.840	2.780	2.840	2.840	2.850	100,000	284,820	2.8482	1.859	1.819	1.859	1.859	1.865	152,811	1.8639	3.27%
2013-08-08	0	2.750	2.650	2.800	2.650	2.750	116,000	308,960	2.6634	1.800	1.734	1.832	1.734	1.800	177,261	1.7430	-0.72%
2013-08-07	0	2.770	2.660	2.770	2.700	2.880	112,000	309,120	2.7600	1.813	1.741	1.813	1.767	1.885	171,149	1.8061	-1.07%
2013-08-06	0	2.800	2.780	2.870	2.800	2.880	116,000	331,080	2.8541	1.832	1.819	1.878	1.832	1.885	177,261	1.8678	-0.71%
2013-08-05	0	2.820	2.800	2.890	2.750	2.900	380,000	1,065,000	2.8026	1.845	1.832	1.891	1.800	1.898	580,683	1.8340	2.55%
2013-08-02	0	2.750	2.700	2.780	2.700	2.750	24,000	65,800	2.7417	1.800	1.767	1.819	1.767	1.800	36,675	1.7942	1.85%
2013-08-01	0	2.700	2.680	2.770	2.700	2.720	32,001	86,782	2.7119	1.767	1.754	1.813	1.767	1.780	48,901	1.7746	-1.82%
2013-07-31	0	2.750	2.720	2.780	2.720	2.820	42,000	116,900	2.7833	1.800	1.780	1.819	1.780	1.845	64,181	1.8214	-1.08%
2013-07-30	0	2.780	2.710	2.780	2.780	2.780	10,000	27,800	2.7800	1.819	1.773	1.819	1.819	1.819	15,281	1.8192	-0.36%
2013-07-29	0	2.790	2.710	2.790	-	-	0	0	-	1.826	1.773	1.826	-	-	0	-	0.00%
2013-07-26	0	2.790	2.700	2.790	2.800	2.800	14,000	39,200	2.8000	1.826	1.767	1.826	1.832	1.832	21,394	1.8323	3.33%
2013-07-25	0	2.700	2.700	2.750	2.700	2.750	112,000	304,280	2.7168	1.767	1.767	1.800	1.767	1.800	171,149	1.7779	0.00%
2013-07-24	0	2.700	2.750	2.760	2.660	2.700	14,000	37,640	2.6886	1.767	1.800	1.806	1.741	1.767	21,394	1.7594	-2.88%
2013-07-23	0	2.780	2.700	2.780	2.650	2.790	60,000	164,700	2.7450	1.819	1.767	1.819	1.734	1.826	91,687	1.7963	8.59%
2013-07-22	0	2.560	2.560	2.640	2.510	2.560	28,000	70,680	2.5243	1.675	1.675	1.728	1.643	1.675	42,787	1.6519	-1.54%
2013-07-19	0	2.600	2.550	2.610	2.550	2.600	30,000	77,580	2.5860	1.701	1.669	1.708	1.669	1.701	45,843	1.6923	-0.38%
2013-07-18	0	2.610	2.600	2.650	2.610	2.610	10,000	26,100	2.6100	1.708	1.701	1.734	1.708	1.708	15,281	1.7080	-1.51%
2013-07-17	0	2.650	2.630	2.660	2.640	2.650	86,000	227,700	2.6477	1.734	1.721	1.741	1.728	1.734	131,418	1.7326	0.00%
2013-07-16	0	2.650	2.520	2.650	2.580	2.650	168,000	437,280	2.6029	1.734	1.649	1.734	1.688	1.734	256,723	1.7033	-1.12%
2013-07-15	0	2.680	2.650	2.680	2.640	2.730	40,000	107,000	2.6750	1.754	1.734	1.754	1.728	1.787	61,125	1.7505	0.00%
2013-07-12	0	2.680	2.640	2.670	2.620	2.690	46,000	122,100	2.6543	1.754	1.728	1.747	1.715	1.760	70,293	1.7370	-0.37%
2013-07-11	0	2.690	2.680	2.790	2.690	2.700	110,000	296,700	2.6973	1.760	1.754	1.826	1.760	1.767	168,093	1.7651	0.00%
2013-07-10	0	2.690	2.600	2.700	2.500	2.690	180,000	461,260	2.5626	1.760	1.701	1.767	1.636	1.760	275,061	1.6769	1.51%
2013-07-09	0	2.650	2.650	2.700	2.650	2.700	42,000	112,580	2.6805	1.734	1.734	1.767	1.734	1.767	64,181	1.7541	-1.85%
2013-07-08	0	2.700	2.680	2.760	2.680	2.760	72,000	193,840	2.6922	1.767	1.754	1.806	1.754	1.806	110,024	1.7618	-0.74%
2013-07-05	0	2.720	2.700	2.800	2.680	2.820	58,000	161,300	2.7810	1.780	1.767	1.832	1.754	1.845	88,631	1.8199	-1.81%
2013-07-04	0	2.770	2.650	2.770	2.700	2.800	126,000	347,380	2.7570	1.813	1.734	1.813	1.767	1.832	192,542	1.8042	2.97%
2013-07-03	0	2.690	2.690	2.780	2.680	2.800	56,000	155,160	2.7707	1.760	1.760	1.819	1.754	1.832	85,574	1.8132	-4.61%
2013-07-02	0	2.820	2.720	2.820	2.820	2.850	32,000	90,500	2.8281	1.845	1.780	1.845	1.845	1.865	48,900	1.8507	1.44%
2013-06-28	0	2.780	2.710	2.800	2.710	2.820	72,000	201,980	2.8053	1.819	1.773	1.832	1.773	1.845	110,024	1.8358	0.00%
2013-06-27	0	2.780	2.700	2.780	-	-	0	0	-	1.819	1.767	1.819	-	-	0	-	0.00%
2013-06-26	0	2.780	2.700	2.780	2.700	2.820	102,000	279,460	2.7398	1.819	1.767	1.819	1.767	1.845	155,868	1.7929	2.96%
2013-06-25	0	2.700	2.620	2.720	2.500	2.850	544,000	1,429,420	2.6276	1.767	1.715	1.780	1.636	1.865	831,294	1.7195	0.75%
2013-06-24	0	2.680	2.650	2.680	2.650	2.870	360,000	993,040	2.7584	1.754	1.734	1.754	1.734	1.878	550,121	1.8051	-10.07%
2013-06-21	0	2.980	2.910	2.990	2.860	3.020	294,000	860,640	2.9273	1.950	1.904	1.957	1.872	1.976	449,265	1.9157	-0.33%
2013-06-20	0	2.990	2.970	2.990	2.950	3.000	96,000	286,800	2.9875	1.957	1.944	1.957	1.930	1.963	146,699	1.9550	1.01%
2013-06-19	0	2.960	2.960	3.000	2.950	3.050	322,000	963,320	2.9917	1.937	1.937	1.963	1.930	1.996	492,053	1.9578	-1.99%
2013-06-18	0	3.020	3.020	3.090	3.020	3.090	232,000	705,120	3.0393	1.976	1.976	2.022	1.976	2.022	354,522	1.9889	-0.33%
2013-06-17	0	3.030	3.030	3.090	3.000	3.140	298,000	907,740	3.0461	1.983	1.983	2.022	1.963	2.055	455,378	1.9934	-0.33%
2013-06-14	0	3.040	3.040	3.090	3.000	3.150	148,000	452,660	3.0585	1.989	1.989	2.022	1.963	2.061	226,161	2.0015	-0.65%
2013-06-13	0	3.060	3.040	3.060	2.940	3.090	192,000	580,040	3.0210	2.002	1.989	2.002	1.924	2.022	293,398	1.9770	-3.77%
2013-06-11	0	3.180	3.160	3.180	3.100	3.300	298,000	948,080	3.1815	2.081	2.068	2.081	2.029	2.160	455,378	2.0820	-1.24%
2013-06-10	0	3.220	3.170	3.230	3.110	3.270	124,000	393,900	3.1766	2.107	2.074	2.114	2.035	2.140	189,486	2.0788	-0.92%
2013-06-07	0	3.250	3.150	3.340	3.160	3.340	178,000	569,440	3.1991	2.127	2.061	2.186	2.068	2.186	272,004	2.0935	-2.69%
2013-06-06	0	3.340	3.340	3.350	3.220	3.340	126,000	408,120	3.2390	2.186	2.186	2.192	2.107	2.186	192,542	2.1196	-1.76%
2013-06-05	0	3.400	3.340	3.440	3.380	3.500	38,000	131,040	3.4484	2.225	2.186	2.251	2.212	2.290	58,068	2.2567	1.49%
2013-06-04	0	3.350	3.350	3.440	3.290	3.440	140,000	475,180	3.3941	2.192	2.192	2.251	2.153	2.251	213,936	2.2211	-0.89%
2013-06-03	0	3.380	3.370	3.450	3.350	3.560	680,000	2,360,040	3.4706	2.212	2.205	2.258	2.192	2.330	1,039,117	2.2712	-4.79%
2013-05-31	0	3.550	3.550	3.560	3.320	3.800	1,600,000	5,827,220	3.6420	2.323	2.323	2.330	2.173	2.487	2,444,982	2.3833	5.03%
2013-05-30	0	3.380	3.380	3.400	3.300	3.490	348,000	1,185,680	3.4071	2.212	2.212	2.225	2.160	2.284	531,784	2.2296	-0.29%
2013-05-29	0	3.390	3.390	3.430	3.210	3.520	1,190,000	4,018,400	3.3768	2.218	2.218	2.245	2.101	2.303	1,818,456	2.2098	2.73%
2013-05-28	0	3.300	3.290	3.330	3.090	3.370	1,340,000	4,396,440	3.2809	2.160	2.153	2.179	2.022	2.205	2,047,673	2.1470	8.20%
2013-05-27	0	3.050	2.990	3.070	3.000	3.080	166,000	503,540	3.0334	1.996	1.957	2.009	1.963	2.016	253,667	1.9850	0.99%
2013-05-24	0	3.020	2.990	3.040	2.950	3.050	284,000	856,460	3.0157	1.976	1.957	1.989	1.930	1.996	433,984	1.9735	0.67%
2013-05-23	0	3.000	2.970	3.030	2.980	3.040	160,000	478,780	2.9924	1.963	1.944	1.983	1.950	1.989	244,498	1.9582	-1.64%
2013-05-22	0	3.050	3.050	3.080	2.960	3.140	274,000	835,120	3.0479	1.996	1.996	2.016	1.937	2.055	418,703	1.9945	-2.87%
2013-05-21	0	3.140	3.130	3.200	3.100	3.210	914,000	2,882,560	3.1538	2.055	2.048	2.094	2.029	2.101	1,396,696	2.0638	2.61%
2013-05-20	0	3.060	3.000	3.060	3.000	3.080	404,000	1,231,380	3.0480	2.002	1.963	2.002	1.963	2.016	617,358	1.9946	0.33%
2013-05-16	0	3.050	3.010	3.080	3.020	3.070	216,000	657,500	3.0440	1.996	1.970	2.016	1.976	2.009	330,073	1.9920	-2.24%
2013-05-15	0	3.120	3.080	3.120	2.940	3.160	438,000	1,344,700	3.0701	2.042	2.016	2.042	1.924	2.068	669,314	2.0091	4.00%
2013-05-14	0	3.000	2.990	3.080	2.970	3.080	148,000	444,580	3.0039	1.963	1.957	2.016	1.944	2.016	226,161	1.9658	-0.99%
2013-05-13	0	3.030	3.030	3.080	3.000	3.150	52,000	158,000	3.0385	1.983	1.983	2.016	1.963	2.061	79,462	1.9884	-1.62%
2013-05-10	0	3.080	3.070	3.140	3.050	3.150	226,000	696,840	3.0834	2.016	2.009	2.055	1.996	2.061	345,354	2.0178	-0.65%
2013-05-09	0	3.100	3.100	3.150	3.060	3.070	12,000	36,780	3.0650	2.029	2.029	2.061	2.002	2.009	18,337	2.0057	-2.21%
2013-05-08	0	3.170	3.090	3.170	3.080	3.230	26,000	80,680	3.1031	2.074	2.022	2.074	2.016	2.114	39,731	2.0307	0.63%
2013-05-07	0	3.150	3.100	3.180	3.100	3.200	14,000	44,100	3.1500	2.061	2.029	2.081	2.029	2.094	21,394	2.0614	0.96%
2013-05-06	0	3.120	3.100	3.200	3.080	3.200	96,000	300,920	3.1346	2.042	2.029	2.094	2.016	2.094	146,699	2.0513	1.30%
2013-05-03	0	3.080	3.060	3.160	3.080	3.200	78,000	241,300	3.0936	2.016	2.002	2.068	2.016	2.094	119,193	2.0244	-2.22%
2013-05-02	0	3.150	3.080	3.180	3.050	3.150	110,000	340,820	3.0984	2.061	2.016	2.081	1.996	2.061	168,093	2.0276	-0.63%
2013-04-30	0	3.170	3.120	3.200	3.130	3.200	60,000	188,540	3.1423	2.074	2.042	2.094	2.048	2.094	91,687	2.0563	-0.31%
2013-04-29	0	3.180	3.200	3.210	3.130	3.350	318,000	1,015,600	3.1937	2.081	2.094	2.101	2.048	2.192	485,940	2.0900	-5.07%
2013-04-26	0	3.350	3.240	3.350	3.220	3.350	156,000	513,220	3.2899	2.192	2.120	2.192	2.107	2.192	238,386	2.1529	3.08%
2013-04-25	0	3.250	3.250	3.340	3.200	3.550	432,000	1,452,340	3.3619	2.127	2.127	2.186	2.094	2.323	660,145	2.2000	-1.52%
2013-04-24	0	3.300	3.300	3.330	3.210	3.400	178,000	591,480	3.3229	2.160	2.160	2.179	2.101	2.225	272,004	2.1745	2.17%
2013-04-23	0	3.230	3.140	3.230	3.130	3.230	44,000	139,280	3.1655	2.114	2.055	2.114	2.048	2.114	67,237	2.0715	-0.31%
2013-04-22	0	3.240	3.180	3.260	3.110	3.240	144,000	457,560	3.1775	2.120	2.081	2.133	2.035	2.120	220,048	2.0794	1.25%
2013-04-19	0	3.200	3.200	3.240	3.100	3.300	142,000	455,980	3.2111	2.094	2.094	2.120	2.029	2.160	216,992	2.1014	4.23%
2013-04-18	0	3.070	3.070	3.140	3.000	3.150	70,000	217,240	3.1034	2.009	2.009	2.055	1.963	2.061	106,968	2.0309	0.33%
2013-04-17	0	3.060	3.060	3.150	3.020	3.100	76,000	232,960	3.0653	2.002	2.002	2.061	1.976	2.029	116,137	2.0059	-0.65%
2013-04-16	0	3.080	3.080	3.150	3.060	3.140	66,000	204,400	3.0970	2.016	2.016	2.061	2.002	2.055	100,856	2.0267	-2.22%
2013-04-15	0	3.150	3.030	3.150	3.010	3.150	20,000	61,040	3.0520	2.061	1.983	2.061	1.970	2.061	30,562	1.9972	0.00%
2013-04-12	0	3.150	3.060	3.150	-	-	0	0	-	2.061	2.002	2.061	-	-	0	-	-0.94%
2013-04-11	0	3.180	3.150	3.180	3.000	3.350	226,000	729,020	3.2258	2.081	2.061	2.081	1.963	2.192	345,354	2.1109	6.00%
2013-04-10	0	3.000	3.000	3.180	2.960	3.000	212,000	633,440	2.9879	1.963	1.963	2.081	1.937	1.963	323,960	1.9553	0.00%
2013-04-09	0	3.000	2.970	3.000	2.950	3.090	136,000	411,000	3.0221	1.963	1.944	1.963	1.930	2.022	207,823	1.9776	1.69%
2013-04-08	0	2.950	2.950	3.000	2.950	3.000	78,000	232,540	2.9813	1.930	1.930	1.963	1.930	1.963	119,193	1.9510	0.00%
2013-04-05	0	2.950	2.920	2.990	2.900	3.000	82,000	240,420	2.9320	1.930	1.911	1.957	1.898	1.963	125,305	1.9187	-7.81%
2013-04-03	0	3.200	3.100	3.200	2.870	3.280	142,000	447,160	3.1490	2.094	2.029	2.094	1.878	2.146	216,992	2.0607	3.23%
2013-04-02	0	3.100	3.030	3.100	3.100	3.150	30,000	94,000	3.1333	2.029	1.983	2.029	2.029	2.061	45,843	2.0505	-3.73%
2013-03-28	0	3.220	3.190	3.250	3.200	3.280	456,000	1,467,060	3.2172	2.107	2.088	2.127	2.094	2.146	696,820	2.1054	-4.73%
2013-03-27	0	3.380	3.350	3.380	3.350	3.650	496,000	1,746,160	3.5205	2.212	2.192	2.212	2.192	2.389	757,945	2.3038	-0.59%
2013-03-26	0	3.400	3.360	3.400	2.900	3.420	418,000	1,338,940	3.2032	2.225	2.199	2.225	1.898	2.238	638,752	2.0962	17.65%
2013-03-25	0	2.890	2.840	2.890	2.830	2.900	96,000	275,620	2.8710	1.891	1.859	1.891	1.852	1.898	146,699	1.8788	-3.02%
2013-03-22	0	2.980	2.920	2.980	2.990	3.000	56,000	167,940	2.9989	1.950	1.911	1.950	1.957	1.963	85,574	1.9625	-0.33%
2013-03-21	0	2.990	2.950	2.990	2.950	3.000	84,000	249,560	2.9710	1.957	1.930	1.957	1.930	1.963	128,362	1.9442	0.67%
2013-03-20	0	2.970	2.970	2.990	2.880	3.000	92,000	270,720	2.9426	1.944	1.944	1.957	1.885	1.963	140,586	1.9256	2.77%
2013-03-19	0	2.890	2.830	2.890	2.800	2.980	746,000	2,105,260	2.8221	1.891	1.852	1.891	1.832	1.950	1,139,973	1.8468	2.12%
2013-03-18	0	2.830	2.830	2.900	2.800	2.850	38,000	107,400	2.8263	1.852	1.852	1.898	1.832	1.865	58,068	1.8495	-5.35%
2013-03-15	0	2.990	2.930	2.990	2.900	3.030	176,000	522,500	2.9688	1.957	1.917	1.957	1.898	1.983	268,948	1.9428	-1.32%
2013-03-14	0	3.030	3.000	3.030	2.800	3.030	726,000	2,086,080	2.8734	1.983	1.963	1.983	1.832	1.983	1,109,411	1.8803	1.00%
2013-03-13	0	3.000	3.000	3.050	3.000	3.150	846,000	2,593,100	3.0651	1.963	1.963	1.996	1.963	2.061	1,292,784	2.0058	-3.54%
2013-03-12	0	3.110	3.100	3.110	3.000	3.370	1,684,000	5,237,460	3.1101	2.035	2.029	2.035	1.963	2.205	2,573,344	2.0353	-7.72%
2013-03-11	0	3.370	3.330	3.420	3.350	3.480	658,000	2,225,800	3.3827	2.205	2.179	2.238	2.192	2.277	1,005,499	2.2136	-3.99%
2013-03-08	0	3.510	3.470	3.540	3.500	3.620	466,000	1,667,460	3.5782	2.297	2.271	2.317	2.290	2.369	712,101	2.3416	-0.28%
2013-03-07	0	3.520	3.480	3.520	3.480	3.570	330,000	1,155,680	3.5021	2.303	2.277	2.303	2.277	2.336	504,278	2.2918	-1.68%
2013-03-06	0	3.580	3.570	3.620	3.560	3.640	434,000	1,562,080	3.5993	2.343	2.336	2.369	2.330	2.382	663,201	2.3554	1.13%
2013-03-05	0	3.540	3.560	3.570	3.530	3.610	1,096,000	3,935,640	3.5909	2.317	2.330	2.336	2.310	2.362	1,674,813	2.3499	-2.48%
2013-03-04	0	3.630	3.630	3.650	3.550	3.900	1,276,800	4,610,772	3.6112	2.375	2.375	2.389	2.323	2.552	1,951,096	2.3632	-7.63%
2013-03-01	0	3.930	3.930	3.980	3.860	3.940	54,000	212,100	3.9278	2.572	2.572	2.605	2.526	2.578	82,518	2.5703	-2.00%
2013-02-28	0	4.010	4.000	4.030	3.900	4.080	146,000	583,130	3.9940	2.624	2.618	2.637	2.552	2.670	223,105	2.6137	2.82%
2013-02-27	0	3.900	3.870	3.900	3.850	3.950	122,000	475,200	3.8951	2.552	2.533	2.552	2.519	2.585	186,430	2.5489	2.09%
2013-02-26	0	3.820	3.810	3.880	3.800	4.060	918,000	3,589,180	3.9098	2.500	2.493	2.539	2.487	2.657	1,402,809	2.5586	-6.14%
2013-02-25	0	4.070	4.070	4.090	4.070	4.110	204,000	831,100	4.0740	2.663	2.663	2.677	2.663	2.690	311,735	2.6660	0.25%
2013-02-22	0	4.060	4.060	4.080	4.020	4.090	230,000	932,220	4.0531	2.657	2.657	2.670	2.631	2.677	351,466	2.6524	0.74%
2013-02-21	0	4.030	4.030	4.060	4.020	4.100	740,000	3,005,260	4.0612	2.637	2.637	2.657	2.631	2.683	1,130,804	2.6576	-1.23%
2013-02-20	0	4.080	4.080	4.120	4.060	4.150	396,000	1,624,920	4.1033	2.670	2.670	2.696	2.657	2.716	605,133	2.6852	-2.39%
2013-02-19	0	4.180	4.120	4.180	4.150	4.220	122,000	511,060	4.1890	2.735	2.696	2.735	2.716	2.762	186,430	2.7413	-2.34%
2013-02-18	0	4.280	4.280	4.330	4.270	4.380	452,000	1,947,420	4.3085	2.801	2.801	2.834	2.794	2.866	690,707	2.8195	0.71%
2013-02-15	0	4.250	4.250	4.260	4.230	4.280	144,000	611,680	4.2478	2.781	2.781	2.788	2.768	2.801	220,048	2.7798	0.24%
2013-02-14	0	4.240	4.200	4.250	4.150	4.240	110,000	457,140	4.1558	2.775	2.748	2.781	2.716	2.775	168,093	2.7196	2.17%
2013-02-08	0	4.150	4.150	4.200	4.060	4.290	486,000	2,021,760	4.1600	2.716	2.716	2.748	2.657	2.807	742,663	2.7223	0.24%
2013-02-07	0	4.140	4.140	4.200	4.130	4.270	350,000	1,464,980	4.1857	2.709	2.709	2.748	2.703	2.794	534,840	2.7391	-2.36%
2013-02-06	0	4.240	4.230	4.240	4.230	4.290	266,000	1,131,260	4.2529	2.775	2.768	2.775	2.768	2.807	406,478	2.7831	0.00%
2013-02-05	0	4.240	4.240	4.260	4.220	4.320	460,000	1,963,280	4.2680	2.775	2.775	2.788	2.762	2.827	702,932	2.7930	-3.64%
2013-02-04	0	4.400	4.400	4.420	4.370	4.560	232,000	1,024,980	4.4180	2.879	2.879	2.892	2.860	2.984	354,522	2.8912	-0.68%
2013-02-01	0	4.430	4.430	4.450	4.300	4.500	350,000	1,532,480	4.3785	2.899	2.899	2.912	2.814	2.945	534,840	2.8653	1.61%
2013-01-31	0	4.360	4.360	4.400	4.360	4.530	314,000	1,399,720	4.4577	2.853	2.853	2.879	2.853	2.964	479,828	2.9171	-1.58%
2013-01-30	0	4.430	4.410	4.430	4.300	4.600	1,236,000	5,534,420	4.4777	2.899	2.886	2.899	2.814	3.010	1,888,749	2.9302	3.99%
2013-01-29	0	4.260	4.250	4.260	4.250	4.360	1,104,000	4,725,120	4.2800	2.788	2.781	2.788	2.781	2.853	1,687,038	2.8008	-2.29%
2013-01-28	0	4.360	4.350	4.390	4.360	4.670	868,000	3,892,700	4.4847	2.853	2.847	2.873	2.853	3.056	1,326,403	2.9348	-5.63%
2013-01-25	0	4.620	4.610	4.620	4.550	4.870	1,820,000	8,538,620	4.6915	3.023	3.017	3.023	2.978	3.187	2,781,167	3.0702	-2.53%
2013-01-24	0	4.740	4.720	4.760	4.680	4.900	2,258,000	10,855,220	4.8074	3.102	3.089	3.115	3.063	3.207	3,450,481	3.1460	0.64%
2013-01-23	0	4.710	4.700	4.710	4.670	5.000	4,370,000	20,832,540	4.7672	3.082	3.076	3.082	3.056	3.272	6,677,858	3.1196	-5.61%
2013-01-22	0	4.990	4.990	5.000	4.640	5.110	7,888,000	39,019,100	4.9466	3.265	3.265	3.272	3.036	3.344	12,053,763	3.2371	6.17%
2013-01-21	0	4.700	4.690	4.720	4.540	4.930	12,042,000	57,398,300	4.7665	3.076	3.069	3.089	2.971	3.226	18,401,548	3.1192	4.44%
2013-01-18	0	4.500	4.430	4.500	4.370	4.610	3,980,000	18,088,960	4.5450	2.945	2.899	2.945	2.860	3.017	6,081,893	2.9742	2.74%
2013-01-17	0	4.380	4.370	4.380	4.290	4.520	704,000	3,077,200	4.3710	2.866	2.860	2.866	2.807	2.958	1,075,792	2.8604	2.10%
2013-01-16	0	4.290	4.290	4.320	4.230	4.350	174,000	749,200	4.3057	2.807	2.807	2.827	2.768	2.847	265,892	2.8177	0.00%
2013-01-15	0	4.290	4.260	4.290	4.250	4.330	238,000	1,019,460	4.2834	2.807	2.788	2.807	2.781	2.834	363,691	2.8031	-0.69%
2013-01-14	0	4.320	4.300	4.320	4.200	4.350	130,000	558,920	4.2994	2.827	2.814	2.827	2.748	2.847	198,655	2.8135	1.41%
2013-01-11	0	4.260	4.260	4.300	4.220	4.410	574,000	2,442,380	4.2550	2.788	2.788	2.814	2.762	2.886	877,137	2.7845	-2.52%
2013-01-10	0	4.370	4.370	4.400	4.350	4.650	696,000	3,141,720	4.5140	2.860	2.860	2.879	2.847	3.043	1,063,567	2.9539	-2.89%
2013-01-09	0	4.500	4.450	4.500	4.120	4.520	2,086,000	9,102,620	4.3637	2.945	2.912	2.945	2.696	2.958	3,187,646	2.8556	7.14%
2013-01-08	0	4.200	4.170	4.220	4.160	4.290	538,319	2,277,278	4.2304	2.748	2.729	2.762	2.722	2.807	822,613	2.7683	-2.10%
2013-01-07	0	4.290	4.290	4.300	4.220	4.380	1,104,000	4,750,020	4.3026	2.807	2.807	2.814	2.762	2.866	1,687,038	2.8156	-0.23%
2013-01-04	0	4.300	4.300	4.340	4.260	4.550	1,078,000	4,663,720	4.3263	2.814	2.814	2.840	2.788	2.978	1,647,307	2.8311	-3.37%
2013-01-03	0	4.450	4.430	4.440	4.210	4.680	5,174,000	23,372,200	4.5172	2.912	2.899	2.906	2.755	3.063	7,906,461	2.9561	4.46%
2013-01-02	0	4.260	4.220	4.260	4.150	4.280	500,000	2,117,220	4.2344	2.788	2.762	2.788	2.716	2.801	764,057	2.7710	1.43%
2012-12-31	0	4.200	4.200	4.240	4.180	4.220	88,000	370,720	4.2127	2.748	2.748	2.775	2.735	2.762	134,474	2.7568	-2.33%
2012-12-28	0	4.300	4.300	4.310	4.300	4.350	264,000	1,137,580	4.3090	2.814	2.814	2.820	2.814	2.847	403,422	2.8198	-1.15%
2012-12-27	0	4.350	4.350	4.380	4.300	4.410	410,000	1,791,580	4.3697	2.847	2.847	2.866	2.814	2.886	626,527	2.8595	4.07%
2012-12-24	0	4.180	4.180	4.200	4.000	4.200	156,000	640,720	4.1072	2.735	2.735	2.748	2.618	2.748	238,386	2.6877	-1.65%
2012-12-21	0	4.250	4.250	4.300	4.200	4.300	356,000	1,514,900	4.2553	2.781	2.781	2.814	2.748	2.814	544,009	2.7847	-1.62%
2012-12-20	0	4.320	4.320	4.350	4.240	4.330	212,000	912,360	4.3036	2.827	2.827	2.847	2.775	2.834	323,960	2.8163	-1.14%
2012-12-19	0	4.370	4.330	4.370	4.310	4.390	348,000	1,511,800	4.3443	2.860	2.834	2.860	2.820	2.873	531,784	2.8429	-0.68%
2012-12-18	0	4.400	4.350	4.400	4.330	4.460	286,000	1,255,880	4.3912	2.879	2.847	2.879	2.834	2.919	437,041	2.8736	0.46%
2012-12-17	0	4.380	4.380	4.420	4.370	4.500	194,000	857,200	4.4186	2.866	2.866	2.892	2.860	2.945	296,454	2.8915	-1.13%
2012-12-14	0	4.430	4.400	4.430	4.320	4.450	532,000	2,324,900	4.3701	2.899	2.879	2.899	2.827	2.912	812,957	2.8598	0.68%
2012-12-13	0	4.400	4.360	4.400	4.330	4.440	346,000	1,511,160	4.3675	2.879	2.853	2.879	2.834	2.906	528,727	2.8581	0.00%
2012-12-12	0	4.400	4.360	4.400	4.300	4.410	464,000	2,019,880	4.3532	2.879	2.853	2.879	2.814	2.886	709,045	2.8487	0.46%
2012-12-11	0	4.380	4.380	4.390	4.320	4.400	268,000	1,174,100	4.3810	2.866	2.866	2.873	2.827	2.879	409,535	2.8669	-0.68%
2012-12-10	0	4.410	4.360	4.410	4.350	4.410	168,000	736,280	4.3826	2.886	2.853	2.886	2.847	2.886	256,723	2.8680	1.85%
2012-12-07	0	4.330	4.300	4.330	4.270	4.500	370,000	1,620,380	4.3794	2.834	2.814	2.834	2.794	2.945	565,402	2.8659	-1.37%
2012-12-06	0	4.390	4.360	4.390	4.300	4.450	326,000	1,421,240	4.3596	2.873	2.853	2.873	2.814	2.912	498,165	2.8529	0.69%
2012-12-05	0	4.360	4.380	4.400	4.360	4.470	454,000	1,999,060	4.4032	2.853	2.866	2.879	2.853	2.925	693,764	2.8815	0.93%
2012-12-04	0	4.320	4.310	4.320	4.260	4.480	306,000	1,332,360	4.3541	2.827	2.820	2.827	2.788	2.932	467,603	2.8493	-1.37%
2012-12-03	0	4.380	4.310	4.380	4.300	4.530	412,000	1,817,780	4.4121	2.866	2.820	2.866	2.814	2.964	629,583	2.8873	-1.35%
2012-11-30	0	4.440	4.430	4.500	4.300	4.550	720,000	3,232,020	4.4889	2.906	2.899	2.945	2.814	2.978	1,100,242	2.9376	-1.33%
2012-11-29	0	4.500	4.480	4.500	4.460	4.700	1,440,000	6,539,000	4.5410	2.945	2.932	2.945	2.919	3.076	2,200,484	2.9716	-2.39%
2012-11-28	0	4.610	4.580	4.630	4.560	4.840	2,226,000	10,405,720	4.6746	3.017	2.997	3.030	2.984	3.167	3,401,582	3.0591	-1.50%
2012-11-27	0	4.680	4.670	4.680	4.500	4.850	4,076,000	19,304,400	4.7361	3.063	3.056	3.063	2.945	3.174	6,228,592	3.0993	2.18%
2012-11-26	0	4.580	4.520	4.580	4.520	4.690	560,000	2,562,980	4.5768	2.997	2.958	2.997	2.958	3.069	855,744	2.9950	-0.43%
2012-11-23	0	4.600	4.580	4.650	4.560	4.720	492,000	2,277,940	4.6300	3.010	2.997	3.043	2.984	3.089	751,832	3.0299	0.00%
2012-11-22	0	4.600	4.610	4.680	4.500	4.840	938,000	4,390,960	4.6812	3.010	3.017	3.063	2.945	3.167	1,433,371	3.0634	1.32%
2012-11-21	0	4.540	4.520	4.560	4.500	4.750	470,000	2,166,640	4.6099	2.971	2.958	2.984	2.945	3.108	718,214	3.0167	-1.30%
2012-11-20	0	4.600	4.590	4.600	4.580	4.800	830,000	3,872,600	4.6658	3.010	3.004	3.010	2.997	3.141	1,268,335	3.0533	-4.17%
2012-11-19	0	4.800	4.680	4.800	4.600	4.820	668,000	3,138,940	4.6990	3.141	3.063	3.141	3.010	3.154	1,020,780	3.0750	2.56%
2012-11-16	0	4.680	4.680	4.700	4.680	4.950	708,000	3,399,560	4.8016	3.063	3.063	3.076	3.063	3.239	1,081,905	3.1422	-4.49%
2012-11-15	0	4.900	4.890	4.950	4.850	5.450	1,898,000	9,711,560	5.1167	3.207	3.200	3.239	3.174	3.566	2,900,360	3.3484	-4.85%
2012-11-14	0	5.150	5.140	5.150	4.350	5.170	3,240,000	15,768,340	4.8668	3.370	3.364	3.370	2.847	3.383	4,951,089	3.1848	18.39%
2012-11-13	0	4.350	4.300	4.350	4.300	4.800	724,000	3,250,180	4.4892	2.847	2.814	2.847	2.814	3.141	1,106,354	2.9377	-9.38%
2012-11-12	0	4.800	4.750	4.800	4.730	4.910	286,000	1,379,420	4.8231	3.141	3.108	3.141	3.095	3.213	437,041	3.1563	-2.24%
2012-11-09	0	4.910	4.910	4.980	4.900	5.090	88,000	437,620	4.9730	3.213	3.213	3.259	3.207	3.331	134,474	3.2543	-1.41%
2012-11-08	0	4.980	4.950	4.980	4.950	5.200	262,000	1,315,580	5.0213	3.259	3.239	3.259	3.239	3.403	400,366	3.2859	-2.92%
2012-11-07	0	5.130	5.130	5.150	5.070	5.260	192,000	990,380	5.1582	3.357	3.357	3.370	3.318	3.442	293,398	3.3756	1.38%
2012-11-06	0	5.060	5.060	5.100	5.050	5.250	186,000	953,980	5.1289	3.311	3.311	3.337	3.305	3.436	284,229	3.3564	-0.78%
2012-11-05	0	5.100	5.060	5.110	5.040	5.130	222,000	1,124,840	5.0668	3.337	3.311	3.344	3.298	3.357	339,241	3.3158	-0.78%
2012-11-02	0	5.140	5.070	5.140	5.030	5.340	274,000	1,423,240	5.1943	3.364	3.318	3.364	3.292	3.495	418,703	3.3992	-0.19%
2012-11-01	0	5.150	5.150	5.190	5.130	5.320	212,000	1,105,480	5.2145	3.370	3.370	3.396	3.357	3.481	323,960	3.4124	-0.77%
2012-10-31	0	5.190	5.190	5.200	5.100	5.320	274,000	1,426,700	5.2069	3.396	3.396	3.403	3.337	3.481	418,703	3.4074	-1.14%
2012-10-30	0	5.250	5.290	5.340	4.770	5.500	1,044,000	5,483,840	5.2527	3.436	3.462	3.495	3.121	3.599	1,595,351	3.4374	8.70%
2012-10-29	0	4.830	4.830	4.890	4.750	5.000	110,000	529,360	4.8124	3.161	3.161	3.200	3.108	3.272	168,093	3.1492	-3.40%
2012-10-26	0	5.000	4.940	5.010	4.890	5.030	332,000	1,648,940	4.9667	3.272	3.233	3.279	3.200	3.292	507,334	3.2502	-0.60%
2012-10-25	0	5.030	5.010	5.040	5.010	5.170	396,000	2,016,540	5.0923	3.292	3.279	3.298	3.279	3.383	605,133	3.3324	-2.71%
2012-10-24	0	5.170	5.170	5.200	5.000	5.290	358,000	1,856,640	5.1861	3.383	3.383	3.403	3.272	3.462	547,065	3.3938	-0.58%
2012-10-22	0	5.200	5.200	5.260	5.180	5.390	410,000	2,173,920	5.3022	3.403	3.403	3.442	3.390	3.527	626,527	3.4698	-1.33%
2012-10-19	0	5.270	5.240	5.270	5.170	5.490	622,000	3,278,620	5.2711	3.449	3.429	3.449	3.383	3.593	950,487	3.4494	-1.68%
2012-10-18	0	5.360	5.340	5.350	5.280	5.710	1,284,000	7,039,140	5.4822	3.508	3.495	3.501	3.455	3.737	1,962,098	3.5876	-3.94%
2012-10-17	0	5.580	5.580	5.600	5.450	5.800	2,726,000	15,390,800	5.6459	3.652	3.652	3.665	3.566	3.796	4,165,639	3.6947	1.45%
2012-10-16	0	5.500	5.480	5.500	4.900	5.660	6,026,000	32,399,060	5.3765	3.599	3.586	3.599	3.207	3.704	9,208,414	3.5184	5.97%
2012-10-15	0	5.190	5.180	5.200	4.400	5.300	5,510,000	27,393,920	4.9717	3.396	3.390	3.403	2.879	3.468	8,419,908	3.2535	14.82%
2012-10-12	0	4.520	4.550	4.560	4.300	4.550	1,610,000	7,165,400	4.4506	2.958	2.978	2.984	2.814	2.978	2,460,263	2.9125	4.87%
2012-10-11	0	4.310	4.310	4.350	4.310	4.600	1,838,000	8,152,480	4.4355	2.820	2.820	2.847	2.820	3.010	2,808,673	2.9026	-3.79%
2012-10-10	0	4.480	4.440	4.480	4.230	4.650	3,672,000	16,446,100	4.4788	2.932	2.906	2.932	2.768	3.043	5,611,234	2.9309	6.67%
2012-10-09	0	4.200	4.190	4.200	4.160	4.890	6,260,000	27,457,040	4.3861	2.748	2.742	2.748	2.722	3.200	9,565,993	2.8703	-10.64%
2012-10-08	0	4.700	4.680	4.730	4.520	5.500	6,830,000	35,069,120	5.1346	3.076	3.063	3.095	2.958	3.599	10,437,018	3.3601	-7.30%
2012-10-05	0	5.070	5.060	5.070	3.470	5.100	8,276,000	37,593,060	4.5424	3.318	3.311	3.318	2.271	3.337	12,646,671	2.9726	45.27%
2012-10-04	0	3.490	3.470	3.500	3.470	3.730	500,000	1,782,420	3.5648	2.284	2.271	2.290	2.271	2.441	764,057	2.3328	-6.18%
2012-10-03	0	3.720	3.680	3.740	3.500	3.840	704,000	2,559,700	3.6359	2.434	2.408	2.447	2.290	2.513	1,075,792	2.3794	-3.12%
2012-09-28	0	3.840	3.850	3.900	3.820	4.080	1,548,000	6,058,360	3.9137	2.513	2.519	2.552	2.500	2.670	2,365,520	2.5611	-6.34%
2012-09-27	0	4.100	4.050	4.120	4.030	4.320	812,000	3,366,820	4.1463	2.683	2.650	2.696	2.637	2.827	1,240,828	2.7134	0.99%
2012-09-26	0	4.060	4.050	4.100	3.880	4.500	2,552,000	10,829,820	4.2437	2.657	2.650	2.683	2.539	2.945	3,899,747	2.7771	-0.25%
2012-09-25	0	4.070	4.060	4.140	4.050	4.530	1,686,000	7,057,860	4.1862	2.663	2.657	2.709	2.650	2.964	2,576,400	2.7394	-7.08%
2012-09-24	0	4.380	4.330	4.400	4.360	5.100	1,754,000	8,306,180	4.7356	2.866	2.834	2.879	2.853	3.337	2,680,312	3.0990	-9.50%
2012-09-21	0	4.840	4.800	4.840	4.670	5.580	1,614,000	8,162,420	5.0573	3.167	3.141	3.167	3.056	3.652	2,466,376	3.3095	-8.33%
2012-09-20	0	5.280	5.280	5.390	5.160	6.170	1,944,000	11,099,220	5.7095	3.455	3.455	3.527	3.377	4.038	2,970,653	3.7363	-12.44%
2012-09-19	0	6.030	6.000	6.080	5.900	6.970	2,402,000	15,128,680	6.2984	3.946	3.926	3.979	3.861	4.561	3,670,530	4.1217	-9.46%
2012-09-18	0	6.660	6.570	6.680	6.250	7.060	5,616,100	37,669,908	6.7075	4.358	4.299	4.371	4.090	4.620	8,582,041	4.3894	9.18%
2012-09-17	0	6.100	6.100	6.200	4.500	6.200	3,906,000	20,663,720	5.2903	3.992	3.992	4.057	2.945	4.057	5,968,813	3.4619	24.49%
2012-09-14	0	4.900	4.890	4.900	4.700	5.400	4,554,000	23,486,580	5.1574	3.207	3.200	3.207	3.076	3.534	6,959,031	3.3750	6.52%
2012-09-13	0	4.600	4.570	4.640	3.800	4.650	5,412,000	23,066,740	4.2621	3.010	2.991	3.036	2.487	3.043	8,270,153	2.7892	23.66%
2012-09-12	0	3.720	3.690	3.700	2.960	4.380	6,280,000	24,397,780	3.8850	2.434	2.415	2.421	1.937	2.866	9,596,555	2.5423	22.77%
2012-09-11	0	3.030	3.030	3.100	2.450	3.070	3,234,000	8,949,900	2.7674	1.983	1.983	2.029	1.603	2.009	4,941,920	1.8110	24.18%
2012-09-10	0	2.440	2.420	2.480	2.350	2.540	470,000	1,149,340	2.4454	1.597	1.584	1.623	1.538	1.662	718,214	1.6003	3.83%
2012-09-07	0	2.350	2.350	2.360	2.290	2.450	242,000	573,940	2.3717	1.538	1.538	1.544	1.499	1.603	369,804	1.5520	4.44%
2012-09-06	0	2.250	2.250	2.290	2.090	2.350	490,000	1,091,060	2.2267	1.472	1.472	1.499	1.368	1.538	748,776	1.4571	2.27%
2012-09-05	0	2.200	2.150	2.200	2.170	2.200	56,000	121,820	2.1754	1.440	1.407	1.440	1.420	1.440	85,574	1.4236	-0.45%
2012-09-04	0	2.210	2.070	2.260	-	-	0	0	-	1.446	1.355	1.479	-	-	0	-	0.00%
2012-09-03	0	2.210	2.190	2.250	-	-	0	0	-	1.446	1.433	1.472	-	-	0	-	0.00%
2012-08-31	0	2.210	2.170	2.210	2.150	2.250	62,000	136,320	2.1987	1.446	1.420	1.446	1.407	1.472	94,743	1.4388	-5.96%
2012-08-30	0	2.350	2.210	2.350	2.400	2.400	4,000	9,600	2.4000	1.538	1.446	1.538	1.571	1.571	6,112	1.5706	-1.26%
2012-08-29	0	2.380	2.330	2.390	2.250	2.590	918,000	2,203,760	2.4006	1.557	1.525	1.564	1.472	1.695	1,402,809	1.5710	7.69%
2012-08-28	0	2.210	2.170	2.210	2.000	2.210	254,000	552,280	2.1743	1.446	1.420	1.446	1.309	1.446	388,141	1.4229	5.24%
2012-08-27	0	2.100	2.090	2.100	1.950	2.170	202,000	423,220	2.0951	1.374	1.368	1.374	1.276	1.420	308,679	1.3711	7.69%
2012-08-24	0	1.950	1.950	2.080	-	-	0	0	-	1.276	1.276	1.361	-	-	0	-	1.56%
2012-08-23	0	1.920	1.920	2.000	1.920	2.000	74,000	146,800	1.9838	1.256	1.256	1.309	1.256	1.309	113,080	1.2982	-4.00%
2012-08-22	0	2.000	1.930	2.030	-	-	0	0	-	1.309	1.263	1.328	-	-	0	-	0.00%
2012-08-21	0	2.000	2.000	2.090	1.920	2.000	26,000	50,640	1.9477	1.309	1.309	1.368	1.256	1.309	39,731	1.2746	0.00%
2012-08-20	0	2.000	1.990	2.100	1.950	2.000	146,000	291,540	1.9968	1.309	1.302	1.374	1.276	1.309	223,105	1.3067	0.00%
2012-08-17	0	2.000	2.020	2.050	1.950	2.040	182,000	362,440	1.9914	1.309	1.322	1.342	1.276	1.335	278,117	1.3032	-2.91%
2012-08-16	0	2.060	2.060	2.090	2.040	2.100	156,000	322,100	2.0647	1.348	1.348	1.368	1.335	1.374	238,386	1.3512	-4.19%
2012-08-15	0	2.150	2.150	2.190	2.100	2.240	276,000	597,380	2.1644	1.407	1.407	1.433	1.374	1.466	421,759	1.4164	0.47%
2012-08-14	0	2.140	2.080	2.150	2.040	2.140	224,000	466,180	2.0812	1.400	1.361	1.407	1.335	1.400	342,298	1.3619	-2.28%
2012-08-13	0	2.190	2.170	2.200	2.000	2.290	846,000	1,866,440	2.2062	1.433	1.420	1.440	1.309	1.499	1,292,784	1.4437	10.05%
2012-08-10	0	1.990	1.990	2.000	1.900	2.380	1,748,000	3,872,000	2.2151	1.302	1.302	1.309	1.243	1.557	2,671,143	1.4496	-0.50%
2012-08-09	0	2.000	1.950	2.010	1.500	2.000	1,046,000	1,935,840	1.8507	1.309	1.276	1.315	0.982	1.309	1,598,407	1.2111	30.72%
2012-08-08	0	1.530	1.530	1.630	1.530	1.530	10,000	15,300	1.5300	1.001	1.001	1.067	1.001	1.001	15,281	1.0012	-3.16%
2012-08-07	0	1.580	1.550	1.580	1.500	1.580	212,000	328,400	1.5491	1.034	1.014	1.034	0.982	1.034	323,960	1.0137	3.95%
2012-08-06	0	1.520	1.490	1.650	-	-	0	0	-	0.995	0.975	1.080	-	-	0	-	0.00%
2012-08-03	0	1.520	1.520	1.530	1.490	1.520	208,000	313,860	1.5089	0.995	0.995	1.001	0.975	0.995	317,848	0.9875	2.01%
2012-08-02	0	1.490	1.470	1.510	1.490	1.540	148,000	223,460	1.5099	0.975	0.962	0.988	0.975	1.008	226,161	0.9881	-0.67%
2012-08-01	0	1.500	1.500	1.550	1.480	1.500	58,000	86,280	1.4876	0.982	0.982	1.014	0.969	0.982	88,631	0.9735	1.35%
2012-07-31	0	1.480	1.480	1.500	1.460	1.540	318,000	474,260	1.4914	0.969	0.969	0.982	0.955	1.008	485,940	0.9760	-1.33%
2012-07-30	0	1.500	1.480	1.530	1.400	1.500	70,000	103,460	1.4780	0.982	0.969	1.001	0.916	0.982	106,968	0.9672	-3.23%
2012-07-27	0	1.550	1.550	1.580	1.520	1.590	82,000	127,120	1.5502	1.014	1.014	1.034	0.995	1.040	125,305	1.0145	-3.13%
2012-07-26	0	1.600	1.580	1.600	1.470	1.650	418,000	657,580	1.5732	1.047	1.034	1.047	0.962	1.080	638,752	1.0295	8.84%
2012-07-25	0	1.470	1.470	1.490	1.420	1.640	274,000	413,420	1.5088	0.962	0.962	0.975	0.929	1.073	418,703	0.9874	-10.37%
2012-07-24	0	1.640	1.640	1.650	1.600	1.650	76,000	124,780	1.6418	1.073	1.073	1.080	1.047	1.080	116,137	1.0744	-4.09%
2012-07-23	0	1.710	1.630	1.710	1.650	1.720	68,000	115,040	1.6918	1.119	1.067	1.119	1.080	1.126	103,912	1.1071	-2.84%
2012-07-20	0	1.760	1.720	1.760	1.650	1.820	326,000	568,280	1.7432	1.152	1.126	1.152	1.080	1.191	498,165	1.1407	0.57%
2012-07-19	0	1.750	1.760	1.800	1.720	2.100	1,342,000	2,569,780	1.9149	1.145	1.152	1.178	1.126	1.374	2,050,729	1.2531	-16.67%
2012-07-18	0	2.100	2.100	2.150	1.690	2.400	3,155,238	6,787,270	2.1511	1.374	1.374	1.407	1.106	1.571	4,821,563	1.4077	42.86%
2012-07-17	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2012-07-13	0	1.470	1.400	1.470	1.400	1.470	194,000	280,140	1.4440	0.962	0.916	0.962	0.916	0.962	296,454	0.9450	7.30%
2012-07-12	0	1.370	1.340	1.380	1.310	1.370	138,000	184,560	1.3374	0.897	0.877	0.903	0.857	0.897	210,880	0.8752	5.38%
2012-07-11	0	1.300	1.300	1.330	1.250	1.300	150,000	191,560	1.2771	0.851	0.851	0.870	0.818	0.851	229,217	0.8357	1.56%
2012-07-10	0	1.280	-	1.300	-	-	0	0	-	0.838	-	0.851	-	-	0	-	0.00%
2012-07-09	0	1.280	-	1.320	-	-	0	0	-	0.838	-	0.864	-	-	0	-	0.00%
2012-07-06	0	1.280	-	1.300	-	-	0	0	-	0.838	-	0.851	-	-	0	-	0.00%
2012-07-05	0	1.280	-	1.280	1.350	1.350	6,000	8,100	1.3500	0.838	-	0.838	0.883	0.883	9,169	0.8834	4.92%
2012-07-04	0	1.220	1.090	1.270	-	-	0	0	-	0.798	0.713	0.831	-	-	0	-	0.00%
2012-07-03	0	1.220	1.150	1.280	-	-	0	0	-	0.798	0.753	0.838	-	-	0	-	0.00%
2012-06-29	0	1.220	1.050	1.300	1.220	1.220	2,000	2,440	1.2200	0.798	0.687	0.851	0.798	0.798	3,056	0.7984	6.09%
2012-06-28	0	1.150	1.090	1.270	1.150	1.150	20,000	23,000	1.1500	0.753	0.713	0.831	0.753	0.753	30,562	0.7526	-4.17%
2012-06-27	0	1.200	1.170	1.200	-	-	0	0	-	0.785	0.766	0.785	-	-	0	-	0.00%
2012-06-26	0	1.200	1.010	1.200	-	-	0	0	-	0.785	0.661	0.785	-	-	0	-	0.00%
2012-06-25	0	1.200	1.050	1.260	-	-	0	0	-	0.785	0.687	0.825	-	-	0	-	0.00%
2012-06-22	0	1.200	1.120	1.200	-	-	0	0	-	0.785	0.733	0.785	-	-	0	-	0.00%
2012-06-21	0	1.200	1.120	1.250	-	-	0	0	-	0.785	0.733	0.818	-	-	0	-	0.00%
2012-06-20	0	1.200	1.130	1.230	1.200	1.280	32,000	40,000	1.2500	0.785	0.739	0.805	0.785	0.838	48,900	0.8180	-6.25%
2012-06-19	0	1.280	1.150	1.280	1.050	1.300	22,000	26,880	1.2218	0.838	0.753	0.838	0.687	0.851	33,619	0.7996	21.90%
2012-06-18	0	1.050	1.040	1.150	1.000	1.050	6,000	6,120	1.0200	0.687	0.681	0.753	0.654	0.687	9,169	0.6675	-10.26%
2012-06-15	0	1.170	1.170	1.180	1.120	1.120	2,000	2,240	1.1200	0.766	0.766	0.772	0.733	0.733	3,056	0.7329	-3.31%
2012-06-14	0	1.210	1.100	1.300	1.010	1.210	8,000	9,020	1.1275	0.792	0.720	0.851	0.661	0.792	12,225	0.7378	0.00%
2012-06-13	0	1.210	-	1.250	-	-	0	0	-	0.792	-	0.818	-	-	0	-	0.00%
2012-06-12	0	1.210	1.040	1.220	-	-	0	0	-	0.792	0.681	0.798	-	-	0	-	0.00%
2012-06-11	0	1.210	1.090	1.250	1.210	1.210	14,000	16,940	1.2100	0.792	0.713	0.818	0.792	0.792	21,394	0.7918	0.00%
2012-06-08	0	1.210	-	1.400	-	-	0	0	-	0.792	-	0.916	-	-	0	-	0.00%
2012-06-07	0	1.210	1.070	1.210	-	-	0	0	-	0.792	0.700	0.792	-	-	0	-	0.00%
2012-06-06	0	1.210	0.930	1.210	-	-	0	0	-	0.792	0.609	0.792	-	-	0	-	-0.82%
2012-06-05	0	1.220	1.220	1.300	-	-	0	0	-	0.798	0.798	0.851	-	-	0	-	2.52%
2012-06-04	0	1.190	1.000	1.190	-	-	0	0	-	0.779	0.654	0.779	-	-	0	-	0.00%
2012-06-01	0	1.190	1.050	1.250	-	-	0	0	-	0.779	0.687	0.818	-	-	0	-	0.00%
2012-05-31	0	1.190	1.010	1.200	-	-	0	0	-	0.779	0.661	0.785	-	-	0	-	0.00%
2012-05-30	0	1.190	-	1.200	-	-	0	0	-	0.779	-	0.785	-	-	0	-	0.00%
2012-05-29	0	1.190	1.100	1.240	1.190	1.190	8,000	9,520	1.1900	0.779	0.720	0.811	0.779	0.779	12,225	0.7787	6.25%
2012-05-28	0	1.120	1.010	1.200	-	-	0	0	-	0.733	0.661	0.785	-	-	0	-	0.00%
2012-05-25	0	1.120	1.120	1.300	1.000	1.100	48,000	49,640	1.0342	0.733	0.733	0.851	0.654	0.720	73,349	0.6768	4.67%
2012-05-24	0	1.070	0.990	1.160	-	-	0	0	-	0.700	0.648	0.759	-	-	0	-	0.00%
2012-05-23	0	1.070	1.000	1.250	-	-	0	0	-	0.700	0.654	0.818	-	-	0	-	0.00%
2012-05-22	0	1.070	1.070	1.300	-	-	0	0	-	0.700	0.700	0.851	-	-	0	-	2.88%
2012-05-21	0	1.040	1.000	1.180	-	-	0	0	-	0.681	0.654	0.772	-	-	0	-	0.00%
2012-05-18	0	1.040	1.040	-	-	-	0	0	-	0.681	0.681	-	-	-	0	-	1.96%
2012-05-17	0	1.020	1.020	1.080	1.000	1.000	20,000	20,000	1.0000	0.667	0.667	0.707	0.654	0.654	30,562	0.6544	-7.27%
2012-05-16	0	1.100	0.960	1.300	-	-	0	0	-	0.720	0.628	0.851	-	-	0	-	0.00%
2012-05-15	0	1.100	1.000	1.180	1.100	1.100	2,000	2,200	1.1000	0.720	0.654	0.772	0.720	0.720	3,056	0.7198	0.00%
2012-05-14	0	1.100	1.030	1.100	-	-	0	0	-	0.720	0.674	0.720	-	-	0	-	-0.90%
2012-05-11	0	1.110	1.000	1.200	-	-	0	0	-	0.726	0.654	0.785	-	-	0	-	0.00%
2012-05-10	0	1.110	1.110	1.300	1.110	1.110	2,000	2,220	1.1100	0.726	0.726	0.851	0.726	0.726	3,056	0.7264	1.83%
2012-05-09	0	1.090	1.010	1.250	-	-	0	0	-	0.713	0.661	0.818	-	-	0	-	0.00%
2012-05-08	0	1.090	1.020	1.220	-	-	0	0	-	0.713	0.667	0.798	-	-	0	-	0.00%
2012-05-07	0	1.090	1.010	1.170	-	-	0	0	-	0.713	0.661	0.766	-	-	0	-	0.00%
2012-05-04	0	1.090	1.090	1.250	1.060	1.070	10,000	10,620	1.0620	0.713	0.713	0.818	0.694	0.700	15,281	0.6950	-13.49%
2012-05-03	0	1.260	1.090	1.260	1.300	1.300	2,000	2,600	1.3000	0.825	0.713	0.825	0.851	0.851	3,056	0.8507	7.69%
2012-05-02	0	1.170	1.170	1.300	-	-	0	0	-	0.766	0.766	0.851	-	-	0	-	1.74%
2012-04-30	0	1.150	1.150	1.180	1.150	1.150	8,000	9,200	1.1500	0.753	0.753	0.772	0.753	0.753	12,225	0.7526	-1.71%
2012-04-27	0	1.170	1.170	1.180	-	-	0	0	-	0.766	0.766	0.772	-	-	0	-	1.74%
2012-04-26	0	1.150	1.150	1.220	-	-	0	0	-	0.753	0.753	0.798	-	-	0	-	0.88%
2012-04-25	0	1.140	1.060	1.140	1.170	1.170	2,000	2,340	1.1700	0.746	0.694	0.746	0.766	0.766	3,056	0.7656	2.70%
2012-04-24	0	1.110	1.050	1.160	-	-	0	0	-	0.726	0.687	0.759	-	-	0	-	0.00%
2012-04-23	0	1.110	1.110	1.190	1.110	1.110	10,000	11,100	1.1100	0.726	0.726	0.779	0.726	0.726	15,281	0.7264	-5.13%
2012-04-20	0	1.170	1.110	1.180	-	-	0	0	-	0.766	0.726	0.772	-	-	0	-	0.00%
2012-04-19	0	1.170	1.100	1.170	1.100	1.190	16,000	17,880	1.1175	0.766	0.720	0.766	0.720	0.779	24,450	0.7313	1.74%
2012-04-18	0	1.150	1.110	1.250	-	-	0	0	-	0.753	0.726	0.818	-	-	0	-	0.00%
2012-04-17	0	1.150	1.150	1.250	1.150	1.150	2,000	2,300	1.1500	0.753	0.753	0.818	0.753	0.753	3,056	0.7526	-3.36%
2012-04-16	0	1.190	1.080	1.190	1.190	1.190	2,000	2,380	1.1900	0.779	0.707	0.779	0.779	0.779	3,056	0.7787	-0.83%
2012-04-13	0	1.200	1.080	1.200	-	-	0	0	-	0.785	0.707	0.785	-	-	0	-	0.00%
2012-04-12	0	1.200	1.080	1.250	-	-	0	0	-	0.785	0.707	0.818	-	-	0	-	0.00%
2012-04-11	0	1.200	1.100	1.290	1.200	1.200	4,000	4,800	1.2000	0.785	0.720	0.844	0.785	0.785	6,112	0.7853	0.84%
2012-04-10	0	1.190	1.070	1.190	1.200	1.200	6,000	7,200	1.2000	0.779	0.700	0.779	0.785	0.785	9,169	0.7853	2.59%
2012-04-05	0	1.160	1.060	1.200	-	-	0	0	-	0.759	0.694	0.785	-	-	0	-	0.00%
2012-04-03	0	1.160	1.060	1.260	-	-	0	0	-	0.759	0.694	0.825	-	-	0	-	0.00%
2012-04-02	0	1.160	1.010	1.300	-	-	0	0	-	0.759	0.661	0.851	-	-	0	-	0.00%
2012-03-30	0	1.160	0.960	1.200	-	-	0	0	-	0.759	0.628	0.785	-	-	0	-	0.00%
2012-03-29	0	1.160	0.880	1.200	-	-	0	0	-	0.759	0.576	0.785	-	-	0	-	0.00%
2012-03-28	0	1.160	1.040	1.160	-	-	0	0	-	0.759	0.681	0.759	-	-	0	-	0.00%
2012-03-27	0	1.160	1.070	1.190	-	-	0	0	-	0.759	0.700	0.779	-	-	0	-	0.00%
2012-03-26	0	1.160	1.010	1.160	-	-	0	0	-	0.759	0.661	0.759	-	-	0	-	0.00%
2012-03-23	0	1.160	1.080	1.160	-	-	0	0	-	0.759	0.707	0.759	-	-	0	-	-0.85%
2012-03-22	0	1.170	1.080	1.170	-	-	0	0	-	0.766	0.707	0.766	-	-	0	-	0.00%
2012-03-21	0	1.170	1.080	1.220	-	-	0	0	-	0.766	0.707	0.798	-	-	0	-	0.00%
2012-03-20	0	1.170	1.080	1.300	-	-	0	0	-	0.766	0.707	0.851	-	-	0	-	0.00%
2012-03-19	0	1.170	1.120	1.180	-	-	0	0	-	0.766	0.733	0.772	-	-	0	-	0.00%
2012-03-16	0	1.170	1.130	1.190	-	-	0	0	-	0.766	0.739	0.779	-	-	0	-	0.00%
2012-03-15	0	1.170	1.130	1.170	-	-	0	0	-	0.766	0.739	0.766	-	-	0	-	-2.50%
2012-03-14	0	1.200	1.150	1.280	1.200	1.200	12,000	14,200	1.1833	0.785	0.753	0.838	0.785	0.785	18,337	0.7744	5.26%
2012-03-13	0	1.140	1.120	1.190	1.140	1.140	6,000	6,840	1.1400	0.746	0.733	0.779	0.746	0.746	9,169	0.7460	0.00%
2012-03-12	0	1.140	1.120	1.190	-	-	0	0	-	0.746	0.733	0.779	-	-	0	-	0.00%
2012-03-09	0	1.140	1.140	1.180	1.120	1.190	30,000	34,580	1.1527	0.746	0.746	0.772	0.733	0.779	45,843	0.7543	-9.52%
2012-03-08	0	1.260	1.150	1.260	-	-	0	0	-	0.825	0.753	0.825	-	-	0	-	-1.56%
2012-03-07	0	1.280	1.120	1.280	1.280	1.280	12,000	15,360	1.2800	0.838	0.733	0.838	0.838	0.838	18,337	0.8376	6.67%
2012-03-06	0	1.200	1.150	1.200	-	-	0	0	-	0.785	0.753	0.785	-	-	0	-	-2.44%
2012-03-05	0	1.230	1.200	1.230	1.180	1.230	38,000	45,200	1.1895	0.805	0.785	0.805	0.772	0.805	58,068	0.7784	-2.38%
2012-03-02	0	1.260	1.220	1.260	-	-	0	0	-	0.825	0.798	0.825	-	-	0	-	0.00%
2012-03-01	0	1.260	1.180	1.260	-	-	0	0	-	0.825	0.772	0.825	-	-	0	-	0.00%
2012-02-29	0	1.260	1.130	1.280	-	-	0	0	-	0.825	0.739	0.838	-	-	0	-	0.00%
2012-02-28	0	1.260	1.220	1.280	1.210	1.280	30,000	37,480	1.2493	0.825	0.798	0.838	0.792	0.838	45,843	0.8176	-3.08%
2012-02-27	0	1.300	1.210	1.300	-	-	0	0	-	0.851	0.792	0.851	-	-	0	-	-1.52%
2012-02-24	0	1.320	1.230	1.330	1.200	1.340	44,000	54,740	1.2441	0.864	0.805	0.870	0.785	0.877	67,237	0.8141	-2.94%
2012-02-23	0	1.360	1.220	1.360	1.370	1.370	4,000	5,480	1.3700	0.890	0.798	0.890	0.897	0.897	6,112	0.8965	-0.73%
2012-02-22	0	1.370	1.300	1.380	1.300	1.420	50,000	67,960	1.3592	0.897	0.851	0.903	0.851	0.929	76,406	0.8895	1.48%
2012-02-21	0	1.350	1.120	1.350	-	-	0	0	-	0.883	0.733	0.883	-	-	0	-	0.00%
2012-02-20	0	1.350	1.300	1.350	1.320	1.380	22,000	29,900	1.3591	0.883	0.851	0.883	0.864	0.903	33,619	0.8894	1.50%
2012-02-17	0	1.330	1.320	1.370	1.280	1.650	488,000	701,500	1.4375	0.870	0.864	0.897	0.838	1.080	745,720	0.9407	3.91%
2012-02-16	0	1.280	1.140	1.280	-	-	0	0	-	0.838	0.746	0.838	-	-	0	-	0.00%
2012-02-15	0	1.280	1.250	1.280	1.150	1.390	100,000	124,480	1.2448	0.838	0.818	0.838	0.753	0.910	152,811	0.8146	11.30%
2012-02-14	0	1.150	1.090	1.150	-	-	0	0	-	0.753	0.713	0.753	-	-	0	-	0.00%
2012-02-13	0	1.150	1.080	1.150	-	-	0	0	-	0.753	0.707	0.753	-	-	0	-	0.00%
2012-02-10	0	1.150	1.090	1.150	1.070	1.160	46,000	50,800	1.1043	0.753	0.713	0.753	0.700	0.759	70,293	0.7227	-2.54%
2012-02-09	0	1.180	1.120	1.180	1.050	1.200	118,000	133,300	1.1297	0.772	0.733	0.772	0.687	0.785	180,317	0.7393	3.51%
2012-02-08	0	1.140	1.100	1.150	1.050	1.150	160,000	177,320	1.1083	0.746	0.720	0.753	0.687	0.753	244,498	0.7252	8.57%
2012-02-07	0	1.050	0.970	1.120	-	-	0	0	-	0.687	0.635	0.733	-	-	0	-	0.00%
2012-02-06	0	1.050	1.050	1.080	1.000	1.050	8,000	8,300	1.0375	0.687	0.687	0.707	0.654	0.687	12,225	0.6789	0.96%
2012-02-03	0	1.040	0.990	1.090	-	-	0	0	-	0.681	0.648	0.713	-	-	0	-	0.00%
2012-02-02	0	1.040	0.910	1.090	-	-	0	0	-	0.681	0.596	0.713	-	-	0	-	0.00%
2012-02-01	0	1.040	0.980	1.100	-	-	0	0	-	0.681	0.641	0.720	-	-	0	-	0.00%
2012-01-31	0	1.040	1.040	1.080	1.040	1.100	36,000	38,400	1.0667	0.681	0.681	0.707	0.681	0.720	55,012	0.6980	4.00%
2012-01-30	0	1.000	0.930	1.000	-	-	10,000	10,400	1.0400	0.654	0.609	0.654	-	-	15,281	0.6806	0.00%
2012-01-27	0	1.000	1.000	1.060	0.920	1.000	8,000	7,580	0.9475	0.654	0.654	0.694	0.602	0.654	12,225	0.6200	-0.99%
2012-01-26	0	1.010	0.930	1.040	-	-	0	0	-	0.661	0.609	0.681	-	-	0	-	0.00%
2012-01-20	0	1.010	1.000	1.130	1.000	1.010	14,000	14,100	1.0071	0.661	0.654	0.739	0.654	0.661	21,394	0.6591	0.00%
2012-01-19	0	1.010	0.980	1.040	1.000	1.010	70,000	70,100	1.0014	0.661	0.641	0.681	0.654	0.661	106,968	0.6553	1.00%
2012-01-18	0	1.000	0.930	1.040	1.000	1.000	2,000	2,000	1.0000	0.654	0.609	0.681	0.654	0.654	3,056	0.6544	0.00%
2012-01-17	0	1.000	1.000	1.050	1.000	1.000	18,000	18,000	1.0000	0.654	0.654	0.687	0.654	0.654	27,506	0.6544	0.00%
2012-01-16	0	1.000	0.940	1.000	0.970	1.000	14,000	13,700	0.9786	0.654	0.615	0.654	0.635	0.654	21,394	0.6404	-3.85%
2012-01-13	0	1.040	0.940	1.070	-	-	0	0	-	0.681	0.615	0.700	-	-	0	-	0.00%
2012-01-12	0	1.040	1.040	1.100	1.010	1.010	10,000	10,100	1.0100	0.681	0.681	0.720	0.661	0.661	15,281	0.6609	2.97%
2012-01-11	0	1.010	1.010	1.100	0.960	0.960	42,000	40,320	0.9600	0.661	0.661	0.720	0.628	0.628	64,181	0.6282	-2.88%
2012-01-10	0	1.040	1.000	1.060	1.040	1.040	20,000	20,800	1.0400	0.681	0.654	0.694	0.681	0.681	30,562	0.6806	0.00%
2012-01-09	0	1.040	0.920	1.040	-	-	0	0	-	0.681	0.602	0.681	-	-	0	-	0.00%
2012-01-06	0	1.040	0.920	1.100	-	-	0	0	-	0.681	0.602	0.720	-	-	0	-	0.00%
2012-01-05	0	1.040	1.040	1.100	-	-	0	0	-	0.681	0.681	0.720	-	-	0	-	4.00%
2012-01-04	0	1.000	0.970	1.100	-	-	0	0	-	0.654	0.635	0.720	-	-	0	-	0.00%
2012-01-03	0	1.000	0.960	1.100	-	-	0	0	-	0.654	0.628	0.720	-	-	0	-	0.00%
2011-12-30	0	1.000	0.920	1.120	-	-	0	0	-	0.654	0.602	0.733	-	-	0	-	0.00%
2011-12-29	0	1.000	1.000	1.050	1.000	1.000	10,000	10,000	1.0000	0.654	0.654	0.687	0.654	0.654	15,281	0.6544	-9.09%
2011-12-28	0	1.100	0.970	1.100	-	-	0	0	-	0.720	0.635	0.720	-	-	0	-	0.00%
2011-12-23	0	1.100	1.020	1.140	-	-	0	0	-	0.720	0.667	0.746	-	-	0	-	0.00%
2011-12-22	0	1.100	1.100	1.180	-	-	0	0	-	0.720	0.720	0.772	-	-	0	-	3.77%
2011-12-21	0	1.060	1.060	1.120	1.040	1.040	6,000	6,240	1.0400	0.694	0.694	0.733	0.681	0.681	9,169	0.6806	1.92%
2011-12-20	0	1.040	0.950	1.050	-	-	0	0	-	0.681	0.622	0.687	-	-	0	-	0.00%
2011-12-19	0	1.040	1.010	1.090	-	-	0	0	-	0.681	0.661	0.713	-	-	0	-	0.00%
2011-12-16	0	1.040	1.040	1.080	1.000	1.090	64,000	67,500	1.0547	0.681	0.681	0.707	0.654	0.713	97,799	0.6902	7.22%
2011-12-15	0	0.970	0.970	0.980	0.940	0.980	12,000	11,520	0.9600	0.635	0.635	0.641	0.615	0.641	18,337	0.6282	-5.83%
2011-12-14	0	1.030	1.000	1.030	1.000	1.030	24,000	24,180	1.0075	0.674	0.654	0.674	0.654	0.674	36,675	0.6593	-5.50%
2011-12-13	0	1.090	1.020	1.090	-	-	0	0	-	0.713	0.667	0.713	-	-	0	-	0.00%
2011-12-12	0	1.090	1.040	1.090	1.010	1.090	20,000	20,480	1.0240	0.713	0.681	0.713	0.661	0.713	30,562	0.6701	-1.80%
2011-12-09	0	1.110	1.020	1.110	-	-	0	0	-	0.726	0.667	0.726	-	-	0	-	0.00%
2011-12-08	0	1.110	0.990	1.120	1.110	1.110	10,000	11,100	1.1100	0.726	0.648	0.733	0.726	0.726	15,281	0.7264	2.78%
2011-12-07	0	1.080	1.050	1.090	1.030	1.100	96,000	102,080	1.0633	0.707	0.687	0.713	0.674	0.720	146,699	0.6958	-1.82%
2011-12-06	0	1.100	1.030	1.100	-	-	0	0	-	0.720	0.674	0.720	-	-	0	-	-0.90%
2011-12-05	0	1.110	1.070	1.220	-	-	0	0	-	0.726	0.700	0.798	-	-	0	-	0.00%
2011-12-02	0	1.110	1.070	1.110	1.120	1.220	62,000	73,440	1.1845	0.726	0.700	0.726	0.733	0.798	94,743	0.7751	-0.89%
2011-12-01	0	1.120	1.040	1.120	1.050	1.120	16,000	17,140	1.0713	0.733	0.681	0.733	0.687	0.733	24,450	0.7010	7.69%
2011-11-30	0	1.040	1.030	1.130	1.040	1.040	14,000	14,580	1.0414	0.681	0.674	0.739	0.681	0.681	21,394	0.6815	-10.34%
2011-11-29	0	1.160	1.050	1.160	1.120	1.250	14,000	17,240	1.2314	0.759	0.687	0.759	0.733	0.818	21,394	0.8058	4.50%
2011-11-28	0	1.110	1.040	1.110	1.120	1.120	10,000	11,200	1.1200	0.726	0.681	0.726	0.733	0.733	15,281	0.7329	-0.89%
2011-11-25	0	1.120	1.050	1.120	-	-	0	0	-	0.733	0.687	0.733	-	-	0	-	0.00%
2011-11-24	0	1.120	1.060	1.120	1.000	1.120	26,000	27,760	1.0677	0.733	0.694	0.733	0.654	0.733	39,731	0.6987	3.70%
2011-11-23	0	1.080	1.080	1.150	1.020	1.110	48,000	51,200	1.0667	0.707	0.707	0.753	0.667	0.726	73,349	0.6980	-9.24%
2011-11-22	0	1.190	1.030	1.190	1.200	1.200	4,000	4,800	1.2000	0.779	0.674	0.779	0.785	0.785	6,112	0.7853	6.25%
2011-11-21	0	1.120	1.020	1.360	-	-	0	0	-	0.733	0.667	0.890	-	-	0	-	0.00%
2011-11-18	0	1.120	1.030	1.140	1.120	1.120	20,000	22,400	1.1200	0.733	0.674	0.746	0.733	0.733	30,562	0.7329	0.00%
2011-11-17	0	1.120	1.120	1.250	1.100	1.100	4,000	4,400	1.1000	0.733	0.733	0.818	0.720	0.720	6,112	0.7198	1.82%
2011-11-16	0	1.100	1.030	1.180	-	-	0	0	-	0.720	0.674	0.772	-	-	0	-	0.00%
2011-11-15	0	1.100	1.100	1.120	1.000	1.150	284,000	300,980	1.0598	0.720	0.720	0.733	0.654	0.753	433,984	0.6935	-1.79%
2011-11-14	0	1.120	1.100	1.200	-	-	0	0	-	0.733	0.720	0.785	-	-	0	-	0.00%
2011-11-11	0	1.120	1.060	1.120	-	-	0	0	-	0.733	0.694	0.733	-	-	0	-	0.00%
2011-11-10	0	1.120	1.070	1.160	1.020	1.120	32,000	32,900	1.0281	0.733	0.700	0.759	0.667	0.733	48,900	0.6728	-6.67%
2011-11-09	0	1.200	1.140	1.200	1.200	1.200	12,000	14,400	1.2000	0.785	0.746	0.785	0.785	0.785	18,337	0.7853	4.35%
2011-11-08	0	1.150	1.150	1.250	1.140	1.150	18,000	20,600	1.1444	0.753	0.753	0.818	0.746	0.753	27,506	0.7489	0.00%
2011-11-07	0	1.150	1.200	1.290	1.100	1.110	20,000	22,080	1.1040	0.753	0.785	0.844	0.720	0.726	30,562	0.7225	-10.85%
2011-11-04	0	1.290	1.090	1.290	1.290	1.290	40,000	51,600	1.2900	0.844	0.713	0.844	0.844	0.844	61,125	0.8442	0.78%
2011-11-03	0	1.280	1.080	1.300	-	-	0	0	-	0.838	0.707	0.851	-	-	0	-	0.00%
2011-11-02	0	1.280	1.200	1.280	1.240	1.300	72,000	92,900	1.2903	0.838	0.785	0.838	0.811	0.851	110,024	0.8444	3.23%
2011-11-01	0	1.240	1.080	1.240	-	-	0	0	-	0.811	0.707	0.811	-	-	0	-	0.00%
2011-10-31	0	1.240	1.130	1.240	1.100	1.240	100,000	110,280	1.1028	0.811	0.739	0.811	0.720	0.811	152,811	0.7217	-0.80%
2011-10-28	0	1.250	1.150	1.250	1.250	1.300	148,000	189,680	1.2816	0.818	0.753	0.818	0.818	0.851	226,161	0.8387	9.65%
2011-10-27	0	1.140	1.080	1.190	0.820	1.140	50,000	49,200	0.9840	0.746	0.707	0.779	0.537	0.746	76,406	0.6439	-5.00%
2011-10-26	0	1.200	1.020	1.230	-	-	0	0	-	0.785	0.667	0.805	-	-	0	-	0.00%
2011-10-25	0	1.200	1.100	1.200	1.200	1.300	142,000	179,940	1.2672	0.785	0.720	0.785	0.785	0.851	216,992	0.8292	0.00%
2011-10-24	0	1.200	0.940	1.200	1.080	1.200	140,000	156,000	1.1143	0.785	0.615	0.785	0.707	0.785	213,936	0.7292	9.09%
2011-10-21	0	1.100	0.930	1.200	-	-	0	0	-	0.720	0.609	0.785	-	-	0	-	0.00%
2011-10-20	0	1.100	0.930	1.200	-	-	0	0	-	0.720	0.609	0.785	-	-	0	-	0.00%
2011-10-19	0	1.100	0.910	1.200	-	-	0	0	-	0.720	0.596	0.785	-	-	0	-	0.00%
2011-10-18	0	1.100	0.950	1.170	1.100	1.200	20,000	22,600	1.1300	0.720	0.622	0.766	0.720	0.785	30,562	0.7395	-8.33%
2011-10-17	0	1.200	1.150	1.200	1.120	1.200	50,000	57,440	1.1488	0.785	0.753	0.785	0.733	0.785	76,406	0.7518	4.35%
2011-10-14	0	1.150	1.060	1.150	1.010	1.190	26,000	29,500	1.1346	0.753	0.694	0.753	0.661	0.779	39,731	0.7425	6.48%
2011-10-13	0	1.080	1.000	1.150	1.040	1.100	12,000	12,860	1.0717	0.707	0.654	0.753	0.681	0.720	18,337	0.7013	-1.82%
2011-10-12	0	1.100	1.070	1.170	1.080	1.200	114,000	125,560	1.1014	0.720	0.700	0.766	0.707	0.785	174,205	0.7208	-3.51%
2011-10-11	0	1.140	1.050	1.150	1.050	1.200	52,000	57,360	1.1031	0.746	0.687	0.753	0.687	0.785	79,462	0.7219	8.57%
2011-10-10	0	1.050	1.080	1.120	1.050	1.120	64,000	70,180	1.0966	0.687	0.707	0.733	0.687	0.733	97,799	0.7176	-2.78%
2011-10-07	0	1.080	1.000	1.100	0.900	1.080	54,000	55,840	1.0341	0.707	0.654	0.720	0.589	0.707	82,518	0.6767	8.00%
2011-10-06	0	1.000	0.850	1.000	1.050	1.050	20,000	21,000	1.0500	0.654	0.556	0.654	0.687	0.687	30,562	0.6871	11.11%
2011-10-04	0	0.900	0.840	0.940	0.820	1.100	48,000	43,360	0.9033	0.589	0.550	0.615	0.537	0.720	73,349	0.5911	-5.26%
2011-10-03	0	0.950	0.870	0.960	0.880	1.010	64,000	59,760	0.9338	0.622	0.569	0.628	0.576	0.661	97,799	0.6110	-15.93%
2011-09-30	0	1.130	1.120	1.130	1.000	1.270	102,000	117,120	1.1482	0.739	0.733	0.739	0.654	0.831	155,868	0.7514	-11.72%
2011-09-28	0	1.280	1.060	1.280	-	-	4,000	4,600	1.1500	0.838	0.694	0.838	-	-	6,112	0.7526	-1.54%
2011-09-27	0	1.300	1.100	1.300	1.050	1.350	4,000	4,800	1.2000	0.851	0.720	0.851	0.687	0.883	6,112	0.7853	4.00%
2011-09-26	0	1.250	1.050	1.250	-	-	4,000	4,200	1.0500	0.818	0.687	0.818	-	-	6,112	0.6871	-6.72%
2011-09-23	0	1.340	1.050	1.340	-	-	0	0	-	0.877	0.687	0.877	-	-	0	-	0.00%
2011-09-22	0	1.340	1.050	1.340	-	-	0	0	-	0.877	0.687	0.877	-	-	0	-	0.00%
2011-09-21	0	1.340	1.060	1.340	-	-	0	0	-	0.877	0.694	0.877	-	-	0	-	0.00%
2011-09-20	0	1.340	1.050	1.340	-	-	0	0	-	0.877	0.687	0.877	-	-	0	-	0.00%
2011-09-19	0	1.340	1.060	1.390	-	-	0	0	-	0.877	0.694	0.910	-	-	0	-	0.00%
2011-09-16	0	1.340	1.160	1.340	-	-	0	0	-	0.877	0.759	0.877	-	-	0	-	-0.74%
2011-09-15	0	1.350	1.160	1.350	1.120	1.380	4,000	5,000	1.2500	0.883	0.759	0.883	0.733	0.903	6,112	0.8180	3.85%
2011-09-14	0	1.300	1.200	1.300	-	-	0	0	-	0.851	0.785	0.851	-	-	0	-	-2.26%
2011-09-12	0	1.330	1.160	1.340	-	-	0	0	-	0.870	0.759	0.877	-	-	0	-	0.00%
2011-09-09	0	1.330	1.250	1.330	-	-	0	0	-	0.870	0.818	0.870	-	-	0	-	0.00%
2011-09-08	0	1.330	1.300	1.390	1.280	1.330	16,000	20,680	1.2925	0.870	0.851	0.910	0.838	0.870	24,450	0.8458	-5.00%
