MULTIFIELD INTERNATIONAL HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00898	1998-07-31			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-13	0	1.120	1.030	1.140	-	-	0	0	-	1.120	1.030	1.140	-	-	0	-	0.00%
2026-03-12	0	1.120	1.030	1.140	-	-	0	0	-	1.120	1.030	1.140	-	-	0	-	0.00%
2026-03-11	0	1.120	1.030	1.140	-	-	0	0	-	1.120	1.030	1.140	-	-	0	-	0.00%
2026-03-10	0	1.120	1.120	1.140	1.100	1.100	4,000	4,400	1.1000	1.120	1.120	1.140	1.100	1.100	4,000	1.1000	0.00%
2026-03-09	0	1.120	1.030	1.140	-	-	0	0	-	1.120	1.030	1.140	-	-	0	-	0.00%
2026-03-06	0	1.120	1.090	1.170	1.110	1.120	160,000	179,040	1.1190	1.120	1.090	1.170	1.110	1.120	160,000	1.1190	3.70%
2026-03-05	0	1.080	1.010	1.140	-	-	0	0	-	1.080	1.010	1.140	-	-	0	-	0.00%
2026-03-04	0	1.080	1.010	1.100	-	-	800	800	1.0000	1.080	1.010	1.100	-	-	800	1.0000	0.00%
2026-03-03	0	1.080	1.030	1.100	-	-	0	0	-	1.080	1.030	1.100	-	-	0	-	0.00%
2026-03-02	0	1.080	1.080	1.140	1.070	1.100	34,267	36,996	1.0796	1.080	1.080	1.140	1.070	1.100	34,267	1.0796	-3.57%
2026-02-27	0	1.120	1.090	1.140	-	-	0	0	-	1.120	1.090	1.140	-	-	0	-	0.00%
2026-02-26	0	1.120	1.100	1.120	1.120	1.120	10,000	11,040	1.1040	1.120	1.100	1.120	1.120	1.120	10,000	1.1040	0.90%
2026-02-25	0	1.110	1.110	1.140	1.100	1.140	37,200	42,052	1.1304	1.110	1.110	1.140	1.100	1.140	37,200	1.1304	-1.77%
2026-02-24	0	1.130	1.110	1.140	-	-	0	0	-	1.130	1.110	1.140	-	-	0	-	0.00%
2026-02-23	0	1.130	1.110	1.140	1.130	1.130	6,000	6,780	1.1300	1.130	1.110	1.140	1.130	1.130	6,000	1.1300	-0.88%
2026-02-20	0	1.140	1.120	1.140	-	-	18,000	20,160	1.1200	1.140	1.120	1.140	-	-	18,000	1.1200	-0.87%
2026-02-16	0	1.150	1.110	1.160	-	-	0	0	-	1.150	1.110	1.160	-	-	0	-	0.00%
2026-02-13	0	1.150	1.100	1.160	-	-	0	0	-	1.150	1.100	1.160	-	-	0	-	0.00%
2026-02-12	0	1.150	1.110	1.160	-	-	0	0	-	1.150	1.110	1.160	-	-	0	-	0.00%
2026-02-11	0	1.150	1.130	1.170	1.150	1.150	20,000	23,000	1.1500	1.150	1.130	1.170	1.150	1.150	20,000	1.1500	0.00%
2026-02-10	0	1.150	1.110	1.160	1.100	1.150	24,000	27,400	1.1417	1.150	1.110	1.160	1.100	1.150	24,000	1.1417	0.00%
2026-02-09	0	1.150	1.150	1.190	1.130	1.150	20,800	23,652	1.1371	1.150	1.150	1.190	1.130	1.150	20,800	1.1371	3.60%
2026-02-06	0	1.110	1.070	1.110	-	-	0	0	-	1.110	1.070	1.110	-	-	0	-	-0.89%
2026-02-05	0	1.120	1.100	1.150	1.090	1.150	42,000	46,740	1.1129	1.120	1.100	1.150	1.090	1.150	42,000	1.1129	0.90%
2026-02-04	0	1.110	1.100	1.120	1.080	1.180	158,000	181,560	1.1491	1.110	1.100	1.120	1.080	1.180	158,000	1.1491	3.74%
2026-02-03	0	1.070	1.010	1.070	-	-	0	0	-	1.070	1.010	1.070	-	-	0	-	0.00%
2026-02-02	0	1.070	1.010	1.080	-	-	0	0	-	1.070	1.010	1.080	-	-	0	-	0.00%
2026-01-30	0	1.070	0.990	1.100	-	-	0	0	-	1.070	0.990	1.100	-	-	0	-	0.00%
2026-01-29	0	1.070	1.040	1.120	1.070	1.070	6,000	6,420	1.0700	1.070	1.040	1.120	1.070	1.070	6,000	1.0700	-0.93%
2026-01-28	0	1.080	1.030	1.080	1.050	1.080	20,000	21,420	1.0710	1.080	1.030	1.080	1.050	1.080	20,000	1.0710	2.86%
2026-01-27	0	1.050	1.010	1.050	1.050	1.050	4,000	4,200	1.0500	1.050	1.010	1.050	1.050	1.050	4,000	1.0500	0.00%
2026-01-26	0	1.050	0.970	1.080	-	-	0	0	-	1.050	0.970	1.080	-	-	0	-	0.00%
2026-01-23	0	1.050	0.990	1.070	1.050	1.050	20,000	21,000	1.0500	1.050	0.990	1.070	1.050	1.050	20,000	1.0500	0.96%
2026-01-22	0	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
2026-01-21	0	1.040	0.970	1.080	-	-	0	0	-	1.040	0.970	1.080	-	-	0	-	0.00%
2026-01-20	0	1.040	1.040	1.080	1.040	1.040	57,600	59,856	1.0392	1.040	1.040	1.080	1.040	1.040	57,600	1.0392	0.00%
2026-01-19	0	1.040	1.040	1.070	1.030	1.050	53,600	56,160	1.0478	1.040	1.040	1.070	1.030	1.050	53,600	1.0478	-0.95%
2026-01-16	0	1.050	1.030	1.050	1.040	1.050	44,000	46,060	1.0468	1.050	1.030	1.050	1.040	1.050	44,000	1.0468	3.96%
2026-01-15	0	1.010	1.010	1.080	1.010	1.010	2,000	2,020	1.0100	1.010	1.010	1.080	1.010	1.010	2,000	1.0100	-1.94%
2026-01-14	0	1.030	1.010	1.080	1.030	1.030	10,000	10,300	1.0300	1.030	1.010	1.080	1.030	1.030	10,000	1.0300	-1.90%
2026-01-13	0	1.050	1.020	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.020	1.050	1.050	1.050	10,000	1.0500	0.00%
2026-01-12	0	1.050	1.050	1.090	1.050	1.050	30,000	31,500	1.0500	1.050	1.050	1.090	1.050	1.050	30,000	1.0500	0.96%
2026-01-09	0	1.040	1.010	1.050	1.000	1.050	72,000	73,780	1.0247	1.040	1.010	1.050	1.000	1.050	72,000	1.0247	0.97%
2026-01-08	0	1.030	1.030	1.080	1.030	1.030	10,000	10,300	1.0300	1.030	1.030	1.080	1.030	1.030	10,000	1.0300	0.00%
2026-01-07	0	1.030	0.980	1.030	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2026-01-06	0	1.030	0.980	1.050	0.970	1.030	39,600	40,028	1.0108	1.030	0.980	1.050	0.970	1.030	39,600	1.0108	1.98%
2026-01-05	0	1.010	0.960	1.050	-	-	0	0	-	1.010	0.960	1.050	-	-	0	-	0.00%
2026-01-02	0	1.010	0.970	1.010	0.960	1.010	14,000	13,740	0.9814	1.010	0.970	1.010	0.960	1.010	14,000	0.9814	1.00%
2025-12-31	0	1.000	0.960	1.080	-	-	0	0	-	1.000	0.960	1.080	-	-	0	-	0.00%
2025-12-30	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2025-12-29	0	1.000	0.960	1.080	-	-	0	0	-	1.000	0.960	1.080	-	-	0	-	0.00%
2025-12-24	0	1.000	0.980	1.000	0.970	1.000	18,000	17,700	0.9833	1.000	0.980	1.000	0.970	1.000	18,000	0.9833	1.01%
2025-12-23	0	0.990	0.960	1.100	-	-	0	0	-	0.990	0.960	1.100	-	-	0	-	0.00%
2025-12-22	0	0.990	0.940	1.050	-	-	0	0	-	0.990	0.940	1.050	-	-	0	-	0.00%
2025-12-19	0	0.990	0.930	1.100	-	-	0	0	-	0.990	0.930	1.100	-	-	0	-	0.00%
2025-12-18	0	0.990	0.950	1.110	-	-	0	0	-	0.990	0.950	1.110	-	-	0	-	0.00%
2025-12-17	0	0.990	0.930	1.080	-	-	0	0	-	0.990	0.930	1.080	-	-	0	-	0.00%
2025-12-16	0	0.990	0.940	1.070	-	-	0	0	-	0.990	0.940	1.070	-	-	0	-	0.00%
2025-12-15	0	0.990	0.930	1.040	0.990	0.990	10,000	9,900	0.9900	0.990	0.930	1.040	0.990	0.990	10,000	0.9900	-1.00%
2025-12-12	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2025-12-11	0	1.000	0.930	1.070	-	-	0	0	-	1.000	0.930	1.070	-	-	0	-	0.00%
2025-12-10	0	1.000	0.930	1.080	-	-	0	0	-	1.000	0.930	1.080	-	-	0	-	0.00%
2025-12-09	0	1.000	0.940	1.090	-	-	0	0	-	1.000	0.940	1.090	-	-	0	-	0.00%
2025-12-08	0	1.000	0.960	1.080	1.000	1.000	10,800	10,732	0.9937	1.000	0.960	1.080	1.000	1.000	10,800	0.9937	0.00%
2025-12-05	0	1.000	0.940	1.020	1.000	1.000	2,000	2,000	1.0000	1.000	0.940	1.020	1.000	1.000	2,000	1.0000	0.00%
2025-12-04	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	-0.99%
2025-12-03	0	1.010	0.950	1.010	-	-	0	0	-	1.010	0.950	1.010	-	-	0	-	0.00%
2025-12-02	0	1.010	0.950	1.010	1.050	1.050	42,000	44,100	1.0500	1.010	0.950	1.010	1.050	1.050	42,000	1.0500	6.32%
2025-12-01	0	0.950	0.930	1.020	0.950	0.950	3,600	3,324	0.9233	0.950	0.930	1.020	0.950	0.950	3,600	0.9233	-3.06%
2025-11-28	0	0.980	0.930	1.020	-	-	0	0	-	0.980	0.930	1.020	-	-	0	-	0.00%
2025-11-27	0	0.980	0.930	1.020	-	-	0	0	-	0.980	0.930	1.020	-	-	0	-	0.00%
2025-11-26	0	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2025-11-25	0	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2025-11-24	0	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2025-11-21	0	0.980	0.930	0.990	-	-	0	0	-	0.980	0.930	0.990	-	-	0	-	0.00%
2025-11-20	0	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2025-11-19	0	0.980	0.930	1.070	-	-	0	0	-	0.980	0.930	1.070	-	-	0	-	0.00%
2025-11-18	0	0.980	0.930	1.080	-	-	0	0	-	0.980	0.930	1.080	-	-	0	-	0.00%
2025-11-17	0	0.980	0.910	1.050	-	-	0	0	-	0.980	0.910	1.050	-	-	0	-	0.00%
2025-11-14	0	0.980	0.950	1.070	-	-	0	0	-	0.980	0.950	1.070	-	-	0	-	0.00%
2025-11-13	0	0.980	0.930	1.060	-	-	0	0	-	0.980	0.930	1.060	-	-	0	-	0.00%
2025-11-12	0	0.980	0.920	1.070	-	-	0	0	-	0.980	0.920	1.070	-	-	0	-	0.00%
2025-11-11	0	0.980	0.930	1.090	0.980	0.980	18,000	17,640	0.9800	0.980	0.930	1.090	0.980	0.980	18,000	0.9800	0.00%
2025-11-10	0	0.980	0.930	1.080	-	-	0	0	-	0.980	0.930	1.080	-	-	0	-	0.00%
2025-11-07	0	0.980	0.930	1.080	0.980	0.980	2,000	1,960	0.9800	0.980	0.930	1.080	0.980	0.980	2,000	0.9800	0.00%
2025-11-06	0	0.980	0.920	1.080	-	-	0	0	-	0.980	0.920	1.080	-	-	0	-	0.00%
2025-11-05	0	0.980	0.910	1.020	-	-	0	0	-	0.980	0.910	1.020	-	-	0	-	0.00%
2025-11-04	0	0.980	0.920	1.050	-	-	0	0	-	0.980	0.920	1.050	-	-	0	-	0.00%
2025-11-03	0	0.980	0.940	1.030	-	-	0	0	-	0.980	0.940	1.030	-	-	0	-	0.00%
2025-10-31	0	0.980	0.930	1.050	0.980	0.980	12,000	11,760	0.9800	0.980	0.930	1.050	0.980	0.980	12,000	0.9800	1.03%
2025-10-30	0	0.970	0.940	1.080	-	-	24,000	25,680	1.0700	0.970	0.940	1.080	-	-	24,000	1.0700	0.00%
2025-10-28	0	0.970	0.920	1.040	0.970	0.970	8,000	7,760	0.9700	0.970	0.920	1.040	0.970	0.970	8,000	0.9700	2.11%
2025-10-27	0	0.950	0.950	0.970	-	-	2,000	1,940	0.9700	0.950	0.950	0.970	-	-	2,000	0.9700	2.15%
2025-10-24	0	0.930	0.930	1.070	0.930	0.930	17,600	16,388	0.9311	0.930	0.930	1.070	0.930	0.930	17,600	0.9311	-2.11%
2025-10-23	0	0.950	0.910	1.080	-	-	0	0	-	0.950	0.910	1.080	-	-	0	-	0.00%
2025-10-22	0	0.950	0.910	1.050	-	-	0	0	-	0.950	0.910	1.050	-	-	0	-	0.00%
2025-10-21	0	0.950	0.920	1.080	-	-	0	0	-	0.950	0.920	1.080	-	-	0	-	0.00%
2025-10-20	0	0.950	0.930	1.050	0.920	0.950	168,000	158,580	0.9439	0.950	0.930	1.050	0.920	0.950	168,000	0.9439	-5.00%
2025-10-17	0	1.000	0.920	1.090	-	-	0	0	-	1.000	0.920	1.090	-	-	0	-	0.00%
2025-10-16	0	1.000	0.930	1.140	0.990	1.000	56,000	55,880	0.9979	1.000	0.930	1.140	0.990	1.000	56,000	0.9979	0.00%
2025-10-15	0	1.000	0.930	1.130	-	-	0	0	-	1.000	0.930	1.130	-	-	0	-	0.00%
2025-10-14	0	1.000	0.960	1.140	-	-	0	0	-	1.000	0.960	1.140	-	-	0	-	0.00%
2025-10-13	0	1.000	0.920	1.140	-	-	0	0	-	1.000	0.920	1.140	-	-	0	-	0.00%
2025-10-10	0	1.000	1.000	1.140	-	-	0	0	-	1.000	1.000	1.140	-	-	0	-	0.00%
2025-10-09	0	1.000	0.990	1.080	-	-	0	0	-	1.000	0.990	1.080	-	-	0	-	0.00%
2025-10-08	0	1.000	1.000	1.050	1.000	1.000	4,000	4,000	1.0000	1.000	1.000	1.050	1.000	1.000	4,000	1.0000	0.00%
2025-10-06	0	1.000	1.000	1.140	-	-	0	0	-	1.000	1.000	1.140	-	-	0	-	0.00%
2025-10-03	0	1.000	1.000	1.140	0.990	0.990	10,000	9,900	0.9900	1.000	1.000	1.140	0.990	0.990	10,000	0.9900	-0.99%
2025-10-02	0	1.010	1.010	1.140	-	-	0	0	-	1.010	1.010	1.140	-	-	0	-	0.00%
2025-09-30	0	1.010	1.000	1.150	-	-	0	0	-	1.010	1.000	1.150	-	-	0	-	0.00%
2025-09-29	0	1.010	1.000	1.180	1.010	1.010	22,000	22,220	1.0100	1.010	1.000	1.180	1.010	1.010	22,000	1.0100	-7.34%
2025-09-26	0	1.090	1.020	1.180	-	-	0	0	-	1.090	1.020	1.180	-	-	0	-	-3.54%
2025-09-25	0	1.130	1.010	1.180	-	-	0	0	-	1.130	1.010	1.180	-	-	0	-	0.00%
2025-09-24	0	1.130	1.010	1.150	-	-	0	0	-	1.130	1.010	1.150	-	-	0	-	0.00%
2025-09-23	0	1.130	1.000	1.140	-	-	0	0	-	1.130	1.000	1.140	-	-	0	-	0.00%
2025-09-22	0	1.130	1.050	1.170	-	-	0	0	-	1.130	1.050	1.170	-	-	0	-	0.00%
2025-09-19	0	1.130	1.020	1.170	-	-	0	0	-	1.130	1.020	1.170	-	-	0	-	0.00%
2025-09-18	0	1.130	1.020	1.170	-	-	0	0	-	1.130	1.020	1.170	-	-	0	-	0.00%
2025-09-17	0	1.130	1.020	1.140	-	-	0	0	-	1.130	1.020	1.140	-	-	0	-	0.00%
2025-09-16	0	1.130	1.040	1.140	1.130	1.130	10,000	11,300	1.1300	1.130	1.040	1.140	1.130	1.130	10,000	1.1300	9.71%
2025-09-15	0	1.030	1.000	1.170	-	-	0	0	-	1.030	1.000	1.170	-	-	0	-	0.00%
2025-09-12	0	1.030	1.010	1.150	1.030	1.030	30,000	30,900	1.0300	1.030	1.010	1.150	1.030	1.030	30,000	1.0300	-0.96%
2025-09-11	0	1.040	1.020	1.170	-	-	0	0	-	1.040	1.020	1.170	-	-	0	-	0.00%
2025-09-10	0	1.060	1.030	1.130	-	-	0	0	-	1.040	1.011	1.109	-	-	0	-	0.00%
2025-09-09	0	1.060	1.050	1.130	1.040	1.070	68,000	71,640	1.0535	1.040	1.030	1.109	1.020	1.050	69,308	1.0337	-0.93%
2025-09-08	0	1.070	1.050	1.130	-	-	0	0	-	1.050	1.030	1.109	-	-	0	-	0.00%
2025-09-05	0	1.070	1.040	1.070	1.050	1.070	228,000	240,160	1.0533	1.050	1.020	1.050	1.030	1.050	232,385	1.0335	-1.83%
2025-09-04	0	1.090	1.050	1.170	-	-	0	0	-	1.069	1.030	1.148	-	-	0	-	0.00%
2025-09-03	0	1.090	1.060	1.160	-	-	0	0	-	1.069	1.040	1.138	-	-	0	-	0.00%
2025-09-02	0	1.090	1.050	1.120	-	-	0	0	-	1.069	1.030	1.099	-	-	0	-	0.00%
2025-09-01	0	1.090	1.090	1.110	1.070	1.090	72,000	77,860	1.0814	1.069	1.069	1.089	1.050	1.069	73,385	1.0610	0.93%
2025-08-29	0	1.080	1.080	1.130	1.050	1.050	10,000	10,500	1.0500	1.060	1.060	1.109	1.030	1.030	10,192	1.0302	-1.82%
2025-08-28	0	1.100	1.080	1.100	1.090	1.110	12,000	13,160	1.0967	1.079	1.060	1.079	1.069	1.089	12,231	1.0760	3.77%
2025-08-27	0	1.060	1.060	1.180	1.020	1.110	26,000	28,212	1.0851	1.040	1.040	1.158	1.001	1.089	26,500	1.0646	-4.50%
2025-08-26	0	1.110	1.060	1.120	-	-	0	0	-	1.089	1.040	1.099	-	-	0	-	0.00%
2025-08-25	0	1.110	1.060	1.120	-	-	0	0	-	1.089	1.040	1.099	-	-	0	-	0.00%
2025-08-22	0	1.110	1.070	1.180	-	-	38,800	36,860	0.9500	1.089	1.050	1.158	-	-	39,546	0.9321	0.00%
2025-08-21	0	1.110	1.050	1.150	1.110	1.110	10,000	11,100	1.1100	1.089	1.030	1.128	1.089	1.089	10,192	1.0891	0.00%
2025-08-20	0	1.110	1.100	1.140	1.110	1.110	20,000	22,200	1.1100	1.089	1.079	1.118	1.089	1.089	20,385	1.0891	2.78%
2025-08-19	0	1.080	1.080	1.150	1.080	1.120	64,000	70,740	1.1053	1.060	1.060	1.128	1.060	1.099	65,231	1.0845	-6.90%
2025-08-18	0	1.160	1.120	1.170	1.060	1.170	132,000	146,860	1.1126	1.138	1.099	1.148	1.040	1.148	134,538	1.0916	9.43%
2025-08-15	0	1.060	1.060	1.080	1.040	1.060	18,000	18,960	1.0533	1.040	1.040	1.060	1.020	1.040	18,346	1.0335	0.00%
2025-08-14	0	1.060	1.060	1.090	-	-	0	0	-	1.040	1.040	1.069	-	-	0	-	0.00%
2025-08-13	0	1.060	1.060	1.080	-	-	0	0	-	1.040	1.040	1.060	-	-	0	-	0.95%
2025-08-12	0	1.050	1.050	1.080	-	-	0	0	-	1.030	1.030	1.060	-	-	0	-	0.00%
2025-08-11	0	1.050	1.050	1.080	1.030	1.140	304,000	325,380	1.0703	1.030	1.030	1.060	1.011	1.118	309,846	1.0501	-7.89%
2025-08-08	0	1.140	1.140	1.180	1.050	1.250	833,600	961,372	1.1533	1.118	1.118	1.158	1.030	1.226	849,631	1.1315	21.28%
2025-08-07	0	0.940	0.940	1.010	0.920	0.920	20,000	18,400	0.9200	0.922	0.922	0.991	0.903	0.903	20,385	0.9026	-7.84%
2025-08-06	0	1.020	0.900	1.020	1.020	1.020	22,000	22,440	1.0200	1.001	0.883	1.001	1.001	1.001	22,423	1.0008	10.87%
2025-08-05	0	0.920	0.910	1.000	-	-	0	0	-	0.903	0.893	0.981	-	-	0	-	0.00%
2025-08-04	0	0.920	0.900	0.980	-	-	0	0	-	0.903	0.883	0.962	-	-	0	-	0.00%
2025-08-01	0	0.920	0.910	0.990	-	-	0	0	-	0.903	0.893	0.971	-	-	0	-	0.00%
2025-07-31	0	0.920	0.920	1.000	0.920	0.920	22,000	20,240	0.9200	0.903	0.903	0.981	0.903	0.903	22,423	0.9026	-5.15%
2025-07-30	0	0.970	0.950	0.970	-	-	0	0	-	0.952	0.932	0.952	-	-	0	-	0.00%
2025-07-29	0	0.970	0.920	1.000	-	-	0	0	-	0.952	0.903	0.981	-	-	0	-	0.00%
2025-07-28	0	0.970	0.960	0.980	0.950	1.030	96,000	94,920	0.9888	0.952	0.942	0.962	0.932	1.011	97,846	0.9701	3.19%
2025-07-25	0	0.940	0.930	0.980	0.920	0.920	2,400	2,196	0.9150	0.922	0.912	0.962	0.903	0.903	2,446	0.8977	0.00%
2025-07-24	0	0.940	0.930	0.990	0.920	0.940	38,000	35,320	0.9295	0.922	0.912	0.971	0.903	0.922	38,731	0.9119	1.08%
2025-07-23	0	0.930	0.910	1.050	-	-	0	0	-	0.912	0.893	1.030	-	-	0	-	0.00%
2025-07-22	0	0.930	0.910	0.990	-	-	0	0	-	0.912	0.893	0.971	-	-	0	-	0.00%
2025-07-21	0	0.930	0.910	1.100	0.930	0.930	42,000	39,060	0.9300	0.912	0.893	1.079	0.912	0.912	42,808	0.9125	1.09%
2025-07-18	0	0.920	0.920	0.960	-	-	0	0	-	0.903	0.903	0.942	-	-	0	-	1.10%
2025-07-17	0	0.910	0.890	0.950	-	-	0	0	-	0.893	0.873	0.932	-	-	0	-	0.00%
2025-07-16	0	0.910	0.900	0.960	0.900	0.910	48,000	43,320	0.9025	0.893	0.883	0.942	0.883	0.893	48,923	0.8855	3.41%
2025-07-15	0	0.880	0.880	0.940	-	-	0	0	-	0.863	0.863	0.922	-	-	0	-	0.00%
2025-07-14	0	0.880	0.870	0.940	-	-	0	0	-	0.863	0.854	0.922	-	-	0	-	0.00%
2025-07-11	0	0.880	0.880	0.920	-	-	0	0	-	0.863	0.863	0.903	-	-	0	-	0.00%
2025-07-10	0	0.880	0.870	0.930	0.880	0.880	10,000	8,800	0.8800	0.863	0.854	0.912	0.863	0.863	10,192	0.8634	1.15%
2025-07-09	0	0.870	0.850	0.960	-	-	0	0	-	0.854	0.834	0.942	-	-	0	-	0.00%
2025-07-08	0	0.870	0.830	0.950	-	-	0	0	-	0.854	0.814	0.932	-	-	0	-	0.00%
2025-07-07	0	0.870	0.850	0.870	0.870	0.870	72,000	62,640	0.8700	0.854	0.834	0.854	0.854	0.854	73,385	0.8536	0.00%
2025-07-04	0	0.870	0.870	0.960	-	-	0	0	-	0.854	0.854	0.942	-	-	0	-	0.00%
2025-07-03	0	0.870	0.870	0.960	0.860	0.870	100,000	86,240	0.8624	0.854	0.854	0.942	0.844	0.854	101,923	0.8461	-1.14%
2025-07-02	0	0.880	0.870	0.920	0.880	0.920	42,000	37,940	0.9033	0.863	0.854	0.903	0.863	0.903	42,808	0.8863	2.33%
2025-06-30	0	0.860	0.850	0.920	-	-	0	0	-	0.844	0.834	0.903	-	-	0	-	0.00%
2025-06-27	0	0.860	0.860	0.900	-	-	0	0	-	0.844	0.844	0.883	-	-	0	-	0.00%
2025-06-26	0	0.860	0.850	0.940	-	-	0	0	-	0.844	0.834	0.922	-	-	0	-	0.00%
2025-06-25	0	0.860	0.850	0.940	-	-	0	0	-	0.844	0.834	0.922	-	-	0	-	0.00%
2025-06-24	0	0.860	0.850	0.940	-	-	0	0	-	0.844	0.834	0.922	-	-	0	-	0.00%
2025-06-23	0	0.860	0.840	0.940	-	-	0	0	-	0.844	0.824	0.922	-	-	0	-	0.00%
2025-06-20	0	0.860	0.860	0.940	0.860	0.860	6,000	5,160	0.8600	0.844	0.844	0.922	0.844	0.844	6,115	0.8438	1.18%
2025-06-19	0	0.850	0.850	0.930	0.850	0.850	20,000	17,000	0.8500	0.834	0.834	0.912	0.834	0.834	20,385	0.8340	0.00%
2025-06-18	0	0.850	0.850	0.930	0.850	0.900	92,000	80,820	0.8785	0.834	0.834	0.912	0.834	0.883	93,769	0.8619	-9.57%
2025-06-17	0	0.940	0.860	0.950	-	-	0	0	-	0.922	0.844	0.932	-	-	0	-	0.00%
2025-06-16	0	0.940	0.850	0.940	0.860	0.940	32,000	29,280	0.9150	0.922	0.834	0.922	0.844	0.922	32,615	0.8977	10.59%
2025-06-13	0	0.850	0.850	0.940	0.850	0.850	46,400	39,428	0.8497	0.834	0.834	0.922	0.834	0.834	47,292	0.8337	0.00%
2025-06-12	0	0.850	0.850	0.950	-	-	0	0	-	0.834	0.834	0.932	-	-	0	-	0.00%
2025-06-11	0	0.850	0.850	0.990	0.850	0.850	22,000	18,700	0.8500	0.834	0.834	0.971	0.834	0.834	22,423	0.8340	1.19%
2025-06-10	0	0.840	0.830	0.920	-	-	0	0	-	0.824	0.814	0.903	-	-	0	-	0.00%
2025-06-09	0	0.840	0.840	0.900	-	-	0	0	-	0.824	0.824	0.883	-	-	0	-	1.20%
2025-06-06	0	0.830	0.830	0.940	-	-	0	0	-	0.814	0.814	0.922	-	-	0	-	0.00%
2025-06-05	0	0.830	0.830	0.890	0.830	0.840	7,200	5,936	0.8244	0.814	0.814	0.873	0.814	0.824	7,338	0.8089	0.00%
2025-06-04	0	0.830	0.830	0.920	-	-	0	0	-	0.814	0.814	0.903	-	-	0	-	0.00%
2025-06-03	0	0.830	0.820	0.940	-	-	0	0	-	0.814	0.805	0.922	-	-	0	-	0.00%
2025-06-02	0	0.830	0.830	0.900	-	-	0	0	-	0.814	0.814	0.883	-	-	0	-	0.00%
2025-05-30	0	0.830	0.830	0.870	0.830	0.910	228,000	193,120	0.8470	0.814	0.814	0.854	0.814	0.893	232,385	0.8310	-3.49%
2025-05-29	0	0.880	0.880	0.960	0.840	0.930	206,000	181,740	0.8822	0.844	0.844	0.920	0.805	0.892	214,844	0.8459	-8.33%
2025-05-28	0	0.960	0.940	0.990	-	-	0	0	-	0.920	0.901	0.949	-	-	0	-	0.00%
2025-05-27	0	0.960	0.850	1.070	-	-	0	0	-	0.920	0.815	1.026	-	-	0	-	0.00%
2025-05-26	0	0.960	0.840	1.090	-	-	0	0	-	0.920	0.805	1.045	-	-	0	-	0.00%
2025-05-23	0	0.960	0.820	1.090	-	-	0	0	-	0.920	0.786	1.045	-	-	0	-	0.00%
2025-05-22	0	0.960	0.850	1.000	-	-	0	0	-	0.920	0.815	0.959	-	-	0	-	0.00%
2025-05-21	0	0.960	0.860	1.080	-	-	0	0	-	0.920	0.825	1.036	-	-	0	-	0.00%
2025-05-20	0	0.960	0.880	1.080	-	-	0	0	-	0.920	0.844	1.036	-	-	0	-	0.00%
2025-05-19	0	0.960	0.880	0.960	0.960	0.960	6,000	5,760	0.9600	0.920	0.844	0.920	0.920	0.920	6,258	0.9205	0.00%
2025-05-16	0	0.960	0.850	0.960	-	-	0	0	-	0.920	0.815	0.920	-	-	0	-	-1.03%
2025-05-15	0	0.970	0.850	0.970	0.970	0.970	30,000	29,100	0.9700	0.930	0.815	0.930	0.930	0.930	31,288	0.9301	12.79%
2025-05-14	0	0.860	0.830	0.920	-	-	0	0	-	0.825	0.796	0.882	-	-	0	-	0.00%
2025-05-13	0	0.860	0.840	0.950	-	-	0	0	-	0.825	0.805	0.911	-	-	0	-	0.00%
2025-05-12	0	0.860	0.840	0.950	-	-	0	0	-	0.825	0.805	0.911	-	-	0	-	0.00%
2025-05-09	0	0.860	0.830	0.920	-	-	0	0	-	0.825	0.796	0.882	-	-	0	-	0.00%
2025-05-08	0	0.860	0.860	1.070	0.860	0.860	22,000	18,920	0.8600	0.825	0.825	1.026	0.825	0.825	22,945	0.8246	-9.47%
2025-05-07	0	0.950	0.840	0.990	-	-	0	0	-	0.911	0.805	0.949	-	-	0	-	0.00%
2025-05-06	0	0.950	0.900	0.950	-	-	0	0	-	0.911	0.863	0.911	-	-	0	-	-3.06%
2025-05-02	0	0.980	0.850	1.090	-	-	0	0	-	0.940	0.815	1.045	-	-	0	-	0.00%
2025-04-30	0	0.980	0.880	1.070	-	-	0	0	-	0.940	0.844	1.026	-	-	0	-	0.00%
2025-04-29	0	0.980	0.870	0.980	-	-	0	0	-	0.940	0.834	0.940	-	-	0	-	0.00%
2025-04-28	0	0.980	0.850	0.990	-	-	0	0	-	0.940	0.815	0.949	-	-	0	-	0.00%
2025-04-25	0	0.980	0.880	0.990	-	-	0	0	-	0.940	0.844	0.949	-	-	0	-	0.00%
2025-04-24	0	0.980	0.900	1.000	-	-	0	0	-	0.940	0.863	0.959	-	-	0	-	0.00%
2025-04-23	0	0.980	0.840	0.990	0.900	0.980	24,000	23,200	0.9667	0.940	0.805	0.949	0.863	0.940	25,030	0.9269	18.07%
2025-04-22	0	0.830	0.790	0.930	-	-	0	0	-	0.796	0.757	0.892	-	-	0	-	0.00%
2025-04-17	0	0.830	0.770	0.900	-	-	0	0	-	0.796	0.738	0.863	-	-	0	-	0.00%
2025-04-16	0	0.830	0.740	0.890	-	-	0	0	-	0.796	0.710	0.853	-	-	0	-	0.00%
2025-04-15	0	0.830	0.830	0.920	0.830	0.830	20,000	16,600	0.8300	0.796	0.796	0.882	0.796	0.796	20,859	0.7958	1.22%
2025-04-14	0	0.820	0.750	0.900	-	-	0	0	-	0.786	0.719	0.863	-	-	0	-	0.00%
2025-04-11	0	0.820	0.820	0.900	-	-	0	0	-	0.786	0.786	0.863	-	-	0	-	0.00%
2025-04-10	0	0.820	0.750	0.890	-	-	0	0	-	0.786	0.719	0.853	-	-	0	-	0.00%
2025-04-09	0	0.820	0.770	0.900	0.820	0.820	164,000	134,480	0.8200	0.786	0.738	0.863	0.786	0.786	171,041	0.7862	0.00%
2025-04-08	0	0.820	0.820	0.900	-	-	0	0	-	0.786	0.786	0.863	-	-	0	-	0.00%
2025-04-07	0	0.820	0.820	0.990	0.770	0.840	16,000	12,600	0.7875	0.786	0.786	0.949	0.738	0.805	16,687	0.7551	-11.83%
2025-04-03	0	0.930	0.850	0.930	-	-	12,000	11,160	0.9300	0.892	0.815	0.892	-	-	12,515	0.8917	-4.12%
2025-04-02	0	0.970	0.890	0.970	-	-	0	0	-	0.930	0.853	0.930	-	-	0	-	0.00%
2025-04-01	0	0.970	0.880	1.020	-	-	0	0	-	0.930	0.844	0.978	-	-	0	-	0.00%
2025-03-31	0	0.970	0.880	1.050	-	-	0	0	-	0.930	0.844	1.007	-	-	0	-	0.00%
2025-03-28	0	0.970	0.870	0.970	-	-	0	0	-	0.930	0.834	0.930	-	-	0	-	0.00%
2025-03-27	0	0.970	0.900	1.000	-	-	0	0	-	0.930	0.863	0.959	-	-	0	-	0.00%
2025-03-26	0	0.970	0.850	0.970	0.980	0.980	8,000	7,840	0.9800	0.930	0.815	0.930	0.940	0.940	8,343	0.9397	8.99%
2025-03-25	0	0.890	0.850	0.980	-	-	0	0	-	0.853	0.815	0.940	-	-	0	-	0.00%
2025-03-24	0	0.890	0.890	0.990	-	-	0	0	-	0.853	0.853	0.949	-	-	0	-	1.14%
2025-03-21	0	0.880	0.880	0.950	0.880	0.890	10,000	8,820	0.8820	0.844	0.844	0.911	0.844	0.853	10,429	0.8457	1.15%
2025-03-20	0	0.870	0.870	0.930	0.860	1.000	60,000	56,180	0.9363	0.834	0.834	0.892	0.825	0.959	62,576	0.8978	-6.45%
2025-03-19	0	0.930	0.860	0.940	-	-	0	0	-	0.892	0.825	0.901	-	-	0	-	0.00%
2025-03-18	0	0.930	0.930	0.940	0.930	0.930	98,000	91,140	0.9300	0.892	0.892	0.901	0.892	0.892	102,208	0.8917	6.90%
2025-03-17	0	0.870	0.840	0.930	-	-	0	0	-	0.834	0.805	0.892	-	-	0	-	0.00%
2025-03-14	0	0.870	0.830	0.870	0.870	0.870	20,000	17,400	0.8700	0.834	0.796	0.834	0.834	0.834	20,859	0.8342	4.82%
2025-03-13	0	0.830	0.830	0.920	0.830	0.840	20,000	16,680	0.8340	0.796	0.796	0.882	0.796	0.805	20,859	0.7997	-3.49%
2025-03-12	0	0.860	0.830	0.900	-	-	0	0	-	0.825	0.796	0.863	-	-	0	-	0.00%
2025-03-11	0	0.860	0.830	0.910	-	-	0	0	-	0.825	0.796	0.873	-	-	0	-	0.00%
2025-03-10	0	0.860	0.840	0.890	0.820	0.860	12,000	10,080	0.8400	0.825	0.805	0.853	0.786	0.825	12,515	0.8054	4.88%
2025-03-07	0	0.820	0.820	0.900	-	-	0	0	-	0.786	0.786	0.863	-	-	0	-	0.00%
2025-03-06	0	0.820	0.820	0.920	-	-	0	0	-	0.786	0.786	0.882	-	-	0	-	0.00%
2025-03-05	0	0.820	0.810	0.890	0.820	0.820	40,000	32,800	0.8200	0.786	0.777	0.853	0.786	0.786	41,717	0.7862	1.23%
2025-03-04	0	0.810	0.810	0.900	-	-	0	0	-	0.777	0.777	0.863	-	-	0	-	0.00%
2025-03-03	0	0.810	0.810	0.900	-	-	0	0	-	0.777	0.777	0.863	-	-	0	-	0.00%
2025-02-28	0	0.810	0.810	0.880	-	-	0	0	-	0.777	0.777	0.844	-	-	0	-	0.00%
2025-02-27	0	0.810	0.740	0.890	-	-	0	0	-	0.777	0.710	0.853	-	-	0	-	0.00%
2025-02-26	0	0.810	0.800	0.900	-	-	0	0	-	0.777	0.767	0.863	-	-	0	-	0.00%
2025-02-25	0	0.810	0.810	0.900	-	-	0	0	-	0.777	0.777	0.863	-	-	0	-	0.00%
2025-02-24	0	0.810	0.800	0.890	0.810	0.810	100,000	81,000	0.8100	0.777	0.767	0.853	0.777	0.777	104,293	0.7767	0.00%
2025-02-21	0	0.810	0.790	0.870	-	-	0	0	-	0.777	0.757	0.834	-	-	0	-	0.00%
2025-02-20	0	0.810	0.810	0.880	-	-	0	0	-	0.777	0.777	0.844	-	-	0	-	0.00%
2025-02-19	0	0.810	0.810	0.880	-	-	0	0	-	0.777	0.777	0.844	-	-	0	-	1.25%
2025-02-18	0	0.800	0.800	0.890	0.780	0.780	20,000	15,600	0.7800	0.767	0.767	0.853	0.748	0.748	20,859	0.7479	-3.61%
2025-02-17	0	0.830	0.830	0.890	0.810	0.810	4,000	3,240	0.8100	0.796	0.796	0.853	0.777	0.777	4,172	0.7767	-5.68%
2025-02-14	0	0.880	0.770	0.900	-	-	0	0	-	0.844	0.738	0.863	-	-	0	-	0.00%
2025-02-13	0	0.880	0.780	0.900	-	-	0	0	-	0.844	0.748	0.863	-	-	0	-	0.00%
2025-02-12	0	0.880	0.820	0.890	0.880	0.880	10,000	8,800	0.8800	0.844	0.786	0.853	0.844	0.844	10,429	0.8438	3.53%
2025-02-11	0	0.850	0.810	0.900	-	-	0	0	-	0.815	0.777	0.863	-	-	0	-	0.00%
2025-02-10	0	0.850	0.820	0.900	-	-	0	0	-	0.815	0.786	0.863	-	-	0	-	0.00%
2025-02-07	0	0.850	0.830	0.900	0.850	0.850	20,000	17,000	0.8500	0.815	0.796	0.863	0.815	0.815	20,859	0.8150	-7.61%
2025-02-06	0	0.920	0.820	0.920	-	-	0	0	-	0.882	0.786	0.882	-	-	0	-	0.00%
2025-02-05	0	0.920	0.800	0.920	-	-	0	0	-	0.882	0.767	0.882	-	-	0	-	0.00%
2025-02-04	0	0.920	0.820	0.920	-	-	0	0	-	0.882	0.786	0.882	-	-	0	-	0.00%
2025-02-03	0	0.920	0.840	0.920	-	-	0	0	-	0.882	0.805	0.882	-	-	0	-	0.00%
2025-01-28	0	0.920	0.800	0.940	-	-	0	0	-	0.882	0.767	0.901	-	-	0	-	0.00%
2025-01-27	0	0.920	0.820	0.920	-	-	0	0	-	0.882	0.786	0.882	-	-	0	-	0.00%
2025-01-24	0	0.920	0.800	0.920	0.930	0.930	20,000	18,600	0.9300	0.882	0.767	0.882	0.892	0.892	20,859	0.8917	9.52%
2025-01-23	0	0.840	0.800	0.940	-	-	0	0	-	0.805	0.767	0.901	-	-	0	-	0.00%
2025-01-22	0	0.840	0.830	0.940	0.840	0.840	20,000	16,800	0.8400	0.805	0.796	0.901	0.805	0.805	20,859	0.8054	-9.68%
2025-01-21	0	0.930	0.840	0.940	-	-	0	0	-	0.892	0.805	0.901	-	-	0	-	0.00%
2025-01-20	0	0.930	0.850	0.950	-	-	0	0	-	0.892	0.815	0.911	-	-	0	-	0.00%
2025-01-17	0	0.930	0.840	0.930	-	-	0	0	-	0.892	0.805	0.892	-	-	0	-	-1.06%
2025-01-16	0	0.940	0.850	0.940	-	-	0	0	-	0.901	0.815	0.901	-	-	0	-	0.00%
2025-01-15	0	0.940	0.870	0.940	-	-	0	0	-	0.901	0.834	0.901	-	-	0	-	0.00%
2025-01-14	0	0.940	0.750	0.940	0.940	0.940	20,000	18,800	0.9400	0.901	0.719	0.901	0.901	0.901	20,859	0.9013	13.25%
2025-01-13	0	0.830	0.820	0.950	0.830	0.830	20,000	16,600	0.8300	0.796	0.786	0.911	0.796	0.796	20,859	0.7958	-6.74%
2025-01-10	0	0.890	0.800	0.950	-	-	0	0	-	0.853	0.767	0.911	-	-	0	-	0.00%
2025-01-09	0	0.890	0.800	0.950	-	-	0	0	-	0.853	0.767	0.911	-	-	0	-	0.00%
2025-01-08	0	0.890	0.800	0.950	-	-	0	0	-	0.853	0.767	0.911	-	-	0	-	0.00%
2025-01-07	0	0.890	0.810	0.950	-	-	0	0	-	0.853	0.777	0.911	-	-	0	-	0.00%
2025-01-06	0	0.890	0.800	0.950	-	-	0	0	-	0.853	0.767	0.911	-	-	0	-	0.00%
2025-01-03	0	0.890	0.840	0.950	-	-	0	0	-	0.853	0.805	0.911	-	-	0	-	0.00%
2025-01-02	0	0.890	0.810	0.950	-	-	0	0	-	0.853	0.777	0.911	-	-	0	-	0.00%
2024-12-31	0	0.890	0.800	0.950	-	-	0	0	-	0.853	0.767	0.911	-	-	0	-	0.00%
2024-12-30	0	0.890	0.760	0.910	-	-	0	0	-	0.853	0.729	0.873	-	-	0	-	0.00%
2024-12-27	0	0.890	0.780	0.900	0.850	0.890	30,000	26,300	0.8767	0.853	0.748	0.863	0.815	0.853	31,288	0.8406	5.95%
2024-12-24	0	0.840	0.840	0.900	0.840	0.840	10,000	8,400	0.8400	0.805	0.805	0.863	0.805	0.805	10,429	0.8054	0.00%
2024-12-23	0	0.840	0.840	0.890	-	-	0	0	-	0.805	0.805	0.853	-	-	0	-	6.33%
2024-12-20	0	0.790	0.730	0.880	-	-	0	0	-	0.757	0.700	0.844	-	-	0	-	0.00%
2024-12-19	0	0.790	0.730	0.850	-	-	0	0	-	0.757	0.700	0.815	-	-	0	-	0.00%
2024-12-18	0	0.790	0.730	0.850	-	-	0	0	-	0.757	0.700	0.815	-	-	0	-	0.00%
2024-12-17	0	0.790	0.750	0.880	-	-	0	0	-	0.757	0.719	0.844	-	-	0	-	0.00%
2024-12-16	0	0.790	0.740	0.900	-	-	0	0	-	0.757	0.710	0.863	-	-	0	-	0.00%
2024-12-13	0	0.790	0.760	0.880	-	-	0	0	-	0.757	0.729	0.844	-	-	0	-	0.00%
2024-12-12	0	0.790	0.750	0.890	-	-	0	0	-	0.757	0.719	0.853	-	-	0	-	0.00%
2024-12-11	0	0.790	0.730	0.900	-	-	0	0	-	0.757	0.700	0.863	-	-	0	-	0.00%
2024-12-10	0	0.790	0.730	0.880	-	-	0	0	-	0.757	0.700	0.844	-	-	0	-	0.00%
2024-12-09	0	0.790	0.730	0.850	-	-	0	0	-	0.757	0.700	0.815	-	-	0	-	0.00%
2024-12-06	0	0.790	0.790	0.900	0.780	0.780	8,000	6,240	0.7800	0.757	0.757	0.863	0.748	0.748	8,343	0.7479	-5.95%
2024-12-05	0	0.840	0.760	0.920	-	-	0	0	-	0.805	0.729	0.882	-	-	0	-	0.00%
2024-12-04	0	0.840	0.770	0.900	-	-	0	0	-	0.805	0.738	0.863	-	-	0	-	0.00%
2024-12-03	0	0.840	0.750	0.950	-	-	0	0	-	0.805	0.719	0.911	-	-	0	-	0.00%
2024-12-02	0	0.840	0.750	0.920	-	-	0	0	-	0.805	0.719	0.882	-	-	0	-	0.00%
2024-11-29	0	0.840	0.750	0.900	-	-	0	0	-	0.805	0.719	0.863	-	-	0	-	0.00%
2024-11-28	0	0.840	0.750	0.900	-	-	0	0	-	0.805	0.719	0.863	-	-	0	-	0.00%
2024-11-27	0	0.840	0.750	0.900	-	-	0	0	-	0.805	0.719	0.863	-	-	0	-	0.00%
2024-11-26	0	0.840	0.740	0.900	-	-	0	0	-	0.805	0.710	0.863	-	-	0	-	0.00%
2024-11-25	0	0.840	0.780	0.900	-	-	0	0	-	0.805	0.748	0.863	-	-	0	-	0.00%
2024-11-22	0	0.840	0.750	0.900	-	-	0	0	-	0.805	0.719	0.863	-	-	0	-	0.00%
2024-11-21	0	0.840	0.760	0.900	-	-	0	0	-	0.805	0.729	0.863	-	-	0	-	0.00%
2024-11-20	0	0.840	0.750	0.900	-	-	0	0	-	0.805	0.719	0.863	-	-	0	-	0.00%
2024-11-19	0	0.840	0.740	0.900	-	-	0	0	-	0.805	0.710	0.863	-	-	0	-	0.00%
2024-11-18	0	0.840	0.790	0.890	-	-	0	0	-	0.805	0.757	0.853	-	-	0	-	0.00%
2024-11-15	0	0.840	0.750	0.900	-	-	0	0	-	0.805	0.719	0.863	-	-	0	-	0.00%
2024-11-14	0	0.840	0.780	0.950	-	-	0	0	-	0.805	0.748	0.911	-	-	0	-	0.00%
2024-11-13	0	0.840	0.760	0.950	-	-	0	0	-	0.805	0.729	0.911	-	-	0	-	0.00%
2024-11-12	0	0.840	0.780	0.940	0.840	0.840	2,000	1,680	0.8400	0.805	0.748	0.901	0.805	0.805	2,086	0.8054	-11.58%
2024-11-11	0	0.950	0.830	0.990	-	-	0	0	-	0.911	0.796	0.949	-	-	0	-	0.00%
2024-11-08	0	0.950	0.830	0.990	-	-	0	0	-	0.911	0.796	0.949	-	-	0	-	0.00%
2024-11-07	0	0.950	0.900	1.020	0.780	0.950	4,000	3,460	0.8650	0.911	0.863	0.978	0.748	0.911	4,172	0.8294	10.47%
2024-11-06	0	0.860	0.770	0.920	-	-	0	0	-	0.825	0.738	0.882	-	-	0	-	0.00%
2024-11-05	0	0.860	0.780	0.920	-	-	800	600	0.7500	0.825	0.748	0.882	-	-	834	0.7191	0.00%
2024-11-04	0	0.860	0.780	0.870	-	-	0	0	-	0.825	0.748	0.834	-	-	0	-	0.00%
2024-11-01	0	0.860	0.800	0.880	-	-	0	0	-	0.825	0.767	0.844	-	-	0	-	0.00%
2024-10-31	0	0.860	0.750	0.860	0.880	0.900	4,000	3,560	0.8900	0.825	0.719	0.825	0.844	0.863	4,172	0.8534	3.61%
2024-10-30	0	0.830	0.750	0.900	-	-	0	0	-	0.796	0.719	0.863	-	-	0	-	0.00%
2024-10-29	0	0.830	0.730	0.900	-	-	0	0	-	0.796	0.700	0.863	-	-	0	-	0.00%
2024-10-28	0	0.830	0.730	0.890	-	-	0	0	-	0.796	0.700	0.853	-	-	0	-	0.00%
2024-10-25	0	0.830	0.790	0.890	0.840	0.860	8,000	6,800	0.8500	0.796	0.757	0.853	0.805	0.825	8,343	0.8150	3.75%
2024-10-24	0	0.800	0.730	0.920	-	-	0	0	-	0.767	0.700	0.882	-	-	0	-	0.00%
2024-10-23	0	0.800	0.730	0.870	-	-	0	0	-	0.767	0.700	0.834	-	-	0	-	0.00%
2024-10-22	0	0.800	0.730	0.870	-	-	0	0	-	0.767	0.700	0.834	-	-	0	-	0.00%
2024-10-21	0	0.800	0.730	0.800	-	-	0	0	-	0.767	0.700	0.767	-	-	0	-	-4.76%
2024-10-18	0	0.840	0.750	0.850	-	-	0	0	-	0.805	0.719	0.815	-	-	0	-	0.00%
2024-10-17	0	0.840	0.750	0.850	-	-	0	0	-	0.805	0.719	0.815	-	-	0	-	0.00%
2024-10-16	0	0.840	0.820	0.850	0.840	0.840	4,000	3,360	0.8400	0.805	0.786	0.815	0.805	0.805	4,172	0.8054	2.44%
2024-10-15	0	0.820	0.730	0.830	-	-	0	0	-	0.786	0.700	0.796	-	-	0	-	0.00%
2024-10-14	0	0.820	0.740	0.900	-	-	0	0	-	0.786	0.710	0.863	-	-	0	-	0.00%
2024-10-10	0	0.820	0.780	0.900	-	-	0	0	-	0.786	0.748	0.863	-	-	0	-	0.00%
2024-10-09	0	0.820	0.820	0.900	0.820	0.820	54,000	44,280	0.8200	0.786	0.786	0.863	0.786	0.786	56,318	0.7862	-5.75%
2024-10-08	0	0.870	0.850	0.870	0.850	0.930	188,000	163,780	0.8712	0.834	0.815	0.834	0.815	0.892	196,072	0.8353	3.57%
2024-10-07	0	0.840	0.830	0.890	0.820	0.850	160,000	134,140	0.8384	0.805	0.796	0.853	0.786	0.815	166,869	0.8039	9.09%
2024-10-04	0	0.770	0.770	0.800	0.770	0.770	50,760	39,062	0.7695	0.738	0.738	0.767	0.738	0.738	52,939	0.7379	1.32%
2024-10-03	0	0.760	0.740	0.900	0.760	0.770	12,000	9,180	0.7650	0.729	0.710	0.863	0.729	0.738	12,515	0.7335	-2.56%
2024-10-02	0	0.780	0.760	0.900	0.760	0.780	36,000	27,880	0.7744	0.748	0.729	0.863	0.729	0.748	37,546	0.7426	11.43%
2024-09-30	0	0.700	0.680	0.810	0.700	0.700	10,000	7,000	0.7000	0.671	0.652	0.777	0.671	0.671	10,429	0.6712	-5.41%
2024-09-27	0	0.740	0.720	0.850	0.640	0.750	70,000	50,140	0.7163	0.710	0.690	0.815	0.614	0.719	73,005	0.6868	12.12%
2024-09-26	0	0.660	0.660	0.730	-	-	0	0	-	0.633	0.633	0.700	-	-	0	-	0.00%
2024-09-25	0	0.660	0.650	0.730	-	-	0	0	-	0.633	0.623	0.700	-	-	0	-	0.00%
2024-09-24	0	0.660	0.660	0.720	0.650	0.650	2,000	1,300	0.6500	0.633	0.633	0.690	0.623	0.623	2,086	0.6232	0.00%
2024-09-23	0	0.660	0.660	0.730	-	-	0	0	-	0.633	0.633	0.700	-	-	0	-	0.00%
2024-09-20	0	0.680	0.670	0.730	-	-	0	0	-	0.633	0.624	0.679	-	-	0	-	0.00%
2024-09-19	0	0.680	0.670	0.730	-	-	0	0	-	0.633	0.624	0.679	-	-	0	-	0.00%
2024-09-17	0	0.680	0.680	0.730	-	-	0	0	-	0.633	0.633	0.679	-	-	0	-	1.49%
2024-09-16	0	0.670	0.670	0.730	0.670	0.690	32,000	21,840	0.6825	0.624	0.624	0.679	0.624	0.642	34,385	0.6352	-4.29%
2024-09-13	0	0.700	0.690	0.800	-	-	0	0	-	0.651	0.642	0.745	-	-	0	-	0.00%
2024-09-12	0	0.700	0.690	0.780	-	-	0	0	-	0.651	0.642	0.726	-	-	0	-	0.00%
2024-09-11	0	0.700	0.690	0.790	-	-	0	0	-	0.651	0.642	0.735	-	-	0	-	0.00%
2024-09-10	0	0.700	0.690	0.780	-	-	0	0	-	0.651	0.642	0.726	-	-	0	-	0.00%
2024-09-09	0	0.700	0.690	0.790	0.700	0.700	10,000	7,000	0.7000	0.651	0.642	0.735	0.651	0.651	10,745	0.6514	-5.41%
2024-09-05	0	0.740	0.690	0.790	-	-	0	0	-	0.689	0.642	0.735	-	-	0	-	0.00%
2024-09-04	0	0.740	0.690	0.790	-	-	0	0	-	0.689	0.642	0.735	-	-	0	-	0.00%
2024-09-03	0	0.740	0.700	0.820	-	-	0	0	-	0.689	0.651	0.763	-	-	0	-	0.00%
2024-09-02	0	0.740	0.690	0.850	-	-	0	0	-	0.689	0.642	0.791	-	-	0	-	0.00%
2024-08-30	0	0.740	0.690	0.790	-	-	0	0	-	0.689	0.642	0.735	-	-	0	-	0.00%
2024-08-29	0	0.740	0.690	0.800	-	-	0	0	-	0.689	0.642	0.745	-	-	0	-	0.00%
2024-08-28	0	0.740	0.700	0.780	-	-	0	0	-	0.689	0.651	0.726	-	-	0	-	0.00%
2024-08-27	0	0.740	0.690	0.780	0.740	0.740	2,000	1,480	0.7400	0.689	0.642	0.726	0.689	0.689	2,149	0.6887	7.25%
2024-08-26	0	0.690	0.660	0.740	-	-	0	0	-	0.642	0.614	0.689	-	-	0	-	0.00%
2024-08-23	0	0.690	0.670	0.740	-	-	0	0	-	0.642	0.624	0.689	-	-	0	-	0.00%
2024-08-22	0	0.690	0.670	0.740	-	-	0	0	-	0.642	0.624	0.689	-	-	0	-	0.00%
2024-08-21	0	0.690	0.670	0.740	-	-	0	0	-	0.642	0.624	0.689	-	-	0	-	0.00%
2024-08-20	0	0.690	0.660	0.740	-	-	0	0	-	0.642	0.614	0.689	-	-	0	-	0.00%
2024-08-19	0	0.690	0.680	0.740	-	-	0	0	-	0.642	0.633	0.689	-	-	0	-	0.00%
2024-08-16	0	0.690	0.680	0.740	-	-	0	0	-	0.642	0.633	0.689	-	-	0	-	0.00%
2024-08-15	0	0.690	0.660	0.740	-	-	0	0	-	0.642	0.614	0.689	-	-	0	-	0.00%
2024-08-14	0	0.690	0.680	0.740	-	-	0	0	-	0.642	0.633	0.689	-	-	0	-	0.00%
2024-08-13	0	0.690	0.660	0.740	-	-	0	0	-	0.642	0.614	0.689	-	-	0	-	0.00%
2024-08-12	0	0.690	0.670	0.740	-	-	0	0	-	0.642	0.624	0.689	-	-	0	-	0.00%
2024-08-09	0	0.690	0.690	0.740	-	-	0	0	-	0.642	0.642	0.689	-	-	0	-	1.47%
2024-08-08	0	0.680	0.680	0.740	0.680	0.680	8,000	5,440	0.6800	0.633	0.633	0.689	0.633	0.633	8,596	0.6328	0.00%
2024-08-07	0	0.680	0.680	0.740	0.680	0.680	12,000	8,160	0.6800	0.633	0.633	0.689	0.633	0.633	12,894	0.6328	-4.23%
2024-08-06	0	0.710	0.710	0.740	0.710	0.710	42,000	29,820	0.7100	0.661	0.661	0.689	0.661	0.661	45,131	0.6607	-4.05%
2024-08-05	0	0.740	0.710	0.850	-	-	0	0	-	0.689	0.661	0.791	-	-	0	-	0.00%
2024-08-02	0	0.740	0.710	0.800	-	-	0	0	-	0.689	0.661	0.745	-	-	0	-	0.00%
2024-08-01	0	0.740	0.710	0.800	-	-	0	0	-	0.689	0.661	0.745	-	-	0	-	0.00%
2024-07-31	0	0.740	0.710	1.000	-	-	0	0	-	0.689	0.661	0.931	-	-	0	-	0.00%
2024-07-30	0	0.740	0.740	0.790	-	-	0	0	-	0.689	0.689	0.735	-	-	0	-	0.00%
2024-07-29	0	0.740	0.710	0.800	-	-	0	0	-	0.689	0.661	0.745	-	-	0	-	0.00%
2024-07-26	0	0.740	0.710	0.810	-	-	0	0	-	0.689	0.661	0.754	-	-	0	-	0.00%
2024-07-25	0	0.740	0.710	-	-	-	0	0	-	0.689	0.661	-	-	-	0	-	0.00%
2024-07-24	0	0.740	0.710	-	-	-	0	0	-	0.689	0.661	-	-	-	0	-	0.00%
2024-07-23	0	0.740	0.740	0.790	-	-	2,000	1,540	0.7700	0.689	0.689	0.735	-	-	2,149	0.7166	2.78%
2024-07-22	0	0.720	0.720	0.770	-	-	0	0	-	0.670	0.670	0.717	-	-	0	-	0.00%
2024-07-19	0	0.720	0.720	0.770	-	-	0	0	-	0.670	0.670	0.717	-	-	0	-	0.00%
2024-07-18	0	0.720	0.710	0.770	-	-	0	0	-	0.670	0.661	0.717	-	-	0	-	0.00%
2024-07-17	0	0.720	0.710	0.770	-	-	0	0	-	0.670	0.661	0.717	-	-	0	-	0.00%
2024-07-16	0	0.720	0.710	0.770	-	-	0	0	-	0.670	0.661	0.717	-	-	0	-	0.00%
2024-07-15	0	0.720	0.710	0.770	-	-	0	0	-	0.670	0.661	0.717	-	-	0	-	0.00%
2024-07-12	0	0.720	0.720	0.770	-	-	0	0	-	0.670	0.670	0.717	-	-	0	-	0.00%
2024-07-11	0	0.720	0.720	0.770	-	-	0	0	-	0.670	0.670	0.717	-	-	0	-	1.41%
2024-07-10	0	0.710	0.710	0.770	-	-	0	0	-	0.661	0.661	0.717	-	-	0	-	0.00%
2024-07-09	0	0.710	0.710	0.810	0.710	0.710	2,000	1,420	0.7100	0.661	0.661	0.754	0.661	0.661	2,149	0.6607	-6.58%
2024-07-08	0	0.760	0.710	0.860	-	-	1,600	1,088	0.6800	0.707	0.661	0.800	-	-	1,719	0.6328	0.00%
2024-07-05	0	0.760	0.710	0.850	-	-	0	0	-	0.707	0.661	0.791	-	-	0	-	0.00%
2024-07-04	0	0.760	0.710	0.830	-	-	0	0	-	0.707	0.661	0.772	-	-	0	-	0.00%
2024-07-03	0	0.760	0.730	0.830	-	-	0	0	-	0.707	0.679	0.772	-	-	0	-	0.00%
2024-07-02	0	0.760	0.720	0.830	-	-	0	0	-	0.707	0.670	0.772	-	-	0	-	0.00%
2024-06-28	0	0.760	0.710	0.830	-	-	0	0	-	0.707	0.661	0.772	-	-	0	-	0.00%
2024-06-27	0	0.760	0.710	0.830	-	-	0	0	-	0.707	0.661	0.772	-	-	0	-	0.00%
2024-06-26	0	0.760	0.710	0.830	-	-	0	0	-	0.707	0.661	0.772	-	-	0	-	0.00%
2024-06-25	0	0.760	0.710	0.850	-	-	0	0	-	0.707	0.661	0.791	-	-	0	-	0.00%
2024-06-24	0	0.760	0.710	0.820	0.760	0.760	2,000	1,520	0.7600	0.707	0.661	0.763	0.707	0.707	2,149	0.7073	-1.30%
2024-06-21	0	0.770	0.750	0.780	-	-	0	0	-	0.717	0.698	0.726	-	-	0	-	0.00%
2024-06-20	0	0.770	0.720	0.770	-	-	0	0	-	0.717	0.670	0.717	-	-	0	-	0.00%
2024-06-19	0	0.770	0.720	0.790	-	-	0	0	-	0.717	0.670	0.735	-	-	0	-	0.00%
2024-06-18	0	0.770	0.710	0.820	-	-	0	0	-	0.717	0.661	0.763	-	-	0	-	0.00%
2024-06-17	0	0.770	0.710	0.850	-	-	0	0	-	0.717	0.661	0.791	-	-	0	-	0.00%
2024-06-14	0	0.770	0.720	0.800	-	-	0	0	-	0.717	0.670	0.745	-	-	0	-	0.00%
2024-06-13	0	0.770	0.720	0.850	-	-	0	0	-	0.717	0.670	0.791	-	-	0	-	0.00%
2024-06-12	0	0.770	0.720	0.800	-	-	0	0	-	0.717	0.670	0.745	-	-	0	-	0.00%
2024-06-11	0	0.770	0.710	0.830	-	-	0	0	-	0.717	0.661	0.772	-	-	0	-	0.00%
2024-06-07	0	0.770	0.750	0.830	0.770	0.770	40,000	30,800	0.7700	0.717	0.698	0.772	0.717	0.717	42,982	0.7166	0.00%
2024-06-06	0	0.770	0.710	0.820	-	-	0	0	-	0.717	0.661	0.763	-	-	0	-	0.00%
2024-06-05	0	0.770	0.740	0.850	-	-	0	0	-	0.717	0.689	0.791	-	-	0	-	0.00%
2024-06-04	0	0.770	0.730	0.830	-	-	0	0	-	0.717	0.679	0.772	-	-	0	-	0.00%
2024-06-03	0	0.770	0.720	0.810	-	-	0	0	-	0.717	0.670	0.754	-	-	0	-	-0.00%
2024-05-31	0	0.790	0.730	0.790	-	-	0	0	-	0.717	0.662	0.717	-	-	0	-	-1.25%
2024-05-30	0	0.800	0.710	0.850	-	-	0	0	-	0.726	0.644	0.771	-	-	0	-	0.00%
2024-05-29	0	0.800	0.750	0.800	-	-	0	0	-	0.726	0.680	0.726	-	-	0	-	0.00%
2024-05-28	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2024-05-27	0	0.800	0.720	0.850	-	-	0	0	-	0.726	0.653	0.771	-	-	0	-	0.00%
2024-05-24	0	0.800	0.710	0.840	-	-	0	0	-	0.726	0.644	0.762	-	-	0	-	0.00%
2024-05-23	0	0.800	0.760	0.850	0.800	0.800	50,000	40,000	0.8000	0.726	0.689	0.771	0.726	0.726	55,122	0.7257	0.00%
2024-05-22	0	0.800	0.770	0.860	0.750	0.800	4,000	3,100	0.7750	0.726	0.698	0.780	0.680	0.726	4,410	0.7030	2.56%
2024-05-21	0	0.780	0.750	0.840	-	-	0	0	-	0.708	0.680	0.762	-	-	0	-	0.00%
2024-05-20	0	0.780	0.780	0.840	-	-	0	0	-	0.708	0.708	0.762	-	-	0	-	2.63%
2024-05-17	0	0.760	0.760	0.790	-	-	0	0	-	0.689	0.689	0.717	-	-	0	-	0.00%
2024-05-16	0	0.760	0.760	0.790	-	-	0	0	-	0.689	0.689	0.717	-	-	0	-	0.00%
2024-05-14	0	0.760	0.710	0.790	-	-	0	0	-	0.689	0.644	0.717	-	-	0	-	0.00%
2024-05-13	0	0.760	0.730	0.790	-	-	0	0	-	0.689	0.662	0.717	-	-	0	-	0.00%
2024-05-10	0	0.760	0.750	0.790	-	-	0	0	-	0.689	0.680	0.717	-	-	0	-	7.04%
2024-05-09	0	0.710	0.710	0.790	0.700	0.710	5,600	3,876	0.6921	0.644	0.644	0.717	0.635	0.644	6,174	0.6278	-1.39%
2024-05-08	0	0.720	0.720	0.810	-	-	0	0	-	0.653	0.653	0.735	-	-	0	-	1.41%
2024-05-07	0	0.710	0.710	0.790	-	-	0	0	-	0.644	0.644	0.717	-	-	0	-	1.43%
2024-05-06	0	0.700	0.700	0.790	0.700	0.700	4,000	2,800	0.7000	0.635	0.635	0.717	0.635	0.635	4,410	0.6350	-4.11%
2024-05-03	0	0.730	0.690	0.790	-	-	0	0	-	0.662	0.626	0.717	-	-	0	-	0.00%
2024-05-02	0	0.730	0.710	0.810	0.730	0.810	7,600	5,748	0.7563	0.662	0.644	0.735	0.662	0.735	8,379	0.6860	-3.95%
2024-04-30	0	0.760	0.740	0.780	0.650	0.760	24,000	16,100	0.6708	0.689	0.671	0.708	0.590	0.689	26,459	0.6085	0.00%
2024-04-29	0	0.760	0.700	0.800	0.760	0.760	2,000	1,520	0.7600	0.689	0.635	0.726	0.689	0.689	2,205	0.6894	1.33%
2024-04-26	0	0.750	0.690	0.780	-	-	0	0	-	0.680	0.626	0.708	-	-	0	-	0.00%
2024-04-25	0	0.750	0.680	0.760	-	-	0	0	-	0.680	0.617	0.689	-	-	0	-	0.00%
2024-04-24	0	0.750	0.680	0.760	-	-	0	0	-	0.680	0.617	0.689	-	-	0	-	0.00%
2024-04-23	0	0.750	0.750	0.760	-	-	0	0	-	0.680	0.680	0.689	-	-	0	-	4.17%
2024-04-22	0	0.720	0.640	0.760	-	-	0	0	-	0.653	0.581	0.689	-	-	0	-	0.00%
2024-04-19	0	0.720	0.620	0.770	-	-	0	0	-	0.653	0.562	0.698	-	-	0	-	0.00%
2024-04-18	0	0.720	0.630	0.760	-	-	0	0	-	0.653	0.571	0.689	-	-	0	-	0.00%
2024-04-17	0	0.720	0.720	0.770	-	-	0	0	-	0.653	0.653	0.698	-	-	0	-	2.86%
2024-04-16	0	0.700	0.700	0.780	0.700	0.740	162,800	115,624	0.7102	0.635	0.635	0.708	0.635	0.671	179,479	0.6442	-9.09%
2024-04-15	0	0.770	0.740	0.770	0.770	0.770	8,000	6,160	0.7700	0.698	0.671	0.698	0.698	0.698	8,820	0.6984	-7.23%
2024-04-12	0	0.830	0.760	0.900	-	-	0	0	-	0.753	0.689	0.816	-	-	0	-	0.00%
2024-04-11	0	0.830	0.820	0.850	-	-	0	0	-	0.753	0.744	0.771	-	-	0	-	0.00%
2024-04-10	0	0.830	0.810	0.830	-	-	0	0	-	0.753	0.735	0.753	-	-	0	-	-2.35%
2024-04-09	0	0.850	0.750	0.900	-	-	0	0	-	0.771	0.680	0.816	-	-	0	-	0.00%
2024-04-08	0	0.850	0.750	0.900	-	-	0	0	-	0.771	0.680	0.816	-	-	0	-	0.00%
2024-04-05	0	0.850	0.770	0.900	-	-	0	0	-	0.771	0.698	0.816	-	-	0	-	0.00%
2024-04-03	0	0.850	0.740	0.890	-	-	0	0	-	0.771	0.671	0.807	-	-	0	-	0.00%
2024-04-02	0	0.850	0.800	0.850	0.850	0.850	20,000	17,000	0.8500	0.771	0.726	0.771	0.771	0.771	22,049	0.7710	0.00%
2024-03-28	0	0.850	0.750	0.900	-	-	0	0	-	0.771	0.680	0.816	-	-	0	-	0.00%
2024-03-27	0	0.850	0.750	0.900	-	-	0	0	-	0.771	0.680	0.816	-	-	0	-	0.00%
2024-03-26	0	0.850	0.750	0.900	-	-	0	0	-	0.771	0.680	0.816	-	-	0	-	0.00%
2024-03-25	0	0.850	0.740	0.850	-	-	0	0	-	0.771	0.671	0.771	-	-	0	-	0.00%
2024-03-22	0	0.850	0.780	0.890	-	-	0	0	-	0.771	0.708	0.807	-	-	0	-	0.00%
2024-03-21	0	0.850	0.800	0.890	-	-	0	0	-	0.771	0.726	0.807	-	-	0	-	0.00%
2024-03-20	0	0.850	0.800	0.900	-	-	0	0	-	0.771	0.726	0.816	-	-	0	-	0.00%
2024-03-19	0	0.850	0.800	0.900	-	-	0	0	-	0.771	0.726	0.816	-	-	0	-	0.00%
2024-03-18	0	0.850	0.800	0.900	-	-	0	0	-	0.771	0.726	0.816	-	-	0	-	0.00%
2024-03-15	0	0.850	0.800	0.900	-	-	0	0	-	0.771	0.726	0.816	-	-	0	-	0.00%
2024-03-14	0	0.850	0.800	0.950	0.800	0.970	146,000	127,460	0.8730	0.771	0.726	0.862	0.726	0.880	160,957	0.7919	-14.14%
2024-03-13	0	0.990	0.730	1.000	0.870	1.080	14,000	14,340	1.0243	0.898	0.662	0.907	0.789	0.980	15,434	0.9291	0.00%
2024-03-12	0	0.990	0.750	0.990	0.740	0.990	86,126	70,228	0.8154	0.898	0.680	0.898	0.671	0.898	94,949	0.7396	26.92%
2024-03-11	0	0.780	0.730	0.830	-	-	0	0	-	0.708	0.662	0.753	-	-	0	-	0.00%
2024-03-08	0	0.780	0.730	0.830	-	-	0	0	-	0.708	0.662	0.753	-	-	0	-	0.00%
2024-03-07	0	0.780	0.730	0.820	0.780	0.780	30,000	23,400	0.7800	0.708	0.662	0.744	0.708	0.708	33,073	0.7075	4.00%
2024-03-06	0	0.750	0.700	0.790	-	-	0	0	-	0.680	0.635	0.717	-	-	0	-	0.00%
2024-03-05	0	0.750	0.720	0.790	0.750	0.750	2,800	2,116	0.7557	0.680	0.653	0.717	0.680	0.680	3,087	0.6855	-6.25%
2024-03-04	0	0.800	0.750	0.830	-	-	0	0	-	0.726	0.680	0.753	-	-	0	-	0.00%
2024-03-01	0	0.800	0.750	0.830	-	-	0	0	-	0.726	0.680	0.753	-	-	0	-	0.00%
2024-02-29	0	0.800	0.800	0.830	-	-	0	0	-	0.726	0.726	0.753	-	-	0	-	0.00%
2024-02-28	0	0.800	0.750	0.830	-	-	0	0	-	0.726	0.680	0.753	-	-	0	-	0.00%
2024-02-27	0	0.800	0.750	0.830	-	-	0	0	-	0.726	0.680	0.753	-	-	0	-	0.00%
2024-02-26	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-02-23	0	0.800	0.730	0.830	-	-	0	0	-	0.726	0.662	0.753	-	-	0	-	0.00%
2024-02-22	0	0.800	0.730	0.830	-	-	0	0	-	0.726	0.662	0.753	-	-	0	-	0.00%
2024-02-21	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-02-20	0	0.800	0.730	0.830	0.800	0.800	4,000	3,200	0.8000	0.726	0.662	0.753	0.726	0.726	4,410	0.7257	3.90%
2024-02-19	0	0.770	0.710	0.800	-	-	0	0	-	0.698	0.644	0.726	-	-	0	-	0.00%
2024-02-16	0	0.770	0.690	0.800	-	-	0	0	-	0.698	0.626	0.726	-	-	0	-	0.00%
2024-02-15	0	0.770	0.690	0.800	-	-	0	0	-	0.698	0.626	0.726	-	-	0	-	0.00%
2024-02-14	0	0.770	0.710	0.800	-	-	0	0	-	0.698	0.644	0.726	-	-	0	-	0.00%
2024-02-09	0	0.770	0.700	0.800	-	-	0	0	-	0.698	0.635	0.726	-	-	0	-	0.00%
2024-02-08	0	0.770	0.760	0.800	-	-	0	0	-	0.698	0.689	0.726	-	-	0	-	0.00%
2024-02-07	0	0.770	0.690	0.800	-	-	0	0	-	0.698	0.626	0.726	-	-	0	-	0.00%
2024-02-06	0	0.770	0.700	0.800	-	-	0	0	-	0.698	0.635	0.726	-	-	0	-	0.00%
2024-02-05	0	0.770	0.700	0.800	-	-	0	0	-	0.698	0.635	0.726	-	-	0	-	0.00%
2024-02-02	0	0.770	0.690	0.800	-	-	0	0	-	0.698	0.626	0.726	-	-	0	-	0.00%
2024-02-01	0	0.770	0.680	0.800	-	-	0	0	-	0.698	0.617	0.726	-	-	0	-	0.00%
2024-01-31	0	0.770	0.700	0.800	-	-	0	0	-	0.698	0.635	0.726	-	-	0	-	0.00%
2024-01-30	0	0.770	0.770	0.800	0.750	0.750	4,000	3,000	0.7500	0.698	0.698	0.726	0.680	0.680	4,410	0.6803	-1.28%
2024-01-29	0	0.780	0.710	0.800	-	-	0	0	-	0.708	0.644	0.726	-	-	0	-	0.00%
2024-01-26	0	0.780	0.730	0.800	-	-	0	0	-	0.708	0.662	0.726	-	-	0	-	0.00%
2024-01-25	0	0.780	0.710	0.800	-	-	0	0	-	0.708	0.644	0.726	-	-	0	-	0.00%
2024-01-24	0	0.780	0.720	0.800	-	-	0	0	-	0.708	0.653	0.726	-	-	0	-	0.00%
2024-01-23	0	0.780	0.750	0.800	-	-	0	0	-	0.708	0.680	0.726	-	-	0	-	0.00%
2024-01-22	0	0.780	0.690	0.780	-	-	0	0	-	0.708	0.626	0.708	-	-	0	-	0.00%
2024-01-19	0	0.780	0.710	0.800	-	-	0	0	-	0.708	0.644	0.726	-	-	0	-	0.00%
2024-01-18	0	0.780	0.710	0.800	-	-	0	0	-	0.708	0.644	0.726	-	-	0	-	0.00%
2024-01-17	0	0.780	0.700	0.800	0.780	0.780	2,000	1,560	0.7800	0.708	0.635	0.726	0.708	0.708	2,205	0.7075	4.00%
2024-01-16	0	0.750	0.740	0.780	0.750	0.750	4,000	3,000	0.7500	0.680	0.671	0.708	0.680	0.680	4,410	0.6803	-6.25%
2024-01-15	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-01-12	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-01-11	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-01-10	0	0.800	0.750	0.830	-	-	0	0	-	0.726	0.680	0.753	-	-	0	-	0.00%
2024-01-09	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-01-08	0	0.800	0.740	0.830	-	-	0	0	-	0.726	0.671	0.753	-	-	0	-	0.00%
2024-01-05	0	0.800	0.750	0.830	-	-	0	0	-	0.726	0.680	0.753	-	-	0	-	0.00%
2024-01-04	0	0.800	0.760	0.830	-	-	0	0	-	0.726	0.689	0.753	-	-	0	-	0.00%
2024-01-03	0	0.800	0.780	0.830	0.750	0.800	20,000	15,900	0.7950	0.726	0.708	0.753	0.680	0.726	22,049	0.7211	-1.23%
2024-01-02	0	0.810	0.810	0.830	-	-	0	0	-	0.735	0.735	0.753	-	-	0	-	0.00%
2023-12-29	0	0.810	0.810	0.830	-	-	0	0	-	0.735	0.735	0.753	-	-	0	-	1.25%
2023-12-28	0	0.800	0.800	0.820	0.740	0.810	4,000	3,100	0.7750	0.726	0.726	0.744	0.671	0.735	4,410	0.7030	2.56%
2023-12-27	0	0.780	0.780	0.830	-	-	0	0	-	0.708	0.708	0.753	-	-	0	-	5.41%
2023-12-22	0	0.740	0.700	0.830	-	-	0	0	-	0.671	0.635	0.753	-	-	0	-	0.00%
2023-12-21	0	0.740	0.740	0.830	0.740	0.830	6,000	4,800	0.8000	0.671	0.671	0.753	0.671	0.753	6,615	0.7257	-1.33%
2023-12-20	0	0.750	0.750	0.830	0.720	0.840	60,000	49,220	0.8203	0.680	0.680	0.753	0.653	0.762	66,147	0.7441	1.35%
2023-12-19	0	0.740	0.700	0.840	-	-	0	0	-	0.671	0.635	0.762	-	-	0	-	0.00%
2023-12-18	0	0.740	0.700	0.840	-	-	0	0	-	0.671	0.635	0.762	-	-	0	-	0.00%
2023-12-15	0	0.740	0.680	0.840	-	-	0	0	-	0.671	0.617	0.762	-	-	0	-	0.00%
2023-12-14	0	0.740	0.700	0.840	-	-	337	225	0.6677	0.671	0.635	0.762	-	-	372	0.6056	0.00%
2023-12-13	0	0.740	0.740	0.840	0.720	0.750	10,000	7,420	0.7420	0.671	0.671	0.762	0.653	0.680	11,024	0.6730	-9.76%
2023-12-12	0	0.820	0.740	0.840	-	-	0	0	-	0.744	0.671	0.762	-	-	0	-	0.00%
2023-12-11	0	0.820	0.750	0.840	-	-	0	0	-	0.744	0.680	0.762	-	-	0	-	0.00%
2023-12-08	0	0.820	0.700	0.840	-	-	0	0	-	0.744	0.635	0.762	-	-	0	-	0.00%
2023-12-07	0	0.820	0.740	0.840	-	-	0	0	-	0.744	0.671	0.762	-	-	0	-	0.00%
2023-12-06	0	0.820	0.760	0.840	-	-	0	0	-	0.744	0.689	0.762	-	-	0	-	0.00%
2023-12-05	0	0.820	0.750	0.840	-	-	0	0	-	0.744	0.680	0.762	-	-	0	-	0.00%
2023-12-04	0	0.820	0.750	0.840	-	-	0	0	-	0.744	0.680	0.762	-	-	0	-	0.00%
2023-12-01	0	0.820	0.740	0.840	-	-	0	0	-	0.744	0.671	0.762	-	-	0	-	0.00%
2023-11-30	0	0.820	0.760	0.820	0.700	0.820	16,000	12,352	0.7720	0.744	0.689	0.744	0.635	0.744	17,639	0.7003	0.00%
2023-11-29	0	0.820	0.770	0.830	-	-	0	0	-	0.744	0.698	0.753	-	-	0	-	0.00%
2023-11-28	0	0.820	0.750	0.830	-	-	0	0	-	0.744	0.680	0.753	-	-	0	-	0.00%
2023-11-27	0	0.820	0.700	0.850	0.710	0.820	24,000	19,100	0.7958	0.744	0.635	0.771	0.644	0.744	26,459	0.7219	13.89%
2023-11-24	0	0.720	0.720	0.780	0.720	0.720	5,600	3,968	0.7086	0.653	0.653	0.708	0.653	0.653	6,174	0.6427	-10.00%
2023-11-23	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-22	0	0.800	0.730	0.840	-	-	0	0	-	0.726	0.662	0.762	-	-	0	-	0.00%
2023-11-21	0	0.800	0.750	0.850	-	-	0	0	-	0.726	0.680	0.771	-	-	0	-	0.00%
2023-11-20	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-11-17	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-11-16	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-15	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-14	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-11-13	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-10	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-09	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-08	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-11-07	0	0.800	0.750	0.850	-	-	0	0	-	0.726	0.680	0.771	-	-	0	-	0.00%
2023-11-06	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-11-03	0	0.800	0.710	0.840	-	-	0	0	-	0.726	0.644	0.762	-	-	0	-	0.00%
2023-11-02	0	0.800	0.760	0.840	-	-	0	0	-	0.726	0.689	0.762	-	-	0	-	0.00%
2023-11-01	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-31	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-30	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-27	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-26	0	0.800	0.730	0.840	-	-	0	0	-	0.726	0.662	0.762	-	-	0	-	0.00%
2023-10-25	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-24	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-20	0	0.800	0.750	0.850	-	-	0	0	-	0.726	0.680	0.771	-	-	0	-	0.00%
2023-10-19	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-18	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-17	0	0.800	0.680	0.840	-	-	0	0	-	0.726	0.617	0.762	-	-	0	-	0.00%
2023-10-16	0	0.800	0.750	0.850	-	-	0	0	-	0.726	0.680	0.771	-	-	0	-	0.00%
2023-10-13	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-12	0	0.800	0.750	0.850	-	-	0	0	-	0.726	0.680	0.771	-	-	0	-	0.00%
2023-10-11	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-10	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-10-09	0	0.800	0.680	0.850	-	-	0	0	-	0.726	0.617	0.771	-	-	0	-	0.00%
2023-10-06	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-05	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-04	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-10-03	0	0.800	0.720	0.840	-	-	0	0	-	0.726	0.653	0.762	-	-	0	-	0.00%
2023-09-29	0	0.800	0.740	0.840	-	-	0	0	-	0.726	0.671	0.762	-	-	0	-	0.00%
2023-09-28	0	0.800	0.750	0.850	-	-	400	288	0.7200	0.726	0.680	0.771	-	-	441	0.6531	0.00%
2023-09-27	0	0.800	0.750	0.840	-	-	0	0	-	0.726	0.680	0.762	-	-	0	-	0.00%
2023-09-26	0	0.800	0.730	0.810	0.780	0.800	72,038	56,223	0.7805	0.726	0.662	0.735	0.708	0.726	79,418	0.7079	15.94%
2023-09-25	0	0.690	0.690	0.850	0.680	0.680	2,000	1,360	0.6800	0.626	0.626	0.771	0.617	0.617	2,205	0.6168	-11.54%
2023-09-22	0	0.780	0.750	0.840	-	-	0	0	-	0.708	0.680	0.762	-	-	0	-	0.00%
2023-09-21	0	0.780	0.750	0.840	-	-	0	0	-	0.708	0.680	0.762	-	-	0	-	-0.00%
2023-09-20	0	0.800	0.750	0.830	-	-	0	0	-	0.708	0.663	0.734	-	-	0	-	0.00%
2023-09-19	0	0.800	0.720	0.800	-	-	0	0	-	0.708	0.637	0.708	-	-	0	-	0.00%
2023-09-18	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-09-15	0	0.800	0.760	0.840	-	-	0	0	-	0.708	0.672	0.743	-	-	0	-	0.00%
2023-09-14	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-09-13	0	0.800	0.760	0.840	0.760	0.800	38,000	28,960	0.7621	0.708	0.672	0.743	0.672	0.708	42,967	0.6740	0.00%
2023-09-12	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-09-11	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-09-07	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-09-06	0	0.800	0.770	0.840	-	-	0	0	-	0.708	0.681	0.743	-	-	0	-	0.00%
2023-09-05	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-09-04	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-08-31	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-08-30	0	0.800	0.740	0.840	-	-	0	0	-	0.708	0.654	0.743	-	-	0	-	0.00%
2023-08-29	0	0.800	0.770	0.850	-	-	0	0	-	0.708	0.681	0.752	-	-	0	-	0.00%
2023-08-28	0	0.800	0.760	0.850	-	-	0	0	-	0.708	0.672	0.752	-	-	0	-	0.00%
2023-08-25	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-08-24	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-08-23	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-08-22	0	0.800	0.720	0.850	-	-	0	0	-	0.708	0.637	0.752	-	-	0	-	0.00%
2023-08-21	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-08-18	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-08-17	0	0.800	0.710	0.850	-	-	0	0	-	0.708	0.628	0.752	-	-	0	-	0.00%
2023-08-16	0	0.800	0.760	0.850	-	-	0	0	-	0.708	0.672	0.752	-	-	0	-	0.00%
2023-08-15	0	0.800	0.750	0.850	-	-	0	0	-	0.708	0.663	0.752	-	-	0	-	0.00%
2023-08-14	0	0.800	0.720	0.850	-	-	0	0	-	0.708	0.637	0.752	-	-	0	-	0.00%
2023-08-11	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-08-10	0	0.800	0.800	0.840	0.800	0.800	64,000	51,200	0.8000	0.708	0.708	0.743	0.708	0.708	72,366	0.7075	0.00%
2023-08-09	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-08-08	0	0.800	0.780	0.850	0.800	0.800	20,000	16,000	0.8000	0.708	0.690	0.752	0.708	0.708	22,614	0.7075	-2.44%
2023-08-07	0	0.820	0.770	0.840	-	-	0	0	-	0.725	0.681	0.743	-	-	0	-	0.00%
2023-08-04	0	0.820	0.750	0.850	-	-	0	0	-	0.725	0.663	0.752	-	-	0	-	0.00%
2023-08-03	0	0.820	0.770	0.830	0.820	0.820	50,000	41,000	0.8200	0.725	0.681	0.734	0.725	0.725	56,536	0.7252	2.50%
2023-08-02	0	0.800	0.770	0.850	-	-	0	0	-	0.708	0.681	0.752	-	-	0	-	0.00%
2023-08-01	0	0.800	0.750	0.840	-	-	0	0	-	0.708	0.663	0.743	-	-	0	-	0.00%
2023-07-31	0	0.800	0.790	0.850	-	-	800	600	0.7500	0.708	0.699	0.752	-	-	905	0.6633	0.00%
2023-07-28	0	0.800	0.800	0.850	-	-	0	0	-	0.708	0.708	0.752	-	-	0	-	0.00%
2023-07-27	0	0.800	0.760	0.850	-	-	0	0	-	0.708	0.672	0.752	-	-	0	-	0.00%
2023-07-26	0	0.800	0.760	0.850	-	-	0	0	-	0.708	0.672	0.752	-	-	0	-	0.00%
2023-07-25	0	0.800	0.770	0.840	-	-	0	0	-	0.708	0.681	0.743	-	-	0	-	0.00%
2023-07-24	0	0.800	0.760	0.850	-	-	0	0	-	0.708	0.672	0.752	-	-	0	-	0.00%
2023-07-21	0	0.800	0.770	0.850	-	-	0	0	-	0.708	0.681	0.752	-	-	0	-	0.00%
2023-07-20	0	0.800	0.790	0.820	0.800	0.810	80,000	64,400	0.8050	0.708	0.699	0.725	0.708	0.716	90,457	0.7119	0.00%
2023-07-19	0	0.800	0.780	0.810	-	-	0	0	-	0.708	0.690	0.716	-	-	0	-	0.00%
2023-07-18	0	0.800	0.770	0.850	-	-	0	0	-	0.708	0.681	0.752	-	-	0	-	0.00%
2023-07-14	0	0.800	0.770	0.850	-	-	0	0	-	0.708	0.681	0.752	-	-	0	-	0.00%
2023-07-13	0	0.800	0.790	0.810	0.800	0.800	10,000	8,000	0.8000	0.708	0.699	0.716	0.708	0.708	11,307	0.7075	0.00%
2023-07-12	0	0.800	0.780	0.850	-	-	0	0	-	0.708	0.690	0.752	-	-	0	-	0.00%
2023-07-11	0	0.800	0.780	0.850	0.790	0.790	9,200	7,220	0.7848	0.708	0.690	0.752	0.699	0.699	10,403	0.6941	0.00%
2023-07-10	0	0.800	0.780	0.850	-	-	0	0	-	0.708	0.690	0.752	-	-	0	-	0.00%
2023-07-07	0	0.800	0.790	0.840	0.790	0.800	260,000	206,900	0.7958	0.708	0.699	0.743	0.699	0.708	293,986	0.7038	-1.23%
2023-07-06	0	0.810	0.800	0.850	-	-	0	0	-	0.716	0.708	0.752	-	-	0	-	0.00%
2023-07-05	0	0.810	0.800	0.840	0.800	0.800	132,000	105,600	0.8000	0.716	0.708	0.743	0.708	0.708	149,254	0.7075	-2.41%
2023-07-04	0	0.830	0.810	0.850	0.830	0.830	10,000	8,300	0.8300	0.734	0.716	0.752	0.734	0.734	11,307	0.7340	0.00%
2023-07-03	0	0.830	0.780	0.850	0.830	0.830	10,000	8,300	0.8300	0.734	0.690	0.752	0.734	0.734	11,307	0.7340	0.00%
2023-06-30	0	0.830	0.780	0.850	-	-	0	0	-	0.734	0.690	0.752	-	-	0	-	0.00%
2023-06-29	0	0.830	0.770	0.850	-	-	0	0	-	0.734	0.681	0.752	-	-	0	-	0.00%
2023-06-28	0	0.830	0.760	0.850	-	-	0	0	-	0.734	0.672	0.752	-	-	0	-	0.00%
2023-06-27	0	0.830	0.760	0.850	-	-	0	0	-	0.734	0.672	0.752	-	-	0	-	0.00%
2023-06-26	0	0.830	0.760	0.850	0.830	0.830	4,000	3,320	0.8300	0.734	0.672	0.752	0.734	0.734	4,523	0.7340	1.22%
2023-06-23	0	0.820	0.820	0.850	-	-	0	0	-	0.725	0.725	0.752	-	-	0	-	0.00%
2023-06-21	0	0.820	0.760	0.850	-	-	0	0	-	0.725	0.672	0.752	-	-	0	-	0.00%
2023-06-20	0	0.820	0.780	0.850	-	-	0	0	-	0.725	0.690	0.752	-	-	0	-	0.00%
2023-06-19	0	0.820	0.770	0.840	-	-	0	0	-	0.725	0.681	0.743	-	-	0	-	0.00%
2023-06-16	0	0.820	0.760	0.850	-	-	0	0	-	0.725	0.672	0.752	-	-	0	-	0.00%
2023-06-15	0	0.820	0.760	0.850	-	-	0	0	-	0.725	0.672	0.752	-	-	0	-	0.00%
2023-06-14	0	0.820	0.780	0.850	-	-	0	0	-	0.725	0.690	0.752	-	-	0	-	0.00%
2023-06-13	0	0.820	0.780	0.850	-	-	0	0	-	0.725	0.690	0.752	-	-	0	-	0.00%
2023-06-12	0	0.820	0.780	0.830	-	-	0	0	-	0.725	0.690	0.734	-	-	0	-	0.00%
2023-06-09	0	0.820	0.790	0.850	-	-	0	0	-	0.725	0.699	0.752	-	-	0	-	0.00%
2023-06-08	0	0.820	0.820	0.860	0.820	0.820	28,000	22,960	0.8200	0.725	0.725	0.761	0.725	0.725	31,660	0.7252	-1.20%
2023-06-07	0	0.830	0.830	0.850	0.830	0.830	40,000	33,200	0.8300	0.734	0.734	0.752	0.734	0.734	45,229	0.7340	0.00%
2023-06-06	0	0.830	0.830	0.910	-	-	0	0	-	0.734	0.734	0.805	-	-	0	-	0.00%
2023-06-05	0	0.830	0.830	0.920	-	-	0	0	-	0.734	0.734	0.814	-	-	0	-	0.00%
2023-06-02	0	0.830	0.830	0.920	-	-	0	0	-	0.734	0.734	0.814	-	-	0	-	0.00%
2023-06-01	0	0.830	0.830	0.900	-	-	0	0	-	0.734	0.734	0.796	-	-	0	-	2.47%
2023-05-31	0	0.830	0.830	1.030	-	-	0	0	-	0.716	0.716	0.889	-	-	0	-	0.00%
2023-05-30	0	0.830	0.830	1.120	-	-	0	0	-	0.716	0.716	0.967	-	-	0	-	0.00%
2023-05-29	0	0.830	0.820	0.890	-	-	0	0	-	0.716	0.708	0.768	-	-	0	-	0.00%
2023-05-25	0	0.830	0.830	0.950	0.830	0.840	6,000	5,020	0.8367	0.716	0.716	0.820	0.716	0.725	6,952	0.7221	-1.19%
2023-05-24	0	0.840	0.840	0.860	0.840	0.840	12,000	10,080	0.8400	0.725	0.725	0.742	0.725	0.725	13,904	0.7250	-4.55%
2023-05-23	0	0.880	0.840	0.880	-	-	0	0	-	0.760	0.725	0.760	-	-	0	-	0.00%
2023-05-22	0	0.880	0.850	0.900	-	-	0	0	-	0.760	0.734	0.777	-	-	0	-	0.00%
2023-05-19	0	0.880	0.840	0.900	-	-	0	0	-	0.760	0.725	0.777	-	-	0	-	0.00%
2023-05-18	0	0.880	0.840	0.900	-	-	0	0	-	0.760	0.725	0.777	-	-	0	-	0.00%
2023-05-17	0	0.880	0.830	0.930	-	-	0	0	-	0.760	0.716	0.803	-	-	0	-	0.00%
2023-05-16	0	0.880	0.840	1.000	-	-	0	0	-	0.760	0.725	0.863	-	-	0	-	0.00%
2023-05-15	0	0.880	0.830	1.130	-	-	0	0	-	0.760	0.716	0.975	-	-	0	-	0.00%
2023-05-12	0	0.880	0.830	0.880	-	-	0	0	-	0.760	0.716	0.760	-	-	0	-	0.00%
2023-05-11	0	0.880	0.810	0.880	0.880	0.880	8,000	7,040	0.8800	0.760	0.699	0.760	0.760	0.760	9,269	0.7595	7.32%
2023-05-10	0	0.820	0.810	0.900	-	-	0	0	-	0.708	0.699	0.777	-	-	0	-	0.00%
2023-05-09	0	0.820	0.810	0.890	-	-	0	0	-	0.708	0.699	0.768	-	-	0	-	0.00%
2023-05-08	0	0.820	0.810	0.900	-	-	0	0	-	0.708	0.699	0.777	-	-	0	-	0.00%
2023-05-05	0	0.820	0.820	0.910	-	-	0	0	-	0.708	0.708	0.785	-	-	0	-	0.00%
2023-05-04	0	0.820	0.820	0.910	-	-	0	0	-	0.708	0.708	0.785	-	-	0	-	0.00%
2023-05-03	0	0.820	0.820	0.910	-	-	0	0	-	0.708	0.708	0.785	-	-	0	-	0.00%
2023-05-02	0	0.820	0.820	0.920	0.820	0.820	60,000	49,200	0.8200	0.708	0.708	0.794	0.708	0.708	69,518	0.7077	1.23%
2023-04-28	0	0.810	0.810	0.920	-	-	0	0	-	0.699	0.699	0.794	-	-	0	-	0.00%
2023-04-27	0	0.810	0.810	0.920	-	-	0	0	-	0.699	0.699	0.794	-	-	0	-	0.00%
2023-04-26	0	0.810	0.810	0.950	0.810	0.810	2,000	1,620	0.8100	0.699	0.699	0.820	0.699	0.699	2,317	0.6991	-3.57%
2023-04-25	0	0.840	0.820	0.900	-	-	0	0	-	0.725	0.708	0.777	-	-	0	-	0.00%
2023-04-24	0	0.840	0.840	0.960	0.830	0.860	64,000	53,460	0.8353	0.725	0.725	0.829	0.716	0.742	74,153	0.7209	-4.55%
2023-04-21	0	0.880	0.820	0.950	-	-	0	0	-	0.760	0.708	0.820	-	-	0	-	0.00%
2023-04-20	0	0.880	0.810	1.000	-	-	0	0	-	0.760	0.699	0.863	-	-	0	-	0.00%
2023-04-19	0	0.880	0.850	0.980	-	-	0	0	-	0.760	0.734	0.846	-	-	0	-	0.00%
2023-04-18	0	0.880	0.820	0.980	-	-	0	0	-	0.760	0.708	0.846	-	-	0	-	0.00%
2023-04-17	0	0.880	0.820	0.950	-	-	0	0	-	0.760	0.708	0.820	-	-	0	-	0.00%
2023-04-14	0	0.880	0.820	0.920	-	-	0	0	-	0.760	0.708	0.794	-	-	0	-	0.00%
2023-04-13	0	0.880	0.820	0.980	-	-	0	0	-	0.760	0.708	0.846	-	-	0	-	0.00%
2023-04-12	0	0.880	0.860	0.880	-	-	0	0	-	0.760	0.742	0.760	-	-	0	-	0.00%
2023-04-11	0	0.880	0.840	0.880	0.880	0.880	8,000	7,040	0.8800	0.760	0.725	0.760	0.760	0.760	9,269	0.7595	0.00%
2023-04-06	0	0.880	0.870	1.190	0.880	0.880	38,000	33,440	0.8800	0.760	0.751	1.027	0.760	0.760	44,028	0.7595	-8.33%
2023-04-04	0	0.960	0.880	0.960	-	-	0	0	-	0.829	0.760	0.829	-	-	0	-	0.00%
2023-04-03	0	0.960	0.890	0.960	-	-	0	0	-	0.829	0.768	0.829	-	-	0	-	-1.03%
2023-03-31	0	0.970	0.910	1.070	-	-	0	0	-	0.837	0.785	0.924	-	-	0	-	0.00%
2023-03-30	0	0.970	0.880	0.970	-	-	0	0	-	0.837	0.760	0.837	-	-	0	-	-1.02%
2023-03-29	0	0.980	0.870	0.980	0.980	0.980	10,000	9,800	0.9800	0.846	0.751	0.846	0.846	0.846	11,586	0.8458	-1.01%
2023-03-28	0	0.990	0.910	0.990	-	-	0	0	-	0.854	0.785	0.854	-	-	0	-	0.00%
2023-03-27	0	0.990	0.910	0.990	-	-	0	0	-	0.854	0.785	0.854	-	-	0	-	0.00%
2023-03-24	0	0.990	0.940	0.990	-	-	0	0	-	0.854	0.811	0.854	-	-	0	-	-1.00%
2023-03-23	0	1.000	0.910	1.000	1.000	1.000	12,000	12,000	1.0000	0.863	0.785	0.863	0.863	0.863	13,904	0.8631	0.00%
2023-03-22	0	1.000	0.920	1.000	-	-	0	0	-	0.863	0.794	0.863	-	-	0	-	0.00%
2023-03-21	0	1.000	0.920	1.100	-	-	0	0	-	0.863	0.794	0.949	-	-	0	-	0.00%
2023-03-20	0	1.000	0.930	1.100	-	-	0	0	-	0.863	0.803	0.949	-	-	0	-	0.00%
2023-03-17	0	1.000	0.900	1.050	-	-	0	0	-	0.863	0.777	0.906	-	-	0	-	0.00%
2023-03-16	0	1.000	0.910	1.070	-	-	0	0	-	0.863	0.785	0.924	-	-	0	-	0.00%
2023-03-15	0	1.000	0.910	1.070	-	-	0	0	-	0.863	0.785	0.924	-	-	0	-	0.00%
2023-03-14	0	1.000	0.920	1.060	-	-	0	0	-	0.863	0.794	0.915	-	-	0	-	0.00%
2023-03-13	0	1.000	1.000	1.060	-	-	0	0	-	0.863	0.863	0.915	-	-	0	-	0.00%
2023-03-10	0	1.000	0.930	1.070	-	-	0	0	-	0.863	0.803	0.924	-	-	0	-	0.00%
2023-03-09	0	1.000	0.920	1.070	-	-	0	0	-	0.863	0.794	0.924	-	-	0	-	0.00%
2023-03-08	0	1.000	0.920	1.090	-	-	0	0	-	0.863	0.794	0.941	-	-	0	-	0.00%
2023-03-07	0	1.000	0.910	1.090	-	-	0	0	-	0.863	0.785	0.941	-	-	0	-	0.00%
2023-03-06	0	1.000	0.910	1.090	-	-	0	0	-	0.863	0.785	0.941	-	-	0	-	0.00%
2023-03-03	0	1.000	0.930	1.110	-	-	0	0	-	0.863	0.803	0.958	-	-	0	-	0.00%
2023-03-02	0	1.000	0.940	1.110	-	-	0	0	-	0.863	0.811	0.958	-	-	0	-	0.00%
2023-03-01	0	1.000	1.000	1.100	-	-	0	0	-	0.863	0.863	0.949	-	-	0	-	0.00%
2023-02-28	0	1.000	0.920	1.120	-	-	0	0	-	0.863	0.794	0.967	-	-	0	-	0.00%
2023-02-27	0	1.000	1.000	1.120	-	-	0	0	-	0.863	0.863	0.967	-	-	0	-	0.00%
2023-02-24	0	1.000	0.920	1.100	-	-	0	0	-	0.863	0.794	0.949	-	-	0	-	0.00%
2023-02-23	0	1.000	0.910	1.070	-	-	0	0	-	0.863	0.785	0.924	-	-	0	-	0.00%
2023-02-22	0	1.000	0.940	1.050	-	-	0	0	-	0.863	0.811	0.906	-	-	0	-	0.00%
2023-02-21	0	1.000	0.950	1.080	-	-	0	0	-	0.863	0.820	0.932	-	-	0	-	0.00%
2023-02-20	0	1.000	0.950	1.080	-	-	0	0	-	0.863	0.820	0.932	-	-	0	-	0.00%
2023-02-17	0	1.000	0.930	1.080	-	-	0	0	-	0.863	0.803	0.932	-	-	0	-	0.00%
2023-02-16	0	1.000	0.960	1.100	-	-	0	0	-	0.863	0.829	0.949	-	-	0	-	0.00%
2023-02-15	0	1.000	0.920	1.050	-	-	0	0	-	0.863	0.794	0.906	-	-	0	-	0.00%
2023-02-14	0	1.000	0.970	1.200	-	-	0	0	-	0.863	0.837	1.036	-	-	0	-	0.00%
2023-02-13	0	1.000	0.930	1.100	-	-	0	0	-	0.863	0.803	0.949	-	-	0	-	0.00%
2023-02-10	0	1.000	1.000	1.100	0.990	0.990	2,000	1,980	0.9900	0.863	0.863	0.949	0.854	0.854	2,317	0.8545	-7.41%
2023-02-09	0	1.080	1.010	1.080	-	-	0	0	-	0.932	0.872	0.932	-	-	0	-	0.00%
2023-02-08	0	1.080	1.000	1.080	-	-	0	0	-	0.932	0.863	0.932	-	-	0	-	0.00%
2023-02-07	0	1.080	1.000	1.080	-	-	0	0	-	0.932	0.863	0.932	-	-	0	-	0.00%
2023-02-06	0	1.080	1.000	1.080	1.080	1.080	2,000	2,160	1.0800	0.932	0.863	0.932	0.932	0.932	2,317	0.9321	2.86%
2023-02-03	0	1.050	0.990	1.080	-	-	0	0	-	0.906	0.854	0.932	-	-	0	-	0.00%
2023-02-02	0	1.050	1.000	1.080	1.050	1.050	4,000	4,200	1.0500	0.906	0.863	0.932	0.906	0.906	4,635	0.9062	-2.78%
2023-02-01	0	1.080	1.000	1.120	-	-	0	0	-	0.932	0.863	0.967	-	-	0	-	0.00%
2023-01-31	0	1.080	1.000	1.120	1.010	1.080	24,000	24,940	1.0392	0.932	0.863	0.967	0.872	0.932	27,807	0.8969	-0.92%
2023-01-30	0	1.090	0.990	1.130	-	-	0	0	-	0.941	0.854	0.975	-	-	0	-	0.00%
2023-01-27	0	1.090	1.000	1.140	-	-	0	0	-	0.941	0.863	0.984	-	-	0	-	0.00%
2023-01-26	0	1.090	1.000	1.130	-	-	0	0	-	0.941	0.863	0.975	-	-	0	-	0.00%
2023-01-20	0	1.090	1.020	1.150	-	-	0	0	-	0.941	0.880	0.993	-	-	0	-	0.00%
2023-01-19	0	1.090	1.000	1.140	-	-	0	0	-	0.941	0.863	0.984	-	-	0	-	0.00%
2023-01-18	0	1.090	1.000	1.140	-	-	0	0	-	0.941	0.863	0.984	-	-	0	-	0.00%
2023-01-17	0	1.090	0.990	1.130	-	-	0	0	-	0.941	0.854	0.975	-	-	0	-	0.00%
2023-01-16	0	1.090	0.970	1.150	-	-	0	0	-	0.941	0.837	0.993	-	-	0	-	0.00%
2023-01-13	0	1.090	1.000	1.140	-	-	0	0	-	0.941	0.863	0.984	-	-	0	-	0.00%
2023-01-12	0	1.090	1.000	1.140	-	-	0	0	-	0.941	0.863	0.984	-	-	0	-	0.00%
2023-01-11	0	1.090	1.000	1.140	-	-	0	0	-	0.941	0.863	0.984	-	-	0	-	0.00%
2023-01-10	0	1.090	0.950	1.120	-	-	0	0	-	0.941	0.820	0.967	-	-	0	-	0.00%
2023-01-09	0	1.090	1.000	1.100	1.000	1.110	6,400	6,608	1.0325	0.941	0.863	0.949	0.863	0.958	7,415	0.8911	3.81%
2023-01-06	0	1.050	0.970	1.110	-	-	0	0	-	0.906	0.837	0.958	-	-	0	-	0.00%
2023-01-05	0	1.050	1.050	1.100	-	-	0	0	-	0.906	0.906	0.949	-	-	0	-	0.00%
2023-01-04	0	1.050	1.000	1.100	-	-	0	0	-	0.906	0.863	0.949	-	-	0	-	0.00%
2023-01-03	0	1.050	0.960	1.100	-	-	0	0	-	0.906	0.829	0.949	-	-	0	-	0.00%
2022-12-30	0	1.050	1.050	1.110	1.050	1.120	332,000	369,940	1.1143	0.906	0.906	0.958	0.906	0.967	384,667	0.9617	0.00%
2022-12-29	0	1.050	0.950	1.090	-	-	0	0	-	0.906	0.820	0.941	-	-	0	-	0.00%
2022-12-28	0	1.050	0.960	1.130	-	-	0	0	-	0.906	0.829	0.975	-	-	0	-	0.00%
2022-12-23	0	1.050	0.980	1.090	-	-	0	0	-	0.906	0.846	0.941	-	-	0	-	0.00%
2022-12-22	0	1.050	0.950	1.050	0.910	1.050	13,600	13,712	1.0082	0.906	0.820	0.906	0.785	0.906	15,757	0.8702	8.25%
2022-12-21	0	0.970	0.970	1.080	0.970	0.970	10,000	9,700	0.9700	0.837	0.837	0.932	0.837	0.837	11,586	0.8372	-11.01%
2022-12-20	0	1.090	0.980	1.150	-	-	0	0	-	0.941	0.846	0.993	-	-	0	-	0.00%
2022-12-19	0	1.090	1.000	1.120	-	-	0	0	-	0.941	0.863	0.967	-	-	0	-	0.00%
2022-12-16	0	1.090	1.000	1.090	1.100	1.100	4,000	4,400	1.1000	0.941	0.863	0.941	0.949	0.949	4,635	0.9494	3.81%
2022-12-15	0	1.050	0.970	1.050	-	-	0	0	-	0.906	0.837	0.906	-	-	0	-	0.00%
2022-12-14	0	1.050	0.990	1.100	-	-	0	0	-	0.906	0.854	0.949	-	-	0	-	0.00%
2022-12-13	0	1.050	0.950	1.090	-	-	0	0	-	0.906	0.820	0.941	-	-	0	-	0.00%
2022-12-12	0	1.050	0.850	1.050	1.050	1.050	2,000	2,100	1.0500	0.906	0.734	0.906	0.906	0.906	2,317	0.9062	14.13%
2022-12-09	0	0.920	0.860	1.000	-	-	0	0	-	0.794	0.742	0.863	-	-	0	-	0.00%
2022-12-08	0	0.920	0.840	0.950	0.910	0.920	210,000	192,140	0.9150	0.794	0.725	0.820	0.785	0.794	243,313	0.7897	9.52%
2022-12-07	0	0.840	0.830	0.910	-	-	0	0	-	0.725	0.716	0.785	-	-	0	-	0.00%
2022-12-06	0	0.840	0.840	0.890	-	-	0	0	-	0.725	0.725	0.768	-	-	0	-	1.20%
2022-12-05	0	0.830	0.830	0.920	-	-	0	0	-	0.716	0.716	0.794	-	-	0	-	0.00%
2022-12-02	0	0.830	0.830	0.890	-	-	0	0	-	0.716	0.716	0.768	-	-	0	-	0.00%
2022-12-01	0	0.830	0.830	0.880	0.820	0.820	70,000	57,440	0.8206	0.716	0.716	0.760	0.708	0.708	81,104	0.7082	-3.49%
2022-11-30	0	0.860	0.840	0.980	0.800	1.000	175,001	170,238	0.9728	0.742	0.725	0.846	0.690	0.863	202,762	0.8396	-2.27%
2022-11-29	0	0.880	0.800	0.880	0.880	0.880	2,000	1,760	0.8800	0.760	0.690	0.760	0.760	0.760	2,317	0.7595	4.76%
2022-11-28	0	0.840	0.780	0.840	0.840	0.840	2,000	1,680	0.8400	0.725	0.673	0.725	0.725	0.725	2,317	0.7250	5.00%
2022-11-25	0	0.800	0.780	0.840	-	-	6,000	4,860	0.8100	0.690	0.673	0.725	-	-	6,952	0.6991	0.00%
2022-11-24	0	0.800	0.800	0.810	0.770	0.780	400,000	308,100	0.7703	0.690	0.690	0.699	0.665	0.673	463,454	0.6648	0.00%
2022-11-23	0	0.800	0.780	0.810	0.750	0.800	68,000	53,360	0.7847	0.690	0.673	0.699	0.647	0.690	78,787	0.6773	0.00%
2022-11-22	0	0.800	0.750	0.800	-	-	0	0	-	0.690	0.647	0.690	-	-	0	-	0.00%
2022-11-21	0	0.800	0.740	0.800	-	-	0	0	-	0.690	0.639	0.690	-	-	0	-	0.00%
2022-11-18	0	0.800	0.780	0.820	0.800	0.800	26,000	20,800	0.8000	0.690	0.673	0.708	0.690	0.690	30,125	0.6905	-1.23%
2022-11-17	0	0.810	0.760	0.820	-	-	0	0	-	0.699	0.656	0.708	-	-	0	-	0.00%
2022-11-16	0	0.810	0.770	0.830	0.800	0.810	208,000	166,900	0.8024	0.699	0.665	0.716	0.690	0.699	240,996	0.6925	1.25%
2022-11-15	0	0.800	0.780	0.820	0.730	0.800	614,400	482,216	0.7849	0.690	0.673	0.708	0.630	0.690	711,865	0.6774	0.00%
2022-11-14	0	0.800	0.800	0.830	-	-	0	0	-	0.690	0.690	0.716	-	-	0	-	0.00%
2022-11-11	0	0.800	0.780	0.820	-	-	0	0	-	0.690	0.673	0.708	-	-	0	-	1.27%
2022-11-10	0	0.790	0.780	0.800	-	-	0	0	-	0.682	0.673	0.690	-	-	0	-	0.00%
2022-11-09	0	0.790	0.790	0.820	-	-	0	0	-	0.682	0.682	0.708	-	-	0	-	0.00%
2022-11-08	0	0.790	0.790	0.820	-	-	0	0	-	0.682	0.682	0.708	-	-	0	-	0.00%
2022-11-07	0	0.790	0.780	0.830	-	-	0	0	-	0.682	0.673	0.716	-	-	0	-	0.00%
2022-11-04	0	0.790	0.780	0.820	-	-	0	0	-	0.682	0.673	0.708	-	-	0	-	1.28%
2022-11-03	0	0.780	0.780	0.820	0.780	0.780	8,000	6,240	0.7800	0.673	0.673	0.708	0.673	0.673	9,269	0.6732	-1.27%
2022-11-02	0	0.790	0.780	0.830	-	-	0	0	-	0.682	0.673	0.716	-	-	0	-	0.00%
2022-11-01	0	0.790	0.780	0.840	-	-	0	0	-	0.682	0.673	0.725	-	-	0	-	0.00%
2022-10-31	0	0.790	0.780	0.790	0.790	0.790	248,000	195,920	0.7900	0.682	0.673	0.682	0.682	0.682	287,341	0.6818	-2.47%
2022-10-28	0	0.810	0.770	0.840	-	-	0	0	-	0.699	0.665	0.725	-	-	0	-	0.00%
2022-10-27	0	0.810	0.780	0.880	-	-	0	0	-	0.699	0.673	0.760	-	-	0	-	0.00%
2022-10-26	0	0.810	0.780	0.870	-	-	1,600	1,216	0.7600	0.699	0.673	0.751	-	-	1,854	0.6559	0.00%
2022-10-25	0	0.810	0.760	0.890	-	-	0	0	-	0.699	0.656	0.768	-	-	0	-	0.00%
2022-10-24	0	0.810	0.770	0.840	0.800	0.830	270,000	217,140	0.8042	0.699	0.665	0.725	0.690	0.716	312,831	0.6941	-5.81%
2022-10-21	0	0.860	0.830	0.860	-	-	0	0	-	0.742	0.716	0.742	-	-	0	-	0.00%
2022-10-20	0	0.860	0.830	0.910	-	-	0	0	-	0.742	0.716	0.785	-	-	0	-	0.00%
2022-10-19	0	0.860	0.840	0.920	0.850	0.850	10,000	8,500	0.8500	0.742	0.725	0.794	0.734	0.734	11,586	0.7336	-2.27%
2022-10-18	0	0.880	0.840	0.910	-	-	0	0	-	0.760	0.725	0.785	-	-	0	-	0.00%
2022-10-17	0	0.880	0.850	0.950	0.880	0.880	50,000	44,000	0.8800	0.760	0.734	0.820	0.760	0.760	57,932	0.7595	1.15%
2022-10-14	0	0.870	0.830	0.910	-	-	0	0	-	0.751	0.716	0.785	-	-	0	-	0.00%
2022-10-13	0	0.870	0.870	0.950	0.870	0.870	2,000	1,740	0.8700	0.751	0.751	0.820	0.751	0.751	2,317	0.7509	-3.33%
2022-10-12	0	0.900	0.870	0.990	-	-	0	0	-	0.777	0.751	0.854	-	-	0	-	0.00%
2022-10-11	0	0.900	0.880	0.980	-	-	0	0	-	0.777	0.760	0.846	-	-	0	-	0.00%
2022-10-10	0	0.900	0.870	0.970	-	-	0	0	-	0.777	0.751	0.837	-	-	0	-	0.00%
2022-10-07	0	0.900	0.870	0.980	-	-	0	0	-	0.777	0.751	0.846	-	-	0	-	0.00%
2022-10-06	0	0.900	0.880	0.990	-	-	0	0	-	0.777	0.760	0.854	-	-	0	-	0.00%
2022-10-05	0	0.900	0.870	0.990	-	-	0	0	-	0.777	0.751	0.854	-	-	0	-	0.00%
2022-10-03	0	0.900	0.870	0.980	-	-	0	0	-	0.777	0.751	0.846	-	-	0	-	0.00%
2022-09-30	0	0.900	0.870	0.980	-	-	0	0	-	0.777	0.751	0.846	-	-	0	-	0.00%
2022-09-29	0	0.900	0.860	0.900	-	-	0	0	-	0.777	0.742	0.777	-	-	0	-	0.00%
2022-09-28	0	0.900	0.850	0.990	-	-	0	0	-	0.777	0.734	0.854	-	-	0	-	0.00%
2022-09-27	0	0.900	0.860	0.940	0.900	0.900	70,000	63,000	0.9000	0.777	0.742	0.811	0.777	0.777	81,104	0.7768	-1.10%
2022-09-26	0	0.910	0.900	0.970	0.900	0.900	80,000	72,000	0.9000	0.785	0.777	0.837	0.777	0.777	92,691	0.7768	-2.15%
2022-09-23	0	0.950	0.910	0.990	-	-	0	0	-	0.803	0.769	0.836	-	-	0	-	0.00%
2022-09-22	0	0.950	0.910	1.020	-	-	0	0	-	0.803	0.769	0.862	-	-	0	-	0.00%
2022-09-21	0	0.950	0.910	0.990	-	-	0	0	-	0.803	0.769	0.836	-	-	0	-	0.00%
2022-09-20	0	0.950	0.900	1.010	-	-	0	0	-	0.803	0.760	0.853	-	-	0	-	0.00%
2022-09-19	0	0.950	0.920	1.010	-	-	0	0	-	0.803	0.777	0.853	-	-	0	-	0.00%
2022-09-16	0	0.950	0.910	1.040	-	-	0	0	-	0.803	0.769	0.879	-	-	0	-	0.00%
2022-09-15	0	0.950	0.880	1.010	-	-	0	0	-	0.803	0.744	0.853	-	-	0	-	0.00%
2022-09-14	0	0.950	0.900	1.110	-	-	0	0	-	0.803	0.760	0.938	-	-	0	-	0.00%
2022-09-13	0	0.950	0.920	1.040	-	-	0	0	-	0.803	0.777	0.879	-	-	0	-	0.00%
2022-09-09	0	0.950	0.900	1.040	-	-	0	0	-	0.803	0.760	0.879	-	-	0	-	0.00%
2022-09-08	0	0.950	0.920	1.010	-	-	0	0	-	0.803	0.777	0.853	-	-	0	-	0.00%
2022-09-07	0	0.950	0.910	1.010	-	-	0	0	-	0.803	0.769	0.853	-	-	0	-	0.00%
2022-09-06	0	0.950	0.910	1.040	-	-	0	0	-	0.803	0.769	0.879	-	-	0	-	0.00%
2022-09-05	0	0.950	0.920	1.020	-	-	0	0	-	0.803	0.777	0.862	-	-	0	-	0.00%
2022-09-02	0	0.950	0.910	1.010	-	-	0	0	-	0.803	0.769	0.853	-	-	0	-	0.00%
2022-09-01	0	0.950	0.920	0.990	-	-	0	0	-	0.803	0.777	0.836	-	-	0	-	0.00%
2022-08-31	0	0.950	0.920	1.010	-	-	0	0	-	0.803	0.777	0.853	-	-	0	-	0.00%
2022-08-30	0	0.950	0.910	0.990	-	-	0	0	-	0.803	0.769	0.836	-	-	0	-	0.00%
2022-08-29	0	0.950	0.880	1.000	0.910	0.950	230,000	215,860	0.9385	0.803	0.744	0.845	0.769	0.803	272,217	0.7930	6.74%
2022-08-26	0	0.890	0.860	0.910	-	-	0	0	-	0.752	0.727	0.769	-	-	0	-	0.00%
2022-08-25	0	0.890	0.860	0.910	-	-	0	0	-	0.752	0.727	0.769	-	-	0	-	0.00%
2022-08-24	0	0.890	0.880	0.910	0.880	0.880	12,000	10,560	0.8800	0.752	0.744	0.769	0.744	0.744	14,203	0.7435	0.00%
2022-08-23	0	0.890	0.880	0.910	-	-	0	0	-	0.752	0.744	0.769	-	-	0	-	0.00%
2022-08-22	0	0.890	0.880	0.910	-	-	0	0	-	0.752	0.744	0.769	-	-	0	-	1.14%
2022-08-19	0	0.880	0.880	0.890	0.880	0.890	32,000	28,460	0.8894	0.744	0.744	0.752	0.744	0.752	37,874	0.7514	-3.30%
2022-08-18	0	0.910	0.890	0.920	-	-	0	0	-	0.769	0.752	0.777	-	-	0	-	0.00%
2022-08-17	0	0.910	0.900	0.920	0.900	0.910	13,600	12,272	0.9024	0.769	0.760	0.777	0.760	0.769	16,096	0.7624	-1.09%
2022-08-16	0	0.920	0.910	0.940	0.920	0.920	4,000	3,680	0.9200	0.777	0.769	0.794	0.777	0.777	4,734	0.7773	0.00%
2022-08-15	0	0.920	0.920	0.940	0.920	0.920	6,000	5,520	0.9200	0.777	0.777	0.794	0.777	0.777	7,101	0.7773	0.00%
2022-08-12	0	0.920	0.900	0.940	-	-	0	0	-	0.777	0.760	0.794	-	-	0	-	0.00%
2022-08-11	0	0.920	0.910	0.920	-	-	0	0	-	0.777	0.769	0.777	-	-	0	-	0.00%
2022-08-10	0	0.920	0.900	0.940	-	-	0	0	-	0.777	0.760	0.794	-	-	0	-	0.00%
2022-08-09	0	0.920	0.910	0.920	-	-	0	0	-	0.777	0.769	0.777	-	-	0	-	0.00%
2022-08-08	0	0.920	0.900	0.920	-	-	0	0	-	0.777	0.760	0.777	-	-	0	-	0.00%
2022-08-05	0	0.920	0.910	0.920	-	-	0	0	-	0.777	0.769	0.777	-	-	0	-	0.00%
2022-08-04	0	0.920	0.910	0.920	0.930	0.940	50,000	46,840	0.9368	0.777	0.769	0.777	0.786	0.794	59,178	0.7915	0.00%
2022-08-03	0	0.920	0.900	0.920	-	-	0	0	-	0.777	0.760	0.777	-	-	0	-	-2.13%
2022-08-02	0	0.940	0.900	0.940	0.900	0.910	14,000	12,700	0.9071	0.794	0.760	0.794	0.760	0.769	16,570	0.7665	2.17%
2022-08-01	0	0.920	0.900	0.920	-	-	0	0	-	0.777	0.760	0.777	-	-	0	-	0.00%
2022-07-29	0	0.920	0.900	0.950	0.920	0.920	10,000	9,200	0.9200	0.777	0.760	0.803	0.777	0.777	11,836	0.7773	0.00%
2022-07-28	0	0.920	0.920	0.950	0.920	0.920	10,000	9,200	0.9200	0.777	0.777	0.803	0.777	0.777	11,836	0.7773	0.00%
2022-07-27	0	0.920	0.900	0.920	-	-	0	0	-	0.777	0.760	0.777	-	-	0	-	0.00%
2022-07-26	0	0.920	0.890	0.920	-	-	0	0	-	0.777	0.752	0.777	-	-	0	-	0.00%
2022-07-25	0	0.920	0.900	0.920	-	-	0	0	-	0.777	0.760	0.777	-	-	0	-	0.00%
2022-07-22	0	0.920	0.900	0.920	-	-	0	0	-	0.777	0.760	0.777	-	-	0	-	-2.13%
2022-07-21	0	0.940	0.900	0.940	-	-	0	0	-	0.794	0.760	0.794	-	-	0	-	0.00%
2022-07-20	0	0.940	0.910	0.940	-	-	0	0	-	0.794	0.769	0.794	-	-	0	-	0.00%
2022-07-19	0	0.940	0.900	0.960	-	-	0	0	-	0.794	0.760	0.811	-	-	0	-	0.00%
2022-07-18	0	0.940	0.900	0.960	-	-	0	0	-	0.794	0.760	0.811	-	-	0	-	0.00%
2022-07-15	0	0.940	0.900	0.940	0.900	0.920	24,000	22,000	0.9167	0.794	0.760	0.794	0.760	0.777	28,405	0.7745	2.17%
2022-07-14	0	0.920	0.910	0.940	0.890	0.890	4,000	3,560	0.8900	0.777	0.769	0.794	0.752	0.752	4,734	0.7520	-2.13%
2022-07-13	0	0.940	0.900	0.940	-	-	0	0	-	0.794	0.760	0.794	-	-	0	-	0.00%
2022-07-12	0	0.940	0.900	0.960	-	-	0	0	-	0.794	0.760	0.811	-	-	0	-	0.00%
2022-07-11	0	0.940	0.910	0.970	0.900	0.900	4,000	3,600	0.9000	0.794	0.769	0.820	0.760	0.760	4,734	0.7604	-1.05%
2022-07-08	0	0.950	0.910	1.000	0.890	0.890	2,000	1,780	0.8900	0.803	0.769	0.845	0.752	0.752	2,367	0.7520	0.00%
2022-07-07	0	0.950	0.910	0.950	-	-	0	0	-	0.803	0.769	0.803	-	-	0	-	0.00%
2022-07-06	0	0.950	0.900	0.960	-	-	0	0	-	0.803	0.760	0.811	-	-	0	-	-1.04%
2022-07-05	0	0.960	0.920	0.960	-	-	0	0	-	0.811	0.777	0.811	-	-	0	-	0.00%
2022-07-04	0	0.960	0.910	0.960	-	-	0	0	-	0.811	0.769	0.811	-	-	0	-	0.00%
2022-06-30	0	0.960	0.920	1.010	0.920	0.920	2,800	2,544	0.9086	0.811	0.777	0.853	0.777	0.777	3,314	0.7677	-1.03%
2022-06-29	0	0.970	0.930	1.010	-	-	0	0	-	0.820	0.786	0.853	-	-	0	-	0.00%
2022-06-28	0	0.970	0.930	1.000	-	-	0	0	-	0.820	0.786	0.845	-	-	0	-	0.00%
2022-06-27	0	0.970	0.910	1.030	-	-	0	0	-	0.820	0.769	0.870	-	-	0	-	0.00%
2022-06-24	0	0.970	0.910	1.000	-	-	0	0	-	0.820	0.769	0.845	-	-	0	-	0.00%
2022-06-23	0	0.970	0.900	1.030	-	-	0	0	-	0.820	0.760	0.870	-	-	0	-	0.00%
2022-06-22	0	0.970	0.930	1.000	-	-	0	0	-	0.820	0.786	0.845	-	-	0	-	0.00%
2022-06-21	0	0.970	0.910	1.000	-	-	0	0	-	0.820	0.769	0.845	-	-	0	-	0.00%
2022-06-20	0	0.970	0.900	0.990	-	-	0	0	-	0.820	0.760	0.836	-	-	0	-	0.00%
2022-06-17	0	0.970	0.910	1.000	-	-	0	0	-	0.820	0.769	0.845	-	-	0	-	0.00%
2022-06-16	0	0.970	0.940	0.990	-	-	0	0	-	0.820	0.794	0.836	-	-	0	-	0.00%
2022-06-15	0	0.970	0.970	0.990	0.970	0.970	10,000	9,700	0.9700	0.820	0.820	0.836	0.820	0.820	11,836	0.8196	-3.96%
2022-06-14	0	1.010	0.970	1.090	-	-	0	0	-	0.853	0.820	0.921	-	-	0	-	0.00%
2022-06-13	0	1.010	0.970	1.090	-	-	0	0	-	0.853	0.820	0.921	-	-	0	-	0.00%
2022-06-10	0	1.010	0.970	1.100	-	-	0	0	-	0.853	0.820	0.929	-	-	0	-	0.00%
2022-06-09	0	1.010	0.970	1.090	-	-	0	0	-	0.853	0.820	0.921	-	-	0	-	0.00%
2022-06-08	0	1.010	0.970	1.100	-	-	0	0	-	0.853	0.820	0.929	-	-	0	-	0.00%
2022-06-07	0	1.010	0.980	1.110	-	-	0	0	-	0.853	0.828	0.938	-	-	0	-	0.00%
2022-06-06	0	1.010	0.970	1.020	-	-	0	0	-	0.853	0.820	0.862	-	-	0	-	-1.46%
2022-06-02	0	1.025	0.970	1.090	-	-	0	0	-	0.866	0.820	0.921	-	-	0	-	0.00%
2022-06-01	0	1.025	0.970	1.090	-	-	0	0	-	0.866	0.820	0.921	-	-	0	-	0.00%
2022-05-31	0	1.050	1.010	1.100	-	-	0	0	-	0.866	0.833	0.907	-	-	0	-	0.00%
2022-05-30	0	1.050	1.010	1.090	-	-	0	0	-	0.866	0.833	0.899	-	-	0	-	0.00%
2022-05-27	0	1.050	1.010	1.090	-	-	0	0	-	0.866	0.833	0.899	-	-	0	-	0.00%
2022-05-26	0	1.050	1.010	1.090	-	-	0	0	-	0.866	0.833	0.899	-	-	0	-	0.00%
2022-05-25	0	1.050	1.010	1.110	1.050	1.050	6,000	6,540	1.0900	0.866	0.833	0.916	0.866	0.866	7,275	0.8990	0.00%
2022-05-24	0	1.050	1.000	1.080	-	-	0	0	-	0.866	0.825	0.891	-	-	0	-	0.00%
2022-05-23	0	1.050	1.000	1.080	-	-	0	0	-	0.866	0.825	0.891	-	-	0	-	0.00%
2022-05-20	0	1.050	1.000	1.070	-	-	0	0	-	0.866	0.825	0.883	-	-	0	-	0.00%
2022-05-19	0	1.050	1.000	1.090	0.950	1.050	50,000	49,500	0.9900	0.866	0.825	0.899	0.784	0.866	60,621	0.8165	2.94%
2022-05-18	0	1.020	0.980	1.030	-	-	0	0	-	0.841	0.808	0.850	-	-	0	-	0.00%
2022-05-17	0	1.020	0.980	1.050	-	-	0	0	-	0.841	0.808	0.866	-	-	0	-	0.00%
2022-05-16	0	1.020	0.960	1.050	-	-	0	0	-	0.841	0.792	0.866	-	-	0	-	0.00%
2022-05-13	0	1.020	0.970	1.040	-	-	0	0	-	0.841	0.800	0.858	-	-	0	-	-1.92%
2022-05-12	0	1.040	1.030	1.050	0.990	1.000	20,000	19,920	0.9960	0.858	0.850	0.866	0.817	0.825	24,248	0.8215	-0.95%
2022-05-11	0	1.050	1.010	1.050	-	-	0	0	-	0.866	0.833	0.866	-	-	0	-	0.00%
2022-05-10	0	1.050	1.000	1.170	-	-	0	0	-	0.866	0.825	0.965	-	-	0	-	0.00%
2022-05-06	0	1.050	1.000	1.110	-	-	0	0	-	0.866	0.825	0.916	-	-	0	-	0.00%
2022-05-05	0	1.050	1.000	1.170	-	-	0	0	-	0.866	0.825	0.965	-	-	0	-	0.00%
2022-05-04	0	1.050	1.010	1.170	-	-	0	0	-	0.866	0.833	0.965	-	-	0	-	0.00%
2022-05-03	0	1.050	1.010	1.170	-	-	0	0	-	0.866	0.833	0.965	-	-	0	-	0.00%
2022-04-29	0	1.050	0.930	1.050	-	-	0	0	-	0.866	0.767	0.866	-	-	0	-	0.00%
2022-04-28	0	1.050	1.010	1.050	-	-	0	0	-	0.866	0.833	0.866	-	-	0	-	-1.87%
2022-04-27	0	1.070	1.010	1.140	-	-	0	0	-	0.883	0.833	0.940	-	-	0	-	0.00%
2022-04-26	0	1.070	1.030	1.070	-	-	0	0	-	0.883	0.850	0.883	-	-	0	-	-0.93%
2022-04-25	0	1.080	0.990	1.160	-	-	0	0	-	0.891	0.817	0.957	-	-	0	-	0.00%
2022-04-22	0	1.080	0.960	1.170	-	-	0	0	-	0.891	0.792	0.965	-	-	0	-	0.00%
2022-04-21	0	1.080	1.010	1.170	-	-	0	0	-	0.891	0.833	0.965	-	-	0	-	0.00%
2022-04-20	0	1.080	1.000	1.160	-	-	0	0	-	0.891	0.825	0.957	-	-	0	-	0.00%
2022-04-19	0	1.080	0.990	1.140	-	-	0	0	-	0.891	0.817	0.940	-	-	0	-	0.00%
2022-04-14	0	1.080	1.010	1.140	-	-	0	0	-	0.891	0.833	0.940	-	-	0	-	0.00%
2022-04-13	0	1.080	1.010	1.140	-	-	0	0	-	0.891	0.833	0.940	-	-	0	-	0.00%
2022-04-12	0	1.080	1.010	1.140	-	-	0	0	-	0.891	0.833	0.940	-	-	0	-	0.00%
2022-04-11	0	1.080	1.000	1.090	-	-	0	0	-	0.891	0.825	0.899	-	-	0	-	0.00%
2022-04-08	0	1.080	1.000	1.180	-	-	0	0	-	0.891	0.825	0.973	-	-	0	-	0.00%
2022-04-07	0	1.080	1.030	1.140	-	-	0	0	-	0.891	0.850	0.940	-	-	0	-	0.00%
2022-04-06	0	1.080	1.040	1.170	1.030	1.080	19,200	19,980	1.0406	0.891	0.858	0.965	0.850	0.891	23,278	0.8583	-2.70%
2022-04-04	0	1.110	1.030	1.170	-	-	0	0	-	0.916	0.850	0.965	-	-	0	-	0.00%
2022-04-01	0	1.110	1.050	1.110	-	-	12,000	13,440	1.1200	0.916	0.866	0.916	-	-	14,549	0.9238	-0.89%
2022-03-31	0	1.120	1.030	1.120	1.120	1.130	20,000	22,480	1.1240	0.924	0.850	0.924	0.924	0.932	24,248	0.9271	4.67%
2022-03-30	0	1.070	0.980	1.090	-	-	0	0	-	0.883	0.808	0.899	-	-	0	-	0.00%
2022-03-29	0	1.070	0.980	1.070	1.060	1.070	8,000	8,520	1.0650	0.883	0.808	0.883	0.874	0.883	9,699	0.8784	1.90%
2022-03-28	0	1.050	0.970	1.090	-	-	2,000	2,100	1.0500	0.866	0.800	0.899	-	-	2,425	0.8660	5.00%
2022-03-25	0	1.000	0.970	1.040	-	-	0	0	-	0.825	0.800	0.858	-	-	0	-	0.00%
2022-03-24	0	1.000	0.960	1.040	0.960	0.970	110,000	106,340	0.9667	0.825	0.792	0.858	0.792	0.800	133,366	0.7974	-3.85%
2022-03-23	0	1.040	0.980	1.110	-	-	0	0	-	0.858	0.808	0.916	-	-	0	-	0.00%
2022-03-22	0	1.040	0.980	1.110	-	-	0	0	-	0.858	0.808	0.916	-	-	0	-	0.00%
2022-03-21	0	1.040	0.980	1.140	-	-	0	0	-	0.858	0.808	0.940	-	-	0	-	0.00%
2022-03-18	0	1.040	0.960	1.140	-	-	0	0	-	0.858	0.792	0.940	-	-	0	-	0.00%
2022-03-17	0	1.040	0.950	1.140	-	-	0	0	-	0.858	0.784	0.940	-	-	0	-	0.00%
2022-03-16	0	1.040	0.980	1.090	-	-	0	0	-	0.858	0.808	0.899	-	-	0	-	0.00%
2022-03-15	0	1.040	0.950	1.090	-	-	0	0	-	0.858	0.784	0.899	-	-	0	-	0.00%
2022-03-14	0	1.040	0.980	1.050	-	-	0	0	-	0.858	0.808	0.866	-	-	0	-	0.00%
2022-03-11	0	1.040	1.000	1.140	1.000	1.000	12,000	12,000	1.0000	0.858	0.825	0.940	0.825	0.825	14,549	0.8248	0.00%
2022-03-10	0	1.040	1.000	1.110	-	-	0	0	-	0.858	0.825	0.916	-	-	0	-	0.00%
2022-03-09	0	1.040	1.000	1.110	-	-	0	0	-	0.858	0.825	0.916	-	-	0	-	0.00%
2022-03-08	0	1.040	1.010	1.080	1.010	1.010	20,000	20,200	1.0100	0.858	0.833	0.891	0.833	0.833	24,248	0.8330	-5.45%
2022-03-07	0	1.100	0.990	1.300	-	-	0	0	-	0.907	0.817	1.072	-	-	0	-	0.00%
2022-03-04	0	1.100	1.010	1.190	-	-	0	0	-	0.907	0.833	0.982	-	-	0	-	0.00%
2022-03-03	0	1.100	1.000	1.150	-	-	0	0	-	0.907	0.825	0.949	-	-	0	-	0.00%
2022-03-02	0	1.100	1.070	1.180	1.100	1.100	16,000	17,600	1.1000	0.907	0.883	0.973	0.907	0.907	19,399	0.9073	0.00%
2022-03-01	0	1.100	1.060	1.100	-	-	0	0	-	0.907	0.874	0.907	-	-	0	-	0.00%
2022-02-28	0	1.100	1.060	1.190	-	-	0	0	-	0.907	0.874	0.982	-	-	0	-	0.00%
2022-02-25	0	1.100	1.070	1.190	-	-	0	0	-	0.907	0.883	0.982	-	-	0	-	0.00%
2022-02-24	0	1.100	1.060	1.190	-	-	0	0	-	0.907	0.874	0.982	-	-	0	-	0.00%
2022-02-23	0	1.100	1.060	1.100	-	-	0	0	-	0.907	0.874	0.907	-	-	0	-	0.00%
2022-02-22	0	1.100	1.060	1.150	-	-	0	0	-	0.907	0.874	0.949	-	-	0	-	0.00%
2022-02-21	0	1.100	1.060	1.170	-	-	0	0	-	0.907	0.874	0.965	-	-	0	-	0.00%
2022-02-18	0	1.100	1.000	1.150	-	-	0	0	-	0.907	0.825	0.949	-	-	0	-	0.00%
2022-02-17	0	1.100	1.000	1.150	-	-	0	0	-	0.907	0.825	0.949	-	-	0	-	0.00%
2022-02-16	0	1.100	1.030	1.150	-	-	0	0	-	0.907	0.850	0.949	-	-	0	-	0.00%
2022-02-15	0	1.100	1.030	1.140	-	-	0	0	-	0.907	0.850	0.940	-	-	0	-	0.00%
2022-02-14	0	1.100	1.020	1.150	-	-	0	0	-	0.907	0.841	0.949	-	-	0	-	0.00%
2022-02-11	0	1.100	1.030	1.130	-	-	0	0	-	0.907	0.850	0.932	-	-	0	-	0.00%
2022-02-10	0	1.100	1.010	1.130	-	-	0	0	-	0.907	0.833	0.932	-	-	0	-	0.00%
2022-02-09	0	1.100	1.010	1.100	-	-	0	0	-	0.907	0.833	0.907	-	-	0	-	0.00%
2022-02-08	0	1.100	1.010	1.130	-	-	0	0	-	0.907	0.833	0.932	-	-	0	-	0.00%
2022-02-07	0	1.100	1.060	1.120	1.080	1.100	32,000	35,060	1.0956	0.907	0.874	0.924	0.891	0.907	38,797	0.9037	3.77%
2022-02-04	0	1.060	1.030	1.080	-	-	0	0	-	0.874	0.850	0.891	-	-	0	-	-1.85%
2022-01-31	0	1.080	1.020	1.080	-	-	0	0	-	0.891	0.841	0.891	-	-	0	-	0.00%
2022-01-28	0	1.080	1.010	1.080	-	-	0	0	-	0.891	0.833	0.891	-	-	0	-	0.00%
2022-01-27	0	1.080	1.030	1.090	-	-	0	0	-	0.891	0.850	0.899	-	-	0	-	0.00%
2022-01-26	0	1.080	1.030	1.080	-	-	0	0	-	0.891	0.850	0.891	-	-	0	-	0.00%
2022-01-25	0	1.080	1.020	1.080	-	-	0	0	-	0.891	0.841	0.891	-	-	0	-	0.00%
2022-01-24	0	1.080	1.030	1.090	-	-	0	0	-	0.891	0.850	0.899	-	-	0	-	0.00%
2022-01-21	0	1.080	1.000	1.090	-	-	0	0	-	0.891	0.825	0.899	-	-	0	-	0.00%
2022-01-20	0	1.080	1.010	1.080	-	-	0	0	-	0.891	0.833	0.891	-	-	0	-	0.00%
2022-01-19	0	1.080	1.000	1.090	-	-	0	0	-	0.891	0.825	0.899	-	-	0	-	0.00%
2022-01-18	0	1.080	1.000	1.080	-	-	0	0	-	0.891	0.825	0.891	-	-	0	-	0.00%
2022-01-17	0	1.080	1.010	1.090	-	-	0	0	-	0.891	0.833	0.899	-	-	0	-	0.00%
2022-01-14	0	1.080	1.030	1.080	-	-	0	0	-	0.891	0.850	0.891	-	-	0	-	0.00%
2022-01-13	0	1.080	1.040	1.080	1.020	1.080	25,774	27,436	1.0645	0.891	0.858	0.891	0.841	0.891	31,249	0.8780	4.85%
2022-01-12	0	1.030	1.000	1.080	-	-	0	0	-	0.850	0.825	0.891	-	-	0	-	0.00%
2022-01-11	0	1.030	1.020	1.070	-	-	0	0	-	0.850	0.841	0.883	-	-	0	-	0.00%
2022-01-10	0	1.030	1.000	1.090	-	-	0	0	-	0.850	0.825	0.899	-	-	0	-	0.00%
2022-01-07	0	1.030	1.000	1.080	-	-	0	0	-	0.850	0.825	0.891	-	-	0	-	0.00%
2022-01-06	0	1.030	1.010	1.080	-	-	0	0	-	0.850	0.833	0.891	-	-	0	-	0.98%
2022-01-05	0	1.020	1.020	1.090	1.020	1.020	28,000	28,560	1.0200	0.841	0.841	0.899	0.841	0.841	33,948	0.8413	-3.77%
2022-01-04	0	1.060	1.030	1.090	-	-	0	0	-	0.874	0.850	0.899	-	-	0	-	0.00%
2022-01-03	0	1.060	1.020	1.090	-	-	0	0	-	0.874	0.841	0.899	-	-	0	-	0.00%
2021-12-31	0	1.060	1.020	1.130	-	-	0	0	-	0.874	0.841	0.932	-	-	0	-	0.00%
2021-12-30	0	1.060	1.020	1.120	-	-	0	0	-	0.874	0.841	0.924	-	-	0	-	0.00%
2021-12-29	0	1.060	1.030	1.100	-	-	0	0	-	0.874	0.850	0.907	-	-	0	-	0.00%
2021-12-28	0	1.060	1.050	1.140	-	-	0	0	-	0.874	0.866	0.940	-	-	0	-	0.00%
2021-12-24	0	1.060	1.030	1.150	-	-	0	0	-	0.874	0.850	0.949	-	-	0	-	0.00%
2021-12-23	0	1.060	1.020	1.140	-	-	0	0	-	0.874	0.841	0.940	-	-	0	-	0.00%
2021-12-22	0	1.060	1.030	1.150	-	-	0	0	-	0.874	0.850	0.949	-	-	0	-	0.00%
2021-12-21	0	1.060	1.030	1.110	-	-	0	0	-	0.874	0.850	0.916	-	-	0	-	0.00%
2021-12-20	0	1.060	1.040	1.090	-	-	0	0	-	0.874	0.858	0.899	-	-	0	-	0.00%
2021-12-17	0	1.060	1.040	1.130	-	-	0	0	-	0.874	0.858	0.932	-	-	0	-	0.00%
2021-12-16	0	1.060	1.050	1.090	1.050	1.050	8,000	8,400	1.0500	0.874	0.866	0.899	0.866	0.866	9,699	0.8660	0.95%
2021-12-15	0	1.050	1.040	1.090	1.040	1.050	22,000	23,080	1.0491	0.866	0.858	0.899	0.858	0.866	26,673	0.8653	-4.55%
2021-12-14	0	1.100	1.050	1.100	-	-	0	0	-	0.907	0.866	0.907	-	-	0	-	0.00%
2021-12-13	0	1.100	1.060	1.100	-	-	0	0	-	0.907	0.874	0.907	-	-	0	-	0.00%
2021-12-10	0	1.100	1.060	1.100	-	-	0	0	-	0.907	0.874	0.907	-	-	0	-	0.00%
2021-12-09	0	1.100	1.060	1.100	-	-	0	0	-	0.907	0.874	0.907	-	-	0	-	0.00%
2021-12-08	0	1.100	1.060	1.120	-	-	0	0	-	0.907	0.874	0.924	-	-	0	-	0.00%
2021-12-07	0	1.100	1.050	1.100	-	-	0	0	-	0.907	0.866	0.907	-	-	0	-	-0.90%
2021-12-06	0	1.110	1.040	1.130	1.110	1.110	8,000	8,880	1.1100	0.916	0.858	0.932	0.916	0.916	9,699	0.9155	4.72%
2021-12-03	0	1.060	1.060	1.080	-	-	0	0	-	0.874	0.874	0.891	-	-	0	-	0.00%
2021-12-02	0	1.060	1.060	1.130	1.060	1.070	12,000	12,760	1.0633	0.874	0.874	0.932	0.874	0.883	14,549	0.8770	-3.64%
2021-12-01	0	1.100	1.080	1.170	1.100	1.100	34,000	37,400	1.1000	0.907	0.891	0.965	0.907	0.907	41,222	0.9073	-5.98%
2021-11-30	0	1.170	1.080	1.170	1.140	1.180	24,000	28,220	1.1758	0.965	0.891	0.965	0.940	0.973	29,098	0.9698	2.63%
2021-11-29	0	1.140	1.070	1.140	1.090	1.140	92,000	101,540	1.1037	0.940	0.883	0.940	0.899	0.940	111,543	0.9103	-2.56%
2021-11-26	0	1.170	1.110	1.170	1.150	1.180	70,000	81,400	1.1629	0.965	0.916	0.965	0.949	0.973	84,869	0.9591	-0.85%
2021-11-25	0	1.180	1.110	1.180	1.090	1.300	448,000	542,960	1.2120	0.973	0.916	0.973	0.899	1.072	543,164	0.9996	11.32%
2021-11-24	0	1.060	1.060	1.090	1.060	1.060	30,000	31,800	1.0600	0.874	0.874	0.899	0.874	0.874	36,373	0.8743	-0.93%
2021-11-23	0	1.070	1.060	1.090	1.060	1.070	44,000	46,780	1.0632	0.883	0.874	0.899	0.874	0.883	53,346	0.8769	0.00%
2021-11-22	0	1.070	1.070	1.100	-	-	0	0	-	0.883	0.883	0.907	-	-	0	-	0.00%
2021-11-19	0	1.070	1.070	1.150	-	-	0	0	-	0.883	0.883	0.949	-	-	0	-	0.00%
2021-11-18	0	1.070	1.070	1.150	1.070	1.070	2,000	2,140	1.0700	0.883	0.883	0.949	0.883	0.883	2,425	0.8825	0.94%
2021-11-17	0	1.060	1.060	1.150	-	-	0	0	-	0.874	0.874	0.949	-	-	0	-	0.00%
2021-11-16	0	1.060	1.050	1.250	-	-	0	0	-	0.874	0.866	1.031	-	-	0	-	0.00%
2021-11-15	0	1.060	1.050	1.120	-	-	0	0	-	0.874	0.866	0.924	-	-	0	-	0.00%
2021-11-12	0	1.060	1.060	1.150	1.060	1.080	20,000	21,400	1.0700	0.874	0.874	0.949	0.874	0.891	24,248	0.8825	-3.64%
2021-11-11	0	1.100	1.060	1.190	-	-	0	0	-	0.907	0.874	0.982	-	-	0	-	0.00%
2021-11-10	0	1.100	1.060	1.190	-	-	0	0	-	0.907	0.874	0.982	-	-	0	-	0.00%
2021-11-09	0	1.100	1.060	1.200	-	-	0	0	-	0.907	0.874	0.990	-	-	0	-	0.00%
2021-11-08	0	1.100	1.100	-	-	-	0	0	-	0.907	0.907	-	-	-	0	-	0.00%
2021-11-05	0	1.100	1.060	1.200	-	-	0	0	-	0.907	0.874	0.990	-	-	0	-	0.00%
2021-11-04	0	1.100	1.100	1.200	-	-	0	0	-	0.907	0.907	0.990	-	-	0	-	0.00%
2021-11-03	0	1.100	1.060	1.180	-	-	0	0	-	0.907	0.874	0.973	-	-	0	-	0.00%
2021-11-02	0	1.100	1.060	1.180	-	-	0	0	-	0.907	0.874	0.973	-	-	0	-	0.00%
2021-11-01	0	1.100	1.100	1.590	-	-	0	0	-	0.907	0.907	1.311	-	-	0	-	0.00%
2021-10-29	0	1.100	1.050	1.590	-	-	0	0	-	0.907	0.866	1.311	-	-	0	-	0.00%
2021-10-28	0	1.100	1.060	1.190	-	-	0	0	-	0.907	0.874	0.982	-	-	0	-	0.00%
2021-10-27	0	1.100	1.060	1.190	-	-	0	0	-	0.907	0.874	0.982	-	-	0	-	0.00%
2021-10-26	0	1.100	1.060	1.180	-	-	0	0	-	0.907	0.874	0.973	-	-	0	-	0.00%
2021-10-25	0	1.100	1.050	1.200	-	-	0	0	-	0.907	0.866	0.990	-	-	0	-	0.00%
2021-10-22	0	1.100	1.050	1.190	-	-	0	0	-	0.907	0.866	0.982	-	-	0	-	0.00%
2021-10-21	0	1.100	1.050	1.200	-	-	0	0	-	0.907	0.866	0.990	-	-	0	-	0.00%
2021-10-20	0	1.100	1.050	1.190	-	-	0	0	-	0.907	0.866	0.982	-	-	0	-	0.00%
2021-10-19	0	1.100	1.020	1.180	-	-	0	0	-	0.907	0.841	0.973	-	-	0	-	0.00%
2021-10-18	0	1.100	1.080	-	1.100	1.100	2,800	3,040	1.0857	0.907	0.891	-	0.907	0.907	3,395	0.8955	-1.79%
2021-10-15	0	1.120	1.080	1.180	1.120	1.120	118,000	132,160	1.1200	0.924	0.891	0.973	0.924	0.924	143,065	0.9238	0.00%
2021-10-12	0	1.120	1.050	1.150	-	-	0	0	-	0.924	0.866	0.949	-	-	0	-	0.00%
2021-10-11	0	1.120	1.050	-	-	-	0	0	-	0.924	0.866	-	-	-	0	-	0.00%
2021-10-08	0	1.120	1.060	1.200	-	-	0	0	-	0.924	0.874	0.990	-	-	0	-	0.00%
2021-10-07	0	1.120	1.120	1.150	-	-	0	0	-	0.924	0.924	0.949	-	-	0	-	0.90%
2021-10-06	0	1.110	1.050	1.180	1.050	1.110	12,000	13,200	1.1000	0.916	0.866	0.973	0.866	0.916	14,549	0.9073	0.00%
2021-10-05	0	1.110	1.050	1.160	-	-	0	0	-	0.916	0.866	0.957	-	-	0	-	0.00%
2021-10-04	0	1.110	1.050	1.180	-	-	0	0	-	0.916	0.866	0.973	-	-	0	-	0.00%
2021-09-30	0	1.110	1.030	1.150	-	-	0	0	-	0.916	0.850	0.949	-	-	0	-	0.00%
2021-09-29	0	1.130	1.050	1.190	-	-	0	0	-	0.916	0.851	0.964	-	-	0	-	0.00%
2021-09-28	0	1.130	1.050	1.180	-	-	0	0	-	0.916	0.851	0.956	-	-	0	-	0.00%
2021-09-27	0	1.130	1.050	1.200	1.130	1.130	20,000	22,600	1.1300	0.916	0.851	0.972	0.916	0.916	24,685	0.9155	4.63%
2021-09-24	0	1.080	1.040	1.420	-	-	0	0	-	0.875	0.843	1.150	-	-	0	-	0.00%
2021-09-23	0	1.080	1.050	1.150	-	-	0	0	-	0.875	0.851	0.932	-	-	0	-	0.00%
2021-09-21	0	1.080	1.050	1.180	-	-	0	0	-	0.875	0.851	0.956	-	-	0	-	0.00%
2021-09-20	0	1.080	1.050	1.200	-	-	0	0	-	0.875	0.851	0.972	-	-	0	-	0.00%
2021-09-17	0	1.080	1.060	1.200	-	-	0	0	-	0.875	0.859	0.972	-	-	0	-	0.00%
2021-09-16	0	1.080	1.080	1.190	-	-	0	0	-	0.875	0.875	0.964	-	-	0	-	0.00%
2021-09-15	0	1.080	1.080	1.190	-	-	0	0	-	0.875	0.875	0.964	-	-	0	-	0.00%
2021-09-14	0	1.080	1.070	1.190	1.080	1.090	130,000	140,900	1.0838	0.875	0.867	0.964	0.875	0.883	160,454	0.8781	-6.09%
2021-09-13	0	1.150	1.090	1.200	-	-	0	0	-	0.932	0.883	0.972	-	-	0	-	0.00%
2021-09-10	0	1.150	1.090	1.200	-	-	0	0	-	0.932	0.883	0.972	-	-	0	-	0.00%
2021-09-09	0	1.150	1.110	1.190	-	-	6,000	6,900	1.1500	0.932	0.899	0.964	-	-	7,406	0.9317	-3.36%
2021-09-08	0	1.190	1.090	1.190	-	-	0	0	-	0.964	0.883	0.964	-	-	0	-	0.00%
2021-09-07	0	1.190	1.090	1.190	-	-	0	0	-	0.964	0.883	0.964	-	-	0	-	0.00%
2021-09-06	0	1.190	1.100	1.190	-	-	0	0	-	0.964	0.891	0.964	-	-	0	-	0.00%
2021-09-03	0	1.190	1.100	1.190	1.150	1.190	6,000	6,980	1.1633	0.964	0.891	0.964	0.932	0.964	7,406	0.9425	3.48%
2021-09-02	0	1.150	1.100	1.150	1.090	1.150	88,000	99,800	1.1341	0.932	0.891	0.932	0.883	0.932	108,615	0.9188	3.60%
2021-09-01	0	1.110	1.100	1.200	-	-	0	0	-	0.899	0.891	0.972	-	-	0	-	0.00%
2021-08-31	0	1.110	1.100	1.200	1.110	1.110	10,000	11,100	1.1100	0.899	0.891	0.972	0.899	0.899	12,343	0.8993	0.00%
2021-08-30	0	1.110	1.110	1.200	-	-	0	0	-	0.899	0.899	0.972	-	-	0	-	0.00%
2021-08-27	0	1.110	1.110	1.200	-	-	0	0	-	0.899	0.899	0.972	-	-	0	-	0.00%
2021-08-26	0	1.110	1.110	1.200	1.100	1.100	2,000	2,200	1.1000	0.899	0.899	0.972	0.891	0.891	2,469	0.8912	-7.50%
2021-08-25	0	1.200	1.100	1.280	-	-	0	0	-	0.972	0.891	1.037	-	-	0	-	0.00%
2021-08-24	0	1.200	1.140	1.290	-	-	400	444	1.1100	0.972	0.924	1.045	-	-	494	0.8993	0.00%
2021-08-23	0	1.200	1.100	1.250	1.090	1.200	42,000	50,180	1.1948	0.972	0.891	1.013	0.883	0.972	51,839	0.9680	9.09%
2021-08-20	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	0.891	0.891	0.972	0.891	0.891	12,343	0.8912	-8.33%
2021-08-19	0	1.200	1.110	1.250	-	-	0	0	-	0.972	0.899	1.013	-	-	0	-	0.00%
2021-08-18	0	1.200	1.120	1.240	-	-	0	0	-	0.972	0.907	1.005	-	-	0	-	0.00%
2021-08-17	0	1.200	1.120	1.200	1.200	1.200	10,000	12,000	1.2000	0.972	0.907	0.972	0.972	0.972	12,343	0.9722	4.35%
2021-08-16	0	1.150	1.110	1.190	-	-	0	0	-	0.932	0.899	0.964	-	-	0	-	0.00%
2021-08-13	0	1.150	1.130	1.210	-	-	0	0	-	0.932	0.916	0.980	-	-	0	-	0.00%
2021-08-12	0	1.150	1.110	1.210	-	-	0	0	-	0.932	0.899	0.980	-	-	0	-	0.00%
2021-08-11	0	1.150	1.140	1.210	1.150	1.150	20,000	23,000	1.1500	0.932	0.924	0.980	0.932	0.932	24,685	0.9317	3.60%
2021-08-10	0	1.110	1.110	1.150	-	-	0	0	-	0.899	0.899	0.932	-	-	0	-	0.00%
2021-08-09	0	1.110	1.110	1.210	-	-	0	0	-	0.899	0.899	0.980	-	-	0	-	0.00%
2021-08-06	0	1.110	1.110	1.190	-	-	0	0	-	0.899	0.899	0.964	-	-	0	-	0.00%
2021-08-05	0	1.110	1.110	1.190	-	-	0	0	-	0.899	0.899	0.964	-	-	0	-	0.00%
2021-08-04	0	1.110	1.110	1.190	-	-	0	0	-	0.899	0.899	0.964	-	-	0	-	0.00%
2021-08-03	0	1.110	1.100	1.190	-	-	0	0	-	0.899	0.891	0.964	-	-	0	-	0.00%
2021-08-02	0	1.110	1.090	1.190	-	-	0	0	-	0.899	0.883	0.964	-	-	0	-	0.00%
2021-07-30	0	1.110	1.110	1.220	-	-	0	0	-	0.899	0.899	0.988	-	-	0	-	2.78%
2021-07-29	0	1.080	1.080	1.200	1.080	1.080	3,041	3,253	1.0697	0.875	0.875	0.972	0.875	0.875	3,753	0.8667	0.00%
2021-07-28	0	1.080	1.020	1.200	-	-	0	0	-	0.875	0.826	0.972	-	-	0	-	0.00%
2021-07-27	0	1.080	1.020	1.200	-	-	0	0	-	0.875	0.826	0.972	-	-	0	-	0.00%
2021-07-26	0	1.080	1.060	1.380	1.080	1.080	20,000	21,600	1.0800	0.875	0.859	1.118	0.875	0.875	24,685	0.8750	-1.82%
2021-07-23	0	1.100	1.100	1.200	-	-	0	0	-	0.891	0.891	0.972	-	-	0	-	0.00%
2021-07-22	0	1.100	1.060	1.200	-	-	0	0	-	0.891	0.859	0.972	-	-	0	-	0.00%
2021-07-21	0	1.100	1.090	1.200	-	-	0	0	-	0.891	0.883	0.972	-	-	0	-	0.00%
2021-07-20	0	1.100	1.060	1.250	1.100	1.100	20,000	22,000	1.1000	0.891	0.859	1.013	0.891	0.891	24,685	0.8912	-0.90%
2021-07-19	0	1.110	1.100	-	-	-	0	0	-	0.899	0.891	-	-	-	0	-	0.00%
2021-07-16	0	1.110	1.100	1.220	-	-	0	0	-	0.899	0.891	0.988	-	-	0	-	0.00%
2021-07-15	0	1.110	1.100	1.350	-	-	0	0	-	0.899	0.891	1.094	-	-	0	-	0.00%
2021-07-14	0	1.110	1.100	1.250	-	-	0	0	-	0.899	0.891	1.013	-	-	0	-	0.00%
2021-07-13	0	1.110	1.110	1.250	1.110	1.110	2,000	2,220	1.1100	0.899	0.899	1.013	0.899	0.899	2,469	0.8993	0.00%
2021-07-12	0	1.110	1.110	1.260	-	-	0	0	-	0.899	0.899	1.021	-	-	0	-	0.00%
2021-07-09	0	1.110	1.100	1.290	1.110	1.130	500,000	555,600	1.1112	0.899	0.891	1.045	0.899	0.916	617,132	0.9003	-2.63%
2021-07-08	0	1.140	1.130	1.300	-	-	0	0	-	0.924	0.916	1.053	-	-	0	-	0.00%
2021-07-07	0	1.140	1.140	1.250	-	-	0	0	-	0.924	0.924	1.013	-	-	0	-	0.88%
2021-07-06	0	1.130	1.130	1.280	1.100	1.200	70,000	78,040	1.1149	0.916	0.916	1.037	0.891	0.972	86,398	0.9033	-11.02%
2021-07-05	0	1.270	1.100	1.300	-	-	0	0	-	1.029	0.891	1.053	-	-	0	-	0.00%
2021-07-02	0	1.270	1.120	1.330	-	-	0	0	-	1.029	0.907	1.078	-	-	0	-	0.00%
2021-06-30	0	1.270	1.110	1.490	-	-	1,600	1,712	1.0700	1.029	0.899	1.207	-	-	1,975	0.8669	0.00%
2021-06-29	0	1.270	1.110	1.400	-	-	0	0	-	1.029	0.899	1.134	-	-	0	-	0.00%
2021-06-28	0	1.270	1.090	1.490	-	-	0	0	-	1.029	0.883	1.207	-	-	0	-	0.00%
2021-06-25	0	1.270	1.120	1.270	-	-	0	0	-	1.029	0.907	1.029	-	-	0	-	0.00%
2021-06-24	0	1.270	1.160	1.490	-	-	0	0	-	1.029	0.940	1.207	-	-	0	-	0.00%
2021-06-23	0	1.270	1.100	1.270	-	-	0	0	-	1.029	0.891	1.029	-	-	0	-	0.00%
2021-06-22	0	1.270	1.120	1.440	-	-	0	0	-	1.029	0.907	1.167	-	-	0	-	0.00%
2021-06-21	0	1.270	1.090	1.450	-	-	0	0	-	1.029	0.883	1.175	-	-	0	-	0.00%
2021-06-18	0	1.270	1.120	1.270	-	-	0	0	-	1.029	0.907	1.029	-	-	0	-	0.00%
2021-06-17	0	1.270	1.180	1.270	-	-	0	0	-	1.029	0.956	1.029	-	-	0	-	0.00%
2021-06-16	0	1.270	1.150	1.300	-	-	0	0	-	1.029	0.932	1.053	-	-	0	-	0.00%
2021-06-15	0	1.270	1.210	1.270	-	-	0	0	-	1.029	0.980	1.029	-	-	0	-	0.00%
2021-06-11	0	1.270	1.180	1.450	-	-	0	0	-	1.029	0.956	1.175	-	-	0	-	0.00%
2021-06-10	0	1.270	1.270	1.530	-	-	0	0	-	1.029	1.029	1.240	-	-	0	-	3.25%
2021-06-09	0	1.230	1.230	1.430	-	-	0	0	-	0.997	0.997	1.159	-	-	0	-	2.50%
2021-06-08	0	1.200	1.110	1.370	-	-	0	0	-	0.972	0.899	1.110	-	-	0	-	0.00%
2021-06-07	0	1.200	1.150	1.350	-	-	0	0	-	0.972	0.932	1.094	-	-	0	-	0.00%
2021-06-04	0	1.200	1.150	1.370	-	-	0	0	-	0.972	0.932	1.110	-	-	0	-	0.00%
2021-06-03	0	1.200	1.170	1.400	-	-	0	0	-	0.972	0.948	1.134	-	-	0	-	0.00%
2021-06-02	0	1.200	1.110	1.350	-	-	0	0	-	0.972	0.899	1.094	-	-	0	-	0.00%
2021-06-01	0	1.200	1.200	1.340	-	-	12	13	1.0833	0.972	0.972	1.086	-	-	15	0.8777	0.00%
2021-05-31	0	1.200	1.240	1.530	1.190	1.200	86,400	103,620	1.1993	0.972	1.005	1.240	0.964	0.972	106,640	0.9717	-2.04%
2021-05-28	0	0.250	0.244	0.250	0.250	0.250	154,000	38,500	0.2500	0.992	0.969	0.992	0.992	0.992	38,791	0.9925	0.00%
2021-05-27	0	0.250	0.245	0.260	-	-	0	0	-	0.992	0.973	1.032	-	-	0	-	0.00%
2021-05-26	0	0.250	0.243	0.255	-	-	0	0	-	0.992	0.965	1.012	-	-	0	-	0.00%
2021-05-25	0	0.250	0.250	0.260	0.250	0.260	942,000	236,070	0.2506	0.992	0.992	1.032	0.992	1.032	237,281	0.9949	-5.66%
2021-05-24	0	0.265	0.255	0.265	0.265	0.265	394,000	104,410	0.2650	1.052	1.012	1.052	1.052	1.052	99,245	1.0520	0.00%
2021-05-21	0	0.265	0.250	0.265	-	-	0	0	-	1.052	0.992	1.052	-	-	0	-	0.00%
2021-05-20	0	0.265	0.245	0.265	0.250	0.265	70,000	17,650	0.2521	1.052	0.973	1.052	0.992	1.052	17,632	1.0010	6.00%
2021-05-18	0	0.250	0.243	0.255	0.250	0.255	172,000	43,030	0.2502	0.992	0.965	1.012	0.992	1.012	43,325	0.9932	0.00%
2021-05-17	0	0.250	0.245	0.255	0.236	0.250	380,000	92,202	0.2426	0.992	0.973	1.012	0.937	0.992	95,718	0.9633	4.17%
2021-05-14	0	0.240	0.240	0.245	0.240	0.255	1,314,000	317,070	0.2413	0.953	0.953	0.973	0.953	1.012	330,984	0.9580	-5.88%
2021-05-13	0	0.255	0.250	0.255	-	-	0	0	-	1.012	0.992	1.012	-	-	0	-	0.00%
2021-05-12	0	0.255	0.245	0.260	-	-	0	0	-	1.012	0.973	1.032	-	-	0	-	0.00%
2021-05-11	0	0.255	0.242	0.255	-	-	0	0	-	1.012	0.961	1.012	-	-	0	-	0.00%
2021-05-10	0	0.255	0.250	0.255	0.250	0.255	378,000	94,720	0.2506	1.012	0.992	1.012	0.992	1.012	95,215	0.9948	0.00%
2021-05-07	0	0.255	0.250	0.255	0.255	0.260	3,030,000	772,810	0.2551	1.012	0.992	1.012	1.012	1.032	763,229	1.0126	-8.93%
2021-05-06	0	0.280	0.255	0.280	0.265	0.280	84,000	22,320	0.2657	1.112	1.012	1.112	1.052	1.112	21,159	1.0549	9.80%
2021-05-05	0	0.255	0.255	0.275	0.250	0.260	926,000	240,130	0.2593	1.012	1.012	1.092	0.992	1.032	233,251	1.0295	-7.27%
2021-05-04	0	0.275	0.265	0.300	-	-	0	0	-	1.092	1.052	1.191	-	-	0	-	0.00%
2021-05-03	0	0.275	0.265	0.310	-	-	0	0	-	1.092	1.052	1.231	-	-	0	-	0.00%
2021-04-30	0	0.275	0.270	0.390	-	-	0	0	-	1.092	1.072	1.548	-	-	0	-	0.00%
2021-04-29	0	0.275	0.265	0.310	-	-	0	0	-	1.092	1.052	1.231	-	-	0	-	0.00%
2021-04-28	0	0.275	0.265	0.310	-	-	0	0	-	1.092	1.052	1.231	-	-	0	-	0.00%
2021-04-27	0	0.275	0.270	0.310	-	-	0	0	-	1.092	1.072	1.231	-	-	0	-	0.00%
2021-04-26	0	0.275	0.270	0.310	-	-	0	0	-	1.092	1.072	1.231	-	-	0	-	0.00%
2021-04-23	0	0.275	0.275	0.310	-	-	0	0	-	1.092	1.092	1.231	-	-	0	-	0.00%
2021-04-22	0	0.275	0.275	0.310	0.275	0.275	66,000	18,150	0.2750	1.092	1.092	1.231	1.092	1.092	16,625	1.0917	-1.79%
2021-04-21	0	0.280	0.275	0.310	-	-	0	0	-	1.112	1.092	1.231	-	-	0	-	0.00%
2021-04-20	0	0.280	0.275	0.310	-	-	0	0	-	1.112	1.092	1.231	-	-	0	-	0.00%
2021-04-19	0	0.280	0.270	0.300	-	-	0	0	-	1.112	1.072	1.191	-	-	0	-	0.00%
2021-04-16	0	0.280	0.265	0.310	-	-	0	0	-	1.112	1.052	1.231	-	-	0	-	0.00%
2021-04-15	0	0.280	0.260	0.300	-	-	0	0	-	1.112	1.032	1.191	-	-	0	-	0.00%
2021-04-14	0	0.280	0.265	0.310	-	-	0	0	-	1.112	1.052	1.231	-	-	0	-	0.00%
2021-04-13	0	0.280	0.270	0.280	-	-	0	0	-	1.112	1.072	1.112	-	-	0	-	0.00%
2021-04-12	0	0.280	0.270	0.320	-	-	0	0	-	1.112	1.072	1.270	-	-	0	-	0.00%
2021-04-09	0	0.280	0.280	0.310	0.270	0.320	218,000	60,730	0.2786	1.112	1.112	1.231	1.072	1.270	54,912	1.1059	-9.68%
2021-04-08	0	0.310	0.270	0.310	0.270	0.320	234,000	69,210	0.2958	1.231	1.072	1.231	1.072	1.270	58,942	1.1742	14.81%
2021-04-07	0	0.270	0.260	0.280	-	-	0	0	-	1.072	1.032	1.112	-	-	0	-	0.00%
2021-04-01	0	0.270	0.260	0.300	-	-	0	0	-	1.072	1.032	1.191	-	-	0	-	0.00%
2021-03-31	0	0.270	0.260	0.310	-	-	0	0	-	1.072	1.032	1.231	-	-	0	-	0.00%
2021-03-30	0	0.270	0.260	0.310	-	-	0	0	-	1.072	1.032	1.231	-	-	0	-	0.00%
2021-03-29	0	0.270	0.265	0.310	-	-	0	0	-	1.072	1.052	1.231	-	-	0	-	0.00%
2021-03-26	0	0.270	0.265	0.300	-	-	0	0	-	1.072	1.052	1.191	-	-	0	-	0.00%
2021-03-25	0	0.270	0.265	0.300	-	-	0	0	-	1.072	1.052	1.191	-	-	0	-	0.00%
2021-03-24	0	0.270	0.265	0.300	0.270	0.270	110,000	29,700	0.2700	1.072	1.052	1.191	1.072	1.072	27,708	1.0719	1.89%
2021-03-23	0	0.265	0.260	0.300	0.265	0.265	190,000	50,350	0.2650	1.052	1.032	1.191	1.052	1.052	47,859	1.0520	-5.36%
2021-03-22	0	0.280	0.265	0.320	-	-	0	0	-	1.112	1.052	1.270	-	-	0	-	0.00%
2021-03-19	0	0.280	0.270	0.320	-	-	0	0	-	1.112	1.072	1.270	-	-	0	-	0.00%
2021-03-18	0	0.280	0.270	0.320	-	-	0	0	-	1.112	1.072	1.270	-	-	0	-	0.00%
2021-03-17	0	0.280	0.280	0.320	0.280	0.280	22,000	6,160	0.2800	1.112	1.112	1.270	1.112	1.112	5,542	1.1116	0.00%
2021-03-16	0	0.280	0.270	0.320	-	-	0	0	-	1.112	1.072	1.270	-	-	0	-	0.00%
2021-03-15	0	0.280	0.270	0.320	0.280	0.280	100,000	28,000	0.2800	1.112	1.072	1.270	1.112	1.112	25,189	1.1116	0.00%
2021-03-12	0	0.280	0.265	0.280	-	-	0	0	-	1.112	1.052	1.112	-	-	0	-	0.00%
2021-03-11	0	0.280	0.270	0.325	-	-	0	0	-	1.112	1.072	1.290	-	-	0	-	0.00%
2021-03-10	0	0.280	0.270	0.320	-	-	0	0	-	1.112	1.072	1.270	-	-	0	-	0.00%
2021-03-09	0	0.280	0.265	0.320	-	-	0	0	-	1.112	1.052	1.270	-	-	0	-	0.00%
2021-03-08	0	0.280	0.280	0.320	0.280	0.280	2,000	560	0.2800	1.112	1.112	1.270	1.112	1.112	504	1.1116	0.00%
2021-03-05	0	0.280	0.275	0.310	-	-	0	0	-	1.112	1.092	1.231	-	-	0	-	0.00%
2021-03-04	0	0.280	0.280	0.300	0.275	0.275	200,000	55,000	0.2750	1.112	1.112	1.191	1.092	1.092	50,378	1.0917	-1.75%
2021-03-03	0	0.285	0.280	0.310	-	-	0	0	-	1.131	1.112	1.231	-	-	0	-	0.00%
2021-03-02	0	0.285	0.280	0.320	-	-	0	0	-	1.131	1.112	1.270	-	-	0	-	0.00%
2021-03-01	0	0.285	0.275	0.300	-	-	0	0	-	1.131	1.092	1.191	-	-	0	-	0.00%
2021-02-26	0	0.285	0.275	0.295	-	-	0	0	-	1.131	1.092	1.171	-	-	0	-	0.00%
2021-02-25	0	0.285	0.285	0.290	0.270	0.280	274,000	75,580	0.2758	1.131	1.131	1.151	1.072	1.112	69,018	1.0951	-1.72%
2021-02-24	0	0.290	0.280	0.330	-	-	0	0	-	1.151	1.112	1.310	-	-	0	-	0.00%
2021-02-23	0	0.290	0.290	0.300	0.290	0.300	92,000	27,080	0.2943	1.151	1.151	1.191	1.151	1.191	23,174	1.1686	0.00%
2021-02-22	0	0.290	0.280	0.330	-	-	0	0	-	1.151	1.112	1.310	-	-	0	-	0.00%
2021-02-19	0	0.290	0.280	0.330	-	-	0	0	-	1.151	1.112	1.310	-	-	0	-	0.00%
2021-02-18	0	0.290	0.280	0.290	0.290	0.290	448,000	129,920	0.2900	1.151	1.112	1.151	1.151	1.151	112,847	1.1513	0.00%
2021-02-17	0	0.290	0.290	0.340	0.280	0.280	2,000	560	0.2800	1.151	1.151	1.350	1.112	1.112	504	1.1116	-3.33%
2021-02-16	0	0.300	0.270	0.340	-	-	0	0	-	1.191	1.072	1.350	-	-	0	-	0.00%
2021-02-11	0	0.300	0.280	0.320	-	-	0	0	-	1.191	1.112	1.270	-	-	0	-	0.00%
2021-02-10	0	0.300	0.280	0.330	-	-	0	0	-	1.191	1.112	1.310	-	-	0	-	0.00%
2021-02-09	0	0.300	0.275	0.300	-	-	0	0	-	1.191	1.092	1.191	-	-	0	-	0.00%
2021-02-08	0	0.300	0.270	0.330	-	-	0	0	-	1.191	1.072	1.310	-	-	0	-	0.00%
2021-02-05	0	0.300	0.275	0.335	-	-	0	0	-	1.191	1.092	1.330	-	-	0	-	0.00%
2021-02-04	0	0.300	0.270	0.300	-	-	0	0	-	1.191	1.072	1.191	-	-	0	-	0.00%
2021-02-03	0	0.300	0.275	0.335	-	-	0	0	-	1.191	1.092	1.330	-	-	0	-	0.00%
2021-02-02	0	0.300	0.275	0.420	-	-	0	0	-	1.191	1.092	1.667	-	-	0	-	0.00%
2021-02-01	0	0.300	0.280	0.300	-	-	0	0	-	1.191	1.112	1.191	-	-	0	-	-7.69%
2021-01-29	0	0.325	0.280	0.325	-	-	0	0	-	1.290	1.112	1.290	-	-	0	-	0.00%
2021-01-28	0	0.325	0.285	0.325	-	-	0	0	-	1.290	1.131	1.290	-	-	0	-	0.00%
2021-01-27	0	0.325	0.290	0.335	-	-	0	0	-	1.290	1.151	1.330	-	-	0	-	0.00%
2021-01-26	0	0.325	0.280	0.325	0.330	0.335	4,000	1,330	0.3325	1.290	1.112	1.290	1.310	1.330	1,008	1.3200	-2.99%
2021-01-25	0	0.335	0.310	0.335	0.300	0.340	1,362,000	458,900	0.3369	1.330	1.231	1.330	1.191	1.350	343,075	1.3376	26.42%
2021-01-22	0	0.265	0.265	0.300	-	-	0	0	-	1.052	1.052	1.191	-	-	0	-	0.00%
2021-01-21	0	0.265	0.265	0.300	0.265	0.265	100,000	26,500	0.2650	1.052	1.052	1.191	1.052	1.052	25,189	1.0520	0.00%
2021-01-20	0	0.265	0.265	0.295	-	-	0	0	-	1.052	1.052	1.171	-	-	0	-	0.00%
2021-01-19	0	0.265	0.265	0.300	-	-	0	0	-	1.052	1.052	1.191	-	-	0	-	0.00%
2021-01-18	0	0.265	0.265	0.295	0.265	0.275	46,000	12,590	0.2737	1.052	1.052	1.171	1.052	1.092	11,587	1.0866	-3.64%
2021-01-15	0	0.275	0.270	0.315	0.275	0.275	400,000	110,000	0.2750	1.092	1.072	1.251	1.092	1.092	100,756	1.0917	3.77%
2021-01-14	0	0.265	0.260	0.275	0.265	0.300	494,000	144,670	0.2929	1.052	1.032	1.092	1.052	1.191	124,434	1.1626	-8.62%
2021-01-13	0	0.290	0.255	0.295	-	-	0	0	-	1.151	1.012	1.171	-	-	0	-	0.00%
2021-01-12	0	0.290	0.260	0.295	-	-	0	0	-	1.151	1.032	1.171	-	-	0	-	0.00%
2021-01-11	0	0.290	0.255	0.295	-	-	0	0	-	1.151	1.012	1.171	-	-	0	-	0.00%
2021-01-08	0	0.290	0.265	0.295	-	-	0	0	-	1.151	1.052	1.171	-	-	0	-	0.00%
2021-01-07	0	0.290	0.260	0.290	-	-	0	0	-	1.151	1.032	1.151	-	-	0	-	0.00%
2021-01-06	0	0.290	0.255	0.295	0.290	0.290	40,000	11,600	0.2900	1.151	1.012	1.171	1.151	1.151	10,076	1.1513	-1.69%
2021-01-05	0	0.295	0.255	0.295	-	-	0	0	-	1.171	1.012	1.171	-	-	0	-	0.00%
2021-01-04	0	0.295	0.265	0.295	-	-	0	0	-	1.171	1.052	1.171	-	-	0	-	0.00%
2020-12-31	0	0.295	0.255	0.295	0.295	0.295	4,000	1,180	0.2950	1.171	1.012	1.171	1.171	1.171	1,008	1.1711	9.26%
2020-12-30	0	0.270	0.260	0.285	-	-	0	0	-	1.072	1.032	1.131	-	-	0	-	0.00%
2020-12-29	0	0.270	0.270	0.290	-	-	0	0	-	1.072	1.072	1.151	-	-	0	-	1.89%
2020-12-28	0	0.265	0.265	0.290	0.265	0.295	32,000	8,540	0.2669	1.052	1.052	1.151	1.052	1.171	8,061	1.0595	-11.67%
2020-12-24	0	0.300	0.260	0.300	0.300	0.300	2,000	600	0.3000	1.191	1.032	1.191	1.191	1.191	504	1.1910	1.69%
2020-12-23	0	0.295	0.260	0.295	0.290	0.295	106,000	30,860	0.2911	1.171	1.032	1.171	1.151	1.171	26,700	1.1558	9.26%
2020-12-22	0	0.270	0.255	0.300	-	-	0	0	-	1.072	1.012	1.191	-	-	0	-	0.00%
2020-12-21	0	0.270	0.260	0.290	0.255	0.270	550,000	142,270	0.2587	1.072	1.032	1.151	1.012	1.072	138,540	1.0269	-1.82%
2020-12-18	0	0.275	0.275	0.290	0.275	0.275	140,000	38,500	0.2750	1.092	1.092	1.151	1.092	1.092	35,265	1.0917	7.84%
2020-12-17	0	0.255	0.255	0.295	-	-	0	0	-	1.012	1.012	1.171	-	-	0	-	0.00%
2020-12-16	0	0.255	0.255	0.275	0.250	0.255	200,000	50,700	0.2535	1.012	1.012	1.092	0.992	1.012	50,378	1.0064	0.00%
2020-12-15	0	0.255	0.255	0.285	0.255	0.255	28,000	7,140	0.2550	1.012	1.012	1.131	1.012	1.012	7,053	1.0123	0.00%
2020-12-14	0	0.255	0.255	0.285	-	-	20,000	5,700	0.2850	1.012	1.012	1.131	-	-	5,038	1.1314	0.00%
2020-12-11	0	0.255	0.255	0.290	0.255	0.255	70,000	17,850	0.2550	1.012	1.012	1.151	1.012	1.012	17,632	1.0123	-8.93%
2020-12-10	0	0.280	0.255	0.285	-	-	0	0	-	1.112	1.012	1.131	-	-	0	-	0.00%
2020-12-09	0	0.280	0.260	0.290	-	-	0	0	-	1.112	1.032	1.151	-	-	0	-	0.00%
2020-12-08	0	0.280	0.260	0.290	-	-	0	0	-	1.112	1.032	1.151	-	-	0	-	0.00%
2020-12-07	0	0.280	0.260	0.290	-	-	0	0	-	1.112	1.032	1.151	-	-	0	-	0.00%
2020-12-04	0	0.280	0.260	0.285	-	-	0	0	-	1.112	1.032	1.131	-	-	0	-	0.00%
2020-12-03	0	0.280	0.265	0.280	0.275	0.280	102,000	28,360	0.2780	1.112	1.052	1.112	1.092	1.112	25,693	1.1038	0.00%
2020-12-02	0	0.280	0.270	0.280	0.270	0.300	344,000	94,880	0.2758	1.112	1.072	1.112	1.072	1.191	86,650	1.0950	5.66%
2020-12-01	0	0.265	0.255	0.265	-	-	0	0	-	1.052	1.012	1.052	-	-	0	-	0.00%
2020-11-30	0	0.265	0.265	0.270	0.265	0.265	776,000	205,640	0.2650	1.052	1.052	1.072	1.052	1.052	195,467	1.0520	1.92%
2020-11-27	0	0.260	0.250	0.260	-	-	0	0	-	1.032	0.992	1.032	-	-	0	-	0.00%
2020-11-26	0	0.260	0.255	0.265	-	-	0	0	-	1.032	1.012	1.052	-	-	0	-	0.00%
2020-11-25	0	0.260	0.249	0.265	0.255	0.260	304,000	78,710	0.2589	1.032	0.989	1.052	1.012	1.032	76,575	1.0279	4.00%
2020-11-24	0	0.250	0.241	0.260	-	-	0	0	-	0.992	0.957	1.032	-	-	0	-	0.00%
2020-11-23	0	0.250	0.241	0.250	-	-	0	0	-	0.992	0.957	0.992	-	-	0	-	0.00%
2020-11-20	0	0.250	0.242	0.260	-	-	0	0	-	0.992	0.961	1.032	-	-	0	-	0.00%
2020-11-19	0	0.250	0.241	0.250	0.250	0.250	42,000	10,500	0.2500	0.992	0.957	0.992	0.992	0.992	10,579	0.9925	0.00%
2020-11-18	0	0.250	0.241	0.260	-	-	0	0	-	0.992	0.957	1.032	-	-	0	-	0.00%
2020-11-17	0	0.250	0.245	0.260	0.250	0.250	100,000	25,000	0.2500	0.992	0.973	1.032	0.992	0.992	25,189	0.9925	0.00%
2020-11-16	0	0.250	0.245	0.260	-	-	0	0	-	0.992	0.973	1.032	-	-	0	-	0.00%
2020-11-13	0	0.250	0.241	0.260	-	-	0	0	-	0.992	0.957	1.032	-	-	0	-	0.00%
2020-11-12	0	0.250	0.241	0.260	-	-	0	0	-	0.992	0.957	1.032	-	-	0	-	0.00%
2020-11-11	0	0.250	0.241	0.260	0.250	0.250	204,000	51,000	0.2500	0.992	0.957	1.032	0.992	0.992	51,386	0.9925	0.00%
2020-11-10	0	0.250	0.240	0.250	0.250	0.250	4,000	1,000	0.2500	0.992	0.953	0.992	0.992	0.992	1,008	0.9925	0.00%
2020-11-09	0	0.250	0.240	0.250	-	-	0	0	-	0.992	0.953	0.992	-	-	0	-	0.00%
2020-11-06	0	0.250	0.230	0.260	-	-	0	0	-	0.992	0.913	1.032	-	-	0	-	0.00%
2020-11-05	0	0.250	0.240	0.250	0.250	0.250	100,000	25,000	0.2500	0.992	0.953	0.992	0.992	0.992	25,189	0.9925	4.17%
2020-11-04	0	0.240	0.237	0.250	-	-	0	0	-	0.953	0.941	0.992	-	-	0	-	0.00%
2020-11-03	0	0.240	0.231	0.255	-	-	0	0	-	0.953	0.917	1.012	-	-	0	-	0.00%
2020-11-02	0	0.240	0.232	0.260	-	-	0	0	-	0.953	0.921	1.032	-	-	0	-	0.00%
2020-10-30	0	0.240	0.238	0.250	-	-	0	0	-	0.953	0.945	0.992	-	-	0	-	0.00%
2020-10-29	0	0.240	0.240	0.250	0.240	0.240	10,000	2,400	0.2400	0.953	0.953	0.992	0.953	0.953	2,519	0.9528	-4.00%
2020-10-28	0	0.250	0.232	0.250	0.250	0.250	40,000	10,000	0.2500	0.992	0.921	0.992	0.992	0.992	10,076	0.9925	0.00%
2020-10-27	0	0.250	0.234	0.260	0.250	0.250	4,000	1,000	0.2500	0.992	0.929	1.032	0.992	0.992	1,008	0.9925	0.00%
2020-10-23	0	0.250	0.235	0.260	-	-	0	0	-	0.992	0.933	1.032	-	-	0	-	0.00%