2011-09-07	0	1.400	1.310	1.400	1.300	1.400	28,000	37,700	1.3464	0.916	0.857	0.916	0.851	0.916	42,787	0.8811	3.70%
2011-09-06	0	1.350	1.250	1.400	-	-	6,000	8,400	1.4000	0.883	0.818	0.916	-	-	9,169	0.9162	0.00%
2011-09-05	0	1.350	1.260	1.350	-	-	0	0	-	0.883	0.825	0.883	-	-	0	-	-3.57%
2011-09-02	0	1.400	1.300	1.400	-	-	0	0	-	0.916	0.851	0.916	-	-	0	-	0.00%
2011-09-01	0	1.400	1.330	1.400	-	-	0	0	-	0.916	0.870	0.916	-	-	0	-	0.00%
2011-08-31	0	1.400	1.360	1.430	1.350	1.420	68,000	93,680	1.3776	0.916	0.890	0.936	0.883	0.929	103,912	0.9015	3.70%
2011-08-30	0	1.350	1.350	1.440	1.300	1.350	20,000	26,580	1.3290	0.883	0.883	0.942	0.851	0.883	30,562	0.8697	-7.53%
2011-08-29	0	1.460	1.220	1.470	1.460	1.500	150,000	222,800	1.4853	0.955	0.798	0.962	0.955	0.982	229,217	0.9720	1.39%
2011-08-26	0	1.440	1.230	1.440	-	-	0	0	-	0.942	0.805	0.942	-	-	0	-	0.00%
2011-08-25	0	1.440	1.220	1.440	1.450	1.450	26,000	37,700	1.4500	0.942	0.798	0.942	0.949	0.949	39,731	0.9489	10.77%
2011-08-24	0	1.300	1.160	1.300	-	-	0	0	-	0.851	0.759	0.851	-	-	0	-	0.00%
2011-08-23	0	1.300	1.240	1.300	1.300	1.300	10,000	13,000	1.3000	0.851	0.811	0.851	0.851	0.851	15,281	0.8507	3.17%
2011-08-22	0	1.260	1.210	1.280	1.130	1.480	102,000	128,260	1.2575	0.825	0.792	0.838	0.739	0.969	155,868	0.8229	-11.27%
2011-08-19	0	1.420	1.300	1.420	-	-	0	0	-	0.929	0.851	0.929	-	-	0	-	0.00%
2011-08-18	0	1.420	1.240	1.550	-	-	0	0	-	0.929	0.811	1.014	-	-	0	-	0.00%
2011-08-17	0	1.420	1.330	1.490	1.400	1.420	52,000	73,800	1.4192	0.929	0.870	0.975	0.916	0.929	79,462	0.9287	2.16%
2011-08-16	0	1.390	1.360	1.450	1.390	1.390	10,000	13,900	1.3900	0.910	0.890	0.949	0.910	0.910	15,281	0.9096	0.00%
2011-08-15	0	1.390	1.390	1.470	1.390	1.480	72,000	100,600	1.3972	0.910	0.910	0.962	0.910	0.969	110,024	0.9143	6.92%
2011-08-12	0	1.300	1.300	1.380	1.290	1.300	12,000	15,520	1.2933	0.851	0.851	0.903	0.844	0.851	18,337	0.8464	-7.14%
2011-08-11	0	1.400	1.270	1.400	1.250	1.430	64,000	88,340	1.3803	0.916	0.831	0.916	0.818	0.936	97,799	0.9033	0.00%
2011-08-10	0	1.400	1.300	1.440	1.400	1.450	18,000	25,700	1.4278	0.916	0.851	0.942	0.916	0.949	27,506	0.9343	-2.10%
2011-08-09	0	1.430	1.100	1.430	-	-	0	0	-	0.936	0.720	0.936	-	-	0	-	0.00%
2011-08-08	0	1.430	1.380	1.430	-	-	0	0	-	0.936	0.903	0.936	-	-	0	-	-2.05%
2011-08-05	0	1.460	1.460	1.500	1.260	1.450	12,000	15,500	1.2917	0.955	0.955	0.982	0.825	0.949	18,337	0.8453	-2.67%
2011-08-04	0	1.500	1.410	1.580	-	-	0	0	-	0.982	0.923	1.034	-	-	0	-	0.00%
2011-08-03	0	1.500	1.420	1.600	1.500	1.630	32,000	50,160	1.5675	0.982	0.929	1.047	0.982	1.067	48,900	1.0258	-3.85%
2011-08-02	0	1.560	1.500	1.600	1.300	1.700	318,000	493,920	1.5532	1.021	0.982	1.047	0.851	1.112	485,940	1.0164	18.18%
2011-08-01	0	1.320	1.320	1.400	1.320	1.410	42,000	57,640	1.3724	0.864	0.864	0.916	0.864	0.923	64,181	0.8981	-6.38%
2011-07-29	0	1.410	1.350	1.500	-	-	0	0	-	0.923	0.883	0.982	-	-	0	-	0.00%
2011-07-28	0	1.410	1.350	1.440	-	-	0	0	-	0.923	0.883	0.942	-	-	0	-	0.00%
2011-07-27	0	1.410	1.370	1.440	1.360	1.410	34,000	47,400	1.3941	0.923	0.897	0.942	0.890	0.923	51,956	0.9123	-0.70%
2011-07-26	0	1.420	1.420	1.450	1.350	1.470	108,000	151,260	1.4006	0.929	0.929	0.949	0.883	0.962	165,036	0.9165	5.97%
2011-07-25	0	1.340	1.340	1.450	1.310	1.340	34,000	44,940	1.3218	0.877	0.877	0.949	0.857	0.877	51,956	0.8650	-7.59%
2011-07-22	0	1.450	1.370	1.600	-	-	0	0	-	0.949	0.897	1.047	-	-	0	-	0.00%
2011-07-21	0	1.450	1.350	1.500	-	-	0	0	-	0.949	0.883	0.982	-	-	0	-	0.00%
2011-07-20	0	1.450	1.450	1.500	1.400	1.450	44,000	63,400	1.4409	0.949	0.949	0.982	0.916	0.949	67,237	0.9429	0.00%
2011-07-19	0	1.450	1.400	1.620	-	-	0	0	-	0.949	0.916	1.060	-	-	0	-	0.00%
2011-07-18	0	1.450	1.430	1.600	-	-	0	0	-	0.949	0.936	1.047	-	-	0	-	0.00%
2011-07-15	0	1.450	1.410	1.580	-	-	0	0	-	0.949	0.923	1.034	-	-	0	-	0.00%
2011-07-14	0	1.450	1.450	1.570	1.400	1.400	4,000	5,600	1.4000	0.949	0.949	1.027	0.916	0.916	6,112	0.9162	-3.33%
2011-07-13	0	1.500	1.500	1.570	1.450	1.460	16,000	23,260	1.4538	0.982	0.982	1.027	0.949	0.955	24,450	0.9513	6.38%
2011-07-12	0	1.410	1.410	1.500	1.400	1.400	6,000	8,400	1.4000	0.923	0.923	0.982	0.916	0.916	9,169	0.9162	-6.00%
2011-07-11	0	1.500	1.480	1.540	1.500	1.500	20,000	30,000	1.5000	0.982	0.969	1.008	0.982	0.982	30,562	0.9816	-1.96%
2011-07-08	0	1.530	1.510	1.540	1.490	1.540	250,000	378,340	1.5134	1.001	0.988	1.008	0.975	1.008	382,028	0.9903	2.00%
2011-07-07	0	1.500	1.490	1.540	1.500	1.540	154,000	232,900	1.5123	0.982	0.975	1.008	0.982	1.008	235,330	0.9897	-3.23%
2011-07-06	0	1.550	1.520	1.680	1.510	1.560	80,000	122,680	1.5335	1.014	0.995	1.099	0.988	1.021	122,249	1.0035	0.00%
2011-07-05	0	1.550	1.550	1.680	1.540	1.550	6,000	9,260	1.5433	1.014	1.014	1.099	1.008	1.014	9,169	1.0100	3.33%
2011-07-04	0	1.500	1.480	1.670	1.430	1.500	12,000	17,720	1.4767	0.982	0.969	1.093	0.936	0.982	18,337	0.9663	-0.66%
2011-06-30	0	1.510	1.510	1.650	-	-	0	0	-	0.988	0.988	1.080	-	-	0	-	0.67%
2011-06-29	0	1.500	1.500	1.640	1.500	1.600	68,000	105,060	1.5450	0.982	0.982	1.073	0.982	1.047	103,912	1.0111	-9.09%
2011-06-28	0	1.650	1.510	1.720	-	-	0	0	-	1.080	0.988	1.126	-	-	0	-	0.00%
2011-06-27	0	1.650	1.600	1.700	-	-	20	31	1.5500	1.080	1.047	1.112	-	-	31	1.0143	0.00%
2011-06-24	0	1.650	1.600	1.700	1.600	1.650	152,000	250,140	1.6457	1.080	1.047	1.112	1.047	1.080	232,273	1.0769	4.43%
2011-06-23	0	1.580	1.540	1.600	-	-	0	0	-	1.034	1.008	1.047	-	-	0	-	0.00%
2011-06-22	0	1.580	1.550	1.650	-	-	0	0	-	1.034	1.014	1.080	-	-	0	-	0.00%
2011-06-21	0	1.580	1.580	1.590	1.580	1.590	16,000	25,240	1.5775	1.034	1.034	1.040	1.034	1.040	24,450	1.0323	-1.25%
2011-06-20	0	1.600	1.520	1.600	1.550	1.600	114,000	179,760	1.5768	1.047	0.995	1.047	1.014	1.047	174,205	1.0319	0.00%
2011-06-17	0	1.600	1.580	1.640	1.590	1.650	126,000	203,660	1.6163	1.047	1.034	1.073	1.040	1.080	192,542	1.0577	-5.88%
2011-06-16	0	1.700	1.650	1.740	-	-	0	0	-	1.112	1.080	1.139	-	-	0	-	0.00%
2011-06-15	0	1.700	1.680	1.740	1.680	1.720	74,000	125,260	1.6927	1.112	1.099	1.139	1.099	1.126	113,080	1.1077	-1.73%
2011-06-14	0	1.730	1.690	1.830	-	-	0	0	-	1.132	1.106	1.198	-	-	0	-	0.00%
2011-06-13	0	1.730	1.730	1.790	1.640	1.830	234,000	405,440	1.7326	1.132	1.132	1.171	1.073	1.198	357,579	1.1338	2.98%
2011-06-10	0	1.680	1.680	1.770	1.670	1.670	20,000	33,400	1.6700	1.099	1.099	1.158	1.093	1.093	30,562	1.0929	-6.15%
2011-06-09	0	1.790	1.680	1.800	-	-	0	0	-	1.171	1.099	1.178	-	-	0	-	0.00%
2011-06-08	0	1.790	1.750	1.820	1.640	1.800	206,000	358,440	1.7400	1.171	1.145	1.191	1.073	1.178	314,791	1.1387	5.29%
2011-06-07	0	1.700	1.650	1.700	1.650	1.710	36,000	60,220	1.6728	1.112	1.080	1.112	1.080	1.119	55,012	1.0947	-0.58%
2011-06-03	0	1.710	1.710	1.800	1.700	1.730	116,000	198,940	1.7150	1.119	1.119	1.178	1.112	1.132	177,261	1.1223	-4.47%
2011-06-02	0	1.790	1.750	1.790	1.750	1.800	185,500	327,020	1.7629	1.171	1.145	1.171	1.145	1.178	283,465	1.1537	0.56%
2011-06-01	0	1.780	1.770	1.840	1.760	1.880	56,000	100,580	1.7961	1.165	1.158	1.204	1.152	1.230	85,574	1.1754	-0.56%
2011-05-31	0	1.790	1.780	1.790	1.760	2.000	228,000	411,740	1.8059	1.171	1.165	1.171	1.152	1.309	348,410	1.1818	-1.65%
2011-05-30	0	1.820	1.820	1.850	1.750	1.960	158,000	290,380	1.8378	1.191	1.191	1.211	1.145	1.283	241,442	1.2027	-0.55%
2011-05-27	0	1.830	1.770	1.830	1.650	1.930	622,000	1,138,420	1.8303	1.198	1.158	1.198	1.080	1.263	950,487	1.1977	10.91%
2011-05-26	0	1.650	1.650	1.670	1.650	1.850	516,000	888,600	1.7221	1.080	1.080	1.093	1.080	1.211	788,507	1.1269	-10.81%
2011-05-25	0	1.850	1.820	1.850	1.810	2.200	1,044,000	2,037,840	1.9520	1.211	1.191	1.211	1.184	1.440	1,595,351	1.2774	-11.06%
2011-05-24	0	2.080	2.080	2.090	1.630	2.500	5,413,000	11,665,570	2.1551	1.361	1.361	1.368	1.067	1.636	8,271,681	1.4103	37.75%
2011-05-23	0	1.510	1.500	1.550	1.300	1.830	523,000	831,380	1.5896	0.988	0.982	1.014	0.851	1.198	799,204	1.0403	16.15%
2011-05-20	0	1.300	1.280	1.390	1.300	1.300	6,000	7,800	1.3000	0.851	0.838	0.910	0.851	0.851	9,169	0.8507	-7.14%
2011-05-19	0	1.400	1.400	1.470	1.400	1.400	16,000	22,400	1.4000	0.916	0.916	0.962	0.916	0.916	24,450	0.9162	0.00%
2011-05-18	0	1.400	1.360	1.400	1.300	1.510	26,000	37,020	1.4238	0.916	0.890	0.916	0.851	0.988	39,731	0.9318	-3.45%
2011-05-17	0	1.450	1.330	1.450	1.300	1.450	10,000	14,200	1.4200	0.949	0.870	0.949	0.851	0.949	15,281	0.9293	-2.03%
2011-05-16	0	1.480	1.430	1.540	1.480	1.480	56,000	82,880	1.4800	0.969	0.936	1.008	0.969	0.969	85,574	0.9685	-1.33%
2011-05-13	0	1.500	1.480	1.540	1.460	1.660	102,000	157,400	1.5431	0.982	0.969	1.008	0.955	1.086	155,868	1.0098	-9.64%
2011-05-12	0	1.660	1.630	1.680	1.600	1.660	132,000	214,160	1.6224	1.086	1.067	1.099	1.047	1.086	201,711	1.0617	3.75%
2011-05-11	0	1.600	1.620	1.650	1.540	1.650	292,000	459,880	1.5749	1.047	1.060	1.080	1.008	1.080	446,209	1.0306	-3.03%
2011-05-09	0	1.650	1.650	1.690	1.600	2.000	598,000	1,060,480	1.7734	1.080	1.080	1.106	1.047	1.309	913,812	1.1605	-5.17%
2011-05-06	0	1.740	1.740	1.750	1.290	2.000	2,423,000	4,252,720	1.7551	1.139	1.139	1.145	0.844	1.309	3,702,620	1.1486	47.46%
2011-05-05	0	1.180	1.180	1.200	1.120	1.230	68,000	80,660	1.1862	0.772	0.772	0.785	0.733	0.805	103,912	0.7762	-4.07%
2011-05-04	0	1.230	1.160	1.230	-	-	0	0	-	0.805	0.759	0.805	-	-	0	-	-1.60%
2011-05-03	0	1.250	1.160	1.280	-	-	0	0	-	0.818	0.759	0.838	-	-	0	-	0.00%
2011-04-29	0	1.250	1.160	1.250	1.200	1.260	32,000	38,120	1.1913	0.818	0.759	0.818	0.785	0.825	48,900	0.7796	4.17%
2011-04-28	0	1.200	1.130	1.230	-	-	0	0	-	0.785	0.739	0.805	-	-	0	-	0.00%
2011-04-27	0	1.200	1.200	1.280	1.140	1.200	14,000	16,260	1.1614	0.785	0.785	0.838	0.746	0.785	21,394	0.7600	1.69%
2011-04-26	0	1.180	1.180	1.330	1.150	1.150	2,000	2,300	1.1500	0.772	0.772	0.870	0.753	0.753	3,056	0.7526	-6.35%
2011-04-21	0	1.260	1.180	1.290	-	-	0	0	-	0.825	0.772	0.844	-	-	0	-	0.00%
2011-04-20	0	1.260	1.250	1.280	1.250	1.260	66,000	82,700	1.2530	0.825	0.818	0.838	0.818	0.825	100,856	0.8200	8.62%
2011-04-19	0	1.160	1.150	1.190	1.120	1.160	14,000	15,800	1.1286	0.759	0.753	0.779	0.733	0.759	21,394	0.7385	-3.33%
2011-04-18	0	1.200	1.150	1.270	1.200	1.200	26,000	31,200	1.2000	0.785	0.753	0.831	0.785	0.785	39,731	0.7853	-3.23%
2011-04-15	0	1.240	1.200	1.250	-	-	0	0	-	0.811	0.785	0.818	-	-	0	-	0.00%
2011-04-14	0	1.240	1.200	1.290	-	-	0	0	-	0.811	0.785	0.844	-	-	0	-	0.00%
2011-04-13	0	1.240	1.230	1.270	1.240	1.240	18,000	22,320	1.2400	0.811	0.805	0.831	0.811	0.811	27,506	0.8115	0.00%
2011-04-12	0	1.240	1.200	1.240	-	-	0	0	-	0.811	0.785	0.811	-	-	0	-	0.00%
2011-04-11	0	1.240	1.210	1.290	1.240	1.250	52,000	64,760	1.2454	0.811	0.792	0.844	0.811	0.818	79,462	0.8150	-3.12%
2011-04-08	0	1.280	1.240	1.330	-	-	0	0	-	0.838	0.811	0.870	-	-	0	-	0.00%
2011-04-07	0	1.280	1.240	1.330	1.240	1.280	34,000	43,360	1.2753	0.838	0.811	0.870	0.811	0.838	51,956	0.8346	-0.78%
2011-04-06	0	1.290	1.290	1.340	1.230	1.380	54,000	68,400	1.2667	0.844	0.844	0.877	0.805	0.903	82,518	0.8289	3.20%
2011-04-04	0	1.250	1.210	1.300	-	-	0	0	-	0.818	0.792	0.851	-	-	0	-	0.00%
2011-04-01	0	1.250	1.210	1.300	-	-	0	0	-	0.818	0.792	0.851	-	-	0	-	0.00%
2011-03-31	0	1.250	1.220	1.300	-	-	0	0	-	0.818	0.798	0.851	-	-	0	-	0.00%
2011-03-30	0	1.250	1.230	1.270	1.190	1.250	76,000	93,920	1.2358	0.818	0.805	0.831	0.779	0.818	116,137	0.8087	0.00%
2011-03-29	0	1.250	1.250	1.310	1.250	1.250	24,000	30,000	1.2500	0.818	0.818	0.857	0.818	0.818	36,675	0.8180	-2.34%
2011-03-28	0	1.280	1.250	1.280	1.200	1.290	66,000	82,740	1.2536	0.838	0.818	0.838	0.785	0.844	100,856	0.8204	-3.03%
2011-03-25	0	1.320	1.270	1.340	1.280	1.320	20,000	25,720	1.2860	0.864	0.831	0.877	0.838	0.864	30,562	0.8416	0.76%
2011-03-24	0	1.310	1.310	1.400	1.290	1.320	52,000	67,940	1.3065	0.857	0.857	0.916	0.844	0.864	79,462	0.8550	0.77%
2011-03-23	0	1.300	1.300	1.350	1.270	1.270	2,000	2,540	1.2700	0.851	0.851	0.883	0.831	0.831	3,056	0.8311	-4.41%
2011-03-22	0	1.360	1.300	1.360	-	-	12,000	15,600	1.3000	0.890	0.851	0.890	-	-	18,337	0.8507	-0.73%
2011-03-21	0	1.370	1.260	1.370	1.370	1.370	10,000	13,700	1.3700	0.897	0.825	0.897	0.897	0.897	15,281	0.8965	3.79%
2011-03-18	0	1.320	1.290	1.320	1.320	1.330	16,000	21,220	1.3263	0.864	0.844	0.864	0.864	0.870	24,450	0.8679	-2.22%
2011-03-17	0	1.350	1.260	1.400	1.270	1.450	176,000	229,700	1.3051	0.883	0.825	0.916	0.831	0.949	268,948	0.8541	1.50%
2011-03-16	0	1.330	1.330	1.490	1.320	1.320	4,000	5,280	1.3200	0.870	0.870	0.975	0.864	0.864	6,112	0.8638	-1.48%
2011-03-15	0	1.350	1.300	1.420	1.300	1.450	98,000	134,880	1.3763	0.883	0.851	0.929	0.851	0.949	149,755	0.9007	-3.57%
2011-03-14	0	1.400	1.260	1.450	1.200	1.590	496,000	714,900	1.4413	0.916	0.825	0.949	0.785	1.040	757,945	0.9432	12.00%
2011-03-11	0	1.250	1.240	1.440	1.230	1.230	68,000	83,640	1.2300	0.818	0.811	0.942	0.805	0.805	103,912	0.8049	-1.57%
2011-03-10	0	1.270	1.270	1.290	1.250	1.270	60,000	75,160	1.2527	0.831	0.831	0.844	0.818	0.831	91,687	0.8197	-1.55%
2011-03-09	0	1.290	1.200	1.290	-	-	0	0	-	0.844	0.785	0.844	-	-	0	-	-0.77%
2011-03-08	0	1.300	1.200	1.300	1.140	1.300	66,000	81,340	1.2324	0.851	0.785	0.851	0.746	0.851	100,856	0.8065	5.69%
2011-03-07	0	1.230	1.230	1.300	1.200	1.250	68,000	83,800	1.2324	0.805	0.805	0.851	0.785	0.818	103,912	0.8065	-5.38%
2011-03-04	0	1.300	1.250	1.340	1.300	1.300	24,000	31,200	1.3000	0.851	0.818	0.877	0.851	0.851	36,675	0.8507	0.78%
2011-03-03	0	1.290	1.290	1.390	1.290	1.290	18,000	23,220	1.2900	0.844	0.844	0.910	0.844	0.844	27,506	0.8442	0.00%
2011-03-02	0	1.290	1.200	1.340	-	-	0	0	-	0.844	0.785	0.877	-	-	0	-	0.00%
2011-03-01	0	1.290	1.200	1.380	-	-	0	0	-	0.844	0.785	0.903	-	-	0	-	0.00%
2011-02-28	0	1.290	1.300	1.450	1.260	1.260	6,000	7,560	1.2600	0.844	0.851	0.949	0.825	0.825	9,169	0.8245	2.38%
2011-02-25	0	1.260	1.260	1.270	1.250	1.300	42,000	52,720	1.2552	0.825	0.825	0.831	0.818	0.851	64,181	0.8214	1.61%
2011-02-24	0	1.240	1.200	1.280	1.240	1.300	98,000	124,300	1.2684	0.811	0.785	0.838	0.811	0.851	149,755	0.8300	-4.62%
2011-02-23	0	1.300	1.270	1.300	1.300	1.300	10,000	13,000	1.3000	0.851	0.831	0.851	0.851	0.851	15,281	0.8507	-7.14%
2011-02-22	0	1.400	1.300	1.400	1.300	1.400	34,000	46,200	1.3588	0.916	0.851	0.916	0.851	0.916	51,956	0.8892	0.00%
2011-02-21	0	1.400	1.100	1.420	-	-	32,000	44,800	1.4000	0.916	0.720	0.929	-	-	48,900	0.9162	0.00%
2011-02-18	0	1.400	1.400	1.490	1.350	1.350	2,000	2,700	1.3500	0.916	0.916	0.975	0.883	0.883	3,056	0.8834	1.45%
2011-02-17	0	1.380	1.350	1.500	-	-	0	0	-	0.903	0.883	0.982	-	-	0	-	0.00%
2011-02-16	0	1.380	1.380	1.410	1.360	1.410	54,000	74,640	1.3822	0.903	0.903	0.923	0.890	0.923	82,518	0.9045	2.22%
2011-02-15	0	1.350	1.230	1.350	1.280	1.350	92,000	120,660	1.3115	0.883	0.805	0.883	0.838	0.883	140,586	0.8583	-4.93%
2011-02-14	0	1.420	1.220	1.450	-	-	0	0	-	0.929	0.798	0.949	-	-	0	-	0.00%
2011-02-11	0	1.420	1.300	1.420	-	-	0	0	-	0.929	0.851	0.929	-	-	0	-	-0.70%
2011-02-10	0	1.430	1.370	1.430	-	-	0	0	-	0.936	0.897	0.936	-	-	0	-	-1.38%
2011-02-09	0	1.450	1.400	1.450	-	-	0	0	-	0.949	0.916	0.949	-	-	0	-	0.00%
2011-02-08	0	1.450	1.400	1.470	-	-	0	0	-	0.949	0.916	0.962	-	-	0	-	0.00%
2011-02-07	0	1.450	1.410	1.450	-	-	0	0	-	0.949	0.923	0.949	-	-	0	-	0.00%
2011-02-02	0	1.450	1.450	1.550	1.420	1.470	20,000	28,900	1.4450	0.949	0.949	1.014	0.929	0.962	30,562	0.9456	-1.36%
2011-02-01	0	1.470	1.410	1.470	1.410	1.500	32,000	46,100	1.4406	0.962	0.923	0.962	0.923	0.982	48,900	0.9427	1.38%
2011-01-31	0	1.450	1.450	1.550	1.450	1.450	8,000	11,600	1.4500	0.949	0.949	1.014	0.949	0.949	12,225	0.9489	0.00%
2011-01-28	0	1.450	1.450	1.520	1.450	1.450	12,000	17,400	1.4500	0.949	0.949	0.995	0.949	0.949	18,337	0.9489	-0.68%
2011-01-27	0	1.460	1.450	1.500	1.450	1.470	34,000	49,800	1.4647	0.955	0.949	0.982	0.949	0.962	51,956	0.9585	-1.35%
2011-01-26	0	1.480	1.420	1.480	1.410	1.480	50,000	71,300	1.4260	0.969	0.929	0.969	0.923	0.969	76,406	0.9332	-0.67%
2011-01-25	0	1.490	1.450	1.500	1.430	1.630	168,000	257,500	1.5327	0.975	0.949	0.982	0.936	1.067	256,723	1.0030	8.76%
2011-01-24	0	1.370	1.210	1.430	1.370	1.400	38,000	52,400	1.3789	0.897	0.792	0.936	0.897	0.916	58,068	0.9024	-4.86%
2011-01-21	0	1.440	1.380	1.440	1.380	1.440	46,000	63,840	1.3878	0.942	0.903	0.942	0.903	0.942	70,293	0.9082	0.70%
2011-01-20	0	1.430	1.430	1.480	1.430	1.430	6,000	8,580	1.4300	0.936	0.936	0.969	0.936	0.936	9,169	0.9358	0.00%
2011-01-19	0	1.430	1.430	1.490	1.400	1.430	14,000	19,740	1.4100	0.936	0.936	0.975	0.916	0.936	21,394	0.9227	-1.38%
2011-01-18	0	1.450	1.420	1.570	1.400	1.450	12,000	17,300	1.4417	0.949	0.929	1.027	0.916	0.949	18,337	0.9434	-2.03%
2011-01-17	0	1.480	1.480	1.580	1.480	1.480	14,000	20,720	1.4800	0.969	0.969	1.034	0.969	0.969	21,394	0.9685	-2.63%
2011-01-14	0	1.520	1.520	1.570	1.500	1.640	88,000	134,500	1.5284	0.995	0.995	1.027	0.982	1.073	134,474	1.0002	-6.75%
2011-01-13	0	1.630	1.590	1.630	1.450	1.650	406,000	644,640	1.5878	1.067	1.040	1.067	0.949	1.080	620,414	1.0390	16.43%
2011-01-12	0	1.400	1.380	1.450	1.400	1.400	12,000	16,800	1.4000	0.916	0.903	0.949	0.916	0.916	18,337	0.9162	-4.76%
2011-01-11	0	1.470	1.440	1.470	1.420	1.470	88,000	125,900	1.4307	0.962	0.942	0.962	0.929	0.962	134,474	0.9362	0.68%
2011-01-10	0	1.460	1.440	1.550	1.440	1.470	62,000	90,520	1.4600	0.955	0.942	1.014	0.942	0.962	94,743	0.9554	-8.75%
2011-01-07	0	1.600	1.550	1.560	1.380	1.690	402,000	645,060	1.6046	1.047	1.014	1.021	0.903	1.106	614,302	1.0501	15.94%
2011-01-06	0	1.380	1.300	1.380	-	-	0	0	-	0.903	0.851	0.903	-	-	0	-	0.00%
2011-01-05	0	1.380	1.280	1.400	1.320	1.380	86,000	116,700	1.3570	0.903	0.838	0.916	0.864	0.903	131,418	0.8880	4.55%
2011-01-04	0	1.320	1.320	1.350	1.310	1.330	70,000	92,240	1.3177	0.864	0.864	0.883	0.857	0.870	106,968	0.8623	3.13%
2011-01-03	0	1.280	1.260	1.330	1.260	1.350	70,000	90,760	1.2966	0.838	0.825	0.870	0.825	0.883	106,968	0.8485	-1.54%
2010-12-31	0	1.300	1.290	1.350	1.290	1.330	160,000	208,580	1.3036	0.851	0.844	0.883	0.844	0.870	244,498	0.8531	-2.26%
2010-12-30	0	1.330	1.330	1.400	1.330	1.360	20,000	26,660	1.3330	0.870	0.870	0.916	0.870	0.890	30,562	0.8723	-2.21%
2010-12-29	0	1.360	1.310	1.360	1.360	1.360	10,000	13,600	1.3600	0.890	0.857	0.890	0.890	0.890	15,281	0.8900	0.00%
2010-12-28	0	1.360	1.350	1.360	1.340	1.450	52,000	70,880	1.3631	0.890	0.883	0.890	0.877	0.949	79,462	0.8920	-4.23%
2010-12-24	0	1.420	1.360	1.430	1.350	1.450	40,000	56,280	1.4070	0.929	0.890	0.936	0.883	0.949	61,125	0.9207	-0.70%
2010-12-23	0	1.430	1.350	1.430	1.450	1.450	4,000	5,800	1.4500	0.936	0.883	0.936	0.949	0.949	6,112	0.9489	0.70%
2010-12-22	0	1.420	1.320	1.480	-	-	0	0	-	0.929	0.864	0.969	-	-	0	-	0.00%
2010-12-21	0	1.420	1.360	1.450	-	-	0	0	-	0.929	0.890	0.949	-	-	0	-	0.00%
2010-12-20	0	1.420	1.320	1.420	1.370	1.420	8,000	11,060	1.3825	0.929	0.864	0.929	0.897	0.929	12,225	0.9047	0.71%
2010-12-17	0	1.410	1.410	1.460	1.410	1.410	12,000	16,920	1.4100	0.923	0.923	0.955	0.923	0.923	18,337	0.9227	0.00%
2010-12-16	0	1.410	1.410	1.470	1.410	1.410	10,000	14,100	1.4100	0.923	0.923	0.962	0.923	0.923	15,281	0.9227	-6.00%
2010-12-15	0	1.500	1.420	1.580	1.500	1.500	38,000	57,000	1.5000	0.982	0.929	1.034	0.982	0.982	58,068	0.9816	0.00%
2010-12-14	0	1.500	1.500	1.620	1.400	1.650	178,000	282,400	1.5865	0.982	0.982	1.060	0.916	1.080	272,004	1.0382	-0.66%
2010-12-13	0	1.510	1.450	1.510	1.520	1.520	2,000	3,040	1.5200	0.988	0.949	0.988	0.995	0.995	3,056	0.9947	2.03%
2010-12-10	0	1.480	1.450	1.500	1.400	1.550	98,000	141,700	1.4459	0.969	0.949	0.982	0.916	1.014	149,755	0.9462	-7.50%
2010-12-09	0	1.600	1.600	1.650	1.300	1.590	76,000	110,480	1.4537	1.047	1.047	1.080	0.851	1.040	116,137	0.9513	-1.23%
2010-12-08	0	1.620	1.400	1.620	-	-	0	0	-	1.060	0.916	1.060	-	-	0	-	0.00%
2010-12-07	0	1.620	1.540	1.650	-	-	0	0	-	1.060	1.008	1.080	-	-	0	-	0.00%
2010-12-06	0	1.620	1.400	1.620	1.620	1.620	20,000	32,400	1.6200	1.060	0.916	1.060	1.060	1.060	30,562	1.0601	0.00%
2010-12-03	0	1.620	1.520	1.620	1.620	1.620	12,000	19,440	1.6200	1.060	0.995	1.060	1.060	1.060	18,337	1.0601	0.00%
2010-12-02	0	1.620	1.580	1.630	1.620	1.620	50,000	81,000	1.6200	1.060	1.034	1.067	1.060	1.060	76,406	1.0601	1.25%
2010-12-01	0	1.600	1.600	1.660	1.580	1.600	106,000	168,920	1.5936	1.047	1.047	1.086	1.034	1.047	161,980	1.0428	-3.03%
2010-11-30	0	1.650	1.580	1.650	1.600	1.650	14,000	22,600	1.6143	1.080	1.034	1.080	1.047	1.080	21,394	1.0564	2.48%
2010-11-29	0	1.610	1.610	1.700	1.610	1.610	10,000	16,100	1.6100	1.054	1.054	1.112	1.054	1.054	15,281	1.0536	-3.01%
2010-11-26	0	1.660	1.660	1.700	1.630	1.680	44,000	72,680	1.6518	1.086	1.086	1.112	1.067	1.099	67,237	1.0810	1.84%
2010-11-25	0	1.630	1.610	1.680	1.630	1.660	104,000	171,880	1.6527	1.067	1.054	1.099	1.067	1.086	158,924	1.0815	-2.98%
2010-11-24	0	1.680	1.620	1.700	1.680	1.680	6,000	10,080	1.6800	1.099	1.060	1.112	1.099	1.099	9,169	1.0994	-1.18%
2010-11-23	0	1.700	1.650	1.750	1.700	1.700	10,000	17,000	1.7000	1.112	1.080	1.145	1.112	1.112	15,281	1.1125	0.00%
2010-11-22	0	1.700	1.700	1.750	1.700	1.700	6,000	10,200	1.7000	1.112	1.112	1.145	1.112	1.112	9,169	1.1125	-2.86%
2010-11-19	0	1.750	1.720	1.820	1.660	1.780	122,000	212,980	1.7457	1.145	1.126	1.191	1.086	1.165	186,430	1.1424	2.94%
2010-11-18	0	1.700	1.700	1.730	1.660	1.670	16,000	26,620	1.6638	1.112	1.112	1.132	1.086	1.093	24,450	1.0888	-1.73%
2010-11-17	0	1.730	1.660	1.720	1.650	1.780	236,000	408,500	1.7309	1.132	1.086	1.126	1.080	1.165	360,635	1.1327	-2.81%
2010-11-16	0	1.780	1.780	1.850	1.770	1.860	86,000	155,900	1.8128	1.165	1.165	1.211	1.158	1.217	131,418	1.1863	-4.30%
2010-11-15	0	1.860	1.800	1.860	1.860	1.860	16,000	29,760	1.8600	1.217	1.178	1.217	1.217	1.217	24,450	1.2172	0.00%
2010-11-12	0	1.860	1.830	1.880	1.840	1.870	112,000	208,420	1.8609	1.217	1.198	1.230	1.204	1.224	171,149	1.2178	-2.11%
2010-11-11	0	1.900	1.860	1.900	1.830	1.930	436,000	809,800	1.8573	1.243	1.217	1.243	1.198	1.263	666,258	1.2154	2.70%
2010-11-10	0	1.850	1.850	1.880	1.800	1.880	44,000	81,660	1.8559	1.211	1.211	1.230	1.178	1.230	67,237	1.2145	-1.60%
2010-11-09	0	1.880	1.880	1.920	1.860	1.990	214,000	408,320	1.9080	1.230	1.230	1.256	1.217	1.302	327,016	1.2486	0.53%
2010-11-08	0	1.870	1.870	1.880	1.870	1.880	190,000	356,540	1.8765	1.224	1.224	1.230	1.224	1.230	290,342	1.2280	-1.58%
2010-11-05	0	1.900	1.900	1.910	1.880	1.920	36,000	68,780	1.9106	1.243	1.243	1.250	1.230	1.256	55,012	1.2503	-1.55%
2010-11-04	0	1.930	1.870	1.930	1.860	1.970	212,000	400,380	1.8886	1.263	1.224	1.263	1.217	1.289	323,960	1.2359	-3.02%
2010-11-03	0	1.990	1.950	1.990	1.900	2.050	160,000	315,340	1.9709	1.302	1.276	1.302	1.243	1.342	244,498	1.2897	2.58%
2010-11-02	0	1.940	1.880	1.940	1.870	1.940	84,000	158,060	1.8817	1.270	1.230	1.270	1.224	1.270	128,362	1.2314	-0.51%
2010-11-01	0	1.950	1.930	1.990	1.900	1.980	242,000	467,420	1.9315	1.276	1.263	1.302	1.243	1.296	369,804	1.2640	-3.94%
2010-10-29	0	2.030	1.920	2.030	1.900	2.160	494,000	988,660	2.0013	1.328	1.256	1.328	1.243	1.414	754,888	1.3097	-2.40%
2010-10-28	0	2.080	2.040	2.080	1.810	2.120	940,000	1,889,440	2.0100	1.361	1.335	1.361	1.184	1.387	1,436,427	1.3154	15.56%
2010-10-27	0	1.800	1.700	1.800	1.800	1.810	98,000	177,020	1.8063	1.178	1.112	1.178	1.178	1.184	149,755	1.1821	-2.70%
2010-10-26	0	1.850	1.800	1.870	1.850	1.850	30,000	55,500	1.8500	1.211	1.178	1.224	1.211	1.211	45,843	1.2106	0.00%
2010-10-25	0	1.850	1.880	1.900	1.800	1.900	112,000	209,460	1.8702	1.211	1.230	1.243	1.178	1.243	171,149	1.2238	-1.60%
2010-10-22	0	1.880	1.880	1.900	1.840	1.880	82,000	152,480	1.8595	1.230	1.230	1.243	1.204	1.230	125,305	1.2169	-2.59%
2010-10-21	0	1.930	1.850	1.930	1.830	1.930	110,000	203,840	1.8531	1.263	1.211	1.263	1.198	1.263	168,093	1.2127	2.66%
2010-10-20	0	1.880	1.860	1.880	1.900	1.940	171,000	328,240	1.9195	1.230	1.217	1.230	1.243	1.270	261,307	1.2561	1.08%
2010-10-19	0	1.860	1.850	1.900	1.860	1.900	90,000	169,320	1.8813	1.217	1.211	1.243	1.217	1.243	137,530	1.2311	-2.62%
2010-10-18	0	1.910	1.880	1.910	1.870	1.990	258,000	491,900	1.9066	1.250	1.230	1.250	1.224	1.302	394,253	1.2477	-2.55%
2010-10-15	0	1.960	1.940	1.960	1.930	2.000	115,600	229,300	1.9836	1.283	1.270	1.283	1.263	1.309	176,650	1.2980	-1.01%
2010-10-14	0	1.980	1.930	1.980	1.920	2.000	320,000	627,440	1.9608	1.296	1.263	1.296	1.256	1.309	488,996	1.2831	4.21%
2010-10-13	0	1.900	1.880	1.900	1.850	1.930	564,000	1,068,820	1.8951	1.243	1.230	1.243	1.211	1.263	861,856	1.2401	-5.00%
2010-10-12	0	2.000	2.000	2.020	1.810	2.070	436,000	861,200	1.9752	1.309	1.309	1.322	1.184	1.355	666,258	1.2926	2.56%
2010-10-11	0	1.950	1.950	1.990	1.850	2.190	959,000	1,983,940	2.0688	1.276	1.276	1.302	1.211	1.433	1,465,461	1.3538	-5.34%
2010-10-08	0	2.060	2.050	2.070	1.580	2.390	3,530,000	7,549,900	2.1388	1.348	1.342	1.355	1.034	1.564	5,394,242	1.3996	24.85%
2010-10-07	0	1.650	1.620	1.650	1.610	1.660	132,000	217,580	1.6483	1.080	1.060	1.080	1.054	1.086	201,711	1.0787	-2.94%
2010-10-06	0	1.700	1.700	1.750	1.700	1.750	78,000	133,260	1.7085	1.112	1.112	1.145	1.112	1.145	119,193	1.1180	-1.73%
2010-10-05	0	1.730	1.730	1.760	1.700	1.760	172,000	295,720	1.7193	1.132	1.132	1.152	1.112	1.152	262,836	1.1251	-1.70%
2010-10-04	0	1.760	1.760	1.790	1.700	1.860	178,000	315,840	1.7744	1.152	1.152	1.171	1.112	1.217	272,004	1.1612	-4.86%
2010-09-30	0	1.850	1.820	1.850	1.760	1.900	228,000	411,680	1.8056	1.211	1.191	1.211	1.152	1.243	348,410	1.1816	-4.15%
2010-09-29	0	1.930	1.910	1.950	1.800	1.980	532,000	1,011,820	1.9019	1.263	1.250	1.276	1.178	1.296	812,957	1.2446	3.21%
2010-09-28	0	1.870	1.860	1.890	1.850	2.010	540,000	1,033,120	1.9132	1.224	1.217	1.237	1.211	1.315	825,182	1.2520	-6.97%
2010-09-27	0	2.010	2.010	2.040	1.950	2.180	984,000	2,034,000	2.0671	1.315	1.315	1.335	1.276	1.427	1,503,664	1.3527	-5.19%
2010-09-24	0	2.120	2.060	2.120	1.810	2.360	2,632,500	5,730,590	2.1769	1.387	1.348	1.387	1.184	1.544	4,022,760	1.4245	6.00%
2010-09-22	0	2.000	1.980	2.000	1.500	2.540	5,406,500	11,438,220	2.1156	1.309	1.296	1.309	0.982	1.662	8,261,748	1.3845	32.45%
2010-09-21	0	1.510	1.510	1.540	1.400	1.860	1,696,000	2,634,340	1.5533	0.988	0.988	1.008	0.916	1.217	2,591,681	1.0165	-9.04%
2010-09-20	0	1.660	1.660	1.690	1.520	2.700	2,414,000	4,822,720	1.9978	1.086	1.086	1.106	0.995	1.767	3,688,867	1.3074	-28.45%
2010-09-17	1	-	-	-	-	-	0	0	-	1.518	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	1.518	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	1.518	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	1.518	-	-	-	-	0	-	0.00%
2010-09-13	0	2.320	2.300	2.320	2.220	3.500	7,473,700	21,254,738	2.8439	1.518	1.505	1.518	1.453	2.290	11,420,665	1.8611	-18.88%
2010-09-10	0	2.860	2.870	2.880	1.000	3.500	14,081,520	33,832,855	2.4026	1.872	1.878	1.885	0.654	2.290	21,518,167	1.5723	186.00%
2010-09-09	1	1.000	0.850	1.090	0.550	1.100	954,600	834,960	0.8747	0.654	0.556	0.713	0.360	0.720	1,458,738	0.5724	81.82%
2010-09-08	0	0.550	0.510	0.600	-	-	0	0	-	0.360	0.334	0.393	-	-	0	-	0.00%
2010-09-07	0	0.550	0.550	0.600	-	-	0	0	-	0.360	0.360	0.393	-	-	0	-	3.77%
2010-09-06	0	0.530	0.475	0.560	-	-	0	0	-	0.347	0.311	0.366	-	-	0	-	0.00%
2010-09-03	0	0.530	0.465	0.560	-	-	0	0	-	0.347	0.304	0.366	-	-	0	-	0.00%
2010-09-02	0	0.530	0.530	0.590	-	-	0	0	-	0.347	0.347	0.386	-	-	0	-	1.92%
2010-09-01	0	0.520	0.520	0.540	-	-	0	0	-	0.340	0.340	0.353	-	-	0	-	0.00%
2010-08-31	0	0.520	0.510	0.540	0.520	0.520	10,000	5,200	0.5200	0.340	0.334	0.353	0.340	0.340	15,281	0.3403	0.00%
2010-08-30	0	0.520	0.520	0.550	0.520	0.520	6,000	3,120	0.5200	0.340	0.340	0.360	0.340	0.340	9,169	0.3403	4.00%
2010-08-27	0	0.500	0.500	0.550	0.465	0.500	24,000	11,930	0.4971	0.327	0.327	0.360	0.304	0.327	36,675	0.3253	-3.85%
2010-08-26	0	0.520	0.465	0.540	-	-	0	0	-	0.340	0.304	0.353	-	-	0	-	0.00%
2010-08-25	0	0.520	0.500	0.530	-	-	0	0	-	0.340	0.327	0.347	-	-	0	-	0.00%
2010-08-24	0	0.520	0.465	0.560	-	-	0	0	-	0.340	0.304	0.366	-	-	0	-	0.00%
2010-08-23	0	0.520	0.520	0.540	0.500	0.520	20,000	10,120	0.5060	0.340	0.340	0.353	0.327	0.340	30,562	0.3311	-3.70%
2010-08-20	0	0.540	0.520	0.600	-	-	0	0	-	0.353	0.340	0.393	-	-	0	-	0.00%
2010-08-19	0	0.540	0.520	0.600	-	-	0	0	-	0.353	0.340	0.393	-	-	0	-	0.00%
2010-08-18	0	0.540	0.530	0.560	0.540	0.560	110,000	60,000	0.5455	0.353	0.347	0.366	0.353	0.366	168,093	0.3569	-3.57%
2010-08-17	0	0.560	0.550	0.560	0.550	0.560	78,000	43,100	0.5526	0.366	0.360	0.366	0.360	0.366	119,193	0.3616	5.66%
2010-08-16	0	0.530	0.530	0.550	0.500	0.530	112,000	56,300	0.5027	0.347	0.347	0.360	0.327	0.347	171,149	0.3290	-5.36%
2010-08-13	0	0.560	0.485	0.600	-	-	0	0	-	0.366	0.317	0.393	-	-	0	-	0.00%
2010-08-12	0	0.560	0.475	0.620	-	-	0	0	-	0.366	0.311	0.406	-	-	0	-	0.00%
2010-08-11	0	0.560	0.475	0.560	-	-	0	0	-	0.366	0.311	0.366	-	-	0	-	0.00%
2010-08-10	0	0.560	0.480	0.650	-	-	0	0	-	0.366	0.314	0.425	-	-	0	-	0.00%
2010-08-09	0	0.560	0.530	0.570	0.560	0.590	34,000	19,340	0.5688	0.366	0.347	0.373	0.366	0.386	51,956	0.3722	15.46%
2010-08-06	0	0.485	0.485	0.560	0.455	0.455	10,000	4,550	0.4550	0.317	0.317	0.366	0.298	0.298	15,281	0.2978	-11.82%
2010-08-05	0	0.550	0.465	0.590	-	-	1,200	660	0.5500	0.360	0.304	0.386	-	-	1,834	0.3599	0.00%
2010-08-04	0	0.550	0.470	0.640	-	-	0	0	-	0.360	0.308	0.419	-	-	0	-	0.00%
2010-08-03	0	0.550	0.485	0.550	-	-	0	0	-	0.360	0.317	0.360	-	-	0	-	0.00%
2010-08-02	0	0.550	0.420	0.560	-	-	0	0	-	0.360	0.275	0.366	-	-	0	-	0.00%
2010-07-30	0	0.550	0.450	0.570	-	-	0	0	-	0.360	0.294	0.373	-	-	0	-	0.00%
2010-07-29	0	0.550	0.480	0.550	-	-	0	0	-	0.360	0.314	0.360	-	-	0	-	0.00%
2010-07-28	0	0.550	0.405	0.580	-	-	0	0	-	0.360	0.265	0.380	-	-	0	-	0.00%
2010-07-27	0	0.550	0.450	0.720	-	-	0	0	-	0.360	0.294	0.471	-	-	0	-	0.00%
2010-07-26	0	0.550	0.480	0.590	-	-	0	0	-	0.360	0.314	0.386	-	-	0	-	0.00%
2010-07-23	0	0.550	0.500	0.590	-	-	0	0	-	0.360	0.327	0.386	-	-	0	-	0.00%
2010-07-22	0	0.550	0.430	0.550	-	-	0	0	-	0.360	0.281	0.360	-	-	0	-	0.00%
2010-07-21	0	0.550	0.500	0.550	-	-	0	0	-	0.360	0.327	0.360	-	-	0	-	0.00%
2010-07-20	0	0.550	0.430	0.580	-	-	0	0	-	0.360	0.281	0.380	-	-	0	-	0.00%
2010-07-19	0	0.550	0.435	0.690	-	-	0	0	-	0.360	0.285	0.452	-	-	0	-	0.00%
2010-07-16	0	0.550	0.435	0.580	-	-	0	0	-	0.360	0.285	0.380	-	-	0	-	0.00%
2010-07-15	0	0.550	0.485	0.580	-	-	0	0	-	0.360	0.317	0.380	-	-	0	-	0.00%
2010-07-14	0	0.550	0.455	0.580	-	-	0	0	-	0.360	0.298	0.380	-	-	0	-	0.00%
2010-07-13	0	0.550	0.520	0.580	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2010-07-12	0	0.550	0.510	0.590	-	-	0	0	-	0.360	0.334	0.386	-	-	0	-	0.00%
2010-07-09	0	0.550	0.500	0.590	-	-	0	0	-	0.360	0.327	0.386	-	-	0	-	0.00%
2010-07-08	0	0.550	0.460	0.590	-	-	0	0	-	0.360	0.301	0.386	-	-	0	-	0.00%
2010-07-07	0	0.550	0.520	0.590	-	-	0	0	-	0.360	0.340	0.386	-	-	0	-	0.00%
2010-07-06	0	0.550	0.460	0.580	-	-	0	0	-	0.360	0.301	0.380	-	-	0	-	0.00%
2010-07-05	0	0.550	0.550	0.580	0.510	0.510	30,000	15,300	0.5100	0.360	0.360	0.380	0.334	0.334	45,843	0.3337	-6.78%
2010-07-02	0	0.590	0.470	0.590	-	-	0	0	-	0.386	0.308	0.386	-	-	0	-	0.00%
2010-06-30	0	0.590	0.485	0.590	-	-	0	0	-	0.386	0.317	0.386	-	-	0	-	0.00%
2010-06-29	0	0.590	0.520	0.590	0.540	0.590	74,000	42,960	0.5805	0.386	0.340	0.386	0.353	0.386	113,080	0.3799	13.46%
2010-06-28	0	0.520	0.520	0.580	0.500	0.510	38,000	19,100	0.5026	0.340	0.340	0.380	0.327	0.334	58,068	0.3289	-5.45%
2010-06-25	0	0.550	0.550	0.650	0.540	0.540	30,000	16,400	0.5467	0.360	0.360	0.425	0.353	0.353	45,843	0.3577	-8.33%
2010-06-24	0	0.600	0.560	0.640	-	-	0	0	-	0.393	0.366	0.419	-	-	0	-	0.00%
2010-06-23	0	0.600	0.530	0.640	-	-	0	0	-	0.393	0.347	0.419	-	-	0	-	0.00%
2010-06-22	0	0.600	0.560	0.650	-	-	0	0	-	0.393	0.366	0.425	-	-	0	-	0.00%
2010-06-21	0	0.600	0.600	0.640	0.500	0.560	12,000	6,300	0.5250	0.393	0.393	0.419	0.327	0.366	18,337	0.3436	0.00%
2010-06-18	0	0.600	0.500	0.700	-	-	0	0	-	0.393	0.327	0.458	-	-	0	-	0.00%
2010-06-17	0	0.600	0.510	0.700	-	-	0	0	-	0.393	0.334	0.458	-	-	0	-	0.00%
2010-06-15	0	0.600	0.520	0.690	-	-	0	0	-	0.393	0.340	0.452	-	-	0	-	0.00%
2010-06-14	0	0.600	0.510	0.690	-	-	0	0	-	0.393	0.334	0.452	-	-	0	-	0.00%
2010-06-11	0	0.600	0.510	0.750	-	-	0	0	-	0.393	0.334	0.491	-	-	0	-	0.00%
2010-06-10	0	0.600	0.510	0.700	0.600	0.600	32,000	19,200	0.6000	0.393	0.334	0.458	0.393	0.393	48,900	0.3926	0.00%
2010-06-09	0	0.600	0.510	0.620	-	-	0	0	-	0.393	0.334	0.406	-	-	0	-	0.00%
2010-06-08	0	0.600	0.510	0.600	-	-	0	0	-	0.393	0.334	0.393	-	-	0	-	0.00%
2010-06-07	0	0.600	0.455	0.700	-	-	0	0	-	0.393	0.298	0.458	-	-	0	-	0.00%
2010-06-04	0	0.600	0.510	0.610	-	-	0	0	-	0.393	0.334	0.399	-	-	0	-	0.00%
2010-06-03	0	0.600	0.540	0.610	-	-	0	0	-	0.393	0.353	0.399	-	-	0	-	0.00%
2010-06-02	0	0.600	0.550	0.610	-	-	0	0	-	0.393	0.360	0.399	-	-	0	-	0.00%
2010-06-01	0	0.600	0.520	0.610	-	-	0	0	-	0.393	0.340	0.399	-	-	0	-	0.00%
2010-05-31	0	0.600	0.550	0.620	-	-	0	0	-	0.393	0.360	0.406	-	-	0	-	0.00%
2010-05-28	0	0.600	0.530	0.630	0.530	0.600	22,000	12,780	0.5809	0.393	0.347	0.412	0.347	0.393	33,619	0.3801	9.09%
2010-05-27	0	0.550	0.550	0.600	-	-	0	0	-	0.360	0.360	0.393	-	-	0	-	0.00%
2010-05-26	0	0.550	0.550	0.590	-	-	0	0	-	0.360	0.360	0.386	-	-	0	-	0.00%
2010-05-25	0	0.550	0.550	0.600	0.510	0.550	20,000	10,600	0.5300	0.360	0.360	0.393	0.334	0.360	30,562	0.3468	-8.33%
2010-05-24	0	0.600	0.540	0.610	0.600	0.600	20,000	12,000	0.6000	0.393	0.353	0.399	0.393	0.393	30,562	0.3926	20.00%
2010-05-20	0	0.500	0.435	0.580	0.500	0.510	20,000	10,100	0.5050	0.327	0.285	0.380	0.327	0.334	30,562	0.3305	-3.85%
2010-05-19	0	0.520	0.520	0.640	-	-	0	0	-	0.340	0.340	0.419	-	-	0	-	0.00%
2010-05-18	0	0.520	0.520	0.690	-	-	0	0	-	0.340	0.340	0.452	-	-	0	-	0.00%
2010-05-17	0	0.520	0.520	0.690	0.520	0.520	10,000	5,200	0.5200	0.340	0.340	0.452	0.340	0.340	15,281	0.3403	-20.00%
2010-05-14	0	0.650	0.540	0.750	-	-	0	0	-	0.425	0.353	0.491	-	-	0	-	0.00%
2010-05-13	0	0.650	0.560	0.650	-	-	0	0	-	0.425	0.366	0.425	-	-	0	-	0.00%
2010-05-12	0	0.650	0.560	0.680	0.550	0.650	36,000	21,960	0.6100	0.425	0.366	0.445	0.360	0.425	55,012	0.3992	18.18%
2010-05-11	0	0.550	0.530	0.560	0.510	0.550	18,000	9,440	0.5244	0.360	0.347	0.366	0.334	0.360	27,506	0.3432	-8.33%
2010-05-10	0	0.600	0.540	0.600	-	-	40,000	24,000	0.6000	0.393	0.353	0.393	-	-	61,125	0.3926	0.00%
2010-05-07	0	0.600	0.540	0.690	-	-	0	0	-	0.393	0.353	0.452	-	-	0	-	0.00%
2010-05-06	0	0.600	0.590	0.640	0.600	0.600	14,000	8,400	0.6000	0.393	0.386	0.419	0.393	0.393	21,394	0.3926	-7.69%
2010-05-05	0	0.650	0.610	0.750	-	-	0	0	-	0.425	0.399	0.491	-	-	0	-	0.00%
2010-05-04	0	0.650	0.610	0.750	-	-	0	0	-	0.425	0.399	0.491	-	-	0	-	0.00%
2010-05-03	0	0.650	0.620	0.680	-	-	0	0	-	0.425	0.406	0.445	-	-	0	-	0.00%
2010-04-30	0	0.650	0.610	0.750	-	-	0	0	-	0.425	0.399	0.491	-	-	0	-	0.00%
2010-04-29	0	0.650	0.610	0.700	-	-	0	0	-	0.425	0.399	0.458	-	-	0	-	0.00%
2010-04-28	0	0.650	0.610	0.690	0.650	0.650	4,000	2,600	0.6500	0.425	0.399	0.452	0.425	0.425	6,112	0.4254	0.00%
2010-04-27	0	0.650	0.650	0.690	0.620	0.650	4,000	2,540	0.6350	0.425	0.425	0.452	0.406	0.425	6,112	0.4155	-5.80%
2010-04-26	0	0.690	0.620	0.690	-	-	0	0	-	0.452	0.406	0.452	-	-	0	-	0.00%
2010-04-23	0	0.690	0.640	0.820	-	-	0	0	-	0.452	0.419	0.537	-	-	0	-	0.00%
2010-04-22	0	0.690	0.620	0.690	-	-	0	0	-	0.452	0.406	0.452	-	-	0	-	-1.43%
2010-04-21	0	0.700	0.620	-	-	-	0	0	-	0.458	0.406	-	-	-	0	-	0.00%
2010-04-20	0	0.700	0.630	0.700	-	-	0	0	-	0.458	0.412	0.458	-	-	0	-	0.00%
2010-04-19	0	0.700	0.630	0.700	-	-	0	0	-	0.458	0.412	0.458	-	-	0	-	0.00%
2010-04-16	0	0.700	0.640	0.700	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2010-04-15	0	0.700	0.690	0.700	0.690	0.700	48,000	33,460	0.6971	0.458	0.452	0.458	0.452	0.458	73,349	0.4562	6.06%
2010-04-14	0	0.660	0.640	0.680	-	-	0	0	-	0.432	0.419	0.445	-	-	0	-	0.00%
2010-04-13	0	0.660	0.640	0.700	-	-	0	0	-	0.432	0.419	0.458	-	-	0	-	0.00%
2010-04-12	0	0.660	0.660	0.700	0.650	0.650	50,000	32,500	0.6500	0.432	0.432	0.458	0.425	0.425	76,406	0.4254	-5.71%
2010-04-09	0	0.700	0.640	0.700	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2010-04-08	0	0.700	0.660	0.700	-	-	0	0	-	0.458	0.432	0.458	-	-	0	-	0.00%
2010-04-07	0	0.700	0.640	0.700	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2010-04-01	0	0.700	0.640	0.700	-	-	0	0	-	0.458	0.419	0.458	-	-	0	-	0.00%
2010-03-31	0	0.700	0.630	0.720	0.650	0.700	84,000	57,180	0.6807	0.458	0.412	0.471	0.425	0.458	128,362	0.4455	11.11%
2010-03-30	0	0.630	0.630	0.690	-	-	0	0	-	0.412	0.412	0.452	-	-	0	-	0.00%
2010-03-29	0	0.630	0.630	0.680	0.630	0.650	26,000	16,860	0.6485	0.412	0.412	0.445	0.412	0.425	39,731	0.4244	-8.70%
2010-03-26	0	0.690	0.650	0.690	-	-	0	0	-	0.452	0.425	0.452	-	-	0	-	-1.43%
2010-03-25	0	0.700	0.660	0.710	0.630	0.700	50,000	33,060	0.6612	0.458	0.432	0.465	0.412	0.458	76,406	0.4327	-1.41%
2010-03-24	0	0.710	0.650	0.710	0.640	0.720	24,000	16,220	0.6758	0.465	0.425	0.465	0.419	0.471	36,675	0.4423	1.43%
2010-03-23	0	0.700	0.690	0.720	0.700	0.710	26,000	18,260	0.7023	0.458	0.452	0.471	0.458	0.465	39,731	0.4596	0.00%
2010-03-22	0	0.700	0.690	0.780	0.600	0.700	70,000	48,800	0.6971	0.458	0.452	0.510	0.393	0.458	106,968	0.4562	9.38%
2010-03-19	0	0.640	0.640	0.680	0.600	0.620	110,000	66,120	0.6011	0.419	0.419	0.445	0.393	0.406	168,093	0.3934	3.23%
2010-03-18	0	0.620	0.620	0.670	0.620	0.620	80,000	49,600	0.6200	0.406	0.406	0.438	0.406	0.406	122,249	0.4057	3.33%
2010-03-17	0	0.600	0.600	0.710	0.600	0.610	106,000	63,660	0.6006	0.393	0.393	0.465	0.393	0.399	161,980	0.3930	-13.04%
2010-03-16	0	0.690	0.620	0.750	-	-	0	0	-	0.452	0.406	0.491	-	-	0	-	0.00%
2010-03-15	0	0.690	0.620	0.750	-	-	0	0	-	0.452	0.406	0.491	-	-	0	-	0.00%
2010-03-12	0	0.690	0.610	0.740	-	-	0	0	-	0.452	0.399	0.484	-	-	0	-	0.00%
2010-03-11	0	0.690	0.620	0.700	-	-	0	0	-	0.452	0.406	0.458	-	-	0	-	0.00%
2010-03-10	0	0.690	0.630	0.730	-	-	0	0	-	0.452	0.412	0.478	-	-	0	-	0.00%
2010-03-09	0	0.690	0.640	0.710	0.690	0.690	18,000	12,420	0.6900	0.452	0.419	0.465	0.452	0.452	27,506	0.4515	4.55%
2010-03-08	0	0.660	0.620	0.700	-	-	0	0	-	0.432	0.406	0.458	-	-	0	-	0.00%
2010-03-05	0	0.660	0.660	0.690	0.610	0.640	122,000	75,780	0.6211	0.432	0.432	0.452	0.399	0.419	186,430	0.4065	4.76%
2010-03-04	0	0.630	0.620	0.660	0.630	0.630	16,000	10,080	0.6300	0.412	0.406	0.432	0.412	0.412	24,450	0.4123	0.00%
2010-03-03	0	0.630	0.610	0.690	0.630	0.630	90,000	56,700	0.6300	0.412	0.399	0.452	0.412	0.412	137,530	0.4123	0.00%
2010-03-02	0	0.630	0.620	0.630	0.630	0.630	30,000	18,900	0.6300	0.412	0.406	0.412	0.412	0.412	45,843	0.4123	0.00%
2010-03-01	0	0.630	0.630	0.670	0.620	0.620	30,000	18,600	0.6200	0.412	0.412	0.438	0.406	0.406	45,843	0.4057	1.61%
2010-02-26	0	0.620	0.600	0.670	-	-	0	0	-	0.406	0.393	0.438	-	-	0	-	0.00%
2010-02-25	0	0.620	0.620	0.650	0.620	0.630	30,000	18,640	0.6213	0.406	0.406	0.425	0.406	0.412	45,843	0.4066	-1.59%
2010-02-24	0	0.630	0.630	0.700	0.620	0.620	30,000	18,600	0.6200	0.412	0.412	0.458	0.406	0.406	45,843	0.4057	1.61%
2010-02-23	0	0.620	0.620	0.690	-	-	0	0	-	0.406	0.406	0.452	-	-	0	-	0.00%
2010-02-22	0	0.620	0.580	0.700	-	-	0	0	-	0.406	0.380	0.458	-	-	0	-	0.00%
2010-02-19	0	0.620	0.520	0.680	-	-	0	0	-	0.406	0.340	0.445	-	-	0	-	0.00%
2010-02-18	0	0.620	0.620	0.690	0.620	0.620	48,000	29,760	0.6200	0.406	0.406	0.452	0.406	0.406	73,349	0.4057	3.33%
2010-02-17	0	0.600	0.600	0.630	0.600	0.700	108,000	67,400	0.6241	0.393	0.393	0.412	0.393	0.458	165,036	0.4084	-9.09%
2010-02-12	0	0.660	0.570	0.720	-	-	0	0	-	0.432	0.373	0.471	-	-	0	-	0.00%
2010-02-11	0	0.660	0.630	0.720	-	-	0	0	-	0.432	0.412	0.471	-	-	0	-	0.00%
2010-02-10	0	0.660	0.540	0.710	-	-	0	0	-	0.432	0.353	0.465	-	-	0	-	0.00%
2010-02-09	0	0.660	0.630	0.700	-	-	0	0	-	0.432	0.412	0.458	-	-	0	-	0.00%
2010-02-08	0	0.660	0.660	0.690	0.610	0.630	30,000	18,740	0.6247	0.432	0.432	0.452	0.399	0.412	45,843	0.4088	1.54%
2010-02-05	0	0.650	0.650	0.680	0.650	0.650	52,000	33,800	0.6500	0.425	0.425	0.445	0.425	0.425	79,462	0.4254	-5.80%
2010-02-04	0	0.690	0.660	0.740	-	-	0	0	-	0.452	0.432	0.484	-	-	0	-	0.00%
2010-02-03	0	0.690	0.670	0.720	0.690	0.740	82,000	57,460	0.7007	0.452	0.438	0.471	0.452	0.484	125,305	0.4586	-1.43%
2010-02-02	0	0.700	0.660	0.700	0.640	0.700	142,000	96,700	0.6810	0.458	0.432	0.458	0.419	0.458	216,992	0.4456	0.00%
2010-02-01	0	0.700	0.700	0.800	0.700	0.700	2,000	1,400	0.7000	0.458	0.458	0.524	0.458	0.458	3,056	0.4581	0.00%
2010-01-29	0	0.700	0.700	0.790	0.700	0.700	38,000	26,600	0.7000	0.458	0.458	0.517	0.458	0.458	58,068	0.4581	-6.67%
2010-01-28	0	0.750	0.690	0.750	0.750	0.750	4,000	3,000	0.7500	0.491	0.452	0.491	0.491	0.491	6,112	0.4908	2.74%
2010-01-27	0	0.730	0.710	0.730	0.730	0.730	30,000	21,900	0.7300	0.478	0.465	0.478	0.478	0.478	45,843	0.4777	0.00%
2010-01-26	0	0.730	0.730	0.810	0.710	0.730	20,000	14,400	0.7200	0.478	0.478	0.530	0.465	0.478	30,562	0.4712	-9.88%
2010-01-25	0	0.810	0.700	0.810	0.810	0.810	20,000	16,200	0.8100	0.530	0.458	0.530	0.530	0.530	30,562	0.5301	0.00%
2010-01-22	0	0.810	0.710	0.810	0.810	0.810	50,000	40,500	0.8100	0.530	0.465	0.530	0.530	0.530	76,406	0.5301	0.00%
2010-01-21	0	0.810	0.740	0.810	-	-	0	0	-	0.530	0.484	0.530	-	-	0	-	0.00%
2010-01-20	0	0.810	0.700	0.810	0.760	0.810	56,000	44,740	0.7989	0.530	0.458	0.530	0.497	0.530	85,574	0.5228	3.85%
2010-01-19	0	0.780	0.710	0.790	0.780	0.820	30,000	24,040	0.8013	0.510	0.465	0.517	0.510	0.537	45,843	0.5244	-1.27%
2010-01-18	0	0.790	0.710	0.790	-	-	0	0	-	0.517	0.465	0.517	-	-	0	-	0.00%
2010-01-15	0	0.790	0.730	0.790	0.770	0.790	90,000	69,900	0.7767	0.517	0.478	0.517	0.504	0.517	137,530	0.5083	-1.25%
2010-01-14	0	0.800	0.770	0.800	0.830	0.830	12,000	9,960	0.8300	0.524	0.504	0.524	0.543	0.543	18,337	0.5432	3.90%
2010-01-13	0	0.770	0.760	0.780	0.760	0.820	462,000	367,540	0.7955	0.504	0.497	0.510	0.497	0.537	705,989	0.5206	6.94%
2010-01-12	0	0.720	0.700	0.720	-	-	0	0	-	0.471	0.458	0.471	-	-	0	-	0.00%
2010-01-11	0	0.720	0.720	0.790	-	-	0	0	-	0.471	0.471	0.517	-	-	0	-	0.00%
2010-01-08	0	0.720	0.720	0.800	0.700	0.720	64,000	45,980	0.7184	0.471	0.471	0.524	0.458	0.471	97,799	0.4701	-4.00%
2010-01-07	0	0.750	0.720	0.840	-	-	0	0	-	0.491	0.471	0.550	-	-	0	-	0.00%
2010-01-06	0	0.750	0.720	0.890	-	-	0	0	-	0.491	0.471	0.582	-	-	0	-	0.00%
2010-01-05	0	0.750	0.720	0.850	-	-	0	0	-	0.491	0.471	0.556	-	-	0	-	0.00%
2010-01-04	0	0.750	0.710	0.870	-	-	0	0	-	0.491	0.465	0.569	-	-	0	-	0.00%
2009-12-31	0	0.750	0.720	0.870	-	-	6,000	4,320	0.7200	0.491	0.471	0.569	-	-	9,169	0.4712	0.00%
2009-12-30	0	0.750	0.750	0.890	-	-	0	0	-	0.491	0.491	0.582	-	-	0	-	1.35%
2009-12-29	0	0.740	0.700	0.870	-	-	0	0	-	0.484	0.458	0.569	-	-	0	-	0.00%
2009-12-28	0	0.740	0.740	0.800	-	-	0	0	-	0.484	0.484	0.524	-	-	0	-	0.00%
2009-12-24	0	0.740	0.730	0.900	0.740	0.740	10,000	7,400	0.7400	0.484	0.478	0.589	0.484	0.484	15,281	0.4843	-2.63%
2009-12-23	0	0.760	0.750	0.760	0.760	0.780	80,000	61,800	0.7725	0.497	0.491	0.497	0.497	0.510	122,249	0.5055	-5.00%
2009-12-22	0	0.800	0.710	0.890	-	-	0	0	-	0.524	0.465	0.582	-	-	0	-	0.00%
2009-12-21	0	0.800	0.710	0.900	-	-	0	0	-	0.524	0.465	0.589	-	-	0	-	0.00%
2009-12-18	0	0.800	0.720	0.870	0.800	0.800	10,000	8,000	0.8000	0.524	0.471	0.569	0.524	0.524	15,281	0.5235	-1.23%
2009-12-17	0	0.810	0.730	0.810	0.820	0.820	16,000	13,120	0.8200	0.530	0.478	0.530	0.537	0.537	24,450	0.5366	8.00%
2009-12-16	0	0.750	0.700	0.820	-	-	0	0	-	0.491	0.458	0.537	-	-	0	-	0.00%
2009-12-15	0	0.750	0.710	0.820	-	-	0	0	-	0.491	0.465	0.537	-	-	0	-	0.00%
2009-12-14	0	0.750	0.700	0.810	0.750	0.750	50,000	37,500	0.7500	0.491	0.458	0.530	0.491	0.491	76,406	0.4908	0.00%
2009-12-11	0	0.750	0.720	0.810	-	-	0	0	-	0.491	0.471	0.530	-	-	0	-	0.00%
2009-12-10	0	0.750	0.700	0.820	0.750	0.750	20,000	15,000	0.7500	0.491	0.458	0.537	0.491	0.491	30,562	0.4908	-8.54%
2009-12-09	0	0.820	0.750	0.820	-	-	0	0	-	0.537	0.491	0.537	-	-	0	-	0.00%
2009-12-08	0	0.820	0.750	0.820	-	-	0	0	-	0.537	0.491	0.537	-	-	0	-	0.00%
2009-12-07	0	0.820	0.750	0.820	0.780	0.820	50,000	40,280	0.8056	0.537	0.491	0.537	0.510	0.537	76,406	0.5272	9.33%
2009-12-04	0	0.750	0.700	0.780	0.700	0.750	22,000	15,600	0.7091	0.491	0.458	0.510	0.458	0.491	33,619	0.4640	0.00%
2009-12-03	0	0.750	0.750	0.810	-	-	0	0	-	0.491	0.491	0.530	-	-	0	-	1.35%
2009-12-02	0	0.740	0.740	0.810	0.700	0.700	12,000	8,400	0.7000	0.484	0.484	0.530	0.458	0.458	18,337	0.4581	1.37%
2009-12-01	0	0.730	0.700	0.820	-	-	0	0	-	0.478	0.458	0.537	-	-	0	-	0.00%
2009-11-30	0	0.730	0.720	0.820	-	-	0	0	-	0.478	0.471	0.537	-	-	0	-	0.00%
2009-11-27	0	0.730	0.730	0.810	0.730	0.730	12,000	8,760	0.7300	0.478	0.478	0.530	0.478	0.478	18,337	0.4777	-2.67%
2009-11-26	0	0.750	0.700	0.750	0.750	0.750	62,000	46,500	0.7500	0.491	0.458	0.491	0.491	0.491	94,743	0.4908	-1.32%
2009-11-25	0	0.760	0.730	0.820	-	-	0	0	-	0.497	0.478	0.537	-	-	0	-	0.00%
2009-11-24	0	0.760	0.760	0.810	-	-	0	0	-	0.497	0.497	0.530	-	-	0	-	0.00%
2009-11-23	0	0.760	0.760	0.810	-	-	0	0	-	0.497	0.497	0.530	-	-	0	-	1.33%
2009-11-20	0	0.750	0.750	0.820	-	-	0	0	-	0.491	0.491	0.537	-	-	0	-	0.00%
2009-11-19	0	0.750	0.750	0.820	-	-	0	0	-	0.491	0.491	0.537	-	-	0	-	0.00%
2009-11-18	0	0.750	0.750	0.820	0.750	0.750	20,000	15,000	0.7500	0.491	0.491	0.537	0.491	0.491	30,562	0.4908	-3.85%
2009-11-17	0	0.780	0.770	0.780	0.750	0.780	260,000	202,380	0.7784	0.510	0.504	0.510	0.491	0.510	397,310	0.5094	0.00%
2009-11-16	0	0.780	0.750	0.820	-	-	0	0	-	0.510	0.491	0.537	-	-	0	-	0.00%
2009-11-13	0	0.780	0.770	0.780	0.760	0.820	44,000	35,420	0.8050	0.510	0.504	0.510	0.497	0.537	67,237	0.5268	-4.88%
2009-11-12	0	0.820	0.760	0.820	0.820	0.820	50,000	41,000	0.8200	0.537	0.497	0.537	0.537	0.537	76,406	0.5366	0.00%
2009-11-11	0	0.820	0.760	0.820	0.760	0.820	10,000	7,720	0.7720	0.537	0.497	0.537	0.497	0.537	15,281	0.5052	0.00%
2009-11-10	0	0.820	0.750	0.830	-	-	0	0	-	0.537	0.491	0.543	-	-	0	-	0.00%
2009-11-09	0	0.820	0.740	0.820	-	-	0	0	-	0.537	0.484	0.537	-	-	0	-	0.00%
2009-11-06	0	0.820	0.740	0.830	0.800	0.820	156,000	127,160	0.8151	0.537	0.484	0.543	0.524	0.537	238,386	0.5334	7.89%
2009-11-05	0	0.760	0.760	0.810	0.700	0.750	12,000	8,700	0.7250	0.497	0.497	0.530	0.458	0.491	18,337	0.4744	-5.00%
2009-11-04	0	0.800	0.720	0.800	-	-	0	0	-	0.524	0.471	0.524	-	-	0	-	0.00%
2009-11-03	0	0.800	0.730	0.800	0.800	0.800	112,000	90,600	0.8089	0.524	0.478	0.524	0.524	0.524	171,149	0.5294	5.26%
2009-11-02	0	0.760	0.760	0.840	-	-	0	0	-	0.497	0.497	0.550	-	-	0	-	1.33%
2009-10-30	0	0.750	0.750	0.890	0.740	0.770	22,000	16,780	0.7627	0.491	0.491	0.582	0.484	0.504	33,619	0.4991	-12.79%
2009-10-29	0	0.860	0.740	0.880	-	-	0	0	-	0.563	0.484	0.576	-	-	0	-	0.00%
2009-10-28	0	0.860	0.760	0.860	-	-	0	0	-	0.563	0.497	0.563	-	-	0	-	-3.37%
2009-10-27	0	0.890	0.800	0.890	-	-	0	0	-	0.582	0.524	0.582	-	-	0	-	-3.26%
2009-10-23	0	0.920	0.790	0.920	0.930	0.930	6,000	5,580	0.9300	0.602	0.517	0.602	0.609	0.609	9,169	0.6086	9.52%
2009-10-22	0	0.840	0.790	0.920	0.840	0.840	14,000	11,760	0.8400	0.550	0.517	0.602	0.550	0.550	21,394	0.5497	2.44%
2009-10-21	0	0.820	0.810	0.880	0.820	0.840	51,000	42,240	0.8282	0.537	0.530	0.576	0.537	0.550	77,934	0.5420	6.49%
2009-10-20	0	0.770	0.760	0.870	0.750	0.770	80,000	60,780	0.7598	0.504	0.497	0.569	0.491	0.504	122,249	0.4972	-3.75%
2009-10-19	0	0.800	0.780	0.850	0.800	0.820	90,000	73,000	0.8111	0.524	0.510	0.556	0.524	0.537	137,530	0.5308	-11.11%
2009-10-16	0	0.900	0.800	0.900	0.840	0.940	44,000	38,040	0.8645	0.589	0.524	0.589	0.550	0.615	67,237	0.5658	5.88%
2009-10-15	0	0.850	0.740	0.860	0.850	0.850	6,000	5,100	0.8500	0.556	0.484	0.563	0.556	0.556	9,169	0.5562	0.00%
2009-10-14	0	0.850	0.740	0.850	-	-	0	0	-	0.556	0.484	0.556	-	-	0	-	-1.16%
2009-10-13	0	0.860	0.740	0.860	-	-	0	0	-	0.563	0.484	0.563	-	-	0	-	-1.15%
2009-10-12	0	0.870	0.760	0.870	-	-	2,000	1,600	0.8000	0.569	0.497	0.569	-	-	3,056	0.5235	-1.14%
2009-10-09	0	0.880	0.870	0.920	0.880	0.880	4,000	3,520	0.8800	0.576	0.569	0.602	0.576	0.576	6,112	0.5759	-4.35%
2009-10-08	0	0.920	0.850	0.920	0.850	0.940	162,000	147,540	0.9107	0.602	0.556	0.602	0.556	0.615	247,554	0.5960	-1.08%
2009-10-07	0	0.930	0.850	0.970	0.840	1.000	360,000	321,180	0.8922	0.609	0.556	0.635	0.550	0.654	550,121	0.5838	10.71%
2009-10-06	0	0.840	0.770	0.840	0.790	0.860	118,000	98,720	0.8366	0.550	0.504	0.550	0.517	0.563	180,317	0.5475	29.23%
2009-10-05	0	0.650	0.650	0.830	0.580	0.640	12,000	7,320	0.6100	0.425	0.425	0.543	0.380	0.419	18,337	0.3992	-8.45%
2009-10-02	0	0.710	0.700	0.840	0.700	0.780	60,000	43,700	0.7283	0.465	0.458	0.550	0.458	0.510	91,687	0.4766	-8.97%
2009-09-30	0	0.780	0.750	0.830	0.780	0.780	56,000	43,680	0.7800	0.510	0.491	0.543	0.510	0.510	85,574	0.5104	-6.02%
2009-09-29	0	0.830	0.780	0.830	0.730	0.860	470,000	388,520	0.8266	0.543	0.510	0.543	0.478	0.563	718,214	0.5410	15.28%
2009-09-28	0	0.720	0.660	0.720	-	-	0	0	-	0.471	0.432	0.471	-	-	0	-	0.00%
2009-09-25	0	0.720	0.650	0.740	0.640	0.720	20,000	13,600	0.6800	0.471	0.425	0.484	0.419	0.471	30,562	0.4450	-2.70%
2009-09-24	0	0.740	0.600	0.780	-	-	0	0	-	0.484	0.393	0.510	-	-	0	-	0.00%
2009-09-23	0	0.740	0.620	0.740	-	-	0	0	-	0.484	0.406	0.484	-	-	0	-	0.00%
2009-09-22	0	0.740	0.600	0.740	0.770	0.770	14,000	10,780	0.7700	0.484	0.393	0.484	0.504	0.504	21,394	0.5039	0.00%
2009-09-21	0	0.740	0.600	0.740	-	-	0	0	-	0.484	0.393	0.484	-	-	0	-	0.00%
2009-09-18	0	0.740	0.560	0.780	0.740	0.740	10,000	7,400	0.7400	0.484	0.366	0.510	0.484	0.484	15,281	0.4843	2.78%
2009-09-17	0	0.720	0.680	0.720	0.680	0.720	142,000	98,840	0.6961	0.471	0.445	0.471	0.445	0.471	216,992	0.4555	-1.37%
2009-09-16	0	0.730	0.660	0.710	0.650	0.730	122,000	80,680	0.6613	0.478	0.432	0.465	0.425	0.478	186,430	0.4328	-2.67%
2009-09-15	0	0.750	0.600	0.750	-	-	0	0	-	0.491	0.393	0.491	-	-	0	-	-1.32%
2009-09-14	0	0.760	0.670	0.770	-	-	0	0	-	0.497	0.438	0.504	-	-	0	-	0.00%
2009-09-11	0	0.760	0.690	0.760	-	-	0	0	-	0.497	0.452	0.497	-	-	0	-	-1.30%
2009-09-10	0	0.770	0.680	0.770	-	-	0	0	-	0.504	0.445	0.504	-	-	0	-	-1.28%
2009-09-09	0	0.780	0.710	0.800	0.650	0.790	136,000	97,420	0.7163	0.510	0.465	0.524	0.425	0.517	207,823	0.4688	-1.27%
2009-09-08	0	0.790	0.600	0.790	0.700	0.790	10,000	7,480	0.7480	0.517	0.393	0.517	0.458	0.517	15,281	0.4895	5.33%
2009-09-07	0	0.750	0.385	0.750	-	-	0	0	-	0.491	0.252	0.491	-	-	0	-	0.00%
2009-09-04	0	0.750	0.390	0.750	-	-	0	0	-	0.491	0.255	0.491	-	-	0	-	0.00%
2009-09-03	0	0.750	0.600	0.770	-	-	0	0	-	0.491	0.393	0.504	-	-	0	-	0.00%
2009-09-02	0	0.750	0.620	0.750	-	-	0	0	-	0.491	0.406	0.491	-	-	0	-	-2.60%
2009-09-01	0	0.770	0.680	0.770	-	-	0	0	-	0.504	0.445	0.504	-	-	0	-	-1.28%
2009-08-31	0	0.780	0.660	0.780	-	-	0	0	-	0.510	0.432	0.510	-	-	0	-	0.00%
2009-08-28	0	0.780	0.600	0.780	-	-	0	0	-	0.510	0.393	0.510	-	-	0	-	0.00%
2009-08-27	0	0.780	0.610	0.780	-	-	0	0	-	0.510	0.399	0.510	-	-	0	-	-1.27%
2009-08-26	0	0.790	0.690	0.790	-	-	0	0	-	0.517	0.452	0.517	-	-	0	-	0.00%
2009-08-25	0	0.790	0.620	0.790	0.800	0.800	2,000	1,600	0.8000	0.517	0.406	0.517	0.524	0.524	3,056	0.5235	2.60%
2009-08-24	0	0.770	0.770	0.800	0.770	0.770	40,000	30,800	0.7700	0.504	0.504	0.524	0.504	0.504	61,125	0.5039	-1.28%
2009-08-21	0	0.780	0.485	0.780	-	-	0	0	-	0.510	0.317	0.510	-	-	0	-	0.00%
2009-08-20	0	0.780	0.690	0.780	-	-	0	0	-	0.510	0.452	0.510	-	-	0	-	0.00%
2009-08-19	0	0.780	0.580	0.780	-	-	0	0	-	0.510	0.380	0.510	-	-	0	-	0.00%