2020-10-22	0	0.250	0.235	0.260	-	-	0	0	-	0.992	0.933	1.032	-	-	0	-	0.00%
2020-10-21	0	0.250	0.231	0.260	0.250	0.250	2,000	500	0.2500	0.992	0.917	1.032	0.992	0.992	504	0.9925	4.17%
2020-10-20	0	0.240	0.232	0.260	-	-	0	0	-	0.953	0.921	1.032	-	-	0	-	0.00%
2020-10-19	0	0.240	0.231	0.260	-	-	0	0	-	0.953	0.917	1.032	-	-	0	-	0.00%
2020-10-16	0	0.240	0.240	0.260	-	-	0	0	-	0.953	0.953	1.032	-	-	0	-	3.45%
2020-10-15	0	0.232	0.232	0.260	-	-	0	0	-	0.921	0.921	1.032	-	-	0	-	0.87%
2020-10-14	0	0.230	0.230	0.260	-	-	0	0	-	0.913	0.913	1.032	-	-	0	-	0.88%
2020-10-12	0	0.228	0.228	0.260	-	-	0	0	-	0.905	0.905	1.032	-	-	0	-	0.88%
2020-10-09	0	0.226	0.226	0.255	-	-	0	0	-	0.897	0.897	1.012	-	-	0	-	0.00%
2020-10-08	0	0.226	0.226	0.260	-	-	0	0	-	0.897	0.897	1.032	-	-	0	-	0.44%
2020-10-07	0	0.225	0.225	0.260	0.220	0.220	104,000	22,880	0.2200	0.893	0.893	1.032	0.873	0.873	26,197	0.8734	-5.06%
2020-10-06	0	0.237	0.221	0.260	-	-	0	0	-	0.941	0.877	1.032	-	-	0	-	0.00%
2020-10-05	0	0.237	0.220	0.260	-	-	0	0	-	0.941	0.873	1.032	-	-	0	-	0.00%
2020-09-30	0	0.242	0.236	0.260	-	-	0	0	-	0.941	0.918	1.011	-	-	0	-	0.00%
2020-09-29	0	0.242	0.237	0.260	-	-	0	0	-	0.941	0.921	1.011	-	-	0	-	0.00%
2020-09-28	0	0.242	0.242	0.260	-	-	0	0	-	0.941	0.941	1.011	-	-	0	-	0.00%
2020-09-25	0	0.242	0.242	0.250	0.242	0.255	138,000	34,448	0.2496	0.941	0.941	0.972	0.941	0.991	35,494	0.9705	-6.92%
2020-09-24	0	0.260	0.255	0.265	-	-	0	0	-	1.011	0.991	1.030	-	-	0	-	0.00%
2020-09-23	0	0.260	0.260	0.265	-	-	0	0	-	1.011	1.011	1.030	-	-	0	-	0.00%
2020-09-22	0	0.260	0.260	0.265	0.260	0.260	250,000	65,000	0.2600	1.011	1.011	1.030	1.011	1.011	64,301	1.0109	-1.89%
2020-09-21	0	0.265	0.250	0.265	-	-	0	0	-	1.030	0.972	1.030	-	-	0	-	0.00%
2020-09-18	0	0.265	0.250	0.265	0.265	0.265	78,000	20,670	0.2650	1.030	0.972	1.030	1.030	1.030	20,062	1.0303	0.00%
2020-09-17	0	0.265	0.255	0.265	-	-	0	0	-	1.030	0.991	1.030	-	-	0	-	0.00%
2020-09-16	0	0.265	0.255	0.265	-	-	0	0	-	1.030	0.991	1.030	-	-	0	-	0.00%
2020-09-15	0	0.265	0.250	0.265	-	-	0	0	-	1.030	0.972	1.030	-	-	0	-	0.00%
2020-09-14	0	0.265	0.250	0.265	-	-	0	0	-	1.030	0.972	1.030	-	-	0	-	0.00%
2020-09-11	0	0.265	0.250	0.270	-	-	0	0	-	1.030	0.972	1.050	-	-	0	-	0.00%
2020-09-10	0	0.265	0.255	0.270	-	-	0	0	-	1.030	0.991	1.050	-	-	0	-	0.00%
2020-09-09	0	0.265	0.250	0.270	-	-	0	0	-	1.030	0.972	1.050	-	-	0	-	0.00%
2020-09-08	0	0.265	0.255	0.270	-	-	0	0	-	1.030	0.991	1.050	-	-	0	-	0.00%
2020-09-07	0	0.265	0.255	0.275	0.255	0.265	216,000	56,310	0.2607	1.030	0.991	1.069	0.991	1.030	55,556	1.0136	1.92%
2020-09-04	0	0.260	0.255	0.260	0.255	0.260	306,000	79,450	0.2596	1.011	0.991	1.011	0.991	1.011	78,705	1.0095	-3.70%
2020-09-03	0	0.270	0.255	0.275	-	-	0	0	-	1.050	0.991	1.069	-	-	0	-	0.00%
2020-09-02	0	0.270	0.255	0.275	-	-	0	0	-	1.050	0.991	1.069	-	-	0	-	0.00%
2020-09-01	0	0.270	0.255	0.270	-	-	0	0	-	1.050	0.991	1.050	-	-	0	-	0.00%
2020-08-31	0	0.270	0.260	0.270	-	-	0	0	-	1.050	1.011	1.050	-	-	0	-	0.00%
2020-08-28	0	0.270	0.265	0.270	0.270	0.270	442,000	119,340	0.2700	1.050	1.030	1.050	1.050	1.050	113,685	1.0497	-1.82%
2020-08-27	0	0.275	0.265	0.275	-	-	0	0	-	1.069	1.030	1.069	-	-	0	-	0.00%
2020-08-26	0	0.275	0.275	0.285	0.275	0.280	34,000	9,510	0.2797	1.069	1.069	1.108	1.069	1.089	8,745	1.0875	-3.51%
2020-08-25	0	0.285	0.265	0.285	-	-	0	0	-	1.108	1.030	1.108	-	-	0	-	0.00%
2020-08-24	0	0.285	0.265	0.285	-	-	0	0	-	1.108	1.030	1.108	-	-	0	-	0.00%
2020-08-21	0	0.285	0.255	0.285	-	-	0	0	-	1.108	0.991	1.108	-	-	0	-	0.00%
2020-08-20	0	0.285	0.255	0.285	-	-	0	0	-	1.108	0.991	1.108	-	-	0	-	0.00%
2020-08-19	0	0.285	0.255	0.300	-	-	0	0	-	1.108	0.991	1.166	-	-	0	-	0.00%
2020-08-18	0	0.285	0.260	0.285	-	-	0	0	-	1.108	1.011	1.108	-	-	0	-	0.00%
2020-08-17	0	0.285	0.260	0.285	0.260	0.285	122,000	33,880	0.2777	1.108	1.011	1.108	1.011	1.108	31,379	1.0797	1.79%
2020-08-14	0	0.280	0.285	0.300	0.270	0.280	198,000	55,190	0.2787	1.089	1.108	1.166	1.050	1.089	50,927	1.0837	0.00%
2020-08-13	0	0.280	0.265	0.280	-	-	0	0	-	1.089	1.030	1.089	-	-	0	-	0.00%
2020-08-12	0	0.280	0.270	0.280	-	-	0	0	-	1.089	1.050	1.089	-	-	0	-	0.00%
2020-08-11	0	0.280	0.250	0.280	-	-	0	0	-	1.089	0.972	1.089	-	-	0	-	0.00%
2020-08-10	0	0.280	0.265	0.285	-	-	0	0	-	1.089	1.030	1.108	-	-	0	-	0.00%
2020-08-07	0	0.280	0.260	0.280	0.280	0.280	2,000	560	0.2800	1.089	1.011	1.089	1.089	1.089	514	1.0886	5.66%
2020-08-06	0	0.265	0.265	0.280	0.260	0.285	64,000	17,340	0.2709	1.030	1.030	1.089	1.011	1.108	16,461	1.0534	-1.85%
2020-08-05	0	0.270	0.249	0.310	0.243	0.270	5,000,000	1,279,854	0.2560	1.050	0.968	1.205	0.945	1.050	1,286,024	0.9952	3.85%
2020-08-04	0	0.260	0.260	0.295	0.260	0.260	10,000	2,600	0.2600	1.011	1.011	1.147	1.011	1.011	2,572	1.0109	-3.70%
2020-08-03	0	0.270	0.260	0.290	-	-	0	0	-	1.050	1.011	1.128	-	-	0	-	0.00%
2020-07-31	0	0.270	0.260	0.270	-	-	0	0	-	1.050	1.011	1.050	-	-	0	-	0.00%
2020-07-30	0	0.270	0.265	0.270	0.260	0.270	114,000	30,460	0.2672	1.050	1.030	1.050	1.011	1.050	29,321	1.0388	-3.57%
2020-07-29	0	0.280	0.270	0.290	0.275	0.280	70,000	19,400	0.2771	1.089	1.050	1.128	1.069	1.089	18,004	1.0775	5.66%
2020-07-28	0	0.265	0.265	0.280	0.265	0.275	168,000	45,130	0.2686	1.030	1.030	1.089	1.030	1.069	43,210	1.0444	-5.36%
2020-07-27	0	0.280	0.270	0.295	-	-	0	0	-	1.089	1.050	1.147	-	-	0	-	0.00%
2020-07-24	0	0.280	0.275	0.295	-	-	0	0	-	1.089	1.069	1.147	-	-	0	-	0.00%
2020-07-23	0	0.280	0.280	0.295	0.280	0.280	6,000	1,680	0.2800	1.089	1.089	1.147	1.089	1.089	1,543	1.0886	-1.75%
2020-07-22	0	0.285	0.280	0.295	-	-	0	0	-	1.108	1.089	1.147	-	-	0	-	0.00%
2020-07-21	0	0.285	0.285	0.295	0.285	0.285	20,000	5,700	0.2850	1.108	1.108	1.147	1.108	1.108	5,144	1.1081	-1.72%
2020-07-20	0	0.290	0.290	0.295	0.280	0.290	112,000	32,460	0.2898	1.128	1.128	1.147	1.089	1.128	28,807	1.1268	1.75%
2020-07-17	0	0.285	0.280	0.295	-	-	0	0	-	1.108	1.089	1.147	-	-	0	-	0.00%
2020-07-16	0	0.285	0.280	0.295	0.285	0.285	4,000	1,140	0.2850	1.108	1.089	1.147	1.108	1.108	1,029	1.1081	-3.39%
2020-07-15	0	0.295	0.280	0.325	-	-	0	0	-	1.147	1.089	1.264	-	-	0	-	0.00%
2020-07-14	0	0.295	0.290	0.320	-	-	0	0	-	1.147	1.128	1.244	-	-	0	-	0.00%
2020-07-13	0	0.295	0.285	0.315	0.295	0.295	20,000	5,900	0.2950	1.147	1.108	1.225	1.147	1.147	5,144	1.1469	3.51%
2020-07-10	0	0.285	0.280	0.320	0.285	0.290	6,000	1,730	0.2883	1.108	1.089	1.244	1.108	1.128	1,543	1.1210	-1.72%
2020-07-09	0	0.290	0.275	0.320	-	-	0	0	-	1.128	1.069	1.244	-	-	0	-	0.00%
2020-07-08	0	0.290	0.280	0.320	-	-	0	0	-	1.128	1.089	1.244	-	-	0	-	0.00%
2020-07-07	0	0.290	0.290	0.320	-	-	0	0	-	1.128	1.128	1.244	-	-	0	-	0.00%
2020-07-06	0	0.290	0.275	0.340	-	-	0	0	-	1.128	1.069	1.322	-	-	0	-	0.00%
2020-07-03	0	0.290	0.275	0.320	-	-	0	0	-	1.128	1.069	1.244	-	-	0	-	0.00%
2020-07-02	0	0.290	0.260	0.365	-	-	0	0	-	1.128	1.011	1.419	-	-	0	-	0.00%
2020-06-30	0	0.290	0.280	0.365	-	-	0	0	-	1.128	1.089	1.419	-	-	0	-	0.00%
2020-06-29	0	0.290	0.280	0.320	-	-	0	0	-	1.128	1.089	1.244	-	-	0	-	0.00%
2020-06-26	0	0.290	0.290	0.300	0.280	0.295	362,000	104,490	0.2886	1.128	1.128	1.166	1.089	1.147	93,108	1.1222	0.00%
2020-06-24	0	0.290	0.280	0.350	-	-	0	0	-	1.128	1.089	1.361	-	-	0	-	0.00%
2020-06-23	0	0.290	0.290	0.315	0.280	0.280	28,000	7,840	0.2800	1.128	1.128	1.225	1.089	1.089	7,202	1.0886	-3.33%
2020-06-22	0	0.300	0.280	0.300	0.300	0.305	14,000	4,310	0.3079	1.166	1.089	1.166	1.166	1.186	3,601	1.1969	0.00%
2020-06-19	0	0.300	0.300	0.310	0.300	0.310	600,000	181,550	0.3026	1.166	1.166	1.205	1.166	1.205	154,323	1.1764	-4.76%
2020-06-18	0	0.315	0.285	0.315	-	-	0	0	-	1.225	1.108	1.225	-	-	0	-	0.00%
2020-06-17	0	0.315	0.280	0.315	0.315	0.315	2,000	630	0.3150	1.225	1.089	1.225	1.225	1.225	514	1.2247	5.00%
2020-06-16	0	0.300	0.300	0.315	0.300	0.300	12,000	3,600	0.3000	1.166	1.166	1.225	1.166	1.166	3,086	1.1664	-4.76%
2020-06-15	0	0.315	0.300	0.315	-	-	0	0	-	1.225	1.166	1.225	-	-	0	-	-1.56%
2020-06-12	0	0.320	0.305	0.320	0.320	0.320	100,000	32,000	0.3200	1.244	1.186	1.244	1.244	1.244	25,720	1.2441	0.00%
2020-06-11	0	0.320	0.300	0.320	0.320	0.320	30,000	9,600	0.3200	1.244	1.166	1.244	1.244	1.244	7,716	1.2441	0.00%
2020-06-10	0	0.320	0.300	0.330	0.315	0.320	102,000	32,140	0.3151	1.244	1.166	1.283	1.225	1.244	26,235	1.2251	0.00%
2020-06-09	0	0.320	0.290	0.320	-	-	0	0	-	1.244	1.128	1.244	-	-	0	-	0.00%
2020-06-08	0	0.320	0.300	0.320	0.300	0.320	152,000	45,640	0.3003	1.244	1.166	1.244	1.166	1.244	39,095	1.1674	5.61%
2020-06-05	0	0.303	0.290	0.320	-	-	0	0	-	1.178	1.128	1.244	-	-	0	-	0.00%
2020-06-04	0	0.303	0.290	0.320	-	-	0	0	-	1.178	1.128	1.244	-	-	0	-	0.17%
2020-06-03	0	0.310	0.290	0.315	0.285	0.320	72,000	22,260	0.3092	1.176	1.100	1.195	1.081	1.214	18,978	1.1729	3.33%
2020-06-02	0	0.300	0.295	0.340	0.300	0.300	100,000	30,000	0.3000	1.138	1.119	1.290	1.138	1.138	26,358	1.1382	0.00%
2020-06-01	0	0.300	0.300	0.315	-	-	0	0	-	1.138	1.138	1.195	-	-	0	-	0.00%
2020-05-29	0	0.300	0.270	0.315	-	-	0	0	-	1.138	1.024	1.195	-	-	0	-	0.00%
2020-05-28	0	0.300	0.280	0.315	-	-	0	0	-	1.138	1.062	1.195	-	-	0	-	0.00%
2020-05-27	0	0.300	0.300	0.320	0.295	0.305	40,000	12,030	0.3008	1.138	1.138	1.214	1.119	1.157	10,543	1.1410	-1.64%
2020-05-26	0	0.305	0.305	0.330	-	-	0	0	-	1.157	1.157	1.252	-	-	0	-	0.00%
2020-05-25	0	0.305	0.305	0.325	-	-	0	0	-	1.157	1.157	1.233	-	-	0	-	0.00%
2020-05-22	0	0.305	0.305	0.320	-	-	0	0	-	1.157	1.157	1.214	-	-	0	-	0.00%
2020-05-21	0	0.305	0.305	0.355	0.295	0.305	38,016	11,254	0.2960	1.157	1.157	1.347	1.119	1.157	10,020	1.1231	-6.15%
2020-05-20	0	0.325	0.305	0.340	-	-	0	0	-	1.233	1.157	1.290	-	-	0	-	0.00%
2020-05-19	0	0.325	0.305	0.355	-	-	0	0	-	1.233	1.157	1.347	-	-	0	-	0.00%
2020-05-18	0	0.325	0.305	0.335	-	-	0	0	-	1.233	1.157	1.271	-	-	0	-	0.00%
2020-05-15	0	0.325	0.305	0.335	-	-	0	0	-	1.233	1.157	1.271	-	-	0	-	0.00%
2020-05-14	0	0.325	0.305	0.325	0.325	0.325	108,000	35,100	0.3250	1.233	1.157	1.233	1.233	1.233	28,467	1.2330	-2.99%
2020-05-13	0	0.335	0.305	0.345	-	-	0	0	-	1.271	1.157	1.309	-	-	0	-	0.00%
2020-05-12	0	0.335	0.305	0.335	0.320	0.335	206,000	68,560	0.3328	1.271	1.157	1.271	1.214	1.271	54,298	1.2627	4.69%
2020-05-11	0	0.320	0.300	0.340	-	-	0	0	-	1.214	1.138	1.290	-	-	0	-	0.00%
2020-05-08	0	0.320	0.275	0.335	-	-	0	0	-	1.214	1.043	1.271	-	-	0	-	0.00%
2020-05-07	0	0.320	0.310	0.335	-	-	0	0	-	1.214	1.176	1.271	-	-	0	-	0.00%
2020-05-06	0	0.320	0.310	0.340	0.320	0.320	154,000	49,280	0.3200	1.214	1.176	1.290	1.214	1.214	40,592	1.2140	4.92%
2020-05-05	0	0.305	0.300	0.320	-	-	0	0	-	1.157	1.138	1.214	-	-	0	-	0.00%
2020-05-04	0	0.305	0.300	0.325	0.305	0.305	78,000	23,790	0.3050	1.157	1.138	1.233	1.157	1.157	20,559	1.1571	0.00%
2020-04-29	0	0.305	0.305	0.335	-	-	0	0	-	1.157	1.157	1.271	-	-	0	-	0.00%
2020-04-28	0	0.305	0.305	0.330	-	-	0	0	-	1.157	1.157	1.252	-	-	0	-	0.00%
2020-04-27	0	0.305	0.300	0.330	-	-	0	0	-	1.157	1.138	1.252	-	-	0	-	0.00%
2020-04-24	0	0.305	0.305	0.335	0.305	0.305	20,000	6,100	0.3050	1.157	1.157	1.271	1.157	1.157	5,272	1.1571	-3.17%
2020-04-23	0	0.315	0.315	0.340	0.315	0.315	92,000	28,980	0.3150	1.195	1.195	1.290	1.195	1.195	24,250	1.1951	-1.56%
2020-04-22	0	0.320	0.315	0.340	-	-	0	0	-	1.214	1.195	1.290	-	-	0	-	0.00%
2020-04-21	0	0.320	0.315	0.320	0.320	0.320	4,000	1,280	0.3200	1.214	1.195	1.214	1.214	1.214	1,054	1.2140	-3.03%
2020-04-20	0	0.330	0.320	0.340	-	-	0	0	-	1.252	1.214	1.290	-	-	0	-	0.00%
2020-04-17	0	0.330	0.320	0.345	-	-	0	0	-	1.252	1.214	1.309	-	-	0	-	0.00%
2020-04-16	0	0.330	0.320	0.350	-	-	0	0	-	1.252	1.214	1.328	-	-	0	-	0.00%
2020-04-15	0	0.330	0.315	0.350	-	-	0	0	-	1.252	1.195	1.328	-	-	0	-	0.00%
2020-04-14	0	0.330	0.320	0.345	-	-	0	0	-	1.252	1.214	1.309	-	-	0	-	0.00%
2020-04-09	0	0.330	0.320	0.355	-	-	0	0	-	1.252	1.214	1.347	-	-	0	-	0.00%
2020-04-08	0	0.330	0.320	0.330	-	-	0	0	-	1.252	1.214	1.252	-	-	0	-	-2.94%
2020-04-07	0	0.340	0.320	0.355	-	-	0	0	-	1.290	1.214	1.347	-	-	0	-	0.00%
2020-04-06	0	0.340	0.320	0.350	-	-	0	0	-	1.290	1.214	1.328	-	-	0	-	0.00%
2020-04-03	0	0.340	0.320	0.340	-	-	0	0	-	1.290	1.214	1.290	-	-	0	-	0.00%
2020-04-02	0	0.340	0.320	0.340	-	-	0	0	-	1.290	1.214	1.290	-	-	0	-	0.00%
2020-04-01	0	0.340	0.320	0.345	0.340	0.345	354,000	120,380	0.3401	1.290	1.214	1.309	1.290	1.309	93,308	1.2901	1.49%
2020-03-31	0	0.335	0.315	0.340	-	-	0	0	-	1.271	1.195	1.290	-	-	0	-	0.00%
2020-03-30	0	0.335	0.315	0.335	-	-	0	0	-	1.271	1.195	1.271	-	-	0	-	0.00%
2020-03-27	0	0.335	0.315	0.335	-	-	0	0	-	1.271	1.195	1.271	-	-	0	-	-1.47%
2020-03-26	0	0.340	0.320	0.340	-	-	0	0	-	1.290	1.214	1.290	-	-	0	-	0.00%
2020-03-25	0	0.340	0.320	0.340	-	-	0	0	-	1.290	1.214	1.290	-	-	0	-	0.00%
2020-03-24	0	0.340	0.320	0.340	0.315	0.340	14,000	4,500	0.3214	1.290	1.214	1.290	1.195	1.290	3,690	1.2195	6.25%
2020-03-23	0	0.320	0.320	0.335	0.320	0.325	308,000	98,690	0.3204	1.214	1.214	1.271	1.214	1.233	81,183	1.2156	-12.33%
2020-03-20	0	0.365	0.330	0.365	0.325	0.370	300,000	103,020	0.3434	1.385	1.252	1.385	1.233	1.404	79,075	1.3028	7.35%
2020-03-19	0	0.340	0.300	0.340	0.300	0.340	554,000	180,670	0.3261	1.290	1.138	1.290	1.138	1.290	146,024	1.2373	-1.45%
2020-03-18	0	0.345	0.290	0.345	-	-	0	0	-	1.309	1.100	1.309	-	-	0	-	-1.43%
2020-03-17	0	0.350	0.265	0.350	-	-	0	0	-	1.328	1.005	1.328	-	-	0	-	0.00%
2020-03-16	0	0.350	0.280	0.350	-	-	0	0	-	1.328	1.062	1.328	-	-	0	-	0.00%
2020-03-13	0	0.350	0.290	0.355	0.340	0.350	100,000	34,300	0.3430	1.328	1.100	1.347	1.290	1.328	26,358	1.3013	2.94%
2020-03-12	0	0.340	0.305	0.340	0.320	0.340	20,000	6,720	0.3360	1.290	1.157	1.290	1.214	1.290	5,272	1.2747	6.25%
2020-03-11	0	0.320	0.300	0.350	0.320	0.320	100,000	32,000	0.3200	1.214	1.138	1.328	1.214	1.214	26,358	1.2140	0.00%
2020-03-10	0	0.320	0.320	0.350	0.305	0.305	10,000	3,050	0.3050	1.214	1.214	1.328	1.157	1.157	2,636	1.1571	-7.25%
2020-03-09	0	0.345	0.345	0.385	-	-	0	0	-	1.309	1.309	1.461	-	-	0	-	0.00%
2020-03-06	0	0.345	0.345	0.385	0.340	0.340	200,000	68,000	0.3400	1.309	1.309	1.461	1.290	1.290	52,716	1.2899	-5.48%
2020-03-05	0	0.365	0.365	0.385	-	-	0	0	-	1.385	1.385	1.461	-	-	0	-	0.00%
2020-03-04	0	0.365	0.340	0.380	-	-	0	0	-	1.385	1.290	1.442	-	-	0	-	0.00%
2020-03-03	0	0.365	0.345	0.375	-	-	0	0	-	1.385	1.309	1.423	-	-	0	-	0.00%
2020-03-02	0	0.365	0.350	0.365	0.330	0.365	270,000	89,630	0.3320	1.385	1.328	1.385	1.252	1.385	71,167	1.2594	-3.95%
2020-02-28	0	0.380	0.340	0.380	-	-	0	0	-	1.442	1.290	1.442	-	-	0	-	0.00%
2020-02-27	0	0.380	0.350	0.380	0.350	0.380	212,000	74,560	0.3517	1.442	1.328	1.442	1.328	1.442	55,879	1.3343	8.57%
2020-02-26	0	0.350	0.340	0.395	-	-	12,000	4,200	0.3500	1.328	1.290	1.499	-	-	3,163	1.3279	0.00%
2020-02-25	0	0.350	0.340	0.430	-	-	0	0	-	1.328	1.290	1.631	-	-	0	-	0.00%
2020-02-24	0	0.350	0.340	0.360	-	-	0	0	-	1.328	1.290	1.366	-	-	0	-	0.00%
2020-02-21	0	0.350	0.340	0.375	-	-	0	0	-	1.328	1.290	1.423	-	-	0	-	0.00%
2020-02-20	0	0.350	0.350	0.375	0.350	0.350	76,000	26,600	0.3500	1.328	1.328	1.423	1.328	1.328	20,032	1.3279	-1.41%
2020-02-19	0	0.355	0.340	0.370	-	-	0	0	-	1.347	1.290	1.404	-	-	0	-	0.00%
2020-02-18	0	0.355	0.350	0.370	-	-	0	0	-	1.347	1.328	1.404	-	-	0	-	0.00%
2020-02-17	0	0.355	0.355	0.365	0.350	0.360	78,000	27,710	0.3553	1.347	1.347	1.385	1.328	1.366	20,559	1.3478	-2.74%
2020-02-14	0	0.365	0.345	0.375	-	-	8,000	2,920	0.3650	1.385	1.309	1.423	-	-	2,109	1.3848	0.00%
2020-02-13	0	0.365	0.350	0.375	0.365	0.365	8,000	2,920	0.3650	1.385	1.328	1.423	1.385	1.385	2,109	1.3848	0.00%
2020-02-12	0	0.365	0.345	0.390	-	-	0	0	-	1.385	1.309	1.480	-	-	0	-	0.00%
2020-02-11	0	0.365	0.340	0.375	-	-	0	0	-	1.385	1.290	1.423	-	-	0	-	0.00%
2020-02-10	0	0.365	0.340	0.380	-	-	0	0	-	1.385	1.290	1.442	-	-	0	-	0.00%
2020-02-07	0	0.365	0.350	0.365	0.350	0.370	32,000	11,550	0.3609	1.385	1.328	1.385	1.328	1.404	8,435	1.3694	4.29%
2020-02-06	0	0.350	0.350	0.395	0.345	0.350	90,000	31,150	0.3461	1.328	1.328	1.499	1.309	1.328	23,722	1.3131	-2.78%
2020-02-05	0	0.360	0.340	0.370	-	-	0	0	-	1.366	1.290	1.404	-	-	0	-	0.00%
2020-02-04	0	0.360	0.350	0.395	-	-	0	0	-	1.366	1.328	1.499	-	-	0	-	0.00%
2020-02-03	0	0.360	0.335	0.380	-	-	0	0	-	1.366	1.271	1.442	-	-	0	-	0.00%
2020-01-31	0	0.360	0.340	0.360	-	-	0	0	-	1.366	1.290	1.366	-	-	0	-	0.00%
2020-01-30	0	0.360	0.340	0.400	-	-	0	0	-	1.366	1.290	1.518	-	-	0	-	0.00%
2020-01-29	0	0.360	0.345	0.400	-	-	0	0	-	1.366	1.309	1.518	-	-	0	-	0.00%
2020-01-24	0	0.360	0.345	0.425	-	-	0	0	-	1.366	1.309	1.612	-	-	0	-	0.00%
2020-01-23	0	0.360	0.345	0.410	-	-	0	0	-	1.366	1.309	1.555	-	-	0	-	0.00%
2020-01-22	0	0.360	0.345	0.420	-	-	0	0	-	1.366	1.309	1.593	-	-	0	-	0.00%
2020-01-21	0	0.360	0.345	0.400	-	-	0	0	-	1.366	1.309	1.518	-	-	0	-	0.00%
2020-01-20	0	0.360	0.350	0.390	-	-	0	0	-	1.366	1.328	1.480	-	-	0	-	0.00%
2020-01-17	0	0.360	0.345	0.425	-	-	0	0	-	1.366	1.309	1.612	-	-	0	-	0.00%
2020-01-16	0	0.360	0.360	0.400	0.360	0.365	110,000	39,900	0.3627	1.366	1.366	1.518	1.366	1.385	28,994	1.3761	2.86%
2020-01-15	0	0.350	0.345	0.365	-	-	0	0	-	1.328	1.309	1.385	-	-	0	-	0.00%
2020-01-14	0	0.350	0.350	0.420	-	-	0	0	-	1.328	1.328	1.593	-	-	0	-	0.00%
2020-01-13	0	0.350	0.345	0.400	0.350	0.350	64,000	22,400	0.3500	1.328	1.309	1.518	1.328	1.328	16,869	1.3279	1.45%
2020-01-10	0	0.345	0.345	0.400	0.345	0.350	202,000	69,890	0.3460	1.309	1.309	1.518	1.309	1.328	53,244	1.3126	-2.82%
2020-01-09	0	0.355	0.350	0.400	-	-	0	0	-	1.347	1.328	1.518	-	-	0	-	0.00%
2020-01-08	0	0.355	0.350	0.400	-	-	0	0	-	1.347	1.328	1.518	-	-	0	-	0.00%
2020-01-07	0	0.355	0.350	0.410	-	-	0	0	-	1.347	1.328	1.555	-	-	0	-	0.00%
2020-01-06	0	0.355	0.350	0.410	-	-	0	0	-	1.347	1.328	1.555	-	-	0	-	0.00%
2020-01-03	0	0.355	0.350	0.495	-	-	0	0	-	1.347	1.328	1.878	-	-	0	-	0.00%
2020-01-02	0	0.355	0.350	0.410	-	-	0	0	-	1.347	1.328	1.555	-	-	0	-	0.00%
2019-12-31	0	0.355	0.350	0.400	-	-	0	0	-	1.347	1.328	1.518	-	-	0	-	0.00%
2019-12-30	0	0.355	0.355	0.390	-	-	0	0	-	1.347	1.347	1.480	-	-	0	-	1.43%
2019-12-27	0	0.350	0.350	0.390	0.345	0.345	78,000	27,260	0.3495	1.328	1.328	1.480	1.309	1.309	20,559	1.3259	-5.41%
2019-12-24	0	0.370	0.345	0.540	-	-	0	0	-	1.404	1.309	2.049	-	-	0	-	0.00%
2019-12-23	0	0.370	0.340	0.410	-	-	0	0	-	1.404	1.290	1.555	-	-	0	-	0.00%
2019-12-20	0	0.370	0.350	0.400	0.370	0.370	16,000	5,920	0.3700	1.404	1.328	1.518	1.404	1.404	4,217	1.4037	0.00%
2019-12-19	0	0.370	0.340	0.370	-	-	0	0	-	1.404	1.290	1.404	-	-	0	-	0.00%
2019-12-18	0	0.370	0.340	0.370	-	-	0	0	-	1.404	1.290	1.404	-	-	0	-	0.00%
2019-12-17	0	0.370	0.340	0.390	-	-	0	0	-	1.404	1.290	1.480	-	-	0	-	0.00%
2019-12-16	0	0.370	0.340	0.390	-	-	0	0	-	1.404	1.290	1.480	-	-	0	-	0.00%
2019-12-13	0	0.370	0.370	0.415	0.370	0.370	32,000	11,840	0.3700	1.404	1.404	1.574	1.404	1.404	8,435	1.4037	-2.63%
2019-12-12	0	0.380	0.350	0.415	-	-	0	0	-	1.442	1.328	1.574	-	-	0	-	0.00%
2019-12-11	0	0.380	0.350	0.425	-	-	0	0	-	1.442	1.328	1.612	-	-	0	-	0.00%
2019-12-10	0	0.380	0.345	0.420	-	-	0	0	-	1.442	1.309	1.593	-	-	0	-	0.00%
2019-12-09	0	0.380	0.360	0.380	0.380	0.380	4,000	1,520	0.3800	1.442	1.366	1.442	1.442	1.442	1,054	1.4417	0.00%
2019-12-06	0	0.380	0.350	0.405	-	-	0	0	-	1.442	1.328	1.537	-	-	0	-	0.00%
2019-12-05	0	0.380	0.350	0.380	-	-	0	0	-	1.442	1.328	1.442	-	-	0	-	0.00%
2019-12-04	0	0.380	0.350	0.410	-	-	0	0	-	1.442	1.328	1.555	-	-	0	-	0.00%
2019-12-03	0	0.380	0.345	0.405	-	-	0	0	-	1.442	1.309	1.537	-	-	0	-	0.00%
2019-12-02	0	0.380	0.350	0.400	-	-	0	0	-	1.442	1.328	1.518	-	-	0	-	0.00%
2019-11-29	0	0.380	0.345	0.445	-	-	0	0	-	1.442	1.309	1.688	-	-	0	-	0.00%
2019-11-28	0	0.380	0.340	0.440	-	-	0	0	-	1.442	1.290	1.669	-	-	0	-	0.00%
2019-11-27	0	0.380	0.350	0.400	-	-	0	0	-	1.442	1.328	1.518	-	-	0	-	0.00%
2019-11-26	0	0.380	0.350	0.430	-	-	0	0	-	1.442	1.328	1.631	-	-	0	-	0.00%
2019-11-25	0	0.380	0.345	0.530	-	-	0	0	-	1.442	1.309	2.011	-	-	0	-	0.00%
2019-11-22	0	0.380	0.360	0.400	-	-	0	0	-	1.442	1.366	1.518	-	-	0	-	0.00%
2019-11-21	0	0.380	0.355	0.390	0.380	0.400	348,000	133,060	0.3824	1.442	1.347	1.480	1.442	1.518	91,726	1.4506	2.70%
2019-11-20	0	0.370	0.345	0.440	-	-	0	0	-	1.404	1.309	1.669	-	-	0	-	0.00%
2019-11-19	0	0.370	0.345	0.375	-	-	0	0	-	1.404	1.309	1.423	-	-	0	-	0.00%
2019-11-18	0	0.370	0.345	0.450	-	-	0	0	-	1.404	1.309	1.707	-	-	0	-	0.00%
2019-11-15	0	0.370	0.345	0.385	-	-	0	0	-	1.404	1.309	1.461	-	-	0	-	0.00%
2019-11-14	0	0.370	0.345	0.380	-	-	0	0	-	1.404	1.309	1.442	-	-	0	-	0.00%
2019-11-13	0	0.370	0.345	0.390	-	-	0	0	-	1.404	1.309	1.480	-	-	0	-	0.00%
2019-11-12	0	0.370	0.350	0.390	-	-	0	0	-	1.404	1.328	1.480	-	-	0	-	0.00%
2019-11-11	0	0.370	0.345	0.530	-	-	0	0	-	1.404	1.309	2.011	-	-	0	-	0.00%
2019-11-08	0	0.370	0.350	0.385	-	-	0	0	-	1.404	1.328	1.461	-	-	0	-	0.00%
2019-11-07	0	0.370	0.350	0.375	0.350	0.370	568,000	207,680	0.3656	1.404	1.328	1.423	1.328	1.404	149,714	1.3872	7.25%
2019-11-06	0	0.345	0.345	0.365	0.345	0.360	22,000	7,620	0.3464	1.309	1.309	1.385	1.309	1.366	5,799	1.3141	0.00%
2019-11-05	0	0.345	0.340	0.365	0.345	0.350	62,000	21,500	0.3468	1.309	1.290	1.385	1.309	1.328	16,342	1.3156	-4.17%
2019-11-04	0	0.360	0.345	0.370	-	-	0	0	-	1.366	1.309	1.404	-	-	0	-	0.00%
2019-11-01	0	0.360	0.345	0.370	-	-	0	0	-	1.366	1.309	1.404	-	-	0	-	0.00%
2019-10-31	0	0.360	0.345	0.370	-	-	0	0	-	1.366	1.309	1.404	-	-	0	-	0.00%
2019-10-30	0	0.360	0.345	0.365	-	-	0	0	-	1.366	1.309	1.385	-	-	0	-	0.00%
2019-10-29	0	0.360	0.345	0.365	-	-	0	0	-	1.366	1.309	1.385	-	-	0	-	0.00%
2019-10-28	0	0.360	0.365	0.370	0.335	0.365	146,000	50,190	0.3438	1.366	1.385	1.404	1.271	1.385	38,483	1.3042	-2.70%
2019-10-25	0	0.370	0.335	0.370	-	-	0	0	-	1.404	1.271	1.404	-	-	0	-	0.00%
2019-10-24	0	0.370	0.340	0.370	0.365	0.370	42,000	15,340	0.3652	1.404	1.290	1.404	1.385	1.404	11,070	1.3857	1.37%
2019-10-23	0	0.365	0.330	0.365	-	-	0	0	-	1.385	1.252	1.385	-	-	0	-	0.00%
2019-10-22	0	0.365	0.335	0.365	-	-	0	0	-	1.385	1.271	1.385	-	-	0	-	0.00%
2019-10-21	0	0.365	0.335	0.365	0.335	0.365	8,000	2,850	0.3563	1.385	1.271	1.385	1.271	1.385	2,109	1.3516	1.39%
2019-10-18	0	0.360	0.330	0.360	-	-	0	0	-	1.366	1.252	1.366	-	-	0	-	0.00%
2019-10-17	0	0.360	0.330	0.360	-	-	0	0	-	1.366	1.252	1.366	-	-	0	-	0.00%
2019-10-16	0	0.360	0.330	0.360	-	-	0	0	-	1.366	1.252	1.366	-	-	0	-	0.00%
2019-10-15	0	0.360	0.330	0.360	0.365	0.365	2,000	730	0.3650	1.366	1.252	1.366	1.385	1.385	527	1.3848	5.88%
2019-10-14	0	0.340	0.330	0.365	-	-	0	0	-	1.290	1.252	1.385	-	-	0	-	0.00%
2019-10-11	0	0.340	0.330	0.365	-	-	0	0	-	1.290	1.252	1.385	-	-	0	-	0.00%
2019-10-10	0	0.340	0.315	0.365	0.340	0.340	50,000	17,000	0.3400	1.290	1.195	1.385	1.290	1.290	13,179	1.2899	-5.56%
2019-10-09	0	0.360	0.325	0.360	-	-	0	0	-	1.366	1.233	1.366	-	-	0	-	-1.37%
2019-10-08	0	0.365	0.330	0.365	-	-	0	0	-	1.385	1.252	1.385	-	-	0	-	-1.08%
2019-10-04	0	0.369	0.320	0.370	-	-	0	0	-	1.400	1.214	1.404	-	-	0	-	-0.00%
2019-10-03	0	0.375	0.315	0.375	-	-	0	0	-	1.400	1.176	1.400	-	-	0	-	0.00%
2019-10-02	0	0.375	0.325	0.375	-	-	0	0	-	1.400	1.213	1.400	-	-	0	-	0.00%
2019-09-30	0	0.375	0.335	0.375	-	-	0	0	-	1.400	1.251	1.400	-	-	0	-	0.00%
2019-09-27	0	0.375	0.335	0.375	-	-	0	0	-	1.400	1.251	1.400	-	-	0	-	0.00%
2019-09-26	0	0.375	0.335	0.375	0.375	0.375	2,000	750	0.3750	1.400	1.251	1.400	1.400	1.400	536	1.3999	0.00%
2019-09-25	0	0.375	0.335	0.375	-	-	0	0	-	1.400	1.251	1.400	-	-	0	-	0.00%
2019-09-24	0	0.375	0.340	0.375	0.375	0.375	2,000	750	0.3750	1.400	1.269	1.400	1.400	1.400	536	1.3999	1.35%
2019-09-23	0	0.370	0.340	0.370	-	-	0	0	-	1.381	1.269	1.381	-	-	0	-	0.00%
2019-09-20	0	0.370	0.340	0.370	-	-	14,000	4,830	0.3450	1.381	1.269	1.381	-	-	3,750	1.2879	0.00%
2019-09-19	0	0.370	0.340	0.370	0.370	0.370	4,000	1,480	0.3700	1.381	1.269	1.381	1.381	1.381	1,071	1.3813	0.00%
2019-09-18	0	0.370	0.340	0.370	-	-	0	0	-	1.381	1.269	1.381	-	-	0	-	0.00%
2019-09-17	0	0.370	0.350	0.370	0.370	0.370	2,000	740	0.3700	1.381	1.307	1.381	1.381	1.381	536	1.3813	0.00%
2019-09-16	0	0.370	0.355	0.370	0.370	0.370	2,000	740	0.3700	1.381	1.325	1.381	1.381	1.381	536	1.3813	4.23%
2019-09-13	0	0.355	0.345	0.360	0.335	0.365	32,000	11,120	0.3475	1.325	1.288	1.344	1.251	1.363	8,572	1.2973	-4.05%
2019-09-12	0	0.370	0.335	0.370	0.375	0.375	2,000	750	0.3750	1.381	1.251	1.381	1.400	1.400	536	1.3999	0.00%
2019-09-11	0	0.370	0.335	0.370	0.370	0.370	18,000	6,660	0.3700	1.381	1.251	1.381	1.381	1.381	4,822	1.3813	1.37%
2019-09-10	0	0.365	0.315	0.370	-	-	0	0	-	1.363	1.176	1.381	-	-	0	-	0.00%
2019-09-09	0	0.365	0.320	0.365	0.365	0.365	2,000	730	0.3650	1.363	1.195	1.363	1.363	1.363	536	1.3626	0.00%
2019-09-06	0	0.365	0.320	0.365	0.365	0.365	6,000	2,190	0.3650	1.363	1.195	1.363	1.363	1.363	1,607	1.3626	1.39%
2019-09-05	0	0.360	0.330	0.370	-	-	0	0	-	1.344	1.232	1.381	-	-	0	-	0.00%
2019-09-04	0	0.360	0.315	0.365	-	-	0	0	-	1.344	1.176	1.363	-	-	0	-	0.00%
2019-09-03	0	0.360	0.325	0.360	-	-	0	0	-	1.344	1.213	1.344	-	-	0	-	0.00%
2019-09-02	0	0.360	0.330	0.370	-	-	0	0	-	1.344	1.232	1.381	-	-	0	-	0.00%
2019-08-30	0	0.360	0.325	0.360	0.335	0.360	76,000	26,320	0.3463	1.344	1.213	1.344	1.251	1.344	20,358	1.2929	2.86%
2019-08-29	0	0.350	0.335	0.355	0.335	0.375	140,000	49,730	0.3552	1.307	1.251	1.325	1.251	1.400	37,501	1.3261	-1.41%
2019-08-28	0	0.355	0.335	0.355	0.355	0.365	26,000	9,310	0.3581	1.325	1.251	1.325	1.325	1.363	6,965	1.3368	2.90%
2019-08-27	0	0.345	0.330	0.365	-	-	0	0	-	1.288	1.232	1.363	-	-	0	-	0.00%
2019-08-26	0	0.345	0.345	0.350	0.345	0.350	60,000	20,840	0.3473	1.288	1.288	1.307	1.288	1.307	16,072	1.2967	1.47%
2019-08-23	0	0.340	0.335	0.350	0.340	0.350	34,000	11,580	0.3406	1.269	1.251	1.307	1.269	1.307	9,107	1.2715	-4.23%
2019-08-22	0	0.355	0.350	0.360	0.355	0.360	42,000	15,110	0.3598	1.325	1.307	1.344	1.325	1.344	11,250	1.3431	-1.39%
2019-08-21	0	0.360	0.350	0.380	0.350	0.360	24,000	8,500	0.3542	1.344	1.307	1.419	1.307	1.344	6,429	1.3222	4.35%
2019-08-20	0	0.345	0.335	0.380	-	-	0	0	-	1.288	1.251	1.419	-	-	0	-	0.00%
2019-08-19	0	0.345	0.340	0.360	0.345	0.345	300,000	103,500	0.3450	1.288	1.269	1.344	1.288	1.288	80,360	1.2879	-5.48%
2019-08-16	0	0.365	0.345	0.365	-	-	0	0	-	1.363	1.288	1.363	-	-	0	-	0.00%
2019-08-15	0	0.365	0.350	0.380	-	-	0	0	-	1.363	1.307	1.419	-	-	0	-	0.00%
2019-08-14	0	0.365	0.350	0.380	0.365	0.365	2,000	730	0.3650	1.363	1.307	1.419	1.363	1.363	536	1.3626	1.39%
2019-08-13	0	0.360	0.350	0.360	0.350	0.375	146,000	51,880	0.3553	1.344	1.307	1.344	1.307	1.400	39,109	1.3266	-4.00%
2019-08-12	0	0.375	0.360	0.385	-	-	0	0	-	1.400	1.344	1.437	-	-	0	-	0.00%
2019-08-09	0	0.375	0.355	0.380	0.370	0.375	20,000	7,420	0.3710	1.400	1.325	1.419	1.381	1.400	5,357	1.3850	2.74%
2019-08-08	0	0.365	0.350	0.375	0.365	0.375	52,000	19,180	0.3688	1.363	1.307	1.400	1.363	1.400	13,929	1.3770	-1.35%
2019-08-07	0	0.370	0.360	0.400	0.370	0.370	14,000	5,180	0.3700	1.381	1.344	1.493	1.381	1.381	3,750	1.3813	2.78%
2019-08-06	0	0.360	0.350	0.385	0.360	0.360	18,000	6,480	0.3600	1.344	1.307	1.437	1.344	1.344	4,822	1.3439	-2.70%
2019-08-05	0	0.370	0.360	0.410	0.370	0.370	4,000	1,480	0.3700	1.381	1.344	1.531	1.381	1.381	1,071	1.3813	2.78%
2019-08-02	0	0.360	0.360	0.370	0.360	0.365	40,000	14,590	0.3648	1.344	1.344	1.381	1.344	1.363	10,715	1.3617	-4.00%
2019-08-01	0	0.375	0.370	0.375	0.370	0.375	42,000	15,610	0.3717	1.400	1.381	1.400	1.381	1.400	11,250	1.3875	-1.32%
2019-07-31	0	0.380	0.355	0.400	-	-	0	0	-	1.419	1.325	1.493	-	-	0	-	0.00%
2019-07-30	0	0.380	0.380	0.430	0.380	0.380	8,000	3,040	0.3800	1.419	1.419	1.605	1.419	1.419	2,143	1.4186	-2.56%
2019-07-29	0	0.390	0.355	0.390	-	-	0	0	-	1.456	1.325	1.456	-	-	0	-	-2.50%
2019-07-26	0	0.400	0.370	0.425	-	-	0	0	-	1.493	1.381	1.587	-	-	0	-	0.00%
2019-07-25	0	0.400	0.380	0.420	-	-	0	0	-	1.493	1.419	1.568	-	-	0	-	0.00%
2019-07-24	0	0.400	0.380	0.400	-	-	0	0	-	1.493	1.419	1.493	-	-	0	-	0.00%
2019-07-23	0	0.400	0.385	0.400	-	-	0	0	-	1.493	1.437	1.493	-	-	0	-	0.00%
2019-07-22	0	0.400	0.385	0.400	0.400	0.400	6,000	2,350	0.3917	1.493	1.437	1.493	1.493	1.493	1,607	1.4622	6.67%
2019-07-19	0	0.375	0.375	0.385	0.365	0.390	70,000	26,770	0.3824	1.400	1.400	1.437	1.363	1.456	18,751	1.4277	1.35%
2019-07-18	0	0.370	0.370	0.395	0.360	0.360	20,000	7,200	0.3600	1.381	1.381	1.475	1.344	1.344	5,357	1.3439	-1.33%
2019-07-17	0	0.375	0.370	0.395	-	-	0	0	-	1.400	1.381	1.475	-	-	0	-	0.00%
2019-07-16	0	0.375	0.365	0.395	-	-	0	0	-	1.400	1.363	1.475	-	-	0	-	0.00%
2019-07-15	0	0.375	0.350	0.380	0.375	0.375	60,000	22,700	0.3783	1.400	1.307	1.419	1.400	1.400	16,072	1.4124	0.00%
2019-07-12	0	0.375	0.370	0.395	-	-	0	0	-	1.400	1.381	1.475	-	-	0	-	0.00%
2019-07-11	0	0.375	0.375	0.385	0.370	0.400	176,000	66,330	0.3769	1.400	1.400	1.437	1.381	1.493	47,145	1.4069	1.35%
2019-07-10	0	0.370	0.370	0.395	0.370	0.375	106,000	39,720	0.3747	1.381	1.381	1.475	1.381	1.400	28,394	1.3989	-7.50%
2019-07-09	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	1.493	1.419	1.493	1.493	1.493	5,357	1.4933	0.00%
2019-07-08	0	0.400	0.380	0.400	0.380	0.400	68,000	25,880	0.3806	1.493	1.419	1.493	1.419	1.493	18,215	1.4208	6.67%
2019-07-05	0	0.375	0.375	0.400	-	-	0	0	-	1.400	1.400	1.493	-	-	0	-	0.00%
2019-07-04	0	0.375	0.370	0.400	-	-	0	0	-	1.400	1.381	1.493	-	-	0	-	0.00%
2019-07-03	0	0.375	0.370	0.400	0.375	0.375	4,000	1,500	0.3750	1.400	1.381	1.493	1.400	1.400	1,071	1.3999	-1.32%
2019-07-02	0	0.380	0.370	0.395	0.380	0.380	40,000	15,200	0.3800	1.419	1.381	1.475	1.419	1.419	10,715	1.4186	0.00%
2019-06-28	0	0.380	0.370	0.400	-	-	0	0	-	1.419	1.381	1.493	-	-	0	-	0.00%
2019-06-27	0	0.380	0.355	0.400	-	-	0	0	-	1.419	1.325	1.493	-	-	0	-	0.00%
2019-06-26	0	0.380	0.355	0.400	-	-	0	0	-	1.419	1.325	1.493	-	-	0	-	0.00%
2019-06-25	0	0.380	0.360	0.400	0.380	0.380	4,000	1,520	0.3800	1.419	1.344	1.493	1.419	1.419	1,071	1.4186	-2.56%
2019-06-24	0	0.390	0.380	0.410	-	-	0	0	-	1.456	1.419	1.531	-	-	0	-	0.00%
2019-06-21	0	0.390	0.370	0.420	-	-	0	0	-	1.456	1.381	1.568	-	-	0	-	0.00%
2019-06-20	0	0.390	0.385	0.415	-	-	0	0	-	1.456	1.437	1.549	-	-	0	-	0.00%
2019-06-19	0	0.390	0.380	0.405	-	-	0	0	-	1.456	1.419	1.512	-	-	0	-	0.00%
2019-06-18	0	0.390	0.380	0.400	-	-	0	0	-	1.456	1.419	1.493	-	-	0	-	0.00%
2019-06-17	0	0.390	0.385	0.410	-	-	0	0	-	1.456	1.437	1.531	-	-	0	-	0.00%
2019-06-14	0	0.390	0.365	0.390	0.390	0.395	4,000	1,570	0.3925	1.456	1.363	1.456	1.456	1.475	1,071	1.4653	1.30%
2019-06-13	0	0.385	0.380	0.385	0.375	0.405	14,000	5,560	0.3971	1.437	1.419	1.437	1.400	1.512	3,750	1.4826	-4.94%
2019-06-12	0	0.405	0.360	0.420	-	-	0	0	-	1.512	1.344	1.568	-	-	0	-	0.00%
2019-06-11	0	0.405	0.370	0.415	-	-	0	0	-	1.512	1.381	1.549	-	-	0	-	0.00%
2019-06-10	0	0.405	0.395	0.420	-	-	0	0	-	1.512	1.475	1.568	-	-	0	-	0.00%
2019-06-06	0	0.405	0.385	0.405	-	-	0	0	-	1.512	1.437	1.512	-	-	0	-	0.00%
2019-06-05	0	0.405	0.405	0.410	0.405	0.410	26,000	10,650	0.4096	1.512	1.512	1.531	1.512	1.531	6,965	1.5292	-1.94%
2019-06-04	0	0.413	0.405	0.420	-	-	0	0	-	1.542	1.512	1.568	-	-	0	-	0.00%
2019-06-03	0	0.413	0.405	0.420	-	-	0	0	-	1.542	1.512	1.568	-	-	0	-	0.12%
2019-05-31	0	0.420	0.405	0.420	-	-	0	0	-	1.540	1.485	1.540	-	-	0	-	0.00%
2019-05-30	0	0.420	0.405	0.450	-	-	0	0	-	1.540	1.485	1.650	-	-	0	-	0.00%
2019-05-29	0	0.420	0.405	0.455	-	-	0	0	-	1.540	1.485	1.668	-	-	0	-	0.00%
2019-05-28	0	0.420	0.405	0.450	-	-	0	0	-	1.540	1.485	1.650	-	-	0	-	0.00%
2019-05-27	0	0.420	0.405	0.430	0.405	0.420	24,000	9,780	0.4075	1.540	1.485	1.577	1.485	1.540	6,546	1.4941	3.70%
2019-05-24	0	0.405	0.405	0.445	-	-	0	0	-	1.485	1.485	1.632	-	-	0	-	0.00%
2019-05-23	0	0.405	0.405	0.410	0.405	0.410	120,000	48,630	0.4053	1.485	1.485	1.503	1.485	1.503	32,729	1.4859	-1.22%
2019-05-22	0	0.410	0.405	0.450	-	-	0	0	-	1.503	1.485	1.650	-	-	0	-	0.00%
2019-05-21	0	0.410	0.405	0.450	-	-	0	0	-	1.503	1.485	1.650	-	-	0	-	0.00%
2019-05-20	0	0.410	0.405	0.450	-	-	0	0	-	1.503	1.485	1.650	-	-	0	-	0.00%
2019-05-17	0	0.410	0.405	0.440	-	-	0	0	-	1.503	1.485	1.613	-	-	0	-	0.00%
2019-05-16	0	0.410	0.405	0.425	-	-	0	0	-	1.503	1.485	1.558	-	-	0	-	0.00%
2019-05-15	0	0.410	0.405	0.440	0.410	0.410	34,000	13,940	0.4100	1.503	1.485	1.613	1.503	1.503	9,273	1.5033	0.00%
2019-05-14	0	0.410	0.405	0.410	0.405	0.410	192,000	77,960	0.4060	1.503	1.485	1.503	1.485	1.503	52,366	1.4888	0.00%
2019-05-10	0	0.410	0.410	0.415	0.405	0.415	120,000	48,980	0.4082	1.503	1.503	1.522	1.485	1.522	32,729	1.4966	-1.20%
2019-05-09	0	0.415	0.415	0.440	0.415	0.415	40,000	16,600	0.4150	1.522	1.522	1.613	1.522	1.522	10,910	1.5216	-2.35%
2019-05-08	0	0.425	0.410	0.425	-	-	0	0	-	1.558	1.503	1.558	-	-	0	-	-1.16%
2019-05-07	0	0.430	0.415	0.430	-	-	0	0	-	1.577	1.522	1.577	-	-	0	-	0.00%
2019-05-06	0	0.430	0.410	0.430	0.410	0.445	150,000	64,670	0.4311	1.577	1.503	1.577	1.503	1.632	40,911	1.5808	2.38%
2019-05-03	0	0.420	0.420	0.450	0.420	0.420	100,000	42,000	0.4200	1.540	1.540	1.650	1.540	1.540	27,274	1.5399	1.20%
2019-05-02	0	0.415	0.415	0.450	-	-	0	0	-	1.522	1.522	1.650	-	-	0	-	0.00%
2019-04-30	0	0.415	0.415	0.440	-	-	0	0	-	1.522	1.522	1.613	-	-	0	-	0.00%
2019-04-29	0	0.415	0.415	0.450	0.415	0.415	12,000	4,980	0.4150	1.522	1.522	1.650	1.522	1.522	3,273	1.5216	-1.19%
2019-04-26	0	0.420	0.410	0.435	0.420	0.420	120,000	50,400	0.4200	1.540	1.503	1.595	1.540	1.540	32,729	1.5399	-3.45%
2019-04-25	0	0.435	0.420	0.450	-	-	0	0	-	1.595	1.540	1.650	-	-	0	-	0.00%
2019-04-24	0	0.435	0.420	0.455	-	-	0	0	-	1.595	1.540	1.668	-	-	0	-	0.00%
2019-04-23	0	0.435	0.420	0.435	-	-	0	0	-	1.595	1.540	1.595	-	-	0	-	0.00%
2019-04-18	0	0.435	0.425	0.440	-	-	0	0	-	1.595	1.558	1.613	-	-	0	-	0.00%
2019-04-17	0	0.435	0.425	0.455	0.435	0.435	150,000	65,250	0.4350	1.595	1.558	1.668	1.595	1.595	40,911	1.5949	0.00%
2019-04-16	0	0.435	0.435	0.440	0.425	0.440	420,000	180,050	0.4287	1.595	1.595	1.613	1.558	1.613	114,550	1.5718	2.35%
2019-04-15	0	0.425	0.410	0.450	-	-	0	0	-	1.558	1.503	1.650	-	-	0	-	0.00%
2019-04-12	0	0.425	0.405	0.455	-	-	0	0	-	1.558	1.485	1.668	-	-	0	-	0.00%
2019-04-11	0	0.425	0.425	0.435	0.420	0.420	90,000	37,800	0.4200	1.558	1.558	1.595	1.540	1.540	24,546	1.5399	-3.41%
2019-04-10	0	0.440	0.430	0.450	0.440	0.455	28,000	12,350	0.4411	1.613	1.577	1.650	1.613	1.668	7,637	1.6172	-3.30%
2019-04-09	0	0.455	0.430	0.455	0.430	0.455	34,000	14,670	0.4315	1.668	1.577	1.668	1.577	1.668	9,273	1.5820	3.41%
2019-04-08	0	0.440	0.420	0.440	-	-	0	0	-	1.613	1.540	1.613	-	-	0	-	0.00%
2019-04-04	0	0.440	0.425	0.440	-	-	0	0	-	1.613	1.558	1.613	-	-	0	-	-1.12%
2019-04-03	0	0.445	0.435	0.455	0.435	0.460	648,000	292,700	0.4517	1.632	1.595	1.668	1.595	1.687	176,734	1.6562	9.88%
2019-04-02	0	0.405	0.405	0.445	0.405	0.405	3,775	1,520	0.4026	1.485	1.485	1.632	1.485	1.485	1,030	1.4763	-1.22%
2019-04-01	0	0.410	0.410	0.450	-	-	0	0	-	1.503	1.503	1.650	-	-	0	-	0.00%
2019-03-29	0	0.410	0.410	0.440	0.410	0.460	148,000	65,860	0.4450	1.503	1.503	1.613	1.503	1.687	40,365	1.6316	-5.75%
2019-03-28	0	0.435	0.405	0.435	-	-	0	0	-	1.595	1.485	1.595	-	-	0	-	0.00%
2019-03-27	0	0.435	0.405	0.435	-	-	0	0	-	1.595	1.485	1.595	-	-	0	-	-1.14%
2019-03-26	0	0.440	0.405	0.450	-	-	0	0	-	1.613	1.485	1.650	-	-	0	-	0.00%
2019-03-25	0	0.440	0.405	0.450	-	-	0	0	-	1.613	1.485	1.650	-	-	0	-	0.00%
2019-03-22	0	0.440	0.405	0.445	-	-	0	0	-	1.613	1.485	1.632	-	-	0	-	0.00%
2019-03-21	0	0.440	0.405	0.445	-	-	0	0	-	1.613	1.485	1.632	-	-	0	-	0.00%
2019-03-20	0	0.440	0.405	0.440	-	-	0	0	-	1.613	1.485	1.613	-	-	0	-	0.00%
2019-03-19	0	0.440	0.405	0.440	0.405	0.440	88,000	35,710	0.4058	1.613	1.485	1.613	1.485	1.613	24,001	1.4879	8.64%
2019-03-18	0	0.405	0.405	0.450	-	-	0	0	-	1.485	1.485	1.650	-	-	0	-	0.00%
2019-03-15	0	0.405	0.405	0.430	-	-	0	0	-	1.485	1.485	1.577	-	-	0	-	0.00%
2019-03-14	0	0.405	0.405	0.435	-	-	0	0	-	1.485	1.485	1.595	-	-	0	-	0.00%
2019-03-13	0	0.405	0.405	0.425	0.405	0.435	26,000	11,250	0.4327	1.485	1.485	1.558	1.485	1.595	7,091	1.5865	-5.81%
2019-03-12	0	0.430	0.420	0.440	0.420	0.440	122,000	52,380	0.4293	1.577	1.540	1.613	1.540	1.613	33,274	1.5742	4.88%
2019-03-11	0	0.410	0.410	0.440	0.410	0.445	234,000	96,080	0.4106	1.503	1.503	1.613	1.503	1.632	63,821	1.5055	1.23%
2019-03-08	0	0.405	0.405	0.410	0.405	0.430	342,000	139,760	0.4087	1.485	1.485	1.503	1.485	1.577	93,276	1.4983	0.00%
2019-03-07	0	0.405	0.370	0.415	-	-	0	0	-	1.485	1.357	1.522	-	-	0	-	0.00%
2019-03-06	0	0.405	0.370	0.405	0.370	0.405	44,000	16,460	0.3741	1.485	1.357	1.485	1.357	1.485	12,000	1.3716	3.85%
2019-03-05	0	0.390	0.370	0.400	-	-	0	0	-	1.430	1.357	1.467	-	-	0	-	0.00%
2019-03-04	0	0.390	0.370	0.400	-	-	0	0	-	1.430	1.357	1.467	-	-	0	-	0.00%
2019-03-01	0	0.390	0.390	0.400	0.390	0.405	108,000	42,170	0.3905	1.430	1.430	1.467	1.430	1.485	29,456	1.4316	0.00%
2019-02-28	0	0.390	0.375	0.390	0.385	0.390	26,000	10,100	0.3885	1.430	1.375	1.430	1.412	1.430	7,091	1.4243	-1.27%
2019-02-27	0	0.395	0.380	0.395	0.380	0.395	402,000	152,790	0.3801	1.448	1.393	1.448	1.393	1.448	109,641	1.3936	3.95%
2019-02-26	0	0.380	0.380	0.400	-	-	0	0	-	1.393	1.393	1.467	-	-	0	-	1.33%
2019-02-25	0	0.375	0.370	0.400	-	-	0	0	-	1.375	1.357	1.467	-	-	0	-	0.00%
2019-02-22	0	0.375	0.375	0.400	0.375	0.375	40,000	15,000	0.3750	1.375	1.375	1.467	1.375	1.375	10,910	1.3749	0.00%
2019-02-21	0	0.375	0.375	0.395	-	-	0	0	-	1.375	1.375	1.448	-	-	0	-	0.00%
2019-02-20	0	0.375	0.370	0.395	-	-	0	0	-	1.375	1.357	1.448	-	-	0	-	0.00%
2019-02-19	0	0.375	0.370	0.400	-	-	0	0	-	1.375	1.357	1.467	-	-	0	-	0.00%
2019-02-18	0	0.375	0.375	0.395	-	-	0	0	-	1.375	1.375	1.448	-	-	0	-	1.35%
2019-02-15	0	0.370	0.370	0.395	0.370	0.370	110,000	40,700	0.3700	1.357	1.357	1.448	1.357	1.357	30,001	1.3566	-1.33%
2019-02-14	0	0.375	0.375	0.395	-	-	0	0	-	1.375	1.375	1.448	-	-	0	-	1.35%
2019-02-13	0	0.370	0.370	0.395	-	-	0	0	-	1.357	1.357	1.448	-	-	0	-	0.00%
2019-02-12	0	0.370	0.365	0.400	-	-	0	0	-	1.357	1.338	1.467	-	-	0	-	0.00%
2019-02-11	0	0.370	0.360	0.400	-	-	0	0	-	1.357	1.320	1.467	-	-	0	-	0.00%
2019-02-08	0	0.370	0.365	0.400	-	-	0	0	-	1.357	1.338	1.467	-	-	0	-	0.00%
2019-02-04	0	0.370	0.360	0.400	-	-	0	0	-	1.357	1.320	1.467	-	-	0	-	0.00%
2019-02-01	0	0.370	0.350	0.390	-	-	0	0	-	1.357	1.283	1.430	-	-	0	-	0.00%
2019-01-31	0	0.370	0.365	0.395	-	-	0	0	-	1.357	1.338	1.448	-	-	0	-	0.00%
2019-01-30	0	0.370	0.360	0.400	-	-	0	0	-	1.357	1.320	1.467	-	-	0	-	0.00%
2019-01-29	0	0.370	0.360	0.400	-	-	0	0	-	1.357	1.320	1.467	-	-	0	-	0.00%
2019-01-28	0	0.370	0.340	0.400	-	-	0	0	-	1.357	1.247	1.467	-	-	0	-	0.00%
2019-01-25	0	0.370	0.365	0.400	-	-	0	0	-	1.357	1.338	1.467	-	-	0	-	0.00%
2019-01-24	0	0.370	0.370	0.400	-	-	0	0	-	1.357	1.357	1.467	-	-	0	-	0.00%
2019-01-23	0	0.370	0.365	0.400	-	-	0	0	-	1.357	1.338	1.467	-	-	0	-	0.00%
2019-01-22	0	0.370	0.365	0.370	0.365	0.400	102,000	37,800	0.3706	1.357	1.338	1.357	1.338	1.467	27,819	1.3588	-1.33%
2019-01-21	0	0.375	0.365	0.400	-	-	0	0	-	1.375	1.338	1.467	-	-	0	-	0.00%
2019-01-18	0	0.375	0.365	0.400	-	-	0	0	-	1.375	1.338	1.467	-	-	0	-	0.00%
2019-01-17	0	0.375	0.360	0.400	-	-	0	0	-	1.375	1.320	1.467	-	-	0	-	0.00%
2019-01-16	0	0.375	0.365	0.400	-	-	0	0	-	1.375	1.338	1.467	-	-	0	-	0.00%
2019-01-15	0	0.375	0.375	0.400	-	-	0	0	-	1.375	1.375	1.467	-	-	0	-	2.74%
2019-01-14	0	0.365	0.345	0.400	-	-	0	0	-	1.338	1.265	1.467	-	-	0	-	0.00%
2019-01-11	0	0.365	0.365	0.400	0.365	0.370	40,000	14,650	0.3663	1.338	1.338	1.467	1.338	1.357	10,910	1.3429	0.00%
2019-01-10	0	0.365	0.365	0.400	-	-	0	0	-	1.338	1.338	1.467	-	-	0	-	0.00%
2019-01-09	0	0.365	0.360	0.390	-	-	0	0	-	1.338	1.320	1.430	-	-	0	-	0.00%
2019-01-08	0	0.365	0.350	0.400	-	-	0	0	-	1.338	1.283	1.467	-	-	0	-	0.00%
2019-01-07	0	0.365	0.365	0.390	-	-	0	0	-	1.338	1.338	1.430	-	-	0	-	0.00%
2019-01-04	0	0.365	0.365	0.400	0.355	0.355	8,000	2,840	0.3550	1.338	1.338	1.467	1.302	1.302	2,182	1.3016	-6.41%
2019-01-03	0	0.390	0.350	0.390	-	-	0	0	-	1.430	1.283	1.430	-	-	0	-	0.00%
2019-01-02	0	0.390	0.370	0.390	-	-	0	0	-	1.430	1.357	1.430	-	-	0	-	0.00%
2018-12-31	0	0.390	0.390	0.400	0.335	0.390	420,000	152,240	0.3625	1.430	1.430	1.467	1.228	1.430	114,550	1.3290	-2.50%
2018-12-28	0	0.400	0.345	0.400	0.400	0.400	4,000	1,600	0.4000	1.467	1.265	1.467	1.467	1.467	1,091	1.4666	0.00%
2018-12-27	0	0.400	0.360	0.400	-	-	0	0	-	1.467	1.320	1.467	-	-	0	-	0.00%
2018-12-24	0	0.400	0.340	0.400	-	-	0	0	-	1.467	1.247	1.467	-	-	0	-	0.00%
2018-12-21	0	0.400	0.360	0.405	-	-	0	0	-	1.467	1.320	1.485	-	-	0	-	0.00%
2018-12-20	0	0.400	0.350	0.400	-	-	0	0	-	1.467	1.283	1.467	-	-	0	-	0.00%
2018-12-19	0	0.400	0.375	0.400	-	-	0	0	-	1.467	1.375	1.467	-	-	0	-	-1.23%
2018-12-18	0	0.405	0.375	0.405	0.395	0.405	208,000	82,710	0.3976	1.485	1.375	1.485	1.448	1.485	56,729	1.4580	2.53%
2018-12-17	0	0.395	0.395	0.425	0.395	0.395	3,270,000	1,291,650	0.3950	1.448	1.448	1.558	1.448	1.448	891,853	1.4483	8.22%
2018-12-14	0	0.365	0.355	0.410	-	-	0	0	-	1.338	1.302	1.503	-	-	0	-	0.00%
2018-12-13	0	0.365	0.365	0.435	-	-	0	0	-	1.338	1.338	1.595	-	-	0	-	1.39%
2018-12-12	0	0.360	0.360	0.400	0.350	0.350	20,000	7,000	0.3500	1.320	1.320	1.467	1.283	1.283	5,455	1.2833	-7.69%
2018-12-11	0	0.390	0.335	0.390	-	-	0	0	-	1.430	1.228	1.430	-	-	0	-	0.00%
2018-12-10	0	0.390	0.355	0.390	-	-	0	0	-	1.430	1.302	1.430	-	-	0	-	0.00%
2018-12-07	0	0.390	0.355	0.450	-	-	0	0	-	1.430	1.302	1.650	-	-	0	-	0.00%
2018-12-06	0	0.390	0.350	0.435	-	-	0	0	-	1.430	1.283	1.595	-	-	0	-	0.00%
2018-12-05	0	0.390	0.355	0.405	0.380	0.390	120,000	46,300	0.3858	1.430	1.302	1.485	1.393	1.430	32,729	1.4147	8.33%
2018-12-04	0	0.360	0.360	0.390	-	-	0	0	-	1.320	1.320	1.430	-	-	0	-	0.00%
2018-12-03	0	0.360	0.360	0.390	0.360	0.360	100,000	36,000	0.3600	1.320	1.320	1.430	1.320	1.320	27,274	1.3199	-2.70%
2018-11-30	0	0.370	0.330	0.370	0.375	0.375	14,000	5,250	0.3750	1.357	1.210	1.357	1.375	1.375	3,818	1.3749	2.78%
2018-11-29	0	0.360	0.350	0.385	-	-	0	0	-	1.320	1.283	1.412	-	-	0	-	0.00%
2018-11-28	0	0.360	0.350	0.390	-	-	0	0	-	1.320	1.283	1.430	-	-	0	-	0.00%
2018-11-27	0	0.360	0.350	0.390	-	-	0	0	-	1.320	1.283	1.430	-	-	0	-	0.00%
2018-11-26	0	0.360	0.345	0.390	-	-	0	0	-	1.320	1.265	1.430	-	-	0	-	0.00%
2018-11-23	0	0.360	0.360	0.365	0.360	0.360	110,000	39,600	0.3600	1.320	1.320	1.338	1.320	1.320	30,001	1.3199	4.35%
2018-11-22	0	0.345	0.345	0.350	0.340	0.345	84,000	28,970	0.3449	1.265	1.265	1.283	1.247	1.265	22,910	1.2645	1.47%
2018-11-21	0	0.340	0.340	0.485	-	-	0	0	-	1.247	1.247	1.778	-	-	0	-	0.00%
2018-11-20	0	0.340	0.335	0.485	-	-	0	0	-	1.247	1.228	1.778	-	-	0	-	0.00%
2018-11-19	0	0.340	0.330	0.480	-	-	0	0	-	1.247	1.210	1.760	-	-	0	-	0.00%
2018-11-16	0	0.340	0.340	0.480	-	-	0	0	-	1.247	1.247	1.760	-	-	0	-	0.00%
2018-11-15	0	0.340	0.330	0.480	-	-	0	0	-	1.247	1.210	1.760	-	-	0	-	0.00%
2018-11-14	0	0.340	0.340	0.480	-	-	0	0	-	1.247	1.247	1.760	-	-	0	-	0.00%
2018-11-13	0	0.340	0.330	0.480	-	-	0	0	-	1.247	1.210	1.760	-	-	0	-	0.00%
2018-11-12	0	0.340	0.340	0.485	-	-	0	0	-	1.247	1.247	1.778	-	-	0	-	0.00%
2018-11-09	0	0.340	0.335	0.410	0.340	0.340	104,000	35,360	0.3400	1.247	1.228	1.503	1.247	1.247	28,365	1.2466	1.49%
2018-11-08	0	0.335	0.335	0.430	-	-	0	0	-	1.228	1.228	1.577	-	-	0	-	0.00%
2018-11-07	0	0.335	0.335	0.400	-	-	0	0	-	1.228	1.228	1.467	-	-	0	-	1.52%
2018-11-06	0	0.330	0.330	0.480	-	-	0	0	-	1.210	1.210	1.760	-	-	0	-	0.00%
2018-11-05	0	0.330	0.330	0.390	0.330	0.330	40,000	13,200	0.3300	1.210	1.210	1.430	1.210	1.210	10,910	1.2100	-7.04%
2018-11-02	0	0.355	0.330	0.485	-	-	0	0	-	1.302	1.210	1.778	-	-	0	-	0.00%
2018-11-01	0	0.355	0.330	0.485	-	-	0	0	-	1.302	1.210	1.778	-	-	0	-	0.00%
2018-10-31	0	0.355	0.325	0.490	-	-	0	0	-	1.302	1.192	1.797	-	-	0	-	0.00%
2018-10-30	0	0.355	0.320	0.360	0.355	0.355	60,000	21,300	0.3550	1.302	1.173	1.320	1.302	1.302	16,364	1.3016	0.00%
2018-10-29	0	0.355	0.320	0.490	-	-	0	0	-	1.302	1.173	1.797	-	-	0	-	0.00%
2018-10-26	0	0.355	0.320	0.485	-	-	0	0	-	1.302	1.173	1.778	-	-	0	-	0.00%
2018-10-25	0	0.355	0.355	0.375	0.355	0.355	80,000	28,400	0.3550	1.302	1.302	1.375	1.302	1.302	21,819	1.3016	-6.58%
2018-10-24	0	0.380	0.330	0.480	0.380	0.380	60,000	22,800	0.3800	1.393	1.210	1.760	1.393	1.393	16,364	1.3933	0.00%
2018-10-23	0	0.380	0.330	0.485	-	-	0	0	-	1.393	1.210	1.778	-	-	0	-	0.00%
2018-10-22	0	0.380	0.320	0.485	-	-	0	0	-	1.393	1.173	1.778	-	-	0	-	0.00%
2018-10-19	0	0.380	0.325	0.480	-	-	0	0	-	1.393	1.192	1.760	-	-	0	-	0.00%
2018-10-18	0	0.380	0.325	0.480	-	-	0	0	-	1.393	1.192	1.760	-	-	0	-	0.00%
2018-10-16	0	0.380	0.320	0.395	0.380	0.385	104,000	39,640	0.3812	1.393	1.173	1.448	1.393	1.412	28,365	1.3975	-2.56%
2018-10-15	0	0.390	0.350	0.470	-	-	0	0	-	1.430	1.283	1.723	-	-	0	-	0.00%
2018-10-12	0	0.390	0.375	0.480	-	-	0	0	-	1.430	1.375	1.760	-	-	0	-	0.00%
2018-10-11	0	0.390	0.330	0.450	-	-	0	0	-	1.430	1.210	1.650	-	-	0	-	0.00%
2018-10-10	0	0.390	0.335	0.400	-	-	0	0	-	1.430	1.228	1.467	-	-	0	-	0.00%
2018-10-09	0	0.390	0.335	0.400	-	-	0	0	-	1.430	1.228	1.467	-	-	0	-	0.00%
2018-10-08	0	0.390	0.290	0.430	-	-	0	0	-	1.430	1.063	1.577	-	-	0	-	0.00%
2018-10-05	0	0.390	0.390	0.450	-	-	0	0	-	1.430	1.430	1.650	-	-	0	-	0.26%
2018-10-04	0	0.395	0.395	0.450	-	-	0	0	-	1.426	1.426	1.625	-	-	0	-	0.00%
2018-10-03	0	0.395	0.390	0.410	-	-	0	0	-	1.426	1.408	1.480	-	-	0	-	0.00%
2018-10-02	0	0.395	0.305	0.400	0.395	0.400	228,000	90,700	0.3978	1.426	1.101	1.444	1.426	1.444	63,143	1.4364	0.00%
2018-09-28	0	0.395	0.395	0.400	0.395	0.400	94,000	37,260	0.3964	1.426	1.426	1.444	1.426	1.444	26,033	1.4313	-1.25%
2018-09-27	0	0.400	0.390	0.450	-	-	0	0	-	1.444	1.408	1.625	-	-	0	-	0.00%
2018-09-26	0	0.400	0.395	0.450	-	-	0	0	-	1.444	1.426	1.625	-	-	0	-	0.00%
2018-09-24	0	0.400	0.395	0.435	0.395	0.405	170,000	67,960	0.3998	1.444	1.426	1.571	1.426	1.462	47,081	1.4435	-1.23%
2018-09-21	0	0.405	0.405	0.415	0.405	0.415	64,000	26,320	0.4113	1.462	1.462	1.498	1.462	1.498	17,724	1.4850	1.25%
2018-09-20	0	0.400	0.400	0.410	0.400	0.405	170,000	68,750	0.4044	1.444	1.444	1.480	1.444	1.462	47,081	1.4603	0.00%
2018-09-19	0	0.400	0.400	0.450	-	-	100,000	40,000	0.4000	1.444	1.444	1.625	-	-	27,694	1.4443	0.00%
2018-09-18	0	0.400	0.400	0.450	0.390	0.400	284,000	111,640	0.3931	1.444	1.444	1.625	1.408	1.444	78,652	1.4194	-2.44%
2018-09-17	0	0.410	0.400	0.445	-	-	0	0	-	1.480	1.444	1.607	-	-	0	-	0.00%
2018-09-14	0	0.410	0.400	0.440	0.400	0.415	34,000	14,060	0.4135	1.480	1.444	1.589	1.444	1.498	9,416	1.4932	0.00%
2018-09-13	0	0.410	0.410	0.480	0.410	0.410	20,000	8,200	0.4100	1.480	1.480	1.733	1.480	1.480	5,539	1.4804	0.00%
2018-09-12	0	0.410	0.410	0.415	0.410	0.420	568,000	233,450	0.4110	1.480	1.480	1.498	1.480	1.517	157,305	1.4841	-2.38%
2018-09-11	0	0.420	0.415	0.435	0.420	0.420	20,000	8,400	0.4200	1.517	1.498	1.571	1.517	1.517	5,539	1.5165	-1.18%
2018-09-10	0	0.425	0.415	0.455	-	-	0	0	-	1.535	1.498	1.643	-	-	0	-	0.00%
2018-09-07	0	0.425	0.415	0.430	0.415	0.425	102,000	43,330	0.4248	1.535	1.498	1.553	1.498	1.535	28,248	1.5339	-2.30%
2018-09-06	0	0.435	0.420	0.435	-	-	0	0	-	1.571	1.517	1.571	-	-	0	-	0.00%
2018-09-05	0	0.435	0.415	0.490	-	-	0	0	-	1.571	1.498	1.769	-	-	0	-	0.00%
2018-09-04	0	0.435	0.420	0.485	-	-	0	0	-	1.571	1.517	1.751	-	-	0	-	0.00%
2018-09-03	0	0.435	0.415	0.460	-	-	0	0	-	1.571	1.498	1.661	-	-	0	-	0.00%
2018-08-31	0	0.435	0.415	0.435	0.435	0.435	20,000	8,700	0.4350	1.571	1.498	1.571	1.571	1.571	5,539	1.5707	4.82%
2018-08-30	0	0.415	0.415	0.485	-	-	0	0	-	1.498	1.498	1.751	-	-	0	-	0.00%
2018-08-29	0	0.415	0.415	0.485	-	-	0	0	-	1.498	1.498	1.751	-	-	0	-	0.00%
2018-08-28	0	0.415	0.415	0.490	0.410	0.420	200,000	83,480	0.4174	1.498	1.498	1.769	1.480	1.517	55,389	1.5072	-2.35%
2018-08-27	0	0.425	0.425	0.490	-	-	0	0	-	1.535	1.535	1.769	-	-	0	-	0.00%
2018-08-24	0	0.425	0.420	0.480	-	-	0	0	-	1.535	1.517	1.733	-	-	0	-	0.00%
2018-08-23	0	0.425	0.420	0.480	-	-	0	0	-	1.535	1.517	1.733	-	-	0	-	0.00%
2018-08-22	0	0.425	0.420	0.490	-	-	0	0	-	1.535	1.517	1.769	-	-	0	-	0.00%
2018-08-21	0	0.425	0.425	0.490	0.420	0.420	18,000	7,560	0.4200	1.535	1.535	1.769	1.517	1.517	4,985	1.5165	0.00%
2018-08-20	0	0.425	0.420	0.490	-	-	0	0	-	1.535	1.517	1.769	-	-	0	-	0.00%
2018-08-17	0	0.425	0.425	0.490	-	-	0	0	-	1.535	1.535	1.769	-	-	0	-	1.19%
2018-08-16	0	0.420	0.420	0.475	0.420	0.420	250,000	105,000	0.4200	1.517	1.517	1.715	1.517	1.517	69,236	1.5165	-2.33%
2018-08-15	0	0.430	0.420	0.455	0.430	0.430	290,000	124,700	0.4300	1.553	1.517	1.643	1.553	1.553	80,314	1.5527	0.00%
2018-08-14	0	0.430	0.430	0.440	0.430	0.440	440,000	191,600	0.4355	1.553	1.553	1.589	1.553	1.589	121,856	1.5724	-2.27%
2018-08-13	0	0.440	0.440	0.485	-	-	0	0	-	1.589	1.589	1.751	-	-	0	-	0.00%
2018-08-10	0	0.440	0.440	0.490	0.440	0.440	60,000	26,400	0.4400	1.589	1.589	1.769	1.589	1.589	16,617	1.5888	0.00%
2018-08-09	0	0.440	0.425	0.480	-	-	0	0	-	1.589	1.535	1.733	-	-	0	-	0.00%
2018-08-08	0	0.440	0.440	0.480	0.440	0.440	260,000	114,400	0.4400	1.589	1.589	1.733	1.589	1.589	72,006	1.5888	0.00%
2018-08-07	0	0.440	0.440	0.485	-	-	0	0	-	1.589	1.589	1.751	-	-	0	-	0.00%
2018-08-06	0	0.440	0.440	0.485	0.440	0.440	70,000	30,800	0.4400	1.589	1.589	1.751	1.589	1.589	19,386	1.5888	0.00%
2018-08-03	0	0.440	0.440	0.490	-	-	0	0	-	1.589	1.589	1.769	-	-	0	-	0.00%
2018-08-02	0	0.440	0.440	0.465	0.440	0.440	100,000	44,000	0.4400	1.589	1.589	1.679	1.589	1.589	27,694	1.5888	0.00%
2018-08-01	0	0.440	0.440	0.490	-	-	0	0	-	1.589	1.589	1.769	-	-	0	-	0.00%
2018-07-31	0	0.440	0.440	0.490	0.440	0.440	60,000	26,400	0.4400	1.589	1.589	1.769	1.589	1.589	16,617	1.5888	0.00%
2018-07-30	0	0.440	0.440	0.450	-	-	0	0	-	1.589	1.589	1.625	-	-	0	-	1.15%
2018-07-27	0	0.435	0.435	0.480	0.430	0.430	20,000	8,600	0.4300	1.571	1.571	1.733	1.553	1.553	5,539	1.5527	1.16%
2018-07-26	0	0.430	0.430	0.480	-	-	0	0	-	1.553	1.553	1.733	-	-	0	-	0.00%
2018-07-25	0	0.430	0.430	0.465	-	-	0	0	-	1.553	1.553	1.679	-	-	0	-	0.00%
2018-07-24	0	0.430	0.430	0.455	0.420	0.435	234,400	100,304	0.4279	1.553	1.553	1.643	1.517	1.571	64,916	1.5451	-4.44%
2018-07-23	0	0.450	0.360	0.490	-	-	0	0	-	1.625	1.300	1.769	-	-	0	-	0.00%
2018-07-20	0	0.450	0.405	0.480	-	-	0	0	-	1.625	1.462	1.733	-	-	0	-	0.00%
2018-07-19	0	0.450	0.435	0.480	-	-	0	0	-	1.625	1.571	1.733	-	-	0	-	0.00%
2018-07-18	0	0.450	0.430	0.460	-	-	0	0	-	1.625	1.553	1.661	-	-	0	-	0.00%
2018-07-17	0	0.450	0.430	0.470	-	-	0	0	-	1.625	1.553	1.697	-	-	0	-	0.00%
2018-07-16	0	0.450	0.430	0.480	-	-	0	0	-	1.625	1.553	1.733	-	-	0	-	0.00%
2018-07-13	0	0.450	0.450	0.465	0.450	0.450	14,000	6,300	0.4500	1.625	1.625	1.679	1.625	1.625	3,877	1.6249	1.12%
2018-07-12	0	0.445	0.445	0.460	0.445	0.445	80,000	35,600	0.4450	1.607	1.607	1.661	1.607	1.607	22,156	1.6068	-4.30%
2018-07-11	0	0.465	0.435	0.465	0.465	0.470	384,000	179,060	0.4663	1.679	1.571	1.679	1.679	1.697	106,347	1.6837	-1.06%
2018-07-10	0	0.470	0.470	0.475	0.465	0.465	100,000	46,500	0.4650	1.697	1.697	1.715	1.679	1.679	27,694	1.6790	-1.05%
2018-07-09	0	0.475	0.465	0.495	0.470	0.475	54,000	25,530	0.4728	1.715	1.679	1.787	1.697	1.715	14,955	1.7071	0.00%
2018-07-06	0	0.475	0.465	0.490	0.465	0.475	160,000	75,000	0.4688	1.715	1.679	1.769	1.679	1.715	44,311	1.6926	-1.04%
2018-07-05	0	0.480	0.465	0.480	-	-	0	0	-	1.733	1.679	1.733	-	-	0	-	0.00%
2018-07-04	0	0.480	0.470	0.490	-	-	0	0	-	1.733	1.697	1.769	-	-	0	-	0.00%
2018-07-03	0	0.480	0.465	0.500	0.465	0.480	194,000	90,930	0.4687	1.733	1.679	1.805	1.679	1.733	53,727	1.6924	3.23%
2018-06-29	0	0.465	0.465	0.485	-	-	0	0	-	1.679	1.679	1.751	-	-	0	-	0.00%
2018-06-28	0	0.465	0.465	0.470	-	-	0	0	-	1.679	1.679	1.697	-	-	0	-	0.00%
2018-06-27	0	0.465	0.465	0.485	0.465	0.465	4,000	1,860	0.4650	1.679	1.679	1.751	1.679	1.679	1,108	1.6790	-3.12%
2018-06-26	0	0.480	0.465	0.485	0.465	0.480	532,000	252,880	0.4753	1.733	1.679	1.751	1.679	1.733	147,335	1.7164	3.23%
2018-06-25	0	0.465	0.445	0.470	0.465	0.465	548,000	254,820	0.4650	1.679	1.607	1.697	1.679	1.679	151,766	1.6790	0.00%
2018-06-22	0	0.465	0.435	0.485	-	-	0	0	-	1.679	1.571	1.751	-	-	0	-	0.00%
2018-06-21	0	0.465	0.465	0.470	0.465	0.465	2,000	930	0.4650	1.679	1.679	1.697	1.679	1.679	554	1.6790	-3.12%
2018-06-20	0	0.480	0.470	0.480	0.475	0.490	228,000	110,640	0.4853	1.733	1.697	1.733	1.715	1.769	63,143	1.7522	3.23%
2018-06-19	0	0.465	0.445	0.470	0.465	0.465	100,000	46,500	0.4650	1.679	1.607	1.697	1.679	1.679	27,694	1.6790	-1.06%
2018-06-15	0	0.470	0.470	0.485	-	-	0	0	-	1.697	1.697	1.751	-	-	0	-	1.08%
2018-06-14	0	0.465	0.460	0.470	0.465	0.465	136,000	63,240	0.4650	1.679	1.661	1.697	1.679	1.679	37,664	1.6790	-2.11%
2018-06-13	0	0.475	0.475	0.480	0.475	0.480	116,000	55,600	0.4793	1.715	1.715	1.733	1.715	1.733	32,126	1.7307	-1.04%
2018-06-12	0	0.480	0.470	0.480	0.475	0.480	300,000	142,510	0.4750	1.733	1.697	1.733	1.715	1.733	83,083	1.7153	1.05%
2018-06-11	0	0.475	0.475	0.495	-	-	0	0	-	1.715	1.715	1.787	-	-	0	-	3.26%
2018-06-08	0	0.460	0.460	0.470	0.460	0.480	40,000	18,890	0.4723	1.661	1.661	1.697	1.661	1.733	11,078	1.7052	-3.16%
2018-06-07	0	0.475	0.475	0.480	0.475	0.480	310,000	148,730	0.4798	1.715	1.715	1.733	1.715	1.733	85,853	1.7324	-2.06%
2018-06-06	0	0.485	0.480	0.485	0.465	0.485	308,000	144,910	0.4705	1.751	1.733	1.751	1.679	1.751	85,299	1.6988	7.78%
2018-06-05	0	0.450	0.450	0.470	-	-	0	0	-	1.625	1.625	1.697	-	-	0	-	0.00%
2018-06-04	0	0.450	0.440	0.480	-	-	0	0	-	1.625	1.589	1.733	-	-	0	-	0.00%
2018-06-01	0	0.450	0.450	0.480	-	-	0	0	-	1.625	1.625	1.733	-	-	0	-	1.69%
2018-05-31	0	0.450	0.450	0.475	0.435	0.450	182,000	81,750	0.4492	1.598	1.598	1.687	1.545	1.598	51,258	1.5949	0.00%
2018-05-30	0	0.450	0.440	0.450	-	-	0	0	-	1.598	1.562	1.598	-	-	0	-	0.00%
2018-05-29	0	0.450	0.420	0.460	0.450	0.450	100,000	45,000	0.4500	1.598	1.491	1.633	1.598	1.598	28,164	1.5978	0.00%
2018-05-28	0	0.450	0.450	0.470	0.440	0.440	16,000	7,040	0.4400	1.598	1.598	1.669	1.562	1.562	4,506	1.5623	-4.26%
2018-05-25	0	0.470	0.460	0.470	-	-	0	0	-	1.669	1.633	1.669	-	-	0	-	0.00%
2018-05-24	0	0.470	0.445	0.470	-	-	0	0	-	1.669	1.580	1.669	-	-	0	-	0.00%
2018-05-23	0	0.470	0.455	0.475	0.440	0.470	30,000	13,500	0.4500	1.669	1.616	1.687	1.562	1.669	8,449	1.5978	1.08%
2018-05-21	0	0.465	0.465	0.470	0.460	0.460	10,000	4,600	0.4600	1.651	1.651	1.669	1.633	1.633	2,816	1.6333	-1.06%
2018-05-18	0	0.470	0.445	0.475	-	-	0	0	-	1.669	1.580	1.687	-	-	0	-	0.00%
2018-05-17	0	0.470	0.460	0.470	0.460	0.475	134,000	61,670	0.4602	1.669	1.633	1.669	1.633	1.687	37,740	1.6341	2.17%
2018-05-16	0	0.460	0.440	0.460	0.460	0.460	12,000	5,520	0.4600	1.633	1.562	1.633	1.633	1.633	3,380	1.6333	2.22%
2018-05-15	0	0.450	0.445	0.470	0.450	0.450	20,000	9,000	0.4500	1.598	1.580	1.669	1.598	1.598	5,633	1.5978	1.12%
2018-05-14	0	0.445	0.445	0.475	0.445	0.445	4,000	1,780	0.4450	1.580	1.580	1.687	1.580	1.580	1,127	1.5800	-5.32%
2018-05-11	0	0.470	0.450	0.470	-	-	0	0	-	1.669	1.598	1.669	-	-	0	-	0.00%
2018-05-10	0	0.470	0.445	0.480	-	-	0	0	-	1.669	1.580	1.704	-	-	0	-	0.00%
2018-05-09	0	0.470	0.450	0.470	-	-	0	0	-	1.669	1.598	1.669	-	-	0	-	-1.05%
2018-05-08	0	0.475	0.450	0.475	0.445	0.475	232,000	107,640	0.4640	1.687	1.598	1.687	1.580	1.687	65,340	1.6474	9.20%
2018-05-07	0	0.435	0.435	0.445	0.430	0.430	20,000	8,600	0.4300	1.545	1.545	1.580	1.527	1.527	5,633	1.5268	-2.25%
2018-05-04	0	0.445	0.425	0.445	-	-	0	0	-	1.580	1.509	1.580	-	-	0	-	-1.11%
2018-05-03	0	0.450	0.425	0.450	-	-	0	0	-	1.598	1.509	1.598	-	-	0	-	0.00%
2018-05-02	0	0.450	0.430	0.450	-	-	0	0	-	1.598	1.527	1.598	-	-	0	-	0.00%
2018-04-30	0	0.450	0.430	0.470	-	-	0	0	-	1.598	1.527	1.669	-	-	0	-	0.00%
2018-04-27	0	0.450	0.430	0.460	-	-	0	0	-	1.598	1.527	1.633	-	-	0	-	0.00%
2018-04-26	0	0.450	0.410	0.470	-	-	0	0	-	1.598	1.456	1.669	-	-	0	-	0.00%
2018-04-25	0	0.450	0.440	0.510	-	-	0	0	-	1.598	1.562	1.811	-	-	0	-	0.00%
2018-04-24	0	0.450	0.430	0.470	-	-	0	0	-	1.598	1.527	1.669	-	-	0	-	0.00%
2018-04-23	0	0.450	0.435	0.465	-	-	0	0	-	1.598	1.545	1.651	-	-	0	-	0.00%
2018-04-20	0	0.450	0.435	0.455	0.430	0.450	180,000	80,400	0.4467	1.598	1.545	1.616	1.527	1.598	50,695	1.5860	-1.10%
2018-04-19	0	0.455	0.440	0.465	-	-	0	0	-	1.616	1.562	1.651	-	-	0	-	0.00%
2018-04-18	0	0.455	0.440	0.460	-	-	0	0	-	1.616	1.562	1.633	-	-	0	-	0.00%
2018-04-17	0	0.455	0.445	0.455	0.445	0.460	200,000	90,500	0.4525	1.616	1.580	1.616	1.580	1.633	56,328	1.6067	2.25%
2018-04-16	0	0.445	0.445	0.470	0.445	0.445	300,000	133,500	0.4450	1.580	1.580	1.669	1.580	1.580	84,492	1.5800	-3.26%
2018-04-13	0	0.460	0.445	0.480	-	-	0	0	-	1.633	1.580	1.704	-	-	0	-	0.00%
2018-04-12	0	0.460	0.445	0.475	-	-	0	0	-	1.633	1.580	1.687	-	-	0	-	0.00%
2018-04-11	0	0.460	0.450	0.480	-	-	0	0	-	1.633	1.598	1.704	-	-	0	-	0.00%
2018-04-10	0	0.460	0.450	0.470	0.445	0.460	132,000	59,740	0.4526	1.633	1.598	1.669	1.580	1.633	37,176	1.6069	-1.08%
2018-04-09	0	0.465	0.445	0.470	-	-	0	0	-	1.651	1.580	1.669	-	-	0	-	0.00%
2018-04-06	0	0.465	0.450	0.465	0.445	0.465	184,000	83,690	0.4548	1.651	1.598	1.651	1.580	1.651	51,822	1.6150	1.09%
2018-04-04	0	0.460	0.450	0.470	-	-	0	0	-	1.633	1.598	1.669	-	-	0	-	0.00%
2018-04-03	0	0.460	0.445	0.460	0.445	0.475	56,000	26,100	0.4661	1.633	1.580	1.633	1.580	1.687	15,772	1.6549	-1.08%
2018-03-29	0	0.465	0.445	0.470	0.440	0.480	2,116,000	982,450	0.4643	1.651	1.580	1.669	1.562	1.704	595,947	1.6486	0.00%
2018-03-28	0	0.465	0.450	0.485	0.465	0.465	2,000	930	0.4650	1.651	1.598	1.722	1.651	1.651	563	1.6511	1.09%
2018-03-27	0	0.460	0.460	0.485	-	-	0	0	-	1.633	1.633	1.722	-	-	0	-	0.00%
2018-03-26	0	0.460	0.460	0.480	-	-	0	0	-	1.633	1.633	1.704	-	-	0	-	0.00%
2018-03-23	0	0.460	0.460	0.475	0.460	0.460	140,000	64,400	0.4600	1.633	1.633	1.687	1.633	1.633	39,429	1.6333	-3.16%
2018-03-22	0	0.475	0.460	0.475	-	-	0	0	-	1.687	1.633	1.687	-	-	0	-	0.00%
2018-03-21	0	0.475	0.460	0.475	0.460	0.475	102,000	47,650	0.4672	1.687	1.633	1.687	1.633	1.687	28,727	1.6587	-1.04%
2018-03-20	0	0.480	0.460	0.480	-	-	0	0	-	1.704	1.633	1.704	-	-	0	-	0.00%
2018-03-19	0	0.480	0.465	0.480	-	-	0	0	-	1.704	1.651	1.704	-	-	0	-	-2.04%
2018-03-16	0	0.490	0.465	0.490	-	-	0	0	-	1.740	1.651	1.740	-	-	0	-	0.00%
2018-03-15	0	0.490	0.470	0.490	0.490	0.490	4,000	1,960	0.4900	1.740	1.669	1.740	1.740	1.740	1,127	1.7398	5.38%
2018-03-14	0	0.465	0.465	0.495	0.465	0.465	10,000	4,650	0.4650	1.651	1.651	1.758	1.651	1.651	2,816	1.6511	-1.06%
2018-03-13	0	0.470	0.445	0.480	-	-	0	0	-	1.669	1.580	1.704	-	-	0	-	0.00%
2018-03-12	0	0.470	0.465	0.485	-	-	0	0	-	1.669	1.651	1.722	-	-	0	-	0.00%
2018-03-09	0	0.470	0.460	0.490	-	-	0	0	-	1.669	1.633	1.740	-	-	0	-	0.00%
2018-03-08	0	0.470	0.460	0.485	-	-	0	0	-	1.669	1.633	1.722	-	-	0	-	0.00%
2018-03-07	0	0.470	0.460	0.490	-	-	0	0	-	1.669	1.633	1.740	-	-	0	-	0.00%
2018-03-06	0	0.470	0.460	0.480	-	-	0	0	-	1.669	1.633	1.704	-	-	0	-	0.00%
2018-03-05	0	0.470	0.465	0.485	0.460	0.470	214,000	98,980	0.4625	1.669	1.651	1.722	1.633	1.669	60,271	1.6423	1.08%
2018-03-02	0	0.465	0.460	0.475	0.460	0.465	246,000	113,910	0.4630	1.651	1.633	1.687	1.633	1.651	69,283	1.6441	0.00%
2018-03-01	0	0.465	0.465	0.485	0.460	0.465	56,000	26,030	0.4648	1.651	1.651	1.722	1.633	1.651	15,772	1.6504	-2.11%
2018-02-28	0	0.475	0.475	0.490	0.465	0.465	4,000	1,860	0.4650	1.687	1.687	1.740	1.651	1.651	1,127	1.6511	1.06%
2018-02-27	0	0.470	0.470	0.480	0.470	0.470	8,000	3,760	0.4700	1.669	1.669	1.704	1.669	1.669	2,253	1.6688	-4.08%
2018-02-26	0	0.490	0.475	0.490	0.470	0.490	20,000	9,520	0.4760	1.740	1.687	1.740	1.669	1.740	5,633	1.6901	3.16%
2018-02-23	0	0.475	0.475	0.480	0.475	0.475	8,000	3,800	0.4750	1.687	1.687	1.704	1.687	1.687	2,253	1.6866	-1.04%
2018-02-22	0	0.480	0.465	0.480	-	-	0	0	-	1.704	1.651	1.704	-	-	0	-	0.00%
2018-02-21	0	0.480	0.470	0.480	-	-	0	0	-	1.704	1.669	1.704	-	-	0	-	0.00%
2018-02-20	0	0.480	0.465	0.495	-	-	0	0	-	1.704	1.651	1.758	-	-	0	-	0.00%
2018-02-15	0	0.480	0.470	0.485	0.480	0.480	144,000	69,120	0.4800	1.704	1.669	1.722	1.704	1.704	40,556	1.7043	1.05%
2018-02-14	0	0.475	0.465	0.480	0.465	0.475	256,000	120,890	0.4722	1.687	1.651	1.704	1.651	1.687	72,100	1.6767	3.26%
2018-02-13	0	0.460	0.450	0.475	-	-	0	0	-	1.633	1.598	1.687	-	-	0	-	0.00%
2018-02-12	0	0.460	0.460	0.475	-	-	0	0	-	1.633	1.633	1.687	-	-	0	-	0.00%
2018-02-09	0	0.460	0.460	0.465	0.440	0.460	1,084,000	487,030	0.4493	1.633	1.633	1.651	1.562	1.633	305,296	1.5953	-5.15%
2018-02-08	0	0.485	0.465	0.485	0.465	0.485	96,000	44,750	0.4661	1.722	1.651	1.722	1.651	1.722	27,037	1.6551	4.30%
2018-02-07	0	0.465	0.450	0.480	-	-	0	0	-	1.651	1.598	1.704	-	-	0	-	0.00%
2018-02-06	0	0.465	0.465	0.480	0.465	0.500	208,000	97,560	0.4690	1.651	1.651	1.704	1.651	1.775	58,581	1.6654	-8.82%
2018-02-05	0	0.510	0.495	0.510	0.490	0.510	266,000	133,850	0.5032	1.811	1.758	1.811	1.740	1.811	74,916	1.7867	0.00%
2018-02-02	0	0.510	0.510	0.520	0.500	0.520	112,000	56,940	0.5084	1.811	1.811	1.846	1.775	1.846	31,544	1.8051	2.00%
2018-02-01	0	0.500	0.500	0.510	0.485	0.510	1,176,000	584,210	0.4968	1.775	1.775	1.811	1.722	1.811	331,207	1.7639	1.01%
2018-01-31	0	0.495	0.495	0.510	0.485	0.510	558,000	278,330	0.4988	1.758	1.758	1.811	1.722	1.811	157,154	1.7711	-2.94%
2018-01-30	0	0.510	0.490	0.510	-	-	0	0	-	1.811	1.740	1.811	-	-	0	-	0.00%
2018-01-29	0	0.510	0.500	0.520	0.480	0.550	3,190,000	1,615,860	0.5065	1.811	1.775	1.846	1.704	1.953	898,427	1.7985	7.37%
2018-01-26	0	0.475	0.465	0.475	-	-	0	0	-	1.687	1.651	1.687	-	-	0	-	0.00%
2018-01-25	0	0.475	0.470	0.475	0.465	0.480	860,000	405,370	0.4714	1.687	1.669	1.687	1.651	1.704	242,209	1.6736	3.26%
2018-01-24	0	0.460	0.460	0.480	-	-	0	0	-	1.633	1.633	1.704	-	-	0	-	0.00%
2018-01-23	0	0.460	0.460	0.480	-	-	0	0	-	1.633	1.633	1.704	-	-	0	-	0.00%
2018-01-22	0	0.460	0.460	0.470	0.460	0.460	2,000	920	0.4600	1.633	1.633	1.669	1.633	1.633	563	1.6333	0.00%
2018-01-19	0	0.460	0.460	0.475	0.460	0.480	106,000	48,940	0.4617	1.633	1.633	1.687	1.633	1.704	29,854	1.6393	0.00%
2018-01-18	0	0.460	0.460	0.465	0.460	0.465	400,000	185,500	0.4638	1.633	1.633	1.651	1.633	1.651	112,655	1.6466	0.00%
2018-01-17	0	0.460	0.450	0.460	0.440	0.460	338,000	149,400	0.4420	1.633	1.598	1.633	1.562	1.633	95,194	1.5694	-1.08%
2018-01-16	0	0.465	0.455	0.465	0.440	0.465	408,000	180,420	0.4422	1.651	1.616	1.651	1.562	1.651	114,909	1.5701	5.68%
2018-01-15	0	0.440	0.440	0.460	0.435	0.455	58,000	26,350	0.4543	1.562	1.562	1.633	1.545	1.616	16,335	1.6131	-5.38%
2018-01-12	0	0.465	0.460	0.470	0.465	0.465	100,000	46,500	0.4650	1.651	1.633	1.669	1.651	1.651	28,164	1.6511	0.00%
2018-01-11	0	0.465	0.465	0.470	0.450	0.465	390,000	175,680	0.4505	1.651	1.651	1.669	1.598	1.651	109,839	1.5994	3.33%
2018-01-10	0	0.450	0.450	0.475	0.450	0.465	302,000	139,400	0.4616	1.598	1.598	1.687	1.598	1.651	85,055	1.6389	-3.23%
2018-01-09	0	0.465	0.455	0.475	-	-	0	0	-	1.651	1.616	1.687	-	-	0	-	0.00%
2018-01-08	0	0.465	0.460	0.465	0.460	0.465	210,000	96,860	0.4612	1.651	1.633	1.651	1.633	1.651	59,144	1.6377	-2.11%
2018-01-05	0	0.475	0.470	0.480	0.460	0.490	600,000	279,520	0.4659	1.687	1.669	1.704	1.633	1.740	168,983	1.6541	4.40%
2018-01-04	0	0.455	0.450	0.460	0.455	0.455	50,000	22,750	0.4550	1.616	1.598	1.633	1.616	1.616	14,082	1.6155	0.00%
2018-01-03	0	0.455	0.455	0.465	0.445	0.460	324,000	148,180	0.4573	1.616	1.616	1.651	1.580	1.633	91,251	1.6239	0.00%
2018-01-02	0	0.455	0.450	0.455	0.450	0.455	254,000	115,260	0.4538	1.616	1.598	1.616	1.598	1.616	71,536	1.6112	1.11%
2017-12-29	0	0.450	0.440	0.450	0.450	0.450	2,000	900	0.4500	1.598	1.562	1.598	1.598	1.598	563	1.5978	0.00%
2017-12-28	0	0.450	0.440	0.450	0.440	0.450	22,000	9,750	0.4432	1.598	1.562	1.598	1.562	1.598	6,196	1.5736	0.00%
2017-12-27	0	0.450	0.440	0.455	0.435	0.455	230,000	100,190	0.4356	1.598	1.562	1.616	1.545	1.616	64,777	1.5467	0.00%
2017-12-22	0	0.450	0.435	0.455	-	-	0	0	-	1.598	1.545	1.616	-	-	0	-	0.00%
2017-12-21	0	0.450	0.435	0.455	-	-	0	0	-	1.598	1.545	1.616	-	-	0	-	0.00%
2017-12-20	0	0.450	0.435	0.450	-	-	0	0	-	1.598	1.545	1.598	-	-	0	-	0.00%
2017-12-19	0	0.450	0.440	0.450	0.440	0.450	144,000	63,490	0.4409	1.598	1.562	1.598	1.562	1.598	40,556	1.5655	3.45%
2017-12-18	0	0.435	0.435	0.445	0.435	0.435	50,000	21,750	0.4350	1.545	1.545	1.580	1.545	1.545	14,082	1.5445	-2.25%
2017-12-15	0	0.445	0.435	0.445	-	-	0	0	-	1.580	1.545	1.580	-	-	0	-	0.00%
2017-12-14	0	0.445	0.435	0.450	-	-	0	0	-	1.580	1.545	1.598	-	-	0	-	0.00%
2017-12-13	0	0.445	0.440	0.450	-	-	0	0	-	1.580	1.562	1.598	-	-	0	-	0.00%
2017-12-12	0	0.445	0.435	0.475	-	-	0	0	-	1.580	1.545	1.687	-	-	0	-	0.00%
2017-12-11	0	0.445	0.430	0.450	-	-	10,000	4,500	0.4500	1.580	1.527	1.598	-	-	2,816	1.5978	0.00%
2017-12-08	0	0.445	0.430	0.460	-	-	0	0	-	1.580	1.527	1.633	-	-	0	-	0.00%
2017-12-07	0	0.445	0.430	0.445	-	-	0	0	-	1.580	1.527	1.580	-	-	0	-	0.00%
2017-12-06	0	0.445	0.435	0.445	0.445	0.445	264,000	117,480	0.4450	1.580	1.545	1.580	1.580	1.580	74,353	1.5800	0.00%
2017-12-05	0	0.445	0.445	0.460	-	-	0	0	-	1.580	1.580	1.633	-	-	0	-	0.00%
2017-12-04	0	0.445	0.445	0.460	0.445	0.445	702,000	312,390	0.4450	1.580	1.580	1.633	1.580	1.580	197,710	1.5800	0.00%
2017-12-01	0	0.445	0.445	0.455	0.445	0.445	6,000	2,670	0.4450	1.580	1.580	1.616	1.580	1.580	1,690	1.5800	0.00%
2017-11-30	0	0.445	0.445	0.450	0.445	0.455	138,000	62,040	0.4496	1.580	1.580	1.598	1.580	1.616	38,866	1.5962	-1.11%
2017-11-29	0	0.450	0.450	0.455	0.445	0.450	720,000	321,060	0.4459	1.598	1.598	1.616	1.580	1.598	202,780	1.5833	1.12%
2017-11-28	0	0.445	0.440	0.455	0.445	0.445	34,000	15,130	0.4450	1.580	1.562	1.616	1.580	1.580	9,576	1.5800	0.00%
2017-11-27	0	0.445	0.445	0.450	0.445	0.460	42,000	18,720	0.4457	1.580	1.580	1.598	1.580	1.633	11,829	1.5826	0.00%
2017-11-24	0	0.445	0.440	0.445	0.445	0.445	188,000	83,660	0.4450	1.580	1.562	1.580	1.580	1.580	52,948	1.5800	-1.11%
2017-11-23	0	0.450	0.445	0.450	0.445	0.460	82,000	36,720	0.4478	1.598	1.580	1.598	1.580	1.633	23,094	1.5900	1.12%
2017-11-22	0	0.445	0.445	0.460	0.445	0.445	38,000	16,910	0.4450	1.580	1.580	1.633	1.580	1.580	10,702	1.5800	-3.26%
2017-11-21	0	0.460	0.450	0.460	0.445	0.460	336,000	153,080	0.4556	1.633	1.598	1.633	1.580	1.633	94,631	1.6177	3.37%
2017-11-20	0	0.445	0.440	0.445	0.445	0.445	20,000	8,900	0.4450	1.580	1.562	1.580	1.580	1.580	5,633	1.5800	-3.26%
2017-11-17	0	0.460	0.440	0.460	0.445	0.460	252,000	112,170	0.4451	1.633	1.562	1.633	1.580	1.633	70,973	1.5805	2.22%
2017-11-16	0	0.450	0.445	0.460	0.445	0.460	458,000	206,050	0.4499	1.598	1.580	1.633	1.580	1.633	128,991	1.5974	1.12%
2017-11-15	0	0.445	0.445	0.460	-	-	0	0	-	1.580	1.580	1.633	-	-	0	-	0.00%
2017-11-14	0	0.445	0.445	0.470	0.445	0.455	56,000	25,020	0.4468	1.580	1.580	1.669	1.580	1.616	15,772	1.5864	-2.20%
2017-11-13	0	0.455	0.445	0.455	-	-	0	0	-	1.616	1.580	1.616	-	-	0	-	0.00%
2017-11-10	0	0.455	0.450	0.455	-	-	0	0	-	1.616	1.598	1.616	-	-	0	-	0.00%
2017-11-09	0	0.455	0.455	0.460	0.430	0.460	690,000	308,500	0.4471	1.616	1.616	1.633	1.527	1.633	194,331	1.5875	-1.09%
2017-11-08	0	0.460	0.445	0.460	0.445	0.460	572,000	256,050	0.4476	1.633	1.580	1.633	1.580	1.633	161,097	1.5894	3.37%
2017-11-07	0	0.445	0.445	0.460	0.440	0.445	164,000	72,190	0.4402	1.580	1.580	1.633	1.562	1.580	46,189	1.5629	0.00%
2017-11-06	0	0.445	0.445	0.465	-	-	0	0	-	1.580	1.580	1.651	-	-	0	-	0.00%
2017-11-03	0	0.445	0.445	0.460	0.440	0.465	1,686,000	764,810	0.4536	1.580	1.580	1.633	1.562	1.651	474,843	1.6107	-1.11%
2017-11-02	0	0.450	0.440	0.450	0.440	0.450	112,000	49,600	0.4429	1.598	1.562	1.598	1.562	1.598	31,544	1.5724	1.12%
2017-11-01	0	0.445	0.440	0.460	0.445	0.445	10,000	4,450	0.4450	1.580	1.562	1.633	1.580	1.580	2,816	1.5800	0.00%
2017-10-31	0	0.445	0.445	0.460	0.445	0.445	2,000	890	0.4450	1.580	1.580	1.633	1.580	1.580	563	1.5800	-3.26%
2017-10-30	0	0.460	0.450	0.460	0.460	0.460	2,000	920	0.4600	1.633	1.598	1.633	1.633	1.633	563	1.6333	0.00%
2017-10-27	0	0.460	0.450	0.460	0.440	0.460	462,000	210,360	0.4553	1.633	1.598	1.633	1.562	1.633	130,117	1.6167	4.55%
2017-10-26	0	0.440	0.440	0.455	0.440	0.440	12,000	5,280	0.4400	1.562	1.562	1.616	1.562	1.562	3,380	1.5623	-1.12%
2017-10-25	0	0.445	0.440	0.450	-	-	0	0	-	1.580	1.562	1.598	-	-	0	-	0.00%
2017-10-24	0	0.445	0.445	0.455	0.445	0.455	168,000	74,780	0.4451	1.580	1.580	1.616	1.580	1.616	47,315	1.5805	-2.20%
2017-10-23	0	0.455	0.445	0.455	0.440	0.455	92,000	40,810	0.4436	1.616	1.580	1.616	1.562	1.616	25,911	1.5750	1.11%
2017-10-20	0	0.450	0.445	0.450	0.440	0.455	496,000	221,350	0.4463	1.598	1.580	1.598	1.562	1.616	139,693	1.5845	2.27%
2017-10-19	0	0.440	0.440	0.445	0.440	0.465	772,000	349,480	0.4527	1.562	1.562	1.580	1.562	1.651	217,425	1.6074	-2.22%
2017-10-18	0	0.450	0.450	0.460	0.450	0.470	1,706,000	772,900	0.4530	1.598	1.598	1.633	1.598	1.669	480,476	1.6086	2.27%
2017-10-17	0	0.440	0.440	0.450	0.440	0.450	176,000	77,500	0.4403	1.562	1.562	1.598	1.562	1.598	49,568	1.5635	-2.22%
2017-10-16	0	0.450	0.445	0.450	0.450	0.450	318,000	143,100	0.4500	1.598	1.580	1.598	1.598	1.598	89,561	1.5978	-1.10%
2017-10-13	0	0.455	0.450	0.455	0.450	0.460	202,000	91,670	0.4538	1.616	1.598	1.616	1.598	1.633	56,891	1.6113	3.41%
2017-10-12	0	0.440	0.440	0.450	0.440	0.455	96,000	42,620	0.4440	1.562	1.562	1.598	1.562	1.616	27,037	1.5763	0.00%
2017-10-11	0	0.440	0.440	0.450	0.440	0.455	22,000	9,860	0.4482	1.562	1.562	1.598	1.562	1.616	6,196	1.5913	-2.22%
2017-10-10	0	0.450	0.445	0.450	0.440	0.450	32,000	14,100	0.4406	1.598	1.580	1.598	1.562	1.598	9,012	1.5645	1.12%
2017-10-09	0	0.445	0.435	0.445	-	-	0	0	-	1.580	1.545	1.580	-	-	0	-	-1.11%
2017-10-06	0	0.450	0.445	0.450	0.450	0.455	322,000	144,910	0.4500	1.598	1.580	1.598	1.598	1.616	90,688	1.5979	3.69%
2017-10-04	0	0.440	0.440	0.450	0.440	0.445	122,000	54,180	0.4441	1.541	1.541	1.576	1.541	1.558	34,835	1.5553	-2.22%
2017-10-03	0	0.450	0.445	0.450	0.435	0.455	204,000	89,810	0.4402	1.576	1.558	1.576	1.523	1.594	58,249	1.5418	0.00%
2017-09-29	0	0.450	0.445	0.450	0.450	0.450	2,000	900	0.4500	1.576	1.558	1.576	1.576	1.576	571	1.5760	3.45%
2017-09-28	0	0.435	0.435	0.455	-	-	0	0	-	1.523	1.523	1.594	-	-	0	-	0.00%
2017-09-27	0	0.435	0.435	0.455	0.435	0.435	10,000	4,350	0.4350	1.523	1.523	1.594	1.523	1.523	2,855	1.5235	0.00%
2017-09-26	0	0.435	0.430	0.455	-	-	0	0	-	1.523	1.506	1.594	-	-	0	-	0.00%
2017-09-25	0	0.435	0.435	0.455	-	-	0	0	-	1.523	1.523	1.594	-	-	0	-	0.00%
2017-09-22	0	0.435	0.430	0.450	-	-	0	0	-	1.523	1.506	1.576	-	-	0	-	0.00%
2017-09-21	0	0.435	0.435	0.440	0.430	0.440	470,000	204,640	0.4354	1.523	1.523	1.541	1.506	1.541	134,200	1.5249	-1.14%
2017-09-20	0	0.440	0.440	0.455	-	-	0	0	-	1.541	1.541	1.594	-	-	0	-	1.15%
2017-09-19	0	0.435	0.435	0.455	0.435	0.435	80,000	34,800	0.4350	1.523	1.523	1.594	1.523	1.523	22,843	1.5235	-4.40%
2017-09-18	0	0.455	0.450	0.455	0.450	0.465	502,000	228,170	0.4545	1.594	1.576	1.594	1.576	1.629	143,337	1.5918	3.41%
2017-09-15	0	0.440	0.435	0.445	0.440	0.450	112,000	49,300	0.4402	1.541	1.523	1.558	1.541	1.576	31,980	1.5416	-2.22%
2017-09-14	0	0.450	0.440	0.450	0.440	0.450	108,000	47,600	0.4407	1.576	1.541	1.576	1.541	1.576	30,837	1.5436	0.00%
2017-09-13	0	0.450	0.445	0.450	0.450	0.450	70,000	30,880	0.4411	1.576	1.558	1.576	1.576	1.576	19,987	1.5450	3.45%
2017-09-12	0	0.435	0.435	0.450	0.430	0.440	270,019	118,077	0.4373	1.523	1.523	1.576	1.506	1.541	77,099	1.5315	-3.33%
2017-09-11	0	0.450	0.445	0.455	0.445	0.455	244,000	109,490	0.4487	1.576	1.558	1.594	1.558	1.594	69,670	1.5716	2.27%
2017-09-08	0	0.440	0.435	0.445	0.440	0.455	288,000	127,930	0.4442	1.541	1.523	1.558	1.541	1.594	82,233	1.5557	-2.22%
2017-09-07	0	0.450	0.445	0.450	0.455	0.455	2,000	910	0.4550	1.576	1.558	1.576	1.594	1.594	571	1.5935	2.27%
2017-09-06	0	0.440	0.440	0.455	0.440	0.455	288,000	130,560	0.4533	1.541	1.541	1.594	1.541	1.594	82,233	1.5877	-1.12%
2017-09-05	0	0.445	0.435	0.450	-	-	0	0	-	1.558	1.523	1.576	-	-	0	-	0.00%
2017-09-04	0	0.445	0.435	0.450	-	-	0	0	-	1.558	1.523	1.576	-	-	0	-	0.00%
2017-09-01	0	0.445	0.435	0.450	-	-	0	0	-	1.558	1.523	1.576	-	-	0	-	0.00%
2017-08-31	0	0.445	0.430	0.445	0.430	0.445	76,000	32,740	0.4308	1.558	1.506	1.558	1.506	1.558	21,700	1.5087	1.14%
2017-08-30	0	0.440	0.430	0.455	-	-	0	0	-	1.541	1.506	1.594	-	-	0	-	0.00%
2017-08-29	0	0.440	0.440	0.450	0.440	0.455	182,000	80,310	0.4413	1.541	1.541	1.576	1.541	1.594	51,967	1.5454	0.00%
2017-08-28	0	0.440	0.435	0.450	0.440	0.450	108,000	47,790	0.4425	1.541	1.523	1.576	1.541	1.576	30,837	1.5497	-3.30%
2017-08-25	0	0.455	0.450	0.455	0.450	0.455	270,000	121,600	0.4504	1.594	1.576	1.594	1.576	1.594	77,094	1.5773	0.00%
2017-08-24	0	0.455	0.445	0.455	0.450	0.455	66,000	29,820	0.4518	1.594	1.558	1.594	1.576	1.594	18,845	1.5824	1.11%
2017-08-22	0	0.450	0.445	0.455	0.445	0.460	216,000	98,290	0.4550	1.576	1.558	1.594	1.558	1.611	61,675	1.5937	-1.10%
2017-08-21	0	0.455	0.455	0.460	-	-	0	0	-	1.594	1.594	1.611	-	-	0	-	0.00%
2017-08-18	0	0.455	0.455	0.460	0.455	0.455	202,000	91,910	0.4550	1.594	1.594	1.611	1.594	1.594	57,678	1.5935	-1.09%
2017-08-17	0	0.460	0.455	0.460	0.455	0.460	216,000	98,300	0.4551	1.611	1.594	1.611	1.594	1.611	61,675	1.5938	1.10%
2017-08-16	0	0.455	0.455	0.460	0.455	0.460	440,000	200,300	0.4552	1.594	1.594	1.611	1.594	1.611	125,634	1.5943	-1.09%
2017-08-15	0	0.460	0.455	0.465	-	-	0	0	-	1.611	1.594	1.629	-	-	0	-	0.00%
2017-08-14	0	0.460	0.455	0.460	0.460	0.460	274,000	126,040	0.4600	1.611	1.594	1.611	1.611	1.611	78,236	1.6110	0.00%
2017-08-11	0	0.460	0.460	0.465	0.460	0.460	1,682,000	773,720	0.4600	1.611	1.611	1.629	1.611	1.611	480,265	1.6110	0.00%
2017-08-10	0	0.460	0.460	0.465	0.460	0.465	302,000	140,160	0.4641	1.611	1.611	1.629	1.611	1.629	86,231	1.6254	-1.08%
2017-08-09	0	0.465	0.460	0.470	-	-	0	0	-	1.629	1.611	1.646	-	-	0	-	0.00%
2017-08-08	0	0.465	0.465	0.470	0.460	0.465	40,000	18,550	0.4638	1.629	1.629	1.646	1.611	1.629	11,421	1.6242	0.00%
2017-08-07	0	0.465	0.465	0.470	0.460	0.465	50,000	23,200	0.4640	1.629	1.629	1.646	1.611	1.629	14,277	1.6250	-1.06%
2017-08-04	0	0.470	0.465	0.470	-	-	0	0	-	1.646	1.629	1.646	-	-	0	-	0.00%
2017-08-03	0	0.470	0.470	0.480	-	-	0	0	-	1.646	1.646	1.681	-	-	0	-	0.00%
2017-08-02	0	0.470	0.470	0.475	0.470	0.475	72,000	33,880	0.4706	1.646	1.646	1.664	1.646	1.664	20,558	1.6480	-1.05%
2017-08-01	0	0.475	0.470	0.475	0.470	0.485	140,000	66,470	0.4748	1.664	1.646	1.664	1.646	1.699	39,975	1.6628	-2.06%
2017-07-31	0	0.485	0.470	0.485	-	-	0	0	-	1.699	1.646	1.699	-	-	0	-	0.00%
2017-07-28	0	0.485	0.470	0.485	0.485	0.490	310,000	150,400	0.4852	1.699	1.646	1.699	1.699	1.716	88,515	1.6991	1.04%
2017-07-27	0	0.480	0.470	0.480	-	-	0	0	-	1.681	1.646	1.681	-	-	0	-	0.00%
2017-07-26	0	0.480	0.475	0.480	-	-	0	0	-	1.681	1.664	1.681	-	-	0	-	0.00%
2017-07-25	0	0.480	0.475	0.480	-	-	0	0	-	1.681	1.664	1.681	-	-	0	-	-1.03%
2017-07-24	0	0.485	0.475	0.485	0.480	0.485	192,000	93,040	0.4846	1.699	1.664	1.699	1.681	1.699	54,822	1.6971	3.19%
2017-07-21	0	0.470	0.470	0.475	0.470	0.470	2,000	940	0.4700	1.646	1.646	1.664	1.646	1.646	571	1.6460	0.00%
2017-07-20	0	0.470	0.470	0.475	-	-	0	0	-	1.646	1.646	1.664	-	-	0	-	0.00%
2017-07-19	0	0.470	0.470	0.480	0.470	0.475	1,336,000	628,970	0.4708	1.646	1.646	1.681	1.646	1.664	381,471	1.6488	0.00%
2017-07-18	0	0.470	0.470	0.475	0.470	0.470	410,000	192,700	0.4700	1.646	1.646	1.664	1.646	1.646	117,068	1.6460	0.00%
2017-07-17	0	0.470	0.470	0.480	0.470	0.485	494,000	232,380	0.4704	1.646	1.646	1.681	1.646	1.699	141,053	1.6475	-1.05%
2017-07-14	0	0.475	0.475	0.490	0.475	0.480	76,000	36,240	0.4768	1.664	1.664	1.716	1.664	1.681	21,700	1.6700	-1.04%
2017-07-13	0	0.480	0.470	0.485	0.480	0.485	150,000	72,500	0.4833	1.681	1.646	1.699	1.681	1.699	42,830	1.6927	0.00%
2017-07-12	0	0.480	0.475	0.485	0.480	0.485	644,000	312,220	0.4848	1.681	1.664	1.699	1.681	1.699	183,883	1.6979	-1.03%
2017-07-11	0	0.485	0.470	0.490	0.485	0.485	36,000	17,460	0.4850	1.699	1.646	1.716	1.699	1.699	10,279	1.6986	0.00%
2017-07-10	0	0.485	0.470	0.490	-	-	0	0	-	1.699	1.646	1.716	-	-	0	-	0.00%
2017-07-07	0	0.485	0.470	0.490	0.485	0.485	96,000	46,560	0.4850	1.699	1.646	1.716	1.699	1.699	27,411	1.6986	-1.02%
2017-07-06	0	0.490	0.470	0.490	0.490	0.495	40,000	19,610	0.4903	1.716	1.646	1.716	1.716	1.734	11,421	1.7170	0.00%
2017-07-05	0	0.490	0.470	0.490	0.485	0.490	134,000	65,110	0.4859	1.716	1.646	1.716	1.699	1.716	38,261	1.7017	3.16%
2017-07-04	0	0.475	0.465	0.475	-	-	0	0	-	1.664	1.629	1.664	-	-	0	-	-1.04%
2017-07-03	0	0.480	0.470	0.480	-	-	0	0	-	1.681	1.646	1.681	-	-	0	-	0.00%
2017-06-30	0	0.480	0.480	0.485	0.475	0.495	412,000	198,310	0.4813	1.681	1.681	1.699	1.664	1.734	117,639	1.6857	3.23%
2017-06-29	0	0.465	0.465	0.480	-	-	0	0	-	1.629	1.629	1.681	-	-	0	-	2.20%
2017-06-28	0	0.455	0.455	0.460	0.455	0.460	2,190,000	996,900	0.4552	1.594	1.594	1.611	1.594	1.611	625,316	1.5942	-3.19%
2017-06-27	0	0.470	0.460	0.475	-	-	0	0	-	1.646	1.611	1.664	-	-	0	-	0.00%
2017-06-26	0	0.470	0.465	0.470	0.460	0.480	76,000	35,890	0.4722	1.646	1.629	1.646	1.611	1.681	21,700	1.6539	1.08%
2017-06-23	0	0.465	0.460	0.465	0.455	0.470	722,000	330,400	0.4576	1.629	1.611	1.629	1.594	1.646	206,154	1.6027	-1.06%
2017-06-22	0	0.470	0.470	0.475	-	-	24,000	11,280	0.4700	1.646	1.646	1.664	-	-	6,853	1.6460	0.00%
2017-06-21	0	0.470	0.465	0.470	0.470	0.470	8,000	3,760	0.4700	1.646	1.629	1.646	1.646	1.646	2,284	1.6460	0.00%
2017-06-20	0	0.470	0.465	0.470	0.460	0.470	56,000	25,800	0.4607	1.646	1.629	1.646	1.611	1.646	15,990	1.6135	0.00%
2017-06-19	0	0.470	0.470	0.475	0.455	0.460	100,000	45,750	0.4575	1.646	1.646	1.664	1.594	1.611	28,553	1.6023	0.00%
2017-06-16	0	0.470	0.460	0.470	-	-	0	0	-	1.646	1.611	1.646	-	-	0	-	-1.05%
2017-06-15	0	0.475	0.460	0.475	0.460	0.475	24,000	11,100	0.4625	1.664	1.611	1.664	1.611	1.664	6,853	1.6198	4.40%
2017-06-14	0	0.455	0.455	0.475	0.455	0.455	20,000	9,100	0.4550	1.594	1.594	1.664	1.594	1.594	5,711	1.5935	-1.09%
2017-06-13	0	0.460	0.460	0.475	-	-	0	0	-	1.611	1.611	1.664	-	-	0	-	0.00%
2017-06-12	0	0.460	0.455	0.475	-	-	0	0	-	1.611	1.594	1.664	-	-	0	-	0.00%
2017-06-09	0	0.460	0.460	0.475	0.460	0.460	4,000	1,840	0.4600	1.611	1.611	1.664	1.611	1.611	1,142	1.6110	0.00%
2017-06-08	0	0.460	0.460	0.475	0.460	0.475	494,000	230,750	0.4671	1.611	1.611	1.664	1.611	1.664	141,053	1.6359	0.00%
2017-06-07	0	0.460	0.455	0.460	0.455	0.460	1,327,500	609,300	0.4590	1.611	1.594	1.611	1.594	1.611	379,044	1.6075	0.00%
2017-06-06	0	0.460	0.455	0.460	0.455	0.460	528,000	240,640	0.4558	1.611	1.594	1.611	1.594	1.611	150,761	1.5962	1.10%
2017-06-05	0	0.455	0.455	0.460	0.455	0.460	166,000	75,960	0.4576	1.594	1.594	1.611	1.594	1.611	47,398	1.6026	0.00%
2017-06-02	0	0.455	0.455	0.460	0.455	0.460	500,000	229,500	0.4590	1.594	1.594	1.611	1.594	1.611	142,766	1.6075	-1.09%
2017-06-01	0	0.460	0.460	0.465	0.455	0.460	364,000	165,840	0.4556	1.611	1.611	1.629	1.594	1.611	103,934	1.5956	1.66%
2017-05-31	0	0.460	0.460	0.465	0.460	0.460	100,000	46,000	0.4600	1.585	1.585	1.602	1.585	1.585	29,026	1.5848	-1.08%
2017-05-29	0	0.465	0.460	0.465	-	-	0	0	-	1.602	1.585	1.602	-	-	0	-	-1.06%
2017-05-26	0	0.470	0.465	0.470	0.465	0.470	620,000	289,350	0.4667	1.619	1.602	1.619	1.602	1.619	179,964	1.6078	0.00%
2017-05-25	0	0.470	0.465	0.480	0.470	0.475	246,000	116,090	0.4719	1.619	1.602	1.654	1.619	1.636	71,405	1.6258	-3.09%
2017-05-24	0	0.485	0.475	0.485	0.460	0.485	1,720,000	817,960	0.4756	1.671	1.636	1.671	1.585	1.671	499,256	1.6384	6.59%
2017-05-23	0	0.455	0.455	0.460	0.455	0.455	538,000	244,790	0.4550	1.568	1.568	1.585	1.568	1.568	156,163	1.5675	2.25%
2017-05-22	0	0.445	0.445	0.455	0.445	0.445	160,000	71,200	0.4450	1.533	1.533	1.568	1.533	1.533	46,442	1.5331	0.00%
2017-05-19	0	0.445	0.445	0.455	0.435	0.450	80,000	35,450	0.4431	1.533	1.533	1.568	1.499	1.550	23,221	1.5266	2.30%
2017-05-18	0	0.435	0.430	0.440	0.435	0.450	380,000	167,980	0.4421	1.499	1.481	1.516	1.499	1.550	110,301	1.5229	-1.14%
2017-05-17	0	0.440	0.435	0.445	-	-	0	0	-	1.516	1.499	1.533	-	-	0	-	0.00%
2017-05-16	0	0.440	0.435	0.440	0.445	0.445	2,000	890	0.4450	1.516	1.499	1.516	1.533	1.533	581	1.5331	0.00%
2017-05-15	0	0.440	0.435	0.445	0.430	0.440	190,000	83,010	0.4369	1.516	1.499	1.533	1.481	1.516	55,150	1.5052	1.15%
2017-05-12	0	0.435	0.435	0.440	0.430	0.440	48,000	20,820	0.4338	1.499	1.499	1.516	1.481	1.516	13,933	1.4943	1.16%
2017-05-11	0	0.430	0.420	0.430	-	-	0	0	-	1.481	1.447	1.481	-	-	0	-	0.00%
2017-05-10	0	0.430	0.430	0.435	0.415	0.435	270,000	116,190	0.4303	1.481	1.481	1.499	1.430	1.499	78,372	1.4826	3.61%
2017-05-09	0	0.415	0.410	0.415	-	-	0	0	-	1.430	1.413	1.430	-	-	0	-	0.00%
2017-05-08	0	0.415	0.415	0.420	-	-	0	0	-	1.430	1.430	1.447	-	-	0	-	1.22%
2017-05-05	0	0.410	0.410	0.420	0.410	0.410	160,000	65,600	0.4100	1.413	1.413	1.447	1.413	1.413	46,442	1.4125	-2.38%
2017-05-04	0	0.420	0.410	0.425	-	-	0	0	-	1.447	1.413	1.464	-	-	0	-	0.00%
2017-05-02	0	0.420	0.420	0.430	0.420	0.420	106,000	44,520	0.4200	1.447	1.447	1.481	1.447	1.447	30,768	1.4470	0.00%
2017-04-28	0	0.420	0.415	0.430	-	-	0	0	-	1.447	1.430	1.481	-	-	0	-	0.00%
2017-04-27	0	0.420	0.415	0.425	0.420	0.420	14,000	5,880	0.4200	1.447	1.430	1.464	1.447	1.447	4,064	1.4470	0.00%
2017-04-26	0	0.420	0.415	0.420	0.420	0.425	126,000	52,970	0.4204	1.447	1.430	1.447	1.447	1.464	36,573	1.4483	1.20%
2017-04-25	0	0.415	0.410	0.425	-	-	0	0	-	1.430	1.413	1.464	-	-	0	-	0.00%
2017-04-24	0	0.415	0.415	0.425	-	-	0	0	-	1.430	1.430	1.464	-	-	0	-	0.00%
2017-04-21	0	0.415	0.410	0.425	-	-	0	0	-	1.430	1.413	1.464	-	-	0	-	0.00%
2017-04-20	0	0.415	0.410	0.425	0.415	0.415	20,000	8,300	0.4150	1.430	1.413	1.464	1.430	1.430	5,805	1.4297	1.22%
2017-04-19	0	0.410	0.410	0.430	0.410	0.420	440,000	182,400	0.4145	1.413	1.413	1.481	1.413	1.447	127,717	1.4282	-3.53%
2017-04-18	0	0.425	0.410	0.425	-	-	0	0	-	1.464	1.413	1.464	-	-	0	-	0.00%
2017-04-13	0	0.425	0.420	0.430	0.425	0.425	140,000	59,500	0.4250	1.464	1.447	1.481	1.464	1.464	40,637	1.4642	2.41%
2017-04-12	0	0.415	0.410	0.425	0.415	0.415	70,000	29,050	0.4150	1.430	1.413	1.464	1.430	1.430	20,319	1.4297	0.00%
2017-04-11	0	0.415	0.410	0.420	0.415	0.420	560,000	234,250	0.4183	1.430	1.413	1.447	1.430	1.447	162,548	1.4411	-2.35%
2017-04-10	0	0.425	0.420	0.430	-	-	1,775	710	0.4000	1.464	1.447	1.481	-	-	515	1.3781	0.00%
2017-04-07	0	0.425	0.420	0.425	0.425	0.425	560,000	238,000	0.4250	1.464	1.447	1.464	1.464	1.464	162,548	1.4642	-1.16%
2017-04-06	0	0.430	0.420	0.430	0.425	0.435	90,000	38,390	0.4266	1.481	1.447	1.481	1.464	1.499	26,124	1.4695	1.18%
2017-04-05	0	0.425	0.420	0.425	0.425	0.425	60,000	25,500	0.4250	1.464	1.447	1.464	1.464	1.464	17,416	1.4642	0.00%
2017-04-03	0	0.425	0.410	0.425	-	-	0	0	-	1.464	1.413	1.464	-	-	0	-	0.00%
2017-03-31	0	0.425	0.410	0.425	-	-	0	0	-	1.464	1.413	1.464	-	-	0	-	0.00%
2017-03-30	0	0.425	0.410	0.425	0.410	0.425	104,000	42,700	0.4106	1.464	1.413	1.464	1.413	1.464	30,188	1.4145	3.66%
2017-03-29	0	0.410	0.410	0.415	0.410	0.410	64,000	26,240	0.4100	1.413	1.413	1.430	1.413	1.413	18,577	1.4125	-1.20%
2017-03-28	0	0.415	0.415	0.425	0.405	0.405	100,000	40,500	0.4050	1.430	1.430	1.464	1.395	1.395	29,026	1.3953	0.00%
2017-03-27	0	0.415	0.415	0.430	0.415	0.430	180,000	75,550	0.4197	1.430	1.430	1.481	1.430	1.481	52,248	1.4460	-3.49%
2017-03-24	0	0.430	0.425	0.430	0.430	0.430	140,000	60,200	0.4300	1.481	1.464	1.481	1.481	1.481	40,637	1.4814	0.00%
2017-03-23	0	0.430	0.420	0.430	0.415	0.445	352,000	150,120	0.4265	1.481	1.447	1.481	1.430	1.533	102,173	1.4693	1.18%
2017-03-22	0	0.425	0.420	0.425	0.430	0.430	50,000	21,500	0.4300	1.464	1.447	1.464	1.481	1.481	14,513	1.4814	0.00%
2017-03-21	0	0.425	0.420	0.425	0.425	0.430	70,000	30,000	0.4286	1.464	1.447	1.464	1.464	1.481	20,319	1.4765	1.19%
2017-03-20	0	0.420	0.420	0.440	-	-	0	0	-	1.447	1.447	1.516	-	-	0	-	0.00%
2017-03-17	0	0.420	0.415	0.425	-	-	0	0	-	1.447	1.430	1.464	-	-	0	-	0.00%
2017-03-16	0	0.420	0.420	0.425	0.420	0.425	484,000	204,050	0.4216	1.447	1.447	1.464	1.447	1.464	140,488	1.4524	0.00%
2017-03-15	0	0.420	0.420	0.440	-	-	0	0	-	1.447	1.447	1.516	-	-	0	-	0.00%
2017-03-14	0	0.420	0.415	0.420	0.420	0.430	126,000	52,950	0.4202	1.447	1.430	1.447	1.447	1.481	36,573	1.4478	0.00%
2017-03-13	0	0.420	0.415	0.425	0.415	0.425	558,000	232,570	0.4168	1.447	1.430	1.464	1.430	1.464	161,968	1.4359	1.20%
2017-03-10	0	0.415	0.415	0.425	-	-	10,000	4,150	0.4150	1.430	1.430	1.464	-	-	2,903	1.4297	1.22%
2017-03-09	0	0.410	0.405	0.420	0.410	0.410	28,000	11,480	0.4100	1.413	1.395	1.447	1.413	1.413	8,127	1.4125	-1.20%
2017-03-08	0	0.415	0.410	0.420	0.415	0.415	358,000	148,570	0.4150	1.430	1.413	1.447	1.430	1.430	103,915	1.4297	1.22%
2017-03-07	0	0.410	0.410	0.415	0.405	0.420	900,000	366,440	0.4072	1.413	1.413	1.430	1.395	1.447	261,238	1.4027	-1.20%
2017-03-06	0	0.415	0.415	0.435	0.415	0.415	6,000	2,490	0.4150	1.430	1.430	1.499	1.430	1.430	1,742	1.4297	1.22%
2017-03-03	0	0.410	0.410	0.415	0.410	0.425	250,000	103,730	0.4149	1.413	1.413	1.430	1.413	1.464	72,566	1.4295	-2.38%
2017-03-02	0	0.420	0.420	0.425	0.410	0.430	1,152,000	479,460	0.4162	1.447	1.447	1.464	1.413	1.481	334,385	1.4339	0.00%
2017-03-01	0	0.420	0.415	0.420	0.420	0.420	60,000	25,200	0.4200	1.447	1.430	1.447	1.447	1.447	17,416	1.4470	1.20%
2017-02-28	0	0.415	0.415	0.435	0.415	0.415	20,000	8,300	0.4150	1.430	1.430	1.499	1.430	1.430	5,805	1.4297	0.00%
2017-02-27	0	0.415	0.410	0.420	0.410	0.415	46,000	18,880	0.4104	1.430	1.413	1.447	1.413	1.430	13,352	1.4140	0.00%
2017-02-24	0	0.415	0.410	0.420	0.410	0.415	496,000	204,440	0.4122	1.430	1.413	1.447	1.413	1.430	143,971	1.4200	0.00%
2017-02-23	0	0.415	0.410	0.415	0.415	0.425	202,000	85,250	0.4220	1.430	1.413	1.430	1.430	1.464	58,634	1.4539	-1.19%
2017-02-22	0	0.420	0.420	0.430	-	-	0	0	-	1.447	1.447	1.481	-	-	0	-	0.00%
2017-02-21	0	0.420	0.420	0.430	0.420	0.425	204,000	86,310	0.4231	1.447	1.447	1.481	1.447	1.464	59,214	1.4576	-1.18%
2017-02-20	0	0.425	0.425	0.430	0.420	0.425	346,000	145,810	0.4214	1.464	1.464	1.481	1.447	1.464	100,432	1.4518	0.00%
2017-02-17	0	0.425	0.420	0.425	0.420	0.425	296,000	124,330	0.4200	1.464	1.447	1.464	1.447	1.464	85,918	1.4471	0.00%
2017-02-16	0	0.425	0.425	0.430	0.420	0.425	196,000	82,400	0.4204	1.464	1.464	1.481	1.447	1.464	56,892	1.4484	1.19%
2017-02-15	0	0.420	0.420	0.430	0.420	0.425	1,566,000	664,250	0.4242	1.447	1.447	1.481	1.447	1.464	454,555	1.4613	-1.18%
2017-02-14	0	0.425	0.425	0.430	0.420	0.425	362,000	152,180	0.4204	1.464	1.464	1.481	1.447	1.464	105,076	1.4483	0.00%
2017-02-13	0	0.425	0.420	0.425	-	-	0	0	-	1.464	1.447	1.464	-	-	0	-	-2.30%
2017-02-10	0	0.435	0.425	0.435	0.420	0.440	256,000	111,210	0.4344	1.499	1.464	1.499	1.447	1.516	74,308	1.4966	1.16%
2017-02-09	0	0.430	0.420	0.430	0.420	0.435	814,000	346,660	0.4259	1.481	1.447	1.481	1.447	1.499	236,276	1.4672	2.38%
2017-02-08	0	0.420	0.420	0.430	0.415	0.435	704,000	294,370	0.4181	1.447	1.447	1.481	1.430	1.499	204,346	1.4405	-2.33%
2017-02-07	0	0.430	0.420	0.435	0.415	0.430	82,000	35,230	0.4296	1.481	1.447	1.499	1.430	1.481	23,802	1.4801	3.61%
2017-02-06	0	0.415	0.415	0.420	0.400	0.420	754,000	312,350	0.4143	1.430	1.430	1.447	1.378	1.447	218,860	1.4272	-3.49%
2017-02-03	0	0.430	0.425	0.430	0.405	0.430	662,000	278,110	0.4201	1.481	1.464	1.481	1.395	1.481	192,155	1.4473	6.17%
2017-02-02	0	0.405	0.405	0.410	0.400	0.415	1,566,000	640,130	0.4088	1.395	1.395	1.413	1.378	1.430	454,555	1.4083	0.00%
2017-02-01	0	0.405	0.400	0.405	0.400	0.405	332,000	133,460	0.4020	1.395	1.378	1.395	1.378	1.395	96,368	1.3849	-1.22%
2017-01-27	0	0.410	0.405	0.410	0.410	0.410	2,000	820	0.4100	1.413	1.395	1.413	1.413	1.413	581	1.4125	2.50%
2017-01-26	0	0.400	0.400	0.405	0.400	0.405	340,000	137,500	0.4044	1.378	1.378	1.395	1.378	1.395	98,690	1.3933	-3.61%
2017-01-25	0	0.415	0.395	0.415	-	-	0	0	-	1.430	1.361	1.430	-	-	0	-	0.00%
2017-01-24	0	0.415	0.405	0.415	0.410	0.415	344,000	141,590	0.4116	1.430	1.395	1.430	1.413	1.430	99,851	1.4180	0.00%
2017-01-23	0	0.415	0.405	0.415	0.400	0.415	46,000	18,490	0.4020	1.430	1.395	1.430	1.378	1.430	13,352	1.3848	1.22%
2017-01-20	0	0.410	0.405	0.415	0.405	0.415	420,000	172,240	0.4101	1.413	1.395	1.430	1.395	1.430	121,911	1.4128	1.23%
2017-01-19	0	0.405	0.400	0.410	0.380	0.410	202,000	79,020	0.3912	1.395	1.378	1.413	1.309	1.413	58,634	1.3477	1.25%
2017-01-18	0	0.400	0.395	0.405	0.400	0.405	44,000	17,610	0.4002	1.378	1.361	1.395	1.378	1.395	12,772	1.3788	0.00%
2017-01-17	0	0.400	0.390	0.400	0.390	0.415	66,000	25,960	0.3933	1.378	1.344	1.378	1.344	1.430	19,157	1.3551	0.00%
2017-01-16	0	0.400	0.385	0.400	0.390	0.415	222,000	88,310	0.3978	1.378	1.326	1.378	1.344	1.430	64,439	1.3704	1.27%
2017-01-13	0	0.395	0.385	0.395	0.380	0.395	838,000	324,180	0.3868	1.361	1.326	1.361	1.309	1.361	243,242	1.3327	2.60%
2017-01-12	0	0.385	0.380	0.385	0.370	0.385	96,000	36,300	0.3781	1.326	1.309	1.326	1.275	1.326	27,865	1.3027	0.00%
2017-01-11	0	0.385	0.370	0.385	-	-	0	0	-	1.326	1.275	1.326	-	-	0	-	0.00%
2017-01-10	0	0.385	0.375	0.390	-	-	0	0	-	1.326	1.292	1.344	-	-	0	-	0.00%
2017-01-09	0	0.385	0.380	0.385	0.370	0.390	132,000	49,670	0.3763	1.326	1.309	1.326	1.275	1.344	38,315	1.2964	1.32%
2017-01-06	0	0.380	0.370	0.380	0.375	0.380	228,000	86,010	0.3772	1.309	1.275	1.309	1.292	1.309	66,180	1.2996	0.00%
2017-01-05	0	0.380	0.375	0.380	0.370	0.390	256,000	96,670	0.3776	1.309	1.292	1.309	1.275	1.344	74,308	1.3009	4.11%
2017-01-04	0	0.365	0.360	0.370	-	-	0	0	-	1.257	1.240	1.275	-	-	0	-	0.00%
2017-01-03	0	0.365	0.365	0.370	0.360	0.365	104,000	37,460	0.3602	1.257	1.257	1.275	1.240	1.257	30,188	1.2409	0.00%
2016-12-30	0	0.365	0.360	0.370	-	-	0	0	-	1.257	1.240	1.275	-	-	0	-	0.00%
2016-12-29	0	0.365	0.360	0.370	0.365	0.365	60,000	21,900	0.3650	1.257	1.240	1.275	1.257	1.257	17,416	1.2575	1.39%
2016-12-28	0	0.360	0.360	0.370	0.360	0.360	100,000	36,000	0.3600	1.240	1.240	1.275	1.240	1.240	29,026	1.2402	0.00%
2016-12-23	0	0.360	0.360	0.365	-	-	0	0	-	1.240	1.240	1.257	-	-	0	-	0.00%
2016-12-22	0	0.360	0.360	0.370	0.355	0.360	40,000	14,270	0.3568	1.240	1.240	1.275	1.223	1.240	11,611	1.2290	-2.70%
2016-12-21	0	0.370	0.355	0.370	0.370	0.370	62,000	22,940	0.3700	1.275	1.223	1.275	1.275	1.275	17,996	1.2747	2.78%
2016-12-20	0	0.360	0.350	0.360	-	-	0	0	-	1.240	1.206	1.240	-	-	0	-	0.00%
2016-12-19	0	0.360	0.355	0.370	-	-	0	0	-	1.240	1.223	1.275	-	-	0	-	0.00%
2016-12-16	0	0.360	0.360	0.370	-	-	0	0	-	1.240	1.240	1.275	-	-	0	-	0.00%
2016-12-15	0	0.360	0.360	0.365	0.360	0.360	308,000	110,880	0.3600	1.240	1.240	1.257	1.240	1.240	89,402	1.2402	0.00%
2016-12-14	0	0.360	0.360	0.370	0.360	0.360	100,000	36,000	0.3600	1.240	1.240	1.275	1.240	1.240	29,026	1.2402	0.00%
2016-12-13	0	0.360	0.360	0.370	0.360	0.360	160,000	57,600	0.3600	1.240	1.240	1.275	1.240	1.240	46,442	1.2402	-1.37%
2016-12-12	0	0.365	0.360	0.365	0.360	0.365	160,000	57,880	0.3618	1.257	1.240	1.257	1.240	1.257	46,442	1.2463	-1.35%
2016-12-09	0	0.370	0.370	0.375	0.370	0.370	50,000	18,500	0.3700	1.275	1.275	1.292	1.275	1.275	14,513	1.2747	1.37%
2016-12-08	0	0.365	0.365	0.375	0.365	0.370	100,000	36,510	0.3651	1.257	1.257	1.292	1.257	1.275	29,026	1.2578	0.00%
2016-12-07	0	0.365	0.365	0.380	0.365	0.365	10,000	3,650	0.3650	1.257	1.257	1.309	1.257	1.257	2,903	1.2575	1.39%
2016-12-06	0	0.360	0.360	0.375	-	-	0	0	-	1.240	1.240	1.292	-	-	0	-	0.00%
2016-12-05	0	0.360	0.360	0.370	0.360	0.370	278,000	100,320	0.3609	1.240	1.240	1.275	1.240	1.275	80,694	1.2432	-2.70%
2016-12-02	0	0.370	0.370	0.385	-	-	0	0	-	1.275	1.275	1.326	-	-	0	-	0.00%
2016-12-01	0	0.370	0.370	0.395	0.360	0.370	92,000	33,550	0.3647	1.275	1.275	1.361	1.240	1.275	26,704	1.2563	-1.33%
2016-11-30	0	0.375	0.365	0.380	-	-	0	0	-	1.292	1.257	1.309	-	-	0	-	0.00%
2016-11-29	0	0.375	0.370	0.375	0.370	0.375	150,000	56,000	0.3733	1.292	1.275	1.292	1.275	1.292	43,540	1.2862	-1.32%
2016-11-28	0	0.380	0.375	0.380	0.380	0.380	50,000	19,000	0.3800	1.309	1.292	1.309	1.309	1.309	14,513	1.3091	0.00%
2016-11-25	0	0.380	0.365	0.390	-	-	0	0	-	1.309	1.257	1.344	-	-	0	-	0.00%
2016-11-24	0	0.380	0.365	0.380	0.365	0.380	6,000	2,220	0.3700	1.309	1.257	1.309	1.257	1.309	1,742	1.2747	2.70%
2016-11-23	0	0.370	0.365	0.390	-	-	0	0	-	1.275	1.257	1.344	-	-	0	-	0.00%
2016-11-22	0	0.370	0.370	0.385	0.370	0.370	400,000	148,000	0.3700	1.275	1.275	1.326	1.275	1.275	116,106	1.2747	0.00%
2016-11-21	0	0.370	0.370	0.380	0.370	0.375	114,000	42,490	0.3727	1.275	1.275	1.309	1.275	1.292	33,090	1.2841	-2.63%
2016-11-18	0	0.380	0.375	0.380	-	-	0	0	-	1.309	1.292	1.309	-	-	0	-	-1.30%
2016-11-17	0	0.385	0.375	0.385	-	-	0	0	-	1.326	1.292	1.326	-	-	0	-	-1.28%
2016-11-16	0	0.390	0.375	0.390	0.395	0.395	72,000	28,440	0.3950	1.344	1.292	1.344	1.361	1.361	20,899	1.3608	5.41%
2016-11-15	0	0.370	0.370	0.390	0.370	0.370	60,000	22,200	0.3700	1.275	1.275	1.344	1.275	1.275	17,416	1.2747	0.00%
2016-11-14	0	0.370	0.370	0.390	-	-	0	0	-	1.275	1.275	1.344	-	-	0	-	0.00%
2016-11-11	0	0.370	0.365	0.370	0.370	0.370	276,000	102,120	0.3700	1.275	1.257	1.275	1.275	1.275	80,113	1.2747	0.00%
2016-11-10	0	0.370	0.370	0.380	0.370	0.380	58,000	21,790	0.3757	1.275	1.275	1.309	1.275	1.309	16,835	1.2943	-1.33%
2016-11-09	0	0.375	0.375	0.380	0.370	0.370	240,000	88,800	0.3700	1.292	1.292	1.309	1.275	1.275	69,664	1.2747	1.35%
2016-11-08	0	0.370	0.370	0.385	0.370	0.370	98,000	36,260	0.3700	1.275	1.275	1.326	1.275	1.275	28,446	1.2747	0.00%
2016-11-07	0	0.370	0.370	0.375	0.370	0.415	468,000	174,310	0.3725	1.275	1.275	1.292	1.275	1.430	135,844	1.2832	-5.13%
2016-11-04	0	0.390	0.370	0.390	0.360	0.390	308,000	110,970	0.3603	1.344	1.275	1.344	1.240	1.344	89,402	1.2413	5.41%
2016-11-03	0	0.370	0.365	0.390	0.360	0.370	308,000	112,100	0.3640	1.275	1.257	1.344	1.240	1.275	89,402	1.2539	0.00%
2016-11-02	0	0.370	0.365	0.370	0.365	0.370	162,000	59,140	0.3651	1.275	1.257	1.275	1.257	1.275	47,023	1.2577	0.00%
2016-11-01	0	0.370	0.370	0.375	0.370	0.375	306,000	113,920	0.3723	1.275	1.275	1.292	1.275	1.292	88,821	1.2826	0.00%
2016-10-31	0	0.370	0.360	0.370	0.360	0.370	442,000	160,270	0.3626	1.275	1.240	1.275	1.240	1.275	128,297	1.2492	-2.63%
2016-10-28	0	0.380	0.365	0.380	0.355	0.380	346,000	124,380	0.3595	1.309	1.257	1.309	1.223	1.309	100,432	1.2385	0.00%
2016-10-27	0	0.380	0.370	0.380	0.380	0.380	30,000	11,400	0.3800	1.309	1.275	1.309	1.309	1.309	8,708	1.3091	0.00%
2016-10-26	0	0.380	0.375	0.385	-	-	0	0	-	1.309	1.292	1.326	-	-	0	-	0.00%
2016-10-25	0	0.380	0.375	0.385	0.380	0.385	300,000	114,500	0.3817	1.309	1.292	1.326	1.309	1.326	87,079	1.3149	0.00%
2016-10-24	0	0.380	0.380	0.385	0.370	0.390	138,000	53,280	0.3861	1.309	1.309	1.326	1.275	1.344	40,057	1.3301	-2.56%
2016-10-20	0	0.390	0.385	0.390	0.385	0.390	236,000	91,040	0.3858	1.344	1.326	1.344	1.326	1.344	68,503	1.3290	1.30%
2016-10-19	0	0.385	0.380	0.400	-	-	0	0	-	1.326	1.309	1.378	-	-	0	-	0.00%
2016-10-18	0	0.385	0.385	0.395	0.380	0.390	130,000	49,470	0.3805	1.326	1.326	1.361	1.309	1.344	37,734	1.3110	1.32%
2016-10-17	0	0.380	0.375	0.380	-	-	0	0	-	1.309	1.292	1.309	-	-	0	-	-2.56%
2016-10-14	0	0.390	0.375	0.390	0.375	0.395	288,000	109,120	0.3789	1.344	1.292	1.344	1.292	1.361	83,596	1.3053	5.41%
2016-10-13	0	0.370	0.370	0.380	0.370	0.375	174,000	65,000	0.3736	1.275	1.275	1.309	1.275	1.292	50,506	1.2870	-2.63%
2016-10-12	0	0.380	0.375	0.380	-	-	0	0	-	1.309	1.292	1.309	-	-	0	-	0.00%
2016-10-11	0	0.380	0.370	0.380	0.370	0.400	168,000	66,160	0.3938	1.309	1.275	1.309	1.275	1.378	48,765	1.3567	0.00%
2016-10-07	0	0.380	0.380	0.410	0.380	0.390	44,000	16,740	0.3805	1.309	1.309	1.413	1.309	1.344	12,772	1.3107	-1.04%
2016-10-06	0	0.390	0.385	0.390	0.380	0.430	554,000	214,910	0.3879	1.323	1.306	1.323	1.289	1.459	163,319	1.3159	0.00%
2016-10-05	0	0.390	0.385	0.395	0.385	0.390	110,000	42,400	0.3855	1.323	1.306	1.340	1.306	1.323	32,428	1.3075	-1.27%
2016-10-04	0	0.395	0.390	0.395	0.395	0.395	10,000	3,950	0.3950	1.340	1.323	1.340	1.340	1.340	2,948	1.3399	-1.25%
2016-10-03	0	0.400	0.400	0.405	0.385	0.425	738,000	290,380	0.3935	1.357	1.357	1.374	1.306	1.442	217,563	1.3347	-2.44%
2016-09-30	0	0.410	0.410	0.415	0.400	0.430	2,986,000	1,241,140	0.4157	1.391	1.391	1.408	1.357	1.459	880,274	1.4099	5.13%
2016-09-29	0	0.390	0.390	0.395	-	-	0	0	-	1.323	1.323	1.340	-	-	0	-	0.00%
2016-09-28	0	0.390	0.385	0.395	0.385	0.390	154,000	59,490	0.3863	1.323	1.306	1.340	1.306	1.323	45,399	1.3104	-1.27%
2016-09-27	0	0.395	0.390	0.395	0.385	0.400	670,000	263,210	0.3929	1.340	1.323	1.340	1.306	1.357	197,516	1.3326	2.60%
2016-09-26	0	0.385	0.380	0.385	0.370	0.390	1,010,000	384,660	0.3809	1.306	1.289	1.306	1.255	1.323	297,748	1.2919	-1.28%
2016-09-23	0	0.390	0.390	0.395	0.355	0.395	526,000	199,690	0.3796	1.323	1.323	1.340	1.204	1.340	155,065	1.2878	8.33%
2016-09-22	0	0.360	0.360	0.375	-	-	0	0	-	1.221	1.221	1.272	-	-	0	-	0.00%
2016-09-21	0	0.360	0.355	0.365	0.360	0.370	282,000	102,440	0.3633	1.221	1.204	1.238	1.221	1.255	83,134	1.2322	0.00%
2016-09-20	0	0.360	0.360	0.365	0.355	0.355	828,000	293,940	0.3550	1.221	1.221	1.238	1.204	1.204	244,095	1.2042	1.41%
2016-09-19	0	0.355	0.355	0.370	0.350	0.350	40,000	14,000	0.3500	1.204	1.204	1.255	1.187	1.187	11,792	1.1872	1.43%
2016-09-15	0	0.350	0.350	0.380	0.350	0.350	80,000	28,000	0.3500	1.187	1.187	1.289	1.187	1.187	23,584	1.1872	0.00%
2016-09-14	0	0.350	0.350	0.380	0.350	0.350	82,000	28,700	0.3500	1.187	1.187	1.289	1.187	1.187	24,174	1.1872	-1.41%
2016-09-13	0	0.355	0.355	0.375	-	-	0	0	-	1.204	1.204	1.272	-	-	0	-	0.00%
2016-09-12	0	0.355	0.350	0.370	0.355	0.355	104,000	36,920	0.3550	1.204	1.187	1.255	1.204	1.204	30,659	1.2042	-4.05%
2016-09-09	0	0.370	0.365	0.370	0.365	0.380	500,000	185,150	0.3703	1.255	1.238	1.255	1.238	1.289	147,400	1.2561	1.37%
2016-09-08	0	0.365	0.360	0.370	0.355	0.365	424,000	152,070	0.3587	1.238	1.221	1.255	1.204	1.238	124,995	1.2166	4.29%
2016-09-07	0	0.350	0.350	0.365	0.350	0.355	112,000	39,240	0.3504	1.187	1.187	1.238	1.187	1.204	33,018	1.1885	-1.41%
2016-09-06	0	0.355	0.350	0.360	0.350	0.360	170,000	59,860	0.3521	1.204	1.187	1.221	1.187	1.221	50,116	1.1944	1.43%
2016-09-05	0	0.350	0.350	0.380	-	-	0	0	-	1.187	1.187	1.289	-	-	0	-	0.00%
2016-09-02	0	0.350	0.345	0.365	-	-	0	0	-	1.187	1.170	1.238	-	-	0	-	0.00%
2016-09-01	0	0.350	0.345	0.360	0.345	0.350	160,000	55,450	0.3466	1.187	1.170	1.221	1.170	1.187	47,168	1.1756	0.00%
2016-08-31	0	0.350	0.350	0.355	0.350	0.355	164,000	57,450	0.3503	1.187	1.187	1.204	1.187	1.204	48,347	1.1883	0.00%
2016-08-30	0	0.350	0.350	0.360	-	-	0	0	-	1.187	1.187	1.221	-	-	0	-	0.00%
2016-08-29	0	0.350	0.345	0.360	0.350	0.350	62,000	21,700	0.3500	1.187	1.170	1.221	1.187	1.187	18,278	1.1872	0.00%
2016-08-26	0	0.350	0.350	0.360	0.350	0.350	6,000	2,100	0.3500	1.187	1.187	1.221	1.187	1.187	1,769	1.1872	-1.41%
2016-08-25	0	0.355	0.345	0.355	0.350	0.355	70,000	24,550	0.3507	1.204	1.170	1.204	1.187	1.204	20,636	1.1897	0.00%
2016-08-24	0	0.355	0.350	0.355	0.350	0.370	162,000	57,040	0.3521	1.204	1.187	1.204	1.187	1.255	47,758	1.1944	-1.39%
2016-08-23	0	0.360	0.350	0.360	0.345	0.370	176,000	61,200	0.3477	1.221	1.187	1.221	1.170	1.255	51,885	1.1795	5.88%
2016-08-22	0	0.340	0.340	0.350	0.340	0.340	236,000	80,240	0.3400	1.153	1.153	1.187	1.153	1.153	69,573	1.1533	0.00%
2016-08-19	0	0.340	0.340	0.345	0.340	0.345	42,000	14,390	0.3426	1.153	1.153	1.170	1.153	1.170	12,382	1.1622	-1.45%
2016-08-18	0	0.345	0.340	0.355	0.340	0.360	372,000	128,500	0.3454	1.170	1.153	1.204	1.153	1.221	109,666	1.1717	-1.43%
2016-08-17	0	0.350	0.345	0.350	-	-	0	0	-	1.187	1.170	1.187	-	-	0	-	-1.41%
2016-08-16	0	0.355	0.345	0.355	-	-	0	0	-	1.204	1.170	1.204	-	-	0	-	0.00%
2016-08-15	0	0.355	0.350	0.355	0.350	0.360	204,000	71,480	0.3504	1.204	1.187	1.204	1.187	1.221	60,139	1.1886	1.43%
2016-08-12	0	0.350	0.345	0.350	-	-	0	0	-	1.187	1.170	1.187	-	-	0	-	-1.41%
2016-08-11	0	0.355	0.345	0.355	-	-	0	0	-	1.204	1.170	1.204	-	-	0	-	0.00%
2016-08-10	0	0.355	0.340	0.355	0.340	0.355	150,000	52,070	0.3471	1.204	1.153	1.204	1.153	1.204	44,220	1.1775	2.90%
2016-08-09	0	0.345	0.345	0.350	-	-	0	0	-	1.170	1.170	1.187	-	-	0	-	0.00%
2016-08-08	0	0.345	0.345	0.355	0.345	0.350	142,000	49,640	0.3496	1.170	1.170	1.204	1.170	1.187	41,862	1.1858	-1.43%
2016-08-05	0	0.350	0.340	0.350	0.340	0.355	64,000	21,900	0.3422	1.187	1.153	1.187	1.153	1.204	18,867	1.1607	-1.41%
2016-08-04	0	0.355	0.340	0.355	-	-	0	0	-	1.204	1.153	1.204	-	-	0	-	0.00%
2016-08-03	0	0.355	0.340	0.355	0.355	0.355	10,000	3,550	0.3550	1.204	1.153	1.204	1.204	1.204	2,948	1.2042	1.43%
2016-08-01	0	0.350	0.345	0.350	0.350	0.365	178,000	62,880	0.3533	1.187	1.170	1.187	1.187	1.238	52,474	1.1983	2.94%
2016-07-29	0	0.340	0.340	0.350	0.340	0.350	72,000	24,500	0.3403	1.153	1.153	1.187	1.153	1.187	21,226	1.1543	0.00%
2016-07-28	0	0.340	0.340	0.350	0.340	0.340	20,000	6,800	0.3400	1.153	1.153	1.187	1.153	1.153	5,896	1.1533	-2.86%
2016-07-27	0	0.350	0.345	0.355	0.345	0.355	522,000	182,770	0.3501	1.187	1.170	1.204	1.170	1.204	153,886	1.1877	-2.78%
2016-07-26	0	0.360	0.350	0.360	0.335	0.360	788,000	277,930	0.3527	1.221	1.187	1.221	1.136	1.221	232,303	1.1964	2.86%
2016-07-25	0	0.350	0.345	0.350	0.335	0.355	244,000	82,940	0.3399	1.187	1.170	1.187	1.136	1.204	71,931	1.1530	2.94%
2016-07-22	0	0.340	0.335	0.340	-	-	0	0	-	1.153	1.136	1.153	-	-	0	-	0.00%
2016-07-21	0	0.340	0.335	0.340	0.335	0.340	152,000	51,290	0.3374	1.153	1.136	1.153	1.136	1.153	44,810	1.1446	1.49%
2016-07-20	0	0.335	0.325	0.340	0.330	0.335	166,000	55,350	0.3334	1.136	1.102	1.153	1.119	1.136	48,937	1.1310	0.00%
2016-07-19	0	0.335	0.330	0.335	0.335	0.335	120,000	40,200	0.3350	1.136	1.119	1.136	1.136	1.136	35,376	1.1364	0.00%
2016-07-18	0	0.335	0.330	0.345	0.325	0.335	22,000	7,270	0.3305	1.136	1.119	1.170	1.102	1.136	6,486	1.1209	3.08%
2016-07-15	0	0.325	0.325	0.340	0.325	0.340	346,000	114,900	0.3321	1.102	1.102	1.153	1.102	1.153	102,001	1.1265	0.00%
2016-07-14	0	0.325	0.315	0.330	0.325	0.325	126,000	40,950	0.3250	1.102	1.069	1.119	1.102	1.102	37,145	1.1024	0.00%
2016-07-13	0	0.325	0.315	0.325	-	-	0	0	-	1.102	1.069	1.102	-	-	0	-	0.00%
2016-07-12	0	0.325	0.315	0.325	0.315	0.325	128,000	40,600	0.3172	1.102	1.069	1.102	1.069	1.102	37,734	1.0759	1.56%
2016-07-11	0	0.320	0.315	0.330	-	-	0	0	-	1.085	1.069	1.119	-	-	0	-	0.00%
2016-07-08	0	0.320	0.315	0.330	-	-	0	0	-	1.085	1.069	1.119	-	-	0	-	0.00%
2016-07-07	0	0.320	0.315	0.330	-	-	0	0	-	1.085	1.069	1.119	-	-	0	-	0.00%
2016-07-06	0	0.320	0.315	0.320	0.320	0.325	80,000	25,650	0.3206	1.085	1.069	1.085	1.085	1.102	23,584	1.0876	-1.54%
2016-07-05	0	0.325	0.325	0.335	0.325	0.325	6,000	1,950	0.3250	1.102	1.102	1.136	1.102	1.102	1,769	1.1024	-1.52%
2016-07-04	0	0.330	0.325	0.330	0.330	0.330	180,000	59,400	0.3300	1.119	1.102	1.119	1.119	1.119	53,064	1.1194	0.00%
2016-06-30	0	0.330	0.325	0.330	0.330	0.335	156,000	52,230	0.3348	1.119	1.102	1.119	1.119	1.136	45,989	1.1357	0.00%
2016-06-29	0	0.330	0.315	0.330	-	-	0	0	-	1.119	1.069	1.119	-	-	0	-	0.00%
2016-06-28	0	0.330	0.320	0.330	0.320	0.330	112,000	35,960	0.3211	1.119	1.085	1.119	1.085	1.119	33,018	1.0891	1.54%
2016-06-27	0	0.325	0.315	0.325	-	-	0	0	-	1.102	1.069	1.102	-	-	0	-	0.00%
2016-06-24	0	0.325	0.325	0.330	0.310	0.325	178,000	56,650	0.3183	1.102	1.102	1.119	1.052	1.102	52,474	1.0796	-2.99%
2016-06-23	0	0.335	0.320	0.335	-	-	0	0	-	1.136	1.085	1.136	-	-	0	-	0.00%
2016-06-22	0	0.335	0.330	0.335	0.325	0.340	34,000	11,200	0.3294	1.136	1.119	1.136	1.102	1.153	10,023	1.1174	3.08%
2016-06-21	0	0.325	0.315	0.325	-	-	0	0	-	1.102	1.069	1.102	-	-	0	-	0.00%
2016-06-20	0	0.325	0.315	0.325	-	-	0	0	-	1.102	1.069	1.102	-	-	0	-	0.00%
2016-06-17	0	0.325	0.315	0.325	-	-	0	0	-	1.102	1.069	1.102	-	-	0	-	0.00%
2016-06-16	0	0.325	0.315	0.330	-	-	0	0	-	1.102	1.069	1.119	-	-	0	-	0.00%
2016-06-15	0	0.325	0.315	0.330	-	-	0	0	-	1.102	1.069	1.119	-	-	0	-	0.00%
2016-06-14	0	0.325	0.315	0.330	0.320	0.325	56,000	18,090	0.3230	1.102	1.069	1.119	1.085	1.102	16,509	1.0958	0.00%
2016-06-13	0	0.325	0.315	0.325	-	-	0	0	-	1.102	1.069	1.102	-	-	0	-	0.00%
2016-06-10	0	0.325	0.320	0.330	0.315	0.325	432,000	138,230	0.3200	1.102	1.085	1.119	1.069	1.102	127,354	1.0854	-1.52%
2016-06-08	0	0.330	0.325	0.340	0.330	0.330	40,000	13,200	0.3300	1.119	1.102	1.153	1.119	1.119	11,792	1.1194	1.54%
2016-06-07	0	0.325	0.325	0.340	-	-	0	0	-	1.102	1.102	1.153	-	-	0	-	0.00%
2016-06-06	0	0.325	0.325	0.330	0.325	0.325	62,000	20,150	0.3250	1.102	1.102	1.119	1.102	1.102	18,278	1.1024	-1.52%
2016-06-03	0	0.330	0.325	0.340	0.325	0.330	200,000	65,050	0.3253	1.119	1.102	1.153	1.102	1.119	58,960	1.1033	-2.94%
2016-06-02	0	0.340	0.330	0.340	0.330	0.340	170,000	56,420	0.3319	1.153	1.119	1.153	1.119	1.153	50,116	1.1258	3.03%
2016-06-01	0	0.330	0.330	0.345	0.330	0.330	20,000	6,600	0.3300	1.119	1.119	1.170	1.119	1.119	5,896	1.1194	0.00%
2016-05-31	0	0.330	0.330	0.340	0.330	0.345	1,166,000	384,850	0.3301	1.119	1.119	1.153	1.119	1.170	343,737	1.1196	-2.37%
2016-05-30	0	0.345	0.330	0.345	0.330	0.355	436,000	146,380	0.3357	1.147	1.097	1.147	1.097	1.180	131,195	1.1157	1.47%
2016-05-27	0	0.340	0.335	0.340	0.340	0.400	238,000	84,180	0.3537	1.130	1.113	1.130	1.130	1.329	71,616	1.1754	-2.86%
2016-05-26	0	0.350	0.340	0.350	-	-	0	0	-	1.163	1.130	1.163	-	-	0	-	0.00%
2016-05-25	0	0.350	0.335	0.350	0.340	0.355	20,000	6,970	0.3485	1.163	1.113	1.163	1.130	1.180	6,018	1.1582	1.45%
2016-05-24	0	0.345	0.330	0.345	0.330	0.400	1,713,750	575,458	0.3358	1.147	1.097	1.147	1.097	1.329	515,677	1.1159	0.00%
2016-05-23	0	0.345	0.335	0.345	0.330	0.345	1,336,000	449,470	0.3364	1.147	1.113	1.147	1.097	1.147	402,010	1.1181	0.00%
2016-05-20	0	0.345	0.345	0.355	0.340	0.345	250,000	85,750	0.3430	1.147	1.147	1.180	1.130	1.147	75,226	1.1399	1.47%
2016-05-19	0	0.340	0.340	0.350	0.340	0.340	300,000	102,000	0.3400	1.130	1.130	1.163	1.130	1.130	90,272	1.1299	-1.45%
2016-05-18	0	0.345	0.345	0.370	-	-	0	0	-	1.147	1.147	1.230	-	-	0	-	1.47%
2016-05-17	0	0.340	0.340	0.345	0.340	0.340	84,000	28,560	0.3400	1.130	1.130	1.147	1.130	1.130	25,276	1.1299	0.00%
2016-05-16	0	0.340	0.330	0.340	-	-	0	0	-	1.130	1.097	1.130	-	-	0	-	0.00%
2016-05-13	0	0.340	0.335	0.340	0.340	0.340	132,000	44,880	0.3400	1.130	1.113	1.130	1.130	1.130	39,720	1.1299	-1.45%
2016-05-12	0	0.345	0.335	0.350	-	-	0	0	-	1.147	1.113	1.163	-	-	0	-	0.00%
2016-05-11	0	0.345	0.345	0.355	0.345	0.345	40,000	13,800	0.3450	1.147	1.147	1.180	1.147	1.147	12,036	1.1465	0.00%
2016-05-10	0	0.345	0.345	0.355	-	-	0	0	-	1.147	1.147	1.180	-	-	0	-	0.00%
2016-05-09	0	0.345	0.345	0.355	0.345	0.345	100,000	34,500	0.3450	1.147	1.147	1.180	1.147	1.147	30,091	1.1465	0.00%
2016-05-06	0	0.345	0.345	0.355	0.345	0.350	500,000	172,510	0.3450	1.147	1.147	1.180	1.147	1.163	150,453	1.1466	0.00%
2016-05-05	0	0.345	0.350	0.360	0.345	0.355	200,000	70,480	0.3524	1.147	1.163	1.196	1.147	1.180	60,181	1.1711	-2.82%
2016-05-04	0	0.355	0.345	0.355	0.355	0.355	400,000	142,000	0.3550	1.180	1.147	1.180	1.180	1.180	120,362	1.1798	1.43%
2016-05-03	0	0.350	0.350	0.355	0.350	0.350	6,000	2,100	0.3500	1.163	1.163	1.180	1.163	1.163	1,805	1.1632	0.00%
2016-04-29	0	0.350	0.340	0.355	-	-	0	0	-	1.163	1.130	1.180	-	-	0	-	0.00%
2016-04-28	0	0.350	0.340	0.355	0.350	0.350	38,000	13,300	0.3500	1.163	1.130	1.180	1.163	1.163	11,434	1.1632	0.00%
2016-04-27	0	0.350	0.340	0.355	0.340	0.350	486,000	169,860	0.3495	1.163	1.130	1.180	1.130	1.163	146,240	1.1615	2.94%
2016-04-26	0	0.340	0.340	0.350	0.340	0.350	348,000	118,820	0.3414	1.130	1.130	1.163	1.130	1.163	104,715	1.1347	-2.86%
2016-04-25	0	0.350	0.345	0.350	0.350	0.350	190,000	66,500	0.3500	1.163	1.147	1.163	1.163	1.163	57,172	1.1632	0.00%
2016-04-22	0	0.350	0.340	0.350	0.340	0.350	360,000	122,520	0.3403	1.163	1.130	1.163	1.130	1.163	108,326	1.1310	0.00%
2016-04-21	0	0.350	0.340	0.350	0.350	0.360	204,000	71,530	0.3506	1.163	1.130	1.163	1.163	1.196	61,385	1.1653	2.94%
2016-04-20	0	0.340	0.340	0.350	0.340	0.370	864,000	300,450	0.3477	1.130	1.130	1.163	1.130	1.230	259,982	1.1557	-2.86%
2016-04-19	0	0.350	0.345	0.350	0.350	0.350	12,000	4,200	0.3500	1.163	1.147	1.163	1.163	1.163	3,611	1.1632	0.00%
2016-04-18	0	0.350	0.340	0.350	0.340	0.355	264,000	92,790	0.3515	1.163	1.130	1.163	1.130	1.180	79,439	1.1681	1.45%
2016-04-15	0	0.345	0.335	0.345	0.335	0.345	844,000	285,190	0.3379	1.147	1.113	1.147	1.113	1.147	253,964	1.1230	0.00%
2016-04-14	0	0.345	0.345	0.350	0.345	0.345	152,000	52,440	0.3450	1.147	1.147	1.163	1.147	1.147	45,738	1.1465	1.47%
2016-04-13	0	0.340	0.340	0.350	-	-	0	0	-	1.130	1.130	1.163	-	-	0	-	0.00%
2016-04-12	0	0.340	0.340	0.350	0.340	0.350	604,000	208,160	0.3446	1.130	1.130	1.163	1.130	1.163	181,747	1.1453	-1.45%
2016-04-11	0	0.345	0.345	0.350	0.335	0.345	54,000	18,220	0.3374	1.147	1.147	1.163	1.113	1.147	16,249	1.1213	1.47%
2016-04-08	0	0.340	0.335	0.340	0.330	0.340	362,000	120,190	0.3320	1.130	1.113	1.130	1.097	1.130	108,928	1.1034	-4.23%
2016-04-07	0	0.355	0.345	0.355	0.340	0.360	404,000	141,070	0.3492	1.180	1.147	1.180	1.130	1.196	121,566	1.1604	2.90%
2016-04-06	0	0.345	0.345	0.355	-	-	0	0	-	1.147	1.147	1.180	-	-	0	-	1.47%
2016-04-05	0	0.340	0.340	0.345	0.340	0.345	228,000	77,820	0.3413	1.130	1.130	1.147	1.130	1.147	68,606	1.1343	-1.45%
2016-04-01	0	0.345	0.340	0.345	0.340	0.375	78,000	26,620	0.3413	1.147	1.130	1.147	1.130	1.246	23,471	1.1342	-2.82%
2016-03-31	0	0.355	0.340	0.355	0.335	0.360	594,000	206,550	0.3477	1.180	1.130	1.180	1.113	1.196	178,738	1.1556	4.41%
2016-03-30	0	0.340	0.335	0.345	0.340	0.355	706,000	245,560	0.3478	1.130	1.113	1.147	1.130	1.180	212,439	1.1559	4.62%
2016-03-29	0	0.325	0.325	0.335	0.325	0.345	20,000	6,630	0.3315	1.080	1.080	1.113	1.080	1.147	6,018	1.1017	-2.99%
2016-03-24	0	0.335	0.335	0.345	0.325	0.345	394,000	134,480	0.3413	1.113	1.113	1.147	1.080	1.147	118,557	1.1343	-2.90%
2016-03-23	0	0.345	0.335	0.350	-	-	0	0	-	1.147	1.113	1.163	-	-	0	-	0.00%
2016-03-22	0	0.345	0.340	0.345	0.370	0.370	2,000	740	0.3700	1.147	1.130	1.147	1.230	1.230	602	1.2296	1.47%
2016-03-21	0	0.340	0.340	0.345	0.340	0.340	10,000	3,400	0.3400	1.130	1.130	1.147	1.130	1.130	3,009	1.1299	0.00%
2016-03-18	0	0.340	0.335	0.340	0.340	0.350	174,000	59,010	0.3391	1.130	1.113	1.130	1.130	1.163	52,358	1.1271	-2.86%
2016-03-17	0	0.350	0.340	0.350	0.355	0.355	2,000	710	0.3550	1.163	1.130	1.163	1.180	1.180	602	1.1798	4.48%
2016-03-16	0	0.335	0.330	0.345	-	-	0	0	-	1.113	1.097	1.147	-	-	0	-	0.00%
2016-03-15	0	0.335	0.330	0.350	-	-	0	0	-	1.113	1.097	1.163	-	-	0	-	0.00%
2016-03-14	0	0.335	0.330	0.350	-	-	0	0	-	1.113	1.097	1.163	-	-	0	-	0.00%
2016-03-11	0	0.335	0.330	0.340	-	-	0	0	-	1.113	1.097	1.130	-	-	0	-	0.00%
2016-03-10	0	0.335	0.330	0.345	-	-	0	0	-	1.113	1.097	1.147	-	-	0	-	0.00%
2016-03-09	0	0.335	0.330	0.340	0.335	0.345	108,000	36,680	0.3396	1.113	1.097	1.130	1.113	1.147	32,498	1.1287	-1.47%
2016-03-08	0	0.340	0.340	0.345	0.330	0.330	20,000	6,600	0.3300	1.130	1.130	1.147	1.097	1.097	6,018	1.0967	1.49%
2016-03-07	0	0.335	0.330	0.335	0.335	0.335	100,000	33,500	0.3350	1.113	1.097	1.113	1.113	1.113	30,091	1.1133	0.00%
2016-03-04	0	0.335	0.330	0.345	-	-	0	0	-	1.113	1.097	1.147	-	-	0	-	0.00%
2016-03-03	0	0.335	0.330	0.340	-	-	0	0	-	1.113	1.097	1.130	-	-	0	-	0.00%
2016-03-02	0	0.335	0.330	0.345	-	-	0	0	-	1.113	1.097	1.147	-	-	0	-	0.00%
2016-03-01	0	0.335	0.330	0.345	-	-	0	0	-	1.113	1.097	1.147	-	-	0	-	0.00%
2016-02-29	0	0.335	0.330	0.335	0.330	0.365	290,000	96,650	0.3333	1.113	1.097	1.113	1.097	1.213	87,263	1.1076	1.52%
2016-02-26	0	0.330	0.330	0.335	-	-	0	0	-	1.097	1.097	1.113	-	-	0	-	0.00%
2016-02-25	0	0.330	0.330	0.335	0.330	0.330	1,052,000	347,160	0.3300	1.097	1.097	1.113	1.097	1.097	316,553	1.0967	3.13%
2016-02-24	0	0.320	0.315	0.325	-	-	0	0	-	1.063	1.047	1.080	-	-	0	-	0.00%
2016-02-23	0	0.320	0.315	0.325	-	-	0	0	-	1.063	1.047	1.080	-	-	0	-	0.00%
2016-02-22	0	0.320	0.320	0.325	0.320	0.320	20,000	6,400	0.3200	1.063	1.063	1.080	1.063	1.063	6,018	1.0635	-1.54%
2016-02-19	0	0.325	0.315	0.325	0.320	0.340	26,000	8,370	0.3219	1.080	1.047	1.080	1.063	1.130	7,824	1.0698	6.56%
2016-02-18	0	0.305	0.305	0.320	-	-	0	0	-	1.014	1.014	1.063	-	-	0	-	0.00%
2016-02-17	0	0.305	0.305	0.315	0.305	0.330	176,000	55,710	0.3165	1.014	1.014	1.047	1.014	1.097	52,959	1.0519	-6.15%
2016-02-16	0	0.325	0.320	0.325	-	-	0	0	-	1.080	1.063	1.080	-	-	0	-	0.00%
2016-02-15	0	0.325	0.320	0.325	0.310	0.325	130,000	40,750	0.3135	1.080	1.063	1.080	1.030	1.080	39,118	1.0417	4.84%
2016-02-12	0	0.310	0.305	0.320	0.310	0.320	1,516,000	484,940	0.3199	1.030	1.014	1.063	1.030	1.063	456,173	1.0631	0.00%
2016-02-11	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	1.030	1.030	1.063	1.030	1.030	6,018	1.0302	-3.12%
2016-02-05	0	0.320	0.315	0.325	0.320	0.330	160,000	52,650	0.3291	1.063	1.047	1.080	1.063	1.097	48,145	1.0936	-3.03%