2009-08-18	0	0.780	0.580	0.780	-	-	0	0	-	0.510	0.380	0.510	-	-	0	-	0.00%
2009-08-17	0	0.780	0.300	0.780	-	-	0	0	-	0.510	0.196	0.510	-	-	0	-	0.00%
2009-08-14	0	0.780	0.600	0.780	-	-	0	0	-	0.510	0.393	0.510	-	-	0	-	0.00%
2009-08-13	0	0.780	0.660	0.780	-	-	0	0	-	0.510	0.432	0.510	-	-	0	-	-2.50%
2009-08-12	0	0.800	0.400	0.800	-	-	0	0	-	0.524	0.262	0.524	-	-	0	-	0.00%
2009-08-11	0	0.800	0.520	0.800	0.720	0.840	32,000	23,280	0.7275	0.524	0.340	0.524	0.471	0.550	48,900	0.4761	11.11%
2009-08-10	0	0.720	0.510	0.720	-	-	0	0	-	0.471	0.334	0.471	-	-	0	-	0.00%
2009-08-07	0	0.720	-	0.720	-	-	0	0	-	0.471	-	0.471	-	-	0	-	0.00%
2009-08-06	0	0.720	0.600	0.720	-	-	0	0	-	0.471	0.393	0.471	-	-	0	-	0.00%
2009-08-05	0	0.720	0.500	0.730	-	-	0	0	-	0.471	0.327	0.478	-	-	0	-	0.00%
2009-08-04	0	0.720	0.600	0.720	0.720	0.720	18,000	13,160	0.7311	0.471	0.393	0.471	0.471	0.471	27,506	0.4784	-2.70%
2009-08-03	0	0.740	0.540	0.750	-	-	0	0	-	0.484	0.353	0.491	-	-	0	-	0.00%
2009-07-31	0	0.740	0.500	0.740	-	-	0	0	-	0.484	0.327	0.484	-	-	0	-	-2.63%
2009-07-30	0	0.760	0.630	0.790	-	-	0	0	-	0.497	0.412	0.517	-	-	0	-	0.00%
2009-07-29	0	0.760	0.630	0.760	0.800	0.800	2,000	1,600	0.8000	0.497	0.412	0.497	0.524	0.524	3,056	0.5235	0.00%
2009-07-28	0	0.760	-	0.760	0.760	0.760	2,000	1,520	0.7600	0.497	-	0.497	0.497	0.497	3,056	0.4973	-1.30%
2009-07-27	0	0.770	0.640	0.770	-	-	0	0	-	0.504	0.419	0.504	-	-	0	-	0.00%
2009-07-24	0	0.770	0.670	0.770	-	-	0	0	-	0.504	0.438	0.504	-	-	0	-	0.00%
2009-07-23	0	0.770	-	0.770	-	-	0	0	-	0.504	-	0.504	-	-	0	-	0.00%
2009-07-22	0	0.770	0.650	0.790	0.720	0.840	116,000	84,160	0.7255	0.504	0.425	0.517	0.471	0.550	177,261	0.4748	-3.75%
2009-07-21	0	0.800	0.690	0.800	0.690	0.840	4,000	3,060	0.7650	0.524	0.452	0.524	0.452	0.550	6,112	0.5006	1.27%
2009-07-20	0	0.790	0.690	0.790	-	-	0	0	-	0.517	0.452	0.517	-	-	0	-	0.00%
2009-07-17	0	0.790	0.650	0.790	0.790	0.850	36,000	28,660	0.7961	0.517	0.425	0.517	0.517	0.556	55,012	0.5210	2.60%
2009-07-16	0	0.770	0.700	0.770	0.680	0.850	156,000	113,760	0.7292	0.504	0.458	0.504	0.445	0.556	238,386	0.4772	18.46%
2009-07-15	0	0.650	0.500	0.690	-	-	0	0	-	0.425	0.327	0.452	-	-	0	-	0.00%
2009-07-14	0	0.650	0.335	0.700	-	-	0	0	-	0.425	0.219	0.458	-	-	0	-	0.00%
2009-07-13	0	0.650	0.335	0.750	-	-	0	0	-	0.425	0.219	0.491	-	-	0	-	0.00%
2009-07-10	0	0.650	0.500	0.680	-	-	0	0	-	0.425	0.327	0.445	-	-	0	-	0.00%
2009-07-09	0	0.650	-	0.750	-	-	0	0	-	0.425	-	0.491	-	-	0	-	0.00%
2009-07-08	0	0.650	0.385	0.700	-	-	0	0	-	0.425	0.252	0.458	-	-	0	-	0.00%
2009-07-07	0	0.650	0.400	0.680	-	-	0	0	-	0.425	0.262	0.445	-	-	0	-	0.00%
2009-07-06	0	0.650	0.360	0.740	-	-	0	0	-	0.425	0.236	0.484	-	-	0	-	0.00%
2009-07-03	0	0.650	0.650	0.700	-	-	0	0	-	0.425	0.425	0.458	-	-	0	-	8.33%
2009-07-02	0	0.600	0.550	0.700	0.600	0.600	10,000	6,000	0.6000	0.393	0.360	0.458	0.393	0.393	15,281	0.3926	-7.69%
2009-06-30	0	0.650	0.520	0.740	-	-	0	0	-	0.425	0.340	0.484	-	-	0	-	0.00%
2009-06-29	0	0.650	0.490	0.760	-	-	0	0	-	0.425	0.321	0.497	-	-	0	-	0.00%
2009-06-26	0	0.650	0.520	0.700	-	-	0	0	-	0.425	0.340	0.458	-	-	0	-	0.00%
2009-06-25	0	0.650	0.650	0.740	0.610	0.610	52,000	31,720	0.6100	0.425	0.425	0.484	0.399	0.399	79,462	0.3992	1.56%
2009-06-24	0	0.640	0.520	0.720	-	-	0	0	-	0.419	0.340	0.471	-	-	0	-	0.00%
2009-06-23	0	0.640	0.510	0.700	-	-	0	0	-	0.419	0.334	0.458	-	-	0	-	0.00%
2009-06-22	0	0.640	0.600	0.700	-	-	0	0	-	0.419	0.393	0.458	-	-	0	-	0.00%
2009-06-19	0	0.640	0.640	0.730	0.640	0.640	20,000	12,800	0.6400	0.419	0.419	0.478	0.419	0.419	30,562	0.4188	0.00%
2009-06-18	0	0.640	0.640	0.720	0.640	0.650	70,000	45,000	0.6429	0.419	0.419	0.471	0.419	0.425	106,968	0.4207	-1.54%
2009-06-17	0	0.650	0.640	0.730	-	-	0	0	-	0.425	0.419	0.478	-	-	0	-	0.00%
2009-06-16	0	0.650	0.650	0.730	0.650	0.750	16,000	11,240	0.7025	0.425	0.425	0.478	0.425	0.491	24,450	0.4597	-1.52%
2009-06-15	0	0.660	0.660	0.740	-	-	0	0	-	0.432	0.432	0.484	-	-	0	-	0.00%
2009-06-12	0	0.660	0.660	0.720	0.650	0.740	12,000	8,440	0.7033	0.432	0.432	0.471	0.425	0.484	18,337	0.4603	0.00%
2009-06-11	0	0.660	0.660	0.730	0.660	0.660	24,000	15,840	0.6600	0.432	0.432	0.478	0.432	0.432	36,675	0.4319	0.00%
2009-06-10	0	0.660	0.660	0.720	0.650	0.670	160,000	105,820	0.6614	0.432	0.432	0.471	0.425	0.438	244,498	0.4328	-5.71%
2009-06-09	0	0.700	0.690	0.740	0.690	0.790	40,000	29,700	0.7425	0.458	0.452	0.484	0.452	0.517	61,125	0.4859	-4.11%
2009-06-08	0	0.730	0.660	0.770	0.770	0.770	20,000	15,400	0.7700	0.478	0.432	0.504	0.504	0.504	30,562	0.5039	0.00%
2009-06-05	0	0.730	0.730	0.760	0.710	0.710	20,000	14,200	0.7100	0.478	0.478	0.497	0.465	0.465	30,562	0.4646	-1.35%
2009-06-04	0	0.740	0.710	0.740	-	-	0	0	-	0.484	0.465	0.484	-	-	0	-	0.00%
2009-06-03	0	0.740	0.740	0.790	0.720	0.740	72,000	51,980	0.7219	0.484	0.484	0.517	0.471	0.484	110,024	0.4724	2.78%
2009-06-02	0	0.720	0.720	0.750	0.720	0.720	28,000	20,260	0.7236	0.471	0.471	0.491	0.471	0.471	42,787	0.4735	0.00%
2009-06-01	0	0.720	0.720	0.790	0.720	0.800	130,000	103,660	0.7974	0.471	0.471	0.517	0.471	0.524	198,655	0.5218	0.00%
2009-05-29	0	0.720	0.660	0.740	-	-	0	0	-	0.471	0.432	0.484	-	-	0	-	0.00%
2009-05-27	0	0.720	0.720	0.760	0.680	0.680	10,000	6,800	0.6800	0.471	0.471	0.497	0.445	0.445	15,281	0.4450	2.86%
2009-05-26	0	0.700	0.670	0.780	-	-	0	0	-	0.458	0.438	0.510	-	-	0	-	0.00%
2009-05-25	0	0.700	0.700	0.750	0.650	0.780	44,000	31,100	0.7068	0.458	0.458	0.491	0.425	0.510	67,237	0.4625	-6.67%
2009-05-22	0	0.750	0.750	0.770	0.680	0.690	30,000	20,500	0.6833	0.491	0.491	0.504	0.445	0.452	45,843	0.4472	-3.85%
2009-05-21	0	0.780	0.680	0.780	-	-	0	0	-	0.510	0.445	0.510	-	-	0	-	-1.27%
2009-05-20	0	0.790	0.710	0.790	0.830	0.830	10,000	8,300	0.8300	0.517	0.465	0.517	0.543	0.543	15,281	0.5432	0.00%
2009-05-19	0	0.790	0.700	0.800	0.650	0.790	36,000	25,100	0.6972	0.517	0.458	0.524	0.425	0.517	55,012	0.4563	17.91%
2009-05-18	0	0.670	0.640	0.700	-	-	0	0	-	0.438	0.419	0.458	-	-	0	-	0.00%
2009-05-15	0	0.670	0.640	0.720	0.640	0.670	104,000	69,560	0.6688	0.438	0.419	0.471	0.419	0.438	158,924	0.4377	0.00%
2009-05-14	0	0.670	0.650	0.710	0.670	0.670	24,000	16,160	0.6733	0.438	0.425	0.465	0.438	0.438	36,675	0.4406	3.08%
2009-05-13	0	0.650	0.650	0.720	0.650	0.650	50,000	32,500	0.6500	0.425	0.425	0.471	0.425	0.425	76,406	0.4254	1.56%
2009-05-12	0	0.640	0.640	0.660	0.630	0.680	132,000	86,820	0.6577	0.419	0.419	0.432	0.412	0.445	201,711	0.4304	-4.48%
2009-05-11	0	0.670	0.670	0.700	0.650	0.690	288,000	197,460	0.6856	0.438	0.438	0.458	0.425	0.452	440,097	0.4487	-12.99%
2009-05-08	0	0.770	0.670	0.780	0.650	0.770	150,000	99,500	0.6633	0.504	0.438	0.510	0.425	0.504	229,217	0.4341	24.19%
2009-05-07	0	0.620	0.600	0.650	0.520	0.650	98,000	59,400	0.6061	0.406	0.393	0.425	0.340	0.425	149,755	0.3966	-4.62%
2009-05-06	0	0.650	0.650	0.670	0.480	0.680	374,000	221,820	0.5931	0.425	0.425	0.438	0.314	0.445	571,515	0.3881	60.49%
2009-05-05	0	0.405	0.400	0.475	-	-	0	0	-	0.265	0.262	0.311	-	-	0	-	0.00%
2009-05-04	0	0.405	0.405	0.475	0.400	0.405	58,000	23,270	0.4012	0.265	0.265	0.311	0.262	0.265	88,631	0.2626	-6.90%
2009-04-30	0	0.435	0.400	0.450	-	-	0	0	-	0.285	0.262	0.294	-	-	0	-	0.00%
2009-04-29	0	0.435	0.320	0.460	-	-	0	0	-	0.285	0.209	0.301	-	-	0	-	0.00%
2009-04-28	0	0.435	0.435	0.460	0.360	0.435	4,000	1,590	0.3975	0.285	0.285	0.301	0.236	0.285	6,112	0.2601	0.00%
2009-04-27	0	0.435	0.375	0.435	0.350	0.435	26,000	10,070	0.3873	0.285	0.245	0.285	0.229	0.285	39,731	0.2535	-3.33%
2009-04-24	0	0.450	0.330	0.450	0.450	0.450	52,000	23,360	0.4492	0.294	0.216	0.294	0.294	0.294	79,462	0.2940	4.65%
2009-04-23	0	0.430	0.345	0.450	0.430	0.450	60,000	26,000	0.4333	0.281	0.226	0.294	0.281	0.294	91,687	0.2836	-5.49%
2009-04-22	0	0.455	0.405	0.455	0.450	0.455	22,000	10,000	0.4545	0.298	0.265	0.298	0.294	0.298	33,619	0.2975	1.11%
2009-04-21	0	0.450	0.380	0.450	-	-	0	0	-	0.294	0.249	0.294	-	-	0	-	-6.25%
2009-04-20	0	0.480	0.380	0.480	-	-	0	0	-	0.314	0.249	0.314	-	-	0	-	-2.04%
2009-04-17	0	0.490	0.400	0.490	-	-	0	0	-	0.321	0.262	0.321	-	-	0	-	0.00%
2009-04-16	0	0.490	0.420	0.490	0.500	0.500	30,000	15,000	0.5000	0.321	0.275	0.321	0.327	0.327	45,843	0.3272	4.26%
2009-04-15	0	0.470	0.400	0.470	0.470	0.470	30,000	14,100	0.4700	0.308	0.262	0.308	0.308	0.308	45,843	0.3076	5.62%
2009-04-14	0	0.445	0.400	0.500	-	-	0	0	-	0.291	0.262	0.327	-	-	0	-	0.00%
2009-04-09	0	0.445	0.315	0.485	-	-	0	0	-	0.291	0.206	0.317	-	-	0	-	0.00%
2009-04-08	0	0.445	0.350	0.445	0.430	0.450	48,000	21,150	0.4406	0.291	0.229	0.291	0.281	0.294	73,349	0.2883	11.25%
2009-04-07	0	0.400	0.330	0.440	0.400	0.400	100,000	40,000	0.4000	0.262	0.216	0.288	0.262	0.262	152,811	0.2618	0.00%
2009-04-06	0	0.400	0.325	0.440	-	-	0	0	-	0.262	0.213	0.288	-	-	0	-	0.00%
2009-04-03	0	0.400	0.400	0.430	0.400	0.400	36,000	14,400	0.4000	0.262	0.262	0.281	0.262	0.262	55,012	0.2618	-4.76%
2009-04-02	0	0.420	0.420	0.445	-	-	54,000	22,680	0.4200	0.275	0.275	0.291	-	-	82,518	0.2748	0.00%
2009-04-01	0	0.420	0.340	0.420	0.420	0.420	22,000	9,240	0.4200	0.275	0.222	0.275	0.275	0.275	33,619	0.2748	3.70%
2009-03-31	0	0.405	0.405	0.425	0.405	0.490	156,000	70,010	0.4488	0.265	0.265	0.278	0.265	0.321	238,386	0.2937	-5.81%
2009-03-30	0	0.430	0.400	0.430	0.400	0.430	130,000	55,620	0.4278	0.281	0.262	0.281	0.262	0.281	198,655	0.2800	10.26%
2009-03-27	0	0.390	0.320	0.390	0.320	0.390	42,000	15,220	0.3624	0.255	0.209	0.255	0.209	0.255	64,181	0.2371	21.87%
2009-03-26	0	0.320	0.300	0.340	-	-	0	0	-	0.209	0.196	0.222	-	-	0	-	0.00%
2009-03-25	0	0.320	0.320	0.390	0.305	0.305	8,000	2,440	0.3050	0.209	0.209	0.255	0.200	0.200	12,225	0.1996	-8.57%
2009-03-24	0	0.350	0.360	0.380	0.350	0.350	44,000	15,400	0.3500	0.229	0.236	0.249	0.229	0.229	67,237	0.2290	2.94%
2009-03-23	0	0.340	0.300	0.350	0.340	0.340	20,000	6,800	0.3400	0.222	0.196	0.229	0.222	0.222	30,562	0.2225	17.24%
2009-03-20	0	0.290	0.285	0.330	-	-	0	0	-	0.190	0.187	0.216	-	-	0	-	0.00%
2009-03-19	0	0.290	0.290	0.340	0.290	0.340	56,000	18,540	0.3311	0.190	0.190	0.222	0.190	0.222	85,574	0.2167	3.57%
2009-03-18	0	0.280	0.280	0.320	0.280	0.350	330,000	101,200	0.3067	0.183	0.183	0.209	0.183	0.229	504,278	0.2007	-12.50%
2009-03-17	0	0.320	0.320	0.330	0.290	0.320	242,000	72,950	0.3014	0.209	0.209	0.216	0.190	0.209	369,804	0.1973	0.00%
2009-03-16	0	0.320	0.305	0.320	-	-	0	0	-	0.209	0.200	0.209	-	-	0	-	-8.57%
2009-03-13	0	0.350	0.305	0.380	-	-	0	0	-	0.229	0.200	0.249	-	-	0	-	0.00%
2009-03-12	0	0.350	0.300	0.380	-	-	0	0	-	0.229	0.196	0.249	-	-	0	-	0.00%
2009-03-11	0	0.350	0.250	0.350	0.310	0.350	40,000	13,840	0.3460	0.229	0.164	0.229	0.203	0.229	61,125	0.2264	12.90%
2009-03-10	0	0.310	0.250	0.350	-	-	0	0	-	0.203	0.164	0.229	-	-	0	-	0.00%
2009-03-09	0	0.310	0.255	0.350	-	-	0	0	-	0.203	0.167	0.229	-	-	0	-	0.00%
2009-03-06	0	0.310	0.250	0.350	-	-	0	0	-	0.203	0.164	0.229	-	-	0	-	0.00%
2009-03-05	0	0.310	0.310	0.420	0.310	0.310	8,000	2,480	0.3100	0.203	0.203	0.275	0.203	0.203	12,225	0.2029	-6.06%
2009-03-04	0	0.330	0.310	0.370	-	-	0	0	-	0.216	0.203	0.242	-	-	0	-	0.00%
2009-03-03	0	0.330	0.300	0.380	-	-	0	0	-	0.216	0.196	0.249	-	-	0	-	0.00%
2009-03-02	0	0.330	0.295	0.380	0.330	0.330	10,000	3,300	0.3300	0.216	0.193	0.249	0.216	0.216	15,281	0.2160	0.00%
2009-02-27	0	0.330	0.330	0.375	0.330	0.330	50,350	16,591	0.3295	0.216	0.216	0.245	0.216	0.216	76,941	0.2156	11.86%
2009-02-26	0	0.295	0.295	0.335	-	-	0	0	-	0.193	0.193	0.219	-	-	0	-	0.00%
2009-02-25	0	0.295	0.290	0.330	0.295	0.295	8,000	2,360	0.2950	0.193	0.190	0.216	0.193	0.193	12,225	0.1930	0.00%
2009-02-24	0	0.295	0.290	0.370	0.295	0.295	50,000	14,750	0.2950	0.193	0.190	0.242	0.193	0.193	76,406	0.1930	-3.28%
2009-02-23	0	0.305	0.315	0.335	0.300	0.325	298,000	93,590	0.3141	0.200	0.206	0.219	0.196	0.213	455,378	0.2055	-7.58%
2009-02-20	0	0.330	0.310	0.330	0.330	0.350	34,000	11,780	0.3465	0.216	0.203	0.216	0.216	0.229	51,956	0.2267	0.00%
2009-02-19	0	0.330	0.330	0.400	0.330	0.330	24,000	7,920	0.3300	0.216	0.216	0.262	0.216	0.216	36,675	0.2160	-5.71%
2009-02-18	0	0.350	0.330	0.420	0.330	0.330	10,000	3,300	0.3300	0.229	0.216	0.275	0.216	0.216	15,281	0.2160	-7.89%
2009-02-17	0	0.380	0.330	0.430	0.300	0.380	34,000	10,570	0.3109	0.249	0.216	0.281	0.196	0.249	51,956	0.2034	8.57%
2009-02-16	0	0.350	0.330	0.380	0.350	0.360	32,000	11,350	0.3547	0.229	0.216	0.249	0.229	0.236	48,900	0.2321	-12.50%
2009-02-13	0	0.400	0.370	0.455	0.350	0.400	42,000	16,200	0.3857	0.262	0.242	0.298	0.229	0.262	64,181	0.2524	2.56%
2009-02-12	0	0.390	0.390	0.450	0.340	0.500	454,000	186,510	0.4108	0.255	0.255	0.294	0.222	0.327	693,764	0.2688	32.20%
2009-02-11	0	0.295	0.295	0.340	0.270	0.280	16,000	4,380	0.2738	0.193	0.193	0.222	0.177	0.183	24,450	0.1791	-18.06%
2009-02-10	0	0.360	0.255	0.380	0.290	0.360	16,000	5,480	0.3425	0.236	0.167	0.249	0.190	0.236	24,450	0.2241	20.00%
2009-02-09	0	0.300	0.250	0.300	-	-	0	0	-	0.196	0.164	0.196	-	-	0	-	-9.09%
2009-02-06	0	0.330	0.144	0.330	-	-	0	0	-	0.216	0.094	0.216	-	-	0	-	-2.94%
2009-02-05	0	0.340	0.171	0.340	0.335	0.340	70,000	23,510	0.3359	0.222	0.112	0.222	0.219	0.222	106,968	0.2198	0.00%
2009-02-04	0	0.340	0.154	0.360	0.340	0.350	40,000	13,780	0.3445	0.222	0.101	0.236	0.222	0.229	61,125	0.2254	17.24%
2009-02-03	0	0.290	0.130	0.350	-	-	0	0	-	0.190	0.085	0.229	-	-	0	-	0.00%
2009-02-02	0	0.290	0.129	0.680	-	-	0	0	-	0.190	0.084	0.445	-	-	0	-	0.00%
2009-01-30	0	0.290	0.135	0.680	-	-	0	0	-	0.190	0.088	0.445	-	-	0	-	0.00%
2009-01-29	0	0.290	0.106	0.680	-	-	0	0	-	0.190	0.069	0.445	-	-	0	-	0.00%
2009-01-23	0	0.290	0.112	0.290	-	-	0	0	-	0.190	0.073	0.190	-	-	0	-	-1.69%
2009-01-22	0	0.295	0.111	-	0.295	0.295	2,000	590	0.2950	0.193	0.073	-	0.193	0.193	3,056	0.1930	0.00%
2009-01-21	0	0.295	0.100	0.380	-	-	0	0	-	0.193	0.065	0.249	-	-	0	-	0.00%
2009-01-20	0	0.295	0.295	0.690	0.295	0.295	2,000	590	0.2950	0.193	0.193	0.452	0.193	0.193	3,056	0.1930	1.72%
2009-01-19	0	0.290	0.290	0.330	0.280	0.280	8,000	2,240	0.2800	0.190	0.190	0.216	0.183	0.183	12,225	0.1832	-17.14%
2009-01-16	0	0.350	0.142	-	-	-	0	0	-	0.229	0.093	-	-	-	0	-	0.00%
2009-01-15	0	0.350	0.280	0.350	-	-	0	0	-	0.229	0.183	0.229	-	-	0	-	-7.89%
2009-01-14	0	0.380	0.280	0.380	-	-	0	0	-	0.249	0.183	0.249	-	-	0	-	-2.56%
2009-01-13	0	0.390	0.128	0.390	-	-	0	0	-	0.255	0.084	0.255	-	-	0	-	0.00%
2009-01-12	0	0.390	0.285	0.390	0.320	0.390	12,000	4,400	0.3667	0.255	0.187	0.255	0.209	0.255	18,337	0.2399	21.87%
2009-01-09	0	0.320	0.300	0.400	-	-	0	0	-	0.209	0.196	0.262	-	-	0	-	0.00%
2009-01-08	0	0.320	0.191	0.390	-	-	0	0	-	0.209	0.125	0.255	-	-	0	-	0.00%
2009-01-07	0	0.320	0.320	0.500	0.315	0.315	30,000	9,450	0.3150	0.209	0.209	0.327	0.206	0.206	45,843	0.2061	-3.03%
2009-01-06	0	0.330	0.330	0.790	0.300	0.330	58,000	18,200	0.3138	0.216	0.216	0.517	0.196	0.216	88,631	0.2053	6.45%
2009-01-05	0	0.310	0.140	0.790	-	-	0	0	-	0.203	0.092	0.517	-	-	0	-	0.00%
2009-01-02	0	0.310	0.300	0.420	-	-	0	0	-	0.203	0.196	0.275	-	-	0	-	0.00%
2008-12-31	0	0.310	0.310	0.770	0.310	0.310	6,000	1,860	0.3100	0.203	0.203	0.504	0.203	0.203	9,169	0.2029	3.33%
2008-12-30	0	0.300	0.300	0.790	-	-	0	0	-	0.196	0.196	0.517	-	-	0	-	0.00%
2008-12-29	0	0.300	0.270	-	-	-	0	0	-	0.196	0.177	-	-	-	0	-	0.00%
2008-12-24	0	0.300	0.300	0.790	-	-	0	0	-	0.196	0.196	0.517	-	-	0	-	3.45%
2008-12-23	0	0.290	0.290	0.335	0.255	0.335	16,000	4,680	0.2925	0.190	0.190	0.219	0.167	0.219	24,450	0.1914	-23.68%
2008-12-22	0	0.380	0.142	0.380	0.380	0.380	14,000	5,320	0.3800	0.249	0.093	0.249	0.249	0.249	21,394	0.2487	0.00%
2008-12-19	0	0.380	0.201	0.380	-	-	0	0	-	0.249	0.132	0.249	-	-	0	-	0.00%
2008-12-18	0	0.380	0.300	0.400	-	-	0	0	-	0.249	0.196	0.262	-	-	0	-	0.00%
2008-12-17	0	0.380	0.280	0.380	0.300	0.380	138,000	50,040	0.3626	0.249	0.183	0.249	0.196	0.249	210,880	0.2373	0.00%
2008-12-16	0	0.380	0.183	0.380	-	-	0	0	-	0.249	0.120	0.249	-	-	0	-	0.00%
2008-12-15	0	0.380	0.121	0.380	-	-	0	0	-	0.249	0.079	0.249	-	-	0	-	0.00%
2008-12-12	0	0.380	0.250	0.380	-	-	0	0	-	0.249	0.164	0.249	-	-	0	-	0.00%
2008-12-11	0	0.380	0.161	0.380	-	-	0	0	-	0.249	0.105	0.249	-	-	0	-	0.00%
2008-12-10	0	0.380	0.128	0.380	-	-	0	0	-	0.249	0.084	0.249	-	-	0	-	0.00%
2008-12-09	0	0.380	0.206	0.380	-	-	0	0	-	0.249	0.135	0.249	-	-	0	-	0.00%
2008-12-08	0	0.380	0.130	0.400	-	-	0	0	-	0.249	0.085	0.262	-	-	0	-	0.00%
2008-12-05	0	0.380	0.157	0.380	-	-	0	0	-	0.249	0.103	0.249	-	-	0	-	0.00%
2008-12-04	0	0.380	0.124	0.380	-	-	0	0	-	0.249	0.081	0.249	-	-	0	-	0.00%
2008-12-03	0	0.380	0.250	0.380	-	-	0	0	-	0.249	0.164	0.249	-	-	0	-	0.00%
2008-12-02	0	0.380	-	0.400	-	-	0	0	-	0.249	-	0.262	-	-	0	-	0.00%
2008-12-01	0	0.380	0.255	0.380	-	-	0	0	-	0.249	0.167	0.249	-	-	0	-	0.00%
2008-11-28	0	0.380	0.280	0.440	-	-	0	0	-	0.249	0.183	0.288	-	-	0	-	0.00%
2008-11-27	0	0.380	-	0.380	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2008-11-26	0	0.380	0.380	0.400	0.320	0.350	12,000	3,900	0.3250	0.249	0.249	0.262	0.209	0.229	18,337	0.2127	18.75%
2008-11-25	0	0.320	0.285	0.340	0.320	0.320	50,000	16,000	0.3200	0.209	0.187	0.222	0.209	0.209	76,406	0.2094	-20.00%
2008-11-24	0	0.400	-	0.400	0.400	0.400	50,000	20,000	0.4000	0.262	-	0.262	0.262	0.262	76,406	0.2618	-9.09%
2008-11-21	0	0.440	-	0.440	0.350	0.550	36,000	14,880	0.4133	0.288	-	0.288	0.229	0.360	55,012	0.2705	25.71%
2008-11-20	0	0.350	0.250	0.350	-	-	0	0	-	0.229	0.164	0.229	-	-	0	-	0.00%
2008-11-19	0	0.350	0.255	0.390	0.350	0.450	48,000	17,000	0.3542	0.229	0.167	0.255	0.229	0.294	73,349	0.2318	20.69%
2008-11-18	0	0.290	0.240	0.290	0.290	0.300	14,000	4,180	0.2986	0.190	0.157	0.190	0.190	0.196	21,394	0.1954	-3.33%
2008-11-17	0	0.300	0.300	0.440	-	-	20,000	9,000	0.4500	0.196	0.196	0.288	-	-	30,562	0.2945	5.26%
2008-11-14	0	0.285	0.250	0.380	-	-	0	0	-	0.187	0.164	0.249	-	-	0	-	0.00%
2008-11-13	0	0.285	0.285	0.395	0.260	0.300	36,000	10,560	0.2933	0.187	0.187	0.258	0.170	0.196	55,012	0.1920	9.62%
2008-11-12	0	0.260	0.250	0.300	0.260	0.260	30,000	7,800	0.2600	0.170	0.164	0.196	0.170	0.170	45,843	0.1701	-13.33%
2008-11-11	0	0.300	0.300	0.330	0.300	0.300	44,000	13,200	0.3000	0.196	0.196	0.216	0.196	0.196	67,237	0.1963	-11.76%
2008-11-10	0	0.340	0.340	0.350	0.340	0.340	8,000	2,720	0.3400	0.222	0.222	0.229	0.222	0.222	12,225	0.2225	-8.11%
2008-11-07	0	0.370	-	0.390	-	-	0	0	-	0.242	-	0.255	-	-	0	-	0.00%
2008-11-06	0	0.370	-	0.370	0.395	0.395	6,000	2,370	0.3950	0.242	-	0.242	0.258	0.258	9,169	0.2585	8.82%
2008-11-05	0	0.340	0.340	0.410	0.340	0.340	44,000	14,960	0.3400	0.222	0.222	0.268	0.222	0.222	67,237	0.2225	3.03%
2008-11-04	0	0.330	0.300	0.350	0.330	0.330	40,000	13,200	0.3300	0.216	0.196	0.229	0.216	0.216	61,125	0.2160	0.00%
2008-11-03	0	0.330	0.270	0.405	0.325	0.330	146,000	48,130	0.3297	0.216	0.177	0.265	0.213	0.216	223,105	0.2157	1.54%
2008-10-31	0	0.325	0.270	0.330	0.295	0.350	264,000	83,830	0.3175	0.213	0.177	0.216	0.193	0.229	403,422	0.2078	8.33%
2008-10-30	0	0.300	0.300	0.315	0.250	0.470	1,620,000	496,140	0.3063	0.196	0.196	0.206	0.164	0.308	2,475,545	0.2004	-36.17%
2008-10-29	0	0.470	0.450	0.470	0.470	0.470	24,000	11,280	0.4700	0.308	0.294	0.308	0.308	0.308	36,675	0.3076	-6.00%
2008-10-28	0	0.500	0.450	0.500	0.500	0.500	12,000	6,000	0.5000	0.327	0.294	0.327	0.327	0.327	18,337	0.3272	-16.67%
2008-10-27	0	0.600	-	0.600	0.660	0.700	20,000	13,920	0.6960	0.393	-	0.393	0.432	0.458	30,562	0.4555	0.00%
2008-10-24	0	0.600	-	0.620	-	-	0	0	-	0.393	-	0.406	-	-	0	-	0.00%
2008-10-23	0	0.600	-	0.600	0.600	0.600	6,000	3,200	0.5333	0.393	-	0.393	0.393	0.393	9,169	0.3490	20.00%
2008-10-22	0	0.500	0.300	0.590	-	-	0	0	-	0.327	0.196	0.386	-	-	0	-	0.00%
2008-10-21	0	0.500	0.400	0.550	-	-	0	0	-	0.327	0.262	0.360	-	-	0	-	0.00%
2008-10-20	0	0.500	0.500	0.710	0.470	0.490	244,000	114,880	0.4708	0.327	0.327	0.465	0.308	0.321	372,860	0.3081	-16.67%
2008-10-17	0	0.600	0.500	0.600	0.600	0.600	30,000	18,000	0.6000	0.393	0.327	0.393	0.393	0.393	45,843	0.3926	15.38%
2008-10-16	0	0.520	0.460	0.520	0.500	0.520	78,000	40,060	0.5136	0.340	0.301	0.340	0.327	0.340	119,193	0.3361	-18.75%
2008-10-15	0	0.640	0.610	0.640	0.610	0.800	172,000	113,400	0.6593	0.419	0.399	0.419	0.399	0.524	262,836	0.4314	-35.35%
2008-10-14	0	0.990	0.620	0.990	-	-	4,000	4,000	1.0000	0.648	0.406	0.648	-	-	6,112	0.6544	0.00%
2008-10-13	0	0.990	0.445	1.000	-	-	0	0	-	0.648	0.291	0.654	-	-	0	-	0.00%
2008-10-10	0	0.990	0.520	0.990	-	-	0	0	-	0.648	0.340	0.648	-	-	0	-	0.00%
2008-10-09	0	0.990	0.700	1.000	-	-	0	0	-	0.648	0.458	0.654	-	-	0	-	0.00%
2008-10-08	0	0.990	-	0.990	0.990	0.990	28,000	27,720	0.9900	0.648	-	0.648	0.648	0.648	42,787	0.6479	-1.00%
2008-10-06	0	1.000	0.465	1.000	-	-	0	0	-	0.654	0.304	0.654	-	-	0	-	0.00%
2008-10-03	0	1.000	0.510	1.000	-	-	0	0	-	0.654	0.334	0.654	-	-	0	-	0.00%
2008-10-02	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-30	0	1.000	0.500	1.000	-	-	0	0	-	0.654	0.327	0.654	-	-	0	-	0.00%
2008-09-29	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-26	0	1.000	-	1.000	0.800	1.000	34,000	30,200	0.8882	0.654	-	0.654	0.524	0.654	51,956	0.5813	25.00%
2008-09-25	0	0.800	0.800	1.000	0.800	1.000	26,000	22,600	0.8692	0.524	0.524	0.654	0.524	0.654	39,731	0.5688	-11.11%
2008-09-24	0	0.900	0.650	0.900	-	-	0	0	-	0.589	0.425	0.589	-	-	0	-	-5.26%
2008-09-23	0	0.950	0.330	0.950	-	-	0	0	-	0.622	0.216	0.622	-	-	0	-	0.00%
2008-09-22	0	0.950	0.365	0.950	-	-	0	0	-	0.622	0.239	0.622	-	-	0	-	-2.06%
2008-09-19	0	0.970	0.550	0.970	-	-	0	0	-	0.635	0.360	0.635	-	-	0	-	0.00%
2008-09-18	0	0.970	0.405	0.970	-	-	0	0	-	0.635	0.265	0.635	-	-	0	-	0.00%
2008-09-17	0	0.970	0.520	0.970	-	-	0	0	-	0.635	0.340	0.635	-	-	0	-	0.00%
2008-09-16	0	0.970	0.440	0.970	-	-	0	0	-	0.635	0.288	0.635	-	-	0	-	-3.00%
2008-09-12	0	1.000	0.560	1.000	-	-	0	0	-	0.654	0.366	0.654	-	-	0	-	0.00%
2008-09-11	0	1.000	0.500	1.000	-	-	0	0	-	0.654	0.327	0.654	-	-	0	-	0.00%
2008-09-10	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-09	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-08	0	1.000	0.780	1.000	-	-	0	0	-	0.654	0.510	0.654	-	-	0	-	0.00%
2008-09-05	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-04	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-03	0	1.000	0.800	1.000	-	-	0	0	-	0.654	0.524	0.654	-	-	0	-	0.00%
2008-09-02	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2008-09-01	0	1.000	0.800	1.100	-	-	0	0	-	0.654	0.524	0.720	-	-	0	-	0.00%
2008-08-29	0	1.000	0.800	1.000	1.000	1.000	8,000	8,000	1.0000	0.654	0.524	0.654	0.654	0.654	12,225	0.6544	11.11%
2008-08-28	0	0.900	-	0.900	-	-	0	0	-	0.589	-	0.589	-	-	0	-	0.00%
2008-08-27	0	0.900	-	0.900	-	-	0	0	-	0.589	-	0.589	-	-	0	-	0.00%
2008-08-26	0	0.900	0.700	0.900	-	-	0	0	-	0.589	0.458	0.589	-	-	0	-	0.00%
2008-08-25	0	0.900	0.780	0.900	0.900	0.900	12,000	10,800	0.9000	0.589	0.510	0.589	0.589	0.589	18,337	0.5890	0.00%
2008-08-21	0	0.900	-	0.900	0.900	0.900	20,000	18,000	0.9000	0.589	-	0.589	0.589	0.589	30,562	0.5890	0.00%
2008-08-20	0	0.900	0.900	-	0.900	0.900	20,000	18,000	0.9000	0.589	0.589	-	0.589	0.589	30,562	0.5890	0.00%
2008-08-19	0	0.900	-	0.900	-	-	0	0	-	0.589	-	0.589	-	-	0	-	0.00%
2008-08-18	0	0.900	0.780	0.900	0.900	0.900	10,000	9,000	0.9000	0.589	0.510	0.589	0.589	0.589	15,281	0.5890	-5.26%
2008-08-15	0	0.950	0.780	0.950	-	-	0	0	-	0.622	0.510	0.622	-	-	0	-	0.00%
2008-08-14	0	0.950	-	1.050	0.950	0.950	10,000	9,500	0.9500	0.622	-	0.687	0.622	0.622	15,281	0.6217	-10.38%
2008-08-13	0	1.060	-	1.060	-	-	0	0	-	0.694	-	0.694	-	-	0	-	-1.85%
2008-08-12	0	1.080	-	1.080	-	-	0	0	-	0.707	-	0.707	-	-	0	-	-1.82%
2008-08-11	0	1.100	-	1.100	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2008-08-08	0	1.100	-	1.200	-	-	0	0	-	0.720	-	0.785	-	-	0	-	0.00%
2008-08-07	0	1.100	0.900	1.180	-	-	0	0	-	0.720	0.589	0.772	-	-	0	-	0.00%
2008-08-05	0	1.100	-	1.200	-	-	0	0	-	0.720	-	0.785	-	-	0	-	0.00%
2008-08-04	0	1.100	-	1.200	-	-	0	0	-	0.720	-	0.785	-	-	0	-	0.00%
2008-08-01	0	1.100	-	1.200	-	-	0	0	-	0.720	-	0.785	-	-	0	-	0.00%
2008-07-31	0	1.100	1.000	1.180	-	-	4,000	4,400	1.1000	0.720	0.654	0.772	-	-	6,112	0.7198	0.00%
2008-07-30	0	1.100	1.000	1.200	-	-	0	0	-	0.720	0.654	0.785	-	-	0	-	0.00%
2008-07-29	0	1.100	0.900	1.100	-	-	0	0	-	0.720	0.589	0.720	-	-	0	-	0.00%
2008-07-28	0	1.100	-	1.290	-	-	2,000	2,000	1.0000	0.720	-	0.844	-	-	3,056	0.6544	0.00%
2008-07-25	0	1.100	1.000	1.100	1.200	1.250	26,000	31,400	1.2077	0.720	0.654	0.720	0.785	0.818	39,731	0.7903	4.76%
2008-07-24	0	1.050	1.010	1.160	-	-	0	0	-	0.687	0.661	0.759	-	-	0	-	0.00%
2008-07-23	0	1.050	1.050	1.160	-	-	0	0	-	0.687	0.687	0.759	-	-	0	-	3.96%
2008-07-22	0	1.010	1.010	1.160	-	-	0	0	-	0.661	0.661	0.759	-	-	0	-	1.00%
2008-07-21	0	1.000	1.000	1.200	0.950	1.100	50,000	50,300	1.0060	0.654	0.654	0.785	0.622	0.720	76,406	0.6583	-9.09%
2008-07-18	0	1.100	1.100	1.150	-	-	0	0	-	0.720	0.720	0.753	-	-	0	-	4.76%
2008-07-17	0	1.050	1.050	1.250	1.000	1.030	16,000	16,180	1.0113	0.687	0.687	0.818	0.654	0.674	24,450	0.6618	-6.25%
2008-07-16	0	1.120	1.020	1.180	1.120	1.120	4,000	4,480	1.1200	0.733	0.667	0.772	0.733	0.733	6,112	0.7329	0.00%
2008-07-15	0	1.120	1.120	1.180	1.120	1.280	70,000	84,160	1.2023	0.733	0.733	0.772	0.733	0.838	106,968	0.7868	-2.61%
2008-07-14	0	1.150	1.100	1.240	1.150	1.200	204,000	244,300	1.1975	0.753	0.720	0.811	0.753	0.785	311,735	0.7837	13.86%
2008-07-11	0	1.010	1.000	1.200	1.010	1.010	10,000	10,100	1.0100	0.661	0.654	0.785	0.661	0.661	15,281	0.6609	5.21%
2008-07-10	0	0.960	0.960	1.160	0.960	0.960	10,000	9,600	0.9600	0.628	0.628	0.759	0.628	0.628	15,281	0.6282	1.05%
2008-07-09	0	0.950	0.950	1.140	0.890	1.100	114,000	112,260	0.9847	0.622	0.622	0.746	0.582	0.720	174,205	0.6444	-12.84%
2008-07-08	0	1.090	1.050	1.090	1.040	1.300	616,000	665,660	1.0806	0.713	0.687	0.713	0.681	0.851	941,318	0.7072	-22.14%
2008-07-07	0	1.400	1.330	1.430	1.400	1.400	4,000	5,400	1.3500	0.916	0.870	0.936	0.916	0.916	6,112	0.8834	5.26%
2008-07-04	0	1.330	1.200	1.500	-	-	0	0	-	0.870	0.785	0.982	-	-	0	-	0.00%
2008-07-03	0	1.330	1.100	1.480	1.300	1.330	16,000	20,980	1.3113	0.870	0.720	0.969	0.851	0.870	24,450	0.8581	-2.21%
2008-07-02	0	1.360	1.300	1.500	-	-	0	0	-	0.890	0.851	0.982	-	-	0	-	0.00%
2008-06-30	0	1.360	1.230	1.360	1.350	1.360	38,000	51,660	1.3595	0.890	0.805	0.890	0.883	0.890	58,068	0.8896	0.00%
2008-06-27	0	1.360	1.350	1.400	-	-	0	0	-	0.890	0.883	0.916	-	-	0	-	0.00%
2008-06-26	0	1.360	1.350	1.500	-	-	0	0	-	0.890	0.883	0.982	-	-	0	-	0.00%
2008-06-25	0	1.360	1.360	1.550	-	-	0	0	-	0.890	0.890	1.014	-	-	0	-	0.00%
2008-06-24	0	1.360	1.370	1.500	1.350	1.350	10,000	13,500	1.3500	0.890	0.897	0.982	0.883	0.883	15,281	0.8834	0.00%
2008-06-23	0	1.360	1.330	1.530	-	-	0	0	-	0.890	0.870	1.001	-	-	0	-	0.00%
2008-06-20	0	1.360	1.360	1.500	1.360	1.360	10,000	13,600	1.3600	0.890	0.890	0.982	0.890	0.890	15,281	0.8900	-1.45%
2008-06-19	0	1.380	1.360	1.530	-	-	0	0	-	0.903	0.890	1.001	-	-	0	-	0.00%
2008-06-18	0	1.380	1.360	1.520	-	-	0	0	-	0.903	0.890	0.995	-	-	0	-	0.00%
2008-06-17	0	1.380	1.370	1.560	-	-	0	0	-	0.903	0.897	1.021	-	-	0	-	0.00%
2008-06-16	0	1.380	1.380	1.570	1.380	1.380	6,000	8,280	1.3800	0.903	0.903	1.027	0.903	0.903	9,169	0.9031	-0.72%
2008-06-13	0	1.390	1.390	1.470	1.390	1.400	8,000	11,160	1.3950	0.910	0.910	0.962	0.910	0.916	12,225	0.9129	0.00%
2008-06-12	0	1.390	1.390	1.470	1.380	1.520	42,000	60,760	1.4467	0.910	0.910	0.962	0.903	0.995	64,181	0.9467	-0.71%
2008-06-11	0	1.400	-	1.490	-	-	0	0	-	0.916	-	0.975	-	-	0	-	0.00%
2008-06-10	0	1.400	-	1.600	-	-	0	0	-	0.916	-	1.047	-	-	0	-	0.00%
2008-06-06	0	1.400	1.390	1.540	-	-	0	0	-	0.916	0.910	1.008	-	-	0	-	0.00%
2008-06-05	0	1.400	1.400	1.410	1.400	1.450	34,000	48,600	1.4294	0.916	0.916	0.923	0.916	0.949	51,956	0.9354	-0.71%
2008-06-04	0	1.410	1.410	1.590	1.410	1.410	2,000	2,820	1.4100	0.923	0.923	1.040	0.923	0.923	3,056	0.9227	0.00%
2008-06-03	0	1.410	1.400	1.550	1.410	1.550	22,000	31,300	1.4227	0.923	0.916	1.014	0.923	1.014	33,619	0.9310	0.00%
2008-06-02	0	1.410	1.410	1.420	1.410	1.410	50,000	70,500	1.4100	0.923	0.923	0.929	0.923	0.923	76,406	0.9227	-1.40%
2008-05-30	0	1.430	1.390	1.610	-	-	20,000	27,800	1.3900	0.936	0.910	1.054	-	-	30,562	0.9096	0.00%
2008-05-29	0	1.430	1.410	1.610	-	-	0	0	-	0.936	0.923	1.054	-	-	0	-	0.00%
2008-05-28	0	1.430	1.430	1.550	1.420	1.450	46,000	65,840	1.4313	0.936	0.936	1.014	0.929	0.949	70,293	0.9366	-2.05%
2008-05-27	0	1.460	1.460	1.620	1.460	1.460	12,000	17,520	1.4600	0.955	0.955	1.060	0.955	0.955	18,337	0.9554	0.00%
2008-05-26	0	1.460	1.380	1.650	-	-	0	0	-	0.955	0.903	1.080	-	-	0	-	0.00%
2008-05-23	0	1.460	1.460	1.590	1.450	1.460	60,000	87,460	1.4577	0.955	0.955	1.040	0.949	0.955	91,687	0.9539	-2.67%
2008-05-22	0	1.500	1.450	1.660	1.500	1.500	5,000	7,300	1.4600	0.982	0.949	1.086	0.982	0.982	7,641	0.9554	-1.32%
2008-05-21	0	1.520	1.480	1.690	1.520	1.520	40,000	60,800	1.5200	0.995	0.969	1.106	0.995	0.995	61,125	0.9947	-11.63%
2008-05-20	0	1.720	-	1.760	-	-	0	0	-	1.126	-	1.152	-	-	0	-	0.00%
2008-05-19	0	1.720	1.580	1.760	-	-	0	0	-	1.126	1.034	1.152	-	-	0	-	0.00%
2008-05-16	0	1.720	1.720	1.780	1.720	1.720	70,000	120,400	1.7200	1.126	1.126	1.165	1.126	1.126	106,968	1.1256	-1.15%
2008-05-15	0	1.740	1.740	1.800	1.720	1.790	198,000	343,320	1.7339	1.139	1.139	1.178	1.126	1.171	302,567	1.1347	1.16%
2008-05-14	0	1.720	1.720	1.740	1.720	1.820	348,000	602,320	1.7308	1.126	1.126	1.139	1.126	1.191	531,784	1.1326	0.58%
2008-05-13	0	1.710	1.670	1.710	1.670	1.720	62,000	106,240	1.7135	1.119	1.093	1.119	1.093	1.126	94,743	1.1213	2.40%
2008-05-09	0	1.670	1.510	1.670	-	-	0	0	-	1.093	0.988	1.093	-	-	0	-	-0.60%
2008-05-08	0	1.680	1.510	1.680	1.400	1.700	282,000	423,260	1.5009	1.099	0.988	1.099	0.916	1.112	430,928	0.9822	2.44%
2008-05-07	0	1.640	1.580	1.730	-	-	0	0	-	1.073	1.034	1.132	-	-	0	-	0.00%
2008-05-06	0	1.640	1.640	1.650	1.560	1.800	120,000	198,560	1.6547	1.073	1.073	1.080	1.021	1.178	183,374	1.0828	-3.53%
2008-05-05	0	1.700	-	1.760	1.700	1.700	2,000	3,400	1.7000	1.112	-	1.152	1.112	1.112	3,056	1.1125	-3.41%
2008-05-02	0	1.760	-	1.770	1.760	1.770	10,000	17,640	1.7640	1.152	-	1.158	1.152	1.158	15,281	1.1544	-0.56%
2008-04-30	0	1.770	1.630	1.770	1.770	1.850	24,000	43,440	1.8100	1.158	1.067	1.158	1.158	1.211	36,675	1.1845	5.36%
2008-04-29	0	1.680	1.680	1.800	1.650	2.020	170,000	305,740	1.7985	1.099	1.099	1.178	1.080	1.322	259,779	1.1769	-7.69%
2008-04-28	0	1.820	1.710	1.820	1.500	1.850	223,000	396,660	1.7787	1.191	1.119	1.191	0.982	1.211	340,769	1.1640	21.33%
2008-04-25	0	1.500	1.400	1.500	1.510	1.510	40,000	60,400	1.5100	0.982	0.916	0.982	0.988	0.988	61,125	0.9881	0.00%
2008-04-24	0	1.500	1.460	1.500	1.500	1.520	48,000	72,240	1.5050	0.982	0.955	0.982	0.982	0.995	73,349	0.9849	7.14%
2008-04-23	0	1.400	1.400	1.500	-	-	0	0	-	0.916	0.916	0.982	-	-	0	-	0.72%
2008-04-22	0	1.390	1.390	1.480	1.380	1.380	4,000	5,520	1.3800	0.910	0.910	0.969	0.903	0.903	6,112	0.9031	2.21%
2008-04-21	0	1.360	1.360	1.380	1.360	1.380	6,000	8,180	1.3633	0.890	0.890	0.903	0.890	0.903	9,169	0.8922	-1.45%
2008-04-18	0	1.380	1.290	1.480	-	-	0	0	-	0.903	0.844	0.969	-	-	0	-	0.00%
2008-04-17	0	1.380	1.280	1.380	1.380	1.380	12,000	16,560	1.3800	0.903	0.838	0.903	0.903	0.903	18,337	0.9031	0.00%
2008-04-16	0	1.380	1.280	1.560	1.380	1.380	2,000	2,760	1.3800	0.903	0.838	1.021	0.903	0.903	3,056	0.9031	0.00%
2008-04-15	0	1.380	1.250	1.570	-	-	0	0	-	0.903	0.818	1.027	-	-	0	-	0.00%
2008-04-14	0	1.380	1.300	1.500	-	-	0	0	-	0.903	0.851	0.982	-	-	0	-	0.00%
2008-04-11	0	1.380	1.380	1.490	-	-	0	0	-	0.903	0.903	0.975	-	-	0	-	0.00%
2008-04-10	0	1.380	1.380	1.490	1.320	1.320	14,000	18,480	1.3200	0.903	0.903	0.975	0.864	0.864	21,394	0.8638	5.34%
2008-04-09	0	1.310	1.310	1.390	1.250	1.300	20,000	25,700	1.2850	0.857	0.857	0.910	0.818	0.851	30,562	0.8409	-6.43%
2008-04-08	0	1.400	1.280	1.600	-	-	0	0	-	0.916	0.838	1.047	-	-	0	-	0.00%
2008-04-07	0	1.400	1.350	1.400	1.350	1.400	30,000	41,420	1.3807	0.916	0.883	0.916	0.883	0.916	45,843	0.9035	3.70%
2008-04-03	0	1.350	1.400	1.600	1.220	1.400	42,000	52,900	1.2595	0.883	0.916	1.047	0.798	0.916	64,181	0.8242	-3.57%
2008-04-02	0	1.400	1.310	1.600	1.400	1.500	36,000	53,320	1.4811	0.916	0.857	1.047	0.916	0.982	55,012	0.9692	-6.04%
2008-04-01	0	1.490	1.410	1.500	1.390	1.500	46,000	65,700	1.4283	0.975	0.923	0.982	0.910	0.982	70,293	0.9347	-6.88%
2008-03-31	0	1.600	1.450	1.600	-	-	0	0	-	1.047	0.949	1.047	-	-	0	-	-6.43%
2008-03-28	0	1.710	1.300	1.710	1.500	1.710	16,000	25,020	1.5638	1.119	0.851	1.119	0.982	1.119	24,450	1.0233	0.00%
2008-03-27	0	1.710	-	1.710	-	-	0	0	-	1.119	-	1.119	-	-	0	-	-1.72%
2008-03-26	0	1.740	-	1.740	1.800	1.800	2,000	3,600	1.8000	1.139	-	1.139	1.178	1.178	3,056	1.1779	8.75%
2008-03-25	0	1.600	1.390	1.600	1.540	1.600	20,000	31,040	1.5520	1.047	0.910	1.047	1.008	1.047	30,562	1.0156	3.90%
2008-03-20	0	1.540	1.450	1.540	-	-	0	0	-	1.008	0.949	1.008	-	-	0	-	-4.94%
2008-03-19	0	1.620	1.380	1.620	1.620	1.620	2,000	3,240	1.6200	1.060	0.903	1.060	1.060	1.060	3,056	1.0601	11.72%
2008-03-18	0	1.450	1.420	1.450	1.450	1.450	28,000	40,600	1.4500	0.949	0.929	0.949	0.949	0.949	42,787	0.9489	-3.97%
2008-03-17	0	1.510	1.510	1.670	1.490	1.490	14,000	20,860	1.4900	0.988	0.988	1.093	0.975	0.975	21,394	0.9751	-10.65%
2008-03-14	0	1.690	1.580	1.690	1.680	1.810	106,000	182,180	1.7187	1.106	1.034	1.106	1.099	1.184	161,980	1.1247	-6.11%
2008-03-13	0	1.800	1.760	1.890	1.600	2.300	378,000	719,200	1.9026	1.178	1.152	1.237	1.047	1.505	577,627	1.2451	13.92%
2008-03-12	0	1.580	1.500	1.600	1.320	1.580	24,000	34,680	1.4450	1.034	0.982	1.047	0.864	1.034	36,675	0.9456	14.49%
2008-03-11	0	1.380	1.320	1.380	-	-	0	0	-	0.903	0.864	0.903	-	-	0	-	0.00%
2008-03-10	0	1.380	1.320	1.380	-	-	0	0	-	0.903	0.864	0.903	-	-	0	-	0.00%
2008-03-07	0	1.380	-	1.530	-	-	0	0	-	0.903	-	1.001	-	-	0	-	0.00%
2008-03-06	0	1.380	1.360	1.550	-	-	0	0	-	0.903	0.890	1.014	-	-	0	-	0.00%
2008-03-05	0	1.380	1.380	1.500	1.350	1.360	28,000	37,980	1.3564	0.903	0.903	0.982	0.883	0.890	42,787	0.8876	0.00%
2008-03-04	0	1.380	1.200	1.580	1.380	1.380	12,000	16,460	1.3717	0.903	0.785	1.034	0.903	0.903	18,337	0.8976	0.00%
2008-03-03	0	1.380	1.210	1.480	1.380	1.400	6,000	8,320	1.3867	0.903	0.792	0.969	0.903	0.916	9,169	0.9074	-1.43%
2008-02-29	0	1.400	1.400	1.590	1.380	1.380	2,000	2,760	1.3800	0.916	0.916	1.040	0.903	0.903	3,056	0.9031	0.00%
2008-02-28	0	1.400	1.400	1.580	1.310	1.390	14,000	19,140	1.3671	0.916	0.916	1.034	0.857	0.910	21,394	0.8947	-4.11%
2008-02-27	0	1.460	1.380	1.580	1.460	1.460	12,000	17,520	1.4600	0.955	0.903	1.034	0.955	0.955	18,337	0.9554	0.00%
2008-02-26	0	1.460	1.380	1.640	-	-	4,000	5,600	1.4000	0.955	0.903	1.073	-	-	6,112	0.9162	0.00%
2008-02-25	0	1.460	1.400	1.490	-	-	0	0	-	0.955	0.916	0.975	-	-	0	-	0.00%
2008-02-22	0	1.460	1.460	1.590	-	-	1,719	2,493	1.4503	0.955	0.955	1.040	-	-	2,627	0.9491	0.69%
2008-02-21	0	1.450	1.450	1.630	-	-	0	0	-	0.949	0.949	1.067	-	-	0	-	0.00%
2008-02-20	0	1.450	1.450	1.490	1.350	1.500	74,000	105,220	1.4219	0.949	0.949	0.975	0.883	0.982	113,080	0.9305	3.57%
2008-02-19	0	1.400	1.350	1.400	1.400	1.400	120,000	168,000	1.4000	0.916	0.883	0.916	0.916	0.916	183,374	0.9162	0.00%
2008-02-18	0	1.400	1.400	1.470	1.260	1.470	80,000	116,480	1.4560	0.916	0.916	0.962	0.825	0.962	122,249	0.9528	-8.50%
2008-02-15	0	1.530	1.380	1.540	-	-	0	0	-	1.001	0.903	1.008	-	-	0	-	0.00%
2008-02-14	0	1.530	1.390	1.530	1.400	1.530	8,000	11,460	1.4325	1.001	0.910	1.001	0.916	1.001	12,225	0.9374	9.29%
2008-02-13	0	1.400	1.400	1.560	1.380	1.410	40,000	55,700	1.3925	0.916	0.916	1.021	0.903	0.923	61,125	0.9113	0.00%
2008-02-12	0	1.400	1.400	1.480	1.360	1.370	6,000	8,180	1.3633	0.916	0.916	0.969	0.890	0.897	9,169	0.8922	0.00%
2008-02-11	0	1.400	1.400	1.500	1.400	1.400	18,000	25,200	1.4000	0.916	0.916	0.982	0.916	0.916	27,506	0.9162	-7.89%
2008-02-06	0	1.520	1.370	1.520	-	-	0	0	-	0.995	0.897	0.995	-	-	0	-	-1.30%
2008-02-05	0	1.540	1.380	1.540	1.490	1.560	32,000	49,240	1.5388	1.008	0.903	1.008	0.975	1.021	48,900	1.0070	3.36%
2008-02-04	0	1.490	1.340	1.490	1.300	1.500	32,000	45,680	1.4275	0.975	0.877	0.975	0.851	0.982	48,900	0.9342	11.19%
2008-02-01	0	1.340	1.340	1.450	1.340	1.340	12,000	16,080	1.3400	0.877	0.877	0.949	0.877	0.877	18,337	0.8769	3.08%
2008-01-31	0	1.300	1.250	1.300	1.300	1.350	44,000	57,680	1.3109	0.851	0.818	0.851	0.851	0.883	67,237	0.8579	-1.52%
2008-01-30	0	1.320	1.230	1.480	1.320	1.320	12,000	15,840	1.3200	0.864	0.805	0.969	0.864	0.864	18,337	0.8638	-10.81%
2008-01-29	0	1.480	1.320	1.550	1.350	1.480	6,000	8,620	1.4367	0.969	0.864	1.014	0.883	0.969	9,169	0.9402	12.12%
2008-01-28	0	1.320	1.320	1.520	1.300	1.320	32,000	42,060	1.3144	0.864	0.864	0.995	0.851	0.864	48,900	0.8601	-6.38%
2008-01-25	0	1.410	1.410	1.500	1.240	1.500	36,000	51,100	1.4194	0.923	0.923	0.982	0.811	0.982	55,012	0.9289	-1.40%
2008-01-24	0	1.430	1.320	1.500	1.310	1.520	138,000	196,700	1.4254	0.936	0.864	0.982	0.857	0.995	210,880	0.9328	-2.05%
2008-01-23	0	1.460	1.460	1.520	1.460	1.740	212,000	338,800	1.5981	0.955	0.955	0.995	0.955	1.139	323,960	1.0458	-4.58%
2008-01-22	0	1.530	1.380	1.530	1.310	1.750	168,000	243,640	1.4502	1.001	0.903	1.001	0.857	1.145	256,723	0.9490	-14.53%
2008-01-21	0	1.790	1.620	1.790	1.400	1.950	624,000	1,024,140	1.6413	1.171	1.060	1.171	0.916	1.276	953,543	1.0740	-10.05%
2008-01-18	0	1.990	1.970	2.000	1.900	2.100	468,000	948,260	2.0262	1.302	1.289	1.309	1.243	1.374	715,157	1.3259	-17.08%
2008-01-17	0	2.400	2.300	2.400	2.050	2.780	620,000	1,514,280	2.4424	1.571	1.505	1.571	1.342	1.819	947,431	1.5983	-2.44%
2008-01-16	0	2.460	2.300	2.460	2.060	3.180	750,000	1,928,120	2.5708	1.610	1.505	1.610	1.348	2.081	1,146,085	1.6824	-10.87%
2008-01-15	0	2.760	2.800	2.870	1.790	3.500	3,102,000	8,914,660	2.8738	1.806	1.832	1.878	1.171	2.290	4,740,209	1.8806	54.19%
2008-01-14	0	1.790	1.700	1.790	1.300	2.550	1,176,000	2,451,620	2.0847	1.171	1.112	1.171	0.851	1.669	1,797,062	1.3642	62.73%
2008-01-11	0	1.100	1.100	1.260	1.100	1.100	6,000	6,600	1.1000	0.720	0.720	0.825	0.720	0.720	9,169	0.7198	0.00%
2008-01-10	0	1.100	1.050	1.250	1.100	1.100	4,000	4,400	1.1000	0.720	0.687	0.818	0.720	0.720	6,112	0.7198	0.00%
2008-01-09	0	1.100	1.100	1.130	1.000	1.120	56,000	59,860	1.0689	0.720	0.720	0.739	0.654	0.733	85,574	0.6995	-1.79%
2008-01-08	0	1.120	1.100	1.120	-	-	0	0	-	0.733	0.720	0.733	-	-	0	-	0.00%
2008-01-07	0	1.120	1.120	1.190	1.110	1.120	10,000	11,180	1.1180	0.733	0.733	0.779	0.726	0.733	15,281	0.7316	0.90%
2008-01-04	0	1.110	1.110	1.180	1.110	1.300	358,000	442,360	1.2356	0.726	0.726	0.772	0.726	0.851	547,065	0.8086	-20.71%
2008-01-03	0	1.400	1.360	1.400	1.400	1.600	70,000	105,400	1.5057	0.916	0.890	0.916	0.916	1.047	106,968	0.9853	-6.67%
2008-01-02	0	1.500	1.500	1.610	1.500	1.580	110,000	173,060	1.5733	0.982	0.982	1.054	0.982	1.034	168,093	1.0296	-15.73%
2007-12-31	0	1.780	1.600	1.980	1.780	1.780	2,000	3,560	1.7800	1.165	1.047	1.296	1.165	1.165	3,056	1.1648	11.25%
2007-12-28	0	1.600	1.550	1.600	1.600	1.740	16,000	26,440	1.6525	1.047	1.014	1.047	1.047	1.139	24,450	1.0814	-13.51%
2007-12-27	0	1.850	1.850	1.930	1.650	1.730	32,000	54,560	1.7050	1.211	1.211	1.263	1.080	1.132	48,900	1.1158	6.94%
2007-12-24	0	1.730	-	1.900	1.730	1.730	4,000	6,920	1.7300	1.132	-	1.243	1.132	1.132	6,112	1.1321	4.22%
2007-12-21	0	1.660	1.660	1.730	-	-	0	0	-	1.086	1.086	1.132	-	-	0	-	3.75%
2007-12-20	0	1.600	-	-	-	-	0	0	-	1.047	-	-	-	-	0	-	0.00%
2007-12-19	0	1.600	1.550	1.800	1.600	1.600	20,000	32,200	1.6100	1.047	1.014	1.178	1.047	1.047	30,562	1.0536	-3.03%
2007-12-18	0	1.650	1.600	1.900	1.650	1.650	2,000	3,300	1.6500	1.080	1.047	1.243	1.080	1.080	3,056	1.0798	-13.16%
2007-12-17	0	1.900	-	1.900	-	-	0	0	-	1.243	-	1.243	-	-	0	-	0.00%
2007-12-14	0	1.900	1.760	1.900	-	-	0	0	-	1.243	1.152	1.243	-	-	0	-	0.00%
2007-12-13	0	1.900	1.750	2.020	-	-	0	0	-	1.243	1.145	1.322	-	-	0	-	0.00%
2007-12-12	0	1.900	1.810	1.900	1.900	1.900	10,000	19,000	1.9000	1.243	1.184	1.243	1.243	1.243	15,281	1.2434	0.00%
2007-12-11	0	1.900	1.780	2.080	1.800	1.900	8,000	15,560	1.9450	1.243	1.165	1.361	1.178	1.243	12,225	1.2728	5.56%
2007-12-10	0	1.800	1.780	1.800	1.800	1.820	20,000	36,200	1.8100	1.178	1.165	1.178	1.178	1.191	30,562	1.1845	-3.74%
2007-12-07	0	1.870	1.870	2.100	1.850	1.850	2,000	3,700	1.8500	1.224	1.224	1.374	1.211	1.211	3,056	1.2106	-1.58%
2007-12-06	0	1.900	1.850	1.900	-	-	0	0	-	1.243	1.211	1.243	-	-	0	-	-2.56%
2007-12-05	0	1.950	1.850	2.080	-	-	0	0	-	1.276	1.211	1.361	-	-	0	-	0.00%
2007-12-04	0	1.950	1.920	2.100	-	-	10,000	21,000	2.1000	1.276	1.256	1.374	-	-	15,281	1.3742	0.00%
2007-12-03	0	1.950	1.910	2.070	1.950	2.150	14,000	28,420	2.0300	1.276	1.250	1.355	1.276	1.407	21,394	1.3284	-6.25%
2007-11-30	0	2.080	2.000	-	1.910	2.080	20,000	40,520	2.0260	1.361	1.309	-	1.250	1.361	30,562	1.3258	1.46%
2007-11-29	0	2.050	1.910	2.050	1.950	2.060	52,000	105,520	2.0292	1.342	1.250	1.342	1.276	1.348	79,462	1.3279	7.89%
2007-11-28	0	1.900	1.800	1.990	1.700	1.900	18,000	32,560	1.8089	1.243	1.178	1.302	1.112	1.243	27,506	1.1837	25.83%
2007-11-27	0	1.510	1.410	-	1.510	1.510	6,000	9,060	1.5100	0.988	0.923	-	0.988	0.988	9,169	0.9881	-11.70%
2007-11-26	0	1.710	1.600	2.000	-	-	350	700	2.0000	1.119	1.047	1.309	-	-	535	1.3088	0.00%
2007-11-23	0	1.710	1.610	1.900	-	-	0	0	-	1.119	1.054	1.243	-	-	0	-	0.00%
2007-11-22	0	1.710	1.510	1.710	-	-	0	0	-	1.119	0.988	1.119	-	-	0	-	0.00%
2007-11-21	0	1.710	1.710	-	-	-	0	0	-	1.119	1.119	-	-	-	0	-	0.00%
2007-11-20	0	1.710	1.710	2.080	1.710	1.710	3,000	5,080	1.6933	1.119	1.119	1.361	1.119	1.119	4,584	1.1081	-1.16%
2007-11-19	0	1.730	1.730	2.080	1.700	1.700	4,000	6,800	1.7000	1.132	1.132	1.361	1.112	1.112	6,112	1.1125	-8.47%
2007-11-16	0	1.890	1.890	2.100	1.880	1.900	32,000	60,600	1.8938	1.237	1.237	1.374	1.230	1.243	48,900	1.2393	-5.50%
2007-11-15	0	2.000	1.810	2.100	2.000	2.150	54,000	109,800	2.0333	1.309	1.184	1.374	1.309	1.407	82,518	1.3306	-3.85%
2007-11-14	0	2.080	2.050	2.080	1.800	2.080	42,000	84,160	2.0038	1.361	1.342	1.361	1.178	1.361	64,181	1.3113	15.56%
2007-11-13	0	1.800	1.750	1.800	1.700	2.000	122,000	211,200	1.7311	1.178	1.145	1.178	1.112	1.309	186,430	1.1329	-11.33%
2007-11-12	0	2.030	2.030	2.250	2.000	2.300	38,000	83,200	2.1895	1.328	1.328	1.472	1.309	1.505	58,068	1.4328	-11.74%
2007-11-09	0	2.300	2.200	2.300	-	-	0	0	-	1.505	1.440	1.505	-	-	0	-	0.00%
2007-11-08	0	2.300	2.150	2.300	-	-	0	0	-	1.505	1.407	1.505	-	-	0	-	0.00%
2007-11-07	0	2.300	2.200	2.500	2.300	2.300	14,000	32,200	2.3000	1.505	1.440	1.636	1.505	1.505	21,394	1.5051	0.00%
2007-11-06	0	2.300	2.300	2.500	2.300	2.300	16,000	36,800	2.3000	1.505	1.505	1.636	1.505	1.505	24,450	1.5051	-8.00%
2007-11-05	0	2.500	2.330	2.550	2.330	2.600	36,000	89,300	2.4806	1.636	1.525	1.669	1.525	1.701	55,012	1.6233	8.70%
2007-11-02	0	2.300	2.300	2.590	2.300	2.310	32,000	73,840	2.3075	1.505	1.505	1.695	1.505	1.512	48,900	1.5100	-11.54%
2007-11-01	0	2.600	2.410	2.600	2.600	2.600	30,000	78,000	2.6000	1.701	1.577	1.701	1.701	1.701	45,843	1.7014	0.00%
2007-10-31	0	2.600	2.600	2.750	2.400	2.750	110,000	284,880	2.5898	1.701	1.701	1.800	1.571	1.800	168,093	1.6948	8.33%
2007-10-30	0	2.400	2.400	2.600	2.400	2.400	42,000	100,800	2.4000	1.571	1.571	1.701	1.571	1.571	64,181	1.5706	-11.11%
2007-10-29	0	2.700	2.560	2.750	2.600	2.700	134,000	350,340	2.6145	1.767	1.675	1.800	1.701	1.767	204,767	1.7109	-3.57%
2007-10-26	0	2.800	2.710	2.850	2.700	2.850	178,000	484,900	2.7242	1.832	1.773	1.865	1.767	1.865	272,004	1.7827	3.70%
2007-10-25	0	2.700	2.700	2.750	2.550	2.950	98,000	265,120	2.7053	1.767	1.767	1.800	1.669	1.930	149,755	1.7704	-10.00%
2007-10-24	0	3.000	2.770	3.000	2.950	3.200	150,000	455,660	3.0377	1.963	1.813	1.963	1.930	2.094	229,217	1.9879	3.45%
2007-10-23	0	2.900	2.790	2.930	2.700	3.000	80,000	232,360	2.9045	1.898	1.826	1.917	1.767	1.963	122,249	1.9007	7.41%
2007-10-22	0	2.700	2.700	2.800	2.650	2.950	276,000	759,060	2.7502	1.767	1.767	1.832	1.734	1.930	421,759	1.7997	-10.00%
2007-10-18	0	3.000	3.000	3.060	2.820	3.200	324,000	982,680	3.0330	1.963	1.963	2.002	1.845	2.094	495,109	1.9848	-11.76%
2007-10-17	0	3.400	3.310	3.490	3.100	3.600	468,000	1,515,460	3.2382	2.225	2.166	2.284	2.029	2.356	715,157	2.1191	-10.53%
2007-10-16	0	3.800	3.750	3.800	3.800	4.150	352,000	1,385,060	3.9348	2.487	2.454	2.487	2.487	2.716	537,896	2.5750	-1.04%
2007-10-15	0	3.840	3.830	3.840	3.800	4.800	768,000	3,174,520	4.1335	2.513	2.506	2.513	2.487	3.141	1,173,591	2.7050	-9.65%
2007-10-12	0	4.250	4.050	4.250	3.400	5.200	5,082,000	22,144,080	4.3574	2.781	2.650	2.781	2.225	3.403	7,765,875	2.8515	28.79%
2007-10-11	0	3.300	3.200	3.300	3.100	3.800	432,000	1,463,900	3.3887	2.160	2.094	2.160	2.029	2.487	660,145	2.2175	-13.16%
2007-10-10	0	3.800	3.690	3.800	3.010	4.250	1,546,400	6,028,840	3.8986	2.487	2.415	2.487	1.970	2.781	2,363,075	2.5513	26.67%
2007-10-09	0	3.000	2.920	3.000	1.500	4.300	2,006,000	6,759,720	3.3698	1.963	1.911	1.963	0.982	2.814	3,065,397	2.2052	200.00%
2007-10-08	0	1.000	-	1.200	-	-	0	0	-	0.654	-	0.785	-	-	0	-	0.00%
2007-10-05	0	1.000	0.760	1.200	-	-	10,000	10,000	1.0000	0.654	0.497	0.785	-	-	15,281	0.6544	0.00%
2007-10-04	0	1.000	0.700	1.200	-	-	0	0	-	0.654	0.458	0.785	-	-	0	-	0.00%
2007-10-03	0	1.000	0.600	1.150	1.000	1.000	2,000	2,000	1.0000	0.654	0.393	0.753	0.654	0.654	3,056	0.6544	17.65%
2007-10-02	0	0.850	0.560	-	-	-	0	0	-	0.556	0.366	-	-	-	0	-	0.00%
2007-09-28	0	0.850	0.850	-	0.700	0.700	2,000	1,400	0.7000	0.556	0.556	-	0.458	0.458	3,056	0.4581	0.00%
2007-09-27	0	0.850	0.560	-	-	-	0	0	-	0.556	0.366	-	-	-	0	-	0.00%
2007-09-25	0	0.850	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2007-09-24	0	0.850	0.850	-	-	-	0	0	-	0.556	0.556	-	-	-	0	-	6.25%
2007-09-21	0	0.800	0.700	-	-	-	0	0	-	0.524	0.458	-	-	-	0	-	0.00%
2007-09-20	0	0.800	0.750	-	-	-	0	0	-	0.524	0.491	-	-	-	0	-	0.00%
2007-09-19	0	0.800	0.800	-	-	-	0	0	-	0.524	0.524	-	-	-	0	-	0.00%
2007-09-18	0	0.800	0.700	-	-	-	0	0	-	0.524	0.458	-	-	-	0	-	0.00%
2007-09-17	0	0.800	0.800	-	0.800	0.800	12,000	9,100	0.7583	0.524	0.524	-	0.524	0.524	18,337	0.4963	14.29%
2007-09-14	0	0.700	0.650	0.750	0.700	0.700	20,000	14,000	0.7000	0.458	0.425	0.491	0.458	0.458	30,562	0.4581	0.00%
2007-09-13	0	0.700	0.500	0.800	-	-	0	0	-	0.458	0.327	0.524	-	-	0	-	0.00%
2007-09-12	0	0.700	0.510	0.800	-	-	0	0	-	0.458	0.334	0.524	-	-	0	-	0.00%
2007-09-11	0	0.700	0.580	0.800	-	-	0	0	-	0.458	0.380	0.524	-	-	0	-	0.00%
2007-09-10	0	0.700	0.510	0.800	-	-	0	0	-	0.458	0.334	0.524	-	-	0	-	0.00%
2007-09-07	0	0.700	0.560	0.800	-	-	0	0	-	0.458	0.366	0.524	-	-	0	-	0.00%
2007-09-06	0	0.700	0.590	0.800	-	-	0	0	-	0.458	0.386	0.524	-	-	0	-	0.00%
2007-09-05	0	0.700	0.580	-	-	-	0	0	-	0.458	0.380	-	-	-	0	-	0.00%
2007-09-04	0	0.700	0.570	0.800	-	-	0	0	-	0.458	0.373	0.524	-	-	0	-	0.00%
2007-09-03	0	0.700	0.680	0.800	0.700	0.700	2,000	1,400	0.7000	0.458	0.445	0.524	0.458	0.458	3,056	0.4581	-6.67%
2007-08-31	0	0.750	0.550	-	-	-	0	0	-	0.491	0.360	-	-	-	0	-	0.00%
2007-08-30	0	0.750	0.580	0.800	-	-	0	0	-	0.491	0.380	0.524	-	-	0	-	0.00%
2007-08-29	0	0.750	0.590	-	-	-	0	0	-	0.491	0.386	-	-	-	0	-	0.00%
2007-08-28	0	0.750	0.590	1.000	-	-	0	0	-	0.491	0.386	0.654	-	-	0	-	0.00%
2007-08-27	0	0.750	0.610	0.800	-	-	0	0	-	0.491	0.399	0.524	-	-	0	-	0.00%
2007-08-24	0	0.750	0.600	0.750	-	-	0	0	-	0.491	0.393	0.491	-	-	0	-	0.00%
2007-08-23	0	0.750	0.530	0.800	-	-	0	0	-	0.491	0.347	0.524	-	-	0	-	0.00%
2007-08-22	0	0.750	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2007-08-21	0	0.750	0.600	0.800	-	-	0	0	-	0.491	0.393	0.524	-	-	0	-	0.00%
2007-08-20	0	0.750	0.485	-	-	-	0	0	-	0.491	0.317	-	-	-	0	-	0.00%
2007-08-17	0	0.750	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2007-08-16	0	0.750	-	-	-	-	0	0	-	0.491	-	-	-	-	0	-	0.00%
2007-08-15	0	0.750	0.750	-	0.700	0.750	20,000	14,500	0.7250	0.491	0.491	-	0.458	0.491	30,562	0.4744	-6.25%
2007-08-14	0	0.800	0.720	0.980	-	-	0	0	-	0.524	0.471	0.641	-	-	0	-	0.00%
2007-08-13	0	0.800	0.780	1.000	-	-	0	0	-	0.524	0.510	0.654	-	-	0	-	0.00%
2007-08-10	0	0.800	0.770	1.000	0.800	0.800	10,000	8,000	0.8000	0.524	0.504	0.654	0.524	0.524	15,281	0.5235	-5.88%
2007-08-09	0	0.850	0.850	1.000	0.800	0.800	10,000	8,000	0.8000	0.556	0.556	0.654	0.524	0.524	15,281	0.5235	-15.00%
2007-08-08	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	0.654	-	0.654	0.654	0.654	3,056	0.6544	0.00%
2007-08-07	0	1.000	0.610	1.000	1.000	1.000	6,000	6,000	1.0000	0.654	0.399	0.654	0.654	0.654	9,169	0.6544	0.00%
2007-08-06	0	1.000	0.670	1.000	1.000	1.000	20,000	20,000	1.0000	0.654	0.438	0.654	0.654	0.654	30,562	0.6544	-13.04%
2007-08-03	0	1.150	1.150	1.280	0.970	1.150	46,000	48,960	1.0643	0.753	0.753	0.838	0.635	0.753	70,293	0.6965	-10.85%
2007-08-02	0	1.290	-	1.290	-	-	0	0	-	0.844	-	0.844	-	-	0	-	-0.77%
2007-08-01	0	1.300	-	-	-	-	0	0	-	0.851	-	-	-	-	0	-	0.00%
2007-07-31	0	1.300	-	-	-	-	0	0	-	0.851	-	-	-	-	0	-	0.00%
2007-07-30	0	1.300	-	1.300	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2007-07-27	0	1.300	0.790	1.350	1.300	1.300	2,000	2,600	1.3000	0.851	0.517	0.883	0.851	0.851	3,056	0.8507	-3.70%
2007-07-26	0	1.350	-	1.350	-	-	0	0	-	0.883	-	0.883	-	-	0	-	0.00%
2007-07-25	0	1.350	-	1.350	1.350	1.350	6,000	8,100	1.3500	0.883	-	0.883	0.883	0.883	9,169	0.8834	3.85%
2007-07-24	0	1.300	-	1.300	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2007-07-23	0	1.300	-	1.350	-	-	0	0	-	0.851	-	0.883	-	-	0	-	0.00%
2007-07-20	0	1.300	-	1.350	-	-	0	0	-	0.851	-	0.883	-	-	0	-	0.00%
2007-07-19	0	1.300	-	1.300	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2007-07-18	0	1.300	-	1.300	-	-	0	0	-	0.851	-	0.851	-	-	0	-	0.00%
2007-07-17	0	1.300	1.010	1.300	1.300	1.300	6,000	7,800	1.3000	0.851	0.661	0.851	0.851	0.851	9,169	0.8507	15.04%
2007-07-16	0	1.130	1.000	1.130	1.130	1.130	20,000	22,600	1.1300	0.739	0.654	0.739	0.739	0.739	30,562	0.7395	0.00%
2007-07-13	0	1.130	1.130	1.300	1.100	1.300	30,000	37,000	1.2333	0.739	0.739	0.851	0.720	0.851	45,843	0.8071	-15.04%
2007-07-12	0	1.330	-	1.330	1.350	1.350	8,000	10,800	1.3500	0.870	-	0.870	0.883	0.883	12,225	0.8834	9.02%
2007-07-11	0	1.220	0.830	1.350	-	-	0	0	-	0.798	0.543	0.883	-	-	0	-	0.00%
2007-07-10	0	1.220	-	1.350	-	-	0	0	-	0.798	-	0.883	-	-	0	-	0.00%
2007-07-09	0	1.220	0.990	1.250	-	-	0	0	-	0.798	0.648	0.818	-	-	0	-	0.00%
2007-07-06	0	1.220	1.220	1.350	-	-	0	0	-	0.798	0.798	0.883	-	-	0	-	5.17%
2007-07-05	0	1.160	1.160	1.360	1.150	1.150	4,000	4,300	1.0750	0.759	0.759	0.890	0.753	0.753	6,112	0.7035	-14.71%
2007-07-04	0	1.360	0.980	1.420	-	-	0	0	-	0.890	0.641	0.929	-	-	0	-	0.00%
2007-07-03	0	1.360	0.980	1.360	-	-	0	0	-	0.890	0.641	0.890	-	-	0	-	0.00%
2007-06-29	0	1.360	-	1.480	-	-	0	0	-	0.890	-	0.969	-	-	0	-	0.00%
2007-06-28	0	1.360	1.360	-	1.360	1.360	6,000	8,160	1.3600	0.890	0.890	-	0.890	0.890	9,169	0.8900	0.00%
2007-06-27	0	1.360	1.360	1.520	1.350	1.350	2,000	2,700	1.3500	0.890	0.890	0.995	0.883	0.883	3,056	0.8834	-9.33%
2007-06-26	0	1.500	1.410	1.500	1.300	1.500	10,000	13,920	1.3920	0.982	0.923	0.982	0.851	0.982	15,281	0.9109	4.90%
2007-06-25	0	1.430	1.430	1.450	1.430	1.450	56,000	80,120	1.4307	0.936	0.936	0.949	0.936	0.949	85,574	0.9363	0.00%
2007-06-22	0	1.430	1.430	1.450	1.180	1.690	176,000	249,320	1.4166	0.936	0.936	0.949	0.772	1.106	268,948	0.9270	-15.38%
2007-06-21	0	1.690	1.580	1.690	1.300	1.750	378,000	580,800	1.5365	1.106	1.034	1.106	0.851	1.145	577,627	1.0055	2.42%