2016-02-04	0	0.330	0.305	0.330	-	-	0	0	-	1.097	1.014	1.097	-	-	0	-	0.00%
2016-02-03	0	0.330	0.320	0.330	-	-	0	0	-	1.097	1.063	1.097	-	-	0	-	0.00%
2016-02-02	0	0.330	0.325	0.330	0.325	0.330	106,000	34,480	0.3253	1.097	1.080	1.097	1.080	1.097	31,896	1.0810	0.00%
2016-02-01	0	0.330	0.325	0.330	0.325	0.330	104,000	33,820	0.3252	1.097	1.080	1.097	1.080	1.097	31,294	1.0807	0.00%
2016-01-29	0	0.330	0.325	0.330	0.320	0.330	148,000	48,060	0.3247	1.097	1.080	1.097	1.063	1.097	44,534	1.0792	3.13%
2016-01-28	0	0.320	0.320	0.335	0.320	0.325	222,000	71,100	0.3203	1.063	1.063	1.113	1.063	1.080	66,801	1.0644	0.00%
2016-01-27	0	0.320	0.320	0.330	0.320	0.320	100,000	32,000	0.3200	1.063	1.063	1.097	1.063	1.063	30,091	1.0635	0.00%
2016-01-26	0	0.320	0.320	0.330	0.320	0.320	862,000	275,840	0.3200	1.063	1.063	1.097	1.063	1.063	259,381	1.0635	0.00%
2016-01-25	0	0.320	0.320	0.330	0.320	0.320	320,000	102,400	0.3200	1.063	1.063	1.097	1.063	1.063	96,290	1.0635	0.00%
2016-01-22	0	0.320	0.320	0.330	0.310	0.315	156,000	48,860	0.3132	1.063	1.063	1.097	1.030	1.047	46,941	1.0409	1.59%
2016-01-21	0	0.315	0.295	0.315	0.295	0.315	120,000	35,940	0.2995	1.047	0.980	1.047	0.980	1.047	36,109	0.9953	0.00%
2016-01-20	0	0.315	0.310	0.320	0.315	0.320	120,000	37,850	0.3154	1.047	1.030	1.063	1.047	1.063	36,109	1.0482	-3.08%
2016-01-19	0	0.325	0.320	0.325	0.325	0.325	2,000	650	0.3250	1.080	1.063	1.080	1.080	1.080	602	1.0801	0.00%
2016-01-18	0	0.325	0.300	0.325	0.325	0.325	14,000	4,550	0.3250	1.080	0.997	1.080	1.080	1.080	4,213	1.0801	-1.52%
2016-01-15	0	0.330	0.305	0.330	-	-	0	0	-	1.097	1.014	1.097	-	-	0	-	0.00%
2016-01-14	0	0.330	0.305	0.330	0.330	0.330	12,000	3,960	0.3300	1.097	1.014	1.097	1.097	1.097	3,611	1.0967	3.13%
2016-01-13	0	0.320	0.305	0.340	-	-	0	0	-	1.063	1.014	1.130	-	-	0	-	0.00%
2016-01-12	0	0.320	0.300	0.320	-	-	0	0	-	1.063	0.997	1.063	-	-	0	-	0.00%
2016-01-11	0	0.320	0.315	0.320	0.315	0.330	26,000	8,290	0.3188	1.063	1.047	1.063	1.047	1.097	7,824	1.0596	-7.25%
2016-01-08	0	0.345	0.320	0.345	-	-	0	0	-	1.147	1.063	1.147	-	-	0	-	0.00%
2016-01-07	0	0.345	0.320	0.350	-	-	0	0	-	1.147	1.063	1.163	-	-	0	-	0.00%
2016-01-06	0	0.345	0.330	0.345	-	-	0	0	-	1.147	1.097	1.147	-	-	0	-	0.00%
2016-01-05	0	0.345	0.330	0.350	-	-	0	0	-	1.147	1.097	1.163	-	-	0	-	0.00%
2016-01-04	0	0.345	0.330	0.345	0.330	0.350	188,000	63,680	0.3387	1.147	1.097	1.147	1.097	1.163	56,570	1.1257	-2.82%
2015-12-31	0	0.355	0.350	0.355	0.345	0.360	66,000	22,850	0.3462	1.180	1.163	1.180	1.147	1.196	19,860	1.1506	2.90%
2015-12-30	0	0.345	0.340	0.345	0.340	0.355	246,000	84,470	0.3434	1.147	1.130	1.147	1.130	1.180	74,023	1.1411	-1.43%
2015-12-29	0	0.350	0.335	0.355	-	-	0	0	-	1.163	1.113	1.180	-	-	0	-	0.00%
2015-12-28	0	0.350	0.345	0.350	0.350	0.350	28,000	9,800	0.3500	1.163	1.147	1.163	1.163	1.163	8,425	1.1632	0.00%
2015-12-24	0	0.350	0.345	0.350	0.350	0.375	4,000	1,450	0.3625	1.163	1.147	1.163	1.163	1.246	1,204	1.2047	1.45%
2015-12-23	0	0.345	0.335	0.345	-	-	0	0	-	1.147	1.113	1.147	-	-	0	-	0.00%
2015-12-22	0	0.345	0.335	0.350	0.335	0.355	124,000	42,260	0.3408	1.147	1.113	1.163	1.113	1.180	37,312	1.1326	-1.43%
2015-12-21	0	0.350	0.345	0.350	0.340	0.360	178,000	61,920	0.3479	1.163	1.147	1.163	1.130	1.196	53,561	1.1561	2.94%
2015-12-18	0	0.340	0.335	0.340	0.335	0.345	122,000	41,420	0.3395	1.130	1.113	1.130	1.113	1.147	36,710	1.1283	-1.45%
2015-12-17	0	0.345	0.340	0.345	0.330	0.345	258,000	86,310	0.3345	1.147	1.130	1.147	1.097	1.147	77,634	1.1118	4.55%
2015-12-16	0	0.330	0.325	0.330	0.330	0.330	196,000	64,680	0.3300	1.097	1.080	1.097	1.097	1.097	58,978	1.0967	-2.94%
2015-12-15	0	0.340	0.315	0.340	-	-	0	0	-	1.130	1.047	1.130	-	-	0	-	0.00%
2015-12-14	0	0.340	0.320	0.340	-	-	0	0	-	1.130	1.063	1.130	-	-	0	-	0.00%
2015-12-11	0	0.340	0.335	0.340	-	-	0	0	-	1.130	1.113	1.130	-	-	0	-	0.00%
2015-12-10	0	0.340	0.340	0.345	0.335	0.350	166,000	55,970	0.3372	1.130	1.130	1.147	1.113	1.163	49,950	1.1205	0.00%
2015-12-09	0	0.340	0.340	0.350	0.340	0.350	156,000	53,900	0.3455	1.130	1.130	1.163	1.130	1.163	46,941	1.1482	-2.86%
2015-12-08	0	0.350	0.340	0.350	-	-	0	0	-	1.163	1.130	1.163	-	-	0	-	0.00%
2015-12-07	0	0.350	0.345	0.350	0.350	0.375	4,000	1,450	0.3625	1.163	1.147	1.163	1.163	1.246	1,204	1.2047	0.00%
2015-12-04	0	0.350	0.345	0.355	0.340	0.360	420,000	148,240	0.3530	1.163	1.147	1.180	1.130	1.196	126,380	1.1730	0.00%
2015-12-03	0	0.350	0.345	0.350	0.345	0.365	34,000	12,080	0.3553	1.163	1.147	1.163	1.147	1.213	10,231	1.1807	0.00%
2015-12-02	0	0.350	0.345	0.350	0.350	0.355	354,000	123,920	0.3501	1.163	1.147	1.163	1.163	1.180	106,521	1.1633	0.00%
2015-12-01	0	0.350	0.345	0.350	0.345	0.355	348,000	121,740	0.3498	1.163	1.147	1.163	1.147	1.180	104,715	1.1626	1.45%
2015-11-30	0	0.345	0.335	0.345	-	-	0	0	-	1.147	1.113	1.147	-	-	0	-	0.00%
2015-11-27	0	0.345	0.340	0.350	-	-	0	0	-	1.147	1.130	1.163	-	-	0	-	0.00%
2015-11-26	0	0.345	0.340	0.345	0.340	0.350	220,000	75,260	0.3421	1.147	1.130	1.147	1.130	1.163	66,199	1.1369	0.00%
2015-11-25	0	0.345	0.340	0.345	0.335	0.345	208,000	69,720	0.3352	1.147	1.130	1.147	1.113	1.147	62,588	1.1139	4.55%
2015-11-24	0	0.330	0.330	0.340	0.330	0.345	136,000	46,430	0.3414	1.097	1.097	1.130	1.097	1.147	40,923	1.1346	-2.94%
2015-11-23	0	0.340	0.340	0.350	0.340	0.345	28,000	9,530	0.3404	1.130	1.130	1.163	1.130	1.147	8,425	1.1311	-1.45%
2015-11-20	0	0.345	0.345	0.355	0.345	0.345	142,000	48,990	0.3450	1.147	1.147	1.180	1.147	1.147	42,729	1.1465	-2.82%
2015-11-19	0	0.355	0.350	0.355	0.340	0.355	180,000	62,830	0.3491	1.180	1.163	1.180	1.130	1.180	54,163	1.1600	4.41%
2015-11-18	0	0.340	0.340	0.350	0.335	0.335	12,000	4,020	0.3350	1.130	1.130	1.163	1.113	1.113	3,611	1.1133	-2.86%
2015-11-17	0	0.350	0.340	0.350	-	-	0	0	-	1.163	1.130	1.163	-	-	0	-	0.00%
2015-11-16	0	0.350	0.340	0.350	0.335	0.350	26,000	8,850	0.3404	1.163	1.130	1.163	1.113	1.163	7,824	1.1312	2.94%
2015-11-13	0	0.340	0.340	0.345	0.335	0.345	562,000	190,040	0.3381	1.130	1.130	1.147	1.113	1.147	169,109	1.1238	-1.45%
2015-11-12	0	0.345	0.345	0.355	0.345	0.350	114,000	39,780	0.3489	1.147	1.147	1.180	1.147	1.163	34,303	1.1597	-1.43%
2015-11-11	0	0.350	0.340	0.350	-	-	0	0	-	1.163	1.130	1.163	-	-	0	-	0.00%
2015-11-10	0	0.350	0.345	0.355	0.345	0.350	144,000	50,300	0.3493	1.163	1.147	1.180	1.147	1.163	43,330	1.1608	-2.78%
2015-11-09	0	0.360	0.350	0.365	0.355	0.365	1,608,000	584,430	0.3635	1.196	1.163	1.213	1.180	1.213	483,856	1.2079	0.00%
2015-11-06	0	0.360	0.350	0.360	0.350	0.365	98,000	35,210	0.3593	1.196	1.163	1.196	1.163	1.213	29,489	1.1940	1.41%
2015-11-05	0	0.355	0.345	0.355	0.350	0.385	40,000	14,230	0.3558	1.180	1.147	1.180	1.163	1.279	12,036	1.1823	1.43%
2015-11-04	0	0.350	0.345	0.350	0.340	0.360	354,000	123,680	0.3494	1.163	1.147	1.163	1.130	1.196	106,521	1.1611	0.00%
2015-11-03	0	0.350	0.340	0.350	0.335	0.350	16,000	5,440	0.3400	1.163	1.130	1.163	1.113	1.163	4,814	1.1299	0.00%
2015-11-02	0	0.350	0.340	0.350	0.330	0.350	362,000	124,860	0.3449	1.163	1.130	1.163	1.097	1.163	108,928	1.1463	4.48%
2015-10-30	0	0.335	0.335	0.340	0.335	0.345	632,000	214,460	0.3393	1.113	1.113	1.130	1.113	1.147	190,172	1.1277	-1.47%
2015-10-29	0	0.340	0.340	0.345	-	-	0	0	-	1.130	1.130	1.147	-	-	0	-	0.00%
2015-10-28	0	0.340	0.340	0.345	0.335	0.365	500,000	171,170	0.3423	1.130	1.130	1.147	1.113	1.213	150,453	1.1377	-2.86%
2015-10-27	0	0.350	0.340	0.350	-	-	0	0	-	1.163	1.130	1.163	-	-	0	-	0.00%
2015-10-26	0	0.350	0.340	0.350	0.345	0.375	300,000	105,270	0.3509	1.163	1.130	1.163	1.147	1.246	90,272	1.1661	0.00%
2015-10-23	0	0.350	0.350	0.355	0.345	0.355	370,000	129,650	0.3504	1.163	1.163	1.180	1.147	1.180	111,335	1.1645	0.00%
2015-10-22	0	0.350	0.345	0.350	0.350	0.350	150,000	52,500	0.3500	1.163	1.147	1.163	1.163	1.163	45,136	1.1632	-2.78%
2015-10-20	0	0.360	0.350	0.360	0.335	0.365	720,000	251,830	0.3498	1.196	1.163	1.196	1.113	1.213	216,652	1.1624	4.35%
2015-10-19	0	0.345	0.345	0.350	0.340	0.350	126,000	42,930	0.3407	1.147	1.147	1.163	1.130	1.163	37,914	1.1323	-2.82%
2015-10-16	0	0.355	0.345	0.355	0.345	0.355	252,000	88,240	0.3502	1.180	1.147	1.180	1.147	1.180	75,828	1.1637	1.43%
2015-10-15	0	0.350	0.350	0.355	0.345	0.350	450,000	156,990	0.3489	1.163	1.163	1.180	1.147	1.163	135,408	1.1594	0.00%
2015-10-14	0	0.350	0.350	0.360	0.340	0.350	506,000	175,080	0.3460	1.163	1.163	1.196	1.130	1.163	152,258	1.1499	0.00%
2015-10-13	0	0.350	0.340	0.350	0.330	0.350	544,000	185,620	0.3412	1.163	1.130	1.163	1.097	1.163	163,693	1.1340	2.94%
2015-10-12	0	0.340	0.340	0.345	0.330	0.360	710,000	241,210	0.3397	1.130	1.130	1.147	1.097	1.196	213,643	1.1290	0.00%
2015-10-09	0	0.340	0.335	0.340	0.330	0.345	281,000	94,160	0.3351	1.130	1.113	1.130	1.097	1.147	84,554	1.1136	1.49%
2015-10-08	0	0.335	0.330	0.335	0.330	0.350	216,000	72,390	0.3351	1.113	1.097	1.113	1.097	1.163	64,996	1.1138	1.82%
2015-10-07	0	0.335	0.335	0.340	0.330	0.340	642,000	213,820	0.3331	1.093	1.093	1.110	1.077	1.110	196,704	1.0870	0.00%
2015-10-06	0	0.335	0.335	0.340	0.330	0.350	319,000	106,845	0.3349	1.093	1.093	1.110	1.077	1.142	97,739	1.0932	-1.47%
2015-10-05	0	0.340	0.335	0.340	0.340	0.340	38,000	12,920	0.3400	1.110	1.093	1.110	1.110	1.110	11,643	1.1097	3.03%
2015-10-02	0	0.330	0.330	0.340	-	-	8,000	2,640	0.3300	1.077	1.077	1.110	-	-	2,451	1.0770	0.00%
2015-09-30	0	0.330	0.315	0.335	-	-	0	0	-	1.077	1.028	1.093	-	-	0	-	0.00%
2015-09-29	0	0.330	0.305	0.330	0.330	0.330	30,000	9,900	0.3300	1.077	0.995	1.077	1.077	1.077	9,192	1.0770	3.13%
2015-09-25	0	0.320	0.320	0.330	-	-	0	0	-	1.044	1.044	1.077	-	-	0	-	0.00%
2015-09-24	0	0.320	0.320	0.335	0.320	0.340	696,000	222,940	0.3203	1.044	1.044	1.093	1.044	1.110	213,250	1.0454	-3.03%
2015-09-23	0	0.330	0.320	0.330	0.305	0.330	720,000	233,690	0.3246	1.077	1.044	1.077	0.995	1.077	220,603	1.0593	0.00%
2015-09-22	0	0.330	0.330	0.340	0.330	0.335	358,000	119,000	0.3324	1.077	1.077	1.110	1.077	1.093	109,689	1.0849	1.54%
2015-09-21	0	0.325	0.320	0.330	-	-	0	0	-	1.061	1.044	1.077	-	-	0	-	0.00%
2015-09-18	0	0.325	0.325	0.330	0.320	0.320	2,000	640	0.3200	1.061	1.061	1.077	1.044	1.044	613	1.0444	-2.99%
2015-09-17	0	0.335	0.325	0.335	-	-	0	0	-	1.093	1.061	1.093	-	-	0	-	0.00%
2015-09-16	0	0.335	0.330	0.335	0.325	0.335	62,000	20,450	0.3298	1.093	1.077	1.093	1.061	1.093	18,996	1.0765	3.08%
2015-09-15	0	0.325	0.325	0.330	0.325	0.325	106,000	34,450	0.3250	1.061	1.061	1.077	1.061	1.061	32,478	1.0607	1.56%
2015-09-14	0	0.320	0.320	0.325	0.320	0.320	394,000	126,080	0.3200	1.044	1.044	1.061	1.044	1.044	120,719	1.0444	-1.54%
2015-09-11	0	0.325	0.320	0.325	0.330	0.330	40,000	13,200	0.3300	1.061	1.044	1.061	1.077	1.077	12,256	1.0770	1.56%
2015-09-10	0	0.320	0.315	0.320	0.310	0.320	104,000	33,160	0.3188	1.044	1.028	1.044	1.012	1.044	31,865	1.0406	0.00%
2015-09-09	0	0.320	0.320	0.325	0.310	0.330	892,000	291,410	0.3267	1.044	1.044	1.061	1.012	1.077	273,303	1.0663	3.23%
2015-09-08	0	0.310	0.310	0.315	0.305	0.310	240,000	74,270	0.3095	1.012	1.012	1.028	0.995	1.012	73,534	1.0100	0.00%
2015-09-07	0	0.310	0.305	0.310	0.300	0.310	36,000	11,100	0.3083	1.012	0.995	1.012	0.979	1.012	11,030	1.0063	0.00%
2015-09-04	0	0.310	0.305	0.315	0.310	0.310	92,000	28,520	0.3100	1.012	0.995	1.028	1.012	1.012	28,188	1.0118	0.00%
2015-09-02	0	0.310	0.305	0.310	-	-	0	0	-	1.012	0.995	1.012	-	-	0	-	0.00%
2015-09-01	0	0.310	0.310	0.315	0.300	0.310	142,000	43,870	0.3089	1.012	1.012	1.028	0.979	1.012	43,508	1.0083	0.00%
2015-08-31	0	0.310	0.310	0.315	0.300	0.310	640,000	195,550	0.3055	1.012	1.012	1.028	0.979	1.012	196,092	0.9972	0.00%
2015-08-28	0	0.310	0.310	0.315	0.305	0.320	142,000	44,480	0.3132	1.012	1.012	1.028	0.995	1.044	43,508	1.0223	-3.12%
2015-08-27	0	0.320	0.310	0.320	0.305	0.320	416,000	130,710	0.3142	1.044	1.012	1.044	0.995	1.044	127,460	1.0255	6.67%
2015-08-26	0	0.300	0.300	0.310	0.300	0.315	280,000	86,810	0.3100	0.979	0.979	1.012	0.979	1.028	85,790	1.0119	-1.64%
2015-08-25	0	0.305	0.305	0.315	0.300	0.305	214,000	65,210	0.3047	0.995	0.995	1.028	0.979	0.995	65,568	0.9945	3.39%
2015-08-24	0	0.295	0.295	0.315	0.290	0.330	650,000	200,960	0.3092	0.963	0.963	1.028	0.946	1.077	199,156	1.0091	-10.61%
2015-08-21	0	0.330	0.310	0.330	0.300	0.330	126,000	40,410	0.3207	1.077	1.012	1.077	0.979	1.077	38,606	1.0467	-2.94%
2015-08-20	0	0.340	0.330	0.340	0.330	0.350	74,000	25,100	0.3392	1.110	1.077	1.110	1.077	1.142	22,673	1.1070	-2.86%
2015-08-19	0	0.350	0.350	0.365	0.340	0.360	648,000	228,050	0.3519	1.142	1.142	1.191	1.110	1.175	198,543	1.1486	0.00%
2015-08-18	0	0.350	0.350	0.355	0.345	0.365	216,000	75,800	0.3509	1.142	1.142	1.159	1.126	1.191	66,181	1.1453	-1.41%
2015-08-17	0	0.355	0.350	0.365	0.350	0.360	234,000	82,600	0.3530	1.159	1.142	1.191	1.142	1.175	71,696	1.1521	-5.33%
2015-08-14	0	0.375	0.360	0.375	0.375	0.375	16,000	6,000	0.3750	1.224	1.175	1.224	1.224	1.224	4,902	1.2239	2.74%
2015-08-13	0	0.365	0.360	0.375	0.355	0.370	146,000	52,240	0.3578	1.191	1.175	1.224	1.159	1.208	44,733	1.1678	2.82%
2015-08-12	0	0.355	0.355	0.365	0.350	0.370	214,000	77,070	0.3601	1.159	1.159	1.191	1.142	1.208	65,568	1.1754	-6.58%
2015-08-11	0	0.380	0.365	0.380	-	-	0	0	-	1.240	1.191	1.240	-	-	0	-	0.00%
2015-08-10	0	0.380	0.370	0.380	0.380	0.380	10,000	3,800	0.3800	1.240	1.208	1.240	1.240	1.240	3,064	1.2402	0.00%
2015-08-07	0	0.380	0.375	0.380	0.370	0.395	314,000	120,770	0.3846	1.240	1.224	1.240	1.208	1.289	96,207	1.2553	4.11%
2015-08-06	0	0.365	0.365	0.370	0.355	0.370	266,000	96,690	0.3635	1.191	1.191	1.208	1.159	1.208	81,501	1.1864	-1.35%
2015-08-05	0	0.370	0.365	0.370	0.370	0.395	264,000	99,310	0.3762	1.208	1.191	1.208	1.208	1.289	80,888	1.2277	-5.13%
2015-08-04	0	0.390	0.365	0.390	0.350	0.390	390,000	138,960	0.3563	1.273	1.191	1.273	1.142	1.273	119,493	1.1629	8.33%
2015-08-03	0	0.360	0.360	0.365	0.360	0.370	92,000	33,440	0.3635	1.175	1.175	1.191	1.175	1.208	28,188	1.1863	-2.70%
2015-07-31	0	0.370	0.370	0.385	0.365	0.370	544,000	199,500	0.3667	1.208	1.208	1.257	1.191	1.208	166,678	1.1969	0.00%
2015-07-30	0	0.370	0.370	0.380	0.370	0.380	134,000	50,210	0.3747	1.208	1.208	1.240	1.208	1.240	41,057	1.2229	0.00%
2015-07-29	0	0.370	0.370	0.380	0.365	0.390	608,000	229,560	0.3776	1.208	1.208	1.240	1.191	1.273	186,287	1.2323	-1.33%
2015-07-28	0	0.375	0.370	0.380	0.370	0.385	1,178,000	441,980	0.3752	1.224	1.208	1.240	1.208	1.257	360,931	1.2246	0.00%
2015-07-27	0	0.375	0.375	0.380	0.370	0.415	2,780,000	1,057,130	0.3803	1.224	1.224	1.240	1.208	1.354	851,773	1.2411	-8.54%
2015-07-24	0	0.410	0.410	0.415	0.390	0.465	16,654,000	7,257,510	0.4358	1.338	1.338	1.354	1.273	1.518	5,102,673	1.4223	10.81%
2015-07-23	0	0.370	0.375	0.380	0.370	0.375	106,000	39,410	0.3718	1.208	1.224	1.240	1.208	1.224	32,478	1.2134	-1.33%
2015-07-22	0	0.375	0.375	0.380	0.370	0.375	132,000	49,470	0.3748	1.224	1.224	1.240	1.208	1.224	40,444	1.2232	-1.32%
2015-07-21	0	0.380	0.375	0.390	0.380	0.380	60,000	22,800	0.3800	1.240	1.224	1.273	1.240	1.240	18,384	1.2402	0.00%
2015-07-20	0	0.380	0.380	0.400	0.380	0.390	134,000	51,320	0.3830	1.240	1.240	1.306	1.240	1.273	41,057	1.2500	-1.30%
2015-07-17	0	0.385	0.385	0.390	0.385	0.390	264,000	101,830	0.3857	1.257	1.257	1.273	1.257	1.273	80,888	1.2589	5.48%
2015-07-16	0	0.365	0.365	0.380	0.360	0.380	1,046,000	386,180	0.3692	1.191	1.191	1.240	1.175	1.240	320,487	1.2050	-1.35%
2015-07-15	0	0.370	0.370	0.380	0.370	0.380	158,000	58,870	0.3726	1.208	1.208	1.240	1.208	1.240	48,410	1.2161	-5.13%
2015-07-14	0	0.390	0.385	0.395	0.375	0.400	1,416,000	562,750	0.3974	1.273	1.257	1.289	1.224	1.306	433,853	1.2971	-1.27%
2015-07-13	0	0.395	0.375	0.395	0.370	0.395	928,000	350,150	0.3773	1.289	1.224	1.289	1.208	1.289	284,333	1.2315	6.76%
2015-07-10	0	0.370	0.365	0.370	0.360	0.400	2,614,000	996,690	0.3813	1.208	1.191	1.208	1.175	1.306	800,912	1.2444	4.23%
2015-07-09	0	0.355	0.350	0.355	0.325	0.355	1,658,000	572,900	0.3455	1.159	1.142	1.159	1.061	1.159	508,000	1.1278	9.23%
2015-07-08	0	0.325	0.300	0.325	0.295	0.345	2,656,000	814,080	0.3065	1.061	0.979	1.061	0.963	1.126	813,781	1.0004	-9.72%
2015-07-07	0	0.360	0.350	0.360	0.350	0.375	242,000	85,500	0.3533	1.175	1.142	1.175	1.142	1.224	74,147	1.1531	-2.70%
2015-07-06	0	0.370	0.335	0.370	0.310	0.410	4,122,000	1,400,120	0.3397	1.208	1.093	1.208	1.012	1.338	1,262,953	1.1086	-9.76%
2015-07-03	0	0.410	0.410	0.420	0.410	0.435	720,000	306,460	0.4256	1.338	1.338	1.371	1.338	1.420	220,603	1.3892	-8.89%
2015-07-02	0	0.450	0.440	0.450	0.450	0.450	320,000	144,000	0.4500	1.469	1.436	1.469	1.469	1.469	98,046	1.4687	0.00%
2015-06-30	0	0.450	0.445	0.450	0.420	0.450	556,000	242,090	0.4354	1.469	1.452	1.469	1.371	1.469	170,355	1.4211	2.27%
2015-06-29	0	0.440	0.435	0.445	0.435	0.485	1,122,000	502,130	0.4475	1.436	1.420	1.452	1.420	1.583	343,773	1.4606	-6.38%
2015-06-26	0	0.470	0.465	0.470	0.465	0.490	854,000	402,490	0.4713	1.534	1.518	1.534	1.518	1.599	261,660	1.5382	-3.09%
2015-06-25	0	0.485	0.480	0.490	0.480	0.495	392,000	193,310	0.4931	1.583	1.567	1.599	1.567	1.616	120,106	1.6095	1.04%
2015-06-24	0	0.480	0.480	0.485	0.460	0.480	1,258,000	595,390	0.4733	1.567	1.567	1.583	1.501	1.567	385,443	1.5447	1.05%
2015-06-23	0	0.475	0.475	0.480	0.475	0.490	828,000	401,320	0.4847	1.550	1.550	1.567	1.550	1.599	253,694	1.5819	-3.06%
2015-06-22	0	0.490	0.485	0.490	0.485	0.510	1,706,000	837,940	0.4912	1.599	1.583	1.599	1.583	1.665	522,707	1.6031	-5.77%
2015-06-19	0	0.520	0.510	0.520	0.510	0.520	186,000	95,660	0.5143	1.697	1.665	1.697	1.665	1.697	56,989	1.6786	0.00%
2015-06-18	0	0.520	0.500	0.520	0.510	0.520	478,000	245,740	0.5141	1.697	1.632	1.697	1.665	1.697	146,456	1.6779	1.96%
2015-06-17	0	0.510	0.510	0.520	0.500	0.530	1,000,000	511,300	0.5113	1.665	1.665	1.697	1.632	1.730	306,393	1.6688	-3.77%
2015-06-16	0	0.530	0.520	0.530	0.520	0.550	526,000	280,580	0.5334	1.730	1.697	1.730	1.697	1.795	161,163	1.7410	0.00%
2015-06-15	0	0.530	0.520	0.530	0.510	0.530	886,000	462,320	0.5218	1.730	1.697	1.730	1.665	1.730	271,464	1.7031	0.00%
2015-06-12	0	0.530	0.530	0.540	0.530	0.540	760,000	406,680	0.5351	1.730	1.730	1.762	1.730	1.762	232,859	1.7465	0.00%
2015-06-11	0	0.530	0.520	0.530	0.520	0.560	1,046,000	563,920	0.5391	1.730	1.697	1.730	1.697	1.828	320,487	1.7596	-1.85%
2015-06-10	0	0.540	0.530	0.540	0.520	0.580	2,424,000	1,343,620	0.5543	1.762	1.730	1.762	1.697	1.893	742,697	1.8091	0.00%
2015-06-09	0	0.540	0.540	0.550	0.500	0.590	4,464,000	2,464,700	0.5521	1.762	1.762	1.795	1.632	1.926	1,367,740	1.8020	-6.90%
2015-06-08	0	0.580	0.580	0.590	0.570	0.590	970,000	561,400	0.5788	1.893	1.893	1.926	1.860	1.926	297,201	1.8890	-1.69%
2015-06-05	0	0.590	0.580	0.590	0.550	0.590	2,304,000	1,322,400	0.5740	1.926	1.893	1.926	1.795	1.926	705,930	1.8733	5.36%
2015-06-04	0	0.560	0.550	0.560	0.530	0.600	2,620,000	1,470,080	0.5611	1.828	1.795	1.828	1.730	1.958	802,750	1.8313	-5.56%
2015-06-03	0	0.600	0.590	0.600	0.570	0.620	9,827,008	5,882,393	0.5986	1.935	1.903	1.935	1.839	2.000	3,046,471	1.9309	5.26%
2015-06-02	0	0.570	0.560	0.570	0.560	0.590	1,006,000	572,860	0.5694	1.839	1.806	1.839	1.806	1.903	311,870	1.8369	-1.72%
2015-06-01	0	0.580	0.570	0.590	0.550	0.590	4,570,000	2,649,900	0.5798	1.871	1.839	1.903	1.774	1.903	1,416,746	1.8704	1.75%
2015-05-29	0	0.570	0.560	0.570	0.540	0.570	998,000	557,720	0.5588	1.839	1.806	1.839	1.742	1.839	309,390	1.8026	1.79%
2015-05-28	0	0.560	0.550	0.560	0.520	0.560	1,540,000	839,720	0.5453	1.806	1.774	1.806	1.677	1.806	477,415	1.7589	3.70%
2015-05-27	0	0.540	0.540	0.550	0.540	0.560	1,924,000	1,045,160	0.5432	1.742	1.742	1.774	1.742	1.806	596,459	1.7523	-3.57%
2015-05-26	0	0.560	0.550	0.560	0.530	0.580	3,018,080	1,671,821	0.5539	1.806	1.774	1.806	1.710	1.871	935,635	1.7868	-1.75%
2015-05-22	0	0.570	0.560	0.580	0.560	0.630	5,218,000	3,035,400	0.5817	1.839	1.806	1.871	1.806	2.032	1,617,632	1.8764	0.00%
2015-05-21	0	0.570	0.560	0.570	0.550	0.610	10,028,019	5,879,350	0.5863	1.839	1.806	1.839	1.774	1.968	3,108,787	1.8912	3.64%
2015-05-20	0	0.550	0.530	0.550	0.480	0.560	11,094,000	5,888,040	0.5307	1.774	1.710	1.774	1.548	1.806	3,439,251	1.7120	14.58%
2015-05-19	0	0.480	0.480	0.485	0.475	0.495	1,556,000	750,290	0.4822	1.548	1.548	1.564	1.532	1.597	482,376	1.5554	-3.03%
2015-05-18	0	0.495	0.485	0.495	0.480	0.495	2,202,000	1,069,950	0.4859	1.597	1.564	1.597	1.548	1.597	682,642	1.5674	3.13%
2015-05-15	0	0.480	0.475	0.480	0.465	0.490	1,622,000	769,170	0.4742	1.548	1.532	1.548	1.500	1.581	502,836	1.5297	4.35%
2015-05-14	0	0.460	0.455	0.460	0.445	0.460	710,000	321,600	0.4530	1.484	1.468	1.484	1.435	1.484	220,107	1.4611	3.37%
2015-05-13	0	0.445	0.440	0.450	0.440	0.450	738,000	328,660	0.4453	1.435	1.419	1.452	1.419	1.452	228,787	1.4365	1.14%
2015-05-12	0	0.440	0.435	0.440	0.430	0.475	3,128,000	1,392,210	0.4451	1.419	1.403	1.419	1.387	1.532	969,711	1.4357	-4.35%
2015-05-11	0	0.460	0.460	0.470	0.460	0.495	1,208,000	583,700	0.4832	1.484	1.484	1.516	1.484	1.597	374,492	1.5586	-4.17%
2015-05-08	0	0.480	0.475	0.480	0.465	0.480	570,000	270,900	0.4753	1.548	1.532	1.548	1.500	1.548	176,706	1.5331	3.23%
2015-05-07	0	0.465	0.465	0.475	0.450	0.490	3,686,000	1,720,150	0.4667	1.500	1.500	1.532	1.452	1.581	1,142,697	1.5053	-6.06%
2015-05-06	0	0.495	0.490	0.495	0.480	0.500	2,128,000	1,038,800	0.4882	1.597	1.581	1.597	1.548	1.613	659,701	1.5747	0.00%
2015-05-05	0	0.495	0.495	0.500	0.495	0.560	6,070,000	3,164,440	0.5213	1.597	1.597	1.613	1.597	1.806	1,881,761	1.6816	-6.60%
2015-05-04	0	0.530	0.520	0.530	0.485	0.540	5,244,000	2,633,900	0.5023	1.710	1.677	1.710	1.564	1.742	1,625,693	1.6202	8.16%
2015-04-30	0	0.490	0.485	0.495	0.475	0.520	5,016,000	2,486,020	0.4956	1.581	1.564	1.597	1.532	1.677	1,555,010	1.5987	-5.77%
2015-04-29	0	0.520	0.510	0.520	0.450	0.520	16,086,000	8,051,620	0.5005	1.677	1.645	1.677	1.452	1.677	4,986,822	1.6146	18.18%
2015-04-28	0	0.440	0.430	0.440	0.420	0.470	3,618,000	1,601,630	0.4427	1.419	1.387	1.419	1.355	1.516	1,121,616	1.4280	-4.35%
2015-04-27	0	0.460	0.460	0.465	0.415	0.465	8,122,000	3,668,210	0.4516	1.484	1.484	1.500	1.339	1.500	2,517,902	1.4569	12.20%
2015-04-24	0	0.410	0.405	0.410	0.410	0.430	1,132,000	474,550	0.4192	1.323	1.306	1.323	1.323	1.387	350,931	1.3523	-1.20%
2015-04-23	0	0.415	0.410	0.415	0.380	0.415	1,722,000	692,890	0.4024	1.339	1.323	1.339	1.226	1.339	533,837	1.2979	3.75%
2015-04-22	0	0.400	0.390	0.400	0.390	0.405	490,000	194,170	0.3963	1.290	1.258	1.290	1.258	1.306	151,905	1.2782	-1.23%
2015-04-21	0	0.405	0.395	0.405	0.395	0.405	928,000	372,180	0.4011	1.306	1.274	1.306	1.274	1.306	287,689	1.2937	3.85%
2015-04-20	0	0.390	0.390	0.395	0.390	0.420	1,958,000	788,120	0.4025	1.258	1.258	1.274	1.258	1.355	607,000	1.2984	-7.14%
2015-04-17	0	0.420	0.410	0.420	0.405	0.440	1,242,000	516,150	0.4156	1.355	1.323	1.355	1.306	1.419	385,032	1.3405	2.44%
2015-04-16	0	0.410	0.405	0.410	0.385	0.450	8,440,000	3,534,740	0.4188	1.323	1.306	1.323	1.242	1.452	2,616,485	1.3509	6.49%
2015-04-15	0	0.385	0.380	0.385	0.350	0.385	3,254,000	1,186,830	0.3647	1.242	1.226	1.242	1.129	1.242	1,008,773	1.1765	4.05%
2015-04-14	0	0.370	0.360	0.370	0.360	0.375	926,000	340,080	0.3673	1.194	1.161	1.194	1.161	1.210	287,069	1.1847	-1.33%
2015-04-13	0	0.375	0.375	0.380	0.345	0.380	5,328,000	1,931,670	0.3626	1.210	1.210	1.226	1.113	1.226	1,651,734	1.1695	5.63%
2015-04-10	0	0.355	0.350	0.355	0.345	0.355	620,000	219,850	0.3546	1.145	1.129	1.145	1.113	1.145	192,206	1.1438	2.90%
2015-04-09	0	0.345	0.345	0.350	0.345	0.355	474,000	164,530	0.3471	1.113	1.113	1.129	1.113	1.145	146,945	1.1197	-2.82%
2015-04-08	0	0.355	0.345	0.355	0.340	0.360	846,000	291,270	0.3443	1.145	1.113	1.145	1.097	1.161	262,268	1.1106	0.00%
2015-04-02	0	0.355	0.345	0.355	0.345	0.355	386,000	134,260	0.3478	1.145	1.113	1.145	1.113	1.145	119,664	1.1220	2.90%
2015-04-01	0	0.345	0.340	0.345	0.345	0.350	428,000	147,690	0.3451	1.113	1.097	1.113	1.113	1.129	132,684	1.1131	1.47%
2015-03-31	0	0.340	0.340	0.355	0.340	0.345	20,000	6,820	0.3410	1.097	1.097	1.145	1.097	1.113	6,200	1.1000	-5.56%
2015-03-30	0	0.360	0.345	0.360	0.350	0.360	222,000	79,120	0.3564	1.161	1.113	1.161	1.129	1.161	68,822	1.1496	5.88%
2015-03-27	0	0.340	0.340	0.350	0.340	0.340	532,000	180,880	0.3400	1.097	1.097	1.129	1.097	1.097	164,925	1.0967	0.00%
2015-03-26	0	0.340	0.340	0.345	0.340	0.345	746,000	253,900	0.3403	1.097	1.097	1.113	1.097	1.113	231,267	1.0979	-1.45%
2015-03-25	0	0.345	0.345	0.350	0.345	0.345	130,000	44,850	0.3450	1.113	1.113	1.129	1.113	1.113	40,301	1.1129	1.47%
2015-03-24	0	0.340	0.340	0.350	0.340	0.340	310,000	105,400	0.3400	1.097	1.097	1.129	1.097	1.097	96,103	1.0967	0.00%
2015-03-23	0	0.340	0.340	0.350	0.340	0.350	378,000	129,520	0.3426	1.097	1.097	1.129	1.097	1.129	117,184	1.1053	-1.45%
2015-03-20	0	0.345	0.345	0.350	0.345	0.345	20,000	6,900	0.3450	1.113	1.113	1.129	1.113	1.113	6,200	1.1129	-1.43%
2015-03-19	0	0.350	0.345	0.350	0.350	0.350	8,000	2,800	0.3500	1.129	1.113	1.129	1.129	1.129	2,480	1.1290	1.45%
2015-03-18	0	0.345	0.345	0.350	0.345	0.350	16,000	5,570	0.3481	1.113	1.113	1.129	1.113	1.129	4,960	1.1229	-2.82%
2015-03-17	0	0.355	0.345	0.355	0.340	0.355	168,000	57,250	0.3408	1.145	1.113	1.145	1.097	1.145	52,082	1.0992	4.41%
2015-03-16	0	0.340	0.340	0.345	0.335	0.340	274,000	92,660	0.3382	1.097	1.097	1.113	1.081	1.097	84,943	1.0909	0.00%
2015-03-13	0	0.340	0.335	0.340	0.335	0.340	140,000	47,550	0.3396	1.097	1.081	1.097	1.081	1.097	43,401	1.0956	1.49%
2015-03-12	0	0.335	0.335	0.350	0.335	0.340	1,260,000	427,100	0.3390	1.081	1.081	1.129	1.081	1.097	390,613	1.0934	-1.47%
2015-03-11	0	0.340	0.340	0.345	0.335	0.355	844,000	284,960	0.3376	1.097	1.097	1.113	1.081	1.145	261,648	1.0891	-1.45%
2015-03-10	0	0.345	0.345	0.355	0.345	0.350	134,000	46,600	0.3478	1.113	1.113	1.145	1.113	1.129	41,541	1.1218	1.47%
2015-03-09	0	0.340	0.340	0.350	0.340	0.350	480,000	166,600	0.3471	1.097	1.097	1.129	1.097	1.129	148,805	1.1196	-1.45%
2015-03-06	0	0.345	0.340	0.345	0.340	0.345	156,000	53,290	0.3416	1.113	1.097	1.113	1.097	1.113	48,362	1.1019	1.47%
2015-03-05	0	0.340	0.330	0.340	0.335	0.350	390,000	134,810	0.3457	1.097	1.064	1.097	1.081	1.129	120,904	1.1150	-2.86%
2015-03-04	0	0.350	0.350	0.360	0.350	0.360	180,000	63,200	0.3511	1.129	1.129	1.161	1.129	1.161	55,802	1.1326	1.45%
2015-03-03	0	0.345	0.345	0.350	0.345	0.350	136,000	47,040	0.3459	1.113	1.113	1.129	1.113	1.129	42,161	1.1157	-1.43%
2015-03-02	0	0.350	0.345	0.350	0.350	0.350	560,000	196,000	0.3500	1.129	1.113	1.129	1.129	1.129	173,606	1.1290	0.00%
2015-02-27	0	0.350	0.350	0.360	0.350	0.350	80,000	28,000	0.3500	1.129	1.129	1.161	1.129	1.129	24,801	1.1290	0.00%
2015-02-26	0	0.350	0.350	0.365	0.350	0.350	2,000	700	0.3500	1.129	1.129	1.177	1.129	1.129	620	1.1290	0.00%
2015-02-25	0	0.350	0.350	0.360	-	-	0	0	-	1.129	1.129	1.161	-	-	0	-	0.00%
2015-02-24	0	0.350	0.350	0.365	-	-	0	0	-	1.129	1.129	1.177	-	-	0	-	0.00%
2015-02-23	0	0.350	0.350	0.360	0.350	0.365	788,000	279,860	0.3552	1.129	1.129	1.161	1.129	1.177	244,288	1.1456	0.00%
2015-02-18	0	0.350	0.350	0.360	0.350	0.350	50,000	17,500	0.3500	1.129	1.129	1.161	1.129	1.129	15,501	1.1290	0.00%
2015-02-17	0	0.350	0.350	0.360	0.350	0.355	2,342,000	821,500	0.3508	1.129	1.129	1.161	1.129	1.145	726,044	1.1315	0.00%
2015-02-16	0	0.350	0.345	0.350	0.345	0.350	166,000	57,310	0.3452	1.129	1.113	1.129	1.113	1.129	51,462	1.1136	0.00%
2015-02-13	0	0.350	0.345	0.350	0.350	0.365	106,000	37,150	0.3505	1.129	1.113	1.129	1.129	1.177	32,861	1.1305	1.45%
2015-02-12	0	0.345	0.345	0.360	0.345	0.345	4,000	1,380	0.3450	1.113	1.113	1.161	1.113	1.113	1,240	1.1129	-1.43%
2015-02-11	0	0.350	0.345	0.350	0.350	0.355	450,000	159,350	0.3541	1.129	1.113	1.129	1.129	1.145	139,505	1.1423	1.45%
2015-02-10	0	0.345	0.345	0.350	0.345	0.360	354,000	122,360	0.3456	1.113	1.113	1.129	1.113	1.161	109,744	1.1150	-1.43%
2015-02-09	0	0.350	0.350	0.355	0.345	0.360	202,000	72,690	0.3599	1.129	1.129	1.145	1.113	1.161	62,622	1.1608	-2.78%
2015-02-06	0	0.360	0.345	0.360	0.345	0.360	318,000	110,460	0.3474	1.161	1.113	1.161	1.113	1.161	98,583	1.1205	2.86%
2015-02-05	0	0.350	0.350	0.355	0.345	0.360	50,000	17,520	0.3504	1.129	1.129	1.145	1.113	1.161	15,501	1.1303	0.00%
2015-02-04	0	0.350	0.350	0.355	0.345	0.355	130,000	45,260	0.3482	1.129	1.129	1.145	1.113	1.145	40,301	1.1230	-1.41%
2015-02-03	0	0.355	0.350	0.355	0.345	0.355	444,000	153,650	0.3461	1.145	1.129	1.145	1.113	1.145	137,644	1.1163	2.90%
2015-02-02	0	0.345	0.345	0.360	0.340	0.350	542,000	185,860	0.3429	1.113	1.113	1.161	1.097	1.129	168,025	1.1061	-2.82%
2015-01-30	0	0.355	0.355	0.360	0.350	0.355	496,000	175,730	0.3543	1.145	1.145	1.161	1.129	1.145	153,765	1.1428	-1.39%
2015-01-29	0	0.360	0.350	0.360	0.360	0.360	24,000	8,640	0.3600	1.161	1.129	1.161	1.161	1.161	7,440	1.1613	0.00%
2015-01-28	0	0.360	0.355	0.360	0.360	0.360	22,000	7,920	0.3600	1.161	1.145	1.161	1.161	1.161	6,820	1.1613	1.41%
2015-01-27	0	0.355	0.355	0.360	0.340	0.355	1,298,000	452,550	0.3487	1.145	1.145	1.161	1.097	1.145	402,393	1.1246	1.43%
2015-01-26	0	0.350	0.345	0.355	0.350	0.355	642,000	226,610	0.3530	1.129	1.113	1.145	1.129	1.145	199,026	1.1386	-1.41%
2015-01-23	0	0.355	0.355	0.360	0.345	0.360	892,000	315,370	0.3536	1.145	1.145	1.161	1.113	1.161	276,529	1.1405	0.00%
2015-01-22	0	0.355	0.350	0.355	0.350	0.360	1,406,000	499,120	0.3550	1.145	1.129	1.145	1.129	1.161	435,874	1.1451	1.43%
2015-01-21	0	0.350	0.350	0.355	0.345	0.350	400,000	138,250	0.3456	1.129	1.129	1.145	1.113	1.129	124,004	1.1149	1.45%
2015-01-20	0	0.345	0.340	0.345	0.340	0.355	208,000	71,590	0.3442	1.113	1.097	1.113	1.097	1.145	64,482	1.1102	1.47%
2015-01-19	0	0.340	0.340	0.345	0.340	0.345	1,850,000	630,500	0.3408	1.097	1.097	1.113	1.097	1.113	573,519	1.0994	0.00%
2015-01-16	0	0.340	0.340	0.345	0.340	0.345	720,000	246,150	0.3419	1.097	1.097	1.113	1.097	1.113	223,207	1.1028	-1.45%
2015-01-15	0	0.345	0.345	0.355	0.345	0.355	668,000	232,660	0.3483	1.113	1.113	1.145	1.113	1.145	207,087	1.1235	0.00%
2015-01-14	0	0.345	0.345	0.350	0.345	0.360	946,000	326,980	0.3456	1.113	1.113	1.129	1.113	1.161	293,270	1.1149	-1.43%
2015-01-13	0	0.350	0.350	0.355	0.350	0.360	168,000	58,880	0.3505	1.129	1.129	1.145	1.129	1.161	52,082	1.1305	0.00%
2015-01-12	0	0.350	0.350	0.355	0.340	0.360	1,274,000	445,890	0.3500	1.129	1.129	1.145	1.097	1.161	394,953	1.1290	-1.41%
2015-01-09	0	0.355	0.345	0.355	0.345	0.355	1,604,000	561,460	0.3500	1.145	1.113	1.145	1.113	1.145	497,256	1.1291	2.90%
2015-01-08	0	0.345	0.345	0.355	0.335	0.360	1,692,000	585,160	0.3458	1.113	1.113	1.145	1.081	1.161	524,537	1.1156	0.00%
2015-01-07	0	0.345	0.345	0.350	0.335	0.350	2,238,000	775,920	0.3467	1.113	1.113	1.129	1.081	1.129	693,802	1.1184	0.00%
2015-01-06	0	0.345	0.340	0.345	0.325	0.350	4,794,000	1,634,170	0.3409	1.113	1.097	1.113	1.048	1.129	1,486,188	1.0996	6.15%
2015-01-05	0	0.325	0.315	0.325	0.315	0.390	196,000	65,080	0.3320	1.048	1.016	1.048	1.016	1.258	60,762	1.0711	0.00%
2015-01-02	0	0.325	0.315	0.325	0.300	0.330	1,638,000	497,470	0.3037	1.048	1.016	1.048	0.968	1.064	507,796	0.9797	0.00%
2014-12-31	0	0.325	0.315	0.325	0.320	0.325	22,000	7,060	0.3209	1.048	1.016	1.048	1.032	1.048	6,820	1.0352	-1.52%
2014-12-30	0	0.330	0.320	0.330	0.320	0.335	116,000	37,260	0.3212	1.064	1.032	1.064	1.032	1.081	35,961	1.0361	4.76%
2014-12-29	0	0.315	0.310	0.315	0.305	0.315	156,000	48,630	0.3117	1.016	1.000	1.016	0.984	1.016	48,362	1.0056	0.00%
2014-12-24	0	0.315	0.300	0.315	-	-	0	0	-	1.016	0.968	1.016	-	-	0	-	0.00%
2014-12-23	0	0.315	0.310	0.315	0.310	0.350	60,000	18,870	0.3145	1.016	1.000	1.016	1.000	1.129	18,601	1.0145	5.00%
2014-12-22	0	0.300	0.300	0.310	0.290	0.340	110,000	33,070	0.3006	0.968	0.968	1.000	0.935	1.097	34,101	0.9698	-1.64%
2014-12-19	0	0.305	0.300	0.305	0.300	0.305	110,000	33,020	0.3002	0.984	0.968	0.984	0.968	0.984	34,101	0.9683	1.67%
2014-12-18	0	0.300	0.295	0.300	0.295	0.310	486,000	147,410	0.3033	0.968	0.952	0.968	0.952	1.000	150,665	0.9784	1.69%
2014-12-17	0	0.295	0.290	0.295	0.290	0.300	224,000	64,990	0.2901	0.952	0.935	0.952	0.935	0.968	69,442	0.9359	0.00%
2014-12-16	0	0.295	0.295	0.300	0.290	0.300	720,000	210,300	0.2921	0.952	0.952	0.968	0.935	0.968	223,207	0.9422	-1.67%
2014-12-15	0	0.300	0.300	0.305	0.300	0.305	152,000	45,790	0.3013	0.968	0.968	0.984	0.968	0.984	47,122	0.9717	-3.23%
2014-12-12	0	0.310	0.310	0.315	-	-	0	0	-	1.000	1.000	1.016	-	-	0	-	1.64%
2014-12-11	0	0.305	0.305	0.310	0.295	0.330	468,000	144,950	0.3097	0.984	0.984	1.000	0.952	1.064	145,085	0.9991	0.00%
2014-12-10	0	0.305	0.305	0.315	0.305	0.320	416,000	130,320	0.3133	0.984	0.984	1.016	0.984	1.032	128,964	1.0105	0.00%
2014-12-09	0	0.305	0.290	0.305	0.290	0.325	4,016,000	1,208,940	0.3010	0.984	0.935	0.984	0.935	1.048	1,245,000	0.9710	-3.17%
2014-12-08	0	0.315	0.310	0.325	0.310	0.340	876,000	275,910	0.3150	1.016	1.000	1.048	1.000	1.097	271,569	1.0160	-7.35%
2014-12-05	0	0.340	0.335	0.340	0.320	0.340	248,000	81,040	0.3268	1.097	1.081	1.097	1.032	1.097	76,882	1.0541	-2.86%
2014-12-04	0	0.350	0.345	0.355	0.335	0.355	436,000	149,990	0.3440	1.129	1.113	1.145	1.081	1.145	135,164	1.1097	2.94%
2014-12-03	0	0.340	0.335	0.340	0.335	0.350	748,000	257,160	0.3438	1.097	1.081	1.097	1.081	1.129	231,888	1.1090	-4.23%
2014-12-02	0	0.355	0.350	0.355	0.355	0.365	90,000	31,970	0.3552	1.145	1.129	1.145	1.145	1.177	27,901	1.1458	1.43%
2014-12-01	0	0.350	0.345	0.350	0.350	0.370	476,000	167,640	0.3522	1.129	1.113	1.129	1.129	1.194	147,565	1.1360	-2.78%
2014-11-28	0	0.360	0.350	0.360	0.340	0.370	2,148,000	761,910	0.3547	1.161	1.129	1.161	1.097	1.194	665,902	1.1442	-4.00%
2014-11-27	0	0.375	0.370	0.385	0.370	0.395	2,958,000	1,139,470	0.3852	1.210	1.194	1.242	1.194	1.274	917,010	1.2426	1.35%
2014-11-26	0	0.370	0.355	0.370	0.335	0.375	134,000	48,270	0.3602	1.194	1.145	1.194	1.081	1.210	41,541	1.1620	2.78%
2014-11-25	0	0.360	0.360	0.370	0.355	0.370	570,000	209,740	0.3680	1.161	1.161	1.194	1.145	1.194	176,706	1.1869	-4.00%
2014-11-24	0	0.375	0.370	0.375	0.365	0.380	544,000	199,960	0.3676	1.210	1.194	1.210	1.177	1.226	168,645	1.1857	-1.32%
2014-11-21	0	0.380	0.380	0.385	0.360	0.380	1,336,000	499,930	0.3742	1.226	1.226	1.242	1.161	1.226	414,173	1.2071	0.00%
2014-11-20	0	0.380	0.370	0.380	0.365	0.390	956,000	359,710	0.3763	1.226	1.194	1.226	1.177	1.258	296,370	1.2137	1.33%
2014-11-19	0	0.375	0.370	0.380	0.345	0.390	8,682,000	3,286,140	0.3785	1.210	1.194	1.226	1.113	1.258	2,691,507	1.2209	5.63%
2014-11-18	0	0.355	0.355	0.360	0.320	0.360	2,244,000	777,200	0.3463	1.145	1.145	1.161	1.032	1.161	695,663	1.1172	10.94%
2014-11-17	0	0.320	0.320	0.340	0.320	0.340	154,000	49,570	0.3219	1.032	1.032	1.097	1.032	1.097	47,742	1.0383	-4.48%
2014-11-14	0	0.335	0.330	0.335	0.320	0.360	5,908,000	2,022,120	0.3423	1.081	1.064	1.081	1.032	1.161	1,831,539	1.1041	4.69%
2014-11-13	0	0.320	0.305	0.320	0.305	0.335	352,000	108,860	0.3093	1.032	0.984	1.032	0.984	1.081	109,124	0.9976	1.59%
2014-11-12	0	0.315	0.305	0.315	0.305	0.315	186,000	57,950	0.3116	1.016	0.984	1.016	0.984	1.016	57,662	1.0050	-1.56%
2014-11-11	0	0.320	0.305	0.320	0.305	0.320	302,000	93,820	0.3107	1.032	0.984	1.032	0.984	1.032	93,623	1.0021	0.00%
2014-11-10	0	0.320	0.315	0.325	0.300	0.330	36,000	11,350	0.3153	1.032	1.016	1.048	0.968	1.064	11,160	1.0170	3.23%
2014-11-07	0	0.310	0.305	0.315	-	-	0	0	-	1.000	0.984	1.016	-	-	0	-	0.00%
2014-11-06	0	0.310	0.305	0.315	0.300	0.315	844,000	257,700	0.3053	1.000	0.984	1.016	0.968	1.016	261,648	0.9849	-1.59%
2014-11-05	0	0.315	0.300	0.315	0.315	0.335	352,000	110,920	0.3151	1.016	0.968	1.016	1.016	1.081	109,124	1.0165	0.00%
2014-11-04	0	0.315	0.305	0.315	0.305	0.335	378,000	116,240	0.3075	1.016	0.984	1.016	0.984	1.081	117,184	0.9919	1.61%
2014-11-03	0	0.310	0.300	0.310	0.310	0.330	14,000	4,380	0.3129	1.000	0.968	1.000	1.000	1.064	4,340	1.0092	3.33%
2014-10-31	0	0.300	0.295	0.300	0.300	0.300	50,000	15,000	0.3000	0.968	0.952	0.968	0.968	0.968	15,501	0.9677	1.69%
2014-10-30	0	0.295	0.295	0.305	0.290	0.295	128,000	37,420	0.2923	0.952	0.952	0.984	0.935	0.952	39,681	0.9430	0.00%
2014-10-29	0	0.295	0.290	0.305	-	-	0	0	-	0.952	0.935	0.984	-	-	0	-	0.00%
2014-10-28	0	0.295	0.295	0.300	0.285	0.305	100,000	29,340	0.2934	0.952	0.952	0.968	0.919	0.984	31,001	0.9464	-1.67%
2014-10-27	0	0.300	0.290	0.300	0.290	0.340	584,000	171,070	0.2929	0.968	0.935	0.968	0.935	1.097	181,046	0.9449	-1.64%
2014-10-24	0	0.305	0.305	0.310	0.270	0.310	1,418,000	401,740	0.2833	0.984	0.984	1.000	0.871	1.000	439,594	0.9139	1.67%
2014-10-23	0	0.300	0.295	0.300	0.295	0.300	412,000	123,050	0.2987	0.968	0.952	0.968	0.952	0.968	127,724	0.9634	3.45%
2014-10-22	0	0.290	0.290	0.300	0.290	0.295	200,000	58,730	0.2937	0.935	0.935	0.968	0.935	0.952	62,002	0.9472	-6.45%
2014-10-21	0	0.310	0.300	0.310	0.295	0.310	132,000	39,630	0.3002	1.000	0.968	1.000	0.952	1.000	40,921	0.9684	0.00%
2014-10-20	0	0.310	0.300	0.310	0.315	0.315	2,000	630	0.3150	1.000	0.968	1.000	1.016	1.016	620	1.0161	-1.59%
2014-10-17	0	0.315	0.295	0.315	0.290	0.315	76,000	22,250	0.2928	1.016	0.952	1.016	0.935	1.016	23,561	0.9444	3.28%
2014-10-16	0	0.305	0.290	0.305	0.290	0.315	1,134,000	332,710	0.2934	0.984	0.935	0.984	0.935	1.016	351,551	0.9464	3.39%
2014-10-15	0	0.295	0.285	0.310	0.285	0.305	812,000	241,170	0.2970	0.952	0.919	1.000	0.919	0.984	251,728	0.9581	-6.35%
2014-10-14	0	0.315	0.305	0.315	-	-	0	0	-	1.016	0.984	1.016	-	-	0	-	0.00%
2014-10-13	0	0.315	0.305	0.315	0.295	0.320	562,000	173,670	0.3090	1.016	0.984	1.016	0.952	1.032	174,226	0.9968	5.00%
2014-10-10	0	0.300	0.300	0.310	0.300	0.310	1,146,000	351,450	0.3067	0.968	0.968	1.000	0.968	1.000	355,272	0.9892	-7.69%
2014-10-09	0	0.325	0.310	0.325	0.310	0.325	1,058,000	333,830	0.3155	1.048	1.000	1.048	1.000	1.048	327,991	1.0178	0.00%
2014-10-08	0	0.325	0.315	0.325	0.315	0.330	648,000	206,830	0.3192	1.048	1.016	1.048	1.016	1.064	200,887	1.0296	6.56%
2014-10-07	0	0.305	0.305	0.315	0.305	0.325	562,000	173,010	0.3078	0.984	0.984	1.016	0.984	1.048	174,226	0.9930	0.00%
2014-10-06	0	0.305	0.305	0.310	0.300	0.320	842,000	256,880	0.3051	0.984	0.984	1.000	0.968	1.032	261,028	0.9841	-3.02%
2014-10-03	0	0.320	0.300	0.320	0.280	0.330	414,000	126,090	0.3046	1.014	0.951	1.014	0.888	1.046	130,589	0.9656	4.92%
2014-09-30	0	0.305	0.300	0.305	0.290	0.335	2,390,000	712,290	0.2980	0.967	0.951	0.967	0.919	1.062	753,881	0.9448	-3.17%
2014-09-29	0	0.315	0.305	0.320	0.305	0.335	3,100,000	993,290	0.3204	0.999	0.967	1.014	0.967	1.062	977,838	1.0158	-10.00%
2014-09-26	0	0.350	0.350	0.355	0.335	0.355	1,396,000	482,970	0.3460	1.110	1.110	1.125	1.062	1.125	440,342	1.0968	-2.78%
2014-09-25	0	0.360	0.355	0.365	-	-	0	0	-	1.141	1.125	1.157	-	-	0	-	0.00%
2014-09-24	0	0.360	0.360	0.370	0.340	0.370	1,506,000	544,780	0.3617	1.141	1.141	1.173	1.078	1.173	475,040	1.1468	0.00%
2014-09-23	0	0.360	0.355	0.365	0.355	0.375	978,551	354,290	0.3621	1.141	1.125	1.157	1.125	1.189	308,666	1.1478	0.00%
2014-09-22	0	0.360	0.360	0.375	0.350	0.380	994,000	374,030	0.3763	1.141	1.141	1.189	1.110	1.205	313,539	1.1929	0.00%
2014-09-19	0	0.360	0.350	0.360	0.350	0.380	2,326,000	845,190	0.3634	1.141	1.110	1.141	1.110	1.205	733,694	1.1520	-1.37%
2014-09-18	0	0.365	0.365	0.370	0.350	0.390	6,294,000	2,305,870	0.3664	1.157	1.157	1.173	1.110	1.236	1,985,326	1.1615	-3.95%
2014-09-17	0	0.380	0.375	0.380	0.325	0.390	21,806,000	8,031,940	0.3683	1.205	1.189	1.205	1.030	1.236	6,878,300	1.1677	20.63%
2014-09-16	0	0.315	0.315	0.325	0.315	0.335	636,000	205,770	0.3235	0.999	0.999	1.030	0.999	1.062	200,614	1.0257	0.00%
2014-09-15	0	0.315	0.315	0.335	0.310	0.330	484,000	159,580	0.3297	0.999	0.999	1.062	0.983	1.046	152,669	1.0453	-4.55%
2014-09-12	0	0.330	0.320	0.330	0.315	0.330	3,902,000	1,257,220	0.3222	1.046	1.014	1.046	0.999	1.046	1,230,814	1.0215	4.76%
2014-09-11	0	0.315	0.300	0.315	0.310	0.320	600,000	188,760	0.3146	0.999	0.951	0.999	0.983	1.014	189,259	0.9974	3.28%
2014-09-10	0	0.305	0.305	0.315	0.295	0.305	330,000	99,180	0.3005	0.967	0.967	0.999	0.935	0.967	104,092	0.9528	-4.69%
2014-09-08	0	0.320	0.305	0.320	0.300	0.320	96,000	29,920	0.3117	1.014	0.967	1.014	0.951	1.014	30,281	0.9881	3.23%
2014-09-05	0	0.310	0.310	0.315	0.295	0.315	694,000	211,710	0.3051	0.983	0.983	0.999	0.935	0.999	218,909	0.9671	1.64%
2014-09-04	0	0.305	0.305	0.315	0.305	0.315	744,000	229,820	0.3089	0.967	0.967	0.999	0.967	0.999	234,681	0.9793	0.00%
2014-09-03	0	0.305	0.305	0.310	0.300	0.320	1,538,000	468,980	0.3049	0.967	0.967	0.983	0.951	1.014	485,134	0.9667	-4.69%
2014-09-02	0	0.320	0.310	0.320	0.305	0.340	424,000	134,050	0.3162	1.014	0.983	1.014	0.967	1.078	133,743	1.0023	3.23%
2014-09-01	0	0.310	0.300	0.310	0.290	0.315	892,000	272,090	0.3050	0.983	0.951	0.983	0.919	0.999	281,365	0.9670	-1.59%
2014-08-29	0	0.315	0.315	0.320	0.280	0.330	1,786,000	557,470	0.3121	0.999	0.999	1.014	0.888	1.046	563,361	0.9895	-1.56%
2014-08-28	0	0.320	0.315	0.320	0.315	0.330	1,294,000	416,980	0.3222	1.014	0.999	1.014	0.999	1.046	408,168	1.0216	0.00%
2014-08-27	0	0.320	0.320	0.325	0.320	0.335	4,422,000	1,448,800	0.3276	1.014	1.014	1.030	1.014	1.062	1,394,838	1.0387	1.59%
2014-08-26	0	0.315	0.315	0.320	0.315	0.325	1,316,000	419,880	0.3191	0.999	0.999	1.014	0.999	1.030	415,108	1.0115	0.00%
2014-08-25	0	0.315	0.315	0.320	0.315	0.325	2,990,000	958,870	0.3207	0.999	0.999	1.014	0.999	1.030	943,140	1.0167	1.61%
2014-08-22	0	0.310	0.310	0.315	0.305	0.320	3,812,000	1,193,140	0.3130	0.983	0.983	0.999	0.967	1.014	1,202,425	0.9923	3.33%
2014-08-21	0	0.300	0.300	0.305	0.295	0.305	1,202,000	363,670	0.3026	0.951	0.951	0.967	0.935	0.967	379,149	0.9592	0.00%
2014-08-20	0	0.300	0.295	0.300	0.290	0.305	600,000	177,080	0.2951	0.951	0.935	0.951	0.919	0.967	189,259	0.9356	0.00%
2014-08-19	0	0.300	0.295	0.300	0.295	0.310	1,852,000	560,940	0.3029	0.951	0.935	0.951	0.935	0.983	584,179	0.9602	1.69%
2014-08-18	0	0.295	0.290	0.295	0.285	0.310	2,424,000	707,900	0.2920	0.935	0.919	0.935	0.904	0.983	764,606	0.9258	-1.67%
2014-08-15	0	0.300	0.290	0.300	0.290	0.305	362,000	107,550	0.2971	0.951	0.919	0.951	0.919	0.967	114,186	0.9419	-1.64%
2014-08-14	0	0.305	0.300	0.305	0.300	0.315	522,000	158,640	0.3039	0.967	0.951	0.967	0.951	0.999	164,655	0.9635	-1.61%
2014-08-13	0	0.310	0.300	0.310	0.305	0.315	984,000	302,860	0.3078	0.983	0.951	0.983	0.967	0.999	310,385	0.9758	1.64%
2014-08-12	0	0.305	0.300	0.305	0.300	0.305	68,000	20,410	0.3001	0.967	0.951	0.967	0.951	0.967	21,449	0.9515	0.00%
2014-08-11	0	0.305	0.295	0.305	0.290	0.305	578,000	173,350	0.2999	0.967	0.935	0.967	0.919	0.967	182,319	0.9508	0.00%
2014-08-08	0	0.305	0.290	0.305	0.285	0.305	782,000	231,080	0.2955	0.967	0.919	0.967	0.904	0.967	246,667	0.9368	3.39%
2014-08-07	0	0.295	0.290	0.295	0.295	0.295	434,000	128,030	0.2950	0.935	0.919	0.935	0.935	0.935	136,897	0.9352	0.00%
2014-08-06	0	0.295	0.295	0.300	0.295	0.300	588,000	175,700	0.2988	0.935	0.935	0.951	0.935	0.951	185,474	0.9473	-1.67%
2014-08-05	0	0.300	0.300	0.305	0.285	0.305	2,512,000	752,060	0.2994	0.951	0.951	0.967	0.904	0.967	792,364	0.9491	-1.64%
2014-08-04	0	0.305	0.305	0.310	0.300	0.325	9,697,500	3,012,630	0.3107	0.967	0.967	0.983	0.951	1.030	3,058,897	0.9849	7.02%
2014-08-01	0	0.285	0.270	0.285	0.265	0.285	1,016,000	269,310	0.2651	0.904	0.856	0.904	0.840	0.904	320,478	0.8403	3.64%
2014-07-31	0	0.275	0.275	0.285	0.265	0.285	1,438,000	395,640	0.2751	0.872	0.872	0.904	0.840	0.904	453,591	0.8722	-1.79%
2014-07-30	0	0.280	0.275	0.285	0.280	0.285	182,000	51,670	0.2839	0.888	0.872	0.904	0.888	0.904	57,409	0.9000	1.82%
2014-07-29	0	0.275	0.275	0.285	0.275	0.290	172,000	47,980	0.2790	0.872	0.872	0.904	0.872	0.919	54,254	0.8844	0.00%
2014-07-28	0	0.275	0.275	0.290	0.260	0.275	12,000	3,360	0.2800	0.872	0.872	0.919	0.824	0.872	3,785	0.8877	-1.79%
2014-07-25	0	0.280	0.280	0.285	0.280	0.295	122,000	34,190	0.2802	0.888	0.888	0.904	0.888	0.935	38,483	0.8885	0.00%
2014-07-24	0	0.280	0.280	0.285	0.265	0.290	2,494,000	703,530	0.2821	0.888	0.888	0.904	0.840	0.919	786,686	0.8943	3.70%
2014-07-23	0	0.270	0.270	0.275	0.265	0.285	1,212,000	331,520	0.2735	0.856	0.856	0.872	0.840	0.904	382,303	0.8672	-1.82%
2014-07-22	0	0.275	0.275	0.285	0.270	0.295	2,604,000	733,440	0.2817	0.872	0.872	0.904	0.856	0.935	821,384	0.8929	7.84%
2014-07-21	0	0.255	0.255	0.270	0.255	0.255	44,000	11,220	0.2550	0.808	0.808	0.856	0.808	0.808	13,879	0.8084	0.00%
2014-07-18	0	0.255	0.250	0.265	0.255	0.255	76,000	19,380	0.2550	0.808	0.793	0.840	0.808	0.808	23,973	0.8084	0.00%
2014-07-17	0	0.255	0.250	0.265	-	-	6,000	1,530	0.2550	0.808	0.793	0.840	-	-	1,893	0.8084	0.00%
2014-07-16	0	0.255	0.255	0.260	-	-	0	0	-	0.808	0.808	0.824	-	-	0	-	0.00%
2014-07-15	0	0.255	0.255	0.260	0.250	0.260	896,000	228,580	0.2551	0.808	0.808	0.824	0.793	0.824	282,627	0.8088	-3.77%
2014-07-14	0	0.265	0.260	0.265	0.265	0.265	106,000	28,090	0.2650	0.840	0.824	0.840	0.840	0.840	33,436	0.8401	1.92%
2014-07-11	0	0.260	0.255	0.265	-	-	0	0	-	0.824	0.808	0.840	-	-	0	-	0.00%
2014-07-10	0	0.260	0.260	0.265	0.255	0.265	504,000	131,850	0.2616	0.824	0.824	0.840	0.808	0.840	158,977	0.8294	-3.70%
2014-07-09	0	0.270	0.260	0.270	-	-	0	0	-	0.856	0.824	0.856	-	-	0	-	0.00%
2014-07-08	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	0.856	0.824	0.856	0.856	0.856	15,772	0.8560	0.00%
2014-07-07	0	0.270	0.270	0.275	0.270	0.270	60,000	16,200	0.2700	0.856	0.856	0.872	0.856	0.856	18,926	0.8560	0.00%
2014-07-04	0	0.270	0.265	0.270	0.270	0.270	30,000	8,100	0.2700	0.856	0.840	0.856	0.856	0.856	9,463	0.8560	-1.82%
2014-07-03	0	0.275	0.260	0.275	-	-	0	0	-	0.872	0.824	0.872	-	-	0	-	0.00%
2014-07-02	0	0.275	0.265	0.275	0.275	0.275	2,000	550	0.2750	0.872	0.840	0.872	0.872	0.872	631	0.8718	0.00%
2014-06-30	0	0.275	0.260	0.275	0.260	0.275	282,000	73,900	0.2621	0.872	0.824	0.872	0.824	0.872	88,952	0.8308	1.85%
2014-06-27	0	0.270	0.265	0.270	0.265	0.275	770,000	204,860	0.2661	0.856	0.840	0.856	0.840	0.872	242,882	0.8435	1.89%
2014-06-26	0	0.265	0.255	0.265	0.255	0.265	132,080	33,698	0.2551	0.840	0.808	0.840	0.808	0.840	41,662	0.8088	1.92%
2014-06-25	0	0.260	0.255	0.265	-	-	0	0	-	0.824	0.808	0.840	-	-	0	-	0.00%
2014-06-24	0	0.260	0.255	0.270	-	-	0	0	-	0.824	0.808	0.856	-	-	0	-	0.00%
2014-06-23	0	0.260	0.255	0.260	0.255	0.270	718,000	188,100	0.2620	0.824	0.808	0.824	0.808	0.856	226,480	0.8305	1.96%
2014-06-20	0	0.255	0.250	0.260	0.255	0.255	100,000	25,500	0.2550	0.808	0.793	0.824	0.808	0.808	31,543	0.8084	0.00%
2014-06-19	0	0.255	0.250	0.255	0.255	0.255	50,000	12,750	0.2550	0.808	0.793	0.808	0.808	0.808	15,772	0.8084	2.00%
2014-06-18	0	0.250	0.250	0.255	0.250	0.255	262,000	66,000	0.2519	0.793	0.793	0.808	0.793	0.808	82,643	0.7986	-1.96%
2014-06-17	0	0.255	0.250	0.265	0.255	0.260	340,000	87,950	0.2587	0.808	0.793	0.840	0.808	0.824	107,247	0.8201	2.00%
2014-06-16	0	0.250	0.250	0.260	-	-	0	0	-	0.793	0.793	0.824	-	-	0	-	0.00%
2014-06-13	0	0.250	0.250	0.260	0.250	0.250	150,000	37,500	0.2500	0.793	0.793	0.824	0.793	0.793	47,315	0.7926	0.00%
2014-06-12	0	0.250	0.250	0.260	0.250	0.250	90,000	22,500	0.2500	0.793	0.793	0.824	0.793	0.793	28,389	0.7926	0.00%
2014-06-11	0	0.250	0.250	0.265	0.250	0.260	430,000	109,070	0.2537	0.793	0.793	0.840	0.793	0.824	135,636	0.8041	0.00%
2014-06-10	0	0.250	0.250	0.260	-	-	2,000	500	0.2500	0.793	0.793	0.824	-	-	631	0.7926	0.00%
2014-06-09	0	0.250	0.250	0.260	0.250	0.250	56,000	14,000	0.2500	0.793	0.793	0.824	0.793	0.793	17,664	0.7926	-3.10%
2014-06-06	0	0.258	0.250	0.265	-	-	0	0	-	0.818	0.793	0.840	-	-	0	-	0.00%
2014-06-05	0	0.258	0.250	0.265	-	-	0	0	-	0.818	0.793	0.840	-	-	0	-	0.00%
2014-06-04	0	0.265	0.255	0.270	-	-	0	0	-	0.818	0.787	0.833	-	-	0	-	0.00%
2014-06-03	0	0.265	0.255	0.265	0.265	0.265	50,000	13,250	0.2650	0.818	0.787	0.818	0.818	0.818	16,199	0.8179	3.92%
2014-05-30	0	0.255	0.255	0.270	0.250	0.255	28,000	7,050	0.2518	0.787	0.787	0.833	0.772	0.787	9,072	0.7771	0.00%
2014-05-29	0	0.255	0.255	0.270	-	-	0	0	-	0.787	0.787	0.833	-	-	0	-	0.00%
2014-05-28	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	0.787	0.787	0.833	0.787	0.787	6,480	0.7871	0.00%
2014-05-27	0	0.255	0.250	0.265	-	-	0	0	-	0.787	0.772	0.818	-	-	0	-	0.00%
2014-05-26	0	0.255	0.250	0.270	-	-	0	0	-	0.787	0.772	0.833	-	-	0	-	0.00%
2014-05-23	0	0.255	0.250	0.270	-	-	0	0	-	0.787	0.772	0.833	-	-	0	-	0.00%
2014-05-22	0	0.255	0.255	0.270	-	-	0	0	-	0.787	0.787	0.833	-	-	0	-	0.00%
2014-05-21	0	0.255	0.250	0.270	-	-	0	0	-	0.787	0.772	0.833	-	-	0	-	0.00%
2014-05-20	0	0.255	0.255	0.265	0.255	0.255	30,000	7,650	0.2550	0.787	0.787	0.818	0.787	0.787	9,720	0.7871	-3.77%
2014-05-19	0	0.265	0.260	0.265	0.250	0.270	488,000	128,040	0.2624	0.818	0.802	0.818	0.772	0.833	158,107	0.8098	6.85%
2014-05-16	0	0.248	0.248	0.255	0.245	0.248	22,000	5,398	0.2454	0.765	0.765	0.787	0.756	0.765	7,128	0.7573	-0.80%
2014-05-15	0	0.250	0.249	0.260	-	-	0	0	-	0.772	0.769	0.802	-	-	0	-	0.00%
2014-05-14	0	0.250	0.249	0.265	0.246	0.250	62,000	15,238	0.2458	0.772	0.769	0.818	0.759	0.772	20,087	0.7586	-3.85%
2014-05-13	0	0.260	0.246	0.265	0.245	0.260	32,000	7,870	0.2459	0.802	0.759	0.818	0.756	0.802	10,368	0.7591	4.84%
2014-05-12	0	0.248	0.245	0.265	0.248	0.250	100,000	24,960	0.2496	0.765	0.756	0.818	0.765	0.772	32,399	0.7704	-0.80%
2014-05-09	0	0.250	0.250	0.265	-	-	0	0	-	0.772	0.772	0.818	-	-	0	-	0.00%
2014-05-08	0	0.250	0.250	0.265	0.250	0.250	40,000	10,000	0.2500	0.772	0.772	0.818	0.772	0.772	12,960	0.7716	-1.96%
2014-05-07	0	0.255	0.247	0.260	0.255	0.260	40,000	10,250	0.2563	0.787	0.762	0.802	0.787	0.802	12,960	0.7909	2.00%
2014-05-05	0	0.250	0.246	0.260	-	-	0	0	-	0.772	0.759	0.802	-	-	0	-	0.00%
2014-05-02	0	0.250	0.245	0.260	0.250	0.250	120,000	30,000	0.2500	0.772	0.756	0.802	0.772	0.772	38,879	0.7716	0.40%
2014-04-30	0	0.249	0.248	0.260	0.245	0.250	150,000	37,220	0.2481	0.769	0.765	0.802	0.756	0.772	48,598	0.7659	-0.40%
2014-04-29	0	0.250	0.250	0.260	-	-	0	0	-	0.772	0.772	0.802	-	-	0	-	0.00%
2014-04-28	0	0.250	0.250	0.260	0.248	0.250	44,000	10,960	0.2491	0.772	0.772	0.802	0.765	0.772	14,256	0.7688	0.00%
2014-04-25	0	0.250	0.250	0.260	0.250	0.250	60,000	15,000	0.2500	0.772	0.772	0.802	0.772	0.772	19,439	0.7716	-1.96%
2014-04-24	0	0.255	0.255	0.265	-	-	0	0	-	0.787	0.787	0.818	-	-	0	-	0.00%
2014-04-23	0	0.255	0.250	0.270	-	-	0	0	-	0.787	0.772	0.833	-	-	0	-	0.00%
2014-04-22	0	0.255	0.255	0.260	-	-	0	0	-	0.787	0.787	0.802	-	-	0	-	0.00%
2014-04-17	0	0.255	0.255	0.265	0.255	0.255	146,000	37,230	0.2550	0.787	0.787	0.818	0.787	0.787	47,303	0.7871	-1.92%
2014-04-16	0	0.260	0.255	0.260	0.260	0.260	10,000	2,600	0.2600	0.802	0.787	0.802	0.802	0.802	3,240	0.8025	0.00%
2014-04-15	0	0.260	0.260	0.265	0.260	0.260	96,306	25,033	0.2599	0.802	0.802	0.818	0.802	0.802	31,202	0.8023	-3.70%
2014-04-14	0	0.270	0.265	0.270	-	-	0	0	-	0.833	0.818	0.833	-	-	0	-	-1.82%
2014-04-11	0	0.275	0.260	0.275	-	-	0	0	-	0.849	0.802	0.849	-	-	0	-	0.00%
2014-04-10	0	0.275	0.260	0.275	0.260	0.275	1,090,538	294,154	0.2697	0.849	0.802	0.849	0.802	0.849	353,323	0.8325	5.77%
2014-04-09	0	0.260	0.260	0.270	-	-	0	0	-	0.802	0.802	0.833	-	-	0	-	0.00%
2014-04-08	0	0.260	0.260	0.270	0.260	0.260	20,000	5,200	0.2600	0.802	0.802	0.833	0.802	0.802	6,480	0.8025	-3.70%
2014-04-07	0	0.270	0.265	0.270	0.270	0.275	36,000	9,740	0.2706	0.833	0.818	0.833	0.833	0.849	11,664	0.8351	1.89%
2014-04-04	0	0.265	0.265	0.275	-	-	0	0	-	0.818	0.818	0.849	-	-	0	-	0.00%
2014-04-03	0	0.265	0.260	0.270	0.265	0.265	20,000	5,300	0.2650	0.818	0.802	0.833	0.818	0.818	6,480	0.8179	-3.64%
2014-04-02	0	0.275	0.260	0.275	0.255	0.275	804,000	212,540	0.2644	0.849	0.802	0.849	0.787	0.849	260,488	0.8159	5.77%
2014-04-01	0	0.260	0.250	0.265	0.245	0.275	3,056,000	782,170	0.2559	0.802	0.772	0.818	0.756	0.849	990,113	0.7900	-5.45%
2014-03-31	0	0.275	0.265	0.275	0.275	0.275	2,000	550	0.2750	0.849	0.818	0.849	0.849	0.849	648	0.8488	1.85%
2014-03-28	0	0.270	0.260	0.270	0.260	0.270	558,000	148,080	0.2654	0.833	0.802	0.833	0.802	0.833	180,786	0.8191	0.00%
2014-03-27	0	0.270	0.265	0.275	0.255	0.285	1,672,000	455,100	0.2722	0.833	0.818	0.849	0.787	0.880	541,711	0.8401	1.89%
2014-03-26	0	0.265	0.250	0.265	0.255	0.275	248,000	67,320	0.2715	0.818	0.772	0.818	0.787	0.849	80,349	0.8378	-1.85%
2014-03-25	0	0.270	0.250	0.270	0.250	0.270	230,000	58,060	0.2524	0.833	0.772	0.833	0.772	0.833	74,518	0.7791	8.00%
2014-03-24	0	0.250	0.250	0.265	0.250	0.250	2,000	500	0.2500	0.772	0.772	0.818	0.772	0.772	648	0.7716	0.00%
2014-03-21	0	0.250	0.248	0.260	0.242	0.250	6,000	1,480	0.2467	0.772	0.765	0.802	0.747	0.772	1,944	0.7613	-3.85%
2014-03-20	0	0.260	0.247	0.260	-	-	0	0	-	0.802	0.762	0.802	-	-	0	-	0.00%
2014-03-19	0	0.260	0.250	0.260	0.250	0.260	23,984	5,996	0.2500	0.802	0.772	0.802	0.772	0.802	7,771	0.7716	-1.89%
2014-03-18	0	0.265	0.250	0.270	-	-	0	0	-	0.818	0.772	0.833	-	-	0	-	0.00%
2014-03-17	0	0.265	0.260	0.270	0.260	0.265	56,000	14,790	0.2641	0.818	0.802	0.833	0.802	0.818	18,143	0.8152	6.00%
2014-03-14	0	0.250	0.250	0.270	0.246	0.255	196,000	48,560	0.2478	0.772	0.772	0.833	0.759	0.787	63,502	0.7647	-3.85%
2014-03-13	0	0.260	0.260	0.275	0.260	0.260	4,000	1,040	0.2600	0.802	0.802	0.849	0.802	0.802	1,296	0.8025	-3.70%
2014-03-12	0	0.270	0.260	0.270	0.280	0.280	6,000	1,640	0.2733	0.833	0.802	0.833	0.864	0.864	1,944	0.8436	1.89%
2014-03-11	0	0.265	0.260	0.280	-	-	0	0	-	0.818	0.802	0.864	-	-	0	-	0.00%
2014-03-10	0	0.265	0.260	0.270	0.265	0.280	100,000	26,950	0.2695	0.818	0.802	0.833	0.818	0.864	32,399	0.8318	-5.36%
2014-03-07	0	0.280	0.260	0.280	0.285	0.285	2,000	570	0.2850	0.864	0.802	0.864	0.880	0.880	648	0.8797	3.70%
2014-03-06	0	0.270	0.260	0.280	0.270	0.270	2,000	540	0.2700	0.833	0.802	0.864	0.833	0.833	648	0.8334	3.85%
2014-03-05	0	0.260	0.260	0.270	-	-	0	0	-	0.802	0.802	0.833	-	-	0	-	0.00%
2014-03-04	0	0.260	0.260	0.265	0.260	0.280	6,000	1,610	0.2683	0.802	0.802	0.818	0.802	0.864	1,944	0.8282	-3.70%
2014-03-03	0	0.270	0.260	0.270	0.260	0.285	706,000	188,270	0.2667	0.833	0.802	0.833	0.802	0.880	228,737	0.8231	0.00%
2014-02-28	0	0.270	0.260	0.275	-	-	0	0	-	0.833	0.802	0.849	-	-	0	-	0.00%
2014-02-27	0	0.270	0.260	0.270	0.260	0.285	600,000	157,840	0.2631	0.833	0.802	0.833	0.802	0.880	194,394	0.8120	5.88%
2014-02-26	0	0.255	0.255	0.260	0.255	0.255	292,000	74,460	0.2550	0.787	0.787	0.802	0.787	0.787	94,605	0.7871	-1.92%
2014-02-25	0	0.260	0.255	0.260	0.260	0.260	84,000	21,840	0.2600	0.802	0.787	0.802	0.802	0.802	27,215	0.8025	-1.89%
2014-02-24	0	0.265	0.260	0.270	0.260	0.275	268,000	70,850	0.2644	0.818	0.802	0.833	0.802	0.849	86,829	0.8160	0.00%
2014-02-21	0	0.265	0.255	0.270	-	-	0	0	-	0.818	0.787	0.833	-	-	0	-	0.00%
2014-02-20	0	0.265	0.260	0.265	0.255	0.265	236,000	60,710	0.2572	0.818	0.802	0.818	0.787	0.818	76,462	0.7940	3.92%
2014-02-19	0	0.255	0.255	0.265	-	-	0	0	-	0.787	0.787	0.818	-	-	0	-	0.00%
2014-02-18	0	0.255	0.255	0.265	-	-	0	0	-	0.787	0.787	0.818	-	-	0	-	0.00%
2014-02-17	0	0.255	0.255	0.265	0.255	0.255	312,000	79,560	0.2550	0.787	0.787	0.818	0.787	0.787	101,085	0.7871	0.00%
2014-02-14	0	0.255	0.255	0.260	0.255	0.255	14,000	3,570	0.2550	0.787	0.787	0.802	0.787	0.787	4,536	0.7871	-3.77%
2014-02-13	0	0.265	0.260	0.265	0.260	0.265	178,000	46,900	0.2635	0.818	0.802	0.818	0.802	0.818	57,670	0.8132	-1.85%
2014-02-12	0	0.270	0.270	0.280	0.270	0.270	150,000	40,500	0.2700	0.833	0.833	0.864	0.833	0.833	48,598	0.8334	0.00%
2014-02-11	0	0.270	0.265	0.275	0.265	0.270	118,000	31,770	0.2692	0.833	0.818	0.849	0.818	0.833	38,231	0.8310	1.89%
2014-02-10	0	0.265	0.265	0.280	0.265	0.275	178,000	47,770	0.2684	0.818	0.818	0.864	0.818	0.849	57,670	0.8283	-1.85%
2014-02-07	0	0.270	0.260	0.270	0.270	0.270	4,000	1,080	0.2700	0.833	0.802	0.833	0.833	0.833	1,296	0.8334	0.00%
2014-02-06	0	0.270	0.260	0.275	-	-	0	0	-	0.833	0.802	0.849	-	-	0	-	0.00%
2014-02-05	0	0.270	0.260	0.270	0.270	0.270	150,000	40,500	0.2700	0.833	0.802	0.833	0.833	0.833	48,598	0.8334	0.00%
2014-02-04	0	0.270	0.260	0.270	0.260	0.295	780,000	209,910	0.2691	0.833	0.802	0.833	0.802	0.911	252,712	0.8306	0.00%
2014-01-30	0	0.270	0.260	0.270	-	-	0	0	-	0.833	0.802	0.833	-	-	0	-	0.00%
2014-01-29	0	0.270	0.260	0.275	0.260	0.270	212,000	55,300	0.2608	0.833	0.802	0.849	0.802	0.833	68,686	0.8051	0.00%
2014-01-28	0	0.270	0.265	0.270	0.255	0.270	260,000	66,910	0.2573	0.833	0.818	0.833	0.787	0.833	84,237	0.7943	0.00%
2014-01-27	0	0.270	0.265	0.270	0.260	0.270	106,000	27,600	0.2604	0.833	0.818	0.833	0.802	0.833	34,343	0.8037	1.89%
2014-01-24	0	0.265	0.265	0.270	0.265	0.275	98,000	26,170	0.2670	0.818	0.818	0.833	0.818	0.849	31,751	0.8242	-3.64%
2014-01-23	0	0.275	0.265	0.275	0.265	0.280	2,026,000	553,790	0.2733	0.849	0.818	0.849	0.818	0.864	656,403	0.8437	5.77%
2014-01-22	0	0.260	0.260	0.270	0.260	0.270	332,000	86,530	0.2606	0.802	0.802	0.833	0.802	0.833	107,565	0.8044	0.00%
2014-01-21	0	0.260	0.260	0.270	0.260	0.260	74,000	19,240	0.2600	0.802	0.802	0.833	0.802	0.802	23,975	0.8025	0.00%
2014-01-20	0	0.260	0.260	0.265	0.260	0.275	162,000	42,250	0.2608	0.802	0.802	0.818	0.802	0.849	52,486	0.8050	-1.89%
2014-01-17	0	0.265	0.265	0.275	0.260	0.270	514,000	134,800	0.2623	0.818	0.818	0.849	0.802	0.833	166,531	0.8095	-3.64%
2014-01-16	0	0.275	0.270	0.275	0.275	0.275	2,000	550	0.2750	0.849	0.833	0.849	0.849	0.849	648	0.8488	1.85%
2014-01-15	0	0.270	0.265	0.270	0.265	0.290	432,000	117,340	0.2716	0.833	0.818	0.833	0.818	0.895	139,964	0.8384	0.00%
2014-01-14	0	0.270	0.270	0.280	0.265	0.295	820,000	229,080	0.2794	0.833	0.833	0.864	0.818	0.911	265,672	0.8623	0.00%
2014-01-13	0	0.270	0.265	0.270	0.270	0.270	152,000	41,040	0.2700	0.833	0.818	0.833	0.833	0.833	49,246	0.8334	0.00%
2014-01-10	0	0.270	0.270	0.275	0.270	0.285	104,000	28,610	0.2751	0.833	0.833	0.849	0.833	0.880	33,695	0.8491	-3.57%
2014-01-09	0	0.280	0.265	0.280	0.260	0.280	466,000	121,900	0.2616	0.864	0.818	0.864	0.802	0.864	150,979	0.8074	1.82%
2014-01-08	0	0.275	0.270	0.280	0.265	0.280	790,000	212,800	0.2694	0.849	0.833	0.864	0.818	0.864	255,952	0.8314	1.85%
2014-01-07	0	0.270	0.270	0.275	0.265	0.280	22,000	6,000	0.2727	0.833	0.833	0.849	0.818	0.864	7,128	0.8418	-3.57%
2014-01-06	0	0.280	0.265	0.280	-	-	0	0	-	0.864	0.818	0.864	-	-	0	-	0.00%
2014-01-03	0	0.280	0.270	0.280	-	-	0	0	-	0.864	0.833	0.864	-	-	0	-	0.00%
2014-01-02	0	0.280	0.270	0.280	0.270	0.295	542,000	150,570	0.2778	0.864	0.833	0.864	0.833	0.911	175,602	0.8574	-3.45%
2013-12-31	0	0.290	0.275	0.290	0.280	0.290	70,000	19,750	0.2821	0.895	0.849	0.895	0.864	0.895	22,679	0.8708	3.57%
2013-12-30	0	0.280	0.275	0.280	0.280	0.290	172,000	48,280	0.2807	0.864	0.849	0.864	0.864	0.895	55,726	0.8664	0.00%
2013-12-27	0	0.280	0.275	0.280	0.275	0.285	246,000	68,330	0.2778	0.864	0.849	0.864	0.849	0.880	79,701	0.8573	1.82%
2013-12-24	0	0.275	0.265	0.275	0.260	0.280	42,000	11,330	0.2698	0.849	0.818	0.849	0.802	0.864	13,608	0.8326	1.85%
2013-12-23	0	0.270	0.270	0.275	0.270	0.280	62,000	16,810	0.2711	0.833	0.833	0.849	0.833	0.864	20,087	0.8368	-3.57%
2013-12-20	0	0.280	0.270	0.280	0.265	0.285	236,000	63,530	0.2692	0.864	0.833	0.864	0.818	0.880	76,462	0.8309	1.82%
2013-12-19	0	0.275	0.270	0.280	0.270	0.285	126,000	34,430	0.2733	0.849	0.833	0.864	0.833	0.880	40,823	0.8434	-1.79%
2013-12-18	0	0.280	0.275	0.280	0.270	0.285	1,334,000	366,830	0.2750	0.864	0.849	0.864	0.833	0.880	432,202	0.8487	3.70%
2013-12-17	0	0.270	0.270	0.285	0.270	0.290	452,000	128,640	0.2846	0.833	0.833	0.880	0.833	0.895	146,443	0.8784	0.00%
2013-12-16	0	0.270	0.265	0.285	0.270	0.285	1,514,000	411,850	0.2720	0.833	0.818	0.880	0.833	0.880	490,520	0.8396	-1.82%
2013-12-13	0	0.275	0.275	0.285	0.270	0.290	254,000	69,370	0.2731	0.849	0.849	0.880	0.833	0.895	82,293	0.8430	-5.17%
2013-12-12	0	0.290	0.275	0.290	0.270	0.295	152,000	41,090	0.2703	0.895	0.849	0.895	0.833	0.911	49,246	0.8344	5.45%
2013-12-11	0	0.275	0.275	0.295	0.270	0.320	870,000	248,270	0.2854	0.849	0.849	0.911	0.833	0.988	281,871	0.8808	-5.17%
2013-12-10	0	0.290	0.285	0.295	0.285	0.300	1,158,000	333,610	0.2881	0.895	0.880	0.911	0.880	0.926	375,180	0.8892	-1.69%
2013-12-09	0	0.295	0.290	0.295	0.285	0.300	1,054,000	305,200	0.2896	0.911	0.895	0.911	0.880	0.926	341,485	0.8937	3.51%
2013-12-06	0	0.285	0.285	0.290	0.280	0.315	1,504,000	441,290	0.2934	0.880	0.880	0.895	0.864	0.972	487,281	0.9056	-5.00%
2013-12-05	0	0.300	0.290	0.300	0.270	0.300	8,164,000	2,352,200	0.2881	0.926	0.895	0.926	0.833	0.926	2,645,052	0.8893	11.11%
2013-12-04	0	0.270	0.265	0.275	0.270	0.270	52,000	14,040	0.2700	0.833	0.818	0.849	0.833	0.833	16,847	0.8334	0.00%
2013-12-03	0	0.270	0.270	0.280	0.270	0.275	32,000	8,680	0.2713	0.833	0.833	0.864	0.833	0.849	10,368	0.8372	-3.57%
2013-12-02	0	0.280	0.270	0.280	0.280	0.280	2,000	560	0.2800	0.864	0.833	0.864	0.864	0.864	648	0.8642	3.70%
2013-11-29	0	0.270	0.270	0.280	0.270	0.280	56,000	15,180	0.2711	0.833	0.833	0.864	0.833	0.864	18,143	0.8367	-1.82%
2013-11-28	0	0.275	0.270	0.280	0.270	0.280	126,000	34,600	0.2746	0.849	0.833	0.864	0.833	0.864	40,823	0.8476	0.00%
2013-11-27	0	0.275	0.270	0.275	0.260	0.280	510,000	138,250	0.2711	0.849	0.833	0.849	0.802	0.864	165,235	0.8367	3.77%
2013-11-26	0	0.265	0.265	0.275	0.265	0.270	524,000	139,890	0.2670	0.818	0.818	0.849	0.818	0.833	169,771	0.8240	0.00%
2013-11-25	0	0.265	0.265	0.270	-	-	10,000	2,650	0.2650	0.818	0.818	0.833	-	-	3,240	0.8179	0.00%
2013-11-22	0	0.265	0.260	0.275	-	-	0	0	-	0.818	0.802	0.849	-	-	0	-	0.00%
2013-11-21	0	0.265	0.265	0.270	0.255	0.280	260,000	69,010	0.2654	0.818	0.818	0.833	0.787	0.864	84,237	0.8192	-1.85%
2013-11-20	0	0.270	0.270	0.275	0.270	0.275	568,000	153,890	0.2709	0.833	0.833	0.849	0.833	0.849	184,026	0.8362	1.89%
2013-11-19	0	0.265	0.265	0.275	0.265	0.280	1,754,000	480,820	0.2741	0.818	0.818	0.849	0.818	0.864	568,278	0.8461	-3.64%
2013-11-18	0	0.275	0.265	0.275	0.270	0.280	102,000	27,810	0.2726	0.849	0.818	0.849	0.833	0.864	33,047	0.8415	1.85%
2013-11-15	0	0.270	0.265	0.270	0.265	0.280	80,000	21,580	0.2698	0.833	0.818	0.833	0.818	0.864	25,919	0.8326	0.00%
2013-11-14	0	0.270	0.260	0.270	0.260	0.270	616,000	161,250	0.2618	0.833	0.802	0.833	0.802	0.833	199,578	0.8080	1.89%
2013-11-13	0	0.265	0.265	0.280	0.265	0.265	50,000	13,250	0.2650	0.818	0.818	0.864	0.818	0.818	16,199	0.8179	-5.36%
2013-11-12	0	0.280	0.265	0.280	0.265	0.280	316,000	86,920	0.2751	0.864	0.818	0.864	0.818	0.864	102,381	0.8490	7.69%
2013-11-11	0	0.260	0.260	0.265	0.260	0.275	462,000	120,360	0.2605	0.802	0.802	0.818	0.802	0.849	149,683	0.8041	-1.89%
2013-11-08	0	0.265	0.265	0.275	0.265	0.285	546,000	147,290	0.2698	0.818	0.818	0.849	0.818	0.880	176,898	0.8326	-3.64%
2013-11-07	0	0.275	0.265	0.275	0.265	0.285	1,014,000	277,520	0.2737	0.849	0.818	0.849	0.818	0.880	328,526	0.8447	3.77%
2013-11-06	0	0.265	0.260	0.275	0.265	0.285	688,000	183,820	0.2672	0.818	0.802	0.849	0.818	0.880	222,905	0.8247	-1.85%
2013-11-05	0	0.270	0.265	0.270	0.265	0.280	328,000	87,680	0.2673	0.833	0.818	0.833	0.818	0.864	106,269	0.8251	-3.57%
2013-11-04	0	0.280	0.265	0.280	0.265	0.285	590,000	165,090	0.2798	0.864	0.818	0.864	0.818	0.880	191,154	0.8636	1.82%
2013-11-01	0	0.275	0.270	0.275	0.250	0.285	1,860,000	490,520	0.2637	0.849	0.833	0.849	0.772	0.880	602,621	0.8140	7.84%
2013-10-31	0	0.255	0.255	0.265	0.255	0.255	100,000	25,500	0.2550	0.787	0.787	0.818	0.787	0.787	32,399	0.7871	-1.92%
2013-10-30	0	0.260	0.255	0.260	0.260	0.260	108,000	28,080	0.2600	0.802	0.787	0.802	0.802	0.802	34,991	0.8025	-1.89%
2013-10-29	0	0.265	0.255	0.265	0.255	0.265	66,000	16,990	0.2574	0.818	0.787	0.818	0.787	0.818	21,383	0.7945	0.00%
2013-10-28	0	0.265	0.255	0.265	0.250	0.265	258,000	64,890	0.2515	0.818	0.787	0.818	0.772	0.818	83,589	0.7763	6.00%
2013-10-25	0	0.250	0.250	0.260	-	-	0	0	-	0.772	0.772	0.802	-	-	0	-	0.00%
2013-10-24	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	0.772	0.772	0.802	0.772	0.772	64,798	0.7716	-1.96%
2013-10-23	0	0.255	0.255	0.260	0.250	0.270	686,000	179,810	0.2621	0.787	0.787	0.802	0.772	0.833	222,257	0.8090	-1.92%
2013-10-22	0	0.260	0.260	0.265	0.255	0.260	308,000	78,710	0.2556	0.802	0.802	0.818	0.787	0.802	99,789	0.7888	-1.89%
2013-10-21	0	0.265	0.265	0.270	0.250	0.270	422,000	111,690	0.2647	0.818	0.818	0.833	0.772	0.833	136,724	0.8169	1.92%
2013-10-18	0	0.260	0.255	0.260	0.255	0.260	360,000	92,110	0.2559	0.802	0.787	0.802	0.787	0.802	116,636	0.7897	1.96%
2013-10-17	0	0.255	0.255	0.270	-	-	0	0	-	0.787	0.787	0.833	-	-	0	-	0.00%
2013-10-16	0	0.255	0.255	0.260	0.250	0.260	126,000	32,150	0.2552	0.787	0.787	0.802	0.772	0.802	40,823	0.7876	-5.56%
2013-10-15	0	0.270	0.255	0.270	0.250	0.270	242,000	62,410	0.2579	0.833	0.787	0.833	0.772	0.833	78,406	0.7960	3.85%
2013-10-11	0	0.260	0.260	0.270	-	-	0	0	-	0.802	0.802	0.833	-	-	0	-	1.96%
2013-10-10	0	0.255	0.255	0.260	0.255	0.275	62,000	16,400	0.2645	0.787	0.787	0.802	0.787	0.849	20,087	0.8164	-3.77%
2013-10-09	0	0.265	0.255	0.265	0.255	0.265	130,000	34,150	0.2627	0.818	0.787	0.818	0.787	0.818	42,119	0.8108	1.92%
2013-10-08	0	0.260	0.255	0.265	0.255	0.260	268,000	69,180	0.2581	0.802	0.787	0.818	0.787	0.802	86,829	0.7967	1.96%
2013-10-07	0	0.255	0.255	0.260	0.255	0.265	658,000	172,300	0.2619	0.787	0.787	0.802	0.787	0.818	213,185	0.8082	-3.77%
2013-10-04	0	0.270	0.265	0.270	0.260	0.275	150,000	39,130	0.2609	0.818	0.803	0.818	0.788	0.833	49,515	0.7903	0.00%
2013-10-03	0	0.270	0.265	0.270	0.270	0.270	4,000	1,080	0.2700	0.818	0.803	0.818	0.818	0.818	1,320	0.8179	1.89%
2013-10-02	0	0.265	0.265	0.270	0.265	0.270	308,000	82,120	0.2666	0.803	0.803	0.818	0.803	0.818	101,672	0.8077	-1.85%
2013-09-30	0	0.270	0.260	0.270	0.260	0.270	1,120,000	296,730	0.2649	0.818	0.788	0.818	0.788	0.818	369,715	0.8026	1.89%
2013-09-27	0	0.265	0.265	0.270	0.265	0.280	436,000	116,740	0.2678	0.803	0.803	0.818	0.803	0.848	143,925	0.8111	-1.85%
2013-09-26	0	0.270	0.270	0.275	0.265	0.275	400,000	107,290	0.2682	0.818	0.818	0.833	0.803	0.833	132,041	0.8126	-3.57%
2013-09-25	0	0.280	0.270	0.280	0.285	0.285	8,000	2,280	0.2850	0.848	0.818	0.848	0.863	0.863	2,641	0.8634	1.82%
2013-09-24	0	0.275	0.270	0.280	0.265	0.280	924,000	252,420	0.2732	0.833	0.818	0.848	0.803	0.848	305,015	0.8276	-3.51%
2013-09-23	0	0.285	0.280	0.285	0.280	0.290	460,000	130,670	0.2841	0.863	0.848	0.863	0.848	0.879	151,847	0.8605	0.00%
2013-09-19	0	0.285	0.285	0.290	0.270	0.290	2,648,000	753,420	0.2845	0.863	0.863	0.879	0.818	0.879	874,112	0.8619	3.64%
2013-09-18	0	0.275	0.270	0.275	0.265	0.285	1,737,696	477,370	0.2747	0.833	0.818	0.833	0.803	0.863	573,618	0.8322	1.85%
2013-09-17	0	0.270	0.265	0.270	0.265	0.285	1,664,000	445,690	0.2678	0.818	0.803	0.818	0.803	0.863	549,291	0.8114	-3.57%
2013-09-16	0	0.280	0.280	0.285	0.250	0.350	5,548,000	1,547,610	0.2789	0.848	0.848	0.863	0.757	1.060	1,831,410	0.8450	12.00%
2013-09-13	0	0.250	0.245	0.265	-	-	0	0	-	0.757	0.742	0.803	-	-	0	-	0.00%
2013-09-12	0	0.250	0.246	0.260	0.241	0.255	626,000	157,146	0.2510	0.757	0.745	0.788	0.730	0.772	206,644	0.7605	-3.85%
2013-09-11	0	0.260	0.242	0.260	-	-	0	0	-	0.788	0.733	0.788	-	-	0	-	0.00%
2013-09-10	0	0.260	0.243	0.260	0.270	0.270	20,000	5,400	0.2700	0.788	0.736	0.788	0.818	0.818	6,602	0.8179	4.00%
2013-09-09	0	0.250	0.243	0.255	0.250	0.250	100,000	25,000	0.2500	0.757	0.736	0.772	0.757	0.757	33,010	0.7573	4.17%
2013-09-06	0	0.240	0.240	0.265	-	-	0	0	-	0.727	0.727	0.803	-	-	0	-	0.00%
2013-09-05	0	0.240	0.239	0.265	0.240	0.240	170,000	40,800	0.2400	0.727	0.724	0.803	0.727	0.727	56,117	0.7270	0.00%
2013-09-04	0	0.240	0.237	0.265	0.240	0.240	148,000	35,520	0.2400	0.727	0.718	0.803	0.727	0.727	48,855	0.7270	-0.83%
2013-09-03	0	0.242	0.238	0.260	0.240	0.242	220,000	52,820	0.2401	0.733	0.721	0.788	0.727	0.733	72,623	0.7273	-0.41%
2013-09-02	0	0.243	0.242	0.250	-	-	0	0	-	0.736	0.733	0.757	-	-	0	-	0.00%
2013-08-30	0	0.243	0.243	0.255	0.243	0.243	60,000	14,580	0.2430	0.736	0.736	0.772	0.736	0.736	19,806	0.7361	-0.82%
2013-08-29	0	0.245	0.245	0.255	-	-	0	0	-	0.742	0.742	0.772	-	-	0	-	2.08%
2013-08-28	0	0.240	0.228	0.250	0.240	0.242	150,000	36,048	0.2403	0.727	0.691	0.757	0.727	0.733	49,515	0.7280	-3.23%
2013-08-27	0	0.248	0.242	0.248	0.242	0.265	238,000	57,690	0.2424	0.751	0.733	0.751	0.733	0.803	78,564	0.7343	-0.80%
2013-08-26	0	0.250	0.242	0.255	0.241	0.255	1,162,000	282,468	0.2431	0.757	0.733	0.772	0.730	0.772	383,579	0.7364	0.00%
2013-08-23	0	0.250	0.245	0.250	0.241	0.250	56,000	13,536	0.2417	0.757	0.742	0.757	0.730	0.757	18,486	0.7322	0.00%
2013-08-22	0	0.250	0.244	0.250	0.240	0.250	2,202,000	536,434	0.2436	0.757	0.739	0.757	0.727	0.757	726,886	0.7380	-5.66%
2013-08-21	0	0.265	0.243	0.265	-	-	0	0	-	0.803	0.736	0.803	-	-	0	-	0.00%
2013-08-20	0	0.265	0.250	0.265	-	-	0	0	-	0.803	0.757	0.803	-	-	0	-	0.00%
2013-08-19	0	0.265	0.260	0.265	0.260	0.270	36,000	9,500	0.2639	0.803	0.788	0.803	0.788	0.818	11,884	0.7994	-1.85%
2013-08-16	0	0.270	0.260	0.270	0.265	0.270	520,000	138,560	0.2665	0.818	0.788	0.818	0.803	0.818	171,653	0.8072	3.85%
2013-08-15	0	0.260	0.255	0.265	0.260	0.275	64,000	16,890	0.2639	0.788	0.772	0.803	0.788	0.833	21,127	0.7995	-1.89%
2013-08-13	0	0.265	0.260	0.265	0.250	0.285	602,000	160,550	0.2667	0.803	0.788	0.803	0.757	0.863	198,722	0.8079	6.00%
2013-08-12	0	0.250	0.250	0.260	0.250	0.250	102,000	25,500	0.2500	0.757	0.757	0.788	0.757	0.757	33,670	0.7573	2.04%
2013-08-09	0	0.245	0.245	0.255	0.245	0.255	110,000	27,976	0.2543	0.742	0.742	0.772	0.742	0.772	36,311	0.7704	-3.92%
2013-08-08	0	0.255	0.255	0.260	0.255	0.255	50,000	12,750	0.2550	0.772	0.772	0.788	0.772	0.772	16,505	0.7725	0.00%
2013-08-07	0	0.255	0.246	0.255	0.245	0.260	306,000	75,540	0.2469	0.772	0.745	0.772	0.742	0.788	101,011	0.7478	0.00%
2013-08-06	0	0.255	0.242	0.255	0.242	0.260	694,000	173,150	0.2495	0.772	0.733	0.772	0.733	0.788	229,091	0.7558	0.00%
2013-08-05	0	0.255	0.250	0.260	0.250	0.270	198,000	50,460	0.2548	0.772	0.757	0.788	0.757	0.818	65,360	0.7720	-1.92%
2013-08-02	0	0.260	0.255	0.260	0.260	0.275	38,000	9,940	0.2616	0.788	0.772	0.788	0.788	0.833	12,544	0.7924	0.00%
2013-08-01	0	0.260	0.255	0.260	0.260	0.260	42,000	10,920	0.2600	0.788	0.772	0.788	0.788	0.788	13,864	0.7876	1.96%
2013-07-31	0	0.255	0.250	0.255	0.255	0.275	228,000	58,220	0.2554	0.772	0.757	0.772	0.772	0.833	75,263	0.7735	-1.92%
2013-07-30	0	0.260	0.250	0.260	0.250	0.260	40,000	10,220	0.2555	0.788	0.757	0.788	0.757	0.788	13,204	0.7740	0.00%
2013-07-29	0	0.260	0.255	0.260	0.260	0.270	6,000	1,580	0.2633	0.788	0.772	0.788	0.788	0.818	1,981	0.7977	1.96%
2013-07-26	0	0.255	0.255	0.260	0.255	0.285	236,000	61,680	0.2614	0.772	0.772	0.788	0.772	0.863	77,904	0.7917	-5.56%
2013-07-25	0	0.270	0.265	0.270	0.260	0.270	162,000	42,210	0.2606	0.818	0.803	0.818	0.788	0.818	53,477	0.7893	1.89%
2013-07-24	0	0.265	0.255	0.265	0.280	0.280	2,000	560	0.2800	0.803	0.772	0.803	0.848	0.848	660	0.8482	-1.85%
2013-07-23	0	0.270	0.260	0.270	0.260	0.270	596,000	155,800	0.2614	0.818	0.788	0.818	0.788	0.818	196,741	0.7919	3.85%
2013-07-22	0	0.260	0.255	0.260	0.255	0.265	268,000	68,790	0.2567	0.788	0.772	0.788	0.772	0.803	88,468	0.7776	4.00%
2013-07-19	0	0.250	0.247	0.250	0.249	0.255	126,080	31,527	0.2501	0.757	0.748	0.757	0.754	0.772	41,619	0.7575	0.81%
2013-07-18	0	0.248	0.245	0.248	0.243	0.250	206,000	50,920	0.2472	0.751	0.742	0.751	0.736	0.757	68,001	0.7488	-0.80%
2013-07-17	0	0.250	0.245	0.250	0.243	0.255	450,000	110,550	0.2457	0.757	0.742	0.757	0.736	0.772	148,546	0.7442	0.00%
2013-07-16	0	0.250	0.245	0.250	0.240	0.255	462,000	111,930	0.2423	0.757	0.742	0.757	0.727	0.772	152,507	0.7339	4.17%
2013-07-15	0	0.240	0.227	0.244	0.227	0.240	460,000	105,972	0.2304	0.727	0.688	0.739	0.688	0.727	151,847	0.6979	0.00%
2013-07-12	0	0.240	0.232	0.249	0.240	0.240	100,000	24,000	0.2400	0.727	0.703	0.754	0.727	0.727	33,010	0.7270	2.13%
2013-07-11	0	0.235	0.232	0.240	0.235	0.255	780,000	190,700	0.2445	0.712	0.703	0.727	0.712	0.772	257,480	0.7406	-2.08%
2013-07-10	0	0.240	0.240	0.255	0.240	0.240	40,000	9,600	0.2400	0.727	0.727	0.772	0.727	0.727	13,204	0.7270	0.00%
2013-07-09	0	0.240	0.240	0.260	0.240	0.240	140,000	33,600	0.2400	0.727	0.727	0.788	0.727	0.727	46,214	0.7270	0.00%
2013-07-08	0	0.240	0.235	0.240	0.240	0.240	100,000	24,000	0.2400	0.727	0.712	0.727	0.727	0.727	33,010	0.7270	-4.00%
2013-07-05	0	0.250	0.241	0.250	0.250	0.250	6,000	1,500	0.2500	0.757	0.730	0.757	0.757	0.757	1,981	0.7573	4.17%
2013-07-04	0	0.240	0.230	0.255	0.240	0.240	230,000	55,200	0.2400	0.727	0.697	0.772	0.727	0.727	75,924	0.7270	0.00%
2013-07-03	0	0.240	0.229	0.249	0.240	0.240	100,000	24,000	0.2400	0.727	0.694	0.754	0.727	0.727	33,010	0.7270	0.00%
2013-07-02	0	0.240	0.229	0.249	0.240	0.240	100,000	24,000	0.2400	0.727	0.694	0.754	0.727	0.727	33,010	0.7270	0.00%
2013-06-28	0	0.240	0.232	0.249	0.233	0.240	104,000	24,260	0.2333	0.727	0.703	0.754	0.706	0.727	34,331	0.7067	0.00%
2013-06-27	0	0.240	0.240	0.255	0.240	0.240	40,000	9,600	0.2400	0.727	0.727	0.772	0.727	0.727	13,204	0.7270	3.45%
2013-06-26	0	0.232	0.232	0.270	0.231	0.240	140,000	33,240	0.2374	0.703	0.703	0.818	0.700	0.727	46,214	0.7193	-2.52%
2013-06-25	0	0.238	0.238	0.240	0.232	0.240	406,000	96,992	0.2389	0.721	0.721	0.727	0.703	0.727	134,022	0.7237	-0.83%
2013-06-24	0	0.240	0.240	0.255	0.240	0.240	180,000	43,200	0.2400	0.727	0.727	0.772	0.727	0.727	59,418	0.7270	-4.00%
2013-06-21	0	0.250	0.240	0.250	-	-	0	0	-	0.757	0.727	0.757	-	-	0	-	0.00%
2013-06-20	0	0.250	0.240	0.260	0.236	0.250	46,000	11,008	0.2393	0.757	0.727	0.788	0.715	0.757	15,185	0.7249	0.00%
2013-06-19	0	0.250	0.243	0.265	0.248	0.250	30,000	7,480	0.2493	0.757	0.736	0.803	0.751	0.757	9,903	0.7553	0.81%
2013-06-18	0	0.248	0.235	0.255	-	-	0	0	-	0.751	0.712	0.772	-	-	0	-	0.00%
2013-06-17	0	0.248	0.238	0.265	0.248	0.248	100,000	24,800	0.2480	0.751	0.721	0.803	0.751	0.751	33,010	0.7513	-2.75%
2013-06-14	0	0.255	0.241	0.265	-	-	0	0	-	0.772	0.730	0.803	-	-	0	-	0.00%
2013-06-13	0	0.255	0.240	0.255	0.240	0.255	54,000	13,740	0.2544	0.772	0.727	0.772	0.727	0.772	17,826	0.7708	2.82%
2013-06-11	0	0.248	0.243	0.255	0.248	0.285	264,000	65,780	0.2492	0.751	0.736	0.772	0.751	0.863	87,147	0.7548	-0.80%
2013-06-10	0	0.250	0.250	0.260	0.249	0.250	304,000	75,936	0.2498	0.757	0.757	0.788	0.754	0.757	100,351	0.7567	0.00%
2013-06-07	0	0.250	0.250	0.260	0.250	0.250	198,000	49,500	0.2500	0.757	0.757	0.788	0.757	0.757	65,360	0.7573	-1.96%
2013-06-06	0	0.255	0.255	0.260	0.255	0.265	564,000	148,250	0.2629	0.772	0.772	0.788	0.772	0.803	186,178	0.7963	2.82%
2013-06-05	0	0.248	0.248	0.260	0.248	0.255	348,000	86,958	0.2499	0.751	0.751	0.788	0.751	0.772	114,876	0.7570	-2.75%
2013-06-04	0	0.255	0.250	0.260	0.250	0.260	470,000	118,370	0.2519	0.772	0.757	0.788	0.757	0.788	155,148	0.7629	-3.41%
2013-06-03	0	0.264	0.260	0.270	-	-	300,000	80,000	0.2667	0.800	0.788	0.818	-	-	99,031	0.8078	0.19%
2013-05-31	0	0.270	0.260	0.270	0.270	0.275	300,000	81,250	0.2708	0.798	0.769	0.798	0.798	0.813	101,474	0.8007	0.00%
2013-05-30	0	0.270	0.260	0.270	-	-	0	0	-	0.798	0.769	0.798	-	-	0	-	-1.82%
2013-05-29	0	0.275	0.265	0.275	0.265	0.280	546,000	145,520	0.2665	0.813	0.783	0.813	0.783	0.828	184,682	0.7879	0.00%
2013-05-28	0	0.275	0.270	0.275	0.270	0.275	634,000	171,190	0.2700	0.813	0.798	0.813	0.798	0.813	214,448	0.7983	1.85%
2013-05-27	0	0.270	0.270	0.280	0.265	0.275	110,000	29,600	0.2691	0.798	0.798	0.828	0.783	0.813	37,207	0.7955	1.89%
2013-05-24	0	0.265	0.260	0.265	0.265	0.270	210,000	55,700	0.2652	0.783	0.769	0.783	0.783	0.798	71,032	0.7842	1.92%
2013-05-23	0	0.260	0.260	0.265	0.250	0.275	1,222,000	316,060	0.2586	0.769	0.769	0.783	0.739	0.813	413,336	0.7647	-7.14%
2013-05-22	0	0.280	0.265	0.280	-	-	100,000	27,500	0.2750	0.828	0.783	0.828	-	-	33,825	0.8130	-1.75%
2013-05-21	0	0.285	0.265	0.285	0.255	0.290	1,426,000	391,630	0.2746	0.843	0.783	0.843	0.754	0.857	482,338	0.8119	9.62%
2013-05-20	0	0.260	0.260	0.270	0.260	0.270	556,000	145,960	0.2625	0.769	0.769	0.798	0.769	0.798	188,065	0.7761	-3.70%
2013-05-16	0	0.270	0.260	0.270	0.270	0.270	240,000	64,800	0.2700	0.798	0.769	0.798	0.798	0.798	81,179	0.7982	1.89%
2013-05-15	0	0.265	0.265	0.275	0.260	0.270	470,000	122,940	0.2616	0.783	0.783	0.813	0.769	0.798	158,975	0.7733	-3.64%
2013-05-14	0	0.275	0.260	0.275	-	-	0	0	-	0.813	0.769	0.813	-	-	0	-	-1.79%
2013-05-13	0	0.280	0.260	0.280	-	-	0	0	-	0.828	0.769	0.828	-	-	0	-	0.00%
2013-05-10	0	0.280	0.260	0.280	0.260	0.280	204,000	54,110	0.2652	0.828	0.769	0.828	0.769	0.828	69,002	0.7842	3.70%
2013-05-09	0	0.270	0.270	0.275	0.265	0.290	168,000	45,410	0.2703	0.798	0.798	0.813	0.783	0.857	56,825	0.7991	1.89%
2013-05-08	0	0.265	0.260	0.265	0.260	0.265	366,000	96,010	0.2623	0.783	0.769	0.783	0.769	0.783	123,798	0.7755	0.00%
2013-05-07	0	0.265	0.265	0.270	0.265	0.265	2,000	530	0.2650	0.783	0.783	0.798	0.783	0.783	676	0.7835	1.92%
2013-05-06	0	0.260	0.260	0.265	0.260	0.270	248,000	66,640	0.2687	0.769	0.769	0.783	0.769	0.798	83,885	0.7944	-5.45%
2013-05-03	0	0.275	0.265	0.275	0.265	0.280	224,000	59,530	0.2658	0.813	0.783	0.813	0.783	0.828	75,767	0.7857	3.77%
2013-05-02	0	0.265	0.260	0.275	0.265	0.290	90,000	23,970	0.2663	0.783	0.769	0.813	0.783	0.857	30,442	0.7874	-1.85%
2013-04-30	0	0.270	0.260	0.270	-	-	0	0	-	0.798	0.769	0.798	-	-	0	-	0.00%
2013-04-29	0	0.270	0.265	0.275	-	-	0	0	-	0.798	0.783	0.813	-	-	0	-	0.00%
2013-04-26	0	0.270	0.260	0.270	0.265	0.285	144,000	38,210	0.2653	0.798	0.769	0.798	0.783	0.843	48,707	0.7845	-5.26%
2013-04-25	0	0.285	0.270	0.285	0.255	0.285	8,000	2,100	0.2625	0.843	0.798	0.843	0.754	0.843	2,706	0.7761	3.64%
2013-04-24	0	0.275	0.260	0.275	0.255	0.285	352,000	90,820	0.2580	0.813	0.769	0.813	0.754	0.843	119,062	0.7628	5.77%
2013-04-23	0	0.260	0.260	0.275	0.260	0.260	58,000	15,080	0.2600	0.769	0.769	0.813	0.769	0.769	19,618	0.7687	-5.45%
2013-04-22	0	0.275	0.260	0.275	0.275	0.295	584,000	167,040	0.2860	0.813	0.769	0.813	0.813	0.872	197,535	0.8456	1.85%
2013-04-19	0	0.270	0.260	0.270	0.265	0.275	746,000	197,730	0.2651	0.798	0.769	0.798	0.783	0.813	252,331	0.7836	3.85%
2013-04-18	0	0.260	0.255	0.260	0.255	0.260	682,000	175,810	0.2578	0.769	0.754	0.769	0.754	0.769	230,684	0.7621	0.00%
2013-04-17	0	0.260	0.255	0.265	0.250	0.280	1,250,000	327,050	0.2616	0.769	0.754	0.783	0.739	0.828	422,807	0.7735	-1.89%
2013-04-16	0	0.265	0.265	0.270	0.260	0.270	478,000	124,810	0.2611	0.783	0.783	0.798	0.769	0.798	161,681	0.7720	-1.85%
2013-04-15	0	0.270	0.270	0.280	0.265	0.280	172,000	47,020	0.2734	0.798	0.798	0.828	0.783	0.828	58,178	0.8082	-8.47%
2013-04-12	0	0.295	0.280	0.295	0.265	0.295	44,000	12,700	0.2886	0.872	0.828	0.872	0.783	0.872	14,883	0.8533	5.36%
2013-04-11	0	0.280	0.270	0.280	0.270	0.295	362,000	99,350	0.2744	0.828	0.798	0.828	0.798	0.872	122,445	0.8114	-1.75%
2013-04-10	0	0.285	0.270	0.285	0.270	0.290	194,000	52,530	0.2708	0.843	0.798	0.843	0.798	0.857	65,620	0.8005	1.79%
2013-04-09	0	0.280	0.265	0.290	-	-	0	0	-	0.828	0.783	0.857	-	-	0	-	0.00%
2013-04-08	0	0.280	0.265	0.280	0.285	0.285	2,000	570	0.2850	0.828	0.783	0.828	0.843	0.843	676	0.8426	5.66%
2013-04-05	0	0.265	0.265	0.275	0.265	0.275	440,000	117,690	0.2675	0.783	0.783	0.813	0.783	0.813	148,828	0.7908	-7.02%
2013-04-03	0	0.285	0.275	0.285	0.270	0.285	44,000	11,980	0.2723	0.843	0.813	0.843	0.798	0.843	14,883	0.8050	0.00%
2013-04-02	0	0.285	0.275	0.285	0.275	0.300	164,000	45,280	0.2761	0.843	0.813	0.843	0.813	0.887	55,472	0.8163	0.00%
2013-03-28	0	0.285	0.280	0.290	0.275	0.300	1,072,000	302,800	0.2825	0.843	0.828	0.857	0.813	0.887	362,599	0.8351	-1.72%
2013-03-27	0	0.290	0.290	0.300	0.285	0.305	2,744,000	809,790	0.2951	0.857	0.857	0.887	0.843	0.902	928,146	0.8725	0.00%
2013-03-26	0	0.290	0.285	0.290	0.280	0.300	786,000	226,110	0.2877	0.857	0.843	0.857	0.828	0.887	265,861	0.8505	-1.69%
2013-03-25	0	0.295	0.290	0.295	0.295	0.300	22,000	6,500	0.2955	0.872	0.857	0.872	0.872	0.887	7,441	0.8735	3.51%
2013-03-22	0	0.285	0.285	0.295	0.280	0.300	12,000	3,440	0.2867	0.843	0.843	0.872	0.828	0.887	4,059	0.8475	-1.72%
2013-03-21	0	0.290	0.285	0.290	0.280	0.300	248,000	71,950	0.2901	0.857	0.843	0.857	0.828	0.887	83,885	0.8577	0.00%
2013-03-20	0	0.290	0.285	0.295	0.280	0.300	166,000	47,850	0.2883	0.857	0.843	0.872	0.828	0.887	56,149	0.8522	-1.69%
2013-03-19	0	0.295	0.275	0.295	0.275	0.310	32,000	9,340	0.2919	0.872	0.813	0.872	0.813	0.916	10,824	0.8629	1.72%
2013-03-18	0	0.290	0.275	0.290	0.270	0.310	334,000	94,520	0.2830	0.857	0.813	0.857	0.798	0.916	112,974	0.8367	0.00%
2013-03-15	0	0.290	0.280	0.290	0.275	0.310	630,000	181,700	0.2884	0.857	0.828	0.857	0.813	0.916	213,095	0.8527	1.75%
2013-03-14	0	0.285	0.275	0.285	0.275	0.310	128,000	36,470	0.2849	0.843	0.813	0.843	0.813	0.916	43,295	0.8424	0.00%
2013-03-13	0	0.285	0.275	0.285	0.270	0.295	598,000	166,280	0.2781	0.843	0.813	0.843	0.798	0.872	202,271	0.8221	1.79%
2013-03-12	0	0.280	0.275	0.280	0.275	0.305	1,410,000	402,030	0.2851	0.828	0.813	0.828	0.813	0.902	476,926	0.8430	-5.08%
2013-03-11	0	0.295	0.280	0.295	0.290	0.310	16,000	4,690	0.2931	0.872	0.828	0.872	0.857	0.916	5,412	0.8666	1.72%
2013-03-08	0	0.290	0.275	0.290	0.265	0.295	496,000	139,620	0.2815	0.857	0.813	0.857	0.783	0.872	167,770	0.8322	0.00%
2013-03-07	0	0.290	0.280	0.290	0.275	0.310	1,436,000	408,460	0.2844	0.857	0.828	0.857	0.813	0.916	485,721	0.8409	-3.33%
2013-03-06	0	0.300	0.295	0.300	0.300	0.300	6,000	1,800	0.3000	0.887	0.872	0.887	0.887	0.887	2,029	0.8869	5.26%
2013-03-05	0	0.285	0.280	0.290	0.280	0.310	544,000	152,850	0.2810	0.843	0.828	0.857	0.828	0.916	184,006	0.8307	0.00%
2013-03-04	0	0.285	0.285	0.290	0.280	0.310	372,000	107,550	0.2891	0.843	0.843	0.857	0.828	0.916	125,827	0.8547	-3.39%
2013-03-01	0	0.295	0.285	0.295	0.280	0.315	1,598,000	472,810	0.2959	0.872	0.843	0.872	0.828	0.931	540,517	0.8747	-4.84%
2013-02-28	0	0.310	0.300	0.310	0.300	0.315	2,578,000	784,360	0.3043	0.916	0.887	0.916	0.887	0.931	871,997	0.8995	0.00%
2013-02-27	0	0.310	0.305	0.310	0.300	0.320	4,560,000	1,399,410	0.3069	0.916	0.902	0.916	0.887	0.946	1,542,400	0.9073	10.71%
2013-02-26	0	0.280	0.260	0.280	0.275	0.280	8,000	2,210	0.2763	0.828	0.769	0.828	0.813	0.828	2,706	0.8167	1.82%
2013-02-25	0	0.275	0.270	0.275	0.275	0.290	40,000	11,070	0.2768	0.813	0.798	0.813	0.813	0.857	13,530	0.8182	-3.51%
2013-02-22	0	0.285	0.270	0.285	0.270	0.310	70,000	19,720	0.2817	0.843	0.798	0.843	0.798	0.916	23,677	0.8329	0.00%
2013-02-21	0	0.285	0.270	0.285	0.270	0.295	140,000	37,880	0.2706	0.843	0.798	0.843	0.798	0.872	47,354	0.7999	-1.72%
2013-02-20	0	0.290	0.280	0.290	0.280	0.290	42,000	11,780	0.2805	0.857	0.828	0.857	0.828	0.857	14,206	0.8292	3.57%
2013-02-19	0	0.280	0.280	0.285	-	-	0	0	-	0.828	0.828	0.843	-	-	0	-	0.00%
2013-02-18	0	0.280	0.280	0.290	0.280	0.305	182,000	52,410	0.2880	0.828	0.828	0.857	0.828	0.902	61,561	0.8514	-1.75%
2013-02-15	0	0.285	0.285	0.295	0.270	0.310	144,000	40,160	0.2789	0.843	0.843	0.872	0.798	0.916	48,707	0.8245	-3.39%
2013-02-14	0	0.295	0.285	0.295	0.285	0.315	174,000	49,890	0.2867	0.872	0.843	0.872	0.843	0.931	58,855	0.8477	0.00%
2013-02-08	0	0.295	0.275	0.295	0.310	0.310	2,000	620	0.3100	0.872	0.813	0.872	0.916	0.916	676	0.9165	1.72%
2013-02-07	0	0.290	0.270	0.290	-	-	0	0	-	0.857	0.798	0.857	-	-	0	-	-1.69%
2013-02-06	0	0.295	0.270	0.295	-	-	0	0	-	0.872	0.798	0.872	-	-	0	-	0.00%
2013-02-05	0	0.295	0.270	0.295	-	-	0	0	-	0.872	0.798	0.872	-	-	0	-	0.00%
2013-02-04	0	0.295	0.275	0.295	0.295	0.295	8,000	2,360	0.2950	0.872	0.813	0.872	0.872	0.872	2,706	0.8721	0.00%
2013-02-01	0	0.295	0.280	0.295	-	-	0	0	-	0.872	0.828	0.872	-	-	0	-	0.00%
2013-01-31	0	0.295	0.285	0.295	0.285	0.305	156,000	44,690	0.2865	0.872	0.843	0.872	0.843	0.902	52,766	0.8469	-1.67%
2013-01-30	0	0.300	0.290	0.300	0.285	0.305	572,000	165,740	0.2898	0.887	0.857	0.887	0.843	0.902	193,477	0.8566	0.00%
2013-01-29	0	0.300	0.285	0.300	0.285	0.300	236,000	67,950	0.2879	0.887	0.843	0.887	0.843	0.887	79,826	0.8512	1.69%
2013-01-28	0	0.295	0.285	0.295	0.300	0.300	2,000	600	0.3000	0.872	0.843	0.872	0.887	0.887	676	0.8869	1.72%
2013-01-25	0	0.290	0.285	0.290	0.290	0.310	1,110,000	328,160	0.2956	0.857	0.843	0.857	0.857	0.916	375,453	0.8740	-3.33%
2013-01-24	0	0.300	0.290	0.300	0.290	0.310	1,060,000	314,480	0.2967	0.887	0.857	0.887	0.857	0.916	358,540	0.8771	0.00%
2013-01-23	0	0.300	0.295	0.300	0.290	0.320	3,488,000	1,045,730	0.2998	0.887	0.872	0.887	0.857	0.946	1,179,801	0.8864	1.69%
2013-01-22	0	0.295	0.290	0.295	0.280	0.305	4,585,750	1,335,431	0.2912	0.872	0.857	0.872	0.828	0.902	1,551,110	0.8610	-1.67%
2013-01-21	0	0.300	0.290	0.300	0.290	0.310	1,026,000	300,870	0.2932	0.887	0.857	0.887	0.857	0.916	347,040	0.8670	3.45%
2013-01-18	0	0.290	0.290	0.300	0.290	0.305	264,000	79,140	0.2998	0.857	0.857	0.887	0.857	0.902	89,297	0.8863	1.75%
2013-01-17	0	0.285	0.285	0.290	0.285	0.310	1,650,000	484,860	0.2939	0.843	0.843	0.857	0.843	0.916	558,105	0.8688	-1.72%
2013-01-16	0	0.290	0.285	0.290	0.285	0.290	682,000	196,170	0.2876	0.857	0.843	0.857	0.843	0.857	230,684	0.8504	1.75%
2013-01-15	0	0.285	0.285	0.295	0.280	0.295	690,000	198,490	0.2877	0.843	0.843	0.872	0.828	0.872	233,390	0.8505	-1.72%
2013-01-14	0	0.290	0.280	0.290	0.280	0.290	932,000	262,400	0.2815	0.857	0.828	0.857	0.828	0.857	315,245	0.8324	3.57%
2013-01-11	0	0.280	0.275	0.280	0.265	0.300	564,000	154,330	0.2736	0.828	0.813	0.828	0.783	0.887	190,771	0.8090	-3.45%
2013-01-10	0	0.290	0.285	0.290	0.275	0.290	454,000	129,300	0.2848	0.857	0.843	0.857	0.813	0.857	153,564	0.8420	5.45%
2013-01-09	0	0.275	0.270	0.280	0.275	0.290	192,538	54,827	0.2848	0.813	0.798	0.828	0.813	0.857	65,125	0.8419	0.00%
2013-01-08	0	0.275	0.270	0.275	0.260	0.300	956,000	259,470	0.2714	0.813	0.798	0.813	0.769	0.887	323,363	0.8024	-1.79%
2013-01-07	0	0.280	0.270	0.280	0.270	0.290	816,000	223,590	0.2740	0.828	0.798	0.828	0.798	0.857	276,009	0.8101	1.82%
2013-01-04	0	0.275	0.265	0.275	0.255	0.285	1,560,000	415,140	0.2661	0.813	0.783	0.813	0.754	0.843	527,663	0.7868	0.00%
2013-01-03	0	0.275	0.270	0.275	0.265	0.295	2,624,000	737,040	0.2809	0.813	0.798	0.813	0.783	0.872	887,557	0.8304	-3.51%
2013-01-02	0	0.285	0.280	0.285	0.275	0.315	1,988,000	580,310	0.2919	0.843	0.828	0.843	0.813	0.931	672,432	0.8630	-3.39%
2012-12-31	0	0.295	0.285	0.300	0.260	0.295	1,138,000	308,590	0.2712	0.872	0.843	0.887	0.769	0.872	384,924	0.8017	11.32%
2012-12-28	0	0.265	0.260	0.265	0.243	0.270	2,410,000	618,484	0.2566	0.783	0.769	0.783	0.718	0.798	815,172	0.7587	6.00%
2012-12-27	0	0.250	0.246	0.250	0.234	0.250	1,466,000	354,742	0.2420	0.739	0.727	0.739	0.692	0.739	495,868	0.7154	4.17%
2012-12-24	0	0.240	0.231	0.240	0.227	0.241	756,000	180,418	0.2386	0.710	0.683	0.710	0.671	0.712	255,714	0.7055	1.27%
2012-12-21	0	0.237	0.230	0.237	0.237	0.237	170,000	40,290	0.2370	0.701	0.680	0.701	0.701	0.701	57,502	0.7007	0.00%
2012-12-20	0	0.237	0.237	0.239	0.237	0.237	118,000	27,966	0.2370	0.701	0.701	0.707	0.701	0.701	39,913	0.7007	0.42%
2012-12-19	0	0.236	0.228	0.236	0.236	0.236	2,000	472	0.2360	0.698	0.674	0.698	0.698	0.698	676	0.6977	0.00%
2012-12-18	0	0.236	0.229	0.236	0.229	0.238	116,000	26,680	0.2300	0.698	0.677	0.698	0.677	0.704	39,237	0.6800	-1.67%
2012-12-17	0	0.240	0.226	0.240	0.222	0.240	200,000	45,974	0.2299	0.710	0.668	0.710	0.656	0.710	67,649	0.6796	0.84%
2012-12-14	0	0.238	0.228	0.238	0.226	0.238	134,000	30,718	0.2292	0.704	0.674	0.704	0.668	0.704	45,325	0.6777	4.85%
2012-12-13	0	0.227	0.226	0.230	0.226	0.240	520,000	118,982	0.2288	0.671	0.668	0.680	0.668	0.710	175,888	0.6765	-5.02%
2012-12-12	0	0.239	0.232	0.239	0.230	0.240	762,000	178,688	0.2345	0.707	0.686	0.707	0.680	0.710	257,743	0.6933	3.91%
2012-12-11	0	0.230	0.230	0.237	0.230	0.240	164,000	38,444	0.2344	0.680	0.680	0.701	0.680	0.710	55,472	0.6930	-1.71%
2012-12-10	0	0.234	0.233	0.238	0.234	0.240	320,000	76,582	0.2393	0.692	0.689	0.704	0.692	0.710	108,239	0.7075	2.18%
2012-12-07	0	0.229	0.228	0.232	0.229	0.240	28,000	6,458	0.2306	0.677	0.674	0.686	0.677	0.710	9,471	0.6819	-1.29%
2012-12-06	0	0.232	0.230	0.232	0.227	0.239	1,136,000	261,078	0.2298	0.686	0.680	0.686	0.671	0.707	384,247	0.6795	0.00%
2012-12-05	0	0.232	0.230	0.232	0.228	0.240	346,000	79,762	0.2305	0.686	0.680	0.686	0.674	0.710	117,033	0.6815	2.20%
2012-12-04	0	0.227	0.223	0.228	0.227	0.227	30,000	6,810	0.2270	0.671	0.659	0.674	0.671	0.671	10,147	0.6711	1.34%
2012-12-03	0	0.224	0.218	0.229	-	-	0	0	-	0.662	0.645	0.677	-	-	0	-	0.00%
2012-11-30	0	0.224	0.224	0.226	0.223	0.229	2,244,000	504,734	0.2249	0.662	0.662	0.668	0.659	0.677	759,023	0.6650	0.00%
2012-11-29	0	0.224	0.224	0.229	0.222	0.229	100,000	22,214	0.2221	0.662	0.662	0.677	0.656	0.677	33,825	0.6567	1.36%
2012-11-28	0	0.221	0.215	0.221	0.220	0.221	180,000	39,680	0.2204	0.653	0.636	0.653	0.650	0.653	60,884	0.6517	-2.21%
2012-11-27	0	0.226	0.220	0.226	-	-	2,000	452	0.2260	0.668	0.650	0.668	-	-	676	0.6682	0.00%
2012-11-26	0	0.226	0.224	0.226	0.226	0.226	50,000	11,300	0.2260	0.668	0.662	0.668	0.668	0.668	16,912	0.6682	0.00%
2012-11-23	0	0.226	0.225	0.229	0.215	0.226	414,000	92,878	0.2243	0.668	0.665	0.677	0.636	0.668	140,034	0.6633	0.00%
2012-11-22	0	0.226	0.226	0.227	0.215	0.215	28,000	6,020	0.2150	0.668	0.668	0.671	0.636	0.636	9,471	0.6356	2.73%
2012-11-21	0	0.220	0.210	0.227	-	-	0	0	-	0.650	0.621	0.671	-	-	0	-	0.00%
2012-11-20	0	0.220	0.217	0.227	-	-	0	0	-	0.650	0.642	0.671	-	-	0	-	0.00%
2012-11-19	0	0.220	0.210	0.227	-	-	0	0	-	0.650	0.621	0.671	-	-	0	-	0.00%
2012-11-16	0	0.220	0.213	0.228	-	-	0	0	-	0.650	0.630	0.674	-	-	0	-	0.00%
2012-11-15	0	0.220	0.212	0.220	0.220	0.221	260,000	57,250	0.2202	0.650	0.627	0.650	0.650	0.653	87,944	0.6510	-2.22%
2012-11-14	0	0.225	0.210	0.230	-	-	0	0	-	0.665	0.621	0.680	-	-	0	-	0.00%
2012-11-13	0	0.225	0.225	0.230	0.225	0.225	56,000	12,600	0.2250	0.665	0.665	0.680	0.665	0.665	18,942	0.6652	0.00%
2012-11-12	0	0.225	0.225	0.233	0.225	0.225	106,000	23,850	0.2250	0.665	0.665	0.689	0.665	0.665	35,854	0.6652	0.00%
2012-11-09	0	0.225	0.225	0.235	0.224	0.240	126,000	28,448	0.2258	0.665	0.665	0.695	0.662	0.710	42,619	0.6675	0.45%
2012-11-08	0	0.224	0.224	0.232	0.224	0.224	82,000	18,368	0.2240	0.662	0.662	0.686	0.662	0.662	27,736	0.6622	-0.88%
2012-11-07	0	0.226	0.223	0.232	0.226	0.226	76,000	17,176	0.2260	0.668	0.659	0.686	0.668	0.668	25,707	0.6682	0.00%
2012-11-06	0	0.226	0.224	0.232	0.223	0.226	146,000	32,846	0.2250	0.668	0.662	0.686	0.659	0.668	49,384	0.6651	-1.31%
2012-11-05	0	0.229	0.225	0.232	0.224	0.230	82,016	18,599	0.2268	0.677	0.665	0.686	0.662	0.680	27,742	0.6704	-4.18%
2012-11-02	0	0.239	0.227	0.239	0.244	0.244	2,000	488	0.2440	0.707	0.671	0.707	0.721	0.721	676	0.7214	6.22%
2012-11-01	0	0.225	0.225	0.228	0.221	0.223	260,000	57,598	0.2215	0.665	0.665	0.674	0.653	0.659	87,944	0.6549	0.45%
2012-10-31	0	0.224	0.224	0.229	0.222	0.224	6,000	1,340	0.2233	0.662	0.662	0.677	0.656	0.662	2,029	0.6603	0.90%
2012-10-30	0	0.222	0.222	0.237	0.221	0.221	50,000	11,050	0.2210	0.656	0.656	0.701	0.653	0.653	16,912	0.6534	-5.53%
2012-10-29	0	0.235	0.221	0.235	0.235	0.235	16,000	3,760	0.2350	0.695	0.653	0.695	0.695	0.695	5,412	0.6948	0.00%
2012-10-26	0	0.235	0.235	0.236	0.235	0.245	24,000	5,696	0.2373	0.695	0.695	0.698	0.695	0.724	8,118	0.7017	0.43%
2012-10-25	0	0.234	0.233	0.234	0.229	0.235	402,000	92,514	0.2301	0.692	0.689	0.692	0.677	0.695	135,975	0.6804	-2.50%
2012-10-24	0	0.240	0.227	0.240	-	-	0	0	-	0.710	0.671	0.710	-	-	0	-	-0.41%
2012-10-22	0	0.241	0.229	0.242	0.227	0.245	384,000	89,008	0.2318	0.712	0.677	0.715	0.671	0.724	129,886	0.6853	0.84%
2012-10-19	0	0.239	0.229	0.239	-	-	0	0	-	0.707	0.677	0.707	-	-	0	-	0.00%
2012-10-18	0	0.239	0.231	0.239	0.249	0.249	2,000	498	0.2490	0.707	0.683	0.707	0.736	0.736	676	0.7362	0.84%
2012-10-17	0	0.237	0.230	0.239	0.230	0.244	534,000	123,722	0.2317	0.701	0.680	0.707	0.680	0.721	180,623	0.6850	-0.84%
2012-10-16	0	0.239	0.228	0.239	0.228	0.242	18,000	4,200	0.2333	0.707	0.674	0.707	0.674	0.715	6,088	0.6898	0.84%
2012-10-15	0	0.237	0.229	0.237	0.228	0.238	146,000	34,226	0.2344	0.701	0.677	0.701	0.674	0.704	49,384	0.6931	5.33%
2012-10-12	0	0.229	0.228	0.230	0.227	0.240	552,000	127,710	0.2314	0.665	0.662	0.668	0.659	0.697	190,031	0.6720	-4.98%
2012-10-11	0	0.241	0.233	0.241	-	-	0	0	-	0.700	0.677	0.700	-	-	0	-	-1.23%
2012-10-10	0	0.244	0.234	0.244	0.244	0.245	6,000	1,466	0.2443	0.709	0.680	0.709	0.709	0.712	2,066	0.7097	3.39%
2012-10-09	0	0.236	0.232	0.236	0.236	0.238	4,000	948	0.2370	0.686	0.674	0.686	0.686	0.691	1,377	0.6884	1.72%
2012-10-08	0	0.232	0.231	0.232	0.230	0.240	1,446,000	335,388	0.2319	0.674	0.671	0.674	0.668	0.697	497,798	0.6737	-2.52%
2012-10-05	0	0.238	0.233	0.238	0.230	0.246	796,000	189,414	0.2380	0.691	0.677	0.691	0.668	0.715	274,030	0.6912	1.71%
2012-10-04	0	0.234	0.234	0.238	0.231	0.240	278,000	65,258	0.2347	0.680	0.680	0.691	0.671	0.697	95,704	0.6819	-3.31%
2012-10-03	0	0.242	0.237	0.242	0.238	0.250	1,130,000	272,696	0.2413	0.703	0.688	0.703	0.691	0.726	389,013	0.7010	1.68%
2012-09-28	0	0.238	0.233	0.238	0.224	0.250	292,000	66,218	0.2268	0.691	0.677	0.691	0.651	0.726	100,524	0.6587	6.73%
2012-09-27	0	0.223	0.222	0.232	0.222	0.245	300,000	66,952	0.2232	0.648	0.645	0.674	0.645	0.712	103,278	0.6483	-2.62%
2012-09-26	0	0.229	0.229	0.235	0.228	0.249	1,272,000	303,980	0.2390	0.665	0.665	0.683	0.662	0.723	437,897	0.6942	1.78%
2012-09-25	0	0.225	0.217	0.225	0.215	0.240	656,000	145,732	0.2222	0.654	0.630	0.654	0.625	0.697	225,834	0.6453	-2.17%
2012-09-24	0	0.230	0.228	0.235	0.225	0.238	856,000	195,646	0.2286	0.668	0.662	0.683	0.654	0.691	294,686	0.6639	-4.17%
2012-09-21	0	0.240	0.235	0.240	0.218	0.260	7,498,000	1,831,068	0.2442	0.697	0.683	0.697	0.633	0.755	2,581,254	0.7094	11.63%
2012-09-20	0	0.215	0.215	0.220	0.210	0.222	206,000	43,874	0.2130	0.625	0.625	0.639	0.610	0.645	70,917	0.6187	-2.27%
2012-09-19	0	0.220	0.217	0.220	0.213	0.229	228,000	50,010	0.2193	0.639	0.630	0.639	0.619	0.665	78,491	0.6371	-2.22%
2012-09-18	0	0.225	0.214	0.225	0.212	0.228	394,000	84,746	0.2151	0.654	0.622	0.654	0.616	0.662	135,638	0.6248	7.14%
2012-09-17	0	0.210	0.205	0.210	0.205	0.212	82,000	17,124	0.2088	0.610	0.595	0.610	0.595	0.616	28,229	0.6066	1.45%
2012-09-14	0	0.207	0.206	0.207	0.203	0.210	430,000	87,832	0.2043	0.601	0.598	0.601	0.590	0.610	148,031	0.5933	1.47%
2012-09-13	0	0.204	0.204	0.209	0.200	0.220	910,000	185,414	0.2038	0.593	0.593	0.607	0.581	0.639	313,276	0.5919	3.03%
2012-09-12	0	0.198	0.198	0.200	0.197	0.210	418,000	83,764	0.2004	0.575	0.575	0.581	0.572	0.610	143,900	0.5821	-1.49%
2012-09-11	0	0.201	0.200	0.220	0.201	0.201	110,000	22,110	0.2010	0.584	0.581	0.639	0.584	0.584	37,868	0.5839	0.00%
2012-09-10	0	0.201	0.201	0.224	-	-	0	0	-	0.584	0.584	0.651	-	-	0	-	1.01%
2012-09-07	0	0.199	0.199	0.206	0.198	0.200	108,000	21,596	0.2000	0.578	0.578	0.598	0.575	0.581	37,180	0.5809	-4.33%
2012-09-06	0	0.208	0.194	0.208	-	-	0	0	-	0.604	0.564	0.604	-	-	0	-	0.00%
2012-09-05	0	0.208	0.201	0.218	0.200	0.208	102,000	20,496	0.2009	0.604	0.584	0.633	0.581	0.604	35,114	0.5837	-5.88%
2012-09-04	0	0.221	0.221	0.222	-	-	0	0	-	0.642	0.642	0.645	-	-	0	-	3.76%
2012-09-03	0	0.213	0.193	0.223	-	-	0	0	-	0.619	0.561	0.648	-	-	0	-	0.00%
2012-08-31	0	0.213	0.190	0.213	-	-	0	0	-	0.619	0.552	0.619	-	-	0	-	0.00%
2012-08-30	0	0.213	0.195	0.223	-	-	0	0	-	0.619	0.566	0.648	-	-	0	-	0.00%
2012-08-29	0	0.213	0.193	0.220	-	-	0	0	-	0.619	0.561	0.639	-	-	0	-	0.00%
2012-08-28	0	0.213	0.196	0.215	-	-	0	0	-	0.619	0.569	0.625	-	-	0	-	0.00%
2012-08-27	0	0.213	0.194	0.215	-	-	0	0	-	0.619	0.564	0.625	-	-	0	-	0.00%
2012-08-24	0	0.213	0.197	0.215	-	-	0	0	-	0.619	0.572	0.625	-	-	0	-	0.00%
2012-08-23	0	0.213	0.196	0.214	-	-	0	0	-	0.619	0.569	0.622	-	-	0	-	0.00%
2012-08-22	0	0.213	0.196	0.215	-	-	0	0	-	0.619	0.569	0.625	-	-	0	-	0.00%
2012-08-21	0	0.213	0.195	0.213	-	-	0	0	-	0.619	0.566	0.619	-	-	0	-	0.00%
2012-08-20	0	0.213	0.196	0.214	-	-	0	0	-	0.619	0.569	0.622	-	-	0	-	0.00%
2012-08-17	0	0.213	0.196	0.214	-	-	0	0	-	0.619	0.569	0.622	-	-	0	-	0.00%
2012-08-16	0	0.213	0.196	0.213	-	-	0	0	-	0.619	0.569	0.619	-	-	0	-	-0.47%
2012-08-15	0	0.214	0.194	0.214	0.214	0.214	2,000	428	0.2140	0.622	0.564	0.622	0.622	0.622	689	0.6216	2.88%
2012-08-14	0	0.208	0.195	0.255	-	-	0	0	-	0.604	0.566	0.741	-	-	0	-	0.00%
2012-08-13	0	0.208	0.195	0.214	-	-	0	0	-	0.604	0.566	0.622	-	-	0	-	0.00%
2012-08-10	0	0.208	0.191	0.219	-	-	0	0	-	0.604	0.555	0.636	-	-	0	-	0.00%
2012-08-09	0	0.208	0.192	0.208	-	-	0	0	-	0.604	0.558	0.604	-	-	0	-	0.00%
2012-08-08	0	0.208	0.194	0.208	0.208	0.209	10,000	2,084	0.2084	0.604	0.564	0.604	0.604	0.607	3,443	0.6054	9.47%
2012-08-07	0	0.190	0.190	0.204	-	-	0	0	-	0.552	0.552	0.593	-	-	0	-	0.00%
2012-08-06	0	0.190	0.190	0.207	-	-	0	0	-	0.552	0.552	0.601	-	-	0	-	0.53%
2012-08-03	0	0.189	0.189	0.204	0.189	0.189	4,000	756	0.1890	0.549	0.549	0.593	0.549	0.549	1,377	0.5490	-9.13%
2012-08-02	0	0.208	0.208	0.209	0.197	0.197	40,000	7,880	0.1970	0.604	0.604	0.607	0.572	0.572	13,770	0.5722	-0.95%
2012-08-01	0	0.210	0.195	0.213	-	-	0	0	-	0.610	0.566	0.619	-	-	0	-	0.00%
2012-07-31	0	0.210	0.191	0.212	0.210	0.210	2,000	420	0.2100	0.610	0.555	0.616	0.610	0.610	689	0.6100	7.69%
2012-07-30	0	0.195	0.195	0.211	0.195	0.195	14,000	2,730	0.1950	0.566	0.566	0.613	0.566	0.566	4,820	0.5664	-7.14%
2012-07-27	0	0.210	0.196	0.211	-	-	0	0	-	0.610	0.569	0.613	-	-	0	-	0.00%
2012-07-26	0	0.210	0.191	0.210	0.214	0.214	140,000	29,960	0.2140	0.610	0.555	0.610	0.622	0.622	48,196	0.6216	0.00%
2012-07-25	0	0.210	0.185	0.220	0.210	0.233	12,000	2,646	0.2205	0.610	0.537	0.639	0.610	0.677	4,131	0.6405	5.00%
2012-07-24	0	0.200	0.185	0.239	-	-	0	0	-	0.581	0.537	0.694	-	-	0	-	0.00%
2012-07-23	0	0.200	0.187	0.244	-	-	0	0	-	0.581	0.543	0.709	-	-	0	-	0.00%
2012-07-20	0	0.200	0.200	0.212	0.189	0.189	20,000	3,780	0.1890	0.581	0.581	0.616	0.549	0.549	6,885	0.5490	-3.38%
2012-07-19	0	0.207	0.193	0.214	-	-	0	0	-	0.601	0.561	0.622	-	-	0	-	0.00%
2012-07-18	0	0.207	0.192	0.212	-	-	0	0	-	0.601	0.558	0.616	-	-	0	-	0.00%
2012-07-17	0	0.207	0.193	0.209	-	-	0	0	-	0.601	0.561	0.607	-	-	0	-	0.00%
2012-07-16	0	0.207	0.191	0.207	-	-	0	0	-	0.601	0.555	0.601	-	-	0	-	0.00%
2012-07-13	0	0.207	0.193	0.215	-	-	0	0	-	0.601	0.561	0.625	-	-	0	-	0.00%
2012-07-12	0	0.207	0.207	0.208	0.197	0.197	10,000	1,970	0.1970	0.601	0.601	0.604	0.572	0.572	3,443	0.5722	4.02%
2012-07-11	0	0.199	0.195	0.199	-	-	0	0	-	0.578	0.566	0.578	-	-	0	-	-0.50%
2012-07-10	0	0.200	0.194	0.200	-	-	0	0	-	0.581	0.564	0.581	-	-	0	-	-2.44%
2012-07-09	0	0.205	0.200	0.206	0.190	0.205	54,000	10,304	0.1908	0.595	0.581	0.598	0.552	0.595	18,590	0.5543	0.00%
2012-07-06	0	0.205	0.193	0.205	-	-	0	0	-	0.595	0.561	0.595	-	-	0	-	-0.49%
2012-07-05	0	0.206	0.206	0.208	0.183	0.207	210,000	38,662	0.1841	0.598	0.598	0.604	0.532	0.601	72,294	0.5348	2.49%
2012-07-04	0	0.201	0.187	0.210	-	-	0	0	-	0.584	0.543	0.610	-	-	0	-	0.00%
2012-07-03	0	0.201	0.188	0.210	-	-	0	0	-	0.584	0.546	0.610	-	-	0	-	0.00%
2012-06-29	0	0.201	0.201	0.207	0.200	0.202	270,000	54,320	0.2012	0.584	0.584	0.601	0.581	0.587	92,950	0.5844	-6.51%
2012-06-28	0	0.215	0.193	0.215	-	-	0	0	-	0.625	0.561	0.625	-	-	0	-	0.00%
2012-06-27	0	0.215	0.192	0.215	-	-	0	0	-	0.625	0.558	0.625	-	-	0	-	0.00%
2012-06-26	0	0.215	0.194	0.215	-	-	0	0	-	0.625	0.564	0.625	-	-	0	-	-2.71%
2012-06-25	0	0.221	0.190	0.221	-	-	0	0	-	0.642	0.552	0.642	-	-	0	-	0.00%
2012-06-22	0	0.221	0.221	0.222	-	-	0	0	-	0.642	0.642	0.645	-	-	0	-	5.74%
2012-06-21	0	0.209	0.192	0.215	-	-	0	0	-	0.607	0.558	0.625	-	-	0	-	0.00%
2012-06-20	0	0.209	0.195	0.215	-	-	0	0	-	0.607	0.566	0.625	-	-	0	-	0.00%
2012-06-19	0	0.209	0.192	0.215	-	-	0	0	-	0.607	0.558	0.625	-	-	0	-	0.00%
2012-06-18	0	0.209	0.189	0.215	-	-	0	0	-	0.607	0.549	0.625	-	-	0	-	0.00%
2012-06-15	0	0.209	0.195	0.227	-	-	0	0	-	0.607	0.566	0.659	-	-	0	-	0.00%
2012-06-14	0	0.209	0.193	0.214	-	-	0	0	-	0.607	0.561	0.622	-	-	0	-	0.00%
2012-06-13	0	0.209	0.194	0.215	-	-	0	0	-	0.607	0.564	0.625	-	-	0	-	0.00%
2012-06-12	0	0.209	0.192	0.212	-	-	0	0	-	0.607	0.558	0.616	-	-	0	-	0.00%
2012-06-11	0	0.214	0.193	0.214	-	-	0	0	-	0.607	0.548	0.607	-	-	0	-	-0.47%
2012-06-08	0	0.215	0.196	0.222	-	-	0	0	-	0.610	0.556	0.630	-	-	0	-	0.00%
2012-06-07	0	0.215	0.192	0.225	0.191	0.225	38,000	7,722	0.2032	0.610	0.545	0.638	0.542	0.638	13,395	0.5765	12.57%
2012-06-06	0	0.191	0.189	0.194	-	-	0	0	-	0.542	0.536	0.550	-	-	0	-	0.00%
2012-06-05	0	0.191	0.191	0.199	0.190	0.192	180,000	34,400	0.1911	0.542	0.542	0.565	0.539	0.545	63,449	0.5422	-1.55%
2012-06-04	0	0.194	0.190	0.209	-	-	0	0	-	0.550	0.539	0.593	-	-	0	-	0.00%
2012-06-01	0	0.194	0.189	0.213	-	-	0	0	-	0.550	0.536	0.604	-	-	0	-	0.00%
2012-05-31	0	0.194	0.193	0.205	0.194	0.194	2,000	388	0.1940	0.550	0.548	0.582	0.550	0.550	705	0.5504	-5.37%
2012-05-30	0	0.205	0.195	0.205	-	-	0	0	-	0.582	0.553	0.582	-	-	0	-	-0.49%
2012-05-29	0	0.206	0.206	0.207	-	-	0	0	-	0.584	0.584	0.587	-	-	0	-	5.10%
2012-05-28	0	0.196	0.196	0.207	0.195	0.195	50,000	9,750	0.1950	0.556	0.556	0.587	0.553	0.553	17,625	0.5532	-6.67%
2012-05-25	0	0.210	0.196	0.210	-	-	0	0	-	0.596	0.556	0.596	-	-	0	-	0.00%
2012-05-24	0	0.210	0.200	0.210	0.210	0.211	242,000	50,916	0.2104	0.596	0.567	0.596	0.596	0.599	85,304	0.5969	-3.67%
2012-05-23	0	0.218	0.218	0.219	-	-	0	0	-	0.618	0.618	0.621	-	-	0	-	6.34%
2012-05-22	0	0.205	0.205	0.206	0.197	0.208	202,000	40,236	0.1992	0.582	0.582	0.584	0.559	0.590	71,204	0.5651	-1.91%
2012-05-21	0	0.209	0.209	0.210	0.197	0.197	100,000	19,700	0.1970	0.593	0.593	0.596	0.559	0.559	35,249	0.5589	6.09%
2012-05-18	0	0.197	0.191	0.197	0.199	0.199	12,000	2,388	0.1990	0.559	0.542	0.559	0.565	0.565	4,230	0.5645	-3.90%
2012-05-17	0	0.205	0.199	0.219	-	-	0	0	-	0.582	0.565	0.621	-	-	0	-	0.00%
2012-05-16	0	0.205	0.199	0.207	-	-	0	0	-	0.582	0.565	0.587	-	-	0	-	0.00%
2012-05-15	0	0.205	0.200	0.218	-	-	0	0	-	0.582	0.567	0.618	-	-	0	-	0.00%
2012-05-14	0	0.205	0.199	0.205	-	-	0	0	-	0.582	0.565	0.582	-	-	0	-	-0.49%
2012-05-11	0	0.206	0.199	0.209	-	-	0	0	-	0.584	0.565	0.593	-	-	0	-	0.00%
2012-05-10	0	0.206	0.199	0.206	0.207	0.219	4,000	852	0.2130	0.584	0.565	0.584	0.587	0.621	1,410	0.6043	0.49%
2012-05-09	0	0.205	0.201	0.205	0.200	0.210	824,000	164,840	0.2000	0.582	0.570	0.582	0.567	0.596	290,456	0.5675	-3.30%
2012-05-08	0	0.212	0.203	0.212	0.205	0.222	296,000	61,822	0.2089	0.601	0.576	0.601	0.582	0.630	104,338	0.5925	-1.40%
2012-05-07	0	0.215	0.205	0.215	0.212	0.220	172,000	36,794	0.2139	0.610	0.582	0.610	0.601	0.624	60,629	0.6069	1.42%
2012-05-04	0	0.212	0.206	0.220	-	-	0	0	-	0.601	0.584	0.624	-	-	0	-	0.00%
2012-05-03	0	0.212	0.207	0.216	0.212	0.212	20,000	4,240	0.2120	0.601	0.587	0.613	0.601	0.601	7,050	0.6014	-1.85%
2012-05-02	0	0.216	0.209	0.216	0.209	0.216	96,000	20,108	0.2095	0.613	0.593	0.613	0.593	0.613	33,840	0.5942	3.35%
2012-04-30	0	0.209	0.209	0.214	0.209	0.215	150,000	31,538	0.2103	0.593	0.593	0.607	0.593	0.610	52,874	0.5965	-8.73%
2012-04-27	0	0.229	0.210	0.229	-	-	0	0	-	0.650	0.596	0.650	-	-	0	-	-1.72%
2012-04-26	0	0.233	0.207	0.235	0.233	0.233	2,000	466	0.2330	0.661	0.587	0.667	0.661	0.661	705	0.6610	5.43%
2012-04-25	0	0.221	0.208	0.221	0.234	0.234	2,000	468	0.2340	0.627	0.590	0.627	0.664	0.664	705	0.6638	3.27%
2012-04-24	0	0.214	0.226	0.227	-	-	0	0	-	0.607	0.641	0.644	-	-	0	-	0.00%
2012-04-23	0	0.214	0.209	0.214	0.209	0.214	350,000	74,122	0.2118	0.607	0.593	0.607	0.593	0.607	123,373	0.6008	-8.55%
2012-04-20	0	0.234	0.210	0.234	-	-	0	0	-	0.664	0.596	0.664	-	-	0	-	-0.43%
2012-04-19	0	0.235	0.201	0.235	-	-	0	0	-	0.667	0.570	0.667	-	-	0	-	0.00%
2012-04-18	0	0.235	0.208	0.235	0.239	0.239	2,000	478	0.2390	0.667	0.590	0.667	0.678	0.678	705	0.6780	7.31%
2012-04-17	0	0.219	0.219	0.220	-	-	0	0	-	0.621	0.621	0.624	-	-	0	-	2.82%
2012-04-16	0	0.213	0.208	0.233	0.213	0.213	102,000	21,726	0.2130	0.604	0.590	0.661	0.604	0.604	35,954	0.6043	-8.97%
2012-04-13	0	0.234	0.234	0.235	0.210	0.210	10,000	2,100	0.2100	0.664	0.664	0.667	0.596	0.596	3,525	0.5958	11.43%
2012-04-12	0	0.210	0.205	0.210	0.210	0.210	70,000	14,700	0.2100	0.596	0.582	0.596	0.596	0.596	24,675	0.5958	2.94%
2012-04-11	0	0.204	0.201	0.218	0.204	0.205	248,000	50,792	0.2048	0.579	0.570	0.618	0.579	0.582	87,419	0.5810	-5.12%
2012-04-10	0	0.215	0.204	0.216	-	-	0	0	-	0.610	0.579	0.613	-	-	0	-	0.00%
2012-04-05	0	0.215	0.204	0.219	-	-	0	0	-	0.610	0.579	0.621	-	-	0	-	0.00%
2012-04-03	0	0.215	0.206	0.220	-	-	0	0	-	0.610	0.584	0.624	-	-	0	-	0.00%
2012-04-02	0	0.215	0.206	0.220	-	-	0	0	-	0.610	0.584	0.624	-	-	0	-	0.00%
2012-03-30	0	0.215	0.209	0.215	0.202	0.215	116,000	24,236	0.2089	0.610	0.593	0.610	0.573	0.610	40,889	0.5927	-2.27%
2012-03-29	0	0.220	0.213	0.225	0.210	0.220	120,000	26,000	0.2167	0.624	0.604	0.638	0.596	0.624	42,299	0.6147	-0.90%
2012-03-28	0	0.222	0.212	0.222	0.223	0.224	100,000	22,396	0.2240	0.630	0.601	0.630	0.633	0.635	35,249	0.6354	3.74%
2012-03-27	0	0.214	0.214	0.229	0.212	0.214	44,000	9,336	0.2122	0.607	0.607	0.650	0.601	0.607	15,510	0.6019	-8.15%
2012-03-26	0	0.233	0.213	0.233	-	-	0	0	-	0.661	0.604	0.661	-	-	0	-	0.00%
2012-03-23	0	0.233	0.212	0.233	0.216	0.234	180,000	40,560	0.2253	0.661	0.601	0.661	0.613	0.664	63,449	0.6393	2.19%
2012-03-22	0	0.228	0.216	0.229	0.210	0.228	182,000	38,676	0.2125	0.647	0.613	0.650	0.596	0.647	64,154	0.6029	-2.98%
2012-03-21	0	0.235	0.212	0.235	-	-	0	0	-	0.667	0.601	0.667	-	-	0	-	-0.84%
2012-03-20	0	0.237	0.220	0.238	-	-	0	0	-	0.672	0.624	0.675	-	-	0	-	0.00%
2012-03-19	0	0.237	0.231	0.237	0.229	0.250	254,000	58,666	0.2310	0.672	0.655	0.672	0.650	0.709	89,534	0.6552	3.95%
2012-03-16	0	0.228	0.245	0.247	0.228	0.247	268,000	63,292	0.2362	0.647	0.695	0.701	0.647	0.701	94,469	0.6700	-8.06%
2012-03-15	0	0.248	0.231	0.248	0.240	0.260	18,000	4,442	0.2468	0.704	0.655	0.704	0.681	0.738	6,345	0.7001	-2.75%
2012-03-14	0	0.255	0.218	0.255	0.211	0.260	1,088,000	254,548	0.2340	0.723	0.618	0.723	0.599	0.738	383,514	0.6637	7.14%
2012-03-13	0	0.238	0.219	0.238	-	-	0	0	-	0.675	0.621	0.675	-	-	0	-	0.00%
2012-03-12	0	0.238	0.238	0.239	-	-	0	0	-	0.675	0.675	0.678	-	-	0	-	0.42%
2012-03-09	0	0.237	0.222	0.239	-	-	0	0	-	0.672	0.630	0.678	-	-	0	-	0.00%
2012-03-08	0	0.237	0.219	0.237	0.213	0.238	214,000	49,008	0.2290	0.672	0.621	0.672	0.604	0.675	75,434	0.6497	0.00%
2012-03-07	0	0.237	0.221	0.238	0.220	0.270	688,000	154,838	0.2251	0.672	0.627	0.675	0.624	0.766	242,516	0.6385	-0.42%
2012-03-06	0	0.238	0.238	0.239	0.210	0.223	100,000	21,156	0.2116	0.675	0.675	0.678	0.596	0.633	35,249	0.6002	-0.83%
2012-03-05	0	0.240	0.217	0.240	-	-	0	0	-	0.681	0.616	0.681	-	-	0	-	-1.23%
2012-03-02	0	0.243	0.214	0.243	0.246	0.249	86,000	21,170	0.2462	0.689	0.607	0.689	0.698	0.706	30,315	0.6983	14.08%
2012-03-01	0	0.213	0.213	0.230	-	-	0	0	-	0.604	0.604	0.652	-	-	0	-	0.00%
2012-02-29	0	0.213	0.213	0.231	0.213	0.213	100,000	21,300	0.2130	0.604	0.604	0.655	0.604	0.604	35,249	0.6043	0.95%
2012-02-28	0	0.211	0.211	0.233	0.211	0.211	68,000	14,348	0.2110	0.599	0.599	0.661	0.599	0.599	23,970	0.5986	-0.94%
2012-02-27	0	0.213	0.213	0.230	0.213	0.230	52,000	11,110	0.2137	0.604	0.604	0.652	0.604	0.652	18,330	0.6061	-4.48%
2012-02-24	0	0.223	0.220	0.221	0.230	0.230	100,000	23,000	0.2300	0.633	0.624	0.627	0.652	0.652	35,249	0.6525	-3.04%
2012-02-23	0	0.230	0.218	0.230	0.217	0.230	192,000	43,104	0.2245	0.652	0.618	0.652	0.616	0.652	67,679	0.6369	4.07%
2012-02-22	0	0.221	0.221	0.230	0.217	0.230	380,000	83,720	0.2203	0.627	0.627	0.652	0.616	0.652	133,948	0.6250	2.31%
2012-02-21	0	0.216	0.216	0.229	0.213	0.230	134,000	30,228	0.2256	0.613	0.613	0.650	0.604	0.652	47,234	0.6400	-4.00%
2012-02-20	0	0.225	0.216	0.228	0.210	0.228	490,000	106,702	0.2178	0.638	0.613	0.647	0.596	0.647	172,722	0.6178	3.69%
2012-02-17	0	0.217	0.212	0.224	-	-	0	0	-	0.616	0.601	0.635	-	-	0	-	0.00%
2012-02-16	0	0.217	0.210	0.227	-	-	0	0	-	0.616	0.596	0.644	-	-	0	-	0.00%
2012-02-15	0	0.217	0.217	0.228	-	-	0	0	-	0.616	0.616	0.647	-	-	0	-	1.88%
2012-02-14	0	0.213	0.207	0.228	-	-	0	0	-	0.604	0.587	0.647	-	-	0	-	0.00%
2012-02-13	0	0.213	0.213	0.228	-	-	0	0	-	0.604	0.604	0.647	-	-	0	-	0.00%
2012-02-10	0	0.213	0.213	0.226	0.213	0.213	40,000	8,520	0.2130	0.604	0.604	0.641	0.604	0.604	14,100	0.6043	-6.17%
2012-02-09	0	0.227	0.215	0.227	0.227	0.228	102,000	23,156	0.2270	0.644	0.610	0.644	0.644	0.647	35,954	0.6440	4.13%
2012-02-08	0	0.218	0.218	0.228	0.218	0.228	60,000	13,202	0.2200	0.618	0.618	0.647	0.618	0.647	21,150	0.6242	1.87%
2012-02-07	0	0.214	0.214	0.228	0.214	0.220	444,000	97,272	0.2191	0.607	0.607	0.647	0.607	0.624	156,508	0.6215	-6.14%
2012-02-06	0	0.228	0.210	0.228	0.209	0.228	304,000	64,696	0.2128	0.647	0.596	0.647	0.593	0.647	107,158	0.6037	-0.44%
2012-02-03	0	0.229	0.212	0.229	0.213	0.230	88,000	19,520	0.2218	0.650	0.601	0.650	0.604	0.652	31,020	0.6293	9.05%
2012-02-02	0	0.210	0.210	0.220	0.210	0.220	52,000	10,970	0.2110	0.596	0.596	0.624	0.596	0.624	18,330	0.5985	-7.89%
2012-02-01	0	0.228	0.210	0.228	-	-	0	0	-	0.647	0.596	0.647	-	-	0	-	-0.44%
2012-01-31	0	0.229	0.210	0.229	-	-	0	0	-	0.650	0.596	0.650	-	-	0	-	0.00%
2012-01-30	0	0.229	0.213	0.229	0.223	0.235	64,000	14,544	0.2273	0.650	0.604	0.650	0.633	0.667	22,560	0.6447	4.09%
2012-01-27	0	0.220	0.220	0.222	0.200	0.225	1,446,000	317,814	0.2198	0.624	0.624	0.630	0.567	0.638	509,708	0.6235	10.00%
2012-01-26	0	0.200	0.200	0.219	0.195	0.200	148,000	29,370	0.1984	0.567	0.567	0.621	0.553	0.567	52,169	0.5630	2.56%
2012-01-20	0	0.195	0.195	0.200	0.182	0.199	3,088,000	582,572	0.1887	0.553	0.553	0.567	0.516	0.565	1,088,504	0.5352	-2.50%
2012-01-19	0	0.200	0.191	0.200	-	-	0	0	-	0.567	0.542	0.567	-	-	0	-	0.00%
2012-01-18	0	0.200	0.193	0.200	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2012-01-17	0	0.200	0.193	0.200	0.197	0.200	110,000	21,880	0.1989	0.567	0.548	0.567	0.559	0.567	38,774	0.5643	0.00%
2012-01-16	0	0.200	0.191	0.220	-	-	0	0	-	0.567	0.542	0.624	-	-	0	-	0.00%
2012-01-13	0	0.200	0.198	0.221	0.200	0.210	24,000	4,850	0.2021	0.567	0.562	0.627	0.567	0.596	8,460	0.5733	-9.91%
2012-01-12	0	0.222	0.201	0.222	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-0.45%
2012-01-11	0	0.223	0.201	0.223	-	-	0	0	-	0.633	0.570	0.633	-	-	0	-	0.00%
2012-01-10	0	0.223	0.201	0.223	0.201	0.225	572,000	115,340	0.2016	0.633	0.570	0.633	0.570	0.638	201,627	0.5720	6.70%
2012-01-09	0	0.209	0.201	0.209	-	-	0	0	-	0.593	0.570	0.593	-	-	0	-	0.00%
2012-01-06	0	0.209	0.201	0.209	0.209	0.210	12,000	2,510	0.2092	0.593	0.570	0.593	0.593	0.596	4,230	0.5934	-0.48%
2012-01-05	0	0.210	0.205	0.210	0.205	0.210	22,000	4,524	0.2056	0.596	0.582	0.596	0.582	0.596	7,755	0.5834	3.45%
2012-01-04	0	0.203	0.203	0.205	0.203	0.223	322,000	67,490	0.2096	0.576	0.576	0.582	0.576	0.633	113,503	0.5946	-8.56%
2012-01-03	0	0.222	0.202	0.222	-	-	0	0	-	0.630	0.573	0.630	-	-	0	-	0.00%
2011-12-30	0	0.222	0.205	0.222	0.200	0.222	202,000	40,444	0.2002	0.630	0.582	0.630	0.567	0.630	71,204	0.5680	5.71%
2011-12-29	0	0.210	0.180	0.222	-	-	0	0	-	0.596	0.511	0.630	-	-	0	-	0.00%
2011-12-28	0	0.210	0.192	0.220	0.210	0.210	10,000	2,100	0.2100	0.596	0.545	0.624	0.596	0.596	3,525	0.5958	-4.55%
2011-12-23	0	0.220	0.210	0.220	-	-	0	0	-	0.624	0.596	0.624	-	-	0	-	0.00%
2011-12-22	0	0.220	0.200	0.235	-	-	0	0	-	0.624	0.567	0.667	-	-	0	-	0.00%
2011-12-21	0	0.220	0.200	0.225	-	-	0	0	-	0.624	0.567	0.638	-	-	0	-	0.00%
2011-12-20	0	0.220	0.193	0.222	-	-	0	0	-	0.624	0.548	0.630	-	-	0	-	0.00%
2011-12-19	0	0.220	0.186	0.220	-	-	0	0	-	0.624	0.528	0.624	-	-	0	-	0.00%
2011-12-16	0	0.220	0.200	0.240	-	-	0	0	-	0.624	0.567	0.681	-	-	0	-	0.00%
2011-12-15	0	0.220	0.202	0.220	-	-	0	0	-	0.624	0.573	0.624	-	-	0	-	0.00%
2011-12-14	0	0.220	0.199	0.220	-	-	0	0	-	0.624	0.565	0.624	-	-	0	-	0.00%
2011-12-13	0	0.220	0.184	0.220	-	-	0	0	-	0.624	0.522	0.624	-	-	0	-	0.00%
2011-12-12	0	0.220	0.186	0.225	-	-	0	0	-	0.624	0.528	0.638	-	-	0	-	0.00%
2011-12-09	0	0.220	0.190	0.223	-	-	0	0	-	0.624	0.539	0.633	-	-	0	-	0.00%
2011-12-08	0	0.220	0.188	0.225	-	-	0	0	-	0.624	0.533	0.638	-	-	0	-	0.00%
2011-12-07	0	0.220	0.188	0.222	-	-	0	0	-	0.624	0.533	0.630	-	-	0	-	0.00%
2011-12-06	0	0.220	0.187	0.223	-	-	0	0	-	0.624	0.531	0.633	-	-	0	-	0.00%
2011-12-05	0	0.220	0.189	0.220	-	-	0	0	-	0.624	0.536	0.624	-	-	0	-	0.00%