2007-06-20	0	1.650	1.600	1.650	0.660	2.190	238,000	368,400	1.5479	1.080	1.047	1.080	0.432	1.433	363,691	1.0129	184.48%
2007-06-18	0	0.580	0.580	0.600	0.550	0.580	66,000	36,600	0.5545	0.380	0.380	0.393	0.360	0.380	100,856	0.3629	-3.33%
2007-06-15	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-14	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-13	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-12	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-11	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-08	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-07	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-06	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-05	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-04	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-06-01	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-05-31	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-05-30	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-05-29	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2007-05-28	0	0.600	0.600	-	0.600	0.600	4,000	2,400	0.6000	0.393	0.393	-	0.393	0.393	6,112	0.3926	-7.69%
2007-05-25	0	0.650	-	0.650	-	-	0	0	-	0.425	-	0.425	-	-	0	-	0.00%
2007-05-23	0	0.650	-	0.650	0.650	0.650	10,000	6,500	0.6500	0.425	-	0.425	0.425	0.425	15,281	0.4254	3.17%
2007-05-22	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-21	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-18	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-17	0	0.630	-	0.720	-	-	0	0	-	0.412	-	0.471	-	-	0	-	0.00%
2007-05-16	0	0.630	-	0.650	-	-	0	0	-	0.412	-	0.425	-	-	0	-	0.00%
2007-05-15	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-14	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-11	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-10	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-09	0	0.630	-	0.650	-	-	0	0	-	0.412	-	0.425	-	-	0	-	0.00%
2007-05-08	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-05-07	0	0.630	-	0.680	-	-	0	0	-	0.412	-	0.445	-	-	0	-	0.00%
2007-05-04	0	0.630	-	0.630	0.630	0.630	10,000	6,300	0.6300	0.412	-	0.412	0.412	0.412	15,281	0.4123	0.00%
2007-05-03	0	0.630	-	0.660	-	-	0	0	-	0.412	-	0.432	-	-	0	-	0.00%
2007-05-02	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-04-30	0	0.630	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2007-04-27	0	0.630	-	0.630	-	-	0	0	-	0.412	-	0.412	-	-	0	-	0.00%
2007-04-26	0	0.630	-	0.630	0.630	0.630	100,000	63,000	0.6300	0.412	-	0.412	0.412	0.412	152,811	0.4123	0.00%
2007-04-25	0	0.630	-	0.630	0.630	0.630	12,000	7,560	0.6300	0.412	-	0.412	0.412	0.412	18,337	0.4123	14.55%
2007-04-24	0	0.550	-	0.580	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
2007-04-23	0	0.550	0.500	0.580	0.550	0.550	20,000	11,000	0.5500	0.360	0.327	0.380	0.360	0.360	30,562	0.3599	11.11%
2007-04-20	0	0.495	0.400	-	-	-	0	0	-	0.324	0.262	-	-	-	0	-	0.00%
2007-04-19	0	0.495	-	0.520	0.495	0.495	6,000	2,970	0.4950	0.324	-	0.340	0.324	0.324	9,169	0.3239	0.00%
2007-04-18	0	0.495	0.200	0.495	-	-	0	0	-	0.324	0.131	0.324	-	-	0	-	0.00%
2007-04-17	0	0.495	0.400	0.600	-	-	0	0	-	0.324	0.262	0.393	-	-	0	-	0.00%
2007-04-16	0	0.495	0.495	0.600	-	-	0	0	-	0.324	0.324	0.393	-	-	0	-	0.00%
2007-04-13	0	0.495	0.200	0.600	0.495	0.495	2,000	990	0.4950	0.324	0.131	0.393	0.324	0.324	3,056	0.3239	-1.00%
2007-04-12	0	0.500	0.450	0.500	-	-	0	0	-	0.327	0.294	0.327	-	-	0	-	-9.09%
2007-04-11	0	0.550	0.490	0.550	-	-	0	0	-	0.360	0.321	0.360	-	-	0	-	-5.17%
2007-04-10	0	0.580	0.480	0.580	-	-	0	0	-	0.380	0.314	0.380	-	-	0	-	0.00%
2007-04-04	0	0.580	0.480	-	-	-	0	0	-	0.380	0.314	-	-	-	0	-	0.00%
2007-04-03	0	0.580	0.580	-	-	-	0	0	-	0.380	0.380	-	-	-	0	-	9.43%
2007-04-02	0	0.530	0.430	-	-	-	0	0	-	0.347	0.281	-	-	-	0	-	0.00%
2007-03-30	0	0.530	0.430	-	-	-	0	0	-	0.347	0.281	-	-	-	0	-	0.00%
2007-03-29	0	0.530	0.430	-	-	-	0	0	-	0.347	0.281	-	-	-	0	-	0.00%
2007-03-28	0	0.530	0.430	-	-	-	0	0	-	0.347	0.281	-	-	-	0	-	0.00%
2007-03-27	0	0.530	0.470	0.600	-	-	0	0	-	0.347	0.308	0.393	-	-	0	-	0.00%
2007-03-26	0	0.530	0.470	0.640	-	-	0	0	-	0.347	0.308	0.419	-	-	0	-	0.00%
2007-03-23	0	0.530	0.430	0.650	-	-	0	0	-	0.347	0.281	0.425	-	-	0	-	0.00%
2007-03-22	0	0.530	0.500	0.700	0.500	0.550	62,000	31,860	0.5139	0.347	0.327	0.458	0.327	0.360	94,743	0.3363	-3.64%
2007-03-21	0	0.550	0.201	0.550	-	-	0	0	-	0.360	0.132	0.360	-	-	0	-	0.00%
2007-03-20	0	0.550	0.206	0.550	-	-	0	0	-	0.360	0.135	0.360	-	-	0	-	0.00%
2007-03-19	0	0.550	0.200	0.550	0.550	0.550	10,000	5,500	0.5500	0.360	0.131	0.360	0.360	0.360	15,281	0.3599	0.00%
2007-03-16	0	0.550	0.201	0.550	-	-	0	0	-	0.360	0.132	0.360	-	-	0	-	0.00%
2007-03-15	0	0.550	0.201	0.550	-	-	0	0	-	0.360	0.132	0.360	-	-	0	-	0.00%
2007-03-14	0	0.550	0.200	0.550	-	-	0	0	-	0.360	0.131	0.360	-	-	0	-	0.00%
2007-03-13	0	0.550	0.400	0.550	0.500	0.550	14,000	7,300	0.5214	0.360	0.262	0.360	0.327	0.360	21,394	0.3412	12.24%
2007-03-12	0	0.490	0.400	0.500	-	-	0	0	-	0.321	0.262	0.327	-	-	0	-	0.00%
2007-03-09	0	0.490	0.400	0.500	-	-	0	0	-	0.321	0.262	0.327	-	-	0	-	0.00%
2007-03-08	0	0.490	0.490	0.570	0.400	0.570	116,000	57,540	0.4960	0.321	0.321	0.373	0.262	0.373	177,261	0.3246	-34.67%
2007-03-07	0	0.750	0.300	0.750	0.400	0.770	66,319	36,967	0.5574	0.491	0.196	0.491	0.262	0.504	101,343	0.3648	123.88%
2007-03-06	0	0.335	0.100	-	-	-	0	0	-	0.219	0.065	-	-	-	0	-	0.00%
2007-03-05	0	0.335	0.335	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	1.52%
2007-03-02	0	0.330	0.100	-	0.330	0.330	4,000	1,320	0.3300	0.216	0.065	-	0.216	0.216	6,112	0.2160	-1.49%
2007-03-01	0	0.335	0.200	-	-	-	0	0	-	0.219	0.131	-	-	-	0	-	0.00%
2007-02-28	0	0.335	0.100	-	0.335	0.335	4,000	1,340	0.3350	0.219	0.065	-	0.219	0.219	6,112	0.2192	-4.29%
2007-02-27	0	0.350	0.100	0.350	-	-	0	0	-	0.229	0.065	0.229	-	-	0	-	0.00%
2007-02-26	0	0.350	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2007-02-23	0	0.350	0.110	-	-	-	0	0	-	0.229	0.072	-	-	-	0	-	0.00%
2007-02-22	0	0.350	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2007-02-21	0	0.350	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2007-02-16	0	0.350	-	0.500	-	-	0	0	-	0.229	-	0.327	-	-	0	-	0.00%
2007-02-15	0	0.350	0.100	-	-	-	0	0	-	0.229	0.065	-	-	-	0	-	0.00%
2007-02-14	0	0.350	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2007-02-13	0	0.350	0.100	0.350	-	-	0	0	-	0.229	0.065	0.229	-	-	0	-	0.00%
2007-02-12	0	0.350	0.100	0.350	-	-	0	0	-	0.229	0.065	0.229	-	-	0	-	0.00%
2007-02-09	0	0.350	0.150	0.350	-	-	0	0	-	0.229	0.098	0.229	-	-	0	-	0.00%
2007-02-08	0	0.350	0.110	-	-	-	0	0	-	0.229	0.072	-	-	-	0	-	0.00%
2007-02-07	0	0.350	0.350	-	0.350	0.350	46,000	16,100	0.3500	0.229	0.229	-	0.229	0.229	70,293	0.2290	-7.89%
2007-02-06	0	0.380	0.100	0.380	-	-	0	0	-	0.249	0.065	0.249	-	-	0	-	0.00%
2007-02-05	0	0.380	0.130	-	-	-	0	0	-	0.249	0.085	-	-	-	0	-	0.00%
2007-02-02	0	0.380	0.150	-	-	-	0	0	-	0.249	0.098	-	-	-	0	-	0.00%
2007-02-01	0	0.380	0.160	0.380	-	-	0	0	-	0.249	0.105	0.249	-	-	0	-	0.00%
2007-01-31	0	0.380	0.200	0.380	0.385	0.385	50,000	19,250	0.3850	0.249	0.131	0.249	0.252	0.252	76,406	0.2519	-1.30%
2007-01-30	0	0.385	0.320	-	-	-	0	0	-	0.252	0.209	-	-	-	0	-	0.00%
2007-01-29	0	0.385	0.300	-	-	-	0	0	-	0.252	0.196	-	-	-	0	-	0.00%
2007-01-26	0	0.385	0.280	0.385	-	-	0	0	-	0.252	0.183	0.252	-	-	0	-	0.00%
2007-01-25	0	0.385	0.300	0.385	-	-	0	0	-	0.252	0.196	0.252	-	-	0	-	0.00%
2007-01-24	0	0.385	0.260	-	-	-	0	0	-	0.252	0.170	-	-	-	0	-	0.00%
2007-01-23	0	0.385	0.385	-	0.385	0.385	2,000	770	0.3850	0.252	0.252	-	0.252	0.252	3,056	0.2519	0.00%
2007-01-22	0	0.385	0.150	0.385	-	-	0	0	-	0.252	0.098	0.252	-	-	0	-	-1.28%
2007-01-19	0	0.390	0.360	0.450	0.390	0.390	26,000	10,020	0.3854	0.255	0.236	0.294	0.255	0.255	39,731	0.2522	0.00%
2007-01-18	0	0.390	0.210	0.390	-	-	0	0	-	0.255	0.137	0.255	-	-	0	-	0.00%
2007-01-17	0	0.390	0.350	0.390	0.380	0.465	42,000	16,670	0.3969	0.255	0.229	0.255	0.249	0.304	64,181	0.2597	2.63%
2007-01-16	0	0.380	0.360	0.470	0.260	0.380	6,000	1,940	0.3233	0.249	0.236	0.308	0.170	0.249	9,169	0.2116	-5.00%
2007-01-15	0	0.400	0.300	0.480	0.400	0.500	90,000	38,640	0.4293	0.262	0.196	0.314	0.262	0.327	137,530	0.2810	-25.93%
2007-01-12	0	0.540	0.490	0.650	0.530	0.740	134,000	81,360	0.6072	0.353	0.321	0.425	0.347	0.484	204,767	0.3973	-22.86%
2007-01-11	0	0.700	0.330	0.710	0.160	0.700	192,000	75,920	0.3954	0.458	0.216	0.465	0.105	0.458	293,398	0.2588	566.67%
2007-01-10	0	0.105	0.105	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	16.67%
2007-01-09	0	0.090	0.090	-	-	-	0	0	-	0.059	0.059	-	-	-	0	-	2.27%
2007-01-08	0	0.088	0.088	-	0.088	0.103	66,000	6,708	0.1016	0.058	0.058	-	0.058	0.067	100,856	0.0665	-14.56%
2007-01-05	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2007-01-04	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2007-01-03	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2007-01-02	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-29	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-28	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-27	0	0.103	0.060	-	-	-	0	0	-	0.067	0.039	-	-	-	0	-	0.00%
2006-12-22	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-21	0	0.103	0.060	-	-	-	0	0	-	0.067	0.039	-	-	-	0	-	0.00%
2006-12-20	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2006-12-19	0	0.103	0.103	-	0.103	0.103	10,000	1,030	0.1030	0.067	0.067	-	0.067	0.067	15,281	0.0674	0.00%
2006-12-18	0	0.103	0.100	-	-	-	0	0	-	0.067	0.065	-	-	-	0	-	0.00%
2006-12-15	0	0.103	0.090	-	-	-	0	0	-	0.067	0.059	-	-	-	0	-	0.00%
2006-12-14	0	0.103	0.060	-	-	-	0	0	-	0.067	0.039	-	-	-	0	-	0.00%
2006-12-13	0	0.103	0.051	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-12	0	0.103	0.052	-	-	-	0	0	-	0.067	0.034	-	-	-	0	-	0.00%
2006-12-11	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-08	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-07	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-06	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-05	0	0.103	0.050	-	-	-	0	0	-	0.067	0.033	-	-	-	0	-	0.00%
2006-12-04	0	0.103	0.090	-	-	-	0	0	-	0.067	0.059	-	-	-	0	-	0.00%
2006-12-01	0	0.103	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2006-11-30	0	0.103	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2006-11-29	0	0.103	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2006-11-28	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2006-11-27	0	0.103	0.101	-	-	-	0	0	-	0.067	0.066	-	-	-	0	-	0.00%
2006-11-24	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2006-11-23	0	0.103	0.100	-	-	-	0	0	-	0.067	0.065	-	-	-	0	-	0.00%
2006-11-22	0	0.103	0.100	-	-	-	0	0	-	0.067	0.065	-	-	-	0	-	0.00%
2006-11-21	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2006-11-20	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2006-11-17	0	0.103	0.100	-	-	-	0	0	-	0.067	0.065	-	-	-	0	-	0.00%
2006-11-16	0	0.103	0.103	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	3.00%
2006-11-15	0	0.100	0.100	-	0.100	0.100	20,000	2,000	0.1000	0.065	0.065	-	0.065	0.065	30,562	0.0654	-11.50%
2006-11-14	0	0.113	0.112	-	-	-	0	0	-	0.074	0.073	-	-	-	0	-	0.00%
2006-11-13	0	0.113	0.113	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	0.00%
2006-11-10	0	0.113	0.113	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	0.00%
2006-11-09	0	0.113	0.113	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	0.00%
2006-11-08	0	0.113	0.113	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	0.89%
2006-11-07	0	0.112	0.112	-	0.100	0.100	20,000	2,000	0.1000	0.073	0.073	-	0.065	0.065	30,562	0.0654	-25.33%
2006-11-06	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-11-03	0	0.150	0.101	-	-	-	0	0	-	0.098	0.066	-	-	-	0	-	0.00%
2006-11-02	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-11-01	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-31	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-27	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-26	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-25	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-24	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-23	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-20	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-19	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-18	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-17	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-16	0	0.150	0.100	-	-	-	0	0	-	0.098	0.065	-	-	-	0	-	0.00%
2006-10-13	0	0.150	0.150	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
2006-10-12	0	0.150	0.101	-	-	-	0	0	-	0.098	0.066	-	-	-	0	-	0.00%
2006-10-11	0	0.150	0.150	-	0.150	0.150	15,200	2,268	0.1492	0.098	0.098	-	0.098	0.098	23,227	0.0976	-25.00%
2006-10-10	0	0.200	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2006-10-09	0	0.200	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2006-10-06	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-10-05	0	0.200	0.150	-	0.200	0.200	4,000	800	0.2000	0.131	0.098	-	0.131	0.131	6,112	0.1309	0.00%
2006-10-04	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-10-03	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-29	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-28	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-27	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-26	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-25	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-22	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-21	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-20	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-19	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-18	0	0.200	0.151	-	-	-	0	0	-	0.131	0.099	-	-	-	0	-	0.00%
2006-09-15	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-14	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-13	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-12	0	0.200	0.150	-	-	-	0	0	-	0.131	0.098	-	-	-	0	-	0.00%
2006-09-11	0	0.200	0.200	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2006-09-08	0	0.200	0.200	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2006-09-07	0	0.200	0.200	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2006-09-06	0	0.200	0.200	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2006-09-05	0	0.200	0.200	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	2.56%
2006-09-04	0	0.195	0.150	-	-	-	0	0	-	0.128	0.098	-	-	-	0	-	0.00%
2006-09-01	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-31	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-30	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-29	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-28	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-25	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-08-24	0	0.195	0.195	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2006-08-23	0	0.195	0.195	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2006-08-22	0	0.195	0.195	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2006-08-21	0	0.195	0.111	-	-	-	0	0	-	0.128	0.073	-	-	-	0	-	0.00%
2006-08-18	0	0.195	0.110	-	-	-	0	0	-	0.128	0.072	-	-	-	0	-	0.00%
2006-08-17	0	0.195	0.185	-	-	-	0	0	-	0.128	0.121	-	-	-	0	-	0.00%
2006-08-16	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-15	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-14	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-11	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-10	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-08-09	0	0.195	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2006-08-08	0	0.195	0.185	-	-	-	0	0	-	0.128	0.121	-	-	-	0	-	0.00%
2006-08-07	0	0.195	0.185	-	-	-	0	0	-	0.128	0.121	-	-	-	0	-	0.00%
2006-08-04	0	0.195	0.185	-	-	-	0	0	-	0.128	0.121	-	-	-	0	-	0.00%
2006-08-03	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-08-02	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-08-01	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-31	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-07-28	0	0.195	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2006-07-27	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-26	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-25	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-24	0	0.195	0.100	-	-	-	0	0	-	0.128	0.065	-	-	-	0	-	0.00%
2006-07-21	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-20	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-19	0	0.195	0.101	-	-	-	0	0	-	0.128	0.066	-	-	-	0	-	0.00%
2006-07-18	0	0.195	0.195	-	0.195	0.195	10,000	1,950	0.1950	0.128	0.128	-	0.128	0.128	15,281	0.1276	-2.50%
2006-07-17	0	0.200	0.104	-	-	-	0	0	-	0.131	0.068	-	-	-	0	-	0.00%
2006-07-14	0	0.200	0.200	-	0.200	0.200	12,000	2,400	0.2000	0.131	0.131	-	0.131	0.131	18,337	0.1309	-16.67%
2006-07-13	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-12	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-11	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-10	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-07	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-06	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-05	0	0.240	0.210	-	-	-	0	0	-	0.157	0.137	-	-	-	0	-	0.00%
2006-07-04	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-07-03	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-30	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-29	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-28	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-27	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-26	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-23	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-22	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-21	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-20	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-19	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-16	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-15	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-14	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-13	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-12	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-09	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-08	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-07	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-06	0	0.240	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2006-06-05	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-02	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-06-01	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-30	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-29	0	0.240	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2006-05-26	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-25	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-24	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-23	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-22	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-19	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-18	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-17	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-16	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-15	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-12	0	0.240	0.210	-	-	-	0	0	-	0.157	0.137	-	-	-	0	-	0.00%
2006-05-11	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-10	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-09	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-08	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-04	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-03	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-05-02	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-28	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-27	0	0.240	0.220	-	0.240	0.240	4,000	960	0.2400	0.157	0.144	-	0.157	0.157	6,112	0.1571	0.00%
2006-04-26	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-25	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-24	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-21	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-20	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-19	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-18	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-13	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-12	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-11	0	0.240	0.210	-	-	-	0	0	-	0.157	0.137	-	-	-	0	-	0.00%
2006-04-10	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-07	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-06	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-04	0	0.240	0.200	-	-	-	0	0	-	0.157	0.131	-	-	-	0	-	0.00%
2006-04-03	0	0.240	0.240	-	0.240	0.240	10,000	2,400	0.2400	0.157	0.157	-	0.157	0.157	15,281	0.1571	-14.29%
2006-03-31	0	0.280	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2006-03-30	0	0.280	0.240	-	-	-	0	0	-	0.183	0.157	-	-	-	0	-	0.00%
2006-03-29	0	0.280	0.240	-	-	-	0	0	-	0.183	0.157	-	-	-	0	-	0.00%
2006-03-28	0	0.280	0.250	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2006-03-27	0	0.280	0.240	-	-	-	0	0	-	0.183	0.157	-	-	-	0	-	0.00%
2006-03-24	0	0.280	0.275	-	0.280	0.280	6,000	1,680	0.2800	0.183	0.180	-	0.183	0.183	9,169	0.1832	12.00%
2006-03-23	0	0.250	0.250	0.280	0.240	0.240	4,000	960	0.2400	0.164	0.164	0.183	0.157	0.157	6,112	0.1571	-18.03%
2006-03-22	0	0.305	0.250	0.305	-	-	0	0	-	0.200	0.164	0.200	-	-	0	-	0.00%
2006-03-21	0	0.305	0.201	-	-	-	0	0	-	0.200	0.132	-	-	-	0	-	0.00%
2006-03-20	0	0.305	0.240	-	-	-	0	0	-	0.200	0.157	-	-	-	0	-	0.00%
2006-03-17	0	0.305	0.201	-	-	-	0	0	-	0.200	0.132	-	-	-	0	-	0.00%
2006-03-16	0	0.305	0.200	-	-	-	0	0	-	0.200	0.131	-	-	-	0	-	0.00%
2006-03-15	0	0.305	0.250	-	-	-	0	0	-	0.200	0.164	-	-	-	0	-	0.00%
2006-03-14	0	0.305	0.305	0.400	0.305	0.305	50,000	15,250	0.3050	0.200	0.200	0.262	0.200	0.200	76,406	0.1996	-23.75%
2006-03-13	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-10	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-09	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-08	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-07	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-06	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-03	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-02	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-03-01	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-28	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-27	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-24	0	0.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2006-02-23	0	0.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2006-02-22	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-21	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-20	0	0.400	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
2006-02-17	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-16	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-15	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-14	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-13	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-10	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-09	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-08	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-07	0	0.400	0.305	-	-	-	0	0	-	0.262	0.200	-	-	-	0	-	0.00%
2006-02-06	0	0.400	0.400	-	-	-	0	0	-	0.262	0.262	-	-	-	0	-	23.08%
2006-02-03	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-02-02	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-02-01	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-27	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-26	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-25	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-24	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-23	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-20	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-19	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-18	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-17	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-16	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-13	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-12	0	0.325	0.305	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2006-01-11	0	0.325	0.305	-	0.325	0.325	12,000	3,900	0.3250	0.213	0.200	-	0.213	0.213	18,337	0.2127	-12.16%
2006-01-10	0	0.370	0.305	-	-	-	0	0	-	0.242	0.200	-	-	-	0	-	0.00%
2006-01-09	0	0.370	0.305	-	-	-	0	0	-	0.242	0.200	-	-	-	0	-	0.00%
2006-01-06	0	0.370	0.305	-	-	-	10,000	3,050	0.3050	0.242	0.200	-	-	-	15,281	0.1996	0.00%
2006-01-05	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2006-01-04	0	0.370	0.305	-	-	-	0	0	-	0.242	0.200	-	-	-	0	-	0.00%
2006-01-03	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-30	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-29	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-28	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-23	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-22	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-19	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-16	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-15	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-13	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-12	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-09	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-08	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-07	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-05	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-02	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-12-01	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-30	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-29	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-28	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-25	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-24	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-23	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-22	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-18	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-17	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-16	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-15	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-11	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-10	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-11-09	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-08	0	0.370	0.330	-	-	-	0	0	-	0.242	0.216	-	-	-	0	-	0.00%
2005-11-07	0	0.370	0.330	-	-	-	0	0	-	0.242	0.216	-	-	-	0	-	0.00%
2005-11-04	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-03	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-02	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-11-01	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-31	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-28	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-10-27	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-26	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-25	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-24	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-19	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-18	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-17	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-13	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-12	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-10	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-07	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-05	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-04	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-10-03	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-30	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-09-29	0	0.370	0.350	-	0.370	0.370	40,000	14,800	0.3700	0.242	0.229	-	0.242	0.242	61,125	0.2421	0.00%
2005-09-28	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-27	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-26	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-23	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-22	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-16	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-15	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-13	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-12	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-09	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-08	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-07	0	0.370	0.360	-	-	-	0	0	-	0.242	0.236	-	-	-	0	-	0.00%
2005-09-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-05	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-02	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-09-01	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-31	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-30	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-29	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-26	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-25	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-24	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-23	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-22	0	0.370	0.360	-	0.370	0.370	26,000	9,620	0.3700	0.242	0.236	-	0.242	0.242	39,731	0.2421	0.00%
2005-08-19	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-18	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-17	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-16	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-15	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-12	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-11	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-10	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-09	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-08	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-08-05	0	0.370	-	-	0.370	0.370	30,000	11,100	0.3700	0.242	-	-	0.242	0.242	45,843	0.2421	0.00%
2005-08-04	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-03	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-02	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-08-01	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-29	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-28	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-27	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-26	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-25	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-22	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-19	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-18	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-15	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-13	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-12	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-11	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-08	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-07	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-05	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-07-04	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-30	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-29	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-28	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-27	0	0.370	0.360	-	-	-	0	0	-	0.242	0.236	-	-	-	0	-	0.00%
2005-06-24	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-23	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-22	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-17	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-16	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-15	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-13	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-10	0	0.370	0.360	0.370	-	-	0	0	-	0.242	0.236	0.242	-	-	0	-	0.00%
2005-06-09	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-08	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-07	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-03	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-02	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-06-01	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-05-31	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-30	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-27	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-26	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-25	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-24	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-23	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-19	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-18	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-17	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-13	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-12	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-11	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-10	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-09	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-05	0	0.370	0.370	-	-	-	0	0	-	0.242	0.242	-	-	-	0	-	0.00%
2005-05-04	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-05-03	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-29	0	0.370	-	-	-	-	699	210	0.3004	0.242	-	-	-	-	1,068	0.1966	0.00%
2005-04-28	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-27	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-26	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-25	0	0.370	-	0.370	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2005-04-22	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-21	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-20	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-19	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-18	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-15	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-14	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-13	0	0.370	0.370	-	0.370	0.370	4,000	1,480	0.3700	0.242	0.242	-	0.242	0.242	6,112	0.2421	0.00%
2005-04-12	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-04-11	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-04-08	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-07	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-04-06	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-04	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-04-01	0	0.370	0.350	-	-	-	0	0	-	0.242	0.229	-	-	-	0	-	0.00%
2005-03-31	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-03-30	0	0.370	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2005-03-29	0	0.370	0.365	-	0.365	0.370	42,000	15,530	0.3698	0.242	0.239	-	0.239	0.242	64,181	0.2420	-2.63%
2005-03-24	0	0.380	-	0.380	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-2.56%
2005-03-23	0	0.390	-	0.390	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-2.50%
2005-03-22	0	0.400	-	0.400	-	-	0	0	-	0.262	-	0.262	-	-	0	-	-2.44%
2005-03-21	0	0.410	-	0.410	-	-	0	0	-	0.268	-	0.268	-	-	0	-	-2.38%
2005-03-18	0	0.420	-	0.430	-	-	0	0	-	0.275	-	0.281	-	-	0	-	0.00%
2005-03-17	0	0.420	-	0.420	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-4.55%
2005-03-16	0	0.440	-	0.440	-	-	0	0	-	0.288	-	0.288	-	-	0	-	-2.22%
2005-03-15	0	0.450	-	0.450	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2005-03-14	0	0.450	-	0.450	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-4.26%
2005-03-11	0	0.470	-	0.470	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2005-03-10	0	0.470	0.440	-	0.440	0.470	24,800	11,496	0.4635	0.308	0.288	-	0.288	0.308	37,897	0.3033	2.17%
2005-03-09	0	0.460	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
2005-03-08	0	0.460	-	0.460	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-4.17%
2005-03-07	0	0.480	-	0.480	-	-	0	0	-	0.314	-	0.314	-	-	0	-	-2.04%
2005-03-04	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	-2.00%
2005-03-03	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-03-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-03-01	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-28	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-25	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-24	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-23	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-22	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-18	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-17	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-16	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-15	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-14	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-08	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-07	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-04	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-03	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2005-02-02	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-02-01	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-01-31	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2005-01-28	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	-3.85%
2005-01-27	0	0.520	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2005-01-26	0	0.520	-	0.520	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-3.70%
2005-01-25	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2005-01-24	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-21	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-20	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-19	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-18	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-17	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-14	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-13	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-12	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2005-01-11	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-10	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-07	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-06	0	0.540	0.500	-	-	-	0	0	-	0.353	0.327	-	-	-	0	-	0.00%
2005-01-05	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-04	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2005-01-03	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-12-31	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-30	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-12-29	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-28	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-24	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-23	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-22	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-21	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-20	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-17	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-16	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-15	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-14	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-13	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-10	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-09	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-08	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-07	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-06	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2004-12-03	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-12-02	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-12-01	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-30	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-29	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-26	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-25	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-24	0	0.540	-	-	-	-	960	259	0.2698	0.353	-	-	-	-	1,467	0.1766	0.00%
2004-11-23	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-22	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-19	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-18	0	0.540	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
2004-11-17	0	0.540	-	0.540	-	-	0	0	-	0.353	-	0.353	-	-	0	-	-1.82%
2004-11-16	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-15	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-12	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-11	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-10	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-09	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-08	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-05	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-04	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-03	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-02	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-11-01	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2004-10-29	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-28	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-27	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-26	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-25	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-21	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-20	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-19	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-18	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-15	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-14	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-13	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-12	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-11	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-08	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-07	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-06	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-05	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-10-04	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-30	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-28	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-27	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-24	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2004-09-23	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-22	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-21	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-20	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-17	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-16	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-15	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-14	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-13	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-10	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-09	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-08	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-07	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-06	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-03	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-02	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-09-01	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-31	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-30	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-27	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-26	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-25	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-24	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-23	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-20	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-19	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-18	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2004-08-17	0	0.550	0.485	-	0.485	0.550	166,000	86,400	0.5205	0.360	0.317	-	0.317	0.360	253,667	0.3406	7.84%
2004-08-16	0	0.510	-	0.510	-	-	0	0	-	0.334	-	0.334	-	-	0	-	0.00%
2004-08-13	0	0.510	-	0.510	0.510	0.510	30,000	15,300	0.5100	0.334	-	0.334	0.334	0.334	45,843	0.3337	-1.92%
2004-08-12	0	0.520	-	0.520	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-5.45%
2004-08-11	0	0.550	0.495	0.580	0.495	0.620	558,000	311,920	0.5590	0.360	0.324	0.380	0.324	0.406	852,688	0.3658	5.77%
2004-08-10	0	0.520	-	0.570	-	-	0	0	-	0.340	-	0.373	-	-	0	-	0.00%
2004-08-09	0	0.520	-	0.600	0.520	0.520	92,000	47,840	0.5200	0.340	-	0.393	0.340	0.340	140,586	0.3403	4.00%
2004-08-06	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-08-05	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-08-04	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-08-03	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-08-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-30	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-29	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-28	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-27	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-26	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-23	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-22	0	0.500	-	0.550	-	-	0	0	-	0.327	-	0.360	-	-	0	-	0.00%
2004-07-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-20	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-19	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-16	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-15	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-14	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-13	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-07-12	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-09	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-08	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-07	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-06	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-07-05	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-07-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-30	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-29	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-28	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-25	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-24	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-23	0	0.500	-	0.570	-	-	0	0	-	0.327	-	0.373	-	-	0	-	0.00%
2004-06-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-18	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-17	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-16	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-15	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-14	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-11	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-10	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-09	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-08	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-07	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-04	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-03	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-06-01	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-31	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-28	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-05-27	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-25	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-24	0	0.500	-	0.550	-	-	0	0	-	0.327	-	0.360	-	-	0	-	0.00%
2004-05-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-20	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-19	0	0.500	-	0.530	-	-	0	0	-	0.327	-	0.347	-	-	0	-	0.00%
2004-05-18	0	0.500	-	0.530	-	-	0	0	-	0.327	-	0.347	-	-	0	-	0.00%
2004-05-17	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-14	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-13	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-12	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-11	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-10	0	0.500	-	0.550	-	-	0	0	-	0.327	-	0.360	-	-	0	-	0.00%
2004-05-07	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-06	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-05	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-04	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-05-03	0	0.500	-	0.550	-	-	0	0	-	0.327	-	0.360	-	-	0	-	0.00%
2004-04-30	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-29	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-28	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-27	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-26	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-04-23	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-22	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-20	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-19	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-16	0	0.500	-	0.550	-	-	0	0	-	0.327	-	0.360	-	-	0	-	0.00%
2004-04-15	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-14	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-13	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-08	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-07	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-04-06	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-04-01	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-03-31	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-03-30	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-03-29	0	0.500	-	0.570	-	-	0	0	-	0.327	-	0.373	-	-	0	-	0.00%
2004-03-26	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-03-25	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-03-24	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-03-23	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-03-22	0	0.500	-	0.570	-	-	0	0	-	0.327	-	0.373	-	-	0	-	0.00%
2004-03-19	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-03-18	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-03-17	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-03-16	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-03-15	0	0.500	-	0.570	-	-	0	0	-	0.327	-	0.373	-	-	0	-	0.00%
2004-03-12	0	0.500	0.500	0.560	-	-	0	0	-	0.327	0.327	0.366	-	-	0	-	0.00%
2004-03-11	0	0.500	-	0.570	-	-	0	0	-	0.327	-	0.373	-	-	0	-	0.00%
2004-03-10	0	0.500	0.500	0.570	-	-	0	0	-	0.327	0.327	0.373	-	-	0	-	0.00%
2004-03-09	0	0.500	0.500	0.580	-	-	0	0	-	0.327	0.327	0.380	-	-	0	-	0.00%