2011-12-02	0	0.220	0.188	0.220	0.220	0.220	4,000	842	0.2105	0.624	0.533	0.624	0.624	0.624	1,410	0.5972	-3.93%
2011-12-01	0	0.229	0.201	0.229	0.235	0.235	2,000	470	0.2350	0.650	0.570	0.650	0.667	0.667	705	0.6667	-4.58%
2011-11-30	0	0.240	0.255	0.260	-	-	2,000	520	0.2600	0.681	0.723	0.738	-	-	705	0.7376	23.08%
2011-11-29	0	0.195	0.190	0.270	-	-	0	0	-	0.553	0.539	0.766	-	-	0	-	0.00%
2011-11-28	0	0.195	0.195	0.210	-	-	0	0	-	0.553	0.553	0.596	-	-	0	-	0.00%
2011-11-25	0	0.195	0.190	0.249	-	-	0	0	-	0.553	0.539	0.706	-	-	0	-	0.00%
2011-11-24	0	0.195	0.192	0.210	-	-	0	0	-	0.553	0.545	0.596	-	-	0	-	0.00%
2011-11-23	0	0.195	0.190	0.219	0.195	0.195	20,000	3,900	0.1950	0.553	0.539	0.621	0.553	0.553	7,050	0.5532	-2.99%
2011-11-22	0	0.201	0.201	0.225	0.201	0.225	20,000	4,260	0.2130	0.570	0.570	0.638	0.570	0.638	7,050	0.6043	-1.95%
2011-11-21	0	0.205	0.187	0.218	-	-	0	0	-	0.582	0.531	0.618	-	-	0	-	0.00%
2011-11-18	0	0.205	0.197	0.210	0.200	0.225	218,000	43,918	0.2015	0.582	0.559	0.596	0.567	0.638	76,844	0.5715	-4.65%
2011-11-17	0	0.215	0.200	0.219	-	-	0	0	-	0.610	0.567	0.621	-	-	0	-	0.00%
2011-11-16	0	0.215	0.202	0.215	0.210	0.220	338,000	71,010	0.2101	0.610	0.573	0.610	0.596	0.624	119,143	0.5960	-1.83%
2011-11-15	0	0.219	0.200	0.219	-	-	0	0	-	0.621	0.567	0.621	-	-	0	-	0.00%
2011-11-14	0	0.219	0.202	0.219	0.200	0.220	44,000	8,968	0.2038	0.621	0.573	0.621	0.567	0.624	15,510	0.5782	9.50%
2011-11-11	0	0.200	0.200	0.205	-	-	0	0	-	0.567	0.567	0.582	-	-	0	-	0.00%
2011-11-10	0	0.200	0.193	0.200	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2011-11-09	0	0.200	0.200	0.265	-	-	0	0	-	0.567	0.567	0.752	-	-	0	-	0.00%
2011-11-08	0	0.200	0.200	0.205	0.200	0.200	432,000	86,400	0.2000	0.567	0.567	0.582	0.567	0.567	152,278	0.5674	-1.48%
2011-11-07	0	0.203	0.198	0.206	-	-	0	0	-	0.576	0.562	0.584	-	-	0	-	0.00%
2011-11-04	0	0.203	0.201	0.205	0.200	0.208	280,000	57,340	0.2048	0.576	0.570	0.582	0.567	0.590	98,699	0.5810	4.10%
2011-11-03	0	0.195	0.195	0.206	0.192	0.200	494,000	98,174	0.1987	0.553	0.553	0.584	0.545	0.567	174,132	0.5638	-5.34%
2011-11-02	0	0.206	0.200	0.206	-	-	0	0	-	0.584	0.567	0.584	-	-	0	-	-1.44%
2011-11-01	0	0.209	0.196	0.209	0.195	0.209	66,000	12,898	0.1954	0.593	0.556	0.593	0.553	0.593	23,265	0.5544	1.95%
2011-10-31	0	0.205	0.200	0.205	0.196	0.206	294,000	57,998	0.1973	0.582	0.567	0.582	0.556	0.584	103,633	0.5596	0.99%
2011-10-28	0	0.203	0.202	0.210	0.202	0.210	554,000	114,262	0.2062	0.576	0.573	0.596	0.573	0.596	195,282	0.5851	3.57%
2011-10-27	0	0.196	0.196	0.207	0.191	0.209	412,000	80,134	0.1945	0.556	0.556	0.587	0.542	0.593	145,228	0.5518	-2.49%
2011-10-26	0	0.201	0.193	0.201	0.196	0.209	504,000	98,828	0.1961	0.570	0.548	0.570	0.556	0.593	177,657	0.5563	2.55%
2011-10-25	0	0.196	0.196	0.204	0.195	0.204	12,000	2,430	0.2025	0.556	0.556	0.579	0.553	0.579	4,230	0.5745	-3.92%
2011-10-24	0	0.204	0.194	0.204	0.199	0.204	384,000	76,696	0.1997	0.579	0.550	0.579	0.565	0.579	135,358	0.5666	2.51%
2011-10-21	0	0.199	0.191	0.199	0.198	0.199	228,000	45,194	0.1982	0.565	0.542	0.565	0.562	0.565	80,369	0.5623	0.00%
2011-10-20	0	0.199	0.185	0.199	-	-	0	0	-	0.565	0.525	0.565	-	-	0	-	0.00%
2011-10-19	0	0.199	0.180	0.199	-	-	0	0	-	0.565	0.511	0.565	-	-	0	-	0.00%
2011-10-18	0	0.199	0.181	0.199	-	-	0	0	-	0.565	0.513	0.565	-	-	0	-	0.00%
2011-10-17	0	0.199	0.192	0.199	-	-	0	0	-	0.565	0.545	0.565	-	-	0	-	0.00%
2011-10-14	0	0.199	0.193	0.199	0.191	0.199	364,000	69,876	0.1920	0.565	0.548	0.565	0.542	0.565	128,308	0.5446	0.51%
2011-10-13	0	0.198	0.198	0.215	0.190	0.190	20,000	3,800	0.1900	0.562	0.562	0.610	0.539	0.539	7,050	0.5390	-1.00%
2011-10-12	0	0.200	0.191	0.210	0.200	0.200	10,000	2,000	0.2000	0.567	0.542	0.596	0.567	0.567	3,525	0.5674	0.00%
2011-10-11	0	0.200	0.193	0.214	0.200	0.200	24,000	4,800	0.2000	0.567	0.548	0.607	0.567	0.567	8,460	0.5674	0.00%
2011-10-10	0	0.200	0.191	0.200	0.191	0.215	140,000	27,190	0.1942	0.567	0.542	0.567	0.542	0.610	49,349	0.5510	2.04%
2011-10-07	0	0.196	0.194	0.207	0.190	0.196	470,000	90,688	0.1930	0.556	0.550	0.587	0.539	0.556	165,673	0.5474	2.08%
2011-10-06	0	0.192	0.191	0.205	0.191	0.220	224,000	43,502	0.1942	0.545	0.542	0.582	0.542	0.624	78,959	0.5509	-15.04%
2011-10-04	0	0.226	0.175	0.227	-	-	0	0	-	0.641	0.496	0.644	-	-	0	-	0.00%
2011-10-03	0	0.226	0.184	0.228	0.226	0.226	10,000	2,260	0.2260	0.641	0.522	0.647	0.641	0.641	3,525	0.6411	0.00%
2011-09-30	0	0.226	0.195	0.235	-	-	0	0	-	0.641	0.553	0.667	-	-	0	-	0.00%
2011-09-28	0	0.226	0.226	0.236	0.226	0.236	60,000	13,600	0.2267	0.641	0.641	0.670	0.641	0.670	21,150	0.6430	-0.44%
2011-09-27	0	0.227	0.192	0.227	-	-	0	0	-	0.644	0.545	0.644	-	-	0	-	-0.44%
2011-09-26	0	0.228	0.187	0.228	-	-	0	0	-	0.647	0.531	0.647	-	-	0	-	-0.44%
2011-09-23	0	0.229	0.188	0.229	-	-	0	0	-	0.650	0.533	0.650	-	-	0	-	-1.29%
2011-09-22	0	0.232	0.195	0.232	0.233	0.233	20,000	4,660	0.2330	0.658	0.553	0.658	0.661	0.661	7,050	0.6610	-0.43%
2011-09-21	0	0.233	0.213	0.240	-	-	0	0	-	0.661	0.604	0.681	-	-	0	-	0.00%
2011-09-20	0	0.233	0.213	0.233	-	-	0	0	-	0.661	0.604	0.661	-	-	0	-	-0.43%
2011-09-19	0	0.234	0.205	0.247	-	-	0	0	-	0.664	0.582	0.701	-	-	0	-	0.00%
2011-09-16	0	0.234	0.219	0.249	-	-	0	0	-	0.664	0.621	0.706	-	-	0	-	0.00%
2011-09-15	0	0.234	0.216	0.247	-	-	0	0	-	0.664	0.613	0.701	-	-	0	-	0.00%
2011-09-14	0	0.234	0.210	0.234	-	-	0	0	-	0.664	0.596	0.664	-	-	0	-	-2.09%
2011-09-12	0	0.239	0.209	0.239	-	-	0	0	-	0.678	0.593	0.678	-	-	0	-	-0.42%
2011-09-09	0	0.240	0.216	0.247	0.240	0.240	20,000	4,800	0.2400	0.681	0.613	0.701	0.681	0.681	7,050	0.6809	5.73%
2011-09-08	0	0.227	0.221	0.229	-	-	0	0	-	0.644	0.627	0.650	-	-	0	-	0.00%
2011-09-07	0	0.227	0.227	0.242	-	-	0	0	-	0.644	0.644	0.687	-	-	0	-	6.32%
2011-09-06	0	0.218	0.218	0.239	0.216	0.216	40,000	8,640	0.2160	0.606	0.606	0.664	0.600	0.600	14,397	0.6001	-5.22%
2011-09-05	0	0.230	0.226	0.249	0.226	0.234	94,000	21,308	0.2267	0.639	0.628	0.692	0.628	0.650	33,833	0.6298	-2.54%
2011-09-02	0	0.236	0.230	0.249	-	-	0	0	-	0.656	0.639	0.692	-	-	0	-	0.00%
2011-09-01	0	0.236	0.231	0.260	0.236	0.237	380,000	89,760	0.2362	0.656	0.642	0.722	0.656	0.658	136,771	0.6563	-4.45%
2011-08-31	0	0.247	0.227	0.270	-	-	0	0	-	0.686	0.631	0.750	-	-	0	-	0.00%
2011-08-30	0	0.247	0.232	0.260	-	-	0	0	-	0.686	0.645	0.722	-	-	0	-	0.00%
2011-08-29	0	0.247	0.233	0.247	0.247	0.247	4,000	988	0.2470	0.686	0.647	0.686	0.686	0.686	1,440	0.6863	0.00%
2011-08-26	0	0.247	0.208	0.247	-	-	0	0	-	0.686	0.578	0.686	-	-	0	-	-0.80%
2011-08-25	0	0.249	0.224	0.249	0.227	0.250	4,000	954	0.2385	0.692	0.622	0.692	0.631	0.695	1,440	0.6626	6.87%
2011-08-24	0	0.233	0.220	0.238	-	-	0	0	-	0.647	0.611	0.661	-	-	0	-	0.00%
2011-08-23	0	0.233	0.222	0.250	-	-	0	0	-	0.647	0.617	0.695	-	-	0	-	0.00%
2011-08-22	0	0.233	0.222	0.255	-	-	0	0	-	0.647	0.617	0.708	-	-	0	-	0.00%
2011-08-19	0	0.233	0.233	0.260	0.233	0.234	602,000	140,314	0.2331	0.647	0.647	0.722	0.647	0.650	216,675	0.6476	-2.10%
2011-08-18	0	0.238	0.238	0.270	0.234	0.236	14,000	3,304	0.2360	0.661	0.661	0.750	0.650	0.656	5,039	0.6557	1.71%
2011-08-17	0	0.234	0.234	0.275	0.234	0.260	56,000	13,252	0.2366	0.650	0.650	0.764	0.650	0.722	20,156	0.6575	-10.00%
2011-08-16	0	0.260	0.250	0.260	0.260	0.260	20,000	5,200	0.2600	0.722	0.695	0.722	0.722	0.722	7,198	0.7224	-3.70%
2011-08-15	0	0.270	0.239	0.270	0.280	0.285	40,000	11,300	0.2825	0.750	0.664	0.750	0.778	0.792	14,397	0.7849	11.57%
2011-08-12	0	0.242	0.242	0.285	-	-	0	0	-	0.672	0.672	0.792	-	-	0	-	2.54%
2011-08-11	0	0.236	0.236	0.255	0.236	0.250	50,000	11,828	0.2366	0.656	0.656	0.708	0.656	0.695	17,996	0.6572	-10.94%
2011-08-10	0	0.265	0.250	0.265	0.265	0.265	14,000	3,710	0.2650	0.736	0.695	0.736	0.736	0.736	5,039	0.7363	-1.85%
2011-08-09	0	0.270	0.249	0.270	0.223	0.270	5,392,000	1,421,940	0.2637	0.750	0.692	0.750	0.620	0.750	1,940,713	0.7327	8.43%
2011-08-08	0	0.249	0.245	0.260	0.230	0.249	534,000	127,946	0.2396	0.692	0.681	0.722	0.639	0.692	192,200	0.6657	2.47%
2011-08-05	0	0.243	0.243	0.265	0.242	0.270	224,000	57,012	0.2545	0.675	0.675	0.736	0.672	0.750	80,623	0.7071	-10.00%
2011-08-04	0	0.270	0.260	0.275	0.260	0.290	82,000	22,020	0.2685	0.750	0.722	0.764	0.722	0.806	29,514	0.7461	-3.57%
2011-08-03	0	0.280	0.260	0.280	0.260	0.285	230,000	60,320	0.2623	0.778	0.722	0.778	0.722	0.792	82,783	0.7287	3.70%
2011-08-02	0	0.270	0.270	0.300	0.270	0.270	248,000	66,960	0.2700	0.750	0.750	0.834	0.750	0.750	89,261	0.7502	-3.57%
2011-08-01	0	0.280	0.270	0.280	0.270	0.280	166,000	45,470	0.2739	0.778	0.750	0.778	0.750	0.778	59,747	0.7610	0.00%
2011-07-29	0	0.280	0.275	0.285	0.280	0.280	2,000	560	0.2800	0.778	0.764	0.792	0.778	0.778	720	0.7779	0.00%
2011-07-28	0	0.280	0.265	0.280	-	-	0	0	-	0.778	0.736	0.778	-	-	0	-	0.00%
2011-07-27	0	0.280	0.275	0.285	0.280	0.280	50,032	14,008	0.2800	0.778	0.764	0.792	0.778	0.778	18,008	0.7779	0.00%
2011-07-26	0	0.280	0.275	0.280	-	-	0	0	-	0.778	0.764	0.778	-	-	0	-	-1.75%
2011-07-25	0	0.285	0.270	0.285	0.285	0.285	100,000	28,500	0.2850	0.792	0.750	0.792	0.792	0.792	35,992	0.7918	0.00%
2011-07-22	0	0.285	0.275	0.290	0.285	0.285	68,000	19,380	0.2850	0.792	0.764	0.806	0.792	0.792	24,475	0.7918	1.79%
2011-07-21	0	0.280	0.275	0.290	0.280	0.280	60,000	16,800	0.2800	0.778	0.764	0.806	0.778	0.778	21,595	0.7779	0.00%
2011-07-20	0	0.280	0.275	0.280	0.275	0.290	22,000	6,080	0.2764	0.778	0.764	0.778	0.764	0.806	7,918	0.7678	0.00%
2011-07-19	0	0.280	0.280	0.285	0.280	0.300	96,000	26,960	0.2808	0.778	0.778	0.792	0.778	0.834	34,553	0.7803	3.70%
2011-07-18	0	0.270	0.265	0.275	0.270	0.280	624,000	172,180	0.2759	0.750	0.736	0.764	0.750	0.778	224,593	0.7666	-6.90%
2011-07-15	0	0.290	0.285	0.290	0.285	0.295	182,000	51,910	0.2852	0.806	0.792	0.806	0.792	0.820	65,506	0.7924	-1.69%
2011-07-14	0	0.295	0.285	0.295	0.285	0.295	252,000	72,350	0.2871	0.820	0.792	0.820	0.792	0.820	90,701	0.7977	1.72%
2011-07-13	0	0.290	0.270	0.290	0.290	0.290	2,000	580	0.2900	0.806	0.750	0.806	0.806	0.806	720	0.8057	-1.69%
2011-07-12	0	0.295	0.285	0.295	-	-	0	0	-	0.820	0.792	0.820	-	-	0	-	0.00%
2011-07-11	0	0.295	0.285	0.295	0.290	0.295	140,000	40,800	0.2914	0.820	0.792	0.820	0.806	0.820	50,389	0.8097	1.72%
2011-07-08	0	0.290	0.295	0.300	-	-	2,000	600	0.3000	0.806	0.820	0.834	-	-	720	0.8335	0.00%
2011-07-07	0	0.290	0.290	0.305	0.290	0.290	200,000	58,000	0.2900	0.806	0.806	0.847	0.806	0.806	71,985	0.8057	0.00%
2011-07-06	0	0.290	0.290	0.300	0.290	0.290	128,000	37,120	0.2900	0.806	0.806	0.834	0.806	0.806	46,070	0.8057	-6.45%
2011-07-05	0	0.310	0.290	0.310	0.285	0.310	298,000	85,980	0.2885	0.861	0.806	0.861	0.792	0.861	107,257	0.8016	0.00%
2011-07-04	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.861	0.806	0.861	0.861	0.861	720	0.8613	3.33%
2011-06-30	0	0.300	0.285	0.290	0.290	0.310	360,000	104,460	0.2902	0.834	0.792	0.806	0.806	0.861	129,573	0.8062	3.45%
2011-06-29	0	0.290	0.290	0.300	0.285	0.300	150,000	43,270	0.2885	0.806	0.806	0.834	0.792	0.834	53,989	0.8015	-6.45%
2011-06-28	0	0.310	0.290	0.310	-	-	0	0	-	0.861	0.806	0.861	-	-	0	-	0.00%
2011-06-27	0	0.310	0.290	0.310	-	-	0	0	-	0.861	0.806	0.861	-	-	0	-	0.00%
2011-06-24	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.861	0.806	0.861	0.861	0.861	720	0.8613	8.77%
2011-06-23	0	0.285	0.285	0.310	0.285	0.290	16,000	4,610	0.2881	0.792	0.792	0.861	0.792	0.806	5,759	0.8005	-5.00%
2011-06-22	0	0.300	0.290	0.300	-	-	0	0	-	0.834	0.806	0.834	-	-	0	-	0.00%
2011-06-21	0	0.300	0.285	0.300	0.280	0.300	252,000	72,600	0.2881	0.834	0.792	0.834	0.778	0.834	90,701	0.8004	3.45%
2011-06-20	0	0.290	0.290	0.310	0.285	0.290	84,000	23,960	0.2852	0.806	0.806	0.861	0.792	0.806	30,234	0.7925	1.75%
2011-06-17	0	0.285	0.275	0.300	0.285	0.285	100,000	28,500	0.2850	0.792	0.764	0.834	0.792	0.792	35,992	0.7918	-8.06%
2011-06-16	0	0.310	0.290	0.310	0.290	0.310	172,000	50,630	0.2944	0.861	0.806	0.861	0.806	0.861	61,907	0.8178	3.33%
2011-06-15	0	0.300	0.300	0.315	0.300	0.310	30,000	9,250	0.3083	0.834	0.834	0.875	0.834	0.861	10,798	0.8567	-4.76%
2011-06-14	0	0.315	0.300	0.315	0.300	0.315	360,000	109,840	0.3051	0.875	0.834	0.875	0.834	0.875	129,573	0.8477	5.00%
2011-06-13	0	0.300	0.300	0.320	0.300	0.330	84,000	25,290	0.3011	0.834	0.834	0.889	0.834	0.917	30,234	0.8365	-6.25%
2011-06-10	0	0.320	0.310	0.320	0.305	0.325	114,000	35,890	0.3148	0.889	0.861	0.889	0.847	0.903	41,031	0.8747	1.59%
2011-06-09	0	0.315	0.305	0.315	0.305	0.320	232,000	71,350	0.3075	0.875	0.847	0.875	0.847	0.889	83,502	0.8545	-4.55%
2011-06-08	0	0.330	0.315	0.335	0.330	0.335	3,406,000	1,124,990	0.3303	0.917	0.875	0.931	0.917	0.931	1,225,903	0.9177	-1.49%
2011-06-07	0	0.335	0.310	0.335	0.310	0.335	10,000	3,230	0.3230	0.931	0.861	0.931	0.861	0.931	3,599	0.8974	-2.90%
2011-06-03	0	0.345	0.345	0.350	0.310	0.350	112,000	36,430	0.3253	0.959	0.959	0.972	0.861	0.972	40,312	0.9037	9.52%
2011-06-02	0	0.315	0.310	0.315	-	-	0	0	-	0.875	0.861	0.875	-	-	0	-	-1.56%
2011-06-01	0	0.320	0.310	0.320	-	-	0	0	-	0.889	0.861	0.889	-	-	0	-	0.00%
2011-05-31	0	0.320	0.305	0.320	0.305	0.320	256,000	79,950	0.3123	0.889	0.847	0.889	0.847	0.889	92,141	0.8677	0.00%
2011-05-30	0	0.320	0.305	0.320	0.315	0.320	64,000	20,170	0.3152	0.889	0.847	0.889	0.875	0.889	23,035	0.8756	3.23%
2011-05-27	0	0.310	0.305	0.315	0.310	0.310	50,000	15,500	0.3100	0.861	0.847	0.875	0.861	0.861	17,996	0.8613	0.00%
2011-05-26	0	0.310	0.305	0.315	0.305	0.310	200,000	61,500	0.3075	0.861	0.847	0.875	0.847	0.861	71,985	0.8543	-3.12%
2011-05-25	0	0.320	0.305	0.320	0.305	0.320	460,000	145,700	0.3167	0.889	0.847	0.889	0.847	0.889	165,565	0.8800	4.92%
2011-05-24	0	0.305	0.300	0.310	0.305	0.305	70,000	21,350	0.3050	0.847	0.834	0.861	0.847	0.847	25,195	0.8474	0.00%
2011-05-23	0	0.305	0.305	0.310	0.300	0.320	706,000	218,950	0.3101	0.847	0.847	0.861	0.834	0.889	254,107	0.8616	-4.69%
2011-05-20	0	0.320	0.320	0.325	0.315	0.335	808,000	262,650	0.3251	0.889	0.889	0.903	0.875	0.931	290,819	0.9031	-4.48%
2011-05-19	0	0.335	0.335	0.340	0.330	0.345	72,000	24,050	0.3340	0.931	0.931	0.945	0.917	0.959	25,915	0.9280	1.52%
2011-05-18	0	0.330	0.330	0.340	0.330	0.340	486,000	162,140	0.3336	0.917	0.917	0.945	0.917	0.945	174,923	0.9269	-5.71%
2011-05-17	0	0.350	0.335	0.350	0.335	0.350	1,164,000	395,730	0.3400	0.972	0.931	0.972	0.931	0.972	418,952	0.9446	0.00%
2011-05-16	0	0.350	0.335	0.350	-	-	0	0	-	0.972	0.931	0.972	-	-	0	-	0.00%
2011-05-13	0	0.350	0.335	0.350	0.335	0.350	48,000	16,140	0.3363	0.972	0.931	0.972	0.931	0.972	17,276	0.9342	0.00%
2011-05-12	0	0.350	0.335	0.350	0.345	0.350	50,000	17,270	0.3454	0.972	0.931	0.972	0.959	0.972	17,996	0.9596	0.00%
2011-05-11	0	0.350	0.340	0.350	0.335	0.355	374,000	126,320	0.3378	0.972	0.945	0.972	0.931	0.986	134,612	0.9384	-1.41%
2011-05-09	0	0.355	0.335	0.355	-	-	0	0	-	0.986	0.931	0.986	-	-	0	-	0.00%
2011-05-06	0	0.355	0.335	0.355	0.350	0.355	100,000	35,100	0.3510	0.986	0.931	0.986	0.972	0.986	35,992	0.9752	0.00%
2011-05-05	0	0.355	0.340	0.355	0.335	0.355	218,000	75,000	0.3440	0.986	0.945	0.986	0.931	0.986	78,464	0.9559	0.00%
2011-05-04	0	0.355	0.340	0.355	0.340	0.370	546,000	192,290	0.3522	0.986	0.945	0.986	0.945	1.028	196,519	0.9785	1.43%
2011-05-03	0	0.350	0.350	0.355	0.350	0.350	1,400,000	490,000	0.3500	0.972	0.972	0.986	0.972	0.972	503,894	0.9724	0.00%
2011-04-29	0	0.350	0.340	0.350	0.335	0.350	1,112,000	387,680	0.3486	0.972	0.945	0.972	0.931	0.972	400,236	0.9686	4.95%
2011-04-28	0	0.340	0.340	0.355	0.340	0.360	536,000	184,560	0.3443	0.927	0.927	0.967	0.927	0.981	196,680	0.9384	-2.86%
2011-04-27	0	0.350	0.345	0.360	0.350	0.360	420,000	150,400	0.3581	0.954	0.940	0.981	0.954	0.981	154,115	0.9759	-2.78%
2011-04-26	0	0.360	0.350	0.360	0.360	0.370	130,000	46,860	0.3605	0.981	0.954	0.981	0.981	1.008	47,702	0.9823	-2.70%
2011-04-21	0	0.370	0.365	0.370	0.360	0.375	122,000	44,150	0.3619	1.008	0.995	1.008	0.981	1.022	44,767	0.9862	0.00%
2011-04-20	0	0.370	0.360	0.370	0.360	0.370	256,000	93,110	0.3637	1.008	0.981	1.008	0.981	1.008	93,937	0.9912	1.37%
2011-04-19	0	0.365	0.355	0.370	0.365	0.370	70,000	25,890	0.3699	0.995	0.967	1.008	0.995	1.008	25,686	1.0080	0.00%
2011-04-18	0	0.365	0.365	0.370	0.350	0.375	1,202,000	435,070	0.3620	0.995	0.995	1.008	0.954	1.022	441,061	0.9864	1.39%
2011-04-15	0	0.360	0.360	0.365	0.360	0.360	100,000	36,000	0.3600	0.981	0.981	0.995	0.981	0.981	36,694	0.9811	-1.37%
2011-04-14	0	0.365	0.360	0.365	0.360	0.365	528,000	190,090	0.3600	0.995	0.981	0.995	0.981	0.995	193,744	0.9811	-1.35%
2011-04-13	0	0.370	0.360	0.370	0.360	0.370	186,000	66,980	0.3601	1.008	0.981	1.008	0.981	1.008	68,251	0.9814	0.00%
2011-04-12	0	0.370	0.365	0.370	0.360	0.370	1,290,000	466,210	0.3614	1.008	0.995	1.008	0.981	1.008	473,352	0.9849	1.37%
2011-04-11	0	0.365	0.365	0.375	0.365	0.375	616,000	229,010	0.3718	0.995	0.995	1.022	0.995	1.022	226,035	1.0132	0.00%
2011-04-08	0	0.365	0.365	0.370	0.365	0.375	822,000	303,750	0.3695	0.995	0.995	1.008	0.995	1.022	301,624	1.0070	-2.67%
2011-04-07	0	0.375	0.370	0.375	0.360	0.375	754,000	276,110	0.3662	1.022	1.008	1.022	0.981	1.022	276,672	0.9980	1.35%
2011-04-06	0	0.370	0.360	0.370	0.355	0.370	1,932,000	707,880	0.3664	1.008	0.981	1.008	0.967	1.008	708,927	0.9985	4.23%
2011-04-04	0	0.355	0.355	0.360	0.355	0.360	964,000	345,990	0.3589	0.967	0.967	0.981	0.967	0.981	353,730	0.9781	-1.39%
2011-04-01	0	0.360	0.350	0.360	0.350	0.360	2,402,000	850,960	0.3543	0.981	0.954	0.981	0.954	0.981	881,389	0.9655	4.35%
2011-03-31	0	0.345	0.340	0.345	0.335	0.345	1,140,000	389,000	0.3412	0.940	0.927	0.940	0.913	0.940	418,311	0.9299	1.47%
2011-03-30	0	0.340	0.340	0.345	0.340	0.345	450,000	154,900	0.3442	0.927	0.927	0.940	0.927	0.940	165,123	0.9381	-1.45%
2011-03-29	0	0.345	0.335	0.345	0.340	0.345	320,000	110,360	0.3449	0.940	0.913	0.940	0.927	0.940	117,421	0.9399	2.99%
2011-03-28	0	0.335	0.330	0.340	0.330	0.350	1,330,000	449,520	0.3380	0.913	0.899	0.927	0.899	0.954	488,030	0.9211	-6.94%
2011-03-25	0	0.360	0.355	0.360	0.350	0.360	908,000	321,640	0.3542	0.981	0.967	0.981	0.954	0.981	333,181	0.9654	1.41%
2011-03-24	0	0.355	0.350	0.355	0.345	0.355	528,000	185,020	0.3504	0.967	0.954	0.967	0.940	0.967	193,744	0.9550	0.00%
2011-03-23	0	0.355	0.345	0.355	0.340	0.355	1,618,000	561,130	0.3468	0.967	0.940	0.967	0.927	0.967	593,708	0.9451	0.00%
2011-03-22	0	0.355	0.350	0.355	0.340	0.380	1,698,000	592,600	0.3490	0.967	0.954	0.967	0.927	1.036	623,063	0.9511	-2.74%
2011-03-21	0	0.365	0.365	0.370	0.365	0.380	2,416,000	895,430	0.3706	0.995	0.995	1.008	0.995	1.036	886,526	1.0100	0.00%
2011-03-18	0	0.365	0.365	0.370	0.340	0.365	3,002,000	1,079,110	0.3595	0.995	0.995	1.008	0.927	0.995	1,101,552	0.9796	7.35%
2011-03-17	0	0.340	0.340	0.350	0.330	0.345	1,234,000	420,030	0.3404	0.927	0.927	0.954	0.899	0.940	452,803	0.9276	0.00%
2011-03-16	0	0.340	0.340	0.345	0.325	0.350	1,398,000	472,730	0.3381	0.927	0.927	0.940	0.886	0.954	512,981	0.9215	1.49%
2011-03-15	0	0.335	0.320	0.335	0.315	0.340	2,812,000	907,640	0.3228	0.913	0.872	0.913	0.858	0.927	1,031,834	0.8796	-6.94%
2011-03-14	0	0.360	0.345	0.355	0.335	0.360	240,000	84,310	0.3513	0.981	0.940	0.967	0.913	0.981	88,065	0.9574	2.86%
2011-03-11	0	0.350	0.340	0.350	0.345	0.350	302,000	104,690	0.3467	0.954	0.927	0.954	0.940	0.954	110,816	0.9447	-1.41%
2011-03-10	0	0.355	0.350	0.355	0.350	0.365	868,000	306,980	0.3537	0.967	0.954	0.967	0.954	0.995	318,503	0.9638	-2.74%
2011-03-09	0	0.365	0.360	0.365	0.355	0.380	2,124,000	771,670	0.3633	0.995	0.981	0.995	0.967	1.036	779,379	0.9901	-1.35%
2011-03-08	0	0.370	0.365	0.370	0.355	0.380	3,736,000	1,372,950	0.3675	1.008	0.995	1.008	0.967	1.036	1,370,886	1.0015	2.78%
2011-03-07	0	0.360	0.355	0.360	0.340	0.360	1,588,000	548,020	0.3451	0.981	0.967	0.981	0.927	0.981	582,700	0.9405	0.00%
2011-03-04	0	0.360	0.350	0.360	0.340	0.365	3,826,000	1,348,200	0.3524	0.981	0.954	0.981	0.927	0.995	1,403,910	0.9603	0.00%
2011-03-03	0	0.360	0.355	0.360	0.310	0.360	3,736,000	1,312,130	0.3512	0.981	0.967	0.981	0.845	0.981	1,370,886	0.9571	-1.37%
2011-03-02	0	0.365	0.360	0.365	0.360	0.365	256,000	92,170	0.3600	0.995	0.981	0.995	0.981	0.995	93,937	0.9812	0.00%
2011-03-01	0	0.365	0.360	0.365	0.345	0.365	2,940,000	1,032,600	0.3512	0.995	0.981	0.995	0.940	0.995	1,078,802	0.9572	0.00%
2011-02-28	0	0.365	0.360	0.370	0.355	0.375	2,548,000	929,080	0.3646	0.995	0.981	1.008	0.967	1.022	934,962	0.9937	-2.67%
2011-02-25	0	0.375	0.375	0.385	0.350	0.395	9,360,000	3,527,750	0.3769	1.022	1.022	1.049	0.954	1.076	3,434,554	1.0271	2.74%
2011-02-24	0	0.365	0.360	0.365	0.360	0.420	13,366,000	5,251,670	0.3929	0.995	0.981	0.995	0.981	1.145	4,904,513	1.0708	-3.95%
2011-02-23	0	0.380	0.375	0.380	0.370	0.460	21,784,000	8,711,180	0.3999	1.036	1.022	1.036	1.008	1.254	7,993,410	1.0898	-15.56%
2011-02-22	0	0.450	0.440	0.450	0.390	0.455	30,014,000	12,872,500	0.4289	1.226	1.199	1.226	1.063	1.240	11,013,322	1.1688	15.38%
2011-02-21	0	0.390	0.385	0.390	0.365	0.400	9,114,000	3,494,600	0.3834	1.063	1.049	1.063	0.995	1.090	3,344,286	1.0449	6.85%
2011-02-18	0	0.365	0.355	0.365	0.340	0.370	14,354,000	5,106,070	0.3557	0.995	0.967	0.995	0.927	1.008	5,267,049	0.9694	2.82%
2011-02-17	0	0.355	0.355	0.360	0.330	0.370	19,064,000	6,640,690	0.3483	0.967	0.967	0.981	0.899	1.008	6,995,334	0.9493	5.97%
2011-02-16	0	0.335	0.335	0.340	0.300	0.345	13,476,000	4,345,510	0.3225	0.913	0.913	0.927	0.818	0.940	4,944,876	0.8788	9.84%
2011-02-15	0	0.305	0.300	0.305	0.295	0.305	3,508,000	1,051,430	0.2997	0.831	0.818	0.831	0.804	0.831	1,287,224	0.8168	1.67%
2011-02-14	0	0.300	0.295	0.300	0.295	0.305	5,666,000	1,700,390	0.3001	0.818	0.804	0.818	0.804	0.831	2,079,079	0.8179	1.69%
2011-02-11	0	0.295	0.290	0.295	0.285	0.295	4,348,000	1,276,910	0.2937	0.804	0.790	0.804	0.777	0.804	1,595,453	0.8003	0.00%
2011-02-10	0	0.295	0.290	0.295	0.280	0.295	4,722,000	1,365,430	0.2892	0.804	0.790	0.804	0.763	0.804	1,732,688	0.7880	5.36%
2011-02-09	0	0.280	0.270	0.280	0.270	0.280	480,000	130,720	0.2723	0.763	0.736	0.763	0.736	0.763	176,131	0.7422	0.00%
2011-02-08	0	0.280	0.275	0.280	0.275	0.290	3,916,000	1,097,560	0.2803	0.763	0.749	0.763	0.749	0.790	1,436,935	0.7638	1.82%
2011-02-07	0	0.275	0.275	0.280	0.270	0.275	884,000	243,000	0.2749	0.749	0.749	0.763	0.736	0.749	324,375	0.7491	3.77%
2011-02-02	0	0.265	0.265	0.275	0.265	0.265	300,000	79,500	0.2650	0.722	0.722	0.749	0.722	0.722	110,082	0.7222	0.00%
2011-02-01	0	0.265	0.260	0.265	-	-	200,000	52,000	0.2600	0.722	0.709	0.722	-	-	73,388	0.7086	0.00%
2011-01-31	0	0.265	0.260	0.270	0.265	0.265	100,000	26,500	0.2650	0.722	0.709	0.736	0.722	0.722	36,694	0.7222	0.00%
2011-01-28	0	0.265	0.265	0.270	0.265	0.270	362,000	97,480	0.2693	0.722	0.722	0.736	0.722	0.736	132,832	0.7339	0.00%
2011-01-27	0	0.265	0.265	0.270	0.265	0.265	316,000	83,740	0.2650	0.722	0.722	0.736	0.722	0.722	115,953	0.7222	0.00%
2011-01-26	0	0.265	0.265	0.270	0.265	0.270	408,000	109,160	0.2675	0.722	0.722	0.736	0.722	0.736	149,711	0.7291	0.00%
2011-01-25	0	0.265	0.265	0.270	0.265	0.270	372,000	99,580	0.2677	0.722	0.722	0.736	0.722	0.736	136,501	0.7295	-1.85%
2011-01-24	0	0.270	0.265	0.270	0.270	0.270	642,000	173,340	0.2700	0.736	0.722	0.736	0.736	0.736	235,575	0.7358	0.00%
2011-01-21	0	0.270	0.265	0.270	0.260	0.270	1,618,000	424,340	0.2623	0.736	0.722	0.736	0.709	0.736	593,708	0.7147	0.00%
2011-01-20	0	0.270	0.265	0.270	0.270	0.270	132,000	35,640	0.2700	0.736	0.722	0.736	0.736	0.736	48,436	0.7358	1.89%
2011-01-19	0	0.265	0.265	0.270	0.265	0.270	738,000	196,520	0.2663	0.722	0.722	0.736	0.722	0.736	270,801	0.7257	0.00%
2011-01-18	0	0.265	0.265	0.270	0.265	0.270	1,050,000	281,250	0.2679	0.722	0.722	0.736	0.722	0.736	385,286	0.7300	0.00%
2011-01-17	0	0.265	0.265	0.275	0.265	0.275	722,000	198,330	0.2747	0.722	0.722	0.749	0.722	0.749	264,930	0.7486	0.00%
2011-01-14	0	0.265	0.265	0.270	-	-	0	0	-	0.722	0.722	0.736	-	-	0	-	0.00%
2011-01-13	0	0.265	0.265	0.270	0.265	0.275	272,000	73,580	0.2705	0.722	0.722	0.736	0.722	0.749	99,808	0.7372	0.00%
2011-01-12	0	0.265	0.265	0.270	0.265	0.265	192,000	50,880	0.2650	0.722	0.722	0.736	0.722	0.722	70,452	0.7222	-1.85%
2011-01-11	0	0.270	0.265	0.270	0.265	0.275	630,000	167,960	0.2666	0.736	0.722	0.736	0.722	0.749	231,172	0.7266	0.00%
2011-01-10	0	0.270	0.260	0.275	0.265	0.275	1,082,000	290,610	0.2686	0.736	0.709	0.749	0.722	0.749	397,029	0.7320	0.00%
2011-01-07	0	0.270	0.265	0.270	0.270	0.270	118,000	31,860	0.2700	0.736	0.722	0.736	0.736	0.736	43,299	0.7358	0.00%
2011-01-06	0	0.270	0.265	0.275	0.260	0.270	524,000	138,850	0.2650	0.736	0.722	0.749	0.709	0.736	192,276	0.7221	1.89%
2011-01-05	0	0.265	0.265	0.270	0.265	0.265	518,000	137,270	0.2650	0.722	0.722	0.736	0.722	0.722	190,075	0.7222	0.00%
2011-01-04	0	0.265	0.265	0.270	0.265	0.275	552,000	146,300	0.2650	0.722	0.722	0.736	0.722	0.749	202,551	0.7223	0.00%
2011-01-03	0	0.265	0.265	0.270	0.260	0.265	180,000	47,300	0.2628	0.722	0.722	0.736	0.709	0.722	66,049	0.7161	1.92%
2010-12-31	0	0.260	0.260	0.265	0.260	0.260	110,000	28,600	0.2600	0.709	0.709	0.722	0.709	0.709	40,363	0.7086	-1.89%
2010-12-30	0	0.265	0.265	0.270	0.260	0.265	372,000	97,470	0.2620	0.722	0.722	0.736	0.709	0.722	136,501	0.7141	0.00%
2010-12-29	0	0.265	0.255	0.265	0.255	0.270	328,000	84,560	0.2578	0.722	0.695	0.722	0.695	0.736	120,356	0.7026	1.92%
2010-12-28	0	0.260	0.260	0.275	0.260	0.260	1,010,000	262,600	0.2600	0.709	0.709	0.749	0.709	0.709	370,609	0.7086	0.00%
2010-12-24	0	0.260	0.260	0.265	-	-	0	0	-	0.709	0.709	0.722	-	-	0	-	0.00%
2010-12-23	0	0.260	0.260	0.270	0.260	0.260	570,000	148,200	0.2600	0.709	0.709	0.736	0.709	0.709	209,156	0.7086	0.00%
2010-12-22	0	0.260	0.260	0.270	0.260	0.265	402,080	106,100	0.2639	0.709	0.709	0.736	0.709	0.722	147,539	0.7191	-3.70%
2010-12-21	0	0.270	0.265	0.270	0.265	0.275	206,000	54,950	0.2667	0.736	0.722	0.736	0.722	0.749	75,590	0.7270	3.85%
2010-12-20	0	0.260	0.260	0.270	0.260	0.260	1,400,000	364,000	0.2600	0.709	0.709	0.736	0.709	0.709	513,715	0.7086	-3.70%
2010-12-17	0	0.270	0.260	0.270	0.260	0.270	162,000	42,300	0.2611	0.736	0.709	0.736	0.709	0.736	59,444	0.7116	3.85%
2010-12-16	0	0.260	0.260	0.265	0.260	0.265	680,000	178,160	0.2620	0.709	0.709	0.722	0.709	0.722	249,519	0.7140	-3.70%
2010-12-15	0	0.270	0.265	0.270	0.265	0.275	1,096,000	293,670	0.2679	0.736	0.722	0.736	0.722	0.749	402,166	0.7302	-1.82%
2010-12-14	0	0.275	0.270	0.275	0.265	0.275	2,254,000	602,940	0.2675	0.749	0.736	0.749	0.722	0.749	827,082	0.7290	-1.79%
2010-12-13	0	0.280	0.275	0.280	0.275	0.285	782,000	215,810	0.2760	0.763	0.749	0.763	0.749	0.777	286,947	0.7521	0.00%
2010-12-10	0	0.280	0.270	0.280	0.270	0.280	422,000	116,760	0.2767	0.763	0.736	0.763	0.736	0.763	154,848	0.7540	1.82%
2010-12-09	0	0.275	0.270	0.275	0.275	0.275	350,809	96,468	0.2750	0.749	0.736	0.749	0.749	0.749	128,726	0.7494	0.00%
2010-12-08	0	0.275	0.275	0.280	0.270	0.275	1,092,000	299,350	0.2741	0.749	0.749	0.763	0.736	0.749	400,698	0.7471	-1.79%
2010-12-07	0	0.280	0.280	0.285	0.280	0.285	830,000	232,410	0.2800	0.763	0.763	0.777	0.763	0.777	304,560	0.7631	0.00%
2010-12-06	0	0.280	0.280	0.285	0.275	0.285	1,394,000	391,810	0.2811	0.763	0.763	0.777	0.749	0.777	511,514	0.7660	-1.75%
2010-12-03	0	0.285	0.280	0.285	0.275	0.285	2,572,000	727,710	0.2829	0.777	0.763	0.777	0.749	0.777	943,768	0.7711	1.79%
2010-12-02	0	0.280	0.280	0.285	0.275	0.285	2,492,000	696,580	0.2795	0.763	0.763	0.777	0.749	0.777	914,413	0.7618	1.82%
2010-12-01	0	0.275	0.275	0.280	0.265	0.275	716,000	193,220	0.2699	0.749	0.749	0.763	0.722	0.749	262,729	0.7354	1.85%
2010-11-30	0	0.270	0.265	0.270	0.260	0.270	610,000	160,890	0.2638	0.736	0.722	0.736	0.709	0.736	223,833	0.7188	-1.82%
2010-11-29	0	0.275	0.265	0.275	0.265	0.275	120,000	31,950	0.2663	0.749	0.722	0.749	0.722	0.749	44,033	0.7256	3.77%
2010-11-26	0	0.265	0.265	0.270	0.260	0.265	402,000	105,420	0.2622	0.722	0.722	0.736	0.709	0.722	147,510	0.7147	0.00%
2010-11-25	0	0.265	0.265	0.270	0.265	0.265	552,000	146,280	0.2650	0.722	0.722	0.736	0.722	0.722	202,551	0.7222	0.00%
2010-11-24	0	0.265	0.260	0.270	0.260	0.265	328,000	86,850	0.2648	0.722	0.709	0.736	0.709	0.722	120,356	0.7216	1.92%
2010-11-23	0	0.260	0.255	0.260	0.260	0.265	722,000	187,780	0.2601	0.709	0.695	0.709	0.709	0.722	264,930	0.7088	-3.70%
2010-11-22	0	0.270	0.260	0.270	0.260	0.270	202,000	53,740	0.2660	0.736	0.709	0.736	0.709	0.736	74,122	0.7250	0.00%
2010-11-19	0	0.270	0.260	0.265	0.260	0.270	1,634,000	431,850	0.2643	0.736	0.709	0.722	0.709	0.736	599,579	0.7203	0.00%
2010-11-18	0	0.270	0.265	0.270	0.265	0.270	1,148,000	305,020	0.2657	0.736	0.722	0.736	0.722	0.736	421,247	0.7241	0.00%
2010-11-17	0	0.270	0.265	0.270	0.265	0.275	1,120,000	302,150	0.2698	0.736	0.722	0.736	0.722	0.749	410,972	0.7352	-1.82%
2010-11-16	0	0.275	0.270	0.275	0.275	0.275	772,000	212,300	0.2750	0.749	0.736	0.749	0.749	0.749	283,277	0.7494	-1.79%
2010-11-15	0	0.280	0.275	0.280	0.275	0.280	937,008	261,242	0.2788	0.763	0.749	0.763	0.749	0.763	343,825	0.7598	0.00%
2010-11-12	0	0.280	0.275	0.280	0.275	0.285	2,310,000	644,400	0.2790	0.763	0.749	0.763	0.749	0.777	847,630	0.7602	-1.75%
2010-11-11	0	0.285	0.280	0.285	0.275	0.285	1,900,000	532,380	0.2802	0.777	0.763	0.777	0.749	0.777	697,185	0.7636	1.79%
2010-11-10	0	0.280	0.275	0.280	0.275	0.285	2,070,000	573,730	0.2772	0.763	0.749	0.763	0.749	0.777	759,565	0.7553	-1.75%
2010-11-09	0	0.285	0.275	0.285	0.270	0.285	3,340,000	923,290	0.2764	0.777	0.749	0.777	0.736	0.777	1,225,578	0.7534	0.00%
2010-11-08	0	0.285	0.280	0.290	0.280	0.290	2,106,000	593,820	0.2820	0.777	0.763	0.790	0.763	0.790	772,775	0.7684	-3.39%
2010-11-05	0	0.295	0.290	0.295	0.290	0.300	1,620,000	476,250	0.2940	0.804	0.790	0.804	0.790	0.818	594,442	0.8012	-1.67%
2010-11-04	0	0.300	0.295	0.300	0.285	0.310	8,080,000	2,398,090	0.2968	0.818	0.804	0.818	0.777	0.845	2,964,871	0.8088	5.26%
2010-11-03	0	0.285	0.285	0.290	0.275	0.290	2,776,000	775,790	0.2795	0.777	0.777	0.790	0.749	0.790	1,018,624	0.7616	1.79%
2010-11-02	0	0.280	0.275	0.280	0.275	0.285	1,018,000	283,450	0.2784	0.763	0.749	0.763	0.749	0.777	373,544	0.7588	0.00%
2010-11-01	0	0.280	0.275	0.285	0.275	0.295	2,068,000	584,480	0.2826	0.763	0.749	0.777	0.749	0.804	758,831	0.7702	0.00%
2010-10-29	0	0.280	0.275	0.285	0.270	0.280	956,000	264,310	0.2765	0.763	0.749	0.777	0.736	0.763	350,794	0.7535	1.82%
2010-10-28	0	0.275	0.270	0.280	0.270	0.275	758,000	206,570	0.2725	0.749	0.736	0.763	0.736	0.749	278,140	0.7427	0.00%
2010-10-27	0	0.275	0.270	0.275	0.270	0.275	1,402,000	383,100	0.2733	0.749	0.736	0.749	0.736	0.749	514,449	0.7447	-3.51%
2010-10-26	0	0.285	0.275	0.285	0.275	0.285	1,578,000	448,160	0.2840	0.777	0.749	0.777	0.749	0.777	579,031	0.7740	1.79%
2010-10-25	0	0.280	0.275	0.280	0.275	0.285	358,000	100,070	0.2795	0.763	0.749	0.763	0.749	0.777	131,364	0.7618	-1.75%
2010-10-22	0	0.285	0.275	0.285	0.270	0.285	1,910,000	532,040	0.2786	0.777	0.749	0.777	0.736	0.777	700,854	0.7591	3.64%
2010-10-21	0	0.275	0.275	0.280	0.270	0.275	540,000	147,470	0.2731	0.749	0.749	0.763	0.736	0.749	198,147	0.7442	1.85%
2010-10-20	0	0.270	0.270	0.275	0.270	0.280	2,254,000	610,430	0.2708	0.736	0.736	0.749	0.736	0.763	827,082	0.7381	-3.57%
2010-10-19	0	0.280	0.275	0.280	0.270	0.280	2,504,000	683,290	0.2729	0.763	0.749	0.763	0.736	0.763	918,816	0.7437	1.82%
2010-10-18	0	0.275	0.275	0.280	0.275	0.285	400,000	110,260	0.2757	0.749	0.749	0.763	0.749	0.777	146,776	0.7512	-1.79%
2010-10-15	0	0.280	0.275	0.280	0.275	0.280	800,000	223,000	0.2788	0.763	0.749	0.763	0.749	0.763	293,552	0.7597	-3.45%
2010-10-14	0	0.290	0.285	0.290	0.270	0.290	8,150,000	2,293,290	0.2814	0.790	0.777	0.790	0.736	0.790	2,990,557	0.7668	7.41%
2010-10-13	0	0.270	0.270	0.275	0.270	0.275	340,000	92,300	0.2715	0.736	0.736	0.749	0.736	0.749	124,759	0.7398	0.00%
2010-10-12	0	0.270	0.265	0.270	0.270	0.275	822,000	222,690	0.2709	0.736	0.722	0.736	0.736	0.749	301,624	0.7383	-3.57%
2010-10-11	0	0.280	0.270	0.285	0.270	0.280	1,610,000	435,790	0.2707	0.763	0.736	0.777	0.736	0.763	590,773	0.7377	0.00%
2010-10-08	0	0.280	0.280	0.285	0.270	0.290	1,590,000	443,410	0.2789	0.763	0.763	0.777	0.736	0.790	583,434	0.7600	-3.45%
2010-10-07	0	0.290	0.280	0.290	0.275	0.290	2,026,000	570,440	0.2816	0.790	0.763	0.790	0.749	0.790	743,419	0.7673	5.45%
2010-10-06	0	0.275	0.275	0.280	0.275	0.280	678,000	187,900	0.2771	0.749	0.749	0.763	0.749	0.763	248,785	0.7553	0.00%
2010-10-05	0	0.275	0.270	0.275	0.270	0.275	304,000	82,130	0.2702	0.749	0.736	0.749	0.736	0.749	111,550	0.7363	0.00%
2010-10-04	0	0.275	0.275	0.280	0.270	0.275	554,000	151,620	0.2737	0.749	0.749	0.763	0.736	0.749	203,284	0.7459	0.00%
2010-09-30	0	0.275	0.270	0.275	0.270	0.275	1,122,000	303,220	0.2702	0.749	0.736	0.749	0.736	0.749	411,706	0.7365	0.00%
2010-09-29	0	0.275	0.270	0.275	0.270	0.275	1,008,000	275,700	0.2735	0.749	0.736	0.749	0.736	0.749	369,875	0.7454	0.00%
2010-09-28	0	0.275	0.270	0.275	0.270	0.275	1,484,000	403,390	0.2718	0.749	0.736	0.749	0.736	0.749	544,538	0.7408	0.00%
2010-09-27	0	0.275	0.275	0.280	0.270	0.280	1,498,000	411,600	0.2748	0.749	0.749	0.763	0.736	0.763	549,675	0.7488	1.85%
2010-09-24	0	0.270	0.270	0.280	0.270	0.280	2,080,000	566,160	0.2722	0.736	0.736	0.763	0.736	0.763	763,234	0.7418	-3.57%
2010-09-22	0	0.280	0.280	0.285	0.280	0.290	880,000	248,640	0.2825	0.763	0.763	0.777	0.763	0.790	322,907	0.7700	-3.45%
2010-09-21	0	0.290	0.280	0.290	0.280	0.300	408,000	116,240	0.2849	0.790	0.763	0.790	0.763	0.818	149,711	0.7764	3.57%
2010-09-20	0	0.280	0.275	0.285	0.275	0.285	720,000	200,900	0.2790	0.763	0.749	0.777	0.749	0.777	264,196	0.7604	1.82%
2010-09-17	0	0.275	0.275	0.280	0.275	0.280	930,000	257,100	0.2765	0.749	0.749	0.763	0.749	0.763	341,254	0.7534	-3.51%
2010-09-16	0	0.285	0.280	0.290	0.280	0.285	546,000	153,830	0.2817	0.777	0.763	0.790	0.763	0.777	200,349	0.7678	1.24%
2010-09-15	0	0.285	0.280	0.285	0.275	0.285	462,000	129,080	0.2794	0.767	0.754	0.767	0.740	0.767	171,634	0.7521	0.00%
2010-09-14	0	0.285	0.275	0.285	0.275	0.285	1,628,000	455,970	0.2801	0.767	0.740	0.767	0.740	0.767	604,805	0.7539	-1.72%
2010-09-13	0	0.290	0.285	0.290	0.285	0.305	5,474,000	1,603,780	0.2930	0.781	0.767	0.781	0.767	0.821	2,033,601	0.7886	3.57%
2010-09-10	0	0.280	0.275	0.280	0.270	0.285	1,654,000	457,260	0.2765	0.754	0.740	0.754	0.727	0.767	614,464	0.7442	3.70%
2010-09-09	0	0.270	0.270	0.280	0.270	0.280	370,000	102,860	0.2780	0.727	0.727	0.754	0.727	0.754	137,456	0.7483	-1.82%
2010-09-08	0	0.275	0.270	0.275	0.265	0.275	1,184,000	319,290	0.2697	0.740	0.727	0.740	0.713	0.740	439,858	0.7259	-3.51%
2010-09-07	0	0.285	0.270	0.285	0.280	0.285	50,000	14,130	0.2826	0.767	0.727	0.767	0.754	0.767	18,575	0.7607	1.79%
2010-09-06	0	0.280	0.275	0.280	0.270	0.280	2,088,000	577,100	0.2764	0.754	0.740	0.754	0.727	0.754	775,696	0.7440	3.70%
2010-09-03	0	0.270	0.270	0.280	0.270	0.280	484,000	130,940	0.2705	0.727	0.727	0.754	0.727	0.754	179,807	0.7282	0.00%
2010-09-02	0	0.270	0.270	0.280	0.270	0.285	1,172,000	322,650	0.2753	0.727	0.727	0.754	0.727	0.767	435,400	0.7410	-1.82%
2010-09-01	0	0.275	0.260	0.275	0.260	0.280	240,000	65,350	0.2723	0.740	0.700	0.740	0.700	0.754	89,160	0.7329	1.85%
2010-08-31	0	0.270	0.260	0.270	0.255	0.270	62,000	15,980	0.2577	0.727	0.700	0.727	0.686	0.727	23,033	0.6938	1.89%
2010-08-30	0	0.265	0.260	0.270	0.260	0.270	1,582,000	422,650	0.2672	0.713	0.700	0.727	0.700	0.727	587,716	0.7191	0.00%
2010-08-27	0	0.265	0.265	0.270	0.260	0.270	1,044,000	275,120	0.2635	0.713	0.713	0.727	0.700	0.727	387,848	0.7094	1.92%
2010-08-26	0	0.260	0.260	0.270	0.260	0.280	916,000	240,340	0.2624	0.700	0.700	0.727	0.700	0.754	340,296	0.7063	-3.70%
2010-08-25	0	0.270	0.265	0.275	0.270	0.275	492,000	133,450	0.2712	0.727	0.713	0.740	0.727	0.740	182,779	0.7301	-1.82%
2010-08-24	0	0.275	0.275	0.280	0.275	0.280	260,000	72,200	0.2777	0.740	0.740	0.754	0.740	0.754	96,590	0.7475	-3.51%
2010-08-23	0	0.285	0.275	0.285	0.270	0.285	392,000	110,200	0.2811	0.767	0.740	0.767	0.727	0.767	145,629	0.7567	3.64%
2010-08-20	0	0.275	0.280	0.285	0.270	0.280	518,000	144,080	0.2781	0.740	0.754	0.767	0.727	0.754	192,438	0.7487	-1.79%
2010-08-19	0	0.280	0.275	0.280	0.275	0.285	796,000	224,210	0.2817	0.754	0.740	0.754	0.740	0.767	295,715	0.7582	-1.75%
2010-08-18	0	0.285	0.285	0.290	0.285	0.290	472,000	135,730	0.2876	0.767	0.767	0.781	0.767	0.781	175,349	0.7741	0.00%
2010-08-17	0	0.285	0.285	0.290	0.285	0.290	420,000	120,300	0.2864	0.767	0.767	0.781	0.767	0.781	156,031	0.7710	-1.72%
2010-08-16	0	0.290	0.285	0.290	0.280	0.290	870,000	246,830	0.2837	0.781	0.767	0.781	0.754	0.781	323,207	0.7637	3.57%
2010-08-13	0	0.280	0.280	0.290	0.280	0.285	648,000	184,130	0.2842	0.754	0.754	0.781	0.754	0.767	240,733	0.7649	-3.45%
2010-08-12	0	0.290	0.280	0.290	0.275	0.290	1,054,000	293,230	0.2782	0.781	0.754	0.781	0.740	0.781	391,563	0.7489	3.57%
2010-08-11	0	0.280	0.280	0.290	0.280	0.290	1,744,000	489,820	0.2809	0.754	0.754	0.781	0.754	0.781	647,899	0.7560	0.00%
2010-08-10	0	0.280	0.275	0.280	0.280	0.285	1,988,000	557,390	0.2804	0.754	0.740	0.754	0.754	0.767	738,546	0.7547	-3.45%
2010-08-09	0	0.290	0.285	0.290	0.285	0.295	3,922,000	1,136,310	0.2897	0.781	0.767	0.781	0.767	0.794	1,457,030	0.7799	-3.33%
2010-08-06	0	0.300	0.295	0.300	0.295	0.310	5,797,059	1,725,352	0.2976	0.808	0.794	0.808	0.794	0.834	2,153,618	0.8011	-4.76%
2010-08-05	0	0.315	0.305	0.315	0.310	0.320	1,814,000	570,370	0.3144	0.848	0.821	0.848	0.834	0.861	673,904	0.8464	0.00%
2010-08-04	0	0.315	0.310	0.315	0.305	0.325	3,220,000	1,010,860	0.3139	0.848	0.834	0.848	0.821	0.875	1,196,236	0.8450	-1.56%
2010-08-03	0	0.320	0.315	0.320	0.300	0.360	22,386,000	7,455,720	0.3331	0.861	0.848	0.861	0.808	0.969	8,316,439	0.8965	6.67%
2010-08-02	0	0.300	0.295	0.300	0.290	0.305	2,602,000	774,460	0.2976	0.808	0.794	0.808	0.781	0.821	966,648	0.8012	1.69%
2010-07-30	0	0.295	0.285	0.295	0.280	0.300	2,202,000	639,440	0.2904	0.794	0.767	0.794	0.754	0.808	818,047	0.7817	0.00%
2010-07-29	0	0.295	0.290	0.295	0.275	0.300	1,992,000	575,790	0.2891	0.794	0.781	0.794	0.740	0.808	740,032	0.7781	5.36%
2010-07-28	0	0.280	0.270	0.280	0.270	0.280	610,000	168,700	0.2766	0.754	0.727	0.754	0.727	0.754	226,616	0.7444	0.00%
2010-07-27	0	0.280	0.275	0.280	0.275	0.280	218,000	60,200	0.2761	0.754	0.740	0.754	0.740	0.754	80,987	0.7433	0.00%
2010-07-26	0	0.280	0.280	0.285	0.280	0.285	2,940,000	824,980	0.2806	0.754	0.754	0.767	0.754	0.767	1,092,215	0.7553	0.00%
2010-07-23	0	0.280	0.275	0.285	0.270	0.285	898,000	250,400	0.2788	0.754	0.740	0.767	0.727	0.767	333,609	0.7506	1.82%
2010-07-22	0	0.275	0.275	0.280	0.270	0.280	858,000	233,640	0.2723	0.740	0.740	0.754	0.727	0.754	318,749	0.7330	0.00%
2010-07-21	0	0.275	0.270	0.275	0.270	0.275	1,400,787	379,797	0.2711	0.740	0.727	0.740	0.727	0.740	520,395	0.7298	1.85%
2010-07-20	0	0.270	0.270	0.280	0.270	0.285	1,120,000	308,900	0.2758	0.727	0.727	0.754	0.727	0.767	416,082	0.7424	0.00%
2010-07-19	0	0.270	0.270	0.280	0.270	0.285	252,000	69,540	0.2760	0.727	0.727	0.754	0.727	0.767	93,618	0.7428	-5.26%
2010-07-16	0	0.285	0.275	0.285	0.270	0.285	1,408,000	396,080	0.2813	0.767	0.740	0.767	0.727	0.767	523,075	0.7572	5.56%
2010-07-15	0	0.270	0.270	0.275	0.270	0.280	558,000	153,640	0.2753	0.727	0.727	0.740	0.727	0.754	207,298	0.7412	-1.82%
2010-07-14	0	0.275	0.270	0.275	0.270	0.280	608,000	166,890	0.2745	0.740	0.727	0.740	0.727	0.754	225,873	0.7389	-1.79%
2010-07-13	0	0.280	0.275	0.285	0.270	0.285	526,000	143,660	0.2731	0.754	0.740	0.767	0.727	0.767	195,410	0.7352	3.70%
2010-07-12	0	0.270	0.270	0.285	0.270	0.285	934,000	256,400	0.2745	0.727	0.727	0.767	0.727	0.767	346,983	0.7389	-6.90%
2010-07-09	0	0.290	0.280	0.290	0.270	0.290	3,170,000	884,500	0.2790	0.781	0.754	0.781	0.727	0.781	1,177,661	0.7511	1.75%
2010-07-08	0	0.285	0.285	0.295	0.280	0.290	1,400,000	399,120	0.2851	0.767	0.767	0.794	0.754	0.781	520,102	0.7674	-3.39%
2010-07-07	0	0.295	0.285	0.300	0.285	0.300	568,000	165,980	0.2922	0.794	0.767	0.808	0.767	0.808	211,013	0.7866	1.72%
2010-07-06	0	0.290	0.290	0.300	0.285	0.300	258,000	75,830	0.2939	0.781	0.781	0.808	0.767	0.808	95,847	0.7912	-1.69%
2010-07-05	0	0.295	0.285	0.295	-	-	0	0	-	0.794	0.767	0.794	-	-	0	-	0.00%
2010-07-02	0	0.295	0.285	0.295	0.285	0.300	920,000	268,900	0.2923	0.794	0.767	0.794	0.767	0.808	341,782	0.7868	-1.67%
2010-06-30	0	0.300	0.280	0.300	0.270	0.300	2,222,000	618,320	0.2783	0.808	0.754	0.808	0.727	0.808	825,477	0.7490	5.26%
2010-06-29	0	0.285	0.280	0.285	0.285	0.295	594,000	173,130	0.2915	0.767	0.754	0.767	0.767	0.794	220,672	0.7846	-5.00%
2010-06-28	0	0.300	0.295	0.300	0.300	0.310	1,266,000	381,700	0.3015	0.808	0.794	0.808	0.808	0.834	470,321	0.8116	-1.64%
2010-06-25	0	0.305	0.300	0.310	0.300	0.320	1,090,000	335,980	0.3082	0.821	0.808	0.834	0.808	0.861	404,937	0.8297	-3.17%
2010-06-24	0	0.315	0.305	0.315	0.305	0.315	654,000	203,360	0.3109	0.848	0.821	0.848	0.821	0.848	242,962	0.8370	0.00%
2010-06-23	0	0.315	0.305	0.320	0.305	0.315	952,000	293,530	0.3083	0.848	0.821	0.861	0.821	0.848	353,670	0.8300	1.61%
2010-06-22	0	0.310	0.305	0.310	0.305	0.320	2,108,000	654,660	0.3106	0.834	0.821	0.834	0.821	0.861	783,126	0.8360	-3.12%
2010-06-21	0	0.325	0.325	0.330	0.315	0.330	2,786,000	910,220	0.3267	0.861	0.861	0.875	0.835	0.875	1,051,176	0.8659	1.56%
2010-06-18	0	0.320	0.315	0.325	0.300	0.335	7,152,000	2,322,760	0.3248	0.848	0.835	0.861	0.795	0.888	2,698,496	0.8608	6.67%
2010-06-17	0	0.300	0.300	0.310	0.290	0.305	1,716,000	511,830	0.2983	0.795	0.795	0.822	0.769	0.808	647,458	0.7905	-1.64%
2010-06-15	0	0.305	0.295	0.305	0.290	0.305	660,000	194,870	0.2953	0.808	0.782	0.808	0.769	0.808	249,022	0.7825	0.00%
2010-06-14	0	0.305	0.300	0.305	0.300	0.305	580,000	174,260	0.3004	0.808	0.795	0.808	0.795	0.808	218,838	0.7963	1.67%
2010-06-11	0	0.300	0.300	0.305	0.300	0.315	3,020,000	929,340	0.3077	0.795	0.795	0.808	0.795	0.835	1,139,466	0.8156	0.00%
2010-06-10	0	0.300	0.300	0.310	0.295	0.315	1,908,000	585,310	0.3068	0.795	0.795	0.822	0.782	0.835	719,901	0.8130	-3.23%
2010-06-09	0	0.310	0.305	0.310	0.290	0.310	6,586,000	1,989,370	0.3021	0.822	0.808	0.822	0.769	0.822	2,484,941	0.8006	1.64%
2010-06-08	0	0.305	0.305	0.310	0.305	0.320	3,690,000	1,130,630	0.3064	0.808	0.808	0.822	0.808	0.848	1,392,261	0.8121	-4.69%
2010-06-07	0	0.320	0.310	0.315	0.300	0.320	4,586,000	1,416,180	0.3088	0.848	0.822	0.835	0.795	0.848	1,730,328	0.8184	-5.88%
2010-06-04	0	0.340	0.330	0.340	0.325	0.375	15,692,000	5,465,260	0.3483	0.901	0.875	0.901	0.861	0.994	5,920,694	0.9231	-4.23%
2010-06-03	0	0.355	0.350	0.355	0.280	0.360	36,992,000	12,267,740	0.3316	0.941	0.928	0.941	0.742	0.954	13,957,322	0.8789	29.09%
2010-06-02	0	0.275	0.270	0.275	0.270	0.290	842,000	232,500	0.2761	0.729	0.716	0.729	0.716	0.769	317,692	0.7318	1.85%
2010-06-01	0	0.270	0.265	0.270	0.270	0.295	3,308,000	929,690	0.2810	0.716	0.702	0.716	0.716	0.782	1,248,130	0.7449	-3.57%
2010-05-31	0	0.280	0.270	0.280	0.265	0.285	396,000	108,270	0.2734	0.742	0.716	0.742	0.702	0.755	149,413	0.7246	-1.75%
2010-05-28	0	0.285	0.285	0.290	0.275	0.290	2,858,000	809,250	0.2832	0.755	0.755	0.769	0.729	0.769	1,078,342	0.7505	5.56%
2010-05-27	0	0.270	0.265	0.275	0.250	0.270	1,220,000	322,220	0.2641	0.716	0.702	0.729	0.663	0.716	460,314	0.7000	8.00%
2010-05-26	0	0.250	0.230	0.250	0.250	0.270	486,000	122,830	0.2527	0.663	0.610	0.663	0.663	0.716	183,371	0.6698	-5.66%
2010-05-25	0	0.265	0.250	0.265	0.250	0.265	618,000	158,270	0.2561	0.702	0.663	0.702	0.663	0.702	233,175	0.6788	-1.85%
2010-05-24	0	0.270	0.270	0.275	0.250	0.275	974,000	255,820	0.2626	0.716	0.716	0.729	0.663	0.729	367,497	0.6961	8.00%
2010-05-20	0	0.250	0.250	0.260	0.250	0.285	2,468,000	642,280	0.2602	0.663	0.663	0.689	0.663	0.755	931,192	0.6897	-10.71%
2010-05-19	0	0.280	0.275	0.285	0.275	0.295	1,334,000	377,260	0.2828	0.742	0.729	0.755	0.729	0.782	503,327	0.7495	-5.08%
2010-05-18	0	0.295	0.285	0.295	0.280	0.295	294,000	85,260	0.2900	0.782	0.755	0.782	0.742	0.782	110,928	0.7686	1.72%
2010-05-17	0	0.290	0.285	0.295	0.285	0.300	1,190,000	344,990	0.2899	0.769	0.755	0.782	0.755	0.795	448,995	0.7684	-3.33%
2010-05-14	0	0.300	0.295	0.310	0.300	0.305	1,288,000	387,200	0.3006	0.795	0.782	0.822	0.795	0.808	485,971	0.7968	-3.23%
2010-05-13	0	0.310	0.310	0.315	0.300	0.310	400,000	122,800	0.3070	0.822	0.822	0.835	0.795	0.822	150,923	0.8137	0.00%
2010-05-12	0	0.310	0.300	0.310	0.305	0.315	1,084,000	334,990	0.3090	0.822	0.795	0.822	0.808	0.835	409,000	0.8190	0.00%
2010-05-11	0	0.310	0.305	0.320	0.305	0.325	1,448,000	455,380	0.3145	0.822	0.808	0.848	0.808	0.861	546,340	0.8335	-3.12%
2010-05-10	0	0.320	0.325	0.330	0.305	0.330	2,288,000	730,240	0.3192	0.848	0.861	0.875	0.808	0.875	863,277	0.8459	4.92%
2010-05-07	0	0.305	0.305	0.310	0.280	0.310	2,714,000	818,000	0.3014	0.808	0.808	0.822	0.742	0.822	1,024,010	0.7988	-3.17%
2010-05-06	0	0.315	0.310	0.315	0.300	0.350	4,216,000	1,323,370	0.3139	0.835	0.822	0.835	0.795	0.928	1,590,724	0.8319	-5.97%
2010-05-05	0	0.335	0.330	0.335	0.320	0.345	3,000,000	999,640	0.3332	0.888	0.875	0.888	0.848	0.914	1,131,920	0.8831	-5.63%
2010-05-04	0	0.355	0.345	0.355	0.345	0.370	3,642,000	1,283,200	0.3523	0.941	0.914	0.941	0.914	0.981	1,374,150	0.9338	1.43%
2010-05-03	0	0.350	0.340	0.350	0.340	0.350	1,950,000	667,430	0.3423	0.928	0.901	0.928	0.901	0.928	735,748	0.9071	-2.78%
2010-04-30	0	0.360	0.355	0.360	0.350	0.365	3,796,000	1,342,010	0.3535	0.954	0.941	0.954	0.928	0.967	1,432,255	0.9370	0.00%
2010-04-29	0	0.360	0.350	0.360	0.350	0.375	5,718,000	2,052,470	0.3589	0.954	0.928	0.954	0.928	0.994	2,157,439	0.9513	-5.26%
2010-04-28	0	0.380	0.380	0.385	0.375	0.395	2,296,000	877,830	0.3823	1.007	1.007	1.020	0.994	1.047	866,296	1.0133	-3.80%
2010-04-27	0	0.395	0.390	0.395	0.385	0.400	4,980,000	1,948,810	0.3913	1.047	1.034	1.047	1.020	1.060	1,878,986	1.0372	-2.47%
2010-04-26	0	0.405	0.405	0.415	0.400	0.420	6,150,000	2,494,420	0.4056	1.073	1.073	1.100	1.060	1.113	2,320,435	1.0750	-1.22%
2010-04-23	0	0.410	0.405	0.410	0.405	0.415	2,762,000	1,130,430	0.4093	1.087	1.073	1.087	1.073	1.100	1,042,121	1.0847	-2.38%
2010-04-22	0	0.420	0.410	0.420	0.400	0.420	2,986,000	1,237,620	0.4145	1.113	1.087	1.113	1.060	1.113	1,126,637	1.0985	2.44%
2010-04-21	0	0.410	0.405	0.410	0.405	0.420	3,624,000	1,496,000	0.4128	1.087	1.073	1.087	1.073	1.113	1,367,359	1.0941	-2.38%
2010-04-20	0	0.420	0.420	0.425	0.410	0.425	5,048,000	2,099,850	0.4160	1.113	1.113	1.126	1.087	1.126	1,904,643	1.1025	1.20%
2010-04-19	0	0.415	0.415	0.420	0.410	0.425	4,688,000	1,958,990	0.4179	1.100	1.100	1.113	1.087	1.126	1,768,813	1.1075	-4.60%
2010-04-16	0	0.435	0.425	0.435	0.420	0.445	3,756,000	1,621,280	0.4317	1.153	1.126	1.153	1.113	1.179	1,417,163	1.1440	0.00%
2010-04-15	0	0.435	0.435	0.445	0.435	0.450	8,301,000	3,665,435	0.4416	1.153	1.153	1.179	1.153	1.193	3,132,021	1.1703	1.16%
2010-04-14	0	0.430	0.430	0.435	0.430	0.445	5,648,000	2,460,800	0.4357	1.140	1.140	1.153	1.140	1.179	2,131,027	1.1547	-1.15%
2010-04-13	0	0.435	0.430	0.435	0.425	0.455	8,414,008	3,670,853	0.4363	1.153	1.140	1.153	1.126	1.206	3,174,660	1.1563	-3.33%
2010-04-12	0	0.450	0.445	0.450	0.440	0.495	59,678,000	27,901,920	0.4675	1.193	1.179	1.193	1.166	1.312	22,516,897	1.2392	2.27%
2010-04-09	0	0.440	0.435	0.440	0.420	0.485	46,204,000	20,951,480	0.4535	1.166	1.153	1.166	1.113	1.285	17,433,070	1.2018	4.76%
2010-04-08	0	0.420	0.420	0.430	0.420	0.430	5,068,000	2,148,240	0.4239	1.113	1.113	1.140	1.113	1.140	1,912,189	1.1234	0.00%
2010-04-07	0	0.420	0.420	0.425	0.420	0.440	2,732,000	1,162,450	0.4255	1.113	1.113	1.126	1.113	1.166	1,030,801	1.1277	-2.33%
2010-04-01	0	0.430	0.430	0.435	0.430	0.450	4,414,000	1,935,340	0.4385	1.140	1.140	1.153	1.140	1.193	1,665,431	1.1621	-1.15%
2010-03-31	0	0.435	0.435	0.440	0.430	0.450	3,774,000	1,649,270	0.4370	1.153	1.153	1.166	1.140	1.193	1,423,955	1.1582	-3.33%
2010-03-30	0	0.450	0.445	0.450	0.420	0.460	11,422,000	5,120,420	0.4483	1.193	1.179	1.193	1.113	1.219	4,309,595	1.1881	7.14%
2010-03-29	0	0.420	0.415	0.425	0.420	0.430	4,724,000	1,992,120	0.4217	1.113	1.100	1.126	1.113	1.140	1,782,396	1.1177	-1.18%
2010-03-26	0	0.425	0.425	0.430	0.415	0.450	4,542,000	1,972,570	0.4343	1.126	1.126	1.140	1.100	1.193	1,713,726	1.1510	1.19%
2010-03-25	0	0.420	0.420	0.425	0.415	0.425	3,705,520	1,556,998	0.4202	1.113	1.113	1.126	1.100	1.126	1,398,117	1.1136	-2.33%
2010-03-24	0	0.430	0.430	0.440	0.430	0.450	3,504,000	1,540,970	0.4398	1.140	1.140	1.166	1.140	1.193	1,322,082	1.1656	-3.37%
2010-03-23	0	0.445	0.440	0.445	0.440	0.470	7,648,000	3,406,810	0.4455	1.179	1.166	1.179	1.166	1.246	2,885,640	1.1806	-3.26%
2010-03-22	0	0.460	0.455	0.460	0.445	0.475	17,416,001	8,056,230	0.4626	1.219	1.206	1.219	1.179	1.259	6,571,170	1.2260	2.22%
2010-03-19	0	0.450	0.445	0.450	0.405	0.465	19,950,000	8,921,320	0.4472	1.193	1.179	1.193	1.073	1.232	7,527,265	1.1852	8.43%
2010-03-18	0	0.415	0.415	0.420	0.410	0.425	4,346,000	1,812,860	0.4171	1.100	1.100	1.113	1.087	1.126	1,639,774	1.1056	-2.35%
2010-03-17	0	0.425	0.420	0.425	0.410	0.425	4,368,000	1,830,460	0.4191	1.126	1.113	1.126	1.087	1.126	1,648,075	1.1107	3.66%
2010-03-16	0	0.410	0.410	0.415	0.395	0.440	16,106,000	6,733,060	0.4180	1.087	1.087	1.100	1.047	1.166	6,076,899	1.1080	-2.38%
2010-03-15	0	0.420	0.420	0.425	0.410	0.445	10,472,000	4,407,720	0.4209	1.113	1.113	1.126	1.087	1.179	3,951,154	1.1156	-3.45%
2010-03-12	0	0.435	0.435	0.440	0.430	0.475	27,166,000	12,169,030	0.4480	1.153	1.153	1.166	1.140	1.259	10,249,908	1.1872	-3.33%
2010-03-11	0	0.450	0.445	0.450	0.430	0.520	84,888,000	40,431,160	0.4763	1.193	1.179	1.193	1.140	1.378	32,028,794	1.2623	5.88%
2010-03-10	0	0.425	0.425	0.430	0.420	0.470	11,808,000	5,181,410	0.4388	1.126	1.126	1.140	1.113	1.246	4,455,235	1.1630	-8.60%
2010-03-09	0	0.465	0.465	0.470	0.460	0.485	9,946,000	4,672,590	0.4698	1.232	1.232	1.246	1.219	1.285	3,752,690	1.2451	-4.12%
2010-03-08	0	0.485	0.485	0.490	0.465	0.510	15,774,000	7,642,050	0.4845	1.285	1.285	1.299	1.232	1.352	5,951,633	1.2840	-1.02%
2010-03-05	0	0.490	0.490	0.495	0.485	0.540	28,500,000	14,251,120	0.5000	1.299	1.299	1.312	1.285	1.431	10,753,235	1.3253	-5.77%
2010-03-04	0	0.520	0.510	0.520	0.470	0.560	65,680,080	34,244,238	0.5214	1.378	1.352	1.378	1.246	1.484	24,781,521	1.3818	11.83%
2010-03-03	0	0.465	0.455	0.465	0.450	0.540	23,324,000	11,476,950	0.4921	1.232	1.206	1.232	1.193	1.431	8,800,297	1.3042	-5.10%
2010-03-02	0	0.490	0.485	0.490	0.475	0.590	57,738,000	30,320,250	0.5251	1.299	1.285	1.299	1.259	1.564	21,784,923	1.3918	3.16%
2010-03-01	0	0.475	0.475	0.480	0.355	0.500	57,488,100	26,127,914	0.4545	1.259	1.259	1.272	0.941	1.325	21,690,634	1.2046	28.38%
2010-02-26	0	0.370	0.370	0.375	0.365	0.415	14,346,000	5,598,320	0.3902	0.981	0.981	0.994	0.967	1.100	5,412,839	1.0343	-2.63%
2010-02-25	0	0.380	0.375	0.380	0.310	0.440	56,804,100	22,553,731	0.3970	1.007	0.994	1.007	0.822	1.166	21,432,556	1.0523	24.59%
2010-02-24	0	0.305	0.305	0.310	0.270	0.325	8,066,000	2,487,880	0.3084	0.808	0.808	0.822	0.716	0.861	3,043,354	0.8175	15.09%
2010-02-23	0	0.265	0.265	0.270	0.260	0.260	320,000	83,200	0.2600	0.702	0.702	0.716	0.689	0.689	120,738	0.6891	1.92%
2010-02-22	0	0.260	0.260	0.275	0.260	0.260	110,000	28,600	0.2600	0.689	0.689	0.729	0.689	0.689	41,504	0.6891	0.00%
2010-02-19	0	0.260	0.250	0.265	0.260	0.260	50,000	13,000	0.2600	0.689	0.663	0.702	0.689	0.689	18,865	0.6891	-3.70%
2010-02-18	0	0.270	0.260	0.275	0.260	0.270	294,000	77,770	0.2645	0.716	0.689	0.729	0.689	0.716	110,928	0.7011	-1.82%
2010-02-17	0	0.275	0.265	0.270	0.255	0.275	80,000	21,800	0.2725	0.729	0.702	0.716	0.676	0.729	30,185	0.7222	1.85%
2010-02-12	0	0.270	0.265	0.270	0.265	0.275	664,000	180,920	0.2725	0.716	0.702	0.716	0.702	0.729	250,532	0.7221	1.89%
2010-02-11	0	0.265	0.260	0.265	0.255	0.265	1,066,000	276,390	0.2593	0.702	0.689	0.702	0.676	0.702	402,209	0.6872	0.00%
2010-02-10	0	0.265	0.265	0.270	0.255	0.265	384,000	99,750	0.2598	0.702	0.702	0.716	0.676	0.702	144,886	0.6885	1.92%
2010-02-09	0	0.260	0.260	0.270	0.260	0.260	110,000	28,600	0.2600	0.689	0.689	0.716	0.689	0.689	41,504	0.6891	0.00%
2010-02-08	0	0.260	0.260	0.270	0.255	0.255	112,000	28,560	0.2550	0.689	0.689	0.716	0.676	0.676	42,258	0.6758	0.00%
2010-02-05	0	0.260	0.260	0.270	0.255	0.265	932,000	243,330	0.2611	0.689	0.689	0.716	0.676	0.702	351,650	0.6920	-3.70%
2010-02-04	0	0.270	0.270	0.285	0.265	0.265	2,000	530	0.2650	0.716	0.716	0.755	0.702	0.702	755	0.7023	-6.90%
2010-02-03	0	0.290	0.265	0.290	0.290	0.290	40,000	11,600	0.2900	0.769	0.702	0.769	0.769	0.769	15,092	0.7686	1.75%
2010-02-02	0	0.285	0.270	0.285	0.270	0.285	192,000	51,870	0.2702	0.755	0.716	0.755	0.716	0.755	72,443	0.7160	0.00%
2010-02-01	0	0.285	0.275	0.285	0.270	0.285	62,000	16,770	0.2705	0.755	0.729	0.755	0.716	0.755	23,393	0.7169	5.56%
2010-01-29	0	0.270	0.265	0.280	0.260	0.285	298,000	80,830	0.2712	0.716	0.702	0.742	0.689	0.755	112,437	0.7189	0.00%
2010-01-28	0	0.270	0.265	0.270	0.255	0.275	1,288,000	343,120	0.2664	0.716	0.702	0.716	0.676	0.729	485,971	0.7061	-1.82%
2010-01-27	0	0.275	0.270	0.280	0.275	0.280	646,000	179,980	0.2786	0.729	0.716	0.742	0.729	0.742	243,740	0.7384	-5.17%
2010-01-26	0	0.290	0.280	0.290	0.280	0.300	1,664,000	474,000	0.2849	0.769	0.742	0.769	0.742	0.795	627,838	0.7550	-6.45%
2010-01-25	0	0.310	0.295	0.310	0.295	0.325	436,000	136,240	0.3125	0.822	0.782	0.822	0.782	0.861	164,506	0.8282	0.00%
2010-01-22	0	0.310	0.300	0.310	0.280	0.310	854,000	253,180	0.2965	0.822	0.795	0.822	0.742	0.822	322,220	0.7857	-3.12%
2010-01-21	0	0.320	0.310	0.315	0.285	0.325	2,154,000	666,600	0.3095	0.848	0.822	0.835	0.755	0.861	812,718	0.8202	8.47%
2010-01-20	0	0.295	0.290	0.300	0.290	0.315	2,838,000	852,640	0.3004	0.782	0.769	0.795	0.769	0.835	1,070,796	0.7963	-4.84%
2010-01-19	0	0.310	0.310	0.315	0.300	0.345	3,548,000	1,108,260	0.3124	0.822	0.822	0.835	0.795	0.914	1,338,683	0.8279	-6.06%
2010-01-18	0	0.330	0.325	0.330	0.315	0.345	4,860,412	1,614,578	0.3322	0.875	0.861	0.875	0.835	0.914	1,833,865	0.8804	0.00%
2010-01-15	0	0.330	0.330	0.335	0.260	0.370	18,294,000	6,060,910	0.3313	0.875	0.875	0.888	0.689	0.981	6,902,445	0.8781	26.92%
2010-01-14	0	0.260	0.260	0.270	0.260	0.270	1,700,633	443,905	0.2610	0.689	0.689	0.716	0.689	0.716	641,660	0.6918	-3.70%
2010-01-13	0	0.270	0.260	0.270	0.260	0.270	430,000	114,000	0.2651	0.716	0.689	0.716	0.689	0.716	162,242	0.7027	-1.82%
2010-01-12	0	0.275	0.270	0.280	0.255	0.275	628,000	167,730	0.2671	0.729	0.716	0.742	0.676	0.729	236,948	0.7079	3.77%
2010-01-11	0	0.265	0.255	0.265	0.255	0.265	1,420,000	368,890	0.2598	0.702	0.676	0.702	0.676	0.702	535,775	0.6885	0.00%
2010-01-08	0	0.265	0.260	0.265	0.255	0.270	282,000	74,690	0.2649	0.702	0.689	0.702	0.676	0.716	106,400	0.7020	0.00%
2010-01-07	0	0.265	0.265	0.270	0.255	0.265	650,000	169,100	0.2602	0.702	0.702	0.716	0.676	0.702	245,249	0.6895	1.92%
2010-01-06	0	0.260	0.260	0.265	0.250	0.265	170,000	44,100	0.2594	0.689	0.689	0.702	0.663	0.702	64,142	0.6875	-1.89%
2010-01-05	0	0.265	0.255	0.270	0.255	0.265	427,168	110,782	0.2593	0.702	0.676	0.716	0.676	0.702	161,173	0.6873	-1.85%
2010-01-04	0	0.270	0.255	0.270	0.255	0.280	284,000	73,240	0.2579	0.716	0.676	0.716	0.676	0.742	107,155	0.6835	1.89%
2009-12-31	0	0.265	0.265	0.270	0.250	0.265	308,000	80,380	0.2610	0.702	0.702	0.716	0.663	0.702	116,210	0.6917	1.92%
2009-12-30	0	0.260	0.260	0.270	0.250	0.275	466,000	119,330	0.2561	0.689	0.689	0.716	0.663	0.729	175,825	0.6787	1.96%
2009-12-29	0	0.255	0.255	0.270	0.250	0.270	140,000	36,600	0.2614	0.676	0.676	0.716	0.663	0.716	52,823	0.6929	-7.27%
2009-12-28	0	0.275	0.260	0.275	0.260	0.285	362,000	98,790	0.2729	0.729	0.689	0.729	0.689	0.755	136,585	0.7233	1.85%
2009-12-24	0	0.270	0.260	0.270	0.270	0.285	446,000	120,470	0.2701	0.716	0.689	0.716	0.716	0.755	168,279	0.7159	5.88%
2009-12-23	0	0.255	0.255	0.265	0.255	0.255	88,000	22,440	0.2550	0.676	0.676	0.702	0.676	0.676	33,203	0.6758	0.00%
2009-12-22	0	0.255	0.250	0.265	0.240	0.275	1,828,000	461,122	0.2523	0.676	0.663	0.702	0.636	0.729	689,716	0.6686	2.00%