2004-03-08	0	0.500	0.500	0.580	-	-	0	0	-	0.327	0.327	0.380	-	-	0	-	0.00%
2004-03-05	0	0.500	-	0.590	0.500	0.500	20,000	10,000	0.5000	0.327	-	0.386	0.327	0.327	30,562	0.3272	-10.71%
2004-03-04	0	0.560	0.500	-	-	-	0	0	-	0.366	0.327	-	-	-	0	-	0.00%
2004-03-03	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2004-03-02	0	0.560	-	-	0.560	0.560	50,000	28,000	0.5600	0.366	-	-	0.366	0.366	76,406	0.3665	12.00%
2004-03-01	0	0.500	0.480	-	-	-	0	0	-	0.327	0.314	-	-	-	0	-	0.00%
2004-02-27	0	0.500	0.480	-	-	-	0	0	-	0.327	0.314	-	-	-	0	-	0.00%
2004-02-26	0	0.500	-	0.560	-	-	0	0	-	0.327	-	0.366	-	-	0	-	0.00%
2004-02-25	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-02-24	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-02-23	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-02-20	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-02-19	0	0.500	-	0.580	-	-	0	0	-	0.327	-	0.380	-	-	0	-	0.00%
2004-02-18	0	0.500	-	-	0.500	0.500	24,000	12,000	0.5000	0.327	-	-	0.327	0.327	36,675	0.3272	4.17%
2004-02-17	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-16	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-13	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-12	0	0.480	0.480	-	-	-	0	0	-	0.314	0.314	-	-	-	0	-	0.00%
2004-02-11	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-10	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-09	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-06	0	0.480	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2004-02-05	0	0.480	-	-	-	-	1,519	729	0.4799	0.314	-	-	-	-	2,321	0.3141	0.00%
2004-02-04	0	0.480	0.480	-	0.480	0.480	6,000	2,880	0.4800	0.314	0.314	-	0.314	0.314	9,169	0.3141	-4.00%
2004-02-03	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-02-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-30	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-29	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-28	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-27	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-26	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-20	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2004-01-19	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-16	0	0.500	0.490	-	0.500	0.500	42,000	21,000	0.5000	0.327	0.321	-	0.327	0.327	64,181	0.3272	0.00%
2004-01-15	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2004-01-14	0	0.500	0.150	0.500	-	-	0	0	-	0.327	0.098	0.327	-	-	0	-	0.00%
2004-01-13	0	0.500	0.150	0.500	-	-	0	0	-	0.327	0.098	0.327	-	-	0	-	0.00%
2004-01-12	0	0.500	0.150	0.500	-	-	0	0	-	0.327	0.098	0.327	-	-	0	-	0.00%
2004-01-09	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2004-01-08	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-07	0	0.500	0.480	0.500	-	-	0	0	-	0.327	0.314	0.327	-	-	0	-	0.00%
2004-01-06	0	0.500	-	0.500	-	-	4,000	2,000	0.5000	0.327	-	0.327	-	-	6,112	0.3272	0.00%
2004-01-05	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2004-01-02	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-12-31	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-12-30	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-12-29	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-12-24	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-12-23	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-12-22	0	0.500	0.400	0.590	-	-	0	0	-	0.327	0.262	0.386	-	-	0	-	0.00%
2003-12-19	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-12-18	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-12-17	0	0.500	-	0.590	0.500	0.500	20,000	10,000	0.5000	0.327	-	0.386	0.327	0.327	30,562	0.3272	0.00%
2003-12-16	0	0.500	0.200	0.500	-	-	0	0	-	0.327	0.131	0.327	-	-	0	-	0.00%
2003-12-15	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-12-12	0	0.500	0.150	0.500	-	-	0	0	-	0.327	0.098	0.327	-	-	0	-	0.00%
2003-12-11	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-12-10	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-12-09	0	0.500	0.150	0.590	-	-	0	0	-	0.327	0.098	0.386	-	-	0	-	0.00%
2003-12-08	0	0.500	0.150	0.590	-	-	0	0	-	0.327	0.098	0.386	-	-	0	-	0.00%
2003-12-05	0	0.500	0.150	0.500	-	-	0	0	-	0.327	0.098	0.327	-	-	0	-	0.00%
2003-12-04	0	0.500	0.150	0.590	-	-	0	0	-	0.327	0.098	0.386	-	-	0	-	0.00%
2003-12-03	0	0.500	0.150	0.550	-	-	0	0	-	0.327	0.098	0.360	-	-	0	-	0.00%
2003-12-02	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-12-01	0	0.500	0.151	0.590	-	-	0	0	-	0.327	0.099	0.386	-	-	0	-	0.00%
2003-11-28	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-11-27	0	0.500	0.151	0.590	-	-	0	0	-	0.327	0.099	0.386	-	-	0	-	0.00%
2003-11-26	0	0.500	0.150	0.590	-	-	0	0	-	0.327	0.098	0.386	-	-	0	-	0.00%
2003-11-25	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-11-24	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-11-21	0	0.500	-	0.590	-	-	0	0	-	0.327	-	0.386	-	-	0	-	0.00%
2003-11-20	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-11-19	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-11-18	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-11-17	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2003-11-14	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-13	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-12	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-11	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-10	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-07	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-06	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-05	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-04	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-11-03	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-10-31	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-10-30	0	0.500	0.150	-	-	-	0	0	-	0.327	0.098	-	-	-	0	-	0.00%
2003-10-29	0	0.500	0.180	-	-	-	0	0	-	0.327	0.118	-	-	-	0	-	0.00%
2003-10-28	0	0.500	0.180	-	-	-	0	0	-	0.327	0.118	-	-	-	0	-	0.00%
2003-10-27	0	0.500	0.180	-	-	-	0	0	-	0.327	0.118	-	-	-	0	-	0.00%
2003-10-24	0	0.500	0.180	-	-	-	0	0	-	0.327	0.118	-	-	-	0	-	0.00%
2003-10-23	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-22	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-21	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-20	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-17	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-16	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-15	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-14	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-13	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-10	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-09	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-08	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-07	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-06	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-03	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-10-02	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-30	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-29	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-26	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-25	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-24	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-23	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-22	0	0.500	0.200	-	-	-	0	0	-	0.327	0.131	-	-	-	0	-	0.00%
2003-09-19	0	0.500	0.200	-	0.500	0.520	16,000	8,120	0.5075	0.327	0.131	-	0.327	0.340	24,450	0.3321	-1.96%
2003-09-18	0	0.510	0.200	0.520	-	-	0	0	-	0.334	0.131	0.340	-	-	0	-	0.00%
2003-09-17	0	0.510	-	0.510	-	-	0	0	-	0.334	-	0.334	-	-	0	-	0.00%
2003-09-16	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-15	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-11	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-10	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-09	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-08	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-05	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-04	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-03	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-09-02	0	0.510	-	0.590	-	-	0	0	-	0.334	-	0.386	-	-	0	-	0.00%
2003-09-01	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-29	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-28	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-27	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-26	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-25	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-22	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-21	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-20	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-19	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-18	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-15	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-14	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-13	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-12	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-11	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-08-08	0	0.510	0.150	-	-	-	0	0	-	0.334	0.098	-	-	-	0	-	0.00%
2003-08-07	0	0.510	0.150	0.510	-	-	0	0	-	0.334	0.098	0.334	-	-	0	-	0.00%
2003-08-06	0	0.510	0.150	-	-	-	0	0	-	0.334	0.098	-	-	-	0	-	0.00%
2003-08-05	0	0.510	0.150	-	-	-	0	0	-	0.334	0.098	-	-	-	0	-	0.00%
2003-08-04	0	0.510	0.150	-	-	-	0	0	-	0.334	0.098	-	-	-	0	-	0.00%
2003-08-01	0	0.510	0.150	-	-	-	0	0	-	0.334	0.098	-	-	-	0	-	0.00%
2003-07-31	0	0.510	0.180	-	-	-	0	0	-	0.334	0.118	-	-	-	0	-	0.00%
2003-07-30	0	0.510	0.180	-	-	-	0	0	-	0.334	0.118	-	-	-	0	-	0.00%
2003-07-29	0	0.510	0.180	0.550	-	-	0	0	-	0.334	0.118	0.360	-	-	0	-	0.00%
2003-07-28	0	0.510	0.180	-	-	-	0	0	-	0.334	0.118	-	-	-	0	-	0.00%
2003-07-25	0	0.510	0.180	0.550	-	-	0	0	-	0.334	0.118	0.360	-	-	0	-	0.00%
2003-07-24	0	0.510	-	0.550	-	-	0	0	-	0.334	-	0.360	-	-	0	-	0.00%
2003-07-23	0	0.510	-	0.510	-	-	0	0	-	0.334	-	0.334	-	-	0	-	0.00%
2003-07-22	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-07-21	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-07-18	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-07-17	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-07-16	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-07-15	0	0.510	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-07-14	0	0.510	0.500	-	0.490	0.510	110,000	55,500	0.5045	0.334	0.327	-	0.321	0.334	168,093	0.3302	-8.93%
2003-07-11	0	0.560	0.560	0.600	0.560	0.560	12,000	6,720	0.5600	0.366	0.366	0.393	0.366	0.366	18,337	0.3665	-6.67%
2003-07-10	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-07-09	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-07-08	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-07-07	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-07-04	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-07-03	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-07-02	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-30	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-27	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-26	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-25	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-24	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-23	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-06-20	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-19	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-18	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-17	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-16	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-13	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-12	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-06-11	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-10	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-09	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-06	0	0.600	0.600	-	-	-	0	0	-	0.393	0.393	-	-	-	0	-	0.00%
2003-06-05	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-06-03	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-06-02	0	0.600	-	0.620	-	-	0	0	-	0.393	-	0.406	-	-	0	-	0.00%
2003-05-30	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-29	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-05-28	0	0.600	0.560	0.600	-	-	0	0	-	0.393	0.366	0.393	-	-	0	-	0.00%
2003-05-27	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-26	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-05-23	0	0.600	-	0.600	-	-	0	0	-	0.393	-	0.393	-	-	0	-	0.00%
2003-05-22	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-21	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-20	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-19	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-16	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-15	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-14	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-13	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2003-05-12	0	0.600	-	-	0.600	0.600	32,000	19,200	0.6000	0.393	-	-	0.393	0.393	48,900	0.3926	7.14%
2003-05-09	0	0.560	-	0.580	-	-	0	0	-	0.366	-	0.380	-	-	0	-	0.00%
2003-05-07	0	0.560	-	0.600	-	-	0	0	-	0.366	-	0.393	-	-	0	-	0.00%
2003-05-06	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-05-05	0	0.560	-	0.560	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2003-05-02	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-30	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-29	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-28	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-25	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-24	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-23	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-22	0	0.560	-	0.590	-	-	0	0	-	0.366	-	0.386	-	-	0	-	0.00%
2003-04-17	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-16	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-15	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-14	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-11	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-10	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-09	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-08	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-07	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-04	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-03	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-02	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-04-01	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-31	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-28	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-27	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-26	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-25	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-24	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-21	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-20	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-19	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-18	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-17	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-14	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-13	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-12	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-11	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-10	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-07	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-06	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-05	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-04	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-03-03	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-28	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-27	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-26	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-25	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-24	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-21	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-20	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-19	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-18	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-17	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-14	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-13	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-12	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-11	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-10	0	0.560	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2003-02-07	0	0.560	-	0.560	-	-	0	0	-	0.366	-	0.366	-	-	0	-	-1.75%
2003-02-06	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-02-05	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-02-04	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-30	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-29	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-28	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-27	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-24	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-23	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-22	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-21	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-20	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-17	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-16	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-15	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-14	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-13	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-10	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-09	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-08	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-07	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-06	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-03	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2003-01-02	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-31	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-30	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-27	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-24	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-23	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-20	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-19	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-18	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-17	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-16	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-13	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-12	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-11	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-10	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-09	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-06	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-05	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-04	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-03	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-12-02	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-11-29	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-11-28	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-11-27	0	0.570	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2002-11-26	0	0.570	-	0.570	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-1.72%
2002-11-25	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-22	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-21	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-20	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-19	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-18	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-15	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-14	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-13	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-12	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-11	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-08	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-07	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-06	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-05	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-04	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-11-01	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-31	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-30	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-29	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-28	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-25	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-24	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-23	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-22	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-21	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-18	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-17	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-16	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-15	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-11	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-10	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-09	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-08	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-07	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-04	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-03	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-10-02	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-30	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-27	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-26	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-25	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-24	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-23	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-20	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-19	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-18	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-17	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-16	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-13	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-12	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-11	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-10	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-09	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-06	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-05	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-04	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-03	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-09-02	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-30	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-29	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-28	0	0.580	-	-	-	-	2,000	1,000	0.5000	0.380	-	-	-	-	3,056	0.3272	0.00%
2002-08-27	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-26	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-23	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-22	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-21	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-20	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-19	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-16	0	0.580	-	0.580	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2002-08-15	0	0.580	-	0.580	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2002-08-14	0	0.580	-	0.580	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2002-08-13	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-12	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-09	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-08	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-07	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-06	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-05	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-02	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-08-01	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-31	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-30	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-29	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-26	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-25	0	0.580	-	0.580	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2002-07-24	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-23	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-22	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-19	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-18	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-17	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-16	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-15	0	0.580	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-07-12	0	0.580	0.550	-	0.580	0.600	10,000	5,960	0.5960	0.380	0.360	-	0.380	0.393	15,281	0.3900	5.45%
2002-07-11	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-07-10	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-07-09	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-07-08	0	0.550	-	0.650	-	-	0	0	-	0.360	-	0.425	-	-	0	-	0.00%
2002-07-05	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-07-04	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-07-03	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-07-02	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-28	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-27	0	0.550	-	0.580	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
2002-06-26	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-25	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-24	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-21	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-20	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-19	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-18	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-17	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-14	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-13	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-12	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-11	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-10	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-07	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-06	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-05	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-04	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-06-03	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-31	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-30	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-29	0	0.550	0.540	-	-	-	0	0	-	0.360	0.353	-	-	-	0	-	0.00%
2002-05-28	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-27	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-24	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-23	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-22	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-21	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-17	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-16	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-15	0	0.550	-	0.600	-	-	0	0	-	0.360	-	0.393	-	-	0	-	0.00%
2002-05-14	0	0.550	0.550	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2002-05-13	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-10	0	0.550	0.550	-	0.550	0.550	10,000	5,500	0.5500	0.360	0.360	-	0.360	0.360	15,281	0.3599	0.00%
2002-05-09	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-08	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-07	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-06	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-05-03	0	0.550	0.550	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2002-05-02	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2002-04-30	0	0.550	0.550	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2002-04-29	0	0.550	0.500	-	-	-	1,100	495	0.4500	0.360	0.327	-	-	-	1,681	0.2945	0.00%
2002-04-26	0	0.550	0.550	-	0.550	0.550	40,000	22,000	0.5500	0.360	0.360	-	0.360	0.360	61,125	0.3599	0.00%
2002-04-25	0	0.550	-	-	0.550	0.550	20,000	11,000	0.5500	0.360	-	-	0.360	0.360	30,562	0.3599	-1.79%
2002-04-24	0	0.560	0.560	-	0.560	0.560	4,000	2,240	0.5600	0.366	0.366	-	0.366	0.366	6,112	0.3665	-6.67%
2002-04-23	0	0.600	0.550	-	-	-	0	0	-	0.393	0.360	-	-	-	0	-	0.00%
2002-04-22	0	0.600	0.550	-	-	-	0	0	-	0.393	0.360	-	-	-	0	-	0.00%
2002-04-19	0	0.600	0.560	-	-	-	0	0	-	0.393	0.366	-	-	-	0	-	0.00%
2002-04-18	0	0.600	0.550	-	-	-	0	0	-	0.393	0.360	-	-	-	0	-	0.00%
2002-04-17	0	0.600	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2002-04-16	0	0.600	0.560	-	-	-	0	0	-	0.393	0.366	-	-	-	0	-	0.00%
2002-04-15	0	0.600	0.560	-	-	-	0	0	-	0.393	0.366	-	-	-	0	-	0.00%
2002-04-12	0	0.600	0.560	-	-	-	0	0	-	0.393	0.366	-	-	-	0	-	0.00%
2002-04-11	0	0.600	0.600	-	-	-	0	0	-	0.393	0.393	-	-	-	0	-	0.00%
2002-04-10	0	0.600	0.600	-	0.600	0.600	8,000	4,800	0.6000	0.393	0.393	-	0.393	0.393	12,225	0.3926	-4.76%
2002-04-09	0	0.630	0.600	-	-	-	0	0	-	0.412	0.393	-	-	-	0	-	0.00%
2002-04-08	0	0.630	0.600	0.690	-	-	0	0	-	0.412	0.393	0.452	-	-	0	-	0.00%
2002-04-04	0	0.630	0.600	-	-	-	0	0	-	0.412	0.393	-	-	-	0	-	0.00%
2002-04-03	0	0.630	0.630	-	0.600	0.600	2,000	1,200	0.6000	0.412	0.412	-	0.393	0.393	3,056	0.3926	10.53%
2002-04-02	0	0.570	0.570	0.600	-	-	0	0	-	0.373	0.373	0.393	-	-	0	-	0.00%
2002-03-28	0	0.570	0.570	0.590	0.550	0.550	42,000	23,100	0.5500	0.373	0.373	0.386	0.360	0.360	64,181	0.3599	7.55%
2002-03-27	0	0.530	0.530	0.580	-	-	0	0	-	0.347	0.347	0.380	-	-	0	-	0.00%
2002-03-26	0	0.530	0.530	0.580	-	-	0	0	-	0.347	0.347	0.380	-	-	0	-	6.00%
2002-03-25	0	0.500	0.500	-	0.500	0.510	14,000	7,060	0.5043	0.327	0.327	-	0.327	0.334	21,394	0.3300	0.00%
2002-03-22	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2002-03-21	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2002-03-20	0	0.500	-	0.500	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
2002-03-19	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2002-03-18	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2002-03-15	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2002-03-14	0	0.500	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
2002-03-13	0	0.500	0.500	-	-	-	0	0	-	0.327	0.327	-	-	-	0	-	6.38%
2002-03-12	0	0.470	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2002-03-11	0	0.470	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2002-03-08	0	0.470	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2002-03-07	0	0.470	-	-	-	-	0	0	-	0.308	-	-	-	-	0	-	0.00%
2002-03-06	0	0.470	0.470	-	-	-	0	0	-	0.308	0.308	-	-	-	0	-	8.05%
2002-03-05	0	0.435	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2002-03-04	0	0.435	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2002-03-01	0	0.435	-	0.435	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2002-02-28	0	0.435	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2002-02-27	0	0.435	-	0.435	0.400	0.400	4,000	1,600	0.4000	0.285	-	0.285	0.262	0.262	6,112	0.2618	-7.45%
2002-02-26	0	0.470	-	0.470	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-4.08%
2002-02-25	0	0.490	0.470	-	0.490	0.490	10,000	4,900	0.4900	0.321	0.308	-	0.321	0.321	15,281	0.3207	0.00%
2002-02-22	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2002-02-21	0	0.490	-	0.520	-	-	0	0	-	0.321	-	0.340	-	-	0	-	0.00%
2002-02-20	0	0.490	-	0.530	-	-	0	0	-	0.321	-	0.347	-	-	0	-	0.00%
2002-02-19	0	0.490	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2002-02-18	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2002-02-15	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2002-02-11	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2002-02-08	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2002-02-07	0	0.490	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2002-02-06	0	0.490	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2002-02-05	0	0.490	-	0.490	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2002-02-04	0	0.490	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2002-02-01	0	0.490	0.450	0.550	0.490	0.490	2,000	980	0.4900	0.321	0.294	0.360	0.321	0.321	3,056	0.3207	-10.91%
2002-01-31	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-30	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-29	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-28	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-25	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-24	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-23	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-22	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-21	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-18	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-17	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-16	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-15	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-14	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-11	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-10	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-09	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-08	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-07	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-04	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-03	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2002-01-02	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-12-31	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-12-28	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2001-12-27	0	0.550	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2001-12-24	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-12-21	0	0.550	-	0.550	-	-	10,000	5,500	0.5500	0.360	-	0.360	-	-	15,281	0.3599	0.00%
2001-12-20	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-12-19	0	0.550	-	-	0.550	0.550	8,000	4,400	0.5500	0.360	-	-	0.360	0.360	12,225	0.3599	0.00%
2001-12-18	0	0.550	-	0.550	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2001-12-17	0	0.550	0.550	0.620	0.550	0.570	24,000	13,240	0.5517	0.360	0.360	0.406	0.360	0.373	36,675	0.3610	3.77%
2001-12-14	0	0.530	0.530	0.560	-	-	0	0	-	0.347	0.347	0.366	-	-	0	-	0.00%
2001-12-13	0	0.530	0.520	0.650	0.530	0.530	40,000	21,200	0.5300	0.347	0.340	0.425	0.347	0.347	61,125	0.3468	-22.06%
2001-12-12	0	0.680	-	0.710	-	-	0	0	-	0.445	-	0.465	-	-	0	-	0.00%
2001-12-11	0	0.680	-	0.730	0.680	0.680	10,000	6,800	0.6800	0.445	-	0.478	0.445	0.445	15,281	0.4450	-2.86%
2001-12-10	0	0.700	-	0.700	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-6.67%
2001-12-07	0	0.750	-	0.750	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
2001-12-06	0	0.750	-	0.750	-	-	0	0	-	0.491	-	0.491	-	-	0	-	-6.25%
2001-12-05	0	0.800	-	0.800	-	-	0	0	-	0.524	-	0.524	-	-	0	-	-6.98%
2001-12-04	0	0.860	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2001-12-03	0	0.860	-	0.860	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2001-11-30	0	0.860	-	0.860	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2001-11-29	0	0.860	-	0.860	-	-	0	0	-	0.563	-	0.563	-	-	0	-	0.00%
2001-11-28	0	0.860	-	0.860	0.860	0.860	10,000	8,600	0.8600	0.563	-	0.563	0.563	0.563	15,281	0.5628	-2.27%
2001-11-27	0	0.880	-	0.900	-	-	0	0	-	0.576	-	0.589	-	-	0	-	-2.22%
2001-11-26	0	0.900	-	0.900	-	-	0	0	-	0.589	-	0.589	-	-	0	-	0.00%
2001-11-23	0	0.900	0.900	-	0.730	0.750	40,000	29,240	0.7310	0.589	0.589	-	0.478	0.491	61,125	0.4784	12.50%
2001-11-22	0	0.800	-	0.800	-	-	0	0	-	0.524	-	0.524	-	-	0	-	-11.11%
2001-11-21	0	0.900	-	0.900	-	-	0	0	-	0.589	-	0.589	-	-	0	-	-9.09%
2001-11-20	0	0.990	-	0.990	-	-	0	0	-	0.648	-	0.648	-	-	0	-	-1.00%
2001-11-19	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2001-11-16	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2001-11-15	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2001-11-14	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2001-11-13	0	1.000	-	1.000	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2001-11-12	0	1.000	0.920	1.000	-	-	0	0	-	0.654	0.602	0.654	-	-	0	-	0.00%
2001-11-09	0	1.000	0.900	1.000	0.860	1.000	14,000	12,920	0.9229	0.654	0.589	0.654	0.563	0.654	21,394	0.6039	-7.41%
2001-11-08	0	1.080	1.080	-	1.000	1.000	2,000	2,000	1.0000	0.707	0.707	-	0.654	0.654	3,056	0.6544	0.00%
2001-11-07	0	1.080	1.080	-	-	-	0	0	-	0.707	0.707	-	-	-	0	-	8.00%
2001-11-06	0	1.000	0.920	1.000	-	-	0	0	-	0.654	0.602	0.654	-	-	0	-	-9.09%
2001-11-05	0	1.100	-	1.100	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-8.33%
2001-11-02	0	1.200	-	1.200	-	-	0	0	-	0.785	-	0.785	-	-	0	-	-7.69%
2001-11-01	0	1.300	-	1.400	1.300	1.350	50,000	66,500	1.3300	0.851	-	0.916	0.851	0.883	76,406	0.8704	-7.14%
2001-10-31	0	1.400	-	1.400	-	-	0	0	-	0.916	-	0.916	-	-	0	-	0.00%
2001-10-30	0	1.400	-	1.400	-	-	0	0	-	0.916	-	0.916	-	-	0	-	-2.10%
2001-10-29	0	1.430	-	1.430	-	-	0	0	-	0.936	-	0.936	-	-	0	-	0.00%
2001-10-26	0	1.430	-	1.430	-	-	0	0	-	0.936	-	0.936	-	-	0	-	-0.69%
2001-10-24	0	1.440	-	1.460	1.440	1.440	2,000	2,880	1.4400	0.942	-	0.955	0.942	0.942	3,056	0.9423	4.35%
2001-10-23	0	1.380	1.380	1.400	1.330	1.420	34,000	47,420	1.3947	0.903	0.903	0.916	0.870	0.929	51,956	0.9127	-2.82%
2001-10-22	0	1.420	1.420	-	1.040	1.100	18,000	19,320	1.0733	0.929	0.929	-	0.681	0.720	27,506	0.7024	32.22%
2001-10-19	0	2.700	2.700	2.875	2.700	2.750	10,000	27,200	2.7200	0.703	0.703	0.748	0.703	0.716	38,416	0.7080	-5.26%
2001-10-18	0	2.850	2.850	-	2.700	2.775	46,000	126,450	2.7489	0.742	0.742	-	0.703	0.722	176,715	0.7156	5.56%
2001-10-17	0	2.700	-	2.700	-	-	0	0	-	0.703	-	0.703	-	-	0	-	-1.82%
2001-10-16	0	2.750	2.600	2.750	2.775	2.775	4,000	11,100	2.7750	0.716	0.677	0.716	0.722	0.722	15,367	0.7224	-0.90%
2001-10-15	0	2.775	-	2.775	-	-	0	0	-	0.722	-	0.722	-	-	0	-	-0.89%
2001-10-12	0	2.800	-	2.800	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
2001-10-11	0	2.800	-	2.800	2.775	2.800	40,000	111,750	2.7938	0.729	-	0.729	0.722	0.729	153,665	0.7272	1.82%
2001-10-10	0	2.750	-	2.750	2.800	2.800	16,000	44,800	2.8000	0.716	-	0.716	0.729	0.729	61,466	0.7289	-0.90%
2001-10-09	0	2.775	2.775	2.800	2.650	2.650	28,000	74,200	2.6500	0.722	0.722	0.729	0.690	0.690	107,566	0.6898	4.72%
2001-10-08	0	2.650	2.600	2.650	2.650	2.775	30,000	79,750	2.6583	0.690	0.677	0.690	0.690	0.722	115,249	0.6920	1.92%
2001-10-05	0	2.600	-	2.600	2.600	2.625	12,000	31,250	2.6042	0.677	-	0.677	0.677	0.683	46,100	0.6779	2.97%
2001-10-04	0	2.525	2.300	2.550	2.525	2.525	10,000	25,250	2.5250	0.657	0.599	0.664	0.657	0.657	38,416	0.6573	7.45%
2001-10-03	0	2.350	2.350	2.450	-	-	0	0	-	0.612	0.612	0.638	-	-	0	-	4.44%
2001-09-28	0	2.250	-	2.450	2.250	2.250	20,000	45,000	2.2500	0.586	-	0.638	0.586	0.586	76,833	0.5857	0.00%
2001-09-27	0	2.250	2.250	2.300	-	-	0	0	-	0.586	0.586	0.599	-	-	0	-	5.88%
2001-09-26	0	2.125	2.225	-	-	-	0	0	-	0.553	0.579	-	-	-	0	-	4.94%
2001-09-25	0	2.025	2.025	2.050	2.000	2.000	2,000	4,000	2.0000	0.527	0.527	0.534	0.521	0.521	7,683	0.5206	3.85%
2001-09-24	0	1.950	1.910	-	-	-	0	0	-	0.508	0.497	-	-	-	0	-	0.00%
2001-09-21	0	1.950	1.950	-	-	-	0	0	-	0.508	0.508	-	-	-	0	-	0.00%
2001-09-20	0	1.950	1.920	-	-	-	0	0	-	0.508	0.500	-	-	-	0	-	0.00%
2001-09-19	0	1.950	-	-	-	-	0	0	-	0.508	-	-	-	-	0	-	0.00%
2001-09-18	0	1.950	-	-	-	-	0	0	-	0.508	-	-	-	-	0	-	0.00%
2001-09-17	0	1.950	1.950	-	-	-	0	0	-	0.508	0.508	-	-	-	0	-	0.00%
2001-09-14	0	1.950	1.950	-	-	-	0	0	-	0.508	0.508	-	-	-	0	-	0.00%
2001-09-13	0	1.950	1.950	-	1.950	1.950	4,000	7,800	1.9500	0.508	0.508	-	0.508	0.508	15,367	0.5076	-2.50%
2001-09-12	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-09-11	0	2.000	2.000	-	-	-	0	0	-	0.521	0.521	-	-	-	0	-	0.00%
2001-09-10	0	2.000	2.000	-	2.000	2.000	4,000	8,000	2.0000	0.521	0.521	-	0.521	0.521	15,367	0.5206	0.00%
2001-09-07	0	2.000	1.920	-	-	-	0	0	-	0.521	0.500	-	-	-	0	-	0.00%
2001-09-06	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-09-05	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-09-04	0	2.000	2.000	2.200	-	-	0	0	-	0.521	0.521	0.573	-	-	0	-	0.00%
2001-09-03	0	2.000	2.000	2.375	2.000	2.000	4,000	8,000	2.0000	0.521	0.521	0.618	0.521	0.521	15,367	0.5206	0.00%
2001-08-31	0	2.000	1.950	2.100	-	-	960	1,862	1.9396	0.521	0.508	0.547	-	-	3,688	0.5049	0.00%
2001-08-30	0	2.000	2.000	2.100	2.000	2.025	60,000	120,600	2.0100	0.521	0.521	0.547	0.521	0.527	230,498	0.5232	0.00%
2001-08-29	0	2.000	-	2.000	2.000	2.025	14,000	28,250	2.0179	0.521	-	0.521	0.521	0.527	53,783	0.5253	0.00%
2001-08-28	0	2.000	2.000	2.300	2.000	2.000	6,000	12,000	2.0000	0.521	0.521	0.599	0.521	0.521	23,050	0.5206	-4.76%
2001-08-27	0	2.100	-	2.100	2.200	2.200	4,000	8,800	2.2000	0.547	-	0.547	0.573	0.573	15,367	0.5727	-10.64%
2001-08-24	0	2.350	-	2.350	-	-	0	0	-	0.612	-	0.612	-	-	0	-	-2.08%
2001-08-23	0	2.400	-	2.400	-	-	0	0	-	0.625	-	0.625	-	-	0	-	-2.04%
2001-08-22	0	2.450	2.125	2.450	2.175	2.450	58,000	130,550	2.2509	0.638	0.553	0.638	0.566	0.638	222,814	0.5859	8.89%
2001-08-21	0	2.250	2.225	-	2.225	2.700	64,000	154,900	2.4203	0.586	0.579	-	0.579	0.703	245,864	0.6300	40.62%
2001-08-20	1	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-17	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-16	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-15	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-14	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-13	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-10	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-09	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-08	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-07	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-06	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-03	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-02	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-08-01	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-31	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-30	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-27	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-26	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-24	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-23	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-20	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-19	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-18	0	1.600	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2001-07-17	0	1.600	-	1.700	1.600	1.600	8,000	12,800	1.6000	0.416	-	0.443	0.416	0.416	30,733	0.4165	-10.11%
2001-07-16	0	1.780	-	1.780	-	-	0	0	-	0.463	-	0.463	-	-	0	-	-0.56%
2001-07-13	0	1.790	-	1.790	-	-	0	0	-	0.466	-	0.466	-	-	0	-	-0.56%
2001-07-12	0	1.800	-	1.900	-	-	0	0	-	0.469	-	0.495	-	-	0	-	0.00%
2001-07-11	0	1.800	-	1.900	-	-	0	0	-	0.469	-	0.495	-	-	0	-	0.00%
2001-07-10	0	1.800	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2001-07-09	0	1.800	-	1.900	-	-	0	0	-	0.469	-	0.495	-	-	0	-	0.00%
2001-07-05	0	1.800	-	1.900	-	-	0	0	-	0.469	-	0.495	-	-	0	-	0.00%
2001-07-04	0	1.800	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2001-07-03	0	1.800	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2001-06-29	0	1.800	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2001-06-28	0	1.800	-	1.800	-	-	0	0	-	0.469	-	0.469	-	-	0	-	-2.70%
2001-06-27	0	1.850	-	1.900	-	-	0	0	-	0.482	-	0.495	-	-	0	-	0.00%
2001-06-26	0	1.850	-	1.900	-	-	0	0	-	0.482	-	0.495	-	-	0	-	0.00%
2001-06-22	0	1.850	-	1.850	-	-	0	0	-	0.482	-	0.482	-	-	0	-	-0.54%
2001-06-21	0	1.860	-	-	-	-	0	0	-	0.484	-	-	-	-	0	-	0.00%
2001-06-20	0	1.860	-	1.860	-	-	0	0	-	0.484	-	0.484	-	-	0	-	0.00%
2001-06-19	0	1.860	-	1.860	-	-	0	0	-	0.484	-	0.484	-	-	0	-	0.00%
2001-06-18	0	1.860	-	1.900	-	-	0	0	-	0.484	-	0.495	-	-	0	-	0.00%
2001-06-15	0	1.860	-	1.900	-	-	0	0	-	0.484	-	0.495	-	-	0	-	0.00%
2001-06-14	0	1.860	-	1.860	-	-	0	0	-	0.484	-	0.484	-	-	0	-	0.00%
2001-06-13	0	1.860	-	-	-	-	0	0	-	0.484	-	-	-	-	0	-	0.00%
2001-06-12	0	1.860	-	1.860	-	-	0	0	-	0.484	-	0.484	-	-	0	-	0.00%
2001-06-11	0	1.860	-	-	-	-	0	0	-	0.484	-	-	-	-	0	-	0.00%
2001-06-08	0	1.860	-	1.860	-	-	0	0	-	0.484	-	0.484	-	-	0	-	-2.11%
2001-06-07	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
2001-06-06	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2001-06-05	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2001-06-04	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2001-06-01	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2001-05-31	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2001-05-30	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
2001-05-29	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-2.56%
2001-05-28	0	1.950	-	1.950	-	-	0	0	-	0.508	-	0.508	-	-	0	-	-1.02%
2001-05-25	0	1.970	-	1.970	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
2001-05-24	0	1.970	-	1.970	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
2001-05-23	0	1.970	-	1.970	-	-	0	0	-	0.513	-	0.513	-	-	0	-	-1.01%
2001-05-22	0	1.990	-	-	-	-	0	0	-	0.518	-	-	-	-	0	-	0.00%
2001-05-21	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	0.00%
2001-05-18	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	0.00%
2001-05-17	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	0.00%
2001-05-16	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	0.00%
2001-05-15	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	0.00%
2001-05-14	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	0.00%
2001-05-11	0	1.990	-	1.990	-	-	0	0	-	0.518	-	0.518	-	-	0	-	-0.50%
2001-05-10	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-05-09	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-05-08	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-05-07	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-05-04	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-05-03	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-05-02	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-04-27	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-26	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-25	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-24	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-23	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-20	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-19	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-18	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-17	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-12	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-11	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-10	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-09	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-06	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-04	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-03	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-04-02	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-30	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-29	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-28	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-27	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-26	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-23	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-21	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-20	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-19	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-16	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-15	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-14	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-03-13	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-12	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-09	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
2001-03-08	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-07	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-06	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-05	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-02	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-03-01	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-02-28	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-27	0	2.000	-	-	2.000	2.000	10,000	20,000	2.0000	0.521	-	-	0.521	0.521	38,416	0.5206	0.00%
2001-02-26	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-23	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-21	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-20	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-19	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-16	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-15	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-14	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-13	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-02-12	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-09	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-08	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-07	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-06	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-05	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-02-02	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-02-01	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-01-31	0	2.000	-	2.000	2.000	2.000	2,000	4,000	2.0000	0.521	-	0.521	0.521	0.521	7,683	0.5206	0.00%
2001-01-30	0	2.000	-	2.000	2.000	2.000	30,000	60,000	2.0000	0.521	-	0.521	0.521	0.521	115,249	0.5206	0.00%
2001-01-29	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-23	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-19	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-18	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-17	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-16	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-15	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-12	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-11	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-10	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-01-09	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2001-01-08	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
2001-01-05	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
2001-01-04	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-03	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2001-01-02	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-29	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-28	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-27	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-21	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-20	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-19	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-18	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-15	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-14	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-13	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-12-12	0	2.000	-	2.000	2.000	2.000	4,020	8,036	1.9990	0.521	-	0.521	0.521	0.521	15,443	0.5204	0.00%
2000-12-11	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-08	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-07	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-06	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-12-05	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-04	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-12-01	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-30	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-29	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-28	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-27	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-24	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-23	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-21	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-20	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-17	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-11-16	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-15	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-14	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-13	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-10	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-11-09	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-08	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
2000-11-07	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-11-06	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-11-03	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
2000-11-02	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	-4.76%
2000-11-01	0	2.100	-	2.200	-	-	0	0	-	0.547	-	0.573	-	-	0	-	0.00%
2000-10-31	0	2.100	-	2.200	-	-	0	0	-	0.547	-	0.573	-	-	0	-	0.00%
2000-10-30	0	2.100	-	2.200	-	-	0	0	-	0.547	-	0.573	-	-	0	-	0.00%
2000-10-27	0	2.100	-	2.100	-	-	0	0	-	0.547	-	0.547	-	-	0	-	-4.55%
2000-10-26	0	2.200	-	2.200	-	-	0	0	-	0.573	-	0.573	-	-	0	-	0.00%
2000-10-25	0	2.200	-	2.225	-	-	0	0	-	0.573	-	0.579	-	-	0	-	0.00%
2000-10-24	0	2.200	-	2.250	-	-	0	0	-	0.573	-	0.586	-	-	0	-	0.00%
2000-10-23	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-20	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-19	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-18	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-17	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-16	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-13	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-12	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-11	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-10	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-09	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-05	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-04	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-10-03	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-29	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-28	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-27	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-26	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-25	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-22	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-21	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-20	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-19	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-18	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-15	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-14	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-12	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-11	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-08	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-07	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-06	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-05	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-04	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-09-01	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-08-31	0	2.200	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2000-08-30	0	2.200	-	2.200	-	-	0	0	-	0.573	-	0.573	-	-	0	-	-4.35%
2000-08-29	0	2.300	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	0.00%
2000-08-28	0	2.300	-	2.300	-	-	0	0	-	0.599	-	0.599	-	-	0	-	-4.17%
2000-08-25	0	2.400	-	-	-	-	0	0	-	0.625	-	-	-	-	0	-	0.00%
2000-08-24	0	2.400	-	2.400	-	-	0	0	-	0.625	-	0.625	-	-	0	-	-4.00%
2000-08-23	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-22	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	0.00%
2000-08-21	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	0.00%
2000-08-18	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	0.00%
2000-08-17	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-16	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-15	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-14	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-11	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-10	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-08-09	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	-3.85%
2000-08-08	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	0.00%
2000-08-07	0	2.600	-	-	-	-	0	0	-	0.677	-	-	-	-	0	-	0.00%
2000-08-04	0	2.600	-	-	-	-	0	0	-	0.677	-	-	-	-	0	-	0.00%
2000-08-03	0	2.600	-	-	-	-	0	0	-	0.677	-	-	-	-	0	-	0.00%
2000-08-02	0	2.600	-	-	-	-	0	0	-	0.677	-	-	-	-	0	-	0.00%
2000-08-01	0	2.600	-	-	-	-	0	0	-	0.677	-	-	-	-	0	-	0.00%
2000-07-31	0	2.600	-	2.700	-	-	0	0	-	0.677	-	0.703	-	-	0	-	0.00%
2000-07-28	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	0.00%
2000-07-27	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	0.00%
2000-07-26	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	0.00%
2000-07-25	0	2.600	-	2.700	-	-	0	0	-	0.677	-	0.703	-	-	0	-	0.00%
2000-07-24	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	0.00%
2000-07-21	0	2.600	-	2.700	-	-	0	0	-	0.677	-	0.703	-	-	0	-	0.00%
2000-07-20	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	0.00%
2000-07-19	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	-3.70%
2000-07-18	0	2.700	-	2.700	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-07-17	0	2.700	-	2.700	-	-	0	0	-	0.703	-	0.703	-	-	0	-	-3.57%
2000-07-14	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-07-13	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-07-12	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-07-11	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-07-10	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-07-07	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-07-06	0	2.800	-	2.800	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
2000-07-05	0	2.800	-	2.800	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
2000-07-04	0	2.800	-	2.800	2.800	2.800	4,000	11,200	2.8000	0.729	-	0.729	0.729	0.729	15,367	0.7289	0.00%
2000-07-03	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-30	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-29	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-28	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-27	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-26	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-23	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-22	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-21	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-20	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-19	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-06-16	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-06-15	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-06-14	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-06-13	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-12	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-09	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-08	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-06-07	0	2.800	2.800	-	-	-	0	0	-	0.729	0.729	-	-	-	0	-	0.00%
2000-06-05	0	2.800	2.800	2.900	-	-	0	0	-	0.729	0.729	0.755	-	-	0	-	0.00%
2000-06-02	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-06-01	0	2.800	2.800	-	-	-	0	0	-	0.729	0.729	-	-	-	0	-	0.00%
2000-05-31	0	2.800	2.800	-	-	-	0	0	-	0.729	0.729	-	-	-	0	-	0.00%
2000-05-30	0	2.800	2.800	-	-	-	0	0	-	0.729	0.729	-	-	-	0	-	0.00%
2000-05-29	0	2.800	-	-	-	-	0	0	-	0.729	-	-	-	-	0	-	0.00%
2000-05-26	0	2.800	2.700	2.850	-	-	0	0	-	0.729	0.703	0.742	-	-	0	-	0.00%
2000-05-25	0	2.800	2.800	-	2.700	2.750	18,000	49,100	2.7278	0.729	0.729	-	0.703	0.716	69,149	0.7101	-1.75%
2000-05-24	0	2.850	2.800	2.875	2.725	2.875	34,000	96,050	2.8250	0.742	0.729	0.748	0.709	0.748	130,615	0.7354	0.88%
2000-05-23	0	2.825	2.825	-	2.800	2.850	10,000	28,100	2.8100	0.735	0.735	-	0.729	0.742	38,416	0.7315	0.89%
2000-05-22	0	2.800	2.800	-	2.600	2.600	6,000	15,600	2.6000	0.729	0.729	-	0.677	0.677	23,050	0.6768	3.70%
2000-05-19	0	2.700	2.700	3.000	-	-	0	0	-	0.703	0.703	0.781	-	-	0	-	0.00%
2000-05-18	0	2.700	2.700	2.900	-	-	0	0	-	0.703	0.703	0.755	-	-	0	-	0.00%
2000-05-17	0	2.700	2.700	2.800	2.500	2.500	10,000	25,000	2.5000	0.703	0.703	0.729	0.651	0.651	38,416	0.6508	8.00%
2000-05-16	0	2.500	2.500	2.800	-	-	0	0	-	0.651	0.651	0.729	-	-	0	-	2.04%
2000-05-15	0	2.450	-	2.550	-	-	0	0	-	0.638	-	0.664	-	-	0	-	0.00%
2000-05-12	0	2.450	2.450	-	2.300	2.300	8,000	18,400	2.3000	0.638	0.638	-	0.599	0.599	30,733	0.5987	4.26%
2000-05-10	0	2.350	-	2.450	-	-	0	0	-	0.612	-	0.638	-	-	0	-	0.00%
2000-05-09	0	2.350	2.250	-	2.350	2.350	2,000	4,700	2.3500	0.612	0.586	-	0.612	0.612	7,683	0.6117	4.44%
2000-05-08	0	2.250	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
2000-05-05	0	2.250	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
2000-05-04	0	2.250	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
2000-05-03	0	2.250	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
2000-05-02	0	2.250	2.250	-	-	-	0	0	-	0.586	0.586	-	-	-	0	-	12.50%
2000-04-28	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-04-27	0	2.000	2.000	-	-	-	0	0	-	0.521	0.521	-	-	-	0	-	0.00%
2000-04-26	0	2.000	2.000	-	-	-	0	0	-	0.521	0.521	-	-	-	0	-	0.00%
2000-04-25	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-04-20	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-04-19	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-04-18	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2000-04-17	0	2.000	2.000	-	2.000	2.000	54,000	108,000	2.0000	0.521	0.521	-	0.521	0.521	207,448	0.5206	-16.67%
2000-04-14	0	2.400	-	2.400	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2000-04-13	0	2.400	-	2.400	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2000-04-12	0	2.400	-	2.400	2.400	2.400	10,000	24,000	2.4000	0.625	-	0.625	0.625	0.625	38,416	0.6247	-4.00%
2000-04-11	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-04-10	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-04-07	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-04-06	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-04-05	0	2.500	-	-	-	-	0	0	-	0.651	-	-	-	-	0	-	0.00%
2000-04-03	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	-7.41%
2000-03-31	0	2.700	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-03-30	0	2.700	-	2.800	-	-	0	0	-	0.703	-	0.729	-	-	0	-	0.00%
2000-03-29	0	2.700	-	2.800	-	-	0	0	-	0.703	-	0.729	-	-	0	-	0.00%
2000-03-28	0	2.700	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-03-27	0	2.700	-	2.800	-	-	0	0	-	0.703	-	0.729	-	-	0	-	0.00%
2000-03-24	0	2.700	-	2.800	-	-	0	0	-	0.703	-	0.729	-	-	0	-	0.00%
2000-03-23	0	2.700	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-03-22	0	2.700	-	-	-	-	0	0	-	0.703	-	-	-	-	0	-	0.00%
2000-03-21	0	2.700	-	2.700	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-03-20	0	2.700	-	2.700	-	-	0	0	-	0.703	-	0.703	-	-	0	-	0.00%
2000-03-17	0	2.700	-	3.000	-	-	0	0	-	0.703	-	0.781	-	-	0	-	0.00%
2000-03-16	0	2.700	-	2.900	-	-	0	0	-	0.703	-	0.755	-	-	0	-	0.00%
2000-03-15	0	2.700	-	2.900	-	-	0	0	-	0.703	-	0.755	-	-	0	-	0.00%
2000-03-14	0	2.700	-	2.800	-	-	0	0	-	0.703	-	0.729	-	-	0	-	0.00%
2000-03-13	0	2.700	2.600	2.700	2.700	2.700	4,000	10,800	2.7000	0.703	0.677	0.703	0.703	0.703	15,367	0.7028	-3.57%
2000-03-10	0	2.800	-	2.900	-	-	0	0	-	0.729	-	0.755	-	-	0	-	0.00%
2000-03-09	0	2.800	-	2.800	2.975	2.975	60,000	178,500	2.9750	0.729	-	0.729	0.774	0.774	230,498	0.7744	-8.20%
2000-03-08	0	3.050	-	3.050	-	-	0	0	-	0.794	-	0.794	-	-	0	-	-3.17%
2000-03-07	0	3.150	-	3.150	-	-	2,000	6,400	3.2000	0.820	-	0.820	-	-	7,683	0.8330	-1.56%
2000-03-06	0	3.200	-	3.200	-	-	0	0	-	0.833	-	0.833	-	-	0	-	-2.29%
2000-03-03	0	3.275	-	3.300	3.275	3.275	60,000	196,500	3.2750	0.853	-	0.859	0.853	0.853	230,498	0.8525	-9.03%
2000-03-02	0	3.600	-	3.600	-	-	0	0	-	0.937	-	0.937	-	-	0	-	-4.00%
2000-03-01	0	3.750	3.000	3.750	2.400	3.750	102,000	307,200	3.0118	0.976	0.781	0.976	0.625	0.976	391,846	0.7840	51.52%
2000-02-29	0	2.475	-	2.475	-	-	0	0	-	0.644	-	0.644	-	-	0	-	-4.81%
2000-02-28	0	2.600	-	2.600	-	-	0	0	-	0.677	-	0.677	-	-	0	-	-7.14%
2000-02-25	0	2.800	-	2.800	-	-	0	0	-	0.729	-	0.729	-	-	0	-	-11.81%
2000-02-24	0	3.175	-	3.200	3.175	3.175	60,000	190,500	3.1750	0.826	-	0.833	0.826	0.826	230,498	0.8265	-0.78%
2000-02-23	0	3.200	-	3.200	-	-	0	0	-	0.833	-	0.833	-	-	0	-	-4.48%
2000-02-22	0	3.350	-	3.450	-	-	0	0	-	0.872	-	0.898	-	-	0	-	0.00%
2000-02-21	0	3.350	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2000-02-18	0	3.350	-	-	-	-	0	0	-	0.872	-	-	-	-	0	-	0.00%
2000-02-17	0	3.350	-	3.400	-	-	0	0	-	0.872	-	0.885	-	-	0	-	0.00%
2000-02-16	0	3.350	-	3.400	-	-	0	0	-	0.872	-	0.885	-	-	0	-	0.00%
2000-02-15	0	3.350	-	3.350	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-1.47%
2000-02-14	0	3.400	-	3.400	-	-	0	0	-	0.885	-	0.885	-	-	0	-	0.00%
2000-02-11	0	3.400	-	3.500	-	-	0	0	-	0.885	-	0.911	-	-	0	-	0.00%
2000-02-10	0	3.400	-	-	-	-	0	0	-	0.885	-	-	-	-	0	-	0.00%
2000-02-09	0	3.400	-	3.400	-	-	0	0	-	0.885	-	0.885	-	-	0	-	-2.86%
2000-02-08	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
2000-02-03	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
2000-02-02	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
2000-02-01	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
2000-01-31	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
2000-01-28	0	3.500	-	3.550	-	-	0	0	-	0.911	-	0.924	-	-	0	-	0.00%
2000-01-27	0	3.500	-	3.600	-	-	0	0	-	0.911	-	0.937	-	-	0	-	0.00%
2000-01-26	0	3.500	-	3.600	-	-	0	0	-	0.911	-	0.937	-	-	0	-	0.00%
2000-01-25	0	3.500	-	3.750	3.500	3.775	270,000	1,013,250	3.7528	0.911	-	0.976	0.911	0.983	1,037,239	0.9769	-7.89%
2000-01-24	0	3.800	-	-	3.700	3.800	120,000	449,700	3.7475	0.989	-	-	0.963	0.989	460,995	0.9755	2.70%
2000-01-21	0	3.700	-	3.700	-	-	0	0	-	0.963	-	0.963	-	-	0	-	-2.63%
2000-01-20	0	3.800	-	3.850	-	-	0	0	-	0.989	-	1.002	-	-	0	-	0.00%
2000-01-19	0	3.800	-	3.850	-	-	0	0	-	0.989	-	1.002	-	-	0	-	0.00%
2000-01-18	0	3.800	-	3.900	-	-	0	0	-	0.989	-	1.015	-	-	0	-	0.00%
2000-01-17	0	3.800	-	3.850	-	-	0	0	-	0.989	-	1.002	-	-	0	-	0.00%
2000-01-14	0	3.800	3.500	3.800	3.800	3.800	4,000	15,200	3.8000	0.989	0.911	0.989	0.989	0.989	15,367	0.9892	2.70%
2000-01-13	0	3.700	-	3.900	-	-	0	0	-	0.963	-	1.015	-	-	0	-	0.00%
2000-01-12	0	3.700	-	3.750	3.700	3.700	8,000	29,600	3.7000	0.963	-	0.976	0.963	0.963	30,733	0.9631	5.71%
2000-01-11	0	3.500	-	3.900	3.500	3.500	4,000	14,000	3.5000	0.911	-	1.015	0.911	0.911	15,367	0.9111	-12.50%
2000-01-10	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	-4.76%
2000-01-07	0	4.200	-	4.200	4.000	4.200	30,000	121,800	4.0600	1.093	-	1.093	1.041	1.093	115,249	1.0568	6.33%
2000-01-06	0	3.950	-	4.000	-	-	0	0	-	1.028	-	1.041	-	-	0	-	0.00%
2000-01-05	0	3.950	-	3.950	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2000-01-04	0	3.950	-	3.950	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
2000-01-03	0	3.950	-	4.000	-	-	0	0	-	1.028	-	1.041	-	-	0	-	0.00%
1999-12-30	0	3.950	-	3.950	-	-	0	0	-	1.028	-	1.028	-	-	0	-	0.00%
1999-12-29	0	3.950	-	-	3.750	4.050	45,000	172,250	3.8278	1.028	-	-	0.976	1.054	172,873	0.9964	7.48%
1999-12-28	0	3.675	-	3.775	-	-	0	0	-	0.957	-	0.983	-	-	0	-	0.00%
1999-12-24	0	3.675	-	3.775	-	-	0	0	-	0.957	-	0.983	-	-	0	-	0.00%
1999-12-23	0	3.675	-	3.750	-	-	0	0	-	0.957	-	0.976	-	-	0	-	0.00%
1999-12-22	0	3.675	-	3.700	-	-	0	0	-	0.957	-	0.963	-	-	0	-	0.00%
1999-12-21	0	3.675	-	3.700	-	-	0	0	-	0.957	-	0.963	-	-	0	-	0.00%
1999-12-20	0	3.675	-	3.725	3.675	3.675	4,000	14,700	3.6750	0.957	-	0.970	0.957	0.957	15,367	0.9566	-1.34%
1999-12-17	0	3.725	-	3.725	-	-	0	0	-	0.970	-	0.970	-	-	0	-	-0.67%
1999-12-16	0	3.750	-	3.750	-	-	0	0	-	0.976	-	0.976	-	-	0	-	-2.60%
1999-12-15	0	3.850	-	3.850	3.850	3.850	30,000	115,500	3.8500	1.002	-	1.002	1.002	1.002	115,249	1.0022	-1.28%
1999-12-14	0	3.900	-	4.000	-	-	0	0	-	1.015	-	1.041	-	-	0	-	0.00%
1999-12-13	0	3.900	-	4.000	-	-	0	0	-	1.015	-	1.041	-	-	0	-	0.00%
1999-12-10	0	3.900	-	3.900	3.900	3.900	4,000	15,600	3.9000	1.015	-	1.015	1.015	1.015	15,367	1.0152	-1.27%
1999-12-09	0	3.950	-	3.975	-	-	0	0	-	1.028	-	1.035	-	-	0	-	0.00%
1999-12-08	0	3.950	-	3.950	-	-	0	0	-	1.028	-	1.028	-	-	0	-	-1.25%
1999-12-07	0	4.000	-	4.000	3.975	4.000	62,000	247,450	3.9911	1.041	-	1.041	1.035	1.041	238,181	1.0389	-2.44%
1999-12-06	0	4.100	-	4.100	4.100	4.100	4,000	16,400	4.1000	1.067	-	1.067	1.067	1.067	15,367	1.0673	-1.80%
1999-12-03	0	4.175	-	4.200	-	-	0	0	-	1.087	-	1.093	-	-	0	-	0.00%
1999-12-02	0	4.175	-	4.175	-	-	0	0	-	1.087	-	1.087	-	-	0	-	-1.18%
1999-12-01	0	4.225	-	4.225	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
1999-11-30	0	4.225	-	4.225	-	-	0	0	-	1.100	-	1.100	-	-	0	-	-0.59%
1999-11-29	0	4.250	-	4.250	-	-	0	0	-	1.106	-	1.106	-	-	0	-	0.00%
1999-11-26	0	4.250	-	4.250	4.250	4.350	4,000	17,200	4.3000	1.106	-	1.106	1.106	1.132	15,367	1.1193	-4.49%
1999-11-25	0	4.450	-	4.500	4.250	4.450	20,000	88,000	4.4000	1.158	-	1.171	1.106	1.158	76,833	1.1453	-1.11%
1999-11-24	0	4.500	-	4.550	4.500	4.500	2,000	9,000	4.5000	1.171	-	1.184	1.171	1.171	7,683	1.1714	2.27%
1999-11-23	0	4.400	-	4.400	4.100	4.400	10,000	41,600	4.1600	1.145	-	1.145	1.067	1.145	38,416	1.0829	2.33%
1999-11-22	0	4.300	4.000	4.400	4.200	4.300	60,000	254,000	4.2333	1.119	1.041	1.145	1.093	1.119	230,498	1.1020	4.88%
1999-11-19	0	4.100	3.700	4.200	3.900	4.100	16,000	64,200	4.0125	1.067	0.963	1.093	1.015	1.067	61,466	1.0445	5.13%
1999-11-18	0	3.900	3.700	4.000	3.750	3.900	68,000	261,800	3.8500	1.015	0.963	1.041	0.976	1.015	261,231	1.0022	2.63%
1999-11-17	0	3.800	3.700	3.900	3.700	3.900	62,800	241,840	3.8510	0.989	0.963	1.015	0.963	1.015	241,254	1.0024	-2.56%
1999-11-16	0	3.900	3.700	4.000	3.600	4.000	270,000	1,023,000	3.7889	1.015	0.963	1.041	0.937	1.041	1,037,239	0.9863	8.33%
1999-11-15	0	3.600	3.600	3.700	3.100	3.625	230,000	802,850	3.4907	0.937	0.937	0.963	0.807	0.944	883,574	0.9086	20.00%
1999-11-12	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-11-11	0	3.000	-	3.100	2.850	3.000	62,000	180,500	2.9113	0.781	-	0.807	0.742	0.781	238,181	0.7578	4.35%
1999-11-10	0	2.875	-	2.875	2.875	2.925	10,000	28,950	2.8950	0.748	-	0.748	0.748	0.761	38,416	0.7536	1.77%
1999-11-09	0	2.825	-	2.825	2.675	2.875	48,000	134,550	2.8031	0.735	-	0.735	0.696	0.748	184,398	0.7297	4.63%
1999-11-08	0	2.700	-	2.700	2.400	2.700	14,000	36,000	2.5714	0.703	-	0.703	0.625	0.703	53,783	0.6694	17.39%
1999-11-05	0	2.300	-	2.400	-	-	0	0	-	0.599	-	0.625	-	-	0	-	0.00%
1999-11-04	0	2.300	-	2.400	2.100	2.300	8,000	17,400	2.1750	0.599	-	0.625	0.547	0.599	30,733	0.5662	15.00%
1999-11-03	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-11-02	0	2.000	-	2.300	-	-	0	0	-	0.521	-	0.599	-	-	0	-	0.00%
1999-11-01	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
1999-10-29	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-10-28	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-10-27	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-10-26	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-10-25	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-10-22	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	-2.44%
1999-10-21	0	2.050	-	2.050	-	-	0	0	-	0.534	-	0.534	-	-	0	-	-2.38%
1999-10-20	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-19	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-15	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-14	0	2.100	-	2.200	-	-	0	0	-	0.547	-	0.573	-	-	0	-	0.00%
1999-10-13	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-12	0	2.100	-	2.200	-	-	0	0	-	0.547	-	0.573	-	-	0	-	0.00%
1999-10-11	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-08	0	2.100	-	2.300	-	-	0	0	-	0.547	-	0.599	-	-	0	-	0.00%
1999-10-07	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-06	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-05	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-10-04	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-09-30	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-09-29	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-09-28	0	2.100	-	2.200	-	-	0	0	-	0.547	-	0.573	-	-	0	-	0.00%
1999-09-27	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-09-24	0	2.100	-	-	-	-	0	0	-	0.547	-	-	-	-	0	-	0.00%
1999-09-23	0	2.100	2.100	-	-	-	0	0	-	0.547	0.547	-	-	-	0	-	5.00%
1999-09-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-09-21	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
1999-09-20	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-09-17	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1999-09-15	0	2.000	2.000	-	-	-	0	0	-	0.521	0.521	-	-	-	0	-	8.11%
1999-09-14	0	1.850	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
1999-09-13	0	1.850	-	-	-	-	0	0	-	0.482	-	-	-	-	0	-	0.00%
1999-09-10	0	1.850	-	-	1.850	1.850	2,000	3,700	1.8500	0.482	-	-	0.482	0.482	7,683	0.4816	-2.63%
1999-09-09	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-09-08	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-2.56%
1999-09-07	0	1.950	-	1.950	-	-	0	0	-	0.508	-	0.508	-	-	0	-	-4.88%
1999-09-06	0	2.050	-	2.050	-	-	0	0	-	0.534	-	0.534	-	-	0	-	-4.65%
1999-09-03	0	2.150	-	2.150	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-4.44%
1999-09-02	0	2.250	-	2.250	-	-	0	0	-	0.586	-	0.586	-	-	0	-	-4.26%
1999-09-01	0	2.350	-	2.350	-	-	0	0	-	0.612	-	0.612	-	-	0	-	0.00%
1999-08-31	0	2.350	-	2.350	-	-	0	0	-	0.612	-	0.612	-	-	0	-	-4.08%
1999-08-30	0	2.450	-	2.450	-	-	0	0	-	0.638	-	0.638	-	-	0	-	-2.00%
1999-08-27	0	2.500	-	2.500	-	-	0	0	-	0.651	-	0.651	-	-	0	-	-2.91%
1999-08-26	0	2.575	-	2.575	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-2.83%
1999-08-25	0	2.650	-	2.650	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
1999-08-24	0	2.650	-	2.650	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
1999-08-23	0	2.650	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
1999-08-20	0	2.650	-	2.650	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-3.64%
1999-08-19	0	2.750	-	2.750	-	-	0	0	-	0.716	-	0.716	-	-	0	-	-1.79%
1999-08-18	0	2.800	-	2.800	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
1999-08-17	0	2.800	-	2.800	-	-	0	0	-	0.729	-	0.729	-	-	0	-	-3.45%
1999-08-16	0	2.900	-	2.900	-	-	0	0	-	0.755	-	0.755	-	-	0	-	0.00%
1999-08-13	0	2.900	-	2.900	-	-	0	0	-	0.755	-	0.755	-	-	0	-	-1.69%
1999-08-12	0	2.950	-	2.950	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1999-08-11	0	2.950	-	2.950	-	-	0	0	-	0.768	-	0.768	-	-	0	-	0.00%
1999-08-10	0	2.950	-	2.950	-	-	0	0	-	0.768	-	0.768	-	-	0	-	-1.67%
1999-08-09	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-08-06	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-08-05	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	-1.64%
1999-08-04	0	3.050	-	3.050	-	-	0	0	-	0.794	-	0.794	-	-	0	-	-1.61%
1999-08-03	0	3.100	-	3.100	-	-	0	0	-	0.807	-	0.807	-	-	0	-	-1.59%
1999-08-02	0	3.150	-	3.150	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1999-07-30	0	3.150	-	3.150	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1999-07-29	0	3.150	-	3.200	-	-	0	0	-	0.820	-	0.833	-	-	0	-	0.00%
1999-07-28	0	3.150	-	3.200	-	-	0	0	-	0.820	-	0.833	-	-	0	-	0.00%
1999-07-27	0	3.150	-	3.250	-	-	0	0	-	0.820	-	0.846	-	-	0	-	0.00%
1999-07-26	0	3.150	-	3.325	-	-	0	0	-	0.820	-	0.866	-	-	0	-	0.00%
1999-07-23	0	3.150	-	3.350	-	-	0	0	-	0.820	-	0.872	-	-	0	-	0.00%
1999-07-22	0	3.150	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1999-07-21	0	3.150	-	3.150	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-4.55%
1999-07-20	0	3.300	-	3.400	-	-	0	0	-	0.859	-	0.885	-	-	0	-	0.00%
1999-07-19	0	3.300	-	3.400	-	-	0	0	-	0.859	-	0.885	-	-	0	-	0.00%
1999-07-16	0	3.300	-	3.300	-	-	0	0	-	0.859	-	0.859	-	-	0	-	-4.35%
1999-07-15	0	3.450	-	3.500	-	-	0	0	-	0.898	-	0.911	-	-	0	-	0.00%
1999-07-14	0	3.450	-	3.500	-	-	0	0	-	0.898	-	0.911	-	-	0	-	0.00%
1999-07-13	0	3.450	-	3.450	-	-	0	0	-	0.898	-	0.898	-	-	0	-	-1.43%
1999-07-12	0	3.500	-	3.500	3.500	3.500	8,000	28,000	3.5000	0.911	-	0.911	0.911	0.911	30,733	0.9111	0.00%
1999-07-09	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	0.00%
1999-07-08	0	3.500	-	3.500	3.500	3.500	8,000	28,000	3.5000	0.911	-	0.911	0.911	0.911	30,733	0.9111	0.00%
1999-07-07	0	3.500	-	3.600	3.200	3.500	62,000	211,600	3.4129	0.911	-	0.937	0.833	0.911	238,181	0.8884	16.67%
1999-07-06	0	3.000	2.700	-	2.800	3.000	50,000	144,000	2.8800	0.781	0.703	-	0.729	0.781	192,081	0.7497	11.11%
1999-07-05	0	2.700	2.400	-	2.500	2.700	26,000	67,600	2.6000	0.703	0.625	-	0.651	0.703	99,882	0.6768	14.89%
1999-07-02	0	2.350	1.940	-	1.950	2.350	100,000	210,500	2.1050	0.612	0.505	-	0.508	0.612	384,163	0.5479	18.69%
1999-06-30	0	1.980	-	-	-	-	0	0	-	0.515	-	-	-	-	0	-	0.00%
1999-06-29	0	1.980	1.940	-	-	-	0	0	-	0.515	0.505	-	-	-	0	-	0.00%
1999-06-28	0	1.980	1.940	-	-	-	0	0	-	0.515	0.505	-	-	-	0	-	0.00%
1999-06-25	0	1.980	1.940	-	-	-	0	0	-	0.515	0.505	-	-	-	0	-	0.00%
1999-06-24	0	1.980	1.950	-	-	-	0	0	-	0.515	0.508	-	-	-	0	-	0.00%
1999-06-23	0	1.980	1.850	-	-	-	0	0	-	0.515	0.482	-	-	-	0	-	0.00%
1999-06-22	0	1.980	1.950	-	-	-	0	0	-	0.515	0.508	-	-	-	0	-	0.00%
1999-06-21	0	1.980	1.980	-	-	-	0	0	-	0.515	0.515	-	-	-	0	-	1.02%
1999-06-17	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-16	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-15	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-14	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-11	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-06-10	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-09	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-08	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-07	0	1.960	1.920	-	-	-	0	0	-	0.510	0.500	-	-	-	0	-	0.00%
1999-06-04	0	1.960	1.960	-	1.910	1.910	20,000	38,200	1.9100	0.510	0.510	-	0.497	0.497	76,833	0.4972	0.51%
1999-06-03	0	1.950	1.910	-	-	-	0	0	-	0.508	0.497	-	-	-	0	-	0.00%
1999-06-02	0	1.950	1.910	-	-	-	0	0	-	0.508	0.497	-	-	-	0	-	0.00%
1999-06-01	0	1.950	1.910	-	-	-	482,000	964,000	2.0000	0.508	0.497	-	-	-	1,851,664	0.5206	0.00%
1999-05-31	0	1.950	1.910	-	-	-	0	0	-	0.508	0.497	-	-	-	0	-	0.00%
1999-05-28	0	1.950	-	-	-	-	0	0	-	0.508	-	-	-	-	0	-	0.00%
1999-05-27	0	1.950	1.950	-	-	-	0	0	-	0.508	0.508	-	-	-	0	-	0.00%
1999-05-26	0	1.950	1.910	-	-	-	0	0	-	0.508	0.497	-	-	-	0	-	0.00%
1999-05-25	0	1.950	1.910	-	-	-	0	0	-	0.508	0.497	-	-	-	0	-	0.00%
1999-05-24	0	1.950	1.950	-	-	-	0	0	-	0.508	0.508	-	-	-	0	-	0.00%
1999-05-21	0	1.950	1.950	-	1.900	1.940	612,000	1,212,200	1.9807	0.508	0.508	-	0.495	0.505	2,351,076	0.5156	2.63%
1999-05-20	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-05-19	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-05-18	0	1.900	1.840	-	1.900	1.900	50,000	95,000	1.9000	0.495	0.479	-	0.495	0.495	192,081	0.4946	3.26%
1999-05-17	0	1.840	1.840	1.900	1.840	1.840	6,000	11,040	1.8400	0.479	0.479	0.495	0.479	0.479	23,050	0.4790	-2.13%
1999-05-14	0	1.880	-	1.880	-	-	0	0	-	0.489	-	0.489	-	-	0	-	-1.05%
1999-05-13	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-12	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-11	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-10	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-07	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-05-06	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-05	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-04	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-05-03	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-30	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-29	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-28	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-27	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-26	0	1.900	-	1.900	-	-	1,600	2,560	1.6000	0.495	-	0.495	-	-	6,147	0.4165	0.00%
1999-04-23	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-22	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-21	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-20	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-19	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-16	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-15	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-14	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-13	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-12	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-09	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-04-08	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-07	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-04-01	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-31	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-30	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-29	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-26	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-25	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-24	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-23	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-22	0	1.900	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
1999-03-19	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-18	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-17	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-16	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-15	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-12	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-11	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-10	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-09	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-08	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-05	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-04	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-03	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-02	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-03-01	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1999-02-26	0	1.900	-	1.900	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-3.06%
1999-02-25	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-24	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-23	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-22	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-19	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-15	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-12	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-11	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-10	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-09	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-08	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-05	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-04	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-03	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-02	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-02-01	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-29	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-28	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-27	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-26	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-25	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-22	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-21	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-20	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-19	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-18	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-15	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-14	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-13	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-12	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1999-01-11	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1999-01-08	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1999-01-07	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1999-01-06	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1999-01-05	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1999-01-04	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-31	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-30	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-29	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-28	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-24	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-23	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-22	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-21	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-18	0	1.960	-	-	-	-	1,600	3,136	1.9600	0.510	-	-	-	-	6,147	0.5102	0.00%
1998-12-17	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-16	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-15	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-14	0	1.960	-	2.000	-	-	0	0	-	0.510	-	0.521	-	-	0	-	0.00%
1998-12-11	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-10	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-09	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-08	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-07	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-04	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-03	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-02	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-12-01	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-30	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-27	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-26	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-25	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-24	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-23	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-20	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-19	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-18	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-17	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-16	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-13	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-12	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-11	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-10	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-09	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-06	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-05	0	1.960	-	2.025	-	-	0	0	-	0.510	-	0.527	-	-	0	-	0.00%
1998-11-04	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-03	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-11-02	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-30	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-29	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-27	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-26	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-23	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-22	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-21	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-20	0	1.960	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
1998-10-19	0	1.960	-	1.960	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
1998-10-16	0	1.960	1.920	1.960	1.920	2.000	6,000	11,680	1.9467	0.510	0.500	0.510	0.500	0.521	23,050	0.5067	-2.00%
1998-10-15	0	2.000	-	2.100	1.900	2.000	24,000	45,840	1.9100	0.521	-	0.547	0.495	0.521	92,199	0.4972	0.00%
1998-10-14	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
1998-10-13	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
1998-10-12	0	2.000	-	2.100	-	-	0	0	-	0.521	-	0.547	-	-	0	-	0.00%
1998-10-09	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-10-08	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-10-07	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
1998-10-05	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
1998-09-30	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
1998-09-29	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-28	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
1998-09-25	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-24	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-23	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-22	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-21	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-18	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-17	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-16	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-15	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-14	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-11	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-10	0	2.000	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
1998-09-09	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
1998-09-08	0	2.000	-	2.050	-	-	0	0	-	0.521	-	0.534	-	-	0	-	0.00%
1998-09-07	0	2.000	1.800	2.000	-	-	0	0	-	0.521	0.469	0.521	-	-	0	-	0.00%
1998-09-04	0	2.000	-	2.000	-	-	0	0	-	0.521	-	0.521	-	-	0	-	0.00%
1998-09-03	0	2.000	1.600	2.000	-	-	0	0	-	0.521	0.416	0.521	-	-	0	-	0.00%
1998-09-02	0	2.000	1.800	2.000	-	-	0	0	-	0.521	0.469	0.521	-	-	0	-	0.00%
1998-09-01	0	2.000	1.800	2.100	-	-	0	0	-	0.521	0.469	0.547	-	-	0	-	0.00%
1998-08-31	0	2.000	-	2.200	1.800	2.200	500,000	1,000,000	2.0000	0.521	-	0.573	0.469	0.573	1,920,814	0.5206	-33.33%
1998-08-28	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-27	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-26	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-25	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1998-08-24	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1998-08-21	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-20	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-19	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-18	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-14	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-13	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-12	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-11	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-10	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-07	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-06	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-05	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-04	0	3.000	-	-	-	-	0	0	-	0.781	-	-	-	-	0	-	0.00%
1998-08-03	0	3.000	-	3.000	-	-	0	0	-	0.781	-	0.781	-	-	0	-	-3.23%
1998-07-31	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-30	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-29	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-28	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-27	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-24	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-23	0	3.100	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1998-07-22	0	3.100	-	3.100	-	-	0	0	-	0.807	-	0.807	-	-	0	-	-3.13%
1998-07-21	0	3.200	-	3.200	-	-	0	0	-	0.833	-	0.833	-	-	0	-	0.00%
1998-07-20	0	3.200	-	-	-	-	0	0	-	0.833	-	-	-	-	0	-	0.00%
1998-07-17	0	3.200	-	3.200	-	-	0	0	-	0.833	-	0.833	-	-	0	-	0.00%
1998-07-16	0	3.200	-	3.200	-	-	0	0	-	0.833	-	0.833	-	-	0	-	0.00%
1998-07-15	0	3.200	-	3.200	-	-	0	0	-	0.833	-	0.833	-	-	0	-	-1.54%
1998-07-14	0	3.250	-	3.250	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
1998-07-13	0	3.250	-	3.250	-	-	0	0	-	0.846	-	0.846	-	-	0	-	0.00%
1998-07-10	0	3.250	-	-	-	-	0	0	-	0.846	-	-	-	-	0	-	0.00%
1998-07-09	0	3.250	-	3.250	-	-	0	0	-	0.846	-	0.846	-	-	0	-	-1.52%
1998-07-08	0	3.300	-	3.300	-	-	0	0	-	0.859	-	0.859	-	-	0	-	-2.94%
1998-07-07	0	3.400	-	3.400	-	-	0	0	-	0.885	-	0.885	-	-	0	-	-2.86%
1998-07-06	0	3.500	-	3.500	3.300	3.500	16,000	53,800	3.3625	0.911	-	0.911	0.859	0.911	61,466	0.8753	4.48%
1998-07-03	0	3.350	-	3.500	-	-	0	0	-	0.872	-	0.911	-	-	0	-	0.00%
1998-07-02	0	3.350	-	3.500	-	-	0	0	-	0.872	-	0.911	-	-	0	-	0.00%
1998-06-30	0	3.350	-	3.500	-	-	0	0	-	0.872	-	0.911	-	-	0	-	0.00%
1998-06-29	0	3.350	-	3.450	-	-	0	0	-	0.872	-	0.898	-	-	0	-	0.00%
1998-06-26	0	3.350	-	3.350	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-4.29%
1998-06-25	0	3.500	-	3.500	-	-	0	0	-	0.911	-	0.911	-	-	0	-	-4.76%
1998-06-24	0	3.675	-	3.675	3.500	3.800	10,000	36,800	3.6800	0.957	-	0.957	0.911	0.989	38,416	0.9579	-3.29%
1998-06-23	0	3.800	-	3.800	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1998-06-22	0	3.800	-	-	-	-	0	0	-	0.989	-	-	-	-	0	-	0.00%
1998-06-19	0	3.800	-	3.800	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1998-06-18	0	3.800	-	3.800	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1998-06-17	0	3.800	-	3.800	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1998-06-16	0	3.800	-	3.800	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1998-06-15	0	3.800	-	3.800	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1998-06-12	0	3.800	-	3.800	3.500	3.800	150,000	545,000	3.6333	0.989	-	0.989	0.911	0.989	576,244	0.9458	-5.00%
1998-06-11	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	0.00%
1998-06-10	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	0.00%
1998-06-09	0	4.000	-	4.025	-	-	0	0	-	1.041	-	1.048	-	-	0	-	0.00%
1998-06-08	0	4.000	-	4.025	-	-	0	0	-	1.041	-	1.048	-	-	0	-	0.00%
1998-06-05	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	0.00%
1998-06-04	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	-0.62%
1998-06-03	0	4.025	-	4.075	4.025	4.025	10,000	40,250	4.0250	1.048	-	1.061	1.048	1.048	38,416	1.0477	0.63%
1998-06-02	0	4.000	-	4.025	-	-	0	0	-	1.041	-	1.048	-	-	0	-	0.00%
1998-06-01	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	0.00%
1998-05-29	0	4.000	-	4.025	-	-	0	0	-	1.041	-	1.048	-	-	0	-	0.00%
1998-05-28	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	0.00%
1998-05-27	0	4.000	-	4.025	-	-	0	0	-	1.041	-	1.048	-	-	0	-	0.00%
1998-05-26	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	-0.62%
1998-05-25	0	4.025	-	4.025	-	-	0	0	-	1.048	-	1.048	-	-	0	-	-0.62%
1998-05-22	0	4.050	4.050	4.075	4.000	4.025	40,000	160,250	4.0063	1.054	1.054	1.061	1.041	1.048	153,665	1.0429	0.62%
1998-05-21	0	4.025	-	4.025	-	-	0	0	-	1.048	-	1.048	-	-	0	-	0.00%
1998-05-20	0	4.025	-	4.025	-	-	0	0	-	1.048	-	1.048	-	-	0	-	0.00%
1998-05-19	0	4.025	-	4.025	-	-	0	0	-	1.048	-	1.048	-	-	0	-	-1.23%
1998-05-18	0	4.075	-	4.075	-	-	0	0	-	1.061	-	1.061	-	-	0	-	0.00%
1998-05-15	0	4.075	-	4.075	-	-	0	0	-	1.061	-	1.061	-	-	0	-	0.00%
1998-05-14	0	4.075	-	4.075	-	-	0	0	-	1.061	-	1.061	-	-	0	-	0.00%
1998-05-13	0	4.075	-	4.075	4.075	4.075	10,000	40,750	4.0750	1.061	-	1.061	1.061	1.061	38,416	1.0607	0.00%
1998-05-12	0	4.075	-	4.075	-	-	0	0	-	1.061	-	1.061	-	-	0	-	0.00%
1998-05-11	0	4.075	-	4.075	-	-	0	0	-	1.061	-	1.061	-	-	0	-	-1.81%
1998-05-08	0	4.150	-	4.150	-	-	0	0	-	1.080	-	1.080	-	-	0	-	-4.60%
1998-05-07	0	4.350	-	4.350	4.400	4.600	10,000	44,900	4.4900	1.132	-	1.132	1.145	1.197	38,416	1.1688	8.75%
1998-05-06	0	4.000	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
1998-05-05	0	4.000	-	-	3.900	4.000	10,000	39,200	3.9200	1.041	-	-	1.015	1.041	38,416	1.0204	0.00%
1998-05-04	0	4.000	-	4.000	-	-	0	0	-	1.041	-	1.041	-	-	0	-	0.00%
1998-05-01	0	4.000	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
1998-04-30	0	4.000	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
1998-04-29	0	4.000	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
1998-04-28	0	4.000	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
1998-04-27	0	4.000	4.000	-	4.000	4.000	70,000	280,000	4.0000	1.041	1.041	-	1.041	1.041	268,914	1.0412	-4.76%
1998-04-24	0	4.200	-	4.200	-	-	0	0	-	1.093	-	1.093	-	-	0	-	0.00%
1998-04-23	0	4.200	-	4.200	-	-	0	0	-	1.093	-	1.093	-	-	0	-	-2.33%
1998-04-22	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-21	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-20	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-17	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-16	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-15	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-14	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-09	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	0.00%
1998-04-08	0	4.300	-	4.300	-	-	0	0	-	1.119	-	1.119	-	-	0	-	-2.27%
1998-04-07	0	4.400	4.400	-	4.200	4.200	100,000	420,000	4.2000	1.145	1.145	-	1.093	1.093	384,163	1.0933	0.00%
1998-04-03	0	4.400	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
1998-04-02	0	4.400	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
1998-04-01	0	4.400	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
1998-03-31	0	4.400	-	-	-	-	0	0	-	1.145	-	-	-	-	0	-	0.00%
1998-03-30	0	4.400	-	4.400	-	-	0	0	-	1.145	-	1.145	-	-	0	-	-2.22%
1998-03-27	0	4.500	-	4.500	-	-	0	0	-	1.171	-	1.171	-	-	0	-	0.00%
1998-03-26	0	4.500	4.200	-	4.200	4.500	46,000	195,600	4.2522	1.171	1.093	-	1.093	1.171	176,715	1.1069	2.27%
1998-03-25	0	4.400	-	4.400	-	-	0	0	-	1.145	-	1.145	-	-	0	-	0.00%
1998-03-24	0	4.400	-	4.500	-	-	0	0	-	1.145	-	1.171	-	-	0	-	0.00%
1998-03-23	0	4.400	-	4.400	-	-	0	0	-	1.145	-	1.145	-	-	0	-	0.00%
1998-03-20	0	4.400	4.200	4.400	4.200	4.400	54,000	227,200	4.2074	1.145	1.093	1.145	1.093	1.145	207,448	1.0952	0.00%
1998-03-19	0	4.400	4.000	4.400	4.200	4.400	102,000	428,800	4.2039	1.145	1.041	1.145	1.093	1.145	391,846	1.0943	-2.22%
1998-03-18	0	4.500	-	4.500	-	-	0	0	-	1.171	-	1.171	-	-	0	-	0.00%
1998-03-17	0	4.500	-	-	-	-	0	0	-	1.171	-	-	-	-	0	-	0.00%
1998-03-16	0	4.500	-	4.500	-	-	0	0	-	1.171	-	1.171	-	-	0	-	0.00%
1998-03-13	0	4.500	-	4.600	4.500	4.500	2,000	9,000	4.5000	1.171	-	1.197	1.171	1.171	7,683	1.1714	0.00%
1998-03-12	0	4.500	-	4.600	-	-	0	0	-	1.171	-	1.197	-	-	0	-	0.00%
1998-03-11	0	4.500	-	-	-	-	0	0	-	1.171	-	-	-	-	0	-	0.00%
1998-03-10	0	4.500	-	-	-	-	0	0	-	1.171	-	-	-	-	0	-	0.00%
1998-03-09	0	4.500	-	-	-	-	1	5	5.0000	1.171	-	-	-	-	4	1.3015	0.00%
1998-03-06	0	4.500	-	4.500	4.200	4.500	76,000	320,200	4.2132	1.171	-	1.171	1.093	1.171	291,964	1.0967	0.00%
1998-03-05	0	4.500	-	-	-	-	0	0	-	1.171	-	-	-	-	0	-	0.00%
1998-03-04	0	4.500	-	-	-	-	0	0	-	1.171	-	-	-	-	0	-	0.00%
1998-03-03	0	4.500	-	4.500	-	-	0	0	-	1.171	-	1.171	-	-	0	-	0.00%
1998-03-02	0	4.500	-	4.550	-	-	0	0	-	1.171	-	1.184	-	-	0	-	0.00%
1998-02-27	0	4.500	-	4.600	-	-	0	0	-	1.171	-	1.197	-	-	0	-	0.00%
1998-02-26	0	4.500	-	4.500	4.500	4.500	30,000	135,000	4.5000	1.171	-	1.171	1.171	1.171	115,249	1.1714	0.00%
1998-02-25	0	4.500	4.200	4.500	4.200	4.500	22,000	93,000	4.2273	1.171	1.093	1.171	1.093	1.171	84,516	1.1004	-6.25%
1998-02-24	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1998-02-23	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1998-02-20	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1998-02-19	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1998-02-18	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1998-02-17	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	0.00%
1998-02-16	0	4.800	-	4.800	-	-	0	0	-	1.249	-	1.249	-	-	0	-	-1.03%
1998-02-13	0	4.850	-	4.900	-	-	0	0	-	1.262	-	1.276	-	-	0	-	0.00%
1998-02-12	0	4.850	-	4.900	-	-	0	0	-	1.262	-	1.276	-	-	0	-	0.00%
1998-02-11	0	4.850	-	4.900	-	-	0	0	-	1.262	-	1.276	-	-	0	-	0.00%
1998-02-10	0	4.850	-	4.850	-	-	0	0	-	1.262	-	1.262	-	-	0	-	-1.02%
1998-02-09	0	4.900	4.600	4.900	-	-	0	0	-	1.276	1.197	1.276	-	-	0	-	0.00%
1998-02-06	0	4.900	-	4.900	-	-	0	0	-	1.276	-	1.276	-	-	0	-	0.00%
1998-02-05	0	4.900	-	4.900	-	-	0	0	-	1.276	-	1.276	-	-	0	-	0.00%
1998-02-04	0	4.900	-	4.900	4.900	4.900	2,000	9,800	4.9000	1.276	-	1.276	1.276	1.276	7,683	1.2755	0.00%
1998-02-03	0	4.900	4.500	4.900	4.900	4.900	2,000	9,800	4.9000	1.276	1.171	1.276	1.276	1.276	7,683	1.2755	0.00%
1998-02-02	0	4.900	-	4.925	4.900	4.900	10,000	49,000	4.9000	1.276	-	1.282	1.276	1.276	38,416	1.2755	0.51%
1998-01-27	0	4.875	4.500	4.875	4.500	4.900	58,000	269,300	4.6431	1.269	1.171	1.269	1.171	1.276	222,814	1.2086	-2.50%
1998-01-26	0	5.000	-	5.000	4.900	5.000	42,000	207,500	4.9405	1.302	-	1.302	1.276	1.302	161,348	1.2860	0.00%
1998-01-23	0	5.000	-	5.000	4.850	5.000	40,000	196,200	4.9050	1.302	-	1.302	1.262	1.302	153,665	1.2768	0.00%
1998-01-22	0	5.000	-	5.000	4.900	5.000	8,000	39,400	4.9250	1.302	-	1.302	1.276	1.302	30,733	1.2820	0.00%
1998-01-21	0	5.000	-	5.000	5.000	5.000	2,000	10,000	5.0000	1.302	-	1.302	1.302	1.302	7,683	1.3015	6.38%
1998-01-20	0	4.700	-	5.000	4.700	5.000	4,000	19,400	4.8500	1.223	-	1.302	1.223	1.302	15,367	1.2625	-6.00%
1998-01-19	0	5.000	-	5.000	5.000	5.000	4,000	20,000	5.0000	1.302	-	1.302	1.302	1.302	15,367	1.3015	0.00%
1998-01-16	0	5.000	-	5.000	-	-	0	0	-	1.302	-	1.302	-	-	0	-	0.00%
1998-01-15	0	5.000	5.000	-	4.500	4.500	12,000	54,000	4.5000	1.302	1.302	-	1.171	1.171	46,100	1.1714	0.00%
1998-01-14	0	5.000	-	5.000	5.000	5.000	2,000	10,000	5.0000	1.302	-	1.302	1.302	1.302	7,683	1.3015	0.00%
1998-01-13	0	5.000	-	5.000	5.000	5.000	2,000	10,000	5.0000	1.302	-	1.302	1.302	1.302	7,683	1.3015	0.00%
1998-01-12	0	5.000	-	5.000	5.000	5.000	4,000	20,000	5.0000	1.302	-	1.302	1.302	1.302	15,367	1.3015	0.00%
1998-01-09	0	5.000	4.500	-	4.200	5.000	118,000	502,200	4.2559	1.302	1.171	-	1.093	1.302	453,312	1.1078	11.11%
1998-01-08	0	4.500	-	4.500	5.000	5.000	4,000	20,000	5.0000	1.171	-	1.171	1.302	1.302	15,367	1.3015	-10.00%
1998-01-07	0	5.000	-	5.000	-	-	0	0	-	1.302	-	1.302	-	-	0	-	-2.91%
1998-01-06	0	5.150	-	5.150	-	-	0	0	-	1.341	-	1.341	-	-	0	-	0.00%
1998-01-05	0	5.150	-	-	-	-	0	0	-	1.341	-	-	-	-	0	-	0.00%
1998-01-02	0	5.150	-	5.150	-	-	0	0	-	1.341	-	1.341	-	-	0	-	-0.96%
1997-12-31	0	5.200	-	-	-	-	0	0	-	1.354	-	-	-	-	0	-	0.00%
1997-12-30	0	5.200	-	5.200	-	-	0	0	-	1.354	-	1.354	-	-	0	-	0.00%
1997-12-29	0	5.200	-	5.200	-	-	0	0	-	1.354	-	1.354	-	-	0	-	0.00%
1997-12-24	0	5.200	-	5.400	-	-	0	0	-	1.354	-	1.406	-	-	0	-	0.00%
1997-12-23	0	5.200	-	5.300	5.200	5.200	4,000	20,800	5.2000	1.354	-	1.380	1.354	1.354	15,367	1.3536	4.00%
1997-12-22	0	5.000	-	5.100	5.000	5.150	140,000	706,000	5.0429	1.302	-	1.328	1.302	1.341	537,828	1.3127	-6.54%
1997-12-19	0	5.350	5.050	5.350	5.400	5.400	12,000	64,800	5.4000	1.393	1.315	1.393	1.406	1.406	46,100	1.4057	2.88%
1997-12-18	0	5.200	-	5.300	5.200	5.200	100,000	520,000	5.2000	1.354	-	1.380	1.354	1.354	384,163	1.3536	-3.70%
1997-12-17	0	5.400	-	5.400	5.400	5.400	4,000	21,600	5.4000	1.406	-	1.406	1.406	1.406	15,367	1.4057	0.00%
1997-12-16	0	5.400	-	5.500	5.400	5.400	12,000	64,800	5.4000	1.406	-	1.432	1.406	1.406	46,100	1.4057	1.89%
1997-12-15	0	5.300	-	5.300	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-0.93%
1997-12-12	0	5.350	-	5.350	5.200	5.350	18,000	94,600	5.2556	1.393	-	1.393	1.354	1.393	69,149	1.3681	2.88%
1997-12-11	0	5.200	-	5.200	-	-	0	0	-	1.354	-	1.354	-	-	0	-	0.00%
1997-12-10	0	5.200	-	5.200	-	-	0	0	-	1.354	-	1.354	-	-	0	-	-0.95%
1997-12-09	0	5.250	-	5.250	5.200	5.300	140,000	729,500	5.2107	1.367	-	1.367	1.354	1.380	537,828	1.3564	0.00%
1997-12-08	0	5.250	-	5.250	5.200	5.250	16,000	83,700	5.2313	1.367	-	1.367	1.354	1.367	61,466	1.3617	0.96%
1997-12-05	0	5.200	-	5.200	5.200	5.200	14,000	72,800	5.2000	1.354	-	1.354	1.354	1.354	53,783	1.3536	0.00%
1997-12-04	0	5.200	-	5.200	5.200	5.250	216,000	1,123,700	5.2023	1.354	-	1.354	1.354	1.367	829,791	1.3542	0.97%
1997-12-03	0	5.150	-	5.150	-	-	0	0	-	1.341	-	1.341	-	-	0	-	0.00%
1997-12-02	0	5.150	-	5.150	5.200	5.200	12,000	62,400	5.2000	1.341	-	1.341	1.354	1.354	46,100	1.3536	-1.90%
1997-12-01	0	5.250	-	5.250	5.100	5.250	6,000	30,900	5.1500	1.367	-	1.367	1.328	1.367	23,050	1.3406	2.94%
1997-11-28	0	5.100	-	5.100	-	-	0	0	-	1.328	-	1.328	-	-	0	-	-0.97%
1997-11-27	0	5.150	-	5.150	-	-	0	0	-	1.341	-	1.341	-	-	0	-	-1.90%
1997-11-26	0	5.250	-	-	5.150	5.250	26,000	135,100	5.1962	1.367	-	-	1.341	1.367	99,882	1.3526	3.96%
1997-11-25	0	5.050	-	5.050	-	-	0	0	-	1.315	-	1.315	-	-	0	-	-1.94%
1997-11-24	0	5.150	-	5.200	-	-	0	0	-	1.341	-	1.354	-	-	0	-	0.00%
1997-11-21	0	5.150	-	5.200	-	-	0	0	-	1.341	-	1.354	-	-	0	-	0.00%
1997-11-20	0	5.150	-	5.150	-	-	0	0	-	1.341	-	1.341	-	-	0	-	-0.96%
1997-11-19	0	5.200	-	5.300	-	-	0	0	-	1.354	-	1.380	-	-	0	-	0.00%
1997-11-18	0	5.200	-	5.300	5.200	5.200	4,000	20,800	5.2000	1.354	-	1.380	1.354	1.354	15,367	1.3536	1.96%
1997-11-17	0	5.100	5.100	5.250	-	-	0	0	-	1.328	1.328	1.367	-	-	0	-	4.08%
1997-11-14	0	4.900	-	5.000	4.900	5.100	18,000	90,600	5.0333	1.276	-	1.302	1.276	1.328	69,149	1.3102	-9.26%
1997-11-13	0	5.400	-	5.400	-	-	0	0	-	1.406	-	1.406	-	-	0	-	-1.82%
1997-11-12	0	5.500	-	5.500	5.300	5.500	12,000	64,000	5.3333	1.432	-	1.432	1.380	1.432	46,100	1.3883	5.77%
1997-11-11	0	5.200	-	5.300	-	-	0	0	-	1.354	-	1.380	-	-	0	-	0.00%
1997-11-10	0	5.200	-	5.350	-	-	0	0	-	1.354	-	1.393	-	-	0	-	0.00%
1997-11-07	0	5.200	-	5.200	5.200	5.200	2,000	10,400	5.2000	1.354	-	1.354	1.354	1.354	7,683	1.3536	0.00%
1997-11-06	0	5.200	-	5.400	-	-	0	0	-	1.354	-	1.406	-	-	0	-	0.00%
1997-11-05	0	5.200	-	5.250	-	-	0	0	-	1.354	-	1.367	-	-	0	-	0.00%
1997-11-04	0	5.200	-	5.250	-	-	0	0	-	1.354	-	1.367	-	-	0	-	0.00%
1997-11-03	0	5.200	5.200	5.500	5.200	5.200	10,000	52,000	5.2000	1.354	1.354	1.432	1.354	1.354	38,416	1.3536	1.96%
1997-10-31	0	5.100	4.700	-	4.900	5.100	50,000	251,600	5.0320	1.328	1.223	-	1.276	1.328	192,081	1.3099	-2.86%
1997-10-30	0	5.250	-	5.250	5.100	5.300	90,000	468,700	5.2078	1.367	-	1.367	1.328	1.380	345,746	1.3556	0.96%
1997-10-29	0	5.200	-	5.200	5.200	5.200	50,000	260,000	5.2000	1.354	-	1.354	1.354	1.354	192,081	1.3536	2.97%
1997-10-28	0	5.050	5.050	5.400	4.800	5.000	80,000	392,000	4.9000	1.315	1.315	1.406	1.249	1.302	307,330	1.2755	1.00%
1997-10-27	0	5.000	5.000	5.400	4.900	5.200	70,000	350,000	5.0000	1.302	1.302	1.406	1.276	1.354	268,914	1.3015	-9.09%
1997-10-24	0	5.500	5.300	5.500	5.300	5.800	342,800	1,894,580	5.5268	1.432	1.380	1.432	1.380	1.510	1,316,910	1.4387	0.00%
1997-10-23	0	5.500	-	5.500	5.500	5.700	178,000	980,400	5.5079	1.432	-	1.432	1.432	1.484	683,810	1.4337	-5.17%
1997-10-22	0	5.800	-	5.800	-	-	0	0	-	1.510	-	1.510	-	-	0	-	-1.69%
1997-10-21	0	5.900	-	5.950	5.500	6.050	108,000	598,100	5.5380	1.536	-	1.549	1.432	1.575	414,896	1.4416	0.85%
1997-10-20	0	5.850	5.500	5.850	6.000	6.000	6,000	36,000	6.0000	1.523	1.432	1.523	1.562	1.562	23,050	1.5618	0.86%
1997-10-17	0	5.800	5.500	5.800	5.500	5.800	52,000	294,900	5.6712	1.510	1.432	1.510	1.432	1.510	199,765	1.4762	2.65%
1997-10-16	0	5.650	5.500	-	5.600	5.650	10,000	56,300	5.6300	1.471	1.432	-	1.458	1.471	38,416	1.4655	0.89%
1997-10-15	0	5.600	5.450	5.600	5.500	5.700	124,000	684,000	5.5161	1.458	1.419	1.458	1.432	1.484	476,362	1.4359	0.00%
1997-10-14	0	5.600	-	5.650	5.600	5.600	100,000	560,000	5.6000	1.458	-	1.471	1.458	1.458	384,163	1.4577	0.90%
1997-10-13	0	5.550	5.550	5.800	5.550	5.600	204,000	1,140,200	5.5892	1.445	1.445	1.510	1.445	1.458	783,692	1.4549	-0.89%
1997-10-09	0	5.600	5.600	5.800	5.600	5.800	118,000	664,800	5.6339	1.458	1.458	1.510	1.458	1.510	453,312	1.4665	-5.88%
1997-10-08	0	5.950	5.800	5.950	5.800	5.950	78,000	461,400	5.9154	1.549	1.510	1.549	1.510	1.549	299,647	1.5398	-0.83%
1997-10-07	0	6.000	-	6.000	5.800	6.000	70,000	408,400	5.8343	1.562	-	1.562	1.510	1.562	268,914	1.5187	1.69%
1997-10-06	0	5.900	5.900	6.000	5.900	6.000	58,000	344,200	5.9345	1.536	1.536	1.562	1.536	1.562	222,814	1.5448	-1.67%
1997-10-03	0	6.000	5.900	6.000	5.850	6.200	394,000	2,401,600	6.0954	1.562	1.536	1.562	1.523	1.614	1,513,601	1.5867	3.45%
1997-09-30	0	5.800	5.700	-	5.200	6.000	140,200	808,060	5.7636	1.510	1.484	-	1.354	1.562	538,596	1.5003	9.43%
1997-09-29	0	5.300	5.200	5.450	5.250	5.300	140,000	741,500	5.2964	1.380	1.354	1.419	1.367	1.380	537,828	1.3787	-3.64%
1997-09-26	0	5.500	-	5.500	5.250	5.550	90,200	491,250	5.4462	1.432	-	1.432	1.367	1.445	346,515	1.4177	0.00%
1997-09-25	0	5.500	-	5.500	-	-	0	0	-	1.432	-	1.432	-	-	0	-	0.00%
1997-09-24	0	5.500	-	5.500	5.200	5.500	100,000	529,500	5.2950	1.432	-	1.432	1.354	1.432	384,163	1.3783	3.77%
1997-09-23	0	5.300	5.100	5.300	5.100	5.300	90,000	467,000	5.1889	1.380	1.328	1.380	1.328	1.380	345,746	1.3507	3.92%
1997-09-22	0	5.100	-	5.100	-	-	0	0	-	1.328	-	1.328	-	-	0	-	-1.92%
1997-09-19	0	5.200	-	5.200	-	-	0	0	-	1.354	-	1.354	-	-	0	-	-0.95%
1997-09-18	0	5.250	-	5.400	-	-	0	0	-	1.367	-	1.406	-	-	0	-	0.00%
1997-09-16	0	5.250	5.150	5.250	5.250	5.250	20,000	105,000	5.2500	1.367	1.341	1.367	1.367	1.367	76,833	1.3666	-0.94%
1997-09-15	0	5.300	5.300	5.500	5.100	5.200	92,000	476,000	5.1739	1.380	1.380	1.432	1.328	1.354	353,430	1.3468	6.00%
1997-09-12	0	5.000	5.000	5.100	5.000	5.000	326,000	1,630,000	5.0000	1.302	1.302	1.328	1.302	1.302	1,252,370	1.3015	-2.91%
1997-09-11	0	5.150	4.950	5.150	4.950	5.200	212,000	1,064,200	5.0198	1.341	1.289	1.341	1.289	1.354	814,425	1.3067	0.98%
1997-09-10	0	5.100	5.100	-	5.000	5.100	132,000	661,000	5.0076	1.328	1.328	-	1.302	1.328	507,095	1.3035	4.08%
1997-09-09	0	4.900	-	5.000	-	-	0	0	-	1.276	-	1.302	-	-	0	-	0.00%
1997-09-08	0	4.900	-	5.000	-	-	0	0	-	1.276	-	1.302	-	-	0	-	0.00%
1997-09-05	0	4.900	-	4.950	-	-	0	0	-	1.276	-	1.289	-	-	0	-	0.00%
1997-09-04	0	4.900	-	5.000	-	-	0	0	-	1.276	-	1.302	-	-	0	-	0.00%
1997-09-03	0	4.900	-	5.000	-	-	0	0	-	1.276	-	1.302	-	-	0	-	0.00%
1997-09-02	0	5.000	-	5.000	-	-	0	0	-	1.276	-	1.276	-	-	0	-	0.00%
1997-09-01	0	5.000	-	5.000	4.900	5.000	60,000	299,000	4.9833	1.276	-	1.276	1.250	1.276	235,202	1.2712	0.00%
1997-08-29	0	5.000	-	5.100	-	-	0	0	-	1.276	-	1.301	-	-	0	-	0.00%
1997-08-28	0	5.000	-	-	-	-	0	0	-	1.276	-	-	-	-	0	-	0.00%
1997-08-27	0	5.000	-	5.100	-	-	0	0	-	1.276	-	1.301	-	-	0	-	0.00%
1997-08-26	0	5.000	-	5.150	-	-	0	0	-	1.276	-	1.314	-	-	0	-	0.00%
1997-08-25	0	5.000	5.000	5.150	5.000	5.000	74,000	370,000	5.0000	1.276	1.276	1.314	1.276	1.276	290,082	1.2755	0.00%
1997-08-22	0	5.000	-	5.100	5.000	5.000	200,000	1,000,000	5.0000	1.276	-	1.301	1.276	1.276	784,006	1.2755	0.00%
1997-08-21	0	5.000	-	5.100	-	-	0	0	-	1.276	-	1.301	-	-	0	-	0.00%
1997-08-20	0	5.000	-	5.100	-	-	0	0	-	1.276	-	1.301	-	-	0	-	0.00%
1997-08-19	0	5.000	-	5.000	5.000	5.000	100,000	500,000	5.0000	1.276	-	1.276	1.276	1.276	392,003	1.2755	-3.85%
1997-08-15	0	5.200	-	5.200	-	-	0	0	-	1.327	-	1.327	-	-	0	-	0.00%
1997-08-14	0	5.200	-	5.200	-	-	0	0	-	1.327	-	1.327	-	-	0	-	0.00%
1997-08-13	0	5.200	-	5.300	-	-	0	0	-	1.327	-	1.352	-	-	0	-	0.00%
1997-08-12	0	5.200	-	5.200	-	-	0	0	-	1.327	-	1.327	-	-	0	-	0.00%
1997-08-11	0	5.200	-	5.300	-	-	0	0	-	1.327	-	1.352	-	-	0	-	0.00%
1997-08-08	0	5.200	5.000	5.250	-	-	0	0	-	1.327	1.276	1.339	-	-	0	-	0.00%
1997-08-07	0	5.200	5.200	5.250	5.200	5.200	162,000	842,400	5.2000	1.327	1.327	1.339	1.327	1.327	635,044	1.3265	0.00%
1997-08-06	0	5.200	5.200	5.300	5.200	5.200	22,000	114,400	5.2000	1.327	1.327	1.352	1.327	1.327	86,241	1.3265	-3.70%
1997-08-05	0	5.400	5.200	5.400	5.500	5.500	10,000	55,000	5.5000	1.378	1.327	1.378	1.403	1.403	39,200	1.4031	0.00%
1997-08-04	0	5.400	5.200	5.600	5.200	5.400	60,000	315,000	5.2500	1.378	1.327	1.429	1.327	1.378	235,202	1.3393	3.85%
1997-08-01	0	5.200	5.200	5.300	5.000	5.200	222,000	1,152,400	5.1910	1.327	1.327	1.352	1.276	1.327	870,246	1.3242	0.00%
1997-07-31	0	5.200	5.200	5.300	5.200	5.200	22,000	114,400	5.2000	1.327	1.327	1.352	1.327	1.327	86,241	1.3265	0.00%
1997-07-30	0	5.200	5.100	5.200	5.200	5.200	100,000	520,000	5.2000	1.327	1.301	1.327	1.327	1.327	392,003	1.3265	0.00%
1997-07-29	0	5.200	5.100	5.300	5.200	5.200	110,000	572,000	5.2000	1.327	1.301	1.352	1.327	1.327	431,203	1.3265	-1.89%
1997-07-28	0	5.300	5.150	5.300	-	-	0	0	-	1.352	1.314	1.352	-	-	0	-	-0.93%
1997-07-25	0	5.350	-	5.350	-	-	0	0	-	1.365	-	1.365	-	-	0	-	-0.93%
1997-07-24	0	5.400	-	5.400	-	-	0	0	-	1.378	-	1.378	-	-	0	-	-0.92%
1997-07-23	0	5.450	-	5.450	5.500	5.500	10,000	55,000	5.5000	1.390	-	1.390	1.403	1.403	39,200	1.4031	0.00%
1997-07-22	0	5.450	5.400	5.450	5.300	5.450	108,000	577,100	5.3435	1.390	1.378	1.390	1.352	1.390	423,363	1.3631	2.83%
1997-07-21	0	5.300	-	5.300	5.300	5.300	150,000	795,000	5.3000	1.352	-	1.352	1.352	1.352	588,004	1.3520	0.00%
1997-07-18	0	5.300	5.200	5.300	5.000	5.300	68,000	346,600	5.0971	1.352	1.327	1.352	1.276	1.352	266,562	1.3003	2.91%
1997-07-17	0	5.150	5.000	5.150	5.000	5.150	10,000	51,200	5.1200	1.314	1.276	1.314	1.276	1.314	39,200	1.3061	-0.96%
1997-07-16	0	5.200	5.000	5.200	-	-	0	0	-	1.327	1.276	1.327	-	-	0	-	0.00%
1997-07-15	0	5.200	-	5.250	5.200	5.200	200,000	1,040,000	5.2000	1.327	-	1.339	1.327	1.327	784,006	1.3265	-1.89%
1997-07-14	0	5.300	-	5.400	-	-	0	0	-	1.352	-	1.378	-	-	0	-	0.00%
1997-07-11	0	5.300	-	5.350	-	-	0	0	-	1.352	-	1.365	-	-	0	-	0.00%
1997-07-10	0	5.300	-	5.300	5.300	5.300	100,000	530,000	5.3000	1.352	-	1.352	1.352	1.352	392,003	1.3520	0.00%
1997-07-09	0	5.300	-	5.300	5.300	5.300	210,000	1,113,000	5.3000	1.352	-	1.352	1.352	1.352	823,206	1.3520	1.92%
1997-07-08	0	5.200	5.200	5.300	5.200	5.250	218,000	1,134,600	5.2046	1.327	1.327	1.352	1.327	1.339	854,566	1.3277	-1.89%
1997-07-07	0	5.300	5.300	5.400	5.200	5.300	116,000	613,800	5.2914	1.352	1.352	1.378	1.327	1.352	454,723	1.3498	0.00%
1997-07-04	0	5.300	5.100	5.300	5.150	5.400	148,000	770,200	5.2041	1.352	1.301	1.352	1.314	1.378	580,164	1.3276	1.92%
1997-07-03	0	5.200	5.000	5.300	5.200	5.300	50,000	262,000	5.2400	1.327	1.276	1.352	1.327	1.352	196,001	1.3367	-2.80%
1997-06-27	0	5.350	5.000	5.400	5.000	5.350	170,000	891,000	5.2412	1.365	1.276	1.378	1.276	1.365	666,405	1.3370	2.88%
1997-06-26	0	5.200	-	5.200	5.200	5.400	220,000	1,148,000	5.2182	1.327	-	1.327	1.327	1.378	862,406	1.3312	1.96%
1997-06-25	0	5.100	-	5.200	5.000	5.300	300,000	1,551,300	5.1710	1.301	-	1.327	1.276	1.352	1,176,008	1.3191	0.99%
1997-06-24	0	5.050	-	5.050	4.950	5.050	111,600	555,130	4.9743	1.288	-	1.288	1.263	1.288	437,475	1.2689	0.00%
1997-06-23	0	5.050	-	5.050	5.100	5.100	6,000	30,600	5.1000	1.288	-	1.288	1.301	1.301	23,520	1.3010	-1.94%
1997-06-20	0	5.150	-	5.150	4.975	5.150	200,000	1,003,900	5.0195	1.314	-	1.314	1.269	1.314	784,006	1.2805	3.52%
1997-06-19	0	4.975	-	5.000	-	-	0	0	-	1.269	-	1.276	-	-	0	-	0.00%
1997-06-18	0	4.975	-	4.975	4.925	5.000	100,000	497,250	4.9725	1.269	-	1.269	1.256	1.276	392,003	1.2685	0.51%
1997-06-17	0	4.950	-	4.950	-	-	0	0	-	1.263	-	1.263	-	-	0	-	-0.50%
1997-06-16	0	4.975	-	4.975	-	-	0	0	-	1.269	-	1.269	-	-	0	-	-0.50%
1997-06-13	0	5.000	-	5.050	4.950	5.000	100,000	499,400	4.9940	1.276	-	1.288	1.263	1.276	392,003	1.2740	0.00%
1997-06-12	0	5.000	-	5.000	-	-	0	0	-	1.276	-	1.276	-	-	0	-	0.00%
1997-06-11	0	5.000	4.500	5.000	4.900	5.000	154,000	768,100	4.9877	1.276	1.148	1.276	1.250	1.276	603,684	1.2724	0.00%
1997-06-10	0	5.000	-	5.000	5.000	5.050	442,000	2,210,600	5.0014	1.276	-	1.276	1.276	1.288	1,732,652	1.2758	0.50%
1997-06-06	0	4.975	-	4.975	-	-	0	0	-	1.269	-	1.269	-	-	0	-	-0.50%
1997-06-05	0	5.000	-	5.000	5.000	5.050	180,000	905,000	5.0278	1.276	-	1.276	1.276	1.288	705,605	1.2826	0.50%
1997-06-04	0	4.975	-	4.975	4.975	5.000	64,000	318,150	4.9711	1.269	-	1.269	1.269	1.276	250,882	1.2681	-0.50%
1997-06-03	0	5.000	5.000	5.150	5.000	5.300	672,000	3,416,000	5.0833	1.276	1.276	1.314	1.276	1.352	2,634,259	1.2968	0.00%
1997-06-02	0	5.000	5.000	5.100	4.775	5.000	910,000	4,413,800	4.8503	1.276	1.276	1.301	1.218	1.276	3,567,225	1.2373	4.71%
1997-05-30	0	4.775	4.500	4.775	4.500	4.775	342,000	1,543,050	4.5118	1.218	1.148	1.218	1.148	1.218	1,340,649	1.1510	2.69%
1997-05-29	0	4.650	4.500	4.675	4.650	4.675	24,000	111,700	4.6542	1.186	1.148	1.193	1.186	1.193	94,081	1.1873	-2.11%
1997-05-28	0	4.750	4.750	4.800	4.600	4.700	170,000	791,000	4.6529	1.212	1.212	1.224	1.173	1.199	666,405	1.1870	3.26%
1997-05-27	0	4.600	-	4.675	4.500	4.600	20,400	92,540	4.5363	1.173	-	1.193	1.148	1.173	79,969	1.1572	0.00%
1997-05-26	0	4.600	4.500	4.700	4.600	4.600	94,000	432,400	4.6000	1.173	1.148	1.199	1.173	1.173	368,483	1.1735	2.22%
1997-05-23	0	4.500	4.500	4.800	4.500	4.500	18,000	81,000	4.5000	1.148	1.148	1.224	1.148	1.148	70,560	1.1480	-4.26%
1997-05-22	0	4.700	4.600	4.700	4.800	4.800	6,000	28,800	4.8000	1.199	1.173	1.199	1.224	1.224	23,520	1.2245	-2.08%
1997-05-21	0	4.800	4.575	4.800	-	-	0	0	-	1.224	1.167	1.224	-	-	0	-	-0.52%
1997-05-20	0	4.825	-	4.825	-	-	0	0	-	1.231	-	1.231	-	-	0	-	-2.53%
1997-05-19	0	4.950	4.950	4.975	4.950	5.000	30,000	149,050	4.9683	1.263	1.263	1.269	1.263	1.276	117,601	1.2674	-1.00%
1997-05-16	0	5.000	4.900	-	4.875	5.000	402,000	1,972,600	4.9070	1.276	1.250	-	1.244	1.276	1,575,851	1.2518	2.04%
1997-05-15	0	4.900	-	4.925	4.850	4.925	542,800	2,651,910	4.8856	1.250	-	1.256	1.237	1.256	2,127,791	1.2463	2.08%
1997-05-14	0	4.800	4.775	4.800	4.500	4.800	668,000	3,074,500	4.6025	1.224	1.218	1.224	1.148	1.224	2,618,579	1.1741	6.67%
1997-05-13	0	4.500	4.500	4.550	4.300	4.600	500,000	2,200,900	4.4018	1.148	1.148	1.161	1.097	1.173	1,960,014	1.1229	4.65%
1997-05-12	0	4.300	4.200	4.300	4.000	4.300	210,000	861,000	4.1000	1.097	1.071	1.097	1.020	1.097	823,206	1.0459	7.50%
1997-05-09	0	4.000	3.975	4.000	-	-	0	0	-	1.020	1.014	1.020	-	-	0	-	0.00%
1997-05-08	0	4.000	3.950	4.000	3.950	4.000	102,000	403,000	3.9510	1.020	1.008	1.020	1.008	1.020	399,843	1.0079	0.00%
1997-05-07	0	4.000	3.975	4.000	3.975	4.000	102,000	405,950	3.9799	1.020	1.014	1.020	1.014	1.020	399,843	1.0153	0.00%
1997-05-06	0	4.000	3.975	4.000	4.000	4.000	10,000	40,000	4.0000	1.020	1.014	1.020	1.020	1.020	39,200	1.0204	0.00%
1997-05-05	0	4.000	3.950	4.000	-	-	0	0	-	1.020	1.008	1.020	-	-	0	-	0.00%
1997-05-02	0	4.000	4.000	4.050	3.950	4.000	200,000	793,000	3.9650	1.020	1.020	1.033	1.008	1.020	784,006	1.0115	0.00%
1997-05-01	0	4.000	3.950	-	4.000	4.000	10,000	40,000	4.0000	1.020	1.008	-	1.020	1.020	39,200	1.0204	0.63%
1997-04-30	0	3.975	3.950	3.975	3.975	4.050	14,000	55,950	3.9964	1.014	1.008	1.014	1.014	1.033	54,880	1.0195	0.00%
1997-04-29	0	3.975	3.950	3.975	4.050	4.050	2,000	8,100	4.0500	1.014	1.008	1.014	1.033	1.033	7,840	1.0332	0.63%
1997-04-28	0	3.950	3.950	3.975	3.950	4.000	354,000	1,398,500	3.9506	1.008	1.008	1.014	1.008	1.020	1,387,690	1.0078	0.00%
1997-04-25	0	3.950	3.950	4.000	3.950	3.950	100,000	395,000	3.9500	1.008	1.008	1.020	1.008	1.008	392,003	1.0076	-1.25%
1997-04-24	0	4.000	3.950	4.000	3.950	4.000	110,000	435,000	3.9545	1.020	1.008	1.020	1.008	1.020	431,203	1.0088	0.00%
1997-04-23	0	4.000	3.950	4.000	3.950	4.000	30,000	118,800	3.9600	1.020	1.008	1.020	1.008	1.020	117,601	1.0102	0.00%
1997-04-22	0	4.000	3.950	4.000	-	-	0	0	-	1.020	1.008	1.020	-	-	0	-	0.00%
1997-04-21	0	4.000	3.975	4.000	4.000	4.000	150,000	600,000	4.0000	1.020	1.014	1.020	1.020	1.020	588,004	1.0204	0.00%
1997-04-18	0	4.000	3.950	4.000	4.000	4.000	2,550,000	10,200,000	4.0000	1.020	1.008	1.020	1.020	1.020	9,996,071	1.0204	0.00%
1997-04-17	0	4.000	3.950	4.000	3.950	4.050	44,000	174,100	3.9568	1.020	1.008	1.020	1.008	1.033	172,481	1.0094	0.00%
1997-04-16	0	4.000	3.950	4.000	3.950	4.000	104,000	411,000	3.9519	1.020	1.008	1.020	1.008	1.020	407,683	1.0081	1.27%
1997-04-15	0	3.950	3.950	3.975	3.950	3.950	100,000	395,000	3.9500	1.008	1.008	1.014	1.008	1.008	392,003	1.0076	-1.25%
1997-04-14	0	4.000	3.950	4.000	3.950	4.000	92,000	363,500	3.9511	1.020	1.008	1.020	1.008	1.020	360,643	1.0079	0.00%
1997-04-11	0	4.000	3.950	4.000	3.950	4.000	106,000	418,800	3.9509	1.020	1.008	1.020	1.008	1.020	415,523	1.0079	1.27%
1997-04-10	0	3.950	3.950	3.975	3.950	4.000	126,000	500,300	3.9706	1.008	1.008	1.014	1.008	1.020	493,923	1.0129	-1.25%
1997-04-09	0	4.000	3.950	4.000	3.950	4.050	106,000	421,500	3.9764	1.020	1.008	1.020	1.008	1.033	415,523	1.0144	0.63%
1997-04-08	0	3.975	3.950	3.975	3.975	3.975	100,000	397,500	3.9750	1.014	1.008	1.014	1.014	1.014	392,003	1.0140	0.63%
1997-04-07	0	3.950	3.950	3.975	3.950	3.950	254,000	1,006,650	3.9632	1.008	1.008	1.014	1.008	1.008	995,687	1.0110	-0.63%
1997-04-04	0	3.975	3.925	3.975	3.950	3.975	152,000	600,450	3.9503	1.014	1.001	1.014	1.008	1.014	595,844	1.0077	0.00%
1997-04-03	0	3.975	3.950	3.975	3.950	3.975	162,000	640,950	3.9565	1.014	1.008	1.014	1.008	1.014	635,044	1.0093	0.00%
1997-04-02	0	3.975	3.950	3.975	3.975	3.975	100,000	397,500	3.9750	1.014	1.008	1.014	1.014	1.014	392,003	1.0140	0.00%
1997-04-01	0	3.975	3.950	4.000	3.975	4.000	102,000	405,500	3.9755	1.014	1.008	1.020	1.014	1.020	399,843	1.0141	-0.63%
1997-03-27	0	4.000	3.950	4.000	3.950	4.000	110,000	434,600	3.9509	1.020	1.008	1.020	1.008	1.020	431,203	1.0079	0.00%
1997-03-26	0	4.000	3.950	4.000	3.975	4.000	112,000	445,500	3.9777	1.020	1.008	1.020	1.014	1.020	439,043	1.0147	0.63%
1997-03-25	0	3.975	3.950	3.975	3.975	3.975	300,000	1,187,500	3.9583	1.014	1.008	1.014	1.014	1.014	1,176,008	1.0098	0.00%
1997-03-24	0	3.975	3.975	4.050	3.975	3.975	20,000	79,500	3.9750	1.014	1.014	1.033	1.014	1.014	78,401	1.0140	0.00%
1997-03-21	0	3.975	3.950	4.000	3.950	4.000	324,000	1,285,500	3.9676	1.014	1.008	1.020	1.008	1.020	1,270,089	1.0121	-0.63%
1997-03-20	0	4.000	3.975	4.000	3.975	4.000	120,000	477,250	3.9771	1.020	1.014	1.020	1.014	1.020	470,403	1.0146	0.00%
1997-03-19	0	4.000	3.975	4.000	3.950	4.000	400,000	1,593,750	3.9844	1.020	1.014	1.020	1.008	1.020	1,568,011	1.0164	0.00%
1997-03-18	0	4.000	3.975	4.050	3.975	4.050	5,148,000	20,592,200	4.0000	1.020	1.014	1.033	1.014	1.033	20,180,303	1.0204	0.00%
1997-03-17	0	4.000	3.950	4.050	3.975	4.050	128,000	509,450	3.9801	1.020	1.008	1.033	1.014	1.033	501,764	1.0153	0.63%
1997-03-14	0	3.975	3.975	4.000	3.950	3.975	174,000	689,800	3.9644	1.014	1.014	1.020	1.008	1.014	682,085	1.0113	-0.63%
1997-03-13	0	4.000	4.000	4.025	3.975	4.000	160,000	638,600	3.9913	1.020	1.020	1.027	1.014	1.020	627,204	1.0182	-0.62%
1997-03-12	0	4.025	4.000	4.025	4.000	4.025	166,000	664,500	4.0030	1.027	1.020	1.027	1.020	1.027	650,725	1.0212	1.26%
1997-03-11	0	3.975	3.975	4.025	3.975	4.050	20,000	79,950	3.9975	1.014	1.014	1.027	1.014	1.033	78,401	1.0198	-1.85%
1997-03-10	0	4.050	3.975	4.050	3.975	4.050	46,000	183,750	3.9946	1.033	1.014	1.033	1.014	1.033	180,321	1.0190	1.25%
1997-03-07	0	4.000	3.975	4.000	4.000	4.050	60,000	240,500	4.0083	1.020	1.014	1.020	1.020	1.033	235,202	1.0225	0.00%
1997-03-06	0	4.000	3.975	4.025	4.000	4.050	156,000	625,550	4.0099	1.020	1.014	1.027	1.020	1.033	611,524	1.0229	-2.44%
1997-03-05	0	4.100	3.975	4.150	3.975	4.100	30,000	119,500	3.9833	1.046	1.014	1.059	1.014	1.046	117,601	1.0161	3.14%
1997-03-04	0	3.975	3.975	4.050	3.975	3.975	28,000	111,300	3.9750	1.014	1.014	1.033	1.014	1.014	109,761	1.0140	0.00%
1997-03-03	0	3.975	3.975	4.050	3.975	4.000	20,000	79,750	3.9875	1.014	1.014	1.033	1.014	1.020	78,401	1.0172	-0.63%
1997-02-28	0	4.000	3.975	4.050	3.975	4.025	40,000	159,750	3.9938	1.020	1.014	1.033	1.014	1.027	156,801	1.0188	0.63%
1997-02-27	0	3.975	3.975	4.050	3.975	3.975	10,000	39,750	3.9750	1.014	1.014	1.033	1.014	1.014	39,200	1.0140	0.00%
1997-02-26	0	3.975	3.975	4.050	3.975	4.000	38,000	151,300	3.9816	1.014	1.014	1.033	1.014	1.020	148,961	1.0157	0.00%
1997-02-25	0	3.975	3.975	4.050	3.975	3.975	134,000	532,900	3.9769	1.014	1.014	1.033	1.014	1.014	525,284	1.0145	0.00%
1997-02-24	0	3.975	3.975	4.050	3.975	4.000	86,000	343,700	3.9965	1.014	1.014	1.033	1.014	1.020	337,122	1.0195	-1.24%
1997-02-21	0	4.025	4.025	4.100	4.025	4.025	66,000	265,650	4.0250	1.027	1.027	1.046	1.027	1.027	258,722	1.0268	1.26%
1997-02-20	0	3.975	3.975	4.000	-	-	0	0	-	1.014	1.014	1.020	-	-	0	-	0.63%
1997-02-19	0	3.950	3.950	3.975	3.950	3.950	210,000	834,500	3.9738	1.008	1.008	1.014	1.008	1.008	823,206	1.0137	-0.63%
1997-02-18	0	3.975	3.975	4.000	3.975	3.975	194,000	771,150	3.9750	1.014	1.014	1.020	1.014	1.014	760,485	1.0140	-0.63%
1997-02-17	0	4.000	3.975	4.000	4.000	4.000	50,000	200,000	4.0000	1.020	1.014	1.020	1.020	1.020	196,001	1.0204	0.00%
1997-02-14	0	4.000	4.000	4.050	4.000	4.000	144,000	576,000	4.0000	1.020	1.020	1.033	1.020	1.020	564,484	1.0204	0.63%
1997-02-13	0	3.975	3.975	4.000	3.925	4.000	622,000	2,465,950	3.9645	1.014	1.014	1.020	1.001	1.020	2,438,257	1.0114	0.00%
1997-02-12	0	3.975	3.950	3.975	3.975	4.025	122,000	486,200	3.9852	1.014	1.008	1.014	1.014	1.027	478,243	1.0166	-0.63%
1997-02-11	0	4.000	3.975	4.000	4.000	4.025	466,000	1,864,900	4.0019	1.020	1.014	1.020	1.020	1.027	1,826,733	1.0209	0.00%
1997-02-10	0	4.000	3.950	4.000	4.000	4.025	260,000	1,041,500	4.0058	1.020	1.008	1.020	1.020	1.027	1,019,207	1.0219	-0.62%
1997-02-05	0	4.025	4.000	4.025	4.000	4.050	36,000	144,650	4.0181	1.027	1.020	1.027	1.020	1.033	141,121	1.0250	0.63%
1997-02-04	0	4.000	3.975	4.025	3.975	4.050	919,600	3,671,470	3.9925	1.020	1.014	1.027	1.014	1.033	3,604,857	1.0185	2.56%
1997-02-03	0	3.900	3.875	4.025	3.900	4.025	352,000	1,403,800	3.9881	0.995	0.989	1.027	0.995	1.027	1,379,850	1.0174	-3.70%
1997-01-31	0	4.050	-	4.075	-	-	4,000	16,200	4.0500	1.033	-	1.040	-	-	15,680	1.0332	0.00%
1997-01-30	0	4.050	3.950	4.050	4.000	4.075	122,000	491,900	4.0320	1.033	1.008	1.033	1.020	1.040	478,243	1.0286	1.25%
1997-01-29	0	4.000	3.975	4.075	4.000	4.000	10,000	40,000	4.0000	1.020	1.014	1.040	1.020	1.020	39,200	1.0204	-0.62%
1997-01-28	0	4.025	4.000	-	3.950	4.025	724,000	2,887,000	3.9876	1.027	1.020	-	1.008	1.027	2,838,100	1.0172	0.63%
1997-01-27	0	4.000	3.975	4.025	4.000	4.050	410,000	1,650,000	4.0244	1.020	1.014	1.027	1.020	1.033	1,607,211	1.0266	0.00%
1997-01-24	0	4.000	4.000	4.100	4.000	4.050	3,330,000	13,403,000	4.0249	1.020	1.020	1.046	1.020	1.033	13,053,692	1.0268	-1.23%
1997-01-23	0	4.050	4.050	4.125	4.050	4.150	302,000	1,238,400	4.1007	1.033	1.033	1.052	1.033	1.059	1,183,848	1.0461	-1.82%
1997-01-22	0	4.125	4.100	4.175	4.100	4.150	484,000	1,996,000	4.1240	1.052	1.046	1.065	1.046	1.059	1,897,293	1.0520	-0.60%
1997-01-21	0	4.150	4.125	4.150	4.150	4.200	410,000	1,708,300	4.1666	1.059	1.052	1.059	1.059	1.071	1,607,211	1.0629	-1.19%
1997-01-20	0	4.200	4.150	4.250	4.100	4.250	276,000	1,144,650	4.1473	1.071	1.059	1.084	1.046	1.084	1,081,928	1.0580	2.44%
1997-01-17	0	4.100	4.050	4.100	4.050	4.100	310,000	1,264,750	4.0798	1.046	1.033	1.046	1.033	1.046	1,215,209	1.0408	1.23%
1997-01-16	0	4.050	4.000	4.050	4.000	4.050	350,000	1,400,300	4.0009	1.033	1.020	1.033	1.020	1.033	1,372,010	1.0206	1.25%
1997-01-15	0	4.000	3.975	4.025	4.000	4.050	520,000	2,080,500	4.0010	1.020	1.014	1.027	1.020	1.033	2,038,414	1.0206	0.00%
1997-01-14	0	4.000	4.000	4.050	3.925	4.000	1,130,000	4,513,200	3.9940	1.020	1.020	1.033	1.001	1.020	4,429,631	1.0189	1.27%
1997-01-13	0	3.950	-	3.950	-	-	0	0	-	1.008	-	1.008	-	-	0	-	0.00%
1997-01-10	0	3.950	3.900	3.950	3.950	3.950	630,000	2,503,500	3.9738	1.008	0.995	1.008	1.008	1.008	2,469,617	1.0137	0.00%
1997-01-09	0	3.950	3.900	3.950	3.900	4.000	812,000	3,226,700	3.9738	1.008	0.995	1.008	0.995	1.020	3,183,063	1.0137	-1.86%
1997-01-08	0	4.025	4.000	4.025	4.000	4.050	2,636,000	10,545,850	4.0007	1.027	1.020	1.027	1.020	1.033	10,333,193	1.0206	-0.62%
1997-01-07	0	4.050	4.000	4.050	4.000	4.050	611,000	2,448,250	4.0070	1.033	1.020	1.033	1.020	1.033	2,395,137	1.0222	0.62%
1997-01-06	0	4.025	4.025	4.050	4.000	4.025	1,188,000	4,756,450	4.0037	1.027	1.027	1.033	1.020	1.027	4,656,993	1.0214	0.00%
1997-01-03	0	4.025	4.025	4.050	4.025	4.050	2,072,000	8,290,200	4.0011	1.027	1.027	1.033	1.027	1.033	8,122,297	1.0207	0.63%
1997-01-02	0	4.000	4.000	4.050	4.000	4.025	854,000	3,417,300	4.0015	1.020	1.020	1.033	1.020	1.027	3,347,704	1.0208	0.00%
1996-12-31	0	4.000	4.000	4.050	4.000	4.025	1,534,000	6,161,500	4.0166	1.020	1.020	1.033	1.020	1.027	6,013,323	1.0246	0.00%
1996-12-30	0	4.000	4.000	4.025	4.000	4.025	496,000	1,987,150	4.0064	1.020	1.020	1.027	1.020	1.027	1,944,334	1.0220	-0.62%
1996-12-27	0	4.025	4.025	4.050	4.000	4.100	80,000	322,950	4.0369	1.027	1.027	1.033	1.020	1.046	313,602	1.0298	0.12%
1996-12-24	0	4.050	4.000	4.150	4.000	4.050	512,000	2,054,000	4.0117	1.026	1.013	1.051	1.013	1.026	2,022,032	1.0158	0.00%
1996-12-23	0	4.050	4.000	4.050	4.000	4.075	360,000	1,455,000	4.0417	1.026	1.013	1.026	1.013	1.032	1,421,741	1.0234	-2.41%
1996-12-20	0	4.150	4.025	4.050	4.000	4.200	1,788,000	7,385,650	4.1307	1.051	1.019	1.026	1.013	1.063	7,061,316	1.0459	3.11%
1996-12-19	0	4.025	4.000	4.025	4.000	4.100	400,000	1,620,750	4.0519	1.019	1.013	1.019	1.013	1.038	1,579,713	1.0260	0.63%
1996-12-18	0	4.000	4.000	4.025	4.000	4.050	712,000	2,849,650	4.0023	1.013	1.013	1.019	1.013	1.026	2,811,889	1.0134	0.00%
1996-12-17	0	4.000	4.000	4.025	4.000	4.150	672,000	2,722,800	4.0518	1.013	1.013	1.019	1.013	1.051	2,653,917	1.0260	0.00%
1996-12-16	0	4.000	4.000	4.050	3.950	4.425	3,846,000	15,986,950	4.1568	1.013	1.013	1.026	1.000	1.120	15,188,937	1.0525	-10.11%
1996-12-13	0	4.450	4.375	4.450	4.300	4.475	7,626,000	33,449,450	4.3862	1.127	1.108	1.127	1.089	1.133	30,117,222	1.1106	0.00%
1996-12-12	0	4.450	4.325	4.450	3.925	4.475	14,352,000	60,623,150	4.2240	1.127	1.095	1.127	0.994	1.133	56,680,090	1.0696	10.56%
1996-12-11	0	4.025	4.025	4.050	3.650	4.025	7,950,000	30,660,850	3.8567	1.019	1.019	1.026	0.924	1.019	31,396,789	0.9766	8.78%
1996-12-10	0	3.700	3.700	3.750	3.450	3.725	3,450,000	12,515,200	3.6276	0.937	0.937	0.950	0.874	0.943	13,625,022	0.9185	4.23%
1996-12-09	0	3.550	-	3.600	3.550	3.825	3,872,000	14,199,300	3.6672	0.899	-	0.912	0.899	0.969	15,291,619	0.9286	0.00%
1996-12-06	0	3.550	3.550	3.600	3.200	3.550	10,686,000	35,781,400	3.3484	0.899	0.899	0.912	0.810	0.899	42,202,024	0.8479	14.52%
1996-12-05	0	3.100	3.125	3.150	3.100	3.575	1,974,000	6,405,250	3.2448	0.785	0.791	0.798	0.785	0.905	7,795,882	0.8216	-0.80%
1996-12-04	0	3.125	3.100	3.125	2.700	3.250	5,376,000	15,814,850	2.9418	0.791	0.785	0.791	0.684	0.823	21,231,338	0.7449	22.55%
1996-12-03	0	2.550	2.500	2.650	2.500	2.550	72,000	181,700	2.5236	0.646	0.633	0.671	0.633	0.646	284,348	0.6390	2.00%
1996-12-02	0	2.500	-	2.600	2.500	2.600	104,000	269,800	2.5942	0.633	-	0.658	0.633	0.658	410,725	0.6569	-2.91%
1996-11-29	0	2.575	2.575	2.600	2.550	2.600	78,000	200,600	2.5718	0.652	0.652	0.658	0.646	0.658	308,044	0.6512	0.98%
1996-11-28	0	2.550	2.525	2.600	2.550	2.550	70,000	176,500	2.5214	0.646	0.639	0.658	0.646	0.646	276,450	0.6385	-0.97%
1996-11-27	0	2.575	2.525	2.650	2.500	2.575	204,000	517,800	2.5382	0.652	0.639	0.671	0.633	0.652	805,653	0.6427	1.98%
1996-11-26	0	2.525	2.500	2.575	2.450	2.550	652,000	1,645,500	2.5238	0.639	0.633	0.652	0.620	0.646	2,574,932	0.6390	-0.98%
1996-11-25	0	2.550	2.500	2.600	2.325	2.600	766,000	1,866,100	2.4362	0.646	0.633	0.658	0.589	0.658	3,025,150	0.6169	10.87%
1996-11-22	0	2.300	2.200	2.350	2.200	2.300	70,000	159,000	2.2714	0.582	0.557	0.595	0.557	0.582	276,450	0.5751	8.24%
1996-11-21	0	2.125	2.125	2.200	2.100	2.125	70,000	147,250	2.1036	0.538	0.538	0.557	0.532	0.538	276,450	0.5326	1.19%
1996-11-20	0	2.100	2.050	2.100	2.050	2.100	46,000	94,600	2.0565	0.532	0.519	0.532	0.519	0.532	181,667	0.5207	3.70%
1996-11-19	0	2.025	1.950	2.100	-	-	0	0	-	0.513	0.494	0.532	-	-	0	-	0.00%
1996-11-18	0	2.025	2.025	2.100	-	-	0	0	-	0.513	0.513	0.532	-	-	0	-	1.25%
1996-11-15	0	2.000	2.000	-	-	-	0	0	-	0.506	0.506	-	-	-	0	-	0.00%
1996-11-14	0	2.000	2.000	-	2.000	2.000	268,000	536,000	2.0000	0.506	0.506	-	0.506	0.506	1,058,407	0.5064	-4.76%
1996-11-13	0	2.100	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
1996-11-12	0	2.100	2.100	2.125	-	-	0	0	-	0.532	0.532	0.538	-	-	0	-	0.00%
1996-11-11	0	2.100	2.000	2.125	-	-	0	0	-	0.532	0.506	0.538	-	-	0	-	0.00%
1996-11-08	0	2.100	2.100	2.175	2.100	2.100	20,000	42,000	2.1000	0.532	0.532	0.551	0.532	0.532	78,986	0.5317	5.00%
1996-11-07	0	2.000	2.000	2.200	2.000	2.050	110,000	222,800	2.0255	0.506	0.506	0.557	0.506	0.519	434,421	0.5129	-1.23%
1996-11-06	0	2.025	2.025	-	2.025	2.025	20,000	40,500	2.0250	0.513	0.513	-	0.513	0.513	78,986	0.5128	3.32%
1996-11-05	0	1.960	-	2.000	1.960	1.960	10,000	19,600	1.9600	0.496	-	0.506	0.496	0.496	39,493	0.4963	-2.00%
1996-11-04	0	2.000	-	2.050	-	-	0	0	-	0.506	-	0.519	-	-	0	-	0.00%
1996-11-01	0	2.000	-	2.050	-	-	0	0	-	0.506	-	0.519	-	-	0	-	0.00%
1996-10-31	0	2.000	1.940	2.000	2.000	2.000	20,000	40,000	2.0000	0.506	0.491	0.506	0.506	0.506	78,986	0.5064	2.04%
1996-10-30	0	1.960	1.960	1.990	1.960	1.960	40,000	78,400	1.9600	0.496	0.496	0.504	0.496	0.496	157,971	0.4963	-2.00%
1996-10-29	0	2.000	1.960	2.000	-	-	0	0	-	0.506	0.496	0.506	-	-	0	-	0.00%
1996-10-28	0	2.000	1.960	2.000	-	-	0	0	-	0.506	0.496	0.506	-	-	0	-	0.00%
1996-10-25	0	2.000	1.950	-	1.950	2.000	48,000	94,400	1.9667	0.506	0.494	-	0.494	0.506	189,566	0.4980	2.56%
1996-10-24	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1996-10-23	0	1.950	1.950	2.000	1.950	1.970	24,000	47,080	1.9617	0.494	0.494	0.506	0.494	0.499	94,783	0.4967	-1.52%
1996-10-22	0	1.980	1.980	-	-	-	0	0	-	0.501	0.501	-	-	-	0	-	2.06%
1996-10-18	0	1.940	1.930	-	1.940	1.940	4,000	7,760	1.9400	0.491	0.489	-	0.491	0.491	15,797	0.4912	-0.51%
1996-10-17	0	1.950	1.920	-	1.950	1.950	60,000	117,000	1.9500	0.494	0.486	-	0.494	0.494	236,957	0.4938	0.00%
1996-10-16	0	1.950	1.910	1.950	1.950	1.950	10,000	19,500	1.9500	0.494	0.484	0.494	0.494	0.494	39,493	0.4938	-2.50%
1996-10-15	0	2.000	1.980	2.000	2.000	2.000	50,000	100,000	2.0000	0.506	0.501	0.506	0.506	0.506	197,464	0.5064	0.00%
1996-10-14	0	2.000	-	2.050	2.000	2.000	50,000	100,000	2.0000	0.506	-	0.519	0.506	0.506	197,464	0.5064	-2.44%
1996-10-11	0	2.050	2.000	2.050	-	-	0	0	-	0.519	0.506	0.519	-	-	0	-	0.00%
1996-10-10	0	2.050	2.050	2.075	2.050	2.050	14,000	28,700	2.0500	0.519	0.519	0.525	0.519	0.519	55,290	0.5191	0.00%
1996-10-09	0	2.050	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
1996-10-08	0	2.050	2.050	-	2.050	2.050	24,000	49,200	2.0500	0.519	0.519	-	0.519	0.519	94,783	0.5191	0.00%
1996-10-07	0	2.050	2.025	2.075	2.025	2.050	34,000	69,600	2.0471	0.519	0.513	0.525	0.513	0.519	134,276	0.5183	0.00%
1996-10-04	0	2.050	-	2.100	-	-	0	0	-	0.519	-	0.532	-	-	0	-	0.00%
1996-10-03	0	2.050	-	2.100	-	-	0	0	-	0.519	-	0.532	-	-	0	-	0.00%
1996-10-02	0	2.050	1.980	2.075	-	-	0	0	-	0.519	0.501	0.525	-	-	0	-	0.00%
1996-10-01	0	2.050	-	2.100	-	-	0	0	-	0.519	-	0.532	-	-	0	-	0.00%
1996-09-30	0	2.050	2.050	2.075	-	-	0	0	-	0.519	0.519	0.525	-	-	0	-	1.23%
1996-09-27	0	2.025	-	2.100	-	-	0	0	-	0.513	-	0.532	-	-	0	-	0.00%
1996-09-26	0	2.025	2.025	2.100	2.025	2.050	90,000	184,000	2.0444	0.513	0.513	0.532	0.513	0.519	355,435	0.5177	-1.22%
1996-09-25	0	2.050	2.050	2.100	2.050	2.050	24,001	49,202	2.0500	0.519	0.519	0.532	0.519	0.519	94,787	0.5191	0.00%
1996-09-24	0	2.050	2.050	2.100	2.025	2.050	26,000	53,200	2.0462	0.519	0.519	0.532	0.513	0.519	102,681	0.5181	0.00%
1996-09-23	0	2.050	2.050	2.100	2.050	2.050	18,000	36,900	2.0500	0.519	0.519	0.532	0.519	0.519	71,087	0.5191	0.00%
1996-09-20	0	2.050	2.050	2.100	2.050	2.075	340,000	697,850	2.0525	0.519	0.519	0.532	0.519	0.525	1,342,756	0.5197	-1.20%
1996-09-19	0	2.075	2.075	2.100	2.050	2.050	10,000	20,500	2.0500	0.525	0.525	0.532	0.519	0.519	39,493	0.5191	-1.19%
1996-09-18	0	2.100	2.050	2.100	-	-	0	0	-	0.532	0.519	0.532	-	-	0	-	0.00%
1996-09-17	0	2.100	2.075	2.125	-	-	0	0	-	0.532	0.525	0.538	-	-	0	-	0.00%
1996-09-16	0	2.100	2.075	2.125	2.100	2.100	20,000	42,000	2.1000	0.532	0.525	0.538	0.532	0.532	78,986	0.5317	0.00%
1996-09-13	0	2.100	2.075	2.125	2.050	2.100	230,000	481,250	2.0924	0.532	0.525	0.538	0.519	0.532	908,335	0.5298	0.00%
1996-09-12	0	2.100	2.075	2.175	-	-	0	0	-	0.532	0.525	0.551	-	-	0	-	0.00%
1996-09-11	0	2.100	2.050	-	2.050	2.100	6,650,000	13,635,000	2.0504	0.532	0.519	-	0.519	0.532	26,262,723	0.5192	1.20%
1996-09-10	0	2.075	2.050	2.100	2.075	2.075	278,000	576,850	2.0750	0.525	0.519	0.532	0.525	0.525	1,097,900	0.5254	0.00%
1996-09-09	0	2.075	2.075	2.100	-	-	0	0	-	0.525	0.525	0.532	-	-	0	-	0.00%
1996-09-06	0	2.075	2.050	2.100	2.050	2.075	180,000	371,500	2.0639	0.525	0.519	0.532	0.519	0.525	710,871	0.5226	0.00%
1996-09-05	0	2.075	2.050	2.100	2.050	2.075	120,000	247,250	2.0604	0.525	0.519	0.532	0.519	0.525	473,914	0.5217	0.00%
1996-09-04	0	2.075	2.050	2.100	2.050	2.075	90,000	185,000	2.0556	0.525	0.519	0.532	0.519	0.525	355,435	0.5205	1.22%
1996-09-03	0	2.050	2.025	2.100	2.050	2.050	100,000	205,000	2.0500	0.519	0.513	0.532	0.519	0.519	394,928	0.5191	-1.20%
1996-09-02	0	2.075	2.050	2.100	-	-	0	0	-	0.525	0.519	0.532	-	-	0	-	0.00%
1996-08-30	0	2.075	2.075	2.100	2.075	2.075	4,000	8,300	2.0750	0.525	0.525	0.532	0.525	0.525	15,797	0.5254	0.00%
1996-08-29	0	2.075	2.075	2.100	2.075	2.075	70,000	145,250	2.0750	0.525	0.525	0.532	0.525	0.525	276,450	0.5254	0.00%
1996-08-28	0	2.075	2.075	2.150	2.050	2.050	10,000	20,500	2.0500	0.525	0.525	0.544	0.519	0.519	39,493	0.5191	1.22%
1996-08-27	0	2.050	2.050	2.150	-	-	0	0	-	0.519	0.519	0.544	-	-	0	-	0.00%
1996-08-23	0	2.050	2.050	-	2.025	2.025	10,000	20,250	2.0250	0.519	0.519	-	0.513	0.513	39,493	0.5128	2.50%
1996-08-22	0	2.000	2.100	2.175	2.000	2.050	250,000	503,750	2.0150	0.506	0.532	0.551	0.506	0.519	987,320	0.5102	-4.76%
1996-08-21	0	2.100	2.100	2.175	2.100	2.100	50,000	105,000	2.1000	0.532	0.532	0.551	0.532	0.532	197,464	0.5317	0.00%
1996-08-20	0	2.100	2.100	2.175	-	-	0	0	-	0.532	0.532	0.551	-	-	0	-	0.00%
1996-08-19	0	2.100	2.100	2.150	2.100	2.100	100,000	210,000	2.1000	0.532	0.532	0.544	0.532	0.532	394,928	0.5317	0.00%
1996-08-16	0	2.100	2.100	2.175	2.100	2.150	36,000	77,100	2.1417	0.532	0.532	0.551	0.532	0.544	142,174	0.5423	-2.33%
1996-08-15	0	2.150	2.150	2.175	2.150	2.150	50,000	107,500	2.1500	0.544	0.544	0.551	0.544	0.544	197,464	0.5444	0.00%
1996-08-14	0	2.150	2.100	2.150	2.150	2.150	10,000	21,500	2.1500	0.544	0.532	0.544	0.544	0.544	39,493	0.5444	0.00%
1996-08-13	0	2.150	2.125	2.175	-	-	0	0	-	0.544	0.538	0.551	-	-	0	-	0.00%
1996-08-12	0	2.150	2.100	2.175	2.125	2.150	40,000	85,500	2.1375	0.544	0.532	0.551	0.538	0.544	157,971	0.5412	-1.15%
1996-08-09	0	2.175	2.100	2.175	-	-	0	0	-	0.551	0.532	0.551	-	-	0	-	0.00%
1996-08-08	0	2.175	2.100	2.175	2.125	2.175	60,000	128,800	2.1467	0.551	0.532	0.551	0.538	0.551	236,957	0.5436	2.35%
1996-08-07	0	2.125	2.075	2.175	-	-	0	0	-	0.538	0.525	0.551	-	-	0	-	0.00%
1996-08-06	0	2.125	2.100	2.125	2.150	2.150	30,000	64,500	2.1500	0.538	0.532	0.538	0.544	0.544	118,478	0.5444	0.00%
1996-08-05	0	2.125	2.100	2.175	2.125	2.125	30,000	63,750	2.1250	0.538	0.532	0.551	0.538	0.538	118,478	0.5381	1.19%
1996-08-02	0	2.100	2.075	2.150	-	-	0	0	-	0.532	0.525	0.544	-	-	0	-	0.00%
1996-08-01	0	2.100	2.100	2.125	-	-	0	0	-	0.532	0.532	0.538	-	-	0	-	0.00%
1996-07-31	0	2.100	2.075	2.175	2.100	2.100	28,000	58,800	2.1000	0.532	0.525	0.551	0.532	0.532	110,580	0.5317	0.00%
1996-07-30	0	2.100	2.075	-	2.100	2.100	18,000	37,800	2.1000	0.532	0.525	-	0.532	0.532	71,087	0.5317	0.00%
1996-07-29	0	2.100	2.075	2.150	2.075	2.100	100,000	209,500	2.0950	0.532	0.525	0.544	0.525	0.532	394,928	0.5305	0.00%
1996-07-26	0	2.100	2.075	2.125	2.100	2.100	156,000	327,600	2.1000	0.532	0.525	0.538	0.532	0.532	616,088	0.5317	0.00%
1996-07-25	0	2.100	2.100	2.175	-	-	0	0	-	0.532	0.532	0.551	-	-	0	-	1.20%
1996-07-24	0	2.075	2.075	2.125	2.075	2.075	40,000	83,000	2.0750	0.525	0.525	0.538	0.525	0.525	157,971	0.5254	-1.19%
1996-07-23	0	2.100	2.075	2.150	2.100	2.100	100,000	210,000	2.1000	0.532	0.525	0.544	0.532	0.532	394,928	0.5317	0.00%
1996-07-22	0	2.100	2.075	2.150	2.100	2.100	100,000	210,000	2.1000	0.532	0.525	0.544	0.532	0.532	394,928	0.5317	0.00%
1996-07-19	0	2.100	2.100	2.150	2.075	2.075	30,000	62,250	2.0750	0.532	0.532	0.544	0.525	0.525	118,478	0.5254	0.00%
1996-07-18	0	2.100	2.100	2.175	2.100	2.100	20,000	42,000	2.1000	0.532	0.532	0.551	0.532	0.532	78,986	0.5317	2.44%
1996-07-17	0	2.050	2.050	2.100	2.050	2.100	78,000	162,900	2.0885	0.519	0.519	0.532	0.519	0.532	308,044	0.5288	0.00%
1996-07-16	0	2.050	2.050	2.100	2.050	2.050	10,000	20,500	2.0500	0.519	0.519	0.532	0.519	0.519	39,493	0.5191	-2.38%
1996-07-15	0	2.100	2.050	2.125	2.100	2.100	58,000	121,800	2.1000	0.532	0.519	0.538	0.532	0.532	229,058	0.5317	0.00%
1996-07-12	0	2.100	2.050	2.100	-	-	0	0	-	0.532	0.519	0.532	-	-	0	-	0.00%
1996-07-11	0	2.100	2.100	2.150	2.050	2.050	51,200	104,840	2.0477	0.532	0.532	0.544	0.519	0.519	202,203	0.5185	2.44%
1996-07-10	0	2.050	2.050	2.100	-	-	0	0	-	0.519	0.519	0.532	-	-	0	-	1.23%
1996-07-09	0	2.025	2.000	2.150	-	-	0	0	-	0.513	0.506	0.544	-	-	0	-	0.00%
1996-07-08	0	2.025	2.000	2.100	2.025	2.025	8,000	16,200	2.0250	0.513	0.506	0.532	0.513	0.513	31,594	0.5128	-3.57%
1996-07-05	0	2.100	2.050	2.200	2.100	2.100	20,000	42,000	2.1000	0.532	0.519	0.557	0.532	0.532	78,986	0.5317	0.00%
1996-07-04	0	2.100	2.050	2.150	2.100	2.100	60,000	126,000	2.1000	0.532	0.519	0.544	0.532	0.532	236,957	0.5317	0.00%
1996-07-03	0	2.100	2.100	2.150	2.100	2.100	30,000	63,000	2.1000	0.532	0.532	0.544	0.532	0.532	118,478	0.5317	0.00%
1996-07-02	0	2.100	2.100	2.125	2.100	2.100	10,000	21,000	2.1000	0.532	0.532	0.538	0.532	0.532	39,493	0.5317	0.00%
1996-07-01	0	2.100	2.100	2.125	2.050	2.100	204,000	428,200	2.0990	0.532	0.532	0.538	0.519	0.532	805,653	0.5315	0.00%
1996-06-28	0	2.100	2.100	2.125	2.100	2.100	40,000	84,000	2.1000	0.532	0.532	0.538	0.532	0.532	157,971	0.5317	0.00%
1996-06-27	0	2.100	2.100	2.150	2.050	2.050	48,000	98,700	2.0563	0.532	0.532	0.544	0.519	0.519	189,566	0.5207	0.00%
1996-06-26	0	2.100	2.050	2.125	2.025	2.100	284,000	582,900	2.0525	0.532	0.519	0.538	0.513	0.532	1,121,596	0.5197	1.20%
1996-06-25	0	2.075	2.025	2.100	2.025	2.100	130,000	270,750	2.0827	0.525	0.513	0.532	0.513	0.532	513,407	0.5274	-1.19%
1996-06-24	0	2.100	2.000	2.150	2.100	2.100	130,000	273,000	2.1000	0.532	0.506	0.544	0.532	0.532	513,407	0.5317	5.00%
1996-06-21	0	2.000	1.970	2.000	2.000	2.000	16,000	32,000	2.0000	0.506	0.499	0.506	0.506	0.506	63,189	0.5064	-2.44%
1996-06-19	0	2.050	2.025	2.075	-	-	0	0	-	0.519	0.513	0.525	-	-	0	-	0.00%
1996-06-18	0	2.050	2.050	2.075	2.050	2.050	54,000	110,700	2.0500	0.519	0.519	0.525	0.519	0.519	213,261	0.5191	2.50%
1996-06-14	0	2.000	2.000	2.050	2.000	2.000	70,000	140,000	2.0000	0.506	0.506	0.519	0.506	0.506	276,450	0.5064	0.00%
1996-06-13	0	2.000	2.000	2.050	-	-	0	0	-	0.506	0.506	0.519	-	-	0	-	0.00%
1996-06-12	0	2.000	2.000	2.100	2.000	2.000	8,000	16,000	2.0000	0.506	0.506	0.532	0.506	0.506	31,594	0.5064	0.00%
1996-06-11	0	2.000	2.000	2.050	-	-	0	0	-	0.506	0.506	0.519	-	-	0	-	0.00%
1996-06-10	0	2.000	1.970	2.050	1.970	2.000	104,000	206,480	1.9854	0.506	0.499	0.519	0.499	0.506	410,725	0.5027	0.00%
1996-06-07	0	2.000	2.000	2.050	2.000	2.000	10,000	20,000	2.0000	0.506	0.506	0.519	0.506	0.506	39,493	0.5064	-2.44%
1996-06-06	0	2.050	2.025	2.075	2.050	2.050	12,000	24,600	2.0500	0.519	0.513	0.525	0.519	0.519	47,391	0.5191	0.00%
1996-06-05	0	2.050	2.000	2.050	2.050	2.050	16,000	32,800	2.0500	0.519	0.506	0.519	0.519	0.519	63,189	0.5191	0.00%
1996-06-04	0	2.050	2.000	2.050	-	-	0	0	-	0.519	0.506	0.519	-	-	0	-	0.00%
1996-06-03	0	2.050	1.950	2.100	2.050	2.100	16,000	33,100	2.0688	0.519	0.494	0.532	0.519	0.532	63,189	0.5238	-2.38%
1996-05-31	0	2.100	2.050	2.100	2.075	2.100	116,000	243,450	2.0987	0.532	0.519	0.532	0.525	0.532	458,117	0.5314	0.00%
1996-05-30	0	2.100	2.000	2.100	2.075	2.100	128,000	267,800	2.0922	0.532	0.506	0.532	0.525	0.532	505,508	0.5298	0.00%
1996-05-29	0	2.100	2.000	2.100	2.100	2.100	140,000	292,000	2.0857	0.532	0.506	0.532	0.532	0.532	552,899	0.5281	-2.33%
1996-05-28	0	2.150	2.150	2.200	2.100	2.275	172,000	371,500	2.1599	0.544	0.544	0.557	0.532	0.576	679,276	0.5469	7.50%
1996-05-27	0	2.000	2.000	2.050	-	-	0	0	-	0.506	0.506	0.519	-	-	0	-	0.00%
1996-05-24	0	2.000	2.000	2.050	1.980	2.050	62,000	135,760	2.1897	0.506	0.506	0.519	0.501	0.519	244,855	0.5544	0.00%
1996-05-23	0	2.000	2.000	2.025	2.000	2.000	90,000	180,000	2.0000	0.506	0.506	0.513	0.506	0.506	355,435	0.5064	0.00%
1996-05-22	0	2.000	2.000	2.100	-	-	0	0	-	0.506	0.506	0.532	-	-	0	-	0.00%
1996-05-21	0	2.000	2.000	2.050	2.000	2.000	40,000	80,000	2.0000	0.506	0.506	0.519	0.506	0.506	157,971	0.5064	2.56%
1996-05-20	0	1.950	1.920	1.980	1.950	2.100	214,000	430,050	2.0096	0.494	0.486	0.501	0.494	0.532	845,146	0.5088	-3.70%
1996-05-17	0	2.025	-	2.100	-	-	0	0	-	0.513	-	0.532	-	-	0	-	0.00%
1996-05-16	0	2.025	-	-	2.000	2.025	60,000	120,250	2.0042	0.513	-	-	0.506	0.513	236,957	0.5075	1.25%
1996-05-15	0	2.000	1.950	2.000	-	-	0	0	-	0.506	0.494	0.506	-	-	0	-	-1.23%
1996-05-14	0	2.025	1.950	2.025	1.990	2.025	40,000	80,150	2.0038	0.513	0.494	0.513	0.504	0.513	157,971	0.5074	0.00%
1996-05-13	0	2.025	-	2.025	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
1996-05-10	0	2.025	1.970	2.025	-	-	0	0	-	0.513	0.499	0.513	-	-	0	-	0.00%
1996-05-09	0	2.025	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
1996-05-08	0	2.025	1.960	-	1.980	2.025	30,000	60,300	2.0100	0.513	0.496	-	0.501	0.513	118,478	0.5090	0.00%
1996-05-07	0	2.025	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
1996-05-06	0	2.025	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
1996-05-03	0	2.025	1.950	2.050	-	-	0	0	-	0.513	0.494	0.519	-	-	0	-	0.00%
1996-05-02	0	2.025	1.950	-	-	-	0	0	-	0.513	0.494	-	-	-	0	-	0.00%
1996-05-01	0	2.025	1.960	-	-	-	0	0	-	0.513	0.496	-	-	-	0	-	0.00%
1996-04-30	0	2.025	2.000	2.050	2.025	2.025	10,000	20,250	2.0250	0.513	0.506	0.519	0.513	0.513	39,493	0.5128	0.00%
1996-04-29	0	2.025	2.025	-	2.000	2.025	40,000	80,750	2.0188	0.513	0.513	-	0.506	0.513	157,971	0.5112	1.25%
1996-04-26	0	2.000	2.000	2.050	2.000	2.025	34,000	68,250	2.0074	0.506	0.506	0.519	0.506	0.513	134,276	0.5083	-2.44%
1996-04-25	0	2.050	-	-	-	-	0	0	-	0.519	-	-	-	-	0	-	0.00%
1996-04-24	0	2.050	-	2.050	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
1996-04-23	0	2.050	1.950	2.050	-	-	0	0	-	0.519	0.494	0.519	-	-	0	-	-2.38%
1996-04-22	0	2.100	-	2.100	2.100	2.100	20,000	42,000	2.1000	0.532	-	0.532	0.532	0.532	78,986	0.5317	3.70%
1996-04-19	0	2.025	2.000	2.125	1.920	2.025	90,000	179,550	1.9950	0.513	0.506	0.538	0.486	0.513	355,435	0.5052	1.25%
1996-04-18	0	2.000	1.960	-	-	-	0	0	-	0.506	0.496	-	-	-	0	-	0.00%
1996-04-17	0	2.000	-	2.100	-	-	0	0	-	0.506	-	0.532	-	-	0	-	0.00%
1996-04-16	0	2.000	-	2.100	-	-	0	0	-	0.506	-	0.532	-	-	0	-	0.00%
1996-04-15	0	2.000	-	2.000	-	-	0	0	-	0.506	-	0.506	-	-	0	-	0.00%
1996-04-12	0	2.000	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1996-04-11	0	2.000	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
1996-04-10	0	2.000	1.960	2.200	-	-	0	0	-	0.506	0.496	0.557	-	-	0	-	0.00%
1996-04-09	0	2.000	1.960	-	-	-	0	0	-	0.506	0.496	-	-	-	0	-	0.00%
1996-04-03	0	2.000	1.900	2.000	-	-	0	0	-	0.506	0.481	0.506	-	-	0	-	0.00%
1996-04-02	0	2.000	-	2.000	2.000	2.000	20,000	40,000	2.0000	0.506	-	0.506	0.506	0.506	78,986	0.5064	0.00%
1996-04-01	0	2.000	2.000	-	2.000	2.000	18,000	36,000	2.0000	0.506	0.506	-	0.506	0.506	71,087	0.5064	-2.44%
1996-03-29	0	2.050	-	2.100	-	-	0	0	-	0.519	-	0.532	-	-	0	-	0.00%
1996-03-28	0	2.050	2.050	-	2.000	2.000	10,000	20,000	2.0000	0.519	0.519	-	0.506	0.506	39,493	0.5064	1.23%
1996-03-27	0	2.025	2.000	2.100	-	-	0	0	-	0.513	0.506	0.532	-	-	0	-	0.00%
1996-03-26	0	2.025	1.980	2.100	-	-	0	0	-	0.513	0.501	0.532	-	-	0	-	0.00%
1996-03-25	0	2.025	2.000	2.100	1.980	2.025	18,000	35,820	1.9900	0.513	0.506	0.532	0.501	0.513	71,087	0.5039	1.25%
1996-03-22	0	2.000	-	2.025	-	-	0	0	-	0.506	-	0.513	-	-	0	-	0.00%
1996-03-21	0	2.000	1.900	2.000	-	-	400	768	1.9200	0.506	0.481	0.506	-	-	1,580	0.4862	-1.23%
1996-03-20	0	2.025	1.980	2.025	2.000	2.025	64,000	128,150	2.0023	0.513	0.501	0.513	0.506	0.513	252,754	0.5070	0.00%
1996-03-19	0	2.025	-	2.025	-	-	0	0	-	0.513	-	0.513	-	-	0	-	-1.22%
1996-03-18	0	2.050	1.940	-	-	-	0	0	-	0.519	0.491	-	-	-	0	-	0.00%
1996-03-15	0	2.050	-	2.050	-	-	0	0	-	0.519	-	0.519	-	-	0	-	0.00%
1996-03-14	0	2.050	-	2.050	2.050	2.050	50,000	102,500	2.0500	0.519	-	0.519	0.519	0.519	197,464	0.5191	3.54%
1996-03-13	0	1.980	1.940	2.100	1.980	1.980	10,000	19,800	1.9800	0.501	0.491	0.532	0.501	0.501	39,493	0.5014	-3.41%
1996-03-12	0	2.050	-	2.075	-	-	0	0	-	0.519	-	0.525	-	-	0	-	0.00%
1996-03-11	0	2.050	2.050	-	-	-	0	0	-	0.519	0.519	-	-	-	0	-	2.50%
1996-03-08	0	2.000	1.950	2.000	-	-	0	0	-	0.506	0.494	0.506	-	-	0	-	-2.44%
1996-03-07	0	2.050	2.025	2.100	2.050	2.100	66,000	137,100	2.0773	0.519	0.513	0.532	0.519	0.532	260,653	0.5260	-6.82%
1996-03-06	0	2.200	2.200	2.400	2.150	2.200	52,000	113,200	2.1769	0.557	0.557	0.608	0.544	0.557	205,363	0.5512	-4.35%
1996-03-05	0	2.300	2.250	2.300	-	-	68,000	149,600	2.2000	0.582	0.570	0.582	-	-	268,551	0.5571	0.00%
1996-03-04	0	2.300	-	2.400	-	-	0	0	-	0.582	-	0.608	-	-	0	-	0.00%
1996-03-01	0	2.300	2.225	2.300	2.350	2.400	30,000	71,000	2.3667	0.582	0.563	0.582	0.595	0.608	118,478	0.5993	-2.13%
1996-02-29	0	2.350	2.300	2.400	2.300	2.350	30,000	70,000	2.3333	0.595	0.582	0.608	0.582	0.595	118,478	0.5908	2.17%
1996-02-28	0	2.300	2.300	-	-	-	0	0	-	0.582	0.582	-	-	-	0	-	3.37%
1996-02-27	0	2.225	2.225	-	2.225	2.225	30,000	66,750	2.2250	0.563	0.563	-	0.563	0.563	118,478	0.5634	-1.11%
1996-02-26	0	2.250	2.225	2.300	2.200	2.250	108,000	240,600	2.2278	0.570	0.563	0.582	0.557	0.570	426,522	0.5641	0.00%
1996-02-23	0	2.250	2.200	-	-	-	0	0	-	0.570	0.557	-	-	-	0	-	0.00%
1996-02-22	0	2.250	2.225	-	-	-	0	0	-	0.570	0.563	-	-	-	0	-	0.00%
1996-02-16	0	2.250	2.250	-	2.225	2.250	34,000	76,000	2.2353	0.570	0.570	-	0.563	0.570	134,276	0.5660	0.00%
1996-02-15	0	2.250	2.225	2.400	2.250	2.250	10,000	22,500	2.2500	0.570	0.563	0.608	0.570	0.570	39,493	0.5697	0.00%
1996-02-14	0	2.250	2.225	2.250	-	-	0	0	-	0.570	0.563	0.570	-	-	0	-	-2.17%
1996-02-13	0	2.300	2.300	2.400	2.300	2.300	193,000	443,750	2.2992	0.582	0.582	0.608	0.582	0.582	762,211	0.5822	0.00%
1996-02-12	0	2.300	2.300	2.500	2.300	2.350	100,000	233,500	2.3350	0.582	0.582	0.633	0.582	0.595	394,928	0.5912	-3.16%
1996-02-09	0	2.375	2.350	2.500	2.350	2.400	190,000	450,000	2.3684	0.601	0.595	0.633	0.595	0.608	750,364	0.5997	-1.04%
1996-02-08	0	2.400	2.375	2.500	2.350	2.450	280,000	669,050	2.3895	0.608	0.601	0.633	0.595	0.620	1,105,799	0.6050	-4.00%
1996-02-07	0	2.500	2.500	2.600	2.500	2.625	368,000	936,950	2.5461	0.633	0.633	0.658	0.633	0.665	1,453,336	0.6447	-2.91%
1996-02-06	0	2.575	2.550	2.600	2.150	2.600	1,876,000	4,681,900	2.4957	0.652	0.646	0.658	0.544	0.658	7,408,852	0.6319	24.10%
1996-02-05	0	2.075	2.050	2.075	2.075	2.075	50,000	103,750	2.0750	0.525	0.519	0.525	0.525	0.525	197,464	0.5254	3.75%
1996-02-02	0	2.000	2.000	2.075	1.950	2.050	5,326,000	10,651,500	1.9999	0.506	0.506	0.525	0.494	0.519	21,033,874	0.5064	0.00%
1996-02-01	0	2.000	1.970	2.000	1.980	2.025	216,000	429,700	1.9894	0.506	0.499	0.506	0.501	0.513	853,045	0.5037	2.56%
1996-01-31	0	1.950	1.900	1.960	1.950	1.960	70,000	137,000	1.9571	0.494	0.481	0.496	0.494	0.496	276,450	0.4956	-4.88%
1996-01-30	0	2.050	2.050	2.075	1.990	1.990	50,000	99,500	1.9900	0.519	0.519	0.525	0.504	0.504	197,464	0.5039	-1.20%
1996-01-29	0	2.075	2.000	2.075	2.000	2.100	230,000	466,850	2.0298	0.525	0.506	0.525	0.506	0.532	908,335	0.5140	1.22%
1996-01-26	0	2.050	2.050	-	2.000	2.050	40,000	81,000	2.0250	0.519	0.519	-	0.506	0.519	157,971	0.5128	-2.38%
1996-01-25	0	2.100	2.100	2.150	2.100	2.100	100,000	210,000	2.1000	0.532	0.532	0.544	0.532	0.532	394,928	0.5317	1.20%
1996-01-24	0	2.075	2.075	2.125	2.050	2.075	612,000	1,255,300	2.0511	0.525	0.525	0.538	0.519	0.525	2,416,960	0.5194	3.75%
1996-01-23	0	2.000	1.950	2.025	2.000	2.050	404,000	823,100	2.0374	0.506	0.494	0.513	0.506	0.519	1,595,510	0.5159	-2.44%
1996-01-22	0	2.050	-	2.050	2.000	2.050	100,000	201,750	2.0175	0.519	-	0.519	0.506	0.519	394,928	0.5109	2.50%
1996-01-19	0	2.000	-	2.000	-	-	0	0	-	0.506	-	0.506	-	-	0	-	0.00%
1996-01-18	0	2.000	-	2.000	-	-	0	0	-	0.506	-	0.506	-	-	0	-	0.00%
1996-01-17	0	2.000	2.000	2.075	2.000	2.000	10,000	20,000	2.0000	0.506	0.506	0.525	0.506	0.506	39,493	0.5064	2.56%
1996-01-16	0	1.950	-	2.000	-	-	0	0	-	0.494	-	0.506	-	-	0	-	0.00%
1996-01-15	0	1.950	-	2.000	-	-	0	0	-	0.494	-	0.506	-	-	0	-	0.00%
1996-01-12	0	1.950	-	2.000	-	-	0	0	-	0.494	-	0.506	-	-	0	-	0.00%
1996-01-11	0	1.950	-	2.000	-	-	0	0	-	0.494	-	0.506	-	-	0	-	0.00%
1996-01-10	0	1.950	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
1996-01-09	0	1.950	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
1996-01-08	0	1.950	1.950	-	1.950	1.950	18,000	35,100	1.9500	0.494	0.494	-	0.494	0.494	71,087	0.4938	0.00%
1996-01-05	0	1.950	-	1.990	-	-	0	0	-	0.494	-	0.504	-	-	0	-	0.00%
1996-01-04	0	1.950	-	-	1.930	1.950	94,000	182,440	1.9409	0.494	-	-	0.489	0.494	371,232	0.4914	0.00%
1996-01-03	0	1.950	-	1.950	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
1996-01-02	0	1.950	-	1.980	-	-	0	0	-	0.494	-	0.501	-	-	0	-	0.00%
1995-12-29	0	1.950	-	1.950	1.950	1.950	14,000	27,300	1.9500	0.494	-	0.494	0.494	0.494	55,290	0.4938	-1.52%
1995-12-28	0	1.980	-	1.980	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-1.00%
1995-12-27	0	2.000	-	2.000	-	-	0	0	-	0.506	-	0.506	-	-	0	-	0.00%
1995-12-22	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	0.506	-	0.506	0.506	0.506	39,493	0.5064	2.56%
1995-12-21	0	1.950	-	-	-	-	0	0	-	0.494	-	-	-	-	0	-	0.00%
1995-12-20	0	1.950	1.880	1.950	1.950	1.950	4,000	7,800	1.9500	0.494	0.476	0.494	0.494	0.494	15,797	0.4938	1.56%
1995-12-19	0	1.920	-	1.950	-	-	0	0	-	0.486	-	0.494	-	-	0	-	0.00%
1995-12-18	0	1.920	1.900	1.920	1.920	1.920	10,000	19,200	1.9200	0.486	0.481	0.486	0.486	0.486	39,493	0.4862	-8.57%
1995-12-15	0	2.100	-	2.100	-	-	0	0	-	0.532	-	0.532	-	-	0	-	-3.45%
1995-12-14	0	2.175	-	2.175	-	-	0	0	-	0.551	-	0.551	-	-	0	-	-2.25%
1995-12-13	0	2.225	-	2.225	-	-	0	0	-	0.563	-	0.563	-	-	0	-	-2.20%
1995-12-12	0	2.275	-	2.275	-	-	0	0	-	0.576	-	0.576	-	-	0	-	-1.09%
1995-12-11	0	2.300	-	2.300	2.300	2.300	32,000	73,600	2.3000	0.582	-	0.582	0.582	0.582	126,377	0.5824	-1.08%
1995-12-08	0	2.325	2.300	2.375	2.200	2.325	204,000	460,400	2.2569	0.589	0.582	0.601	0.557	0.589	805,653	0.5715	5.68%
1995-12-07	0	2.200	2.125	2.300	2.050	2.200	200,000	426,000	2.1300	0.557	0.538	0.582	0.519	0.557	789,856	0.5393	3.53%
1995-12-06	0	2.125	2.075	2.125	2.000	2.125	236,000	481,500	2.0403	0.538	0.525	0.538	0.506	0.538	932,030	0.5166	6.25%
1995-12-05	0	2.000	2.000	-	1.950	1.950	98,000	191,100	1.9500	0.506	0.506	-	0.494	0.494	387,030	0.4938	2.56%
1995-12-04	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-12-01	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-11-30	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-11-29	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-11-28	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-11-27	0	1.950	1.950	-	1.950	1.950	52,000	101,400	1.9500	0.494	0.494	-	0.494	0.494	205,363	0.4938	0.00%
1995-11-24	0	1.950	1.950	-	1.950	1.950	26,000	50,700	1.9500	0.494	0.494	-	0.494	0.494	102,681	0.4938	0.00%
1995-11-23	0	1.950	1.950	-	1.950	1.950	106,000	206,700	1.9500	0.494	0.494	-	0.494	0.494	418,624	0.4938	0.00%
1995-11-22	0	1.950	1.950	-	1.950	1.950	242,000	471,900	1.9500	0.494	0.494	-	0.494	0.494	955,726	0.4938	0.00%
1995-11-21	0	1.950	1.910	1.970	1.950	1.950	342,000	666,900	1.9500	0.494	0.484	0.499	0.494	0.494	1,350,654	0.4938	0.00%
1995-11-20	0	1.950	1.950	2.000	-	-	0	0	-	0.494	0.494	0.506	-	-	0	-	0.00%
1995-11-17	0	1.950	1.950	2.000	1.950	1.950	20,000	39,000	1.9500	0.494	0.494	0.506	0.494	0.494	78,986	0.4938	0.00%
1995-11-16	0	1.950	1.950	2.000	-	-	0	0	-	0.494	0.494	0.506	-	-	0	-	0.00%
1995-11-15	0	1.950	1.950	1.980	1.950	1.980	220,000	429,300	1.9514	0.494	0.494	0.501	0.494	0.501	868,842	0.4941	0.00%
1995-11-14	0	1.950	1.950	-	1.950	1.950	458,000	893,100	1.9500	0.494	0.494	-	0.494	0.494	1,808,771	0.4938	0.00%
1995-11-13	0	1.950	1.950	-	1.950	1.950	50,000	97,500	1.9500	0.494	0.494	-	0.494	0.494	197,464	0.4938	0.00%
1995-11-10	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-11-09	0	1.950	1.950	-	1.950	1.950	360,000	702,000	1.9500	0.494	0.494	-	0.494	0.494	1,421,741	0.4938	0.00%
1995-11-08	0	1.950	1.950	-	1.950	1.950	158,000	308,100	1.9500	0.494	0.494	-	0.494	0.494	623,987	0.4938	0.00%
1995-11-07	0	1.950	1.950	-	-	-	0	0	-	0.494	0.494	-	-	-	0	-	0.00%
1995-11-06	0	1.950	1.950	1.970	1.950	1.950	20,000	39,000	1.9500	0.494	0.494	0.499	0.494	0.494	78,986	0.4938	0.00%
1995-11-03	0	1.950	1.950	-	1.950	1.950	10,000	19,500	1.9500	0.494	0.494	-	0.494	0.494	39,493	0.4938	0.00%
1995-11-02	0	1.950	1.950	-	1.950	1.960	20,000	39,100	1.9550	0.494	0.494	-	0.494	0.496	78,986	0.4950	0.00%
1995-10-31	0	1.950	1.950	-	1.950	1.950	570,000	1,111,500	1.9500	0.494	0.494	-	0.494	0.494	2,251,091	0.4938	0.00%
1995-10-30	0	1.950	1.950	1.980	1.950	1.950	192,000	374,400	1.9500	0.494	0.494	0.501	0.494	0.494	758,262	0.4938	0.00%
1995-10-27	0	1.950	-	1.950	1.950	1.950	6,000	11,700	1.9500	0.494	-	0.494	0.494	0.494	23,696	0.4938	0.00%
1995-10-26	0	1.950	1.950	1.970	-	-	0	0	-	0.494	0.494	0.499	-	-	0	-	0.00%
1995-10-25	0	1.950	1.950	1.970	-	-	0	0	-	0.494	0.494	0.499	-	-	0	-	0.00%
1995-10-24	0	1.950	1.950	1.980	1.950	1.950	16,000	31,200	1.9500	0.494	0.494	0.501	0.494	0.494	63,189	0.4938	0.00%
1995-10-23	0	1.950	1.950	-	1.950	1.950	40,000	78,000	1.9500	0.494	0.494	-	0.494	0.494	157,971	0.4938	0.00%
1995-10-20	0	1.950	1.950	-	1.950	1.950	72,000	140,400	1.9500	0.494	0.494	-	0.494	0.494	284,348	0.4938	0.00%
1995-10-19	0	1.950	1.950	2.100	1.950	2.000	28,000	55,600	1.9857	0.494	0.494	0.532	0.494	0.506	110,580	0.5028	-1.52%
1995-10-18	0	1.980	1.950	2.150	1.980	1.980	10,000	19,800	1.9800	0.501	0.494	0.544	0.501	0.501	39,493	0.5014	0.00%
1995-10-17	0	1.980	1.960	2.025	-	-	0	0	-	0.501	0.496	0.513	-	-	0	-	0.00%
1995-10-16	0	1.980	1.960	2.025	1.980	1.980	10,000	19,800	1.9800	0.501	0.496	0.513	0.501	0.501	39,493	0.5014	-2.22%
1995-10-13	0	2.025	1.950	2.025	2.000	2.025	142,000	284,100	2.0007	0.513	0.494	0.513	0.506	0.513	560,798	0.5066	5.47%
1995-10-12	0	1.920	1.920	-	1.900	1.920	30,000	57,200	1.9067	0.486	0.486	-	0.481	0.486	118,478	0.4828	1.05%
1995-10-11	0	1.900	1.900	-	1.900	1.900	40,000	76,000	1.9000	0.481	0.481	-	0.481	0.481	157,971	0.4811	0.00%
1995-10-10	0	1.900	1.900	1.980	1.900	1.900	1,008,000	1,915,200	1.9000	0.481	0.481	0.501	0.481	0.481	3,980,876	0.4811	0.00%
1995-10-09	0	1.900	1.900	1.930	-	-	0	0	-	0.481	0.481	0.489	-	-	0	-	0.00%
1995-10-06	0	1.900	1.900	1.950	1.900	1.900	120,000	228,000	1.9000	0.481	0.481	0.494	0.481	0.481	473,914	0.4811	0.00%
1995-10-05	0	1.900	1.900	1.950	1.900	1.950	121,000	231,000	1.9091	0.481	0.481	0.494	0.481	0.494	477,863	0.4834	-5.00%
1995-10-04	0	2.000	-	2.025	-	-	0	0	-	0.506	-	0.513	-	-	0	-	0.00%
1995-10-03	0	2.000	-	2.000	2.025	2.025	13,000	26,220	2.0169	0.506	-	0.506	0.513	0.513	51,341	0.5107	0.00%
1995-10-02	0	2.000	1.920	2.050	-	-	0	0	-	0.506	0.486	0.519	-	-	0	-	0.00%
1995-09-29	0	2.000	1.900	2.025	1.940	2.000	42,000	83,660	1.9919	0.506	0.481	0.513	0.491	0.506	165,870	0.5044	4.71%
1995-09-28	0	1.910	1.910	1.940	-	-	0	0	-	0.484	0.484	0.491	-	-	0	-	0.00%
1995-09-27	0	1.910	1.900	1.940	1.910	1.910	50,000	95,500	1.9100	0.484	0.481	0.491	0.484	0.484	197,464	0.4836	0.53%
1995-09-26	0	1.900	1.900	1.940	-	-	0	0	-	0.481	0.481	0.491	-	-	0	-	0.00%
1995-09-25	0	1.900	1.900	-	1.860	1.880	200,000	374,000	1.8700	0.481	0.481	-	0.471	0.476	789,856	0.4735	0.00%
1995-09-22	0	1.900	1.900	-	1.900	1.910	132,000	251,000	1.9015	0.481	0.481	-	0.481	0.484	521,305	0.4815	0.00%
1995-09-21	0	1.900	1.900	1.920	1.900	1.900	36,000	68,400	1.9000	0.481	0.481	0.486	0.481	0.481	142,174	0.4811	0.00%
1995-09-20	0	1.900	1.900	1.940	1.900	1.900	204,000	387,600	1.9000	0.481	0.481	0.491	0.481	0.481	805,653	0.4811	2.15%
1995-09-19	0	1.860	1.860	1.900	1.860	1.860	4,000	7,440	1.8600	0.471	0.471	0.481	0.471	0.471	15,797	0.4710	0.00%
1995-09-18	0	1.860	1.860	1.900	1.800	1.850	99,000	180,580	1.8240	0.471	0.471	0.481	0.456	0.468	390,979	0.4619	2.20%
1995-09-15	0	1.820	-	1.820	1.820	1.820	61,000	110,960	1.8190	0.461	-	0.461	0.461	0.461	240,906	0.4606	-1.62%
1995-09-14	0	1.850	1.830	1.850	1.850	1.850	8,000	14,800	1.8500	0.468	0.463	0.468	0.468	0.468	31,594	0.4684	0.00%
1995-09-13	0	1.850	1.850	1.900	1.850	1.870	22,000	41,100	1.8682	0.468	0.468	0.481	0.468	0.474	86,884	0.4730	-2.63%
1995-09-12	0	1.900	-	1.900	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1995-09-11	0	1.900	-	1.900	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1995-09-08	0	1.900	-	1.900	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1995-09-07	0	1.900	-	1.910	-	-	0	0	-	0.481	-	0.484	-	-	0	-	0.00%
1995-09-06	0	1.900	1.900	1.920	-	-	0	0	-	0.481	0.481	0.486	-	-	0	-	0.53%
1995-09-05	0	1.890	1.850	1.900	-	-	0	0	-	0.479	0.468	0.481	-	-	0	-	0.00%
1995-09-04	0	1.890	1.860	1.910	-	-	0	0	-	0.479	0.471	0.484	-	-	0	-	0.00%
1995-09-01	0	1.890	-	-	-	-	0	0	-	0.479	-	-	-	-	0	-	0.00%
1995-08-31	0	1.890	1.850	1.890	-	-	0	0	-	0.479	0.468	0.479	-	-	0	-	-0.53%
1995-08-30	0	1.900	-	1.900	-	-	0	0	-	0.481	-	0.481	-	-	0	-	0.00%
1995-08-29	0	1.900	1.900	1.920	1.900	1.900	60,000	114,000	1.9000	0.481	0.481	0.486	0.481	0.481	236,957	0.4811	0.00%
1995-08-25	0	1.900	1.900	1.910	1.860	1.900	186,000	349,960	1.8815	0.481	0.481	0.484	0.471	0.481	734,566	0.4764	0.00%
1995-08-24	0	1.900	1.900	1.920	1.900	1.900	160,000	304,000	1.9000	0.481	0.481	0.486	0.481	0.481	631,885	0.4811	0.00%
1995-08-23	0	1.900	1.900	-	-	-	0	0	-	0.481	0.481	-	-	-	0	-	1.60%
1995-08-22	0	1.870	-	1.880	-	-	0	0	-	0.474	-	0.476	-	-	0	-	0.00%
1995-08-21	0	1.870	-	1.900	-	-	0	0	-	0.474	-	0.481	-	-	0	-	0.00%
1995-08-18	0	1.900	1.860	1.900	-	-	0	0	-	0.474	0.464	0.474	-	-	0	-	0.00%
1995-08-17	0	1.900	-	1.920	1.860	1.900	196,000	371,280	1.8943	0.474	-	0.478	0.464	0.474	786,477	0.4721	1.06%
1995-08-16	0	1.880	1.860	-	1.880	1.880	50,000	93,600	1.8720	0.469	0.464	-	0.469	0.469	200,632	0.4665	-1.05%
1995-08-15	0	1.900	1.860	-	1.900	1.900	20,000	38,000	1.9000	0.474	0.464	-	0.474	0.474	80,253	0.4735	0.00%
1995-08-14	0	1.900	1.890	1.920	-	-	0	0	-	0.474	0.471	0.478	-	-	0	-	0.00%
1995-08-11	0	1.900	-	1.900	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
1995-08-10	0	1.900	1.900	1.920	1.860	1.920	140,000	264,780	1.8913	0.474	0.474	0.478	0.464	0.478	561,769	0.4713	-1.04%
1995-08-09	0	1.920	1.910	1.960	-	-	0	0	-	0.478	0.476	0.488	-	-	0	-	0.00%
1995-08-08	0	1.920	1.880	2.000	1.920	1.920	1,000,000	1,920,000	1.9200	0.478	0.469	0.498	0.478	0.478	4,012,639	0.4785	2.13%
1995-08-07	0	1.880	1.860	1.920	1.880	1.880	20,000	37,600	1.8800	0.469	0.464	0.478	0.469	0.469	80,253	0.4685	-1.05%
1995-08-04	0	1.900	1.860	1.900	1.880	1.900	160,000	303,500	1.8969	0.474	0.464	0.474	0.469	0.474	642,022	0.4727	1.06%
1995-08-03	0	1.880	-	1.980	1.880	1.920	170,000	323,200	1.9012	0.469	-	0.493	0.469	0.478	682,149	0.4738	-3.59%
1995-08-02	0	1.950	1.950	2.000	1.950	1.950	10,000	19,500	1.9500	0.486	0.486	0.498	0.486	0.486	40,126	0.4860	-1.52%
1995-08-01	0	1.980	1.980	2.000	1.980	2.025	60,000	120,100	2.0017	0.493	0.493	0.498	0.493	0.505	240,758	0.4988	0.00%
1995-07-31	0	1.980	1.980	2.000	1.980	2.100	170,000	344,800	2.0282	0.493	0.493	0.498	0.493	0.523	682,149	0.5055	-5.71%
1995-07-28	0	2.100	2.075	2.150	2.050	2.200	204,000	433,000	2.1225	0.523	0.517	0.536	0.511	0.548	818,578	0.5290	3.70%
1995-07-27	0	2.025	1.980	2.025	1.990	2.025	72,000	143,950	1.9993	0.505	0.493	0.505	0.496	0.505	288,910	0.4983	3.85%
1995-07-26	0	1.950	-	2.000	-	-	0	0	-	0.486	-	0.498	-	-	0	-	0.00%
1995-07-25	0	1.950	1.950	2.000	1.950	1.950	16,000	31,200	1.9500	0.486	0.486	0.498	0.486	0.486	64,202	0.4860	2.09%
1995-07-24	0	1.910	1.890	-	-	-	0	0	-	0.476	0.471	-	-	-	0	-	0.00%
1995-07-21	0	1.910	1.900	1.950	-	-	0	0	-	0.476	0.474	0.486	-	-	0	-	0.00%
1995-07-20	0	1.910	1.870	-	1.910	1.910	10,000	19,100	1.9100	0.476	0.466	-	0.476	0.476	40,126	0.4760	0.53%
1995-07-19	0	1.900	1.860	1.950	1.900	1.930	50,000	95,300	1.9060	0.474	0.464	0.486	0.474	0.481	200,632	0.4750	-2.06%
1995-07-18	0	1.940	1.930	1.940	-	-	0	0	-	0.483	0.481	0.483	-	-	0	-	-1.52%
1995-07-17	0	1.970	1.910	1.990	1.970	1.970	40,000	78,800	1.9700	0.491	0.476	0.496	0.491	0.491	160,506	0.4909	1.03%
1995-07-14	0	1.950	-	1.970	-	-	0	0	-	0.486	-	0.491	-	-	0	-	0.00%
1995-07-13	0	1.950	1.900	1.980	1.950	1.950	46,000	89,700	1.9500	0.486	0.474	0.493	0.486	0.486	184,581	0.4860	-1.52%
1995-07-12	0	1.980	1.930	1.980	1.940	1.980	132,000	256,660	1.9444	0.493	0.481	0.493	0.483	0.493	529,668	0.4846	1.54%
1995-07-11	0	1.950	1.900	2.000	1.950	1.950	10,000	19,500	1.9500	0.486	0.474	0.498	0.486	0.486	40,126	0.4860	0.00%
1995-07-10	0	1.950	-	1.950	-	-	0	0	-	0.486	-	0.486	-	-	0	-	0.00%
1995-07-07	0	1.950	-	1.970	-	-	0	0	-	0.486	-	0.491	-	-	0	-	0.00%
1995-07-06	0	1.950	-	1.950	-	-	0	0	-	0.486	-	0.486	-	-	0	-	0.00%
1995-07-05	0	1.950	1.850	1.950	1.900	1.950	130,000	247,600	1.9046	0.486	0.461	0.486	0.474	0.486	521,643	0.4747	4.84%
1995-07-04	0	1.860	1.860	1.940	1.860	1.860	3,600	6,600	1.8333	0.464	0.464	0.483	0.464	0.464	14,446	0.4569	-3.63%
1995-07-03	0	1.930	1.870	1.940	1.900	1.930	64,000	122,720	1.9175	0.481	0.466	0.483	0.474	0.481	256,809	0.4779	0.00%
1995-06-30	0	1.930	1.930	1.950	1.930	1.930	6,000	11,580	1.9300	0.481	0.481	0.486	0.481	0.481	24,076	0.4810	-1.03%
1995-06-29	0	1.950	1.900	1.950	-	-	0	0	-	0.486	0.474	0.486	-	-	0	-	-1.52%
1995-06-28	0	1.980	-	1.990	-	-	0	0	-	0.493	-	0.496	-	-	0	-	0.00%
1995-06-27	0	1.980	1.900	1.980	-	-	0	0	-	0.493	0.474	0.493	-	-	0	-	-0.50%
1995-06-26	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-06-23	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-06-22	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-06-21	0	1.990	1.920	2.000	1.920	1.990	96,000	189,020	1.9690	0.496	0.478	0.498	0.478	0.496	385,213	0.4907	2.05%
1995-06-20	0	1.950	1.910	1.990	-	-	0	0	-	0.486	0.476	0.496	-	-	0	-	0.00%
1995-06-16	0	1.950	1.950	1.970	1.950	1.990	164,000	323,000	1.9695	0.486	0.486	0.491	0.486	0.496	658,073	0.4908	1.56%
1995-06-15	0	1.920	1.900	1.980	1.920	1.920	4,000	7,680	1.9200	0.478	0.474	0.493	0.478	0.478	16,051	0.4785	-3.52%
1995-06-14	0	1.990	1.900	1.990	1.900	2.000	412,000	818,360	1.9863	0.496	0.474	0.496	0.474	0.498	1,653,207	0.4950	0.00%
1995-06-13	0	1.990	1.920	2.000	-	-	0	0	-	0.496	0.478	0.498	-	-	0	-	0.00%
1995-06-12	0	1.990	1.950	1.990	-	-	0	0	-	0.496	0.486	0.496	-	-	0	-	0.00%
1995-06-09	0	1.990	1.910	1.990	-	-	0	0	-	0.496	0.476	0.496	-	-	0	-	-0.50%
1995-06-08	0	2.000	1.910	2.000	1.990	2.000	20,000	39,900	1.9950	0.498	0.476	0.498	0.496	0.498	80,253	0.4972	0.00%
1995-06-07	0	2.000	1.920	2.025	2.000	2.000	360,000	720,000	2.0000	0.498	0.478	0.505	0.498	0.498	1,444,550	0.4984	0.00%
1995-06-06	0	2.000	1.950	2.000	-	-	0	0	-	0.498	0.486	0.498	-	-	0	-	0.00%
1995-06-05	0	2.000	1.970	2.000	1.990	2.000	328,000	655,920	1.9998	0.498	0.491	0.498	0.496	0.498	1,316,146	0.4984	0.00%
1995-06-01	0	2.000	1.970	2.000	-	-	0	0	-	0.498	0.491	0.498	-	-	0	-	0.00%
1995-05-31	0	2.000	1.940	2.050	1.910	2.000	780,000	1,553,300	1.9914	0.498	0.483	0.511	0.476	0.498	3,129,859	0.4963	0.50%
1995-05-30	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-05-29	0	1.990	1.860	1.990	-	-	0	0	-	0.496	0.464	0.496	-	-	0	-	0.00%
1995-05-26	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-05-25	0	1.990	1.850	1.990	1.960	1.990	80,000	157,300	1.9663	0.496	0.461	0.496	0.488	0.496	321,011	0.4900	0.51%
1995-05-24	0	1.980	-	1.990	1.980	1.980	10,000	19,800	1.9800	0.493	-	0.496	0.493	0.493	40,126	0.4934	-0.50%
1995-05-23	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-05-22	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	0.00%
1995-05-19	0	1.990	-	1.990	-	-	0	0	-	0.496	-	0.496	-	-	0	-	-0.50%
1995-05-18	0	2.000	-	2.000	1.990	2.000	330,000	658,000	1.9939	0.498	-	0.498	0.496	0.498	1,324,171	0.4969	0.00%
1995-05-17	0	2.000	-	2.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1995-05-16	0	2.000	-	2.000	2.000	2.000	22,000	44,000	2.0000	0.498	-	0.498	0.498	0.498	88,278	0.4984	0.50%
1995-05-15	0	1.990	-	1.990	2.000	2.000	2,000	4,000	2.0000	0.496	-	0.496	0.498	0.498	8,025	0.4984	-0.50%
1995-05-12	0	2.000	1.990	2.100	1.970	2.000	328,000	653,480	1.9923	0.498	0.496	0.523	0.491	0.498	1,316,146	0.4965	0.00%
1995-05-11	0	2.000	1.970	2.000	2.000	2.000	20,000	40,000	2.0000	0.498	0.491	0.498	0.498	0.498	80,253	0.4984	0.00%
1995-05-10	0	2.000	1.980	2.000	1.980	2.000	196,000	391,080	1.9953	0.498	0.493	0.498	0.493	0.498	786,477	0.4973	0.00%
1995-05-09	0	2.000	1.900	2.000	-	-	0	0	-	0.498	0.474	0.498	-	-	0	-	0.00%
1995-05-08	0	2.000	-	2.000	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1995-05-05	0	2.000	-	2.100	1.990	2.000	300,000	599,200	1.9973	0.498	-	0.523	0.496	0.498	1,203,792	0.4978	0.00%
1995-05-04	0	2.000	1.900	2.000	1.960	1.960	10,000	19,600	1.9600	0.498	0.474	0.498	0.488	0.488	40,126	0.4885	0.00%
1995-05-03	0	2.000	1.910	2.000	-	-	0	0	-	0.498	0.476	0.498	-	-	0	-	0.00%
1995-05-02	0	2.000	1.960	2.000	2.000	2.000	120,000	240,000	2.0000	0.498	0.488	0.498	0.498	0.498	481,517	0.4984	0.00%
1995-05-01	0	2.000	2.000	2.025	2.000	2.000	180,000	360,000	2.0000	0.498	0.498	0.505	0.498	0.498	722,275	0.4984	0.00%
1995-04-28	0	2.000	1.900	2.200	-	-	0	0	-	0.498	0.474	0.548	-	-	0	-	0.00%
1995-04-27	0	2.000	1.920	-	-	-	0	0	-	0.498	0.478	-	-	-	0	-	0.00%
1995-04-26	0	2.000	-	2.050	2.000	2.000	620,000	1,240,000	2.0000	0.498	-	0.511	0.498	0.498	2,487,836	0.4984	0.00%
1995-04-25	0	2.000	2.000	2.050	2.000	2.000	130,000	260,000	2.0000	0.498	0.498	0.511	0.498	0.498	521,643	0.4984	0.00%
1995-04-24	0	2.000	2.000	2.050	2.000	2.000	50,000	100,000	2.0000	0.498	0.498	0.511	0.498	0.498	200,632	0.4984	0.00%
1995-04-21	0	2.000	2.000	2.050	2.000	2.000	54,000	108,000	2.0000	0.498	0.498	0.511	0.498	0.498	216,683	0.4984	0.00%
1995-04-20	0	2.000	2.000	2.050	2.000	2.000	30,000	60,000	2.0000	0.498	0.498	0.511	0.498	0.498	120,379	0.4984	0.00%
1995-04-19	0	2.000	2.000	2.100	2.000	2.000	110,000	220,000	2.0000	0.498	0.498	0.523	0.498	0.498	441,390	0.4984	0.00%
1995-04-18	0	2.000	2.000	2.100	2.000	2.000	100,000	200,000	2.0000	0.498	0.498	0.523	0.498	0.498	401,264	0.4984	0.00%
1995-04-13	0	2.000	2.000	2.050	2.000	2.000	16,000	32,000	2.0000	0.498	0.498	0.511	0.498	0.498	64,202	0.4984	-2.44%
1995-04-12	0	2.050	2.000	2.100	-	-	0	0	-	0.511	0.498	0.523	-	-	0	-	0.00%
1995-04-11	0	2.050	2.000	2.050	2.050	2.050	50,000	102,500	2.0500	0.511	0.498	0.511	0.511	0.511	200,632	0.5109	3.54%
1995-04-10	0	1.980	1.980	2.050	1.980	1.980	10,000	19,800	1.9800	0.493	0.493	0.511	0.493	0.493	40,126	0.4934	-3.41%
1995-04-07	0	2.050	1.980	2.050	-	-	0	0	-	0.511	0.493	0.511	-	-	0	-	0.00%
1995-04-06	0	2.050	1.980	2.050	-	-	0	0	-	0.511	0.493	0.511	-	-	0	-	0.00%
1995-04-04	0	2.050	2.050	2.075	1.990	2.050	86,000	174,700	2.0314	0.511	0.511	0.517	0.496	0.511	345,087	0.5062	0.00%
1995-04-03	0	2.050	2.000	2.075	-	-	0	0	-	0.511	0.498	0.517	-	-	0	-	0.00%
1995-03-31	0	2.050	2.000	-	2.050	2.050	50,000	102,500	2.0500	0.511	0.498	-	0.511	0.511	200,632	0.5109	0.00%
1995-03-30	0	2.050	2.050	2.100	2.050	2.075	180,000	370,500	2.0583	0.511	0.511	0.523	0.511	0.517	722,275	0.5130	3.54%
1995-03-29	0	1.980	1.980	2.025	1.980	1.990	100,000	198,200	1.9820	0.493	0.493	0.505	0.493	0.496	401,264	0.4939	-3.41%
1995-03-28	0	2.050	-	-	-	-	0	0	-	0.511	-	-	-	-	0	-	0.00%
1995-03-27	0	2.050	1.980	-	-	-	0	0	-	0.511	0.493	-	-	-	0	-	0.00%
1995-03-24	0	2.050	2.050	2.100	2.000	2.050	56,000	114,300	2.0411	0.511	0.511	0.523	0.498	0.511	224,708	0.5087	0.00%
1995-03-23	0	2.050	2.000	2.050	2.050	2.050	60,000	123,000	2.0500	0.511	0.498	0.511	0.511	0.511	240,758	0.5109	0.00%
1995-03-22	0	2.050	1.980	2.075	1.990	2.050	184,000	371,030	2.0165	0.511	0.493	0.517	0.496	0.511	738,326	0.5025	0.00%
1995-03-21	0	2.050	1.980	2.075	-	-	0	0	-	0.511	0.493	0.517	-	-	0	-	0.00%
1995-03-20	0	2.050	2.000	-	-	-	0	0	-	0.511	0.498	-	-	-	0	-	0.00%
1995-03-17	0	2.050	2.000	2.100	2.050	2.050	300,000	615,000	2.0500	0.511	0.498	0.523	0.511	0.511	1,203,792	0.5109	0.00%
1995-03-16	0	2.050	2.000	2.050	2.050	2.050	400,000	820,000	2.0500	0.511	0.498	0.511	0.511	0.511	1,605,056	0.5109	0.00%
1995-03-15	0	2.050	2.050	2.075	2.050	2.100	106,000	219,450	2.0703	0.511	0.511	0.517	0.511	0.523	425,340	0.5159	0.00%
1995-03-14	0	2.050	2.050	2.150	2.050	2.050	492,000	1,008,600	2.0500	0.511	0.511	0.536	0.511	0.511	1,974,218	0.5109	0.00%
1995-03-13	0	2.050	2.000	2.050	-	-	0	0	-	0.511	0.498	0.511	-	-	0	-	0.00%
1995-03-10	0	2.050	2.050	2.100	2.050	2.050	77,200	158,128	2.0483	0.511	0.511	0.523	0.511	0.511	309,776	0.5105	0.00%
1995-03-09	0	2.050	2.000	2.050	2.050	2.050	500,000	1,025,000	2.0500	0.511	0.498	0.511	0.511	0.511	2,006,320	0.5109	0.00%
1995-03-08	0	2.050	2.000	2.075	-	-	1,000,000	2,050,000	2.0500	0.511	0.498	0.517	-	-	4,012,639	0.5109	0.00%
1995-03-07	0	2.050	2.000	2.050	-	-	0	0	-	0.511	0.498	0.511	-	-	0	-	0.00%
1995-03-06	0	2.050	2.000	2.100	2.050	2.050	26,000	53,300	2.0500	0.511	0.498	0.523	0.511	0.511	104,329	0.5109	1.23%
1995-03-03	0	2.025	2.025	-	2.025	2.050	100,000	203,750	2.0375	0.505	0.505	-	0.505	0.511	401,264	0.5078	-3.57%
1995-03-02	0	2.100	2.100	2.150	2.100	2.125	200,000	424,250	2.1213	0.523	0.523	0.536	0.523	0.530	802,528	0.5286	-1.18%
1995-03-01	0	2.125	2.100	2.200	2.100	2.125	20,000	42,250	2.1125	0.530	0.523	0.548	0.523	0.530	80,253	0.5265	0.00%
1995-02-28	0	2.125	2.100	-	2.100	2.125	54,000	113,900	2.1093	0.530	0.523	-	0.523	0.530	216,683	0.5257	2.41%
1995-02-27	0	2.075	2.050	2.125	-	-	0	0	-	0.517	0.511	0.530	-	-	0	-	0.00%
1995-02-24	0	2.075	2.050	2.125	2.075	2.075	20,000	41,500	2.0750	0.517	0.511	0.530	0.517	0.517	80,253	0.5171	1.22%
1995-02-23	0	2.050	2.025	2.125	-	-	0	0	-	0.511	0.505	0.530	-	-	0	-	0.00%
1995-02-22	0	2.050	2.050	2.125	2.025	2.050	62,000	126,950	2.0476	0.511	0.511	0.530	0.505	0.511	248,784	0.5103	0.00%
1995-02-21	0	2.050	2.050	2.075	2.025	2.025	16,000	32,400	2.0250	0.511	0.511	0.517	0.505	0.505	64,202	0.5047	-1.20%
1995-02-20	0	2.075	2.075	2.125	2.050	2.075	630,000	1,291,000	2.0492	0.517	0.517	0.530	0.511	0.517	2,527,963	0.5107	1.22%
1995-02-17	0	2.050	2.050	2.125	2.050	2.050	100,000	205,000	2.0500	0.511	0.511	0.530	0.511	0.511	401,264	0.5109	0.00%
1995-02-16	0	2.050	2.050	2.125	2.000	2.075	298,000	610,650	2.0492	0.511	0.511	0.530	0.498	0.517	1,195,766	0.5107	-3.53%
1995-02-15	0	2.125	2.100	2.150	2.025	2.125	320,000	660,500	2.0641	0.530	0.523	0.536	0.505	0.530	1,284,045	0.5144	2.41%
1995-02-14	0	2.075	2.050	2.150	2.050	2.075	326,000	672,550	2.0630	0.517	0.511	0.536	0.511	0.517	1,308,120	0.5141	1.22%
1995-02-13	0	2.050	2.050	2.075	2.025	2.075	340,000	697,000	2.0500	0.511	0.511	0.517	0.505	0.517	1,364,297	0.5109	1.23%
1995-02-10	0	2.025	1.960	2.025	2.025	2.050	216,000	442,400	2.0481	0.505	0.488	0.505	0.505	0.511	866,730	0.5104	-1.22%
1995-02-09	0	2.050	1.920	2.050	2.000	2.050	172,000	344,800	2.0047	0.511	0.478	0.511	0.498	0.511	690,174	0.4996	2.50%
1995-02-08	0	2.000	1.930	2.050	2.000	2.000	40,000	80,000	2.0000	0.498	0.481	0.511	0.498	0.498	160,506	0.4984	-6.98%
1995-02-07	0	2.150	2.000	2.175	-	-	0	0	-	0.536	0.498	0.542	-	-	0	-	0.00%
1995-02-06	0	2.150	2.000	2.175	2.000	2.150	54,000	108,600	2.0111	0.536	0.498	0.542	0.498	0.536	216,683	0.5012	-2.27%
1995-02-03	0	2.200	-	-	2.200	2.200	20,000	44,000	2.2000	0.548	-	-	0.548	0.548	80,253	0.5483	7.32%
1995-01-30	0	2.050	-	2.050	-	-	0	0	-	0.511	-	0.511	-	-	0	-	0.00%
1995-01-27	0	2.050	-	2.050	-	-	0	0	-	0.511	-	0.511	-	-	0	-	0.00%
1995-01-26	0	2.050	-	2.050	-	-	0	0	-	0.511	-	0.511	-	-	0	-	0.00%
1995-01-25	0	2.050	-	2.075	2.025	2.050	218,000	446,400	2.0477	0.511	-	0.517	0.505	0.511	874,755	0.5103	-2.38%
1995-01-24	0	2.100	-	2.100	2.050	2.100	480,000	990,100	2.0627	0.523	-	0.523	0.511	0.523	1,926,067	0.5141	2.44%
1995-01-23	0	2.050	-	2.075	2.050	2.050	450,000	922,500	2.0500	0.511	-	0.517	0.511	0.511	1,805,688	0.5109	-2.38%
1995-01-20	0	2.100	1.930	2.100	2.000	2.100	120,000	243,750	2.0313	0.523	0.481	0.523	0.498	0.523	481,517	0.5062	0.00%
1995-01-19	0	2.100	2.050	2.150	2.100	2.100	20,000	42,000	2.1000	0.523	0.511	0.536	0.523	0.523	80,253	0.5233	-5.62%
1995-01-18	0	2.225	-	2.225	2.100	2.275	34,000	72,100	2.1206	0.554	-	0.554	0.523	0.567	136,430	0.5285	-2.20%
1995-01-17	0	2.275	-	2.275	2.225	2.275	120,000	267,500	2.2292	0.567	-	0.567	0.554	0.567	481,517	0.5555	2.25%
1995-01-16	0	2.225	2.025	2.225	-	-	0	0	-	0.554	0.505	0.554	-	-	0	-	0.00%
1995-01-13	0	2.225	2.000	2.250	2.100	2.225	594,000	1,301,650	2.1913	0.554	0.498	0.561	0.523	0.554	2,383,508	0.5461	0.00%
1995-01-12	0	2.225	2.000	2.225	2.100	2.250	330,000	726,000	2.2000	0.554	0.498	0.554	0.523	0.561	1,324,171	0.5483	-1.11%
1995-01-11	0	2.250	2.200	2.300	2.250	2.300	50,000	113,500	2.2700	0.561	0.548	0.573	0.561	0.573	200,632	0.5657	-2.17%
1995-01-10	0	2.300	2.200	2.300	-	-	0	0	-	0.573	0.548	0.573	-	-	0	-	-4.17%
1995-01-09	0	2.400	2.300	2.400	2.300	2.425	138,000	326,800	2.3681	0.598	0.573	0.598	0.573	0.604	553,744	0.5902	-2.04%
1995-01-06	0	2.450	-	2.450	2.350	2.450	604,000	1,476,550	2.4446	0.611	-	0.611	0.586	0.611	2,423,634	0.6092	0.00%
1995-01-05	0	2.450	2.375	2.475	-	-	0	0	-	0.611	0.592	0.617	-	-	0	-	0.00%
1995-01-04	0	2.450	-	2.450	-	-	0	0	-	0.611	-	0.611	-	-	0	-	-1.01%
1995-01-03	0	2.475	-	2.475	2.400	2.500	50,000	123,000	2.4600	0.617	-	0.617	0.598	0.623	200,632	0.6131	-8.33%
1994-12-30	0	2.700	2.550	2.700	2.400	2.700	374,000	961,700	2.5714	0.673	0.635	0.673	0.598	0.673	1,500,727	0.6408	8.00%
1994-12-29	0	2.500	2.400	2.500	-	-	0	0	-	0.623	0.598	0.623	-	-	0	-	0.00%
1994-12-28	0	2.500	-	2.500	-	-	1,900	4,370	2.3000	0.623	-	0.623	-	-	7,624	0.5732	0.00%
1994-12-23	0	2.500	-	2.500	2.450	2.500	30,000	74,000	2.4667	0.623	-	0.623	0.611	0.623	120,379	0.6147	0.00%
1994-12-22	0	2.500	-	2.500	2.500	2.500	30,000	75,000	2.5000	0.623	-	0.623	0.623	0.623	120,379	0.6230	-1.96%
1994-12-21	0	2.550	2.500	2.550	-	-	0	0	-	0.635	0.623	0.635	-	-	0	-	-1.92%
1994-12-20	0	2.600	2.500	2.600	-	-	0	0	-	0.648	0.623	0.648	-	-	0	-	0.00%
1994-12-19	0	2.600	-	2.600	-	-	0	0	-	0.648	-	0.648	-	-	0	-	0.00%
1994-12-16	0	2.600	2.500	2.600	-	-	0	0	-	0.648	0.623	0.648	-	-	0	-	0.00%
1994-12-15	0	2.600	2.600	2.650	-	-	0	0	-	0.648	0.648	0.660	-	-	0	-	1.96%
1994-12-14	0	2.550	2.550	2.575	2.525	2.525	30,000	75,750	2.5250	0.635	0.635	0.642	0.629	0.629	120,379	0.6293	-1.92%
1994-12-13	0	2.600	2.450	2.600	2.500	2.600	120,000	302,000	2.5167	0.648	0.611	0.648	0.623	0.648	481,517	0.6272	0.00%
1994-12-12	0	2.600	2.500	2.700	2.600	2.600	10,000	26,000	2.6000	0.648	0.623	0.673	0.648	0.648	40,126	0.6480	0.00%
1994-12-09	0	2.600	2.550	2.600	2.500	2.600	196,000	503,050	2.5666	0.648	0.635	0.648	0.623	0.648	786,477	0.6396	-3.70%
1994-12-08	0	2.700	2.600	2.725	-	-	0	0	-	0.673	0.648	0.679	-	-	0	-	0.00%
1994-12-07	0	2.700	2.500	2.700	-	-	0	0	-	0.673	0.623	0.673	-	-	0	-	0.00%
1994-12-06	0	2.700	2.525	2.700	-	-	0	0	-	0.673	0.629	0.673	-	-	0	-	0.00%
1994-12-05	0	2.700	2.700	2.725	2.500	2.700	82,000	218,900	2.6695	0.673	0.673	0.679	0.623	0.673	329,036	0.6653	0.00%
1994-12-02	0	2.700	-	2.700	2.550	2.700	100,000	263,800	2.6380	0.673	-	0.673	0.635	0.673	401,264	0.6574	-0.92%
1994-12-01	0	2.725	2.650	2.750	2.600	2.725	260,000	699,750	2.6913	0.679	0.660	0.685	0.648	0.679	1,043,286	0.6707	0.93%
1994-11-30	0	2.700	2.550	2.700	2.700	2.750	56,000	152,450	2.7223	0.673	0.635	0.673	0.673	0.685	224,708	0.6784	-1.82%
1994-11-29	0	2.750	2.700	2.800	2.575	2.750	88,000	238,750	2.7131	0.685	0.673	0.698	0.642	0.685	353,112	0.6761	-0.90%
1994-11-28	0	2.775	2.775	2.875	2.750	2.800	92,000	254,400	2.7652	0.692	0.692	0.716	0.685	0.698	369,163	0.6891	1.83%
1994-11-25	0	2.725	-	2.750	-	-	0	0	-	0.679	-	0.685	-	-	0	-	0.00%
1994-11-24	0	2.725	2.650	2.750	2.600	2.725	334,000	894,400	2.6778	0.679	0.660	0.685	0.648	0.679	1,340,221	0.6674	0.93%
1994-11-23	0	2.700	-	2.700	-	-	0	0	-	0.673	-	0.673	-	-	0	-	-1.82%
1994-11-22	0	2.750	-	2.750	-	-	0	0	-	0.685	-	0.685	-	-	0	-	-1.79%
1994-11-21	0	2.800	-	2.800	-	-	0	0	-	0.698	-	0.698	-	-	0	-	-0.88%
1994-11-18	0	2.825	2.700	2.850	-	-	0	0	-	0.704	0.673	0.710	-	-	0	-	0.00%
1994-11-17	0	2.825	2.775	2.825	2.825	2.825	14,000	39,550	2.8250	0.704	0.692	0.704	0.704	0.704	56,177	0.7040	0.00%
1994-11-16	0	2.825	2.825	2.850	2.775	2.800	44,000	122,950	2.7943	0.704	0.704	0.710	0.692	0.698	176,556	0.6964	0.89%
1994-11-15	0	2.800	2.700	2.850	2.800	2.800	30,000	84,000	2.8000	0.698	0.673	0.710	0.698	0.698	120,379	0.6978	0.00%
1994-11-14	0	2.800	-	2.800	2.800	2.800	60,000	168,000	2.8000	0.698	-	0.698	0.698	0.698	240,758	0.6978	-0.88%
1994-11-11	0	2.825	2.700	2.825	2.700	2.850	54,000	153,050	2.8343	0.704	0.673	0.704	0.673	0.710	216,683	0.7063	-0.88%
1994-11-10	0	2.850	2.750	2.850	2.750	2.850	70,000	197,500	2.8214	0.710	0.685	0.710	0.685	0.710	280,885	0.7031	1.79%
1994-11-09	0	2.800	2.850	2.875	2.800	2.825	80,000	224,250	2.8031	0.698	0.710	0.716	0.698	0.704	321,011	0.6986	-1.75%
1994-11-08	0	2.850	2.700	2.850	2.750	2.850	180,000	509,750	2.8319	0.710	0.673	0.710	0.685	0.710	722,275	0.7058	0.00%
1994-11-07	0	2.850	2.725	2.850	2.700	2.900	70,000	197,850	2.8264	0.710	0.679	0.710	0.673	0.723	280,885	0.7044	2.70%
1994-11-04	0	2.775	2.775	2.800	2.700	2.700	10,000	27,000	2.7000	0.692	0.692	0.698	0.673	0.673	40,126	0.6729	-0.89%
1994-11-03	0	2.800	2.725	2.850	-	-	0	0	-	0.698	0.679	0.710	-	-	0	-	0.00%
1994-11-02	0	2.800	2.875	2.900	-	-	0	0	-	0.698	0.716	0.723	-	-	0	-	0.00%
1994-11-01	0	2.800	2.800	2.875	2.800	2.800	4,000	11,200	2.8000	0.698	0.698	0.716	0.698	0.698	16,051	0.6978	-2.61%
1994-10-31	0	2.875	-	2.875	-	-	0	0	-	0.716	-	0.716	-	-	0	-	-0.86%
1994-10-28	0	2.900	-	2.900	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-10-27	0	2.900	-	2.900	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-10-26	0	2.900	-	2.900	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-10-25	0	2.900	2.700	2.925	-	-	0	0	-	0.723	0.673	0.729	-	-	0	-	0.00%
1994-10-24	0	2.900	2.700	2.950	2.900	2.900	30,000	87,000	2.9000	0.723	0.673	0.735	0.723	0.723	120,379	0.7227	0.87%
1994-10-21	0	2.875	2.875	2.900	2.800	2.800	10,000	28,000	2.8000	0.716	0.716	0.723	0.698	0.698	40,126	0.6978	-0.86%
1994-10-20	0	2.900	-	2.900	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-10-19	0	2.900	-	2.900	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-10-18	0	2.900	2.800	2.950	-	-	0	0	-	0.723	0.698	0.735	-	-	0	-	0.00%
1994-10-17	0	2.900	-	2.900	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-10-14	0	2.900	2.800	2.900	2.800	2.950	30,000	86,600	2.8867	0.723	0.698	0.723	0.698	0.735	120,379	0.7194	1.75%
1994-10-12	0	2.850	2.800	2.850	2.850	2.850	40,000	114,000	2.8500	0.710	0.698	0.710	0.710	0.710	160,506	0.7103	1.79%
1994-10-11	0	2.800	2.800	2.950	2.800	2.900	172,000	498,600	2.8988	0.698	0.698	0.735	0.698	0.723	690,174	0.7224	-3.45%
1994-10-10	0	2.900	2.700	2.900	2.900	2.900	10,000	29,000	2.9000	0.723	0.673	0.723	0.723	0.723	40,126	0.7227	-1.69%
1994-10-07	0	2.950	-	2.950	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
1994-10-06	0	2.950	2.800	2.950	2.775	3.000	202,400	572,500	2.8286	0.735	0.698	0.735	0.692	0.748	812,158	0.7049	2.61%
1994-10-05	0	2.875	2.825	2.900	2.875	2.875	30,000	86,250	2.8750	0.716	0.704	0.723	0.716	0.716	120,379	0.7165	-1.71%
1994-10-04	0	2.925	2.900	2.950	2.900	2.925	400,000	1,160,750	2.9019	0.729	0.723	0.735	0.723	0.729	1,605,056	0.7232	1.74%
1994-10-03	0	2.875	-	2.875	-	-	0	0	-	0.716	-	0.716	-	-	0	-	-0.86%
1994-09-30	0	2.900	-	2.900	2.900	2.900	50,000	145,000	2.9000	0.723	-	0.723	0.723	0.723	200,632	0.7227	0.00%
1994-09-29	0	2.900	-	2.920	-	-	0	0	-	0.723	-	0.728	-	-	0	-	0.00%
1994-09-28	0	2.900	-	2.900	2.900	2.900	20,000	58,000	2.9000	0.723	-	0.723	0.723	0.723	80,253	0.7227	1.40%
1994-09-27	0	2.860	-	2.900	2.860	2.860	30,000	85,800	2.8600	0.713	-	0.723	0.713	0.713	120,379	0.7127	1.42%
1994-09-26	0	2.820	2.780	2.860	2.820	2.860	190,000	538,600	2.8347	0.703	0.693	0.713	0.703	0.713	762,401	0.7065	-1.40%
1994-09-23	0	2.860	-	2.860	2.900	2.900	130,000	377,000	2.9000	0.713	-	0.713	0.723	0.723	521,643	0.7227	-2.39%
1994-09-22	0	2.930	-	2.950	2.930	2.940	80,000	234,900	2.9363	0.730	-	0.735	0.730	0.733	321,011	0.7318	1.06%
1994-09-20	0	3.040	3.000	3.100	3.020	3.080	54,000	163,960	3.0363	0.723	0.713	0.737	0.718	0.732	227,206	0.7216	2.70%
1994-09-19	0	2.960	2.950	3.030	2.950	2.970	178,000	527,600	2.9640	0.704	0.701	0.720	0.701	0.706	748,937	0.7045	1.02%
1994-09-16	0	2.930	2.920	2.930	2.950	2.950	422,000	1,239,860	2.9381	0.696	0.694	0.696	0.701	0.701	1,775,571	0.6983	0.69%
1994-09-15	0	2.910	2.900	2.950	2.910	2.910	10,000	29,100	2.9100	0.692	0.689	0.701	0.692	0.692	42,075	0.6916	-0.68%
1994-09-14	0	2.930	2.920	2.970	2.930	2.950	250,000	736,600	2.9464	0.696	0.694	0.706	0.696	0.701	1,051,878	0.7003	-0.68%
1994-09-13	0	2.950	2.940	2.970	2.950	2.960	170,000	501,700	2.9512	0.701	0.699	0.706	0.701	0.704	715,277	0.7014	-0.34%
1994-09-12	0	2.960	2.910	2.960	2.970	2.970	8,000	23,760	2.9700	0.704	0.692	0.704	0.706	0.706	33,660	0.7059	0.34%
1994-09-09	0	2.950	2.940	2.970	2.950	2.960	170,000	502,500	2.9559	0.701	0.699	0.706	0.701	0.704	715,277	0.7025	0.34%
1994-09-08	0	2.940	2.930	2.950	2.930	2.960	176,000	517,520	2.9405	0.699	0.696	0.701	0.696	0.704	740,522	0.6989	-0.34%
1994-09-07	0	2.950	2.940	2.960	2.950	3.000	358,000	1,063,220	2.9699	0.701	0.699	0.704	0.701	0.713	1,506,290	0.7059	-0.67%
1994-09-06	0	2.970	2.960	2.970	2.950	2.980	444,000	1,318,920	2.9705	0.706	0.704	0.706	0.701	0.708	1,868,136	0.7060	-0.34%
1994-09-05	0	2.980	2.950	2.980	2.960	3.000	40,000	119,220	2.9805	0.708	0.701	0.708	0.704	0.713	168,301	0.7084	0.68%
1994-09-02	0	2.960	2.950	2.960	2.950	2.980	202,000	597,480	2.9578	0.704	0.701	0.704	0.701	0.708	849,918	0.7030	-0.34%
1994-09-01	0	2.970	2.960	2.990	2.950	2.980	182,000	540,500	2.9698	0.706	0.704	0.711	0.701	0.708	765,767	0.7058	-1.00%
1994-08-31	0	3.000	2.980	3.000	2.980	3.030	684,000	2,059,200	3.0105	0.713	0.708	0.713	0.708	0.720	2,877,939	0.7155	-0.99%
1994-08-30	0	3.030	2.960	3.050	3.000	3.100	70,000	213,900	3.0557	0.720	0.704	0.725	0.713	0.737	294,526	0.7263	-1.30%
1994-08-26	0	3.070	3.070	3.150	3.070	3.200	106,000	330,040	3.1136	0.730	0.730	0.749	0.730	0.761	445,996	0.7400	-0.97%
1994-08-25	0	3.100	3.040	3.100	3.000	3.100	104,000	319,000	3.0673	0.737	0.723	0.737	0.713	0.737	437,581	0.7290	3.33%
1994-08-24	0	3.000	2.960	3.050	3.000	3.000	12,000	36,000	3.0000	0.713	0.704	0.725	0.713	0.713	50,490	0.7130	-3.23%
1994-08-23	0	3.100	3.020	3.100	3.100	3.100	40,000	124,000	3.1000	0.737	0.718	0.737	0.737	0.737	168,301	0.7368	0.00%
1994-08-22	0	3.100	3.030	3.140	2.980	3.100	60,000	179,960	2.9993	0.737	0.720	0.746	0.708	0.737	252,451	0.7129	2.31%
1994-08-19	0	3.030	2.980	3.050	2.980	3.030	86,000	259,880	3.0219	0.720	0.708	0.725	0.708	0.720	361,846	0.7182	0.00%
1994-08-18	0	3.030	3.030	3.070	3.030	3.030	70,000	212,100	3.0300	0.720	0.720	0.730	0.720	0.720	294,526	0.7201	4.48%
1994-08-17	0	2.900	2.900	3.000	-	-	0	0	-	0.689	0.689	0.713	-	-	0	-	0.00%
1994-08-16	0	2.900	2.900	-	2.900	2.940	46,000	133,880	2.9104	0.689	0.689	-	0.689	0.699	193,546	0.6917	0.00%
1994-08-15	0	2.900	2.840	2.900	2.900	2.960	44,000	129,560	2.9445	0.689	0.675	0.689	0.689	0.704	185,131	0.6998	-3.33%
1994-08-12	0	3.000	3.000	3.080	3.000	3.000	30,000	90,000	3.0000	0.713	0.713	0.732	0.713	0.713	126,225	0.7130	0.67%
1994-08-11	0	2.980	2.980	3.000	-	-	0	0	-	0.708	0.708	0.713	-	-	0	-	0.00%
1994-08-10	0	2.980	2.960	3.000	2.980	3.000	76,000	227,480	2.9932	0.708	0.704	0.713	0.708	0.713	319,771	0.7114	-0.67%
1994-08-09	0	3.000	3.000	3.090	3.000	3.000	10,000	30,000	3.0000	0.713	0.713	0.734	0.713	0.713	42,075	0.7130	-3.23%
1994-08-08	0	3.100	3.000	3.100	3.020	3.100	86,000	262,260	3.0495	0.737	0.713	0.737	0.718	0.737	361,846	0.7248	3.33%
1994-08-05	0	3.000	3.000	3.050	3.000	3.000	100,000	300,000	3.0000	0.713	0.713	0.725	0.713	0.713	420,751	0.7130	0.00%
1994-08-04	0	3.000	2.920	3.050	2.960	3.000	24,000	71,840	2.9933	0.713	0.694	0.725	0.704	0.713	100,980	0.7114	0.00%
1994-08-03	0	3.000	-	3.090	3.000	3.040	34,000	102,400	3.0118	0.713	-	0.734	0.713	0.723	143,055	0.7158	-1.64%
1994-08-02	0	3.050	3.080	3.100	3.050	3.050	26,000	79,300	3.0500	0.725	0.732	0.737	0.725	0.725	109,395	0.7249	-1.61%
1994-08-01	0	3.100	-	3.100	-	-	0	0	-	0.737	-	0.737	-	-	0	-	0.00%
1994-07-29	0	3.100	-	3.120	-	-	0	0	-	0.737	-	0.742	-	-	0	-	0.00%
1994-07-28	0	3.100	-	3.150	3.100	3.150	80,000	249,160	3.1145	0.737	-	0.749	0.737	0.749	336,601	0.7402	0.00%
1994-07-27	0	3.100	3.070	3.100	3.000	3.100	180,000	552,700	3.0706	0.737	0.730	0.737	0.713	0.737	757,352	0.7298	1.97%
1994-07-26	0	3.040	-	3.050	-	-	0	0	-	0.723	-	0.725	-	-	0	-	0.00%
1994-07-25	0	3.040	-	3.040	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-07-22	0	3.040	-	3.040	-	-	0	0	-	0.723	-	0.723	-	-	0	-	0.00%
1994-07-21	0	3.040	-	3.050	-	-	0	0	-	0.723	-	0.725	-	-	0	-	0.00%
1994-07-20	0	3.040	-	3.040	3.000	3.050	70,000	211,500	3.0214	0.723	-	0.723	0.713	0.725	294,526	0.7181	-0.33%
1994-07-19	0	3.050	-	3.050	-	-	0	0	-	0.725	-	0.725	-	-	0	-	-0.97%
1994-07-18	0	3.080	-	3.100	-	-	0	0	-	0.732	-	0.737	-	-	0	-	0.00%
1994-07-15	0	3.080	3.060	3.080	3.000	3.080	130,000	395,820	3.0448	0.732	0.727	0.732	0.713	0.732	546,977	0.7237	1.65%
1994-07-14	0	3.030	-	3.030	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
1994-07-13	0	3.030	-	3.040	-	-	0	0	-	0.720	-	0.723	-	-	0	-	0.00%
1994-07-12	0	3.030	3.030	-	2.980	3.030	140,000	419,400	2.9957	0.720	0.720	-	0.708	0.720	589,052	0.7120	1.34%
1994-07-11	0	2.990	2.930	2.990	2.940	2.990	148,000	437,760	2.9578	0.711	0.696	0.711	0.699	0.711	622,712	0.7030	-0.33%
1994-07-08	0	3.000	2.900	3.000	2.980	3.000	48,000	143,600	2.9917	0.713	0.689	0.713	0.708	0.713	201,961	0.7110	0.33%
1994-07-07	0	2.990	2.950	2.990	2.950	2.990	76,000	226,440	2.9795	0.711	0.701	0.711	0.701	0.711	319,771	0.7081	-0.33%
1994-07-06	0	3.000	-	3.050	-	-	0	0	-	0.713	-	0.725	-	-	0	-	0.00%
1994-07-05	0	3.000	-	3.030	2.980	3.000	156,000	467,840	2.9990	0.713	-	0.720	0.708	0.713	656,372	0.7128	1.69%
1994-07-04	0	2.950	2.950	3.050	2.950	2.950	10,000	29,500	2.9500	0.701	0.701	0.725	0.701	0.701	42,075	0.7011	-1.67%
1994-07-01	0	3.000	-	3.000	-	-	0	0	-	0.713	-	0.713	-	-	0	-	-2.44%
1994-06-30	0	3.075	3.000	3.075	-	-	0	0	-	0.731	0.713	0.731	-	-	0	-	-0.81%
1994-06-29	0	3.100	3.000	3.100	-	-	0	0	-	0.737	0.713	0.737	-	-	0	-	-3.13%
1994-06-28	0	3.200	-	3.200	-	-	0	0	-	0.761	-	0.761	-	-	0	-	0.00%
1994-06-27	0	3.200	-	3.200	-	-	0	0	-	0.761	-	0.761	-	-	0	-	0.00%
1994-06-24	0	3.200	3.050	3.200	-	-	0	0	-	0.761	0.725	0.761	-	-	0	-	0.00%
1994-06-23	0	3.200	-	3.200	-	-	0	0	-	0.761	-	0.761	-	-	0	-	0.00%
1994-06-22	0	3.200	3.100	3.200	3.125	3.200	20,000	63,250	3.1625	0.761	0.737	0.761	0.743	0.761	84,150	0.7516	-1.54%
1994-06-21	0	3.250	3.100	3.300	3.175	3.250	76,000	242,500	3.1908	0.772	0.737	0.784	0.755	0.772	319,771	0.7584	1.56%
1994-06-20	0	3.200	3.125	3.200	-	-	0	0	-	0.761	0.743	0.761	-	-	0	-	0.00%
1994-06-17	0	3.200	3.150	3.300	-	-	0	0	-	0.761	0.749	0.784	-	-	0	-	0.00%
1994-06-16	0	3.200	3.150	3.300	3.200	3.200	30,000	96,000	3.2000	0.761	0.749	0.784	0.761	0.761	126,225	0.7605	-1.54%
1994-06-15	0	3.250	3.250	3.300	3.250	3.250	14,000	45,500	3.2500	0.772	0.772	0.784	0.772	0.772	58,905	0.7724	-1.52%
1994-06-10	0	3.300	-	3.325	-	-	0	0	-	0.784	-	0.790	-	-	0	-	0.00%
1994-06-09	0	3.300	3.300	3.350	3.200	3.300	60,000	196,500	3.2750	0.784	0.784	0.796	0.761	0.784	252,451	0.7784	0.00%
1994-06-08	0	3.300	3.300	3.375	3.125	3.300	134,000	429,200	3.2030	0.784	0.784	0.802	0.743	0.784	563,807	0.7613	6.45%
1994-06-07	0	3.100	3.200	3.250	3.100	3.200	100,000	313,000	3.1300	0.737	0.761	0.772	0.737	0.761	420,751	0.7439	-4.62%
1994-06-06	0	3.250	3.200	3.375	-	-	0	0	-	0.772	0.761	0.802	-	-	0	-	0.00%
1994-06-03	0	3.250	3.200	3.275	-	-	0	0	-	0.772	0.761	0.778	-	-	0	-	0.00%
1994-06-02	0	3.250	3.200	3.275	3.250	3.300	70,000	229,250	3.2750	0.772	0.761	0.778	0.772	0.784	294,526	0.7784	-3.70%
1994-06-01	0	3.375	3.325	3.375	-	-	0	0	-	0.802	0.790	0.802	-	-	0	-	0.00%
1994-05-31	0	3.375	-	3.400	-	-	0	0	-	0.802	-	0.808	-	-	0	-	0.00%
1994-05-30	0	3.375	3.375	3.400	-	-	0	0	-	0.802	0.802	0.808	-	-	0	-	1.50%
1994-05-27	0	3.325	3.300	3.400	-	-	0	0	-	0.790	0.784	0.808	-	-	0	-	0.00%
1994-05-26	0	3.325	3.325	3.400	3.325	3.325	60,000	199,500	3.3250	0.790	0.790	0.808	0.790	0.790	252,451	0.7903	0.00%
1994-05-25	0	3.325	3.325	3.375	3.325	3.325	20,000	66,500	3.3250	0.790	0.790	0.802	0.790	0.790	84,150	0.7903	-1.48%
1994-05-24	0	3.375	3.375	3.400	3.375	3.375	10,000	33,750	3.3750	0.802	0.802	0.808	0.802	0.802	42,075	0.8021	-2.17%
1994-05-23	0	3.450	3.250	3.450	-	-	0	0	-	0.820	0.772	0.820	-	-	0	-	0.00%
1994-05-20	0	3.450	3.400	3.450	3.400	3.475	192,000	663,200	3.4542	0.820	0.808	0.820	0.808	0.826	807,843	0.8210	1.47%
1994-05-19	0	3.400	3.400	3.450	3.400	3.450	200,000	688,500	3.4425	0.808	0.808	0.820	0.808	0.820	841,503	0.8182	-0.73%
1994-05-18	0	3.425	3.375	3.425	3.350	3.425	200,000	677,850	3.3893	0.814	0.802	0.814	0.796	0.814	841,503	0.8055	5.38%
1994-05-17	0	3.250	3.225	3.300	3.200	3.300	84,000	273,500	3.2560	0.772	0.766	0.784	0.761	0.784	353,431	0.7738	1.56%
1994-05-16	0	3.200	3.200	3.300	3.200	3.200	30,000	96,000	3.2000	0.761	0.761	0.784	0.761	0.761	126,225	0.7605	-3.03%
1994-05-13	0	3.300	3.300	3.325	3.250	3.325	98,000	321,150	3.2770	0.784	0.784	0.790	0.772	0.790	412,336	0.7789	1.54%
1994-05-12	0	3.250	3.200	3.250	3.250	3.250	90,000	292,500	3.2500	0.772	0.761	0.772	0.772	0.772	378,676	0.7724	-1.52%
1994-05-11	0	3.300	3.250	3.325	3.250	3.300	72,000	235,600	3.2722	0.784	0.772	0.790	0.772	0.784	302,941	0.7777	0.00%
1994-05-10	0	3.300	3.300	3.400	3.200	3.400	28,000	92,600	3.3071	0.784	0.784	0.808	0.761	0.808	117,810	0.7860	1.54%
1994-05-09	0	3.250	3.250	3.400	3.200	3.200	20,000	64,000	3.2000	0.772	0.772	0.808	0.761	0.761	84,150	0.7605	0.00%
1994-05-06	0	3.250	3.200	3.250	3.200	3.300	110,000	359,000	3.2636	0.772	0.761	0.772	0.761	0.784	462,826	0.7757	1.56%
1994-05-05	0	3.200	3.200	3.250	3.100	3.350	138,000	438,150	3.1750	0.761	0.761	0.772	0.737	0.796	580,637	0.7546	-3.03%
1994-05-04	0	3.300	3.200	3.325	3.300	3.350	130,000	431,000	3.3154	0.784	0.761	0.790	0.784	0.796	546,977	0.7880	-2.94%
1994-05-03	0	3.400	3.400	3.450	3.350	3.400	196,000	665,900	3.3974	0.808	0.808	0.820	0.796	0.808	824,673	0.8075	-2.86%
1994-05-02	0	3.500	3.450	3.500	3.450	3.500	214,000	740,850	3.4619	0.832	0.820	0.832	0.820	0.832	900,408	0.8228	1.45%
1994-04-29	0	3.450	3.450	3.550	3.400	3.400	6,000	20,400	3.4000	0.820	0.820	0.844	0.808	0.808	25,245	0.8081	0.00%
1994-04-28	0	3.450	3.450	-	3.400	3.500	50,000	172,500	3.4500	0.820	0.820	-	0.808	0.832	210,376	0.8200	2.99%
1994-04-27	0	3.350	3.250	3.450	3.300	3.350	170,000	564,500	3.3206	0.796	0.772	0.820	0.784	0.796	715,277	0.7892	0.00%
1994-04-26	0	3.350	3.225	-	3.175	3.400	134,000	433,650	3.2362	0.796	0.766	-	0.755	0.808	563,807	0.7691	2.29%
1994-04-25	0	3.275	3.200	3.275	3.250	3.275	44,000	143,400	3.2591	0.778	0.761	0.778	0.772	0.778	185,131	0.7746	2.34%
1994-04-22	0	3.200	3.200	3.350	3.200	3.200	20,000	64,000	3.2000	0.761	0.761	0.796	0.761	0.761	84,150	0.7605	-1.54%
1994-04-21	0	3.250	3.200	3.300	3.250	3.250	10,000	32,500	3.2500	0.772	0.761	0.784	0.772	0.772	42,075	0.7724	-1.52%
1994-04-20	0	3.300	3.400	3.500	-	-	0	0	-	0.784	0.808	0.832	-	-	0	-	0.00%
1994-04-19	0	3.300	3.300	-	3.300	3.350	108,000	357,900	3.3139	0.784	0.784	-	0.784	0.796	454,411	0.7876	-1.49%
1994-04-18	0	3.350	3.300	3.400	3.350	3.400	100,000	337,500	3.3750	0.796	0.784	0.808	0.796	0.808	420,751	0.8021	-4.29%
1994-04-15	0	3.500	3.450	3.550	3.450	3.500	86,000	300,000	3.4884	0.832	0.820	0.844	0.820	0.832	361,846	0.8291	0.00%
1994-04-14	0	3.500	3.450	3.550	3.500	3.500	20,000	70,000	3.5000	0.832	0.820	0.844	0.832	0.832	84,150	0.8318	-0.71%
1994-04-13	0	3.525	3.525	3.600	3.500	3.600	50,000	176,650	3.5330	0.838	0.838	0.856	0.832	0.856	210,376	0.8397	-2.08%
1994-04-12	0	3.600	3.500	3.600	3.600	3.600	20,000	72,000	3.6000	0.856	0.832	0.856	0.856	0.856	84,150	0.8556	2.13%
1994-04-11	0	3.525	3.425	-	3.600	3.600	30,000	108,000	3.6000	0.838	0.814	-	0.856	0.856	126,225	0.8556	0.00%
1994-04-08	0	3.525	3.450	3.525	-	-	0	0	-	0.838	0.820	0.838	-	-	0	-	0.00%
1994-04-07	0	3.525	3.400	3.550	3.400	3.525	30,000	103,250	3.4417	0.838	0.808	0.844	0.808	0.838	126,225	0.8180	0.71%
1994-04-06	0	3.500	3.400	3.500	3.400	3.500	30,000	103,000	3.4333	0.832	0.808	0.832	0.808	0.832	126,225	0.8160	0.72%
1994-03-31	0	3.475	3.400	3.500	3.400	3.475	1,526,000	5,189,600	3.4008	0.826	0.808	0.832	0.808	0.826	6,420,665	0.8083	0.00%
1994-03-30	0	3.475	3.300	3.500	3.400	3.500	102,000	351,750	3.4485	0.826	0.784	0.832	0.808	0.832	429,166	0.8196	-1.42%
1994-03-29	0	3.525	3.500	3.650	3.525	3.600	330,000	1,186,750	3.5962	0.838	0.832	0.867	0.838	0.856	1,388,479	0.8547	-4.73%
1994-03-28	0	3.700	3.600	3.775	3.550	3.800	326,000	1,203,800	3.6926	0.879	0.856	0.897	0.844	0.903	1,371,649	0.8776	5.71%
1994-03-25	0	3.500	3.500	3.600	3.500	3.525	202,000	707,100	3.5005	0.832	0.832	0.856	0.832	0.838	849,918	0.8320	-2.78%
1994-03-24	0	3.600	3.550	3.600	3.550	3.600	30,000	107,500	3.5833	0.856	0.844	0.856	0.844	0.856	126,225	0.8517	1.41%
1994-03-23	0	3.550	3.500	3.550	3.400	3.550	772,000	2,697,000	3.4935	0.844	0.832	0.844	0.808	0.844	3,248,200	0.8303	3.65%
1994-03-22	0	3.425	3.400	3.450	3.300	3.450	167,200	564,520	3.3763	0.814	0.808	0.820	0.784	0.820	703,496	0.8024	-2.14%
1994-03-21	0	3.500	3.425	3.600	3.500	3.650	162,000	579,300	3.5759	0.832	0.814	0.856	0.832	0.867	681,617	0.8499	-5.41%
1994-03-18	0	3.700	3.600	3.700	3.600	3.700	744,000	2,742,150	3.6857	0.879	0.856	0.879	0.856	0.879	3,130,390	0.8760	0.00%
1994-03-17	0	3.700	3.700	3.725	3.675	3.800	148,000	548,900	3.7088	0.879	0.879	0.885	0.873	0.903	622,712	0.8815	-1.99%
1994-03-16	0	3.775	3.750	3.775	3.700	3.775	84,000	313,500	3.7321	0.897	0.891	0.897	0.879	0.897	353,431	0.8870	0.67%
1994-03-15	0	3.750	3.700	3.750	3.750	3.750	12,000	45,000	3.7500	0.891	0.879	0.891	0.891	0.891	50,490	0.8913	-1.32%
1994-03-14	0	3.800	3.750	3.825	3.750	3.850	70,000	265,100	3.7871	0.903	0.891	0.909	0.891	0.915	294,526	0.9001	-0.65%
1994-03-11	0	3.825	3.775	3.850	3.775	3.825	136,000	516,700	3.7993	0.909	0.897	0.915	0.897	0.909	572,222	0.9030	0.00%
1994-03-10	0	3.825	3.700	3.850	3.825	3.850	70,000	268,250	3.8321	0.909	0.879	0.915	0.909	0.915	294,526	0.9108	-0.65%
1994-03-09	0	3.850	3.825	3.875	3.850	3.875	120,000	463,000	3.8583	0.915	0.909	0.921	0.915	0.921	504,902	0.9170	0.00%
1994-03-08	0	3.850	3.825	3.850	3.800	3.875	106,000	406,450	3.8344	0.915	0.909	0.915	0.903	0.921	445,996	0.9113	1.32%
1994-03-07	0	3.800	3.775	3.850	3.800	3.900	256,000	990,650	3.8697	0.903	0.897	0.915	0.903	0.927	1,077,123	0.9197	-1.94%
1994-03-04	0	3.875	3.875	3.900	3.825	3.875	180,000	695,100	3.8617	0.921	0.921	0.927	0.909	0.921	757,352	0.9178	1.31%
1994-03-03	0	3.825	3.800	3.825	3.800	3.850	378,000	1,448,050	3.8308	0.909	0.903	0.909	0.903	0.915	1,590,440	0.9105	0.00%
1994-03-02	0	3.825	3.825	3.850	3.775	3.850	130,000	498,250	3.8327	0.909	0.909	0.915	0.897	0.915	546,977	0.9109	-1.92%
1994-03-01	0	3.900	3.850	3.900	3.875	3.975	70,000	274,400	3.9200	0.927	0.915	0.927	0.921	0.945	294,526	0.9317	-0.64%
1994-02-28	0	3.925	3.850	3.925	3.925	3.950	56,000	220,050	3.9295	0.933	0.915	0.933	0.933	0.939	235,621	0.9339	0.00%
1994-02-25	0	3.925	3.900	3.925	3.875	3.925	70,000	272,500	3.8929	0.933	0.927	0.933	0.921	0.933	294,526	0.9252	-0.63%
1994-02-24	0	3.950	3.950	3.975	3.950	4.000	802,000	3,198,000	3.9875	0.939	0.939	0.945	0.939	0.951	3,374,426	0.9477	-1.25%
1994-02-23	0	4.000	4.000	4.025	3.975	4.000	494,000	1,974,000	3.9960	0.951	0.951	0.957	0.945	0.951	2,078,512	0.9497	0.00%
1994-02-22	0	4.000	3.950	4.000	3.950	4.000	328,000	1,297,450	3.9556	0.951	0.939	0.951	0.939	0.951	1,380,064	0.9401	1.27%
1994-02-21	0	3.950	3.925	3.975	3.925	3.975	286,000	1,127,550	3.9425	0.939	0.933	0.945	0.933	0.945	1,203,349	0.9370	-1.25%
1994-02-18	0	4.000	4.000	4.025	4.000	4.050	624,000	2,500,000	4.0064	0.951	0.951	0.957	0.951	0.963	2,625,488	0.9522	-1.23%
1994-02-17	0	4.050	4.025	4.050	4.025	4.075	460,000	1,861,800	4.0474	0.963	0.957	0.963	0.957	0.969	1,935,456	0.9619	0.62%
1994-02-16	0	4.025	4.000	4.050	4.025	4.125	344,000	1,394,500	4.0538	0.957	0.951	0.963	0.957	0.980	1,447,385	0.9635	-0.62%
1994-02-15	0	4.050	4.025	4.100	4.025	4.100	756,000	3,063,150	4.0518	0.963	0.957	0.974	0.957	0.974	3,180,880	0.9630	0.62%
1994-02-14	0	4.025	4.000	4.075	4.000	4.050	362,000	1,454,100	4.0169	0.957	0.951	0.969	0.951	0.963	1,523,120	0.9547	0.00%
1994-02-09	0	4.025	4.025	4.075	4.025	4.100	160,000	651,700	4.0731	0.957	0.957	0.969	0.957	0.974	673,202	0.9681	0.00%
1994-02-08	0	4.025	4.025	4.100	4.000	4.075	604,000	2,424,800	4.0146	0.957	0.957	0.974	0.951	0.969	2,541,338	0.9541	0.63%
1994-02-07	0	4.000	4.000	4.050	3.975	4.000	730,000	2,919,600	3.9995	0.951	0.951	0.963	0.945	0.951	3,071,485	0.9506	-1.23%
1994-02-04	0	4.050	4.025	4.050	4.000	4.075	334,000	1,349,700	4.0410	0.963	0.957	0.963	0.951	0.969	1,405,309	0.9604	1.89%
1994-02-03	0	3.975	3.975	4.050	3.975	4.100	272,000	1,092,950	4.0182	0.945	0.945	0.963	0.945	0.974	1,144,444	0.9550	-0.63%
1994-02-02	0	4.000	4.000	4.100	3.900	4.000	364,000	1,434,700	3.9415	0.951	0.951	0.974	0.927	0.951	1,531,535	0.9368	0.63%
1994-02-01	0	3.975	3.950	3.975	3.975	4.000	102,000	406,600	3.9863	0.945	0.939	0.945	0.945	0.951	429,166	0.9474	-0.63%
1994-01-31	0	4.000	-	4.050	4.000	4.050	26,000	104,300	4.0115	0.951	-	0.963	0.951	0.963	109,395	0.9534	-1.23%
1994-01-28	0	4.050	4.050	4.150	3.975	4.050	412,000	1,650,050	4.0050	0.963	0.963	0.986	0.945	0.963	1,733,496	0.9519	1.25%
1994-01-27	0	4.000	3.950	4.000	4.000	4.025	80,000	320,250	4.0031	0.951	0.939	0.951	0.951	0.957	336,601	0.9514	-1.23%
1994-01-26	0	4.050	4.000	4.100	4.000	4.075	68,000	273,200	4.0176	0.963	0.951	0.974	0.951	0.969	286,111	0.9549	0.00%
1994-01-25	0	4.050	4.025	4.050	4.025	4.075	800,000	3,239,850	4.0498	0.963	0.957	0.963	0.957	0.969	3,366,011	0.9625	-1.22%
1994-01-24	0	4.100	4.075	4.100	4.100	4.175	1,096,000	4,515,650	4.1201	0.974	0.969	0.974	0.974	0.992	4,611,435	0.9792	-0.61%
1994-01-21	0	4.125	4.125	4.175	4.100	4.150	368,000	1,517,900	4.1247	0.980	0.980	0.992	0.974	0.986	1,548,365	0.9803	0.61%
1994-01-20	0	4.100	4.075	4.100	4.050	4.200	972,000	4,010,650	4.1262	0.974	0.969	0.974	0.963	0.998	4,089,703	0.9807	1.23%
1994-01-19	0	4.050	4.050	4.075	4.050	4.100	742,000	3,024,550	4.0762	0.963	0.963	0.969	0.963	0.974	3,121,975	0.9688	-1.22%
1994-01-18	0	4.100	4.075	4.100	4.100	4.175	710,000	2,943,500	4.1458	0.974	0.969	0.974	0.974	0.992	2,987,335	0.9853	-0.61%
1994-01-17	0	4.125	4.075	4.125	4.075	4.125	948,000	3,888,200	4.1015	0.980	0.969	0.980	0.969	0.980	3,988,723	0.9748	0.61%
1994-01-14	0	4.100	4.075	4.125	4.075	4.175	654,000	2,699,950	4.1284	0.974	0.969	0.980	0.969	0.992	2,751,714	0.9812	0.00%
1994-01-13	0	4.100	4.100	4.150	4.100	4.250	1,074,000	4,505,950	4.1955	0.974	0.974	0.986	0.974	1.010	4,518,869	0.9971	-3.53%
1994-01-12	0	4.250	4.225	4.250	4.125	4.250	1,526,000	6,410,000	4.2005	1.010	1.004	1.010	0.980	1.010	6,420,665	0.9983	0.00%
1994-01-11	0	4.250	4.250	4.300	4.100	4.300	1,676,000	7,077,150	4.2226	1.010	1.010	1.022	0.974	1.022	7,051,792	1.0036	-1.16%
1994-01-10	0	4.300	4.150	4.300	4.050	4.300	368,000	1,525,150	4.1444	1.022	0.986	1.022	0.963	1.022	1,548,365	0.9850	6.17%
1994-01-07	0	4.050	4.025	4.100	3.950	4.050	932,000	3,715,150	3.9862	0.963	0.957	0.974	0.939	0.963	3,921,403	0.9474	0.00%
1994-01-06	0	4.050	4.025	4.050	4.050	4.100	286,000	1,164,700	4.0724	0.963	0.957	0.963	0.963	0.974	1,203,349	0.9679	0.62%
1994-01-05	0	4.025	4.000	4.100	4.025	4.100	586,000	2,380,900	4.0630	0.957	0.951	0.974	0.957	0.974	2,465,603	0.9656	-3.01%
1994-01-04	0	4.150	4.100	4.150	4.150	4.225	716,800	3,007,010	4.1950	0.986	0.974	0.986	0.986	1.004	3,015,946	0.9970	-0.60%
1994-01-03	0	4.175	4.150	4.175	4.175	4.300	772,000	3,238,850	4.1954	0.992	0.986	0.992	0.992	1.022	3,248,200	0.9971

---

Copyright & disclaimer, Privacy policy

Back to top

---