2009-12-21	0	0.250	0.250	0.265	0.250	0.290	476,000	125,630	0.2639	0.663	0.663	0.702	0.663	0.769	179,598	0.6995	-1.96%
2009-12-18	0	0.255	0.250	0.255	0.250	0.290	1,028,000	263,610	0.2564	0.676	0.663	0.676	0.663	0.769	387,871	0.6796	-3.77%
2009-12-17	0	0.265	0.265	0.270	0.255	0.300	1,890,000	511,110	0.2704	0.702	0.702	0.716	0.676	0.795	713,109	0.7167	-8.62%
2009-12-16	0	0.290	0.290	0.295	0.290	0.340	4,116,000	1,279,150	0.3108	0.769	0.769	0.782	0.769	0.901	1,552,994	0.8237	5.45%
2009-12-15	0	0.275	0.275	0.280	0.270	0.290	1,590,000	449,350	0.2826	0.729	0.729	0.742	0.716	0.769	599,917	0.7490	-6.78%
2009-12-14	0	0.295	0.285	0.300	0.280	0.300	146,000	43,180	0.2958	0.782	0.755	0.795	0.742	0.795	55,087	0.7839	-1.67%
2009-12-11	0	0.300	0.290	0.300	0.280	0.305	698,000	200,340	0.2870	0.795	0.769	0.795	0.742	0.808	263,360	0.7607	7.14%
2009-12-10	0	0.280	0.280	0.285	0.265	0.310	1,584,000	451,010	0.2847	0.742	0.742	0.755	0.702	0.822	597,653	0.7546	-9.68%
2009-12-09	0	0.310	0.310	0.315	0.300	0.315	2,645,024	815,637	0.3084	0.822	0.822	0.835	0.795	0.835	997,985	0.8173	-4.62%
2009-12-08	0	0.325	0.320	0.325	0.315	0.330	2,262,000	727,830	0.3218	0.861	0.848	0.861	0.835	0.875	853,467	0.8528	-2.99%
2009-12-07	0	0.335	0.335	0.340	0.330	0.350	2,172,000	726,430	0.3345	0.888	0.888	0.901	0.875	0.928	819,510	0.8864	-4.29%
2009-12-04	0	0.350	0.345	0.360	0.345	0.360	718,000	248,940	0.3467	0.928	0.914	0.954	0.914	0.954	270,906	0.9189	-1.41%
2009-12-03	0	0.355	0.350	0.355	0.345	0.375	2,218,000	790,680	0.3565	0.941	0.928	0.941	0.914	0.994	836,866	0.9448	-4.05%
2009-12-02	0	0.370	0.360	0.370	0.340	0.380	3,044,000	1,102,870	0.3623	0.981	0.954	0.981	0.901	1.007	1,148,521	0.9603	4.23%
2009-12-01	0	0.355	0.355	0.360	0.340	0.360	2,042,000	715,370	0.3503	0.941	0.941	0.954	0.901	0.954	770,460	0.9285	-4.05%
2009-11-30	0	0.370	0.365	0.370	0.360	0.385	2,002,000	738,420	0.3688	0.981	0.967	0.981	0.954	1.020	755,368	0.9776	5.71%
2009-11-27	0	0.350	0.345	0.360	0.345	0.380	5,264,000	1,868,970	0.3550	0.928	0.914	0.954	0.914	1.007	1,986,141	0.9410	-7.89%
2009-11-26	0	0.380	0.380	0.390	0.315	0.450	11,331,200	4,597,152	0.4057	1.007	1.007	1.034	0.835	1.193	4,275,335	1.0753	10.14%
2009-11-25	0	0.345	0.340	0.345	0.330	0.380	3,735,840	1,287,639	0.3447	0.914	0.901	0.914	0.875	1.007	1,409,557	0.9135	-6.76%
2009-11-24	0	0.370	0.365	0.380	0.355	0.430	13,996,000	5,495,700	0.3927	0.981	0.967	1.007	0.941	1.140	5,280,782	1.0407	-13.95%
2009-11-23	0	0.430	0.425	0.430	0.195	1.000	19,942,000	9,198,384	0.4613	1.140	1.126	1.140	0.517	2.650	7,524,246	1.2225	122.80%
2009-11-20	0	0.193	0.180	0.193	0.190	0.193	358,000	68,180	0.1904	0.512	0.477	0.512	0.504	0.512	135,076	0.5048	-11.47%
2009-11-19	0	0.218	0.200	0.218	0.210	0.220	280,000	60,800	0.2171	0.578	0.530	0.578	0.557	0.583	105,646	0.5755	3.32%
2009-11-18	0	0.211	0.210	0.211	0.200	0.230	200,000	43,538	0.2177	0.559	0.557	0.559	0.530	0.610	75,461	0.5770	3.94%
2009-11-17	0	0.203	0.200	0.203	0.180	0.235	576,000	113,436	0.1969	0.538	0.530	0.538	0.477	0.623	217,329	0.5220	12.78%
2009-11-16	0	0.180	0.168	0.180	0.160	0.180	168,000	29,240	0.1740	0.477	0.445	0.477	0.424	0.477	63,387	0.4613	5.88%
2009-11-13	0	0.170	0.158	0.180	0.170	0.170	200,000	34,000	0.1700	0.451	0.419	0.477	0.451	0.451	75,461	0.4506	-2.86%
2009-11-12	0	0.175	0.163	0.180	0.175	0.175	100,000	17,500	0.1750	0.464	0.432	0.477	0.464	0.464	37,731	0.4638	0.00%
2009-11-11	0	0.175	0.156	0.175	0.174	0.189	120,000	21,492	0.1791	0.464	0.413	0.464	0.461	0.501	45,277	0.4747	-3.31%
2009-11-10	0	0.181	0.174	0.181	0.181	0.181	4,000	724	0.1810	0.480	0.461	0.480	0.480	0.480	1,509	0.4797	0.00%
2009-11-09	0	0.181	0.181	0.188	0.175	0.181	298,000	53,770	0.1804	0.480	0.480	0.498	0.464	0.480	112,437	0.4782	-1.09%
2009-11-06	0	0.183	0.165	0.183	0.156	0.184	1,116,000	185,030	0.1658	0.485	0.437	0.485	0.413	0.488	421,074	0.4394	26.21%
2009-11-05	0	0.145	0.140	0.163	-	-	0	0	-	0.384	0.371	0.432	-	-	0	-	0.00%
2009-11-04	0	0.145	0.142	0.156	-	-	0	0	-	0.384	0.376	0.413	-	-	0	-	0.00%
2009-11-03	0	0.145	0.145	0.151	-	-	0	0	-	0.384	0.384	0.400	-	-	0	-	0.00%
2009-11-02	0	0.145	0.142	0.152	0.145	0.145	10,000	1,450	0.1450	0.384	0.376	0.403	0.384	0.384	3,773	0.3843	-5.84%
2009-10-30	0	0.154	0.147	0.154	0.154	0.160	610,000	94,480	0.1549	0.408	0.390	0.408	0.408	0.424	230,157	0.4105	7.69%
2009-10-29	0	0.143	0.141	0.150	-	-	0	0	-	0.379	0.374	0.398	-	-	0	-	0.00%
2009-10-28	0	0.143	0.143	0.152	0.143	0.143	200,000	28,600	0.1430	0.379	0.379	0.403	0.379	0.379	75,461	0.3790	0.00%
2009-10-27	0	0.143	0.142	0.149	0.143	0.145	202,000	29,286	0.1450	0.379	0.376	0.395	0.379	0.384	76,216	0.3843	-4.03%
2009-10-23	0	0.149	0.149	0.150	0.141	0.148	200,000	28,900	0.1445	0.395	0.395	0.398	0.374	0.392	75,461	0.3830	-0.67%
2009-10-22	0	0.150	0.143	0.150	-	-	0	0	-	0.398	0.379	0.398	-	-	0	-	0.00%
2009-10-21	0	0.150	0.146	0.150	0.146	0.152	184,000	27,000	0.1467	0.398	0.387	0.398	0.387	0.403	69,424	0.3889	-1.32%
2009-10-20	0	0.152	0.142	0.152	0.152	0.152	250,000	38,000	0.1520	0.403	0.376	0.403	0.403	0.403	94,327	0.4029	0.00%
2009-10-19	0	0.152	0.152	-	-	-	0	0	-	0.403	0.403	-	-	-	0	-	0.00%
2009-10-16	0	0.152	0.149	0.152	-	-	0	0	-	0.403	0.395	0.403	-	-	0	-	0.00%
2009-10-15	0	0.152	0.146	0.152	0.152	0.153	478,000	72,684	0.1521	0.403	0.387	0.403	0.403	0.406	180,353	0.4030	1.33%
2009-10-14	0	0.150	0.143	0.152	-	-	0	0	-	0.398	0.379	0.403	-	-	0	-	0.00%
2009-10-13	0	0.150	0.148	0.150	-	-	0	0	-	0.398	0.392	0.398	-	-	0	-	0.00%
2009-10-12	0	0.150	0.144	0.152	-	-	0	0	-	0.398	0.382	0.403	-	-	0	-	0.00%
2009-10-09	0	0.150	0.150	0.159	0.150	0.150	246,032	36,904	0.1500	0.398	0.398	0.421	0.398	0.398	92,829	0.3975	0.00%
2009-10-08	0	0.150	0.150	0.168	0.146	0.150	500,000	73,488	0.1470	0.398	0.398	0.445	0.387	0.398	188,653	0.3895	0.00%
2009-10-07	0	0.150	0.150	-	0.150	0.150	36,000	5,400	0.1500	0.398	0.398	-	0.398	0.398	13,583	0.3976	0.00%
2009-10-06	0	0.150	0.150	0.170	0.150	0.150	92,000	13,800	0.1500	0.398	0.398	0.451	0.398	0.398	34,712	0.3976	-3.23%
2009-10-05	0	0.158	0.147	0.158	0.158	0.158	46,000	7,268	0.1580	0.411	0.382	0.411	0.411	0.411	17,692	0.4108	1.28%
2009-10-02	0	0.156	0.146	0.158	0.156	0.156	20,000	3,120	0.1560	0.406	0.380	0.411	0.406	0.406	7,692	0.4056	0.65%
2009-09-30	0	0.155	0.146	0.156	-	-	0	0	-	0.403	0.380	0.406	-	-	0	-	0.00%
2009-09-29	0	0.155	0.146	0.158	-	-	0	0	-	0.403	0.380	0.411	-	-	0	-	0.00%
2009-09-28	0	0.155	0.146	0.157	-	-	0	0	-	0.403	0.380	0.408	-	-	0	-	0.00%
2009-09-25	0	0.155	0.148	0.155	0.155	0.156	332,000	51,540	0.1552	0.403	0.385	0.403	0.403	0.406	127,690	0.4036	3.33%
2009-09-24	0	0.150	0.150	0.151	0.147	0.151	180,000	26,780	0.1488	0.390	0.390	0.393	0.382	0.393	69,230	0.3868	-3.85%
2009-09-23	0	0.156	0.151	0.158	-	-	0	0	-	0.406	0.393	0.411	-	-	0	-	0.00%
2009-09-22	0	0.156	0.151	0.156	0.155	0.156	460,000	71,440	0.1553	0.406	0.393	0.406	0.403	0.406	176,920	0.4038	3.31%
2009-09-21	0	0.151	0.142	0.168	0.151	0.153	930,000	141,070	0.1517	0.393	0.369	0.437	0.393	0.398	357,687	0.3944	4.86%
2009-09-18	0	0.144	0.117	0.151	0.144	0.144	50,000	7,200	0.1440	0.374	0.304	0.393	0.374	0.374	19,230	0.3744	-8.28%
2009-09-17	0	0.157	0.157	0.158	0.140	0.140	8,000	1,120	0.1400	0.408	0.408	0.411	0.364	0.364	3,077	0.3640	1.29%
2009-09-16	0	0.155	0.141	0.155	-	-	0	0	-	0.403	0.367	0.403	-	-	0	-	0.00%
2009-09-15	0	0.155	0.155	0.158	0.141	0.145	102,000	14,390	0.1411	0.403	0.403	0.411	0.367	0.377	39,230	0.3668	6.90%
2009-09-14	0	0.145	0.144	0.159	-	-	0	0	-	0.377	0.374	0.413	-	-	0	-	0.00%
2009-09-11	0	0.145	0.131	0.145	-	-	0	0	-	0.377	0.341	0.377	-	-	0	-	-3.33%
2009-09-10	0	0.150	0.138	0.150	-	-	0	0	-	0.390	0.359	0.390	-	-	0	-	0.00%
2009-09-09	0	0.150	0.142	0.150	-	-	0	0	-	0.390	0.369	0.390	-	-	0	-	-3.85%
2009-09-08	0	0.156	0.145	0.156	-	-	0	0	-	0.406	0.377	0.406	-	-	0	-	0.00%
2009-09-07	0	0.156	0.141	0.175	-	-	0	0	-	0.406	0.367	0.455	-	-	0	-	0.00%
2009-09-04	0	0.156	0.156	0.157	0.146	0.151	142,000	21,232	0.1495	0.406	0.406	0.408	0.380	0.393	54,615	0.3888	3.31%
2009-09-03	0	0.151	0.151	0.159	0.140	0.140	20,000	2,800	0.1400	0.393	0.393	0.413	0.364	0.364	7,692	0.3640	0.00%
2009-09-02	0	0.151	0.135	0.151	-	-	0	0	-	0.393	0.351	0.393	-	-	0	-	0.00%
2009-09-01	0	0.151	0.141	0.160	-	-	0	0	-	0.393	0.367	0.416	-	-	0	-	0.00%
2009-08-31	0	0.151	0.131	0.160	-	-	0	0	-	0.393	0.341	0.416	-	-	0	-	0.00%
2009-08-28	0	0.151	0.151	0.170	0.150	0.150	498,000	74,700	0.1500	0.393	0.393	0.442	0.390	0.390	191,535	0.3900	-5.63%
2009-08-27	0	0.160	0.151	0.160	0.160	0.160	70,000	11,200	0.1600	0.416	0.393	0.416	0.416	0.416	26,923	0.4160	0.00%
2009-08-26	0	0.160	0.142	0.160	0.160	0.160	70,000	11,200	0.1600	0.416	0.369	0.416	0.416	0.416	26,923	0.4160	0.00%
2009-08-25	0	0.160	0.146	0.160	-	-	0	0	-	0.416	0.380	0.416	-	-	0	-	0.00%
2009-08-24	0	0.160	0.135	0.160	-	-	0	0	-	0.416	0.351	0.416	-	-	0	-	0.00%
2009-08-21	0	0.160	0.131	0.160	-	-	0	0	-	0.416	0.341	0.416	-	-	0	-	0.00%
2009-08-20	0	0.160	0.117	0.160	-	-	0	0	-	0.416	0.304	0.416	-	-	0	-	0.00%
2009-08-19	0	0.160	0.143	0.160	-	-	0	0	-	0.416	0.372	0.416	-	-	0	-	0.00%
2009-08-18	0	0.160	0.116	0.160	0.160	0.160	8,000	1,280	0.1600	0.416	0.302	0.416	0.416	0.416	3,077	0.4160	0.00%
2009-08-17	0	0.160	0.150	0.160	-	-	6,000	900	0.1500	0.416	0.390	0.416	-	-	2,308	0.3900	0.00%
2009-08-14	0	0.160	0.153	-	-	-	0	0	-	0.416	0.398	-	-	-	0	-	0.00%
2009-08-13	0	0.160	0.160	-	0.158	0.158	70,000	11,060	0.1580	0.416	0.416	-	0.411	0.411	26,923	0.4108	-3.03%
2009-08-12	0	0.165	0.150	-	-	-	0	0	-	0.429	0.390	-	-	-	0	-	0.00%
2009-08-11	0	0.165	0.126	0.180	-	-	0	0	-	0.429	0.328	0.468	-	-	0	-	0.00%
2009-08-10	0	0.165	0.165	0.170	0.165	0.170	1,196,000	199,000	0.1664	0.429	0.429	0.442	0.429	0.442	459,993	0.4326	0.00%
2009-08-07	0	0.165	0.141	0.165	-	-	0	0	-	0.429	0.367	0.429	-	-	0	-	0.00%
2009-08-06	0	0.165	0.156	0.165	-	-	0	0	-	0.429	0.406	0.429	-	-	0	-	-2.94%
2009-08-05	0	0.170	0.158	0.174	0.151	0.170	52,000	7,910	0.1521	0.442	0.411	0.452	0.393	0.442	20,000	0.3955	5.59%
2009-08-04	0	0.161	0.161	0.174	0.161	0.161	60,000	9,660	0.1610	0.419	0.419	0.452	0.419	0.419	23,077	0.4186	0.63%
2009-08-03	0	0.160	0.150	0.178	-	-	0	0	-	0.416	0.390	0.463	-	-	0	-	0.00%
2009-07-31	0	0.160	0.140	0.180	-	-	0	0	-	0.416	0.364	0.468	-	-	0	-	0.00%
2009-07-30	0	0.160	0.155	0.160	0.155	0.160	556,000	86,520	0.1556	0.416	0.403	0.416	0.403	0.416	213,843	0.4046	-5.88%
2009-07-29	0	0.170	0.160	0.178	-	-	0	0	-	0.442	0.416	0.463	-	-	0	-	0.00%
2009-07-28	0	0.170	0.170	0.185	0.160	0.170	1,292,000	209,500	0.1622	0.442	0.442	0.481	0.416	0.442	496,915	0.4216	0.00%
2009-07-27	0	0.170	0.156	0.170	-	-	0	0	-	0.442	0.406	0.442	-	-	0	-	0.00%
2009-07-24	0	0.170	0.163	0.189	0.157	0.170	202,000	34,264	0.1696	0.442	0.424	0.491	0.408	0.442	77,691	0.4410	0.00%
2009-07-23	0	0.170	0.161	0.190	0.169	0.170	70,000	11,870	0.1696	0.442	0.419	0.494	0.439	0.442	26,923	0.4409	4.94%
2009-07-22	0	0.162	0.151	0.162	0.151	0.162	100,000	15,870	0.1587	0.421	0.393	0.421	0.393	0.421	38,461	0.4126	1.25%
2009-07-21	0	0.160	0.142	0.167	0.160	0.160	50,000	8,000	0.1600	0.416	0.369	0.434	0.416	0.416	19,230	0.4160	-4.76%
2009-07-20	0	0.168	0.152	0.168	0.168	0.168	50,000	8,400	0.1680	0.437	0.395	0.437	0.437	0.437	19,230	0.4368	13.51%
2009-07-17	0	0.148	0.140	0.160	-	-	0	0	-	0.385	0.364	0.416	-	-	0	-	0.00%
2009-07-16	0	0.148	0.145	0.160	0.148	0.148	50,000	7,400	0.1480	0.385	0.377	0.416	0.385	0.385	19,230	0.3848	-6.33%
2009-07-15	0	0.158	0.143	0.158	-	-	0	0	-	0.411	0.372	0.411	-	-	0	-	-4.82%
2009-07-14	0	0.166	0.166	0.169	0.155	0.173	1,686,000	280,552	0.1664	0.432	0.432	0.439	0.403	0.450	648,451	0.4326	8.50%
2009-07-13	0	0.153	0.110	0.153	-	-	3,000,000	459,000	0.1530	0.398	0.286	0.398	-	-	1,153,828	0.3978	0.00%
2009-07-10	0	0.153	0.105	0.153	-	-	0	0	-	0.398	0.273	0.398	-	-	0	-	0.00%
2009-07-09	0	0.153	0.135	0.160	-	-	0	0	-	0.398	0.351	0.416	-	-	0	-	0.00%
2009-07-08	0	0.153	0.106	0.155	-	-	0	0	-	0.398	0.276	0.403	-	-	0	-	0.00%
2009-07-07	0	0.153	0.091	0.153	-	-	0	0	-	0.398	0.237	0.398	-	-	0	-	0.00%
2009-07-06	0	0.153	0.133	0.155	-	-	0	0	-	0.398	0.346	0.403	-	-	0	-	0.00%
2009-07-03	0	0.153	0.133	0.153	0.153	0.153	8,000	1,224	0.1530	0.398	0.346	0.398	0.398	0.398	3,077	0.3978	-1.29%
2009-07-02	0	0.155	0.135	0.155	-	-	0	0	-	0.403	0.351	0.403	-	-	0	-	0.00%
2009-06-30	0	0.155	0.108	0.155	-	-	0	0	-	0.403	0.281	0.403	-	-	0	-	-1.27%
2009-06-29	0	0.157	0.157	0.158	0.141	0.160	116,000	16,660	0.1436	0.408	0.408	0.411	0.367	0.416	44,615	0.3734	-1.26%
2009-06-26	0	0.159	0.140	0.175	-	-	18,000	2,628	0.1460	0.413	0.364	0.455	-	-	6,923	0.3796	0.00%
2009-06-25	0	0.159	0.148	-	0.150	0.159	144,000	22,082	0.1533	0.413	0.385	-	0.390	0.413	55,384	0.3987	6.00%
2009-06-24	0	0.150	0.113	0.150	-	-	0	0	-	0.390	0.294	0.390	-	-	0	-	0.00%
2009-06-23	0	0.150	0.112	0.150	-	-	0	0	-	0.390	0.291	0.390	-	-	0	-	0.00%
2009-06-22	0	0.150	0.130	0.153	-	-	0	0	-	0.390	0.338	0.398	-	-	0	-	0.00%
2009-06-19	0	0.150	0.135	0.150	0.150	0.150	100,000	15,000	0.1500	0.390	0.351	0.390	0.390	0.390	38,461	0.3900	10.70%
2009-06-18	0	0.140	0.140	0.150	0.140	0.140	308,000	43,120	0.1400	0.352	0.352	0.377	0.352	0.352	122,394	0.3523	-5.41%
2009-06-17	0	0.148	0.106	0.148	-	-	0	0	-	0.372	0.267	0.372	-	-	0	-	0.00%
2009-06-16	0	0.148	0.106	0.148	-	-	0	0	-	0.372	0.267	0.372	-	-	0	-	-0.67%
2009-06-15	0	0.149	0.100	0.149	0.148	0.149	342,000	50,884	0.1488	0.375	0.252	0.375	0.372	0.375	135,905	0.3744	2.76%
2009-06-12	0	0.145	0.142	0.145	0.148	0.148	6,000	888	0.1480	0.365	0.357	0.365	0.372	0.372	2,384	0.3724	0.00%
2009-06-11	0	0.145	0.132	0.145	-	-	0	0	-	0.365	0.332	0.365	-	-	0	-	-2.03%
2009-06-10	0	0.148	0.101	0.148	0.148	0.148	2,000	296	0.1480	0.372	0.254	0.372	0.372	0.372	795	0.3724	2.78%
2009-06-09	0	0.144	0.136	0.144	0.144	0.144	310,000	44,640	0.1440	0.362	0.342	0.362	0.362	0.362	123,188	0.3624	-4.00%
2009-06-08	0	0.150	0.140	0.150	0.150	0.150	260,000	39,000	0.1500	0.377	0.352	0.377	0.377	0.377	103,319	0.3775	11.94%
2009-06-05	0	0.134	0.134	0.150	0.130	0.133	30,000	3,930	0.1310	0.337	0.337	0.377	0.327	0.335	11,921	0.3297	-2.90%
2009-06-04	0	0.138	0.104	0.140	-	-	0	0	-	0.347	0.262	0.352	-	-	0	-	0.00%
2009-06-03	0	0.138	0.131	0.150	-	-	0	0	-	0.347	0.330	0.377	-	-	0	-	0.00%
2009-06-02	0	0.138	0.133	0.150	0.128	0.150	210,000	30,180	0.1437	0.347	0.335	0.377	0.322	0.377	83,450	0.3617	-8.00%
2009-06-01	0	0.150	0.100	0.150	0.150	0.150	50,000	7,480	0.1496	0.377	0.252	0.377	0.377	0.377	19,869	0.3765	8.70%
2009-05-29	0	0.138	0.138	0.200	-	-	0	0	-	0.347	0.347	0.503	-	-	0	-	0.00%
2009-05-27	0	0.138	0.138	0.146	0.138	0.150	510,000	73,950	0.1450	0.347	0.347	0.367	0.347	0.377	202,665	0.3649	-4.83%
2009-05-26	0	0.145	0.135	0.150	-	-	0	0	-	0.365	0.340	0.377	-	-	0	-	0.00%
2009-05-25	0	0.145	0.134	0.145	0.145	0.154	74,000	10,748	0.1452	0.365	0.337	0.365	0.365	0.388	29,406	0.3655	0.00%
2009-05-22	0	0.145	0.131	0.145	0.134	0.145	520,000	74,840	0.1439	0.365	0.330	0.365	0.337	0.365	206,639	0.3622	11.54%
2009-05-21	0	0.130	0.120	0.134	0.130	0.130	10,000	1,300	0.1300	0.327	0.302	0.337	0.327	0.327	3,974	0.3271	8.33%
2009-05-20	0	0.120	0.120	0.130	-	-	0	0	-	0.302	0.302	0.327	-	-	0	-	0.00%
2009-05-19	0	0.120	0.129	0.130	0.117	0.118	60,000	7,030	0.1172	0.302	0.325	0.327	0.294	0.297	23,843	0.2948	-2.44%
2009-05-18	0	0.123	0.123	0.130	0.120	0.120	20,000	2,400	0.1200	0.310	0.310	0.327	0.302	0.302	7,948	0.3020	-6.11%
2009-05-15	0	0.131	0.131	0.144	0.130	0.131	430,000	56,290	0.1309	0.330	0.330	0.362	0.327	0.330	170,874	0.3294	0.77%
2009-05-14	0	0.130	0.066	0.130	-	-	0	0	-	0.327	0.166	0.327	-	-	0	-	0.00%
2009-05-13	0	0.130	0.112	0.130	0.129	0.130	210,000	27,180	0.1294	0.327	0.282	0.327	0.325	0.327	83,450	0.3257	0.00%
2009-05-12	0	0.130	0.130	0.147	0.130	0.131	728,000	94,700	0.1301	0.327	0.327	0.370	0.327	0.330	289,294	0.3273	-7.14%
2009-05-11	0	0.140	0.136	0.145	0.140	0.148	440,000	62,640	0.1424	0.352	0.342	0.365	0.352	0.372	174,848	0.3583	2.94%
2009-05-08	0	0.136	0.135	0.145	0.136	0.140	296,000	40,920	0.1382	0.342	0.340	0.365	0.342	0.352	117,625	0.3479	6.25%
2009-05-07	0	0.128	0.110	0.128	0.129	0.130	80,000	10,350	0.1294	0.322	0.277	0.322	0.325	0.327	31,791	0.3256	7.56%
2009-05-06	0	0.119	0.118	0.119	0.108	0.119	210,000	24,758	0.1179	0.299	0.297	0.299	0.272	0.299	83,450	0.2967	11.21%
2009-05-05	0	0.107	0.106	0.107	0.103	0.107	202,000	20,814	0.1030	0.269	0.267	0.269	0.259	0.269	80,271	0.2593	0.00%
2009-05-04	0	0.107	0.107	0.128	0.103	0.103	100,000	10,300	0.1030	0.269	0.269	0.322	0.259	0.259	39,738	0.2592	-2.73%
2009-04-30	0	0.110	0.100	0.110	0.110	0.110	100,000	11,000	0.1100	0.277	0.252	0.277	0.277	0.277	39,738	0.2768	0.00%
2009-04-29	0	0.110	0.091	0.110	0.110	0.110	40,000	4,400	0.1100	0.277	0.229	0.277	0.277	0.277	15,895	0.2768	1.85%
2009-04-28	0	0.108	0.088	0.120	-	-	0	0	-	0.272	0.221	0.302	-	-	0	-	0.00%
2009-04-27	0	0.108	0.088	0.138	-	-	0	0	-	0.272	0.221	0.347	-	-	0	-	0.00%
2009-04-24	0	0.108	0.103	0.218	0.108	0.108	100,000	10,800	0.1080	0.272	0.259	0.549	0.272	0.272	39,738	0.2718	0.00%
2009-04-23	0	0.108	0.095	0.128	-	-	0	0	-	0.272	0.239	0.322	-	-	0	-	0.00%
2009-04-22	0	0.108	0.108	0.120	0.108	0.108	196,000	21,168	0.1080	0.272	0.272	0.302	0.272	0.272	77,887	0.2718	-2.70%
2009-04-21	0	0.111	0.109	0.118	0.105	0.111	500,000	53,960	0.1079	0.279	0.274	0.297	0.264	0.279	198,691	0.2716	-9.02%
2009-04-20	0	0.122	0.121	0.122	0.120	0.122	276,000	33,280	0.1206	0.307	0.304	0.307	0.302	0.307	109,677	0.3034	10.91%
2009-04-17	0	0.110	0.110	0.125	0.100	0.126	970,000	104,160	0.1074	0.277	0.277	0.315	0.252	0.317	385,461	0.2702	29.41%
2009-04-16	0	0.085	0.040	0.100	-	-	0	0	-	0.214	0.101	0.252	-	-	0	-	0.00%
2009-04-15	0	0.085	0.080	0.100	-	-	0	0	-	0.214	0.201	0.252	-	-	0	-	0.00%
2009-04-14	0	0.085	0.075	0.100	-	-	0	0	-	0.214	0.189	0.252	-	-	0	-	0.00%
2009-04-09	0	0.085	0.080	0.100	-	-	0	0	-	0.214	0.201	0.252	-	-	0	-	0.00%
2009-04-08	0	0.085	0.049	0.100	-	-	0	0	-	0.214	0.123	0.252	-	-	0	-	0.00%
2009-04-07	0	0.085	0.082	0.100	-	-	0	0	-	0.214	0.206	0.252	-	-	0	-	0.00%
2009-04-06	0	0.085	0.083	0.099	-	-	0	0	-	0.214	0.209	0.249	-	-	0	-	0.00%
2009-04-03	0	0.085	0.083	0.100	-	-	0	0	-	0.214	0.209	0.252	-	-	0	-	0.00%
2009-04-02	0	0.085	0.051	0.100	0.085	0.085	48,000	4,080	0.0850	0.214	0.128	0.252	0.214	0.214	19,074	0.2139	0.00%
2009-04-01	0	0.085	0.052	0.100	-	-	0	0	-	0.214	0.131	0.252	-	-	0	-	0.00%
2009-03-31	0	0.085	0.040	0.100	-	-	0	0	-	0.214	0.101	0.252	-	-	0	-	0.00%
2009-03-30	0	0.085	0.080	0.100	-	-	0	0	-	0.214	0.201	0.252	-	-	0	-	0.00%
2009-03-27	0	0.085	0.040	0.100	0.085	0.085	100,000	8,500	0.0850	0.214	0.101	0.252	0.214	0.214	39,738	0.2139	0.00%
2009-03-26	0	0.085	0.057	0.100	-	-	0	0	-	0.214	0.143	0.252	-	-	0	-	0.00%
2009-03-25	0	0.085	0.051	0.100	-	-	0	0	-	0.214	0.128	0.252	-	-	0	-	0.00%
2009-03-24	0	0.085	0.061	0.100	-	-	0	0	-	0.214	0.154	0.252	-	-	0	-	0.00%
2009-03-23	0	0.085	0.068	0.100	-	-	0	0	-	0.214	0.171	0.252	-	-	0	-	0.00%
2009-03-20	0	0.085	0.070	0.100	-	-	0	0	-	0.214	0.176	0.252	-	-	0	-	0.00%
2009-03-19	0	0.085	0.085	0.100	0.085	0.085	100,000	8,500	0.0850	0.214	0.214	0.252	0.214	0.214	39,738	0.2139	-10.53%
2009-03-18	0	0.095	0.065	0.100	-	-	0	0	-	0.239	0.164	0.252	-	-	0	-	0.00%
2009-03-17	0	0.095	0.063	0.100	-	-	0	0	-	0.239	0.159	0.252	-	-	0	-	0.00%
2009-03-16	0	0.095	0.095	0.100	-	-	0	0	-	0.239	0.239	0.252	-	-	0	-	0.00%
2009-03-13	0	0.095	0.061	0.095	-	-	0	0	-	0.239	0.154	0.239	-	-	0	-	-5.00%
2009-03-12	0	0.100	0.069	0.100	-	-	0	0	-	0.252	0.174	0.252	-	-	0	-	0.00%
2009-03-11	0	0.100	0.065	0.100	-	-	0	0	-	0.252	0.164	0.252	-	-	0	-	0.00%
2009-03-10	0	0.100	0.058	0.100	-	-	0	0	-	0.252	0.146	0.252	-	-	0	-	0.00%
2009-03-09	0	0.100	0.063	0.100	-	-	0	0	-	0.252	0.159	0.252	-	-	0	-	0.00%
2009-03-06	0	0.100	0.061	0.100	-	-	0	0	-	0.252	0.154	0.252	-	-	0	-	0.00%
2009-03-05	0	0.100	0.065	0.100	-	-	0	0	-	0.252	0.164	0.252	-	-	0	-	0.00%
2009-03-04	0	0.100	0.070	0.100	-	-	0	0	-	0.252	0.176	0.252	-	-	0	-	0.00%
2009-03-03	0	0.100	0.060	0.100	-	-	0	0	-	0.252	0.151	0.252	-	-	0	-	0.00%
2009-03-02	0	0.100	0.067	0.105	-	-	0	0	-	0.252	0.169	0.264	-	-	0	-	0.00%
2009-02-27	0	0.100	0.100	0.105	-	-	0	0	-	0.252	0.252	0.264	-	-	0	-	0.00%
2009-02-26	0	0.100	0.071	0.105	-	-	0	0	-	0.252	0.179	0.264	-	-	0	-	0.00%
2009-02-25	0	0.100	0.050	0.105	-	-	0	0	-	0.252	0.126	0.264	-	-	0	-	0.00%
2009-02-24	0	0.100	0.050	-	-	-	0	0	-	0.252	0.126	-	-	-	0	-	0.00%
2009-02-23	0	0.100	0.072	-	0.100	0.100	50,000	5,000	0.1000	0.252	0.181	-	0.252	0.252	19,869	0.2516	5.26%
2009-02-20	0	0.095	0.072	-	-	-	0	0	-	0.239	0.181	-	-	-	0	-	0.00%
2009-02-19	0	0.095	0.095	-	0.095	0.095	2,619	249	0.0951	0.239	0.239	-	0.239	0.239	1,041	0.2393	0.00%
2009-02-18	0	0.095	0.085	-	-	-	0	0	-	0.239	0.214	-	-	-	0	-	0.00%
2009-02-17	0	0.095	0.095	-	-	-	0	0	-	0.239	0.239	-	-	-	0	-	0.00%
2009-02-16	0	0.095	0.090	-	0.090	0.095	200,000	18,500	0.0925	0.239	0.226	-	0.226	0.239	79,476	0.2328	10.47%
2009-02-13	0	0.086	0.076	-	-	-	0	0	-	0.216	0.191	-	-	-	0	-	0.00%
2009-02-12	0	0.086	0.083	0.095	-	-	0	0	-	0.216	0.209	0.239	-	-	0	-	0.00%
2009-02-11	0	0.086	0.092	0.093	0.086	0.086	50,000	4,300	0.0860	0.216	0.232	0.234	0.216	0.216	19,869	0.2164	1.18%
2009-02-10	0	0.085	0.060	-	0.085	0.085	100,000	8,500	0.0850	0.214	0.151	-	0.214	0.214	39,738	0.2139	-5.56%
2009-02-09	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-02-06	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-02-05	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-02-04	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-02-03	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-02-02	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-01-30	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-01-29	0	0.090	0.090	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2009-01-23	0	0.090	0.085	0.110	-	-	0	0	-	0.226	0.214	0.277	-	-	0	-	0.00%
2009-01-22	0	0.090	0.085	0.110	-	-	0	0	-	0.226	0.214	0.277	-	-	0	-	0.00%
2009-01-21	0	0.090	0.085	0.110	-	-	0	0	-	0.226	0.214	0.277	-	-	0	-	0.00%
2009-01-20	0	0.090	0.090	0.110	0.090	0.090	20,000	1,800	0.0900	0.226	0.226	0.277	0.226	0.226	7,948	0.2265	-10.00%
2009-01-19	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-16	0	0.100	0.100	0.110	0.100	0.100	10,000	1,000	0.1000	0.252	0.252	0.277	0.252	0.252	3,974	0.2516	0.00%
2009-01-15	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-14	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-13	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-12	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-09	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-08	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2009-01-07	0	0.100	0.090	0.100	-	-	0	0	-	0.252	0.226	0.252	-	-	0	-	-1.96%
2009-01-06	0	0.102	0.090	0.110	-	-	0	0	-	0.257	0.226	0.277	-	-	0	-	0.00%
2009-01-05	0	0.102	0.090	0.110	-	-	0	0	-	0.257	0.226	0.277	-	-	0	-	0.00%
2009-01-02	0	0.102	0.044	0.110	-	-	0	0	-	0.257	0.111	0.277	-	-	0	-	0.00%
2008-12-31	0	0.102	0.090	0.110	-	-	0	0	-	0.257	0.226	0.277	-	-	0	-	0.00%
2008-12-30	0	0.102	0.090	0.110	-	-	0	0	-	0.257	0.226	0.277	-	-	0	-	0.00%
2008-12-29	0	0.102	0.090	0.109	-	-	0	0	-	0.257	0.226	0.274	-	-	0	-	0.00%
2008-12-24	0	0.102	0.090	0.109	-	-	0	0	-	0.257	0.226	0.274	-	-	0	-	0.00%
2008-12-23	0	0.102	0.090	0.109	-	-	0	0	-	0.257	0.226	0.274	-	-	0	-	0.00%
2008-12-22	0	0.102	0.090	0.110	-	-	0	0	-	0.257	0.226	0.277	-	-	0	-	0.00%
2008-12-19	0	0.102	0.090	0.110	-	-	0	0	-	0.257	0.226	0.277	-	-	0	-	0.00%
2008-12-18	0	0.102	0.085	0.110	-	-	0	0	-	0.257	0.214	0.277	-	-	0	-	0.00%
2008-12-17	0	0.102	0.085	0.110	0.102	0.102	10,000	1,020	0.1020	0.257	0.214	0.277	0.257	0.257	3,974	0.2567	2.00%
2008-12-16	0	0.100	0.051	0.102	-	-	0	0	-	0.252	0.128	0.257	-	-	0	-	0.00%
2008-12-15	0	0.100	0.057	0.101	-	-	0	0	-	0.252	0.143	0.254	-	-	0	-	0.00%
2008-12-12	0	0.100	0.051	0.105	-	-	0	0	-	0.252	0.128	0.264	-	-	0	-	0.00%
2008-12-11	0	0.100	0.089	0.105	-	-	0	0	-	0.252	0.224	0.264	-	-	0	-	0.00%
2008-12-10	0	0.100	0.089	0.103	0.100	0.100	100,000	10,000	0.1000	0.252	0.224	0.259	0.252	0.252	39,738	0.2516	1.01%
2008-12-09	0	0.099	0.088	0.100	-	-	0	0	-	0.249	0.221	0.252	-	-	0	-	0.00%
2008-12-08	0	0.099	0.099	0.100	0.099	0.099	260,000	25,740	0.0990	0.249	0.249	0.252	0.249	0.249	103,319	0.2491	10.00%
2008-12-05	0	0.090	0.076	0.099	-	-	0	0	-	0.226	0.191	0.249	-	-	0	-	0.00%
2008-12-04	0	0.090	0.090	0.098	-	-	0	0	-	0.226	0.226	0.247	-	-	0	-	4.65%
2008-12-03	0	0.086	0.059	0.099	-	-	0	0	-	0.216	0.148	0.249	-	-	0	-	0.00%
2008-12-02	0	0.086	0.086	0.100	-	-	0	0	-	0.216	0.216	0.252	-	-	0	-	0.00%
2008-12-01	0	0.086	0.086	0.095	-	-	0	0	-	0.216	0.216	0.239	-	-	0	-	1.18%
2008-11-28	0	0.085	0.046	0.100	-	-	0	0	-	0.214	0.116	0.252	-	-	0	-	0.00%
2008-11-27	0	0.085	0.085	0.100	0.085	0.085	100,000	8,500	0.0850	0.214	0.214	0.252	0.214	0.214	39,738	0.2139	0.00%
2008-11-26	0	0.085	0.085	0.100	-	-	0	0	-	0.214	0.214	0.252	-	-	0	-	6.25%
2008-11-25	0	0.080	0.080	0.100	0.080	0.080	226,000	18,080	0.0800	0.201	0.201	0.252	0.201	0.201	89,808	0.2013	-11.11%
2008-11-24	0	0.090	0.090	0.100	-	-	0	0	-	0.226	0.226	0.252	-	-	0	-	0.00%
2008-11-21	0	0.090	0.080	0.100	-	-	0	0	-	0.226	0.201	0.252	-	-	0	-	0.00%
2008-11-20	0	0.090	0.080	0.100	-	-	0	0	-	0.226	0.201	0.252	-	-	0	-	0.00%
2008-11-19	0	0.090	0.090	0.103	-	-	0	0	-	0.226	0.226	0.259	-	-	0	-	0.00%
2008-11-18	0	0.090	0.090	0.102	-	-	0	0	-	0.226	0.226	0.257	-	-	0	-	0.00%
2008-11-17	0	0.090	0.090	0.102	0.090	0.090	150,000	13,500	0.0900	0.226	0.226	0.257	0.226	0.226	59,607	0.2265	-10.00%
2008-11-14	0	0.100	0.068	0.105	-	-	0	0	-	0.252	0.171	0.264	-	-	0	-	0.00%
2008-11-13	0	0.100	0.052	0.110	0.100	0.100	40,000	4,000	0.1000	0.252	0.131	0.277	0.252	0.252	15,895	0.2516	0.00%
2008-11-12	0	0.100	0.090	0.105	-	-	0	0	-	0.252	0.226	0.264	-	-	0	-	0.00%
2008-11-11	0	0.100	0.090	0.110	-	-	0	0	-	0.252	0.226	0.277	-	-	0	-	0.00%
2008-11-10	0	0.100	0.090	0.100	0.100	0.100	200,000	20,000	0.1000	0.252	0.226	0.252	0.252	0.252	79,476	0.2516	11.11%
2008-11-07	0	0.090	0.083	0.100	-	-	0	0	-	0.226	0.209	0.252	-	-	0	-	0.00%
2008-11-06	0	0.090	0.090	0.110	0.080	0.090	700,000	58,000	0.0829	0.226	0.226	0.277	0.201	0.226	278,168	0.2085	-10.00%
2008-11-05	0	0.100	0.095	0.110	0.096	0.105	260,000	25,490	0.0980	0.252	0.239	0.277	0.242	0.264	103,319	0.2467	0.00%
2008-11-04	0	0.100	0.090	0.110	0.100	0.110	140,000	14,200	0.1014	0.252	0.226	0.277	0.252	0.277	55,634	0.2552	-9.09%
2008-11-03	0	0.110	0.100	0.120	-	-	0	0	-	0.277	0.252	0.302	-	-	0	-	0.00%
2008-10-31	0	0.110	0.118	0.120	-	-	0	0	-	0.277	0.297	0.302	-	-	0	-	0.00%
2008-10-30	0	0.110	0.100	0.110	0.101	0.110	180,000	18,450	0.1025	0.277	0.252	0.277	0.254	0.277	71,529	0.2579	0.00%
2008-10-29	0	0.110	0.100	0.110	0.110	0.110	10,000	1,100	0.1100	0.277	0.252	0.277	0.277	0.277	3,974	0.2768	0.00%
2008-10-28	0	0.110	0.099	0.110	-	-	0	0	-	0.277	0.249	0.277	-	-	0	-	0.00%
2008-10-27	0	0.110	0.056	0.110	0.110	0.110	10,000	1,100	0.1100	0.277	0.141	0.277	0.277	0.277	3,974	0.2768	-8.33%
2008-10-24	0	0.120	0.125	-	-	-	0	0	-	0.302	0.315	-	-	-	0	-	0.00%
2008-10-23	0	0.120	-	0.120	0.120	0.120	150,000	18,000	0.1200	0.302	-	0.302	0.302	0.302	59,607	0.3020	-10.45%
2008-10-22	0	0.134	0.076	0.134	-	-	0	0	-	0.337	0.191	0.337	-	-	0	-	-4.29%
2008-10-21	0	0.140	-	0.140	-	-	0	0	-	0.352	-	0.352	-	-	0	-	-2.10%
2008-10-20	0	0.143	0.100	0.143	-	-	0	0	-	0.360	0.252	0.360	-	-	0	-	-4.03%
2008-10-17	0	0.149	0.095	0.149	0.093	0.149	110,000	11,910	0.1083	0.375	0.239	0.375	0.234	0.375	43,712	0.2725	6.43%
2008-10-16	0	0.140	0.108	0.140	-	-	0	0	-	0.352	0.272	0.352	-	-	0	-	-15.15%
2008-10-15	0	0.165	0.112	0.165	-	-	0	0	-	0.415	0.282	0.415	-	-	0	-	0.00%
2008-10-14	0	0.165	0.111	0.165	-	-	0	0	-	0.415	0.279	0.415	-	-	0	-	0.00%
2008-10-13	0	0.165	0.106	0.165	-	-	0	0	-	0.415	0.267	0.415	-	-	0	-	0.00%
2008-10-10	0	0.165	0.106	0.165	-	-	0	0	-	0.415	0.267	0.415	-	-	0	-	0.00%
2008-10-09	0	0.165	0.121	0.165	-	-	0	0	-	0.415	0.304	0.415	-	-	0	-	0.00%
2008-10-08	0	0.165	0.101	0.165	-	-	0	0	-	0.415	0.254	0.415	-	-	0	-	-2.94%
2008-10-06	0	0.170	0.125	0.170	-	-	0	0	-	0.428	0.315	0.428	-	-	0	-	0.00%
2008-10-03	0	0.170	0.106	0.170	0.170	0.170	30,000	5,100	0.1700	0.428	0.267	0.428	0.428	0.428	11,921	0.4278	1.80%
2008-10-02	0	0.170	0.082	0.170	0.150	0.170	228,000	37,600	0.1649	0.420	0.203	0.420	0.371	0.420	92,231	0.4077	6.25%
2008-09-30	0	0.160	0.145	0.165	-	-	0	0	-	0.396	0.358	0.408	-	-	0	-	0.00%
2008-09-29	0	0.160	0.150	0.170	0.140	0.160	106,000	16,840	0.1589	0.396	0.371	0.420	0.346	0.396	42,879	0.3927	14.29%
2008-09-26	0	0.140	0.140	0.170	0.140	0.140	120,000	16,800	0.1400	0.346	0.346	0.420	0.346	0.346	48,542	0.3461	-3.45%
2008-09-25	0	0.145	0.140	0.170	-	-	0	0	-	0.358	0.346	0.420	-	-	0	-	0.00%
2008-09-24	0	0.145	0.145	0.170	0.140	0.140	340,080	47,610	0.1400	0.358	0.358	0.420	0.346	0.346	137,569	0.3461	3.57%
2008-09-23	0	0.140	0.140	0.174	0.140	0.140	170,000	23,800	0.1400	0.346	0.346	0.430	0.346	0.346	68,769	0.3461	-6.67%
2008-09-22	0	0.150	0.140	0.174	-	-	0	0	-	0.371	0.346	0.430	-	-	0	-	0.00%
2008-09-19	0	0.150	0.135	0.185	-	-	0	0	-	0.371	0.334	0.457	-	-	0	-	0.00%
2008-09-18	0	0.150	0.150	0.160	0.150	0.150	738,000	110,700	0.1500	0.371	0.371	0.396	0.371	0.371	298,536	0.3708	-14.29%
2008-09-17	0	0.175	0.109	0.175	-	-	0	0	-	0.433	0.269	0.433	-	-	0	-	0.00%
2008-09-16	0	0.175	0.080	0.175	-	-	90,000	15,750	0.1750	0.433	0.198	0.433	-	-	36,407	0.4326	0.00%
2008-09-12	0	0.175	0.103	0.175	-	-	0	0	-	0.433	0.255	0.433	-	-	0	-	-2.78%
2008-09-11	0	0.180	0.105	0.180	-	-	0	0	-	0.445	0.260	0.445	-	-	0	-	0.00%
2008-09-10	0	0.180	0.100	0.180	-	-	0	0	-	0.445	0.247	0.445	-	-	0	-	0.00%
2008-09-09	0	0.180	0.113	0.180	0.180	0.180	60,000	10,800	0.1800	0.445	0.279	0.445	0.445	0.445	24,271	0.4450	2.86%
2008-09-08	0	0.175	0.100	0.180	-	-	0	0	-	0.433	0.247	0.445	-	-	0	-	0.00%
2008-09-05	0	0.175	0.142	0.180	-	-	0	0	-	0.433	0.351	0.445	-	-	0	-	0.00%
2008-09-04	0	0.175	0.132	0.180	-	-	0	0	-	0.433	0.326	0.445	-	-	0	-	0.00%
2008-09-03	0	0.175	0.131	0.180	-	-	0	0	-	0.433	0.324	0.445	-	-	0	-	0.00%
2008-09-02	0	0.175	0.112	-	-	-	0	0	-	0.433	0.277	-	-	-	0	-	0.00%
2008-09-01	0	0.175	0.126	-	-	-	0	0	-	0.433	0.311	-	-	-	0	-	0.00%
2008-08-29	0	0.175	0.136	0.200	-	-	0	0	-	0.433	0.336	0.494	-	-	0	-	0.00%
2008-08-28	0	0.175	0.136	-	-	-	0	0	-	0.433	0.336	-	-	-	0	-	0.00%
2008-08-27	0	0.175	0.123	0.175	-	-	0	0	-	0.433	0.304	0.433	-	-	0	-	0.00%
2008-08-26	0	0.175	0.115	-	-	-	0	0	-	0.433	0.284	-	-	-	0	-	0.00%
2008-08-25	0	0.175	0.116	-	-	-	0	0	-	0.433	0.287	-	-	-	0	-	0.00%
2008-08-21	0	0.175	0.175	-	-	-	0	0	-	0.433	0.433	-	-	-	0	-	0.00%
2008-08-20	0	0.175	0.175	-	-	-	0	0	-	0.433	0.433	-	-	-	0	-	0.00%
2008-08-19	0	0.175	0.175	-	0.175	0.175	50,000	8,750	0.1750	0.433	0.433	-	0.433	0.433	20,226	0.4326	0.00%
2008-08-18	0	0.175	0.175	0.195	0.175	0.175	170,000	29,750	0.1750	0.433	0.433	0.482	0.433	0.433	68,769	0.4326	-5.41%
2008-08-15	0	0.185	0.112	0.185	-	-	0	0	-	0.457	0.277	0.457	-	-	0	-	0.00%
2008-08-14	0	0.185	0.185	0.200	0.185	0.185	100,000	18,500	0.1850	0.457	0.457	0.494	0.457	0.457	40,452	0.4573	-2.63%
2008-08-13	0	0.190	0.190	0.200	0.190	0.190	14,000	2,660	0.1900	0.470	0.470	0.494	0.470	0.470	5,663	0.4697	0.00%
2008-08-12	0	0.190	0.185	0.190	0.188	0.190	200,000	37,840	0.1892	0.470	0.457	0.470	0.465	0.470	80,904	0.4677	0.00%
2008-08-11	0	0.190	0.170	0.190	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2008-08-08	0	0.190	0.175	0.210	-	-	0	0	-	0.470	0.433	0.519	-	-	0	-	0.00%
2008-08-07	0	0.190	0.190	0.200	0.190	0.195	106,000	20,470	0.1931	0.470	0.470	0.494	0.470	0.482	42,879	0.4774	-2.56%
2008-08-05	0	0.195	0.191	0.200	0.190	0.195	1,060,000	206,400	0.1947	0.482	0.472	0.494	0.470	0.482	428,792	0.4814	0.00%
2008-08-04	0	0.195	0.190	0.205	0.195	0.195	2,000	390	0.1950	0.482	0.470	0.507	0.482	0.482	809	0.4821	0.00%
2008-08-01	0	0.195	0.195	0.210	0.190	0.210	74,000	14,740	0.1992	0.482	0.482	0.519	0.470	0.519	29,935	0.4924	-7.14%
2008-07-31	0	0.210	0.200	0.220	0.200	0.210	1,472,000	300,880	0.2044	0.519	0.494	0.544	0.494	0.519	595,455	0.5053	7.69%
2008-07-30	0	0.195	0.195	0.205	0.195	0.200	250,000	49,750	0.1990	0.482	0.482	0.507	0.482	0.494	101,130	0.4919	-2.50%
2008-07-29	0	0.200	0.190	0.210	0.200	0.200	64,000	12,800	0.2000	0.494	0.470	0.519	0.494	0.494	25,889	0.4944	0.00%
2008-07-28	0	0.200	0.200	0.210	0.195	0.195	20,000	3,900	0.1950	0.494	0.494	0.519	0.482	0.482	8,090	0.4821	-2.44%
2008-07-25	0	0.205	0.185	0.205	-	-	0	0	-	0.507	0.457	0.507	-	-	0	-	0.00%
2008-07-24	0	0.205	0.200	0.205	0.200	0.205	476,000	96,400	0.2025	0.507	0.494	0.507	0.494	0.507	192,552	0.5006	2.50%
2008-07-23	0	0.200	0.190	0.200	0.200	0.200	70,000	14,000	0.2000	0.494	0.470	0.494	0.494	0.494	28,316	0.4944	0.00%
2008-07-22	0	0.200	0.190	0.205	0.200	0.200	158,000	31,600	0.2000	0.494	0.470	0.507	0.494	0.494	63,914	0.4944	5.26%
2008-07-21	0	0.190	0.190	0.200	0.185	0.200	208,000	39,440	0.1896	0.470	0.470	0.494	0.457	0.494	84,140	0.4687	-5.00%
2008-07-18	0	0.200	0.185	0.200	0.198	0.200	400,000	79,590	0.1990	0.494	0.457	0.494	0.489	0.494	161,808	0.4919	11.11%
2008-07-17	0	0.180	0.122	0.198	-	-	0	0	-	0.445	0.302	0.489	-	-	0	-	0.00%
2008-07-16	0	0.180	0.165	0.198	-	-	0	0	-	0.445	0.408	0.489	-	-	0	-	0.00%
2008-07-15	0	0.180	0.162	0.180	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	0.00%
2008-07-14	0	0.180	0.156	0.180	-	-	0	0	-	0.445	0.386	0.445	-	-	0	-	0.00%
2008-07-11	0	0.180	0.161	0.180	0.180	0.180	4,000	720	0.1800	0.445	0.398	0.445	0.445	0.445	1,618	0.4450	0.00%
2008-07-10	0	0.180	0.166	0.180	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2008-07-09	0	0.180	0.170	0.180	0.180	0.180	6,000	1,080	0.1800	0.445	0.420	0.445	0.445	0.445	2,427	0.4450	0.00%
2008-07-08	0	0.180	0.168	0.195	-	-	0	0	-	0.445	0.415	0.482	-	-	0	-	0.00%
2008-07-07	0	0.180	0.172	0.180	0.180	0.180	60,000	10,800	0.1800	0.445	0.425	0.445	0.445	0.445	24,271	0.4450	0.00%
2008-07-04	0	0.180	0.180	0.195	0.180	0.180	100,000	18,000	0.1800	0.445	0.445	0.482	0.445	0.445	40,452	0.4450	-6.25%
2008-07-03	0	0.192	0.176	0.192	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	-2.04%
2008-07-02	0	0.196	0.176	0.197	-	-	0	0	-	0.485	0.435	0.487	-	-	0	-	0.00%
2008-06-30	0	0.196	0.176	0.200	-	-	0	0	-	0.485	0.435	0.494	-	-	0	-	0.00%
2008-06-27	0	0.196	0.182	0.200	-	-	0	0	-	0.485	0.450	0.494	-	-	0	-	0.00%
2008-06-26	0	0.196	0.183	0.200	-	-	0	0	-	0.485	0.452	0.494	-	-	0	-	0.00%
2008-06-25	0	0.196	0.185	0.200	-	-	0	0	-	0.485	0.457	0.494	-	-	0	-	0.00%
2008-06-24	0	0.196	0.182	0.196	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.26%
2008-06-23	0	0.200	0.185	0.205	-	-	4,000	820	0.2050	0.483	0.447	0.495	-	-	1,655	0.4954	0.00%
2008-06-20	0	0.200	0.180	0.202	0.200	0.200	100,000	20,000	0.2000	0.483	0.435	0.488	0.483	0.483	41,383	0.4833	5.26%
2008-06-19	0	0.190	0.186	0.204	0.190	0.205	900,000	179,000	0.1989	0.459	0.449	0.493	0.459	0.495	372,449	0.4806	-7.32%
2008-06-18	0	0.205	0.190	0.205	0.185	0.205	110,000	20,750	0.1886	0.495	0.459	0.495	0.447	0.495	45,522	0.4558	10.81%
2008-06-17	0	0.185	0.166	0.198	0.185	0.185	90,000	16,650	0.1850	0.447	0.401	0.478	0.447	0.447	37,245	0.4470	0.00%
2008-06-16	0	0.185	0.166	0.200	0.185	0.185	40,000	7,400	0.1850	0.447	0.401	0.483	0.447	0.447	16,553	0.4470	0.00%
2008-06-13	0	0.185	0.165	0.200	-	-	0	0	-	0.447	0.399	0.483	-	-	0	-	0.00%
2008-06-12	0	0.185	0.166	0.210	-	-	0	0	-	0.447	0.401	0.507	-	-	0	-	0.00%
2008-06-11	0	0.185	0.185	0.205	0.185	0.185	100,000	18,500	0.1850	0.447	0.447	0.495	0.447	0.447	41,383	0.4470	-7.50%
2008-06-10	0	0.200	0.150	0.200	0.215	0.215	102,000	21,930	0.2150	0.483	0.362	0.483	0.520	0.520	42,211	0.5195	2.56%
2008-06-06	0	0.195	0.175	0.215	-	-	0	0	-	0.471	0.423	0.520	-	-	0	-	0.00%
2008-06-05	0	0.195	0.178	0.240	-	-	0	0	-	0.471	0.430	0.580	-	-	0	-	0.00%
2008-06-04	0	0.195	0.178	0.215	-	-	0	0	-	0.471	0.430	0.520	-	-	0	-	0.00%
2008-06-03	0	0.195	0.178	0.200	-	-	0	0	-	0.471	0.430	0.483	-	-	0	-	0.00%
2008-06-02	0	0.195	0.175	0.210	0.195	0.195	60,000	11,700	0.1950	0.471	0.423	0.507	0.471	0.471	24,830	0.4712	0.00%
2008-05-30	0	0.195	0.180	0.210	-	-	0	0	-	0.471	0.435	0.507	-	-	0	-	0.00%
2008-05-29	0	0.195	0.189	0.195	0.195	0.195	100,000	19,500	0.1950	0.471	0.457	0.471	0.471	0.471	41,383	0.4712	3.17%
2008-05-28	0	0.189	0.189	0.224	0.189	0.189	140,000	26,460	0.1890	0.457	0.457	0.541	0.457	0.457	57,936	0.4567	-7.80%
2008-05-27	0	0.205	0.185	0.210	-	-	0	0	-	0.495	0.447	0.507	-	-	0	-	0.00%
2008-05-26	0	0.205	0.205	0.215	0.205	0.205	164,000	33,620	0.2050	0.495	0.495	0.520	0.495	0.495	67,868	0.4954	0.00%
2008-05-23	0	0.205	0.200	0.205	-	-	0	0	-	0.495	0.483	0.495	-	-	0	-	0.00%
2008-05-22	0	0.205	0.205	0.220	0.205	0.205	200,000	41,000	0.2050	0.495	0.495	0.532	0.495	0.495	82,766	0.4954	0.00%
2008-05-21	0	0.205	0.200	-	-	-	0	0	-	0.495	0.483	-	-	-	0	-	0.00%
2008-05-20	0	0.205	0.195	0.205	0.205	0.205	20,000	4,100	0.2050	0.495	0.471	0.495	0.495	0.495	8,277	0.4954	-4.65%
2008-05-19	0	0.215	0.215	0.220	-	-	0	0	-	0.520	0.520	0.532	-	-	0	-	2.38%
2008-05-16	0	0.210	0.210	0.225	0.205	0.215	546,000	113,490	0.2079	0.507	0.507	0.544	0.495	0.520	225,952	0.5023	2.44%
2008-05-15	0	0.205	0.200	0.205	0.199	0.205	648,000	130,942	0.2021	0.495	0.483	0.495	0.481	0.495	268,163	0.4883	7.33%
2008-05-14	0	0.191	0.191	0.200	-	-	10,000	1,910	0.1910	0.462	0.462	0.483	-	-	4,138	0.4615	0.53%
2008-05-13	0	0.190	0.190	0.200	0.180	0.190	682,000	128,448	0.1883	0.459	0.459	0.483	0.435	0.459	282,233	0.4551	-9.09%
2008-05-09	0	0.209	0.209	0.210	0.195	0.200	200,000	39,500	0.1975	0.505	0.505	0.507	0.471	0.483	82,766	0.4772	1.95%
2008-05-08	0	0.205	0.185	0.205	-	-	0	0	-	0.495	0.447	0.495	-	-	0	-	-2.38%
2008-05-07	0	0.210	0.190	0.210	0.200	0.216	372,000	76,414	0.2054	0.507	0.459	0.507	0.483	0.522	153,946	0.4964	5.53%
2008-05-06	0	0.199	0.190	0.199	0.190	0.200	452,000	88,200	0.1951	0.481	0.459	0.481	0.459	0.483	187,052	0.4715	2.05%
2008-05-05	0	0.195	0.185	0.195	0.178	0.195	300,000	56,800	0.1893	0.471	0.447	0.471	0.430	0.471	124,150	0.4575	5.41%
2008-05-02	0	0.185	0.179	0.185	-	-	0	0	-	0.447	0.433	0.447	-	-	0	-	0.00%
2008-04-30	0	0.185	0.181	0.195	-	-	0	0	-	0.447	0.437	0.471	-	-	0	-	0.00%
2008-04-29	0	0.185	0.171	0.195	0.185	0.185	100,000	18,500	0.1850	0.447	0.413	0.471	0.447	0.447	41,383	0.4470	0.00%
2008-04-28	0	0.185	0.185	0.195	-	-	0	0	-	0.447	0.447	0.471	-	-	0	-	2.78%
2008-04-25	0	0.180	0.175	0.200	-	-	20,000	3,500	0.1750	0.435	0.423	0.483	-	-	8,277	0.4229	0.00%
2008-04-24	0	0.180	0.180	0.190	0.170	0.190	616,000	112,860	0.1832	0.435	0.435	0.459	0.411	0.459	254,921	0.4427	4.65%
2008-04-23	0	0.172	0.170	0.172	0.170	0.190	646,000	114,720	0.1776	0.416	0.411	0.416	0.411	0.459	267,335	0.4291	7.50%
2008-04-22	0	0.160	0.160	0.168	0.160	0.160	100,000	16,000	0.1600	0.387	0.387	0.406	0.387	0.387	41,383	0.3866	-0.62%
2008-04-21	0	0.161	0.160	0.168	0.161	0.161	770,000	126,070	0.1637	0.389	0.387	0.406	0.389	0.389	318,651	0.3956	1.26%
2008-04-18	0	0.159	0.153	0.168	-	-	0	0	-	0.384	0.370	0.406	-	-	0	-	0.00%
2008-04-17	0	0.159	0.159	0.168	0.154	0.159	160,000	25,160	0.1573	0.384	0.384	0.406	0.372	0.384	66,213	0.3800	-3.64%
2008-04-16	0	0.165	0.155	0.168	-	-	0	0	-	0.399	0.375	0.406	-	-	0	-	0.00%
2008-04-15	0	0.165	0.155	0.180	-	-	0	0	-	0.399	0.375	0.435	-	-	0	-	0.00%
2008-04-14	0	0.165	0.153	0.175	-	-	0	0	-	0.399	0.370	0.423	-	-	0	-	0.00%
2008-04-11	0	0.165	0.165	0.180	0.151	0.165	300,000	47,400	0.1580	0.399	0.399	0.435	0.365	0.399	124,150	0.3818	-1.79%
2008-04-10	0	0.168	0.165	0.180	-	-	0	0	-	0.406	0.399	0.435	-	-	0	-	0.00%
2008-04-09	0	0.168	0.168	0.175	0.165	0.168	160,000	26,580	0.1661	0.406	0.406	0.423	0.399	0.406	66,213	0.4014	-1.18%
2008-04-08	0	0.170	0.165	0.175	0.170	0.170	320,000	54,400	0.1700	0.411	0.399	0.423	0.411	0.411	132,426	0.4108	0.00%
2008-04-07	0	0.170	0.154	0.170	0.151	0.170	330,000	50,400	0.1527	0.411	0.372	0.411	0.365	0.411	136,565	0.3691	3.03%
2008-04-03	0	0.165	0.152	0.179	-	-	0	0	-	0.399	0.367	0.433	-	-	0	-	0.00%
2008-04-02	0	0.165	0.165	0.179	0.165	0.165	10,000	1,650	0.1650	0.399	0.399	0.433	0.399	0.399	4,138	0.3987	3.13%
2008-04-01	0	0.160	0.151	0.175	-	-	0	0	-	0.387	0.365	0.423	-	-	0	-	0.00%
2008-03-31	0	0.160	0.160	0.165	0.160	0.160	114,000	18,240	0.1600	0.387	0.387	0.399	0.387	0.387	47,177	0.3866	0.00%
2008-03-28	0	0.160	0.160	0.178	0.160	0.160	120,000	19,200	0.1600	0.387	0.387	0.430	0.387	0.387	49,660	0.3866	0.63%
2008-03-27	0	0.159	0.158	0.180	0.159	0.159	150,000	23,750	0.1583	0.384	0.382	0.435	0.384	0.384	62,075	0.3826	-9.14%
2008-03-26	0	0.175	0.165	0.175	-	-	0	0	-	0.423	0.399	0.423	-	-	0	-	0.00%
2008-03-25	0	0.175	0.170	0.180	0.168	0.175	338,000	58,884	0.1742	0.423	0.411	0.435	0.406	0.423	139,875	0.4210	7.36%
2008-03-20	0	0.163	0.155	0.169	-	-	0	0	-	0.394	0.375	0.408	-	-	0	-	0.00%
2008-03-19	0	0.163	0.163	0.169	0.163	0.169	1,052,000	173,776	0.1652	0.394	0.394	0.408	0.394	0.408	435,351	0.3992	-4.12%
2008-03-18	0	0.170	0.161	0.170	0.160	0.170	1,490,000	246,900	0.1657	0.411	0.389	0.411	0.387	0.411	616,610	0.4004	0.00%
2008-03-17	0	0.170	0.170	0.180	0.170	0.170	922,000	156,740	0.1700	0.411	0.411	0.435	0.411	0.411	381,553	0.4108	-5.56%
2008-03-14	0	0.180	0.136	0.180	-	-	0	0	-	0.435	0.329	0.435	-	-	0	-	0.00%
2008-03-13	0	0.180	0.141	0.180	-	-	0	0	-	0.435	0.341	0.435	-	-	0	-	-5.26%
2008-03-12	0	0.190	0.150	0.190	-	-	0	0	-	0.459	0.362	0.459	-	-	0	-	0.00%
2008-03-11	0	0.190	0.150	0.190	-	-	0	0	-	0.459	0.362	0.459	-	-	0	-	-4.52%
2008-03-10	0	0.199	0.180	0.199	-	-	0	0	-	0.481	0.435	0.481	-	-	0	-	0.00%
2008-03-07	0	0.199	0.166	0.199	0.199	0.199	12,000	2,388	0.1990	0.481	0.401	0.481	0.481	0.481	4,966	0.4809	-0.50%
2008-03-06	0	0.200	0.170	0.200	0.200	0.200	100,000	20,000	0.2000	0.483	0.411	0.483	0.483	0.483	41,383	0.4833	0.00%
2008-03-05	0	0.200	0.168	0.200	0.187	0.200	50,000	9,610	0.1922	0.483	0.406	0.483	0.452	0.483	20,692	0.4644	7.53%
2008-03-04	0	0.186	0.170	0.200	-	-	0	0	-	0.449	0.411	0.483	-	-	0	-	0.00%
2008-03-03	0	0.186	0.170	-	-	-	0	0	-	0.449	0.411	-	-	-	0	-	0.00%
2008-02-29	0	0.186	0.186	0.200	-	-	0	0	-	0.449	0.449	0.483	-	-	0	-	0.54%
2008-02-28	0	0.185	0.185	0.200	-	-	0	0	-	0.447	0.447	0.483	-	-	0	-	0.00%
2008-02-27	0	0.185	0.185	0.205	0.180	0.185	150,000	27,500	0.1833	0.447	0.447	0.495	0.435	0.447	62,075	0.4430	2.78%
2008-02-26	0	0.180	0.180	0.190	0.180	0.180	71,905	12,952	0.1801	0.435	0.435	0.459	0.435	0.435	29,757	0.4353	-2.70%
2008-02-25	0	0.185	0.185	0.200	-	-	0	0	-	0.447	0.447	0.483	-	-	0	-	2.78%
2008-02-22	0	0.180	0.180	0.200	0.180	0.180	54,000	9,720	0.1800	0.435	0.435	0.483	0.435	0.435	22,347	0.4350	-10.00%
2008-02-21	0	0.200	0.195	0.200	0.200	0.200	50,000	10,000	0.2000	0.483	0.471	0.483	0.483	0.483	20,692	0.4833	4.71%
2008-02-20	0	0.191	0.191	0.210	0.191	0.200	310,000	61,778	0.1993	0.462	0.462	0.507	0.462	0.483	128,288	0.4816	-4.02%
2008-02-19	0	0.199	0.185	0.199	0.175	0.200	122,000	24,138	0.1979	0.481	0.447	0.481	0.423	0.483	50,488	0.4781	4.74%
2008-02-18	0	0.190	0.180	0.190	0.190	0.190	100,000	19,000	0.1900	0.459	0.435	0.459	0.459	0.459	41,383	0.4591	5.56%
2008-02-15	0	0.180	0.180	0.195	0.180	0.180	108,000	19,440	0.1800	0.435	0.435	0.471	0.435	0.435	44,694	0.4350	5.88%
2008-02-14	0	0.170	0.170	0.180	0.170	0.170	100,000	17,000	0.1700	0.411	0.411	0.435	0.411	0.411	41,383	0.4108	0.00%
2008-02-13	0	0.170	0.170	0.180	0.170	0.170	216,000	36,720	0.1700	0.411	0.411	0.435	0.411	0.411	89,388	0.4108	0.00%
2008-02-12	0	0.170	0.170	0.180	-	-	0	0	-	0.411	0.411	0.435	-	-	0	-	0.00%
2008-02-11	0	0.170	0.170	-	0.170	0.170	200,000	34,000	0.1700	0.411	0.411	-	0.411	0.411	82,766	0.4108	1.19%
2008-02-06	0	0.168	0.168	0.170	-	-	0	0	-	0.406	0.406	0.411	-	-	0	-	0.00%
2008-02-05	0	0.168	0.160	0.170	-	-	0	0	-	0.406	0.387	0.411	-	-	0	-	0.00%
2008-02-04	0	0.168	0.163	-	0.168	0.168	470,000	78,960	0.1680	0.406	0.394	-	0.406	0.406	194,501	0.4060	-1.18%
2008-02-01	0	0.170	0.160	0.170	0.151	0.200	308,000	53,460	0.1736	0.411	0.387	0.411	0.365	0.483	127,460	0.4194	3.66%
2008-01-31	0	0.164	0.164	-	-	-	0	0	-	0.396	0.396	-	-	-	0	-	0.00%
2008-01-30	0	0.164	0.135	0.164	0.165	0.165	50,000	8,250	0.1650	0.396	0.326	0.396	0.399	0.399	20,692	0.3987	-0.61%
2008-01-29	0	0.165	0.165	0.180	0.165	0.165	538,000	88,020	0.1636	0.399	0.399	0.435	0.399	0.399	222,642	0.3953	3.13%
2008-01-28	0	0.160	0.160	0.200	0.160	0.160	192,000	30,720	0.1600	0.387	0.387	0.483	0.387	0.387	79,456	0.3866	-13.04%
2008-01-25	0	0.184	0.162	0.184	0.155	0.184	210,643	36,288	0.1723	0.445	0.391	0.445	0.375	0.445	87,171	0.4163	5.14%
2008-01-24	0	0.175	0.155	0.185	-	-	0	0	-	0.423	0.375	0.447	-	-	0	-	0.00%
2008-01-23	0	0.175	0.155	0.175	0.175	0.175	110,000	19,250	0.1750	0.423	0.375	0.423	0.423	0.423	45,522	0.4229	-2.78%
2008-01-22	0	0.180	0.120	0.180	-	-	0	0	-	0.435	0.290	0.435	-	-	0	-	0.00%
2008-01-21	0	0.180	0.160	0.185	0.170	0.180	116,000	20,330	0.1753	0.435	0.387	0.447	0.411	0.435	48,005	0.4235	0.00%
2008-01-18	0	0.180	0.180	0.185	0.180	0.180	558,000	100,440	0.1800	0.435	0.435	0.447	0.435	0.435	230,918	0.4350	2.27%
2008-01-17	0	0.176	0.176	0.185	0.170	0.176	80,000	14,020	0.1753	0.425	0.425	0.447	0.411	0.425	33,107	0.4235	-3.30%
2008-01-16	0	0.182	0.182	0.190	0.175	0.190	152,000	26,880	0.1768	0.440	0.440	0.459	0.423	0.459	62,902	0.4273	-1.62%
2008-01-15	0	0.185	0.176	0.185	-	-	0	0	-	0.447	0.425	0.447	-	-	0	-	0.00%
2008-01-14	0	0.185	0.185	0.195	0.180	0.180	100,000	18,000	0.1800	0.447	0.447	0.471	0.435	0.435	41,383	0.4350	-2.63%
2008-01-11	0	0.190	0.190	0.200	0.190	0.200	110,000	21,900	0.1991	0.459	0.459	0.483	0.459	0.483	45,522	0.4811	2.15%
2008-01-10	0	0.186	0.186	0.198	0.186	0.186	70,000	13,020	0.1860	0.449	0.449	0.478	0.449	0.449	28,968	0.4495	-6.06%
2008-01-09	0	0.198	0.185	0.198	0.185	0.200	154,000	30,620	0.1988	0.478	0.447	0.478	0.447	0.483	63,730	0.4805	7.03%
2008-01-08	0	0.185	0.185	0.199	0.185	0.185	250,000	46,250	0.1850	0.447	0.447	0.481	0.447	0.447	103,458	0.4470	2.21%
2008-01-07	0	0.181	0.181	0.199	0.175	0.180	310,000	55,520	0.1791	0.437	0.437	0.481	0.423	0.435	128,288	0.4328	3.43%
2008-01-04	0	0.175	0.175	0.190	0.175	0.190	318,000	60,140	0.1891	0.423	0.423	0.459	0.423	0.459	131,599	0.4570	-7.41%
2008-01-03	0	0.189	0.166	0.199	-	-	0	0	-	0.457	0.401	0.481	-	-	0	-	0.00%
2008-01-02	0	0.189	0.159	0.189	-	-	0	0	-	0.457	0.384	0.457	-	-	0	-	-4.55%
2007-12-31	0	0.198	0.175	0.198	-	-	0	0	-	0.478	0.423	0.478	-	-	0	-	-1.00%
2007-12-28	0	0.200	0.175	0.200	-	-	0	0	-	0.483	0.423	0.483	-	-	0	-	0.00%
2007-12-27	0	0.200	0.151	0.200	-	-	0	0	-	0.483	0.365	0.483	-	-	0	-	0.00%
2007-12-24	0	0.200	0.166	0.200	-	-	0	0	-	0.483	0.401	0.483	-	-	0	-	-1.96%
2007-12-21	0	0.204	0.204	0.208	0.204	0.210	140,000	29,070	0.2076	0.493	0.493	0.503	0.493	0.507	57,936	0.5018	-2.39%
2007-12-20	0	0.209	0.200	0.209	0.200	0.209	82,000	16,508	0.2013	0.505	0.483	0.505	0.483	0.505	33,934	0.4865	1.46%
2007-12-19	0	0.206	0.191	0.206	0.191	0.206	162,000	32,232	0.1990	0.498	0.462	0.498	0.462	0.498	67,041	0.4808	10.75%
2007-12-18	0	0.186	0.199	0.200	0.185	0.186	140,000	25,888	0.1849	0.449	0.481	0.483	0.447	0.449	57,936	0.4468	0.54%
2007-12-17	0	0.185	0.185	0.200	0.182	0.193	278,000	52,386	0.1884	0.447	0.447	0.483	0.440	0.466	115,045	0.4554	1.65%
2007-12-14	0	0.182	0.182	0.189	0.182	0.183	308,000	56,256	0.1826	0.440	0.440	0.457	0.440	0.442	127,460	0.4414	-4.21%
2007-12-13	0	0.190	0.186	0.200	-	-	0	0	-	0.459	0.449	0.483	-	-	0	-	0.00%
2007-12-12	0	0.190	0.183	0.190	0.190	0.190	28,000	5,320	0.1900	0.459	0.442	0.459	0.459	0.459	11,587	0.4591	-2.56%
2007-12-11	0	0.195	0.195	0.200	0.195	0.195	212,000	41,340	0.1950	0.471	0.471	0.483	0.471	0.471	87,732	0.4712	7.73%
2007-12-10	0	0.181	0.181	0.195	0.181	0.181	62,000	11,222	0.1810	0.437	0.437	0.471	0.437	0.437	25,658	0.4374	-3.72%
2007-12-07	0	0.188	0.193	0.194	0.185	0.196	1,050,000	198,268	0.1888	0.454	0.466	0.469	0.447	0.474	434,524	0.4563	-4.08%
2007-12-06	0	0.196	0.196	0.200	0.190	0.190	50,000	9,500	0.1900	0.474	0.474	0.483	0.459	0.459	20,692	0.4591	-2.00%
2007-12-05	0	0.200	0.194	0.200	0.195	0.200	420,000	83,500	0.1988	0.483	0.469	0.483	0.471	0.483	173,809	0.4804	1.01%
2007-12-04	0	0.198	0.194	0.200	0.198	0.200	132,000	26,340	0.1995	0.478	0.469	0.483	0.478	0.483	54,626	0.4822	0.51%
2007-12-03	0	0.197	0.195	0.200	0.191	0.197	216,000	42,516	0.1968	0.476	0.471	0.483	0.462	0.476	89,388	0.4756	-1.50%
2007-11-30	0	0.200	0.193	0.200	0.184	0.200	140,000	26,800	0.1914	0.483	0.466	0.483	0.445	0.483	57,936	0.4626	2.04%
2007-11-29	0	0.196	0.196	0.218	0.185	0.185	50,000	9,250	0.1850	0.474	0.474	0.527	0.447	0.447	20,692	0.4470	-1.51%
2007-11-28	0	0.199	0.185	0.199	-	-	0	0	-	0.481	0.447	0.481	-	-	0	-	0.00%
2007-11-27	0	0.199	0.186	0.200	0.188	0.199	200,000	38,700	0.1935	0.481	0.449	0.483	0.454	0.481	82,766	0.4676	4.74%
2007-11-26	0	0.190	0.190	0.200	0.190	0.194	418,000	79,808	0.1909	0.459	0.459	0.483	0.459	0.469	172,982	0.4614	0.53%
2007-11-23	0	0.189	0.180	0.189	0.180	0.210	714,000	133,654	0.1872	0.457	0.435	0.457	0.435	0.507	295,476	0.4523	-5.50%
2007-11-22	0	0.200	0.188	0.200	0.182	0.200	400,000	77,210	0.1930	0.483	0.454	0.483	0.440	0.483	165,533	0.4664	-0.50%
2007-11-21	0	0.201	0.201	0.219	0.201	0.201	40,000	8,040	0.2010	0.486	0.486	0.529	0.486	0.486	16,553	0.4857	-2.90%
2007-11-20	0	0.207	0.205	0.218	0.207	0.218	128,000	26,836	0.2097	0.500	0.495	0.527	0.500	0.527	52,970	0.5066	-5.05%
2007-11-19	0	0.218	0.199	0.220	-	-	20,000	4,360	0.2180	0.527	0.481	0.532	-	-	8,277	0.5268	0.00%
2007-11-16	0	0.218	0.207	0.237	-	-	0	0	-	0.527	0.500	0.573	-	-	0	-	0.00%
2007-11-15	0	0.218	0.218	0.238	0.218	0.221	370,000	81,278	0.2197	0.527	0.527	0.575	0.527	0.534	153,118	0.5308	-3.11%
2007-11-14	0	0.225	0.225	0.240	0.220	0.225	158,000	35,010	0.2216	0.544	0.544	0.580	0.532	0.544	65,385	0.5354	-2.17%
2007-11-13	0	0.230	0.222	0.230	0.221	0.230	492,000	110,184	0.2240	0.556	0.536	0.556	0.534	0.556	203,605	0.5412	0.00%
2007-11-12	0	0.230	0.230	0.236	0.222	0.225	676,000	151,122	0.2236	0.556	0.556	0.570	0.536	0.544	279,750	0.5402	-7.26%
2007-11-09	0	0.248	0.240	0.248	0.248	0.248	110,000	27,070	0.2461	0.599	0.580	0.599	0.599	0.599	45,522	0.5947	4.20%
2007-11-08	0	0.238	0.233	0.244	0.233	0.245	128,000	30,180	0.2358	0.575	0.563	0.590	0.563	0.592	52,970	0.5698	-4.80%
2007-11-07	0	0.250	0.244	0.255	0.240	0.255	714,000	177,480	0.2486	0.604	0.590	0.616	0.580	0.616	295,476	0.6007	4.17%
2007-11-06	0	0.240	0.235	0.250	-	-	0	0	-	0.580	0.568	0.604	-	-	0	-	0.00%
2007-11-05	0	0.240	0.238	0.246	0.240	0.265	1,334,000	327,316	0.2454	0.580	0.575	0.594	0.580	0.640	552,052	0.5929	-9.43%
2007-11-02	0	0.265	0.250	0.265	0.250	0.265	400,000	102,530	0.2563	0.640	0.604	0.640	0.604	0.640	165,533	0.6194	1.92%
2007-11-01	0	0.260	0.260	0.270	0.260	0.260	1,330,000	345,800	0.2600	0.628	0.628	0.652	0.628	0.628	550,397	0.6283	-1.89%
2007-10-31	0	0.265	0.260	0.265	0.260	0.270	518,000	138,680	0.2677	0.640	0.628	0.640	0.628	0.652	214,365	0.6469	-1.85%
2007-10-30	0	0.270	0.265	0.275	0.270	0.275	304,000	82,100	0.2701	0.652	0.640	0.665	0.652	0.665	125,805	0.6526	-3.57%
2007-10-29	0	0.280	0.280	0.285	0.270	0.290	662,000	187,400	0.2831	0.677	0.677	0.689	0.652	0.701	273,957	0.6840	0.00%
2007-10-26	0	0.280	0.280	0.290	0.280	0.295	1,402,000	399,570	0.2850	0.677	0.677	0.701	0.677	0.713	580,193	0.6887	-1.75%
2007-10-25	0	0.285	0.285	0.290	0.270	0.290	1,980,000	552,880	0.2792	0.689	0.689	0.701	0.652	0.701	819,387	0.6747	5.56%
2007-10-24	0	0.270	0.260	0.270	0.255	0.270	950,000	250,250	0.2634	0.652	0.628	0.652	0.616	0.652	393,140	0.6365	5.88%
2007-10-23	0	0.255	0.255	0.260	0.250	0.260	1,868,000	477,090	0.2554	0.616	0.616	0.628	0.604	0.628	773,038	0.6172	-1.92%
2007-10-22	0	0.260	0.260	0.275	0.250	0.255	82,000	20,860	0.2544	0.628	0.628	0.665	0.604	0.616	33,934	0.6147	-1.89%
2007-10-18	0	0.265	0.265	0.280	0.265	0.290	706,000	195,390	0.2768	0.640	0.640	0.677	0.640	0.701	292,165	0.6688	-5.36%
2007-10-17	0	0.280	0.280	0.285	0.270	0.280	1,404,000	391,620	0.2789	0.677	0.677	0.689	0.652	0.677	581,020	0.6740	3.70%
2007-10-16	0	0.270	0.270	0.285	0.270	0.280	1,968,000	538,300	0.2735	0.652	0.652	0.689	0.652	0.677	814,421	0.6610	-1.82%
2007-10-15	0	0.275	0.275	0.280	0.275	0.280	1,238,000	340,500	0.2750	0.665	0.665	0.677	0.665	0.677	512,324	0.6646	0.00%
2007-10-12	0	0.275	0.275	0.280	0.270	0.290	744,000	207,890	0.2794	0.665	0.665	0.677	0.652	0.701	307,891	0.6752	-2.48%
2007-10-11	0	0.285	0.285	0.290	0.270	0.290	1,394,000	388,040	0.2784	0.681	0.681	0.693	0.646	0.693	583,019	0.6656	5.56%
2007-10-10	0	0.270	0.270	0.280	0.270	0.280	410,000	112,700	0.2749	0.646	0.646	0.669	0.646	0.669	171,476	0.6572	-1.82%
2007-10-09	0	0.275	0.275	0.280	0.270	0.285	870,000	239,080	0.2748	0.658	0.658	0.669	0.646	0.681	363,864	0.6571	-3.51%
2007-10-08	0	0.285	0.280	0.285	0.270	0.295	2,610,000	749,970	0.2873	0.681	0.669	0.681	0.646	0.705	1,091,592	0.6870	5.56%
2007-10-05	0	0.270	0.270	0.280	0.265	0.285	734,000	201,050	0.2739	0.646	0.646	0.669	0.634	0.681	306,984	0.6549	0.00%
2007-10-04	0	0.270	0.265	0.270	0.250	0.270	388,000	98,400	0.2536	0.646	0.634	0.646	0.598	0.646	162,275	0.6064	3.85%
2007-10-03	0	0.260	0.260	0.270	0.260	0.265	674,000	178,040	0.2642	0.622	0.622	0.646	0.622	0.634	281,890	0.6316	-3.70%
2007-10-02	0	0.270	0.270	0.275	0.250	0.280	1,588,000	425,920	0.2682	0.646	0.646	0.658	0.598	0.669	664,156	0.6413	0.00%
2007-09-28	0	0.270	0.270	0.275	0.265	0.275	790,000	214,690	0.2718	0.646	0.646	0.658	0.634	0.658	330,405	0.6498	1.89%
2007-09-27	0	0.265	0.265	0.280	0.260	0.285	650,000	177,800	0.2735	0.634	0.634	0.669	0.622	0.681	271,852	0.6540	-3.64%
2007-09-25	0	0.275	0.275	0.285	0.270	0.285	738,000	207,880	0.2817	0.658	0.658	0.681	0.646	0.681	308,657	0.6735	-1.79%
2007-09-24	0	0.280	0.280	0.290	0.280	0.305	696,000	200,760	0.2884	0.669	0.669	0.693	0.669	0.729	291,091	0.6897	-1.75%
2007-09-21	0	0.285	0.285	0.300	0.285	0.330	380,000	119,950	0.3157	0.681	0.681	0.717	0.681	0.789	158,929	0.7547	-8.06%
2007-09-20	0	0.310	0.310	0.320	0.300	0.330	4,054,000	1,286,430	0.3173	0.741	0.741	0.765	0.717	0.789	1,695,523	0.7587	3.33%
2007-09-19	0	0.300	0.290	0.300	0.280	0.310	860,000	257,480	0.2994	0.717	0.693	0.717	0.669	0.741	359,682	0.7159	0.00%
2007-09-18	0	0.300	0.290	0.300	0.290	0.300	310,000	91,000	0.2935	0.717	0.693	0.717	0.693	0.717	129,653	0.7019	3.45%
2007-09-17	0	0.290	0.290	0.305	0.290	0.290	30,000	8,700	0.2900	0.693	0.693	0.729	0.693	0.693	12,547	0.6934	-1.69%
2007-09-14	0	0.295	0.290	0.295	0.295	0.310	1,092,000	328,770	0.3011	0.705	0.693	0.705	0.705	0.741	456,712	0.7199	0.00%
2007-09-13	0	0.295	0.295	0.300	0.295	0.310	704,000	210,000	0.2983	0.705	0.705	0.717	0.705	0.741	294,437	0.7132	0.00%
2007-09-12	0	0.295	0.295	0.300	0.285	0.300	930,000	275,950	0.2967	0.705	0.705	0.717	0.681	0.717	388,958	0.7095	3.51%
2007-09-11	0	0.285	0.285	0.295	0.280	0.295	770,000	220,650	0.2866	0.681	0.681	0.705	0.669	0.705	322,041	0.6852	-1.72%
2007-09-10	0	0.290	0.290	0.295	0.290	0.295	100,000	29,100	0.2910	0.693	0.693	0.705	0.693	0.705	41,823	0.6958	-3.33%
2007-09-07	0	0.300	0.300	0.305	0.300	0.305	1,066,000	324,830	0.3047	0.717	0.717	0.729	0.717	0.729	445,838	0.7286	0.00%
2007-09-06	0	0.300	0.290	0.300	0.280	0.310	460,000	132,800	0.2887	0.717	0.693	0.717	0.669	0.741	192,388	0.6903	1.69%
2007-09-05	0	0.295	0.295	0.310	0.290	0.315	460,000	137,380	0.2987	0.705	0.705	0.741	0.693	0.753	192,388	0.7141	1.72%
2007-09-04	0	0.290	0.290	0.300	0.270	0.305	1,976,000	580,560	0.2938	0.693	0.693	0.717	0.646	0.729	826,431	0.7025	-9.38%
2007-09-03	0	0.320	0.310	0.320	0.305	0.330	1,968,000	620,920	0.3155	0.765	0.741	0.765	0.729	0.789	823,085	0.7544	6.67%
2007-08-31	0	0.300	0.300	0.310	0.290	0.310	1,146,000	339,000	0.2958	0.717	0.717	0.741	0.693	0.741	479,297	0.7073	-3.23%
2007-08-30	0	0.310	0.310	0.315	0.295	0.320	2,152,294	671,015	0.3118	0.741	0.741	0.753	0.705	0.765	900,164	0.7454	6.90%
2007-08-29	0	0.290	0.290	0.295	0.275	0.290	504,000	143,380	0.2845	0.693	0.693	0.705	0.658	0.693	210,790	0.6802	-4.92%
2007-08-28	0	0.305	0.305	0.310	0.305	0.340	1,272,000	395,750	0.3111	0.729	0.729	0.741	0.729	0.813	531,994	0.7439	-6.15%
2007-08-27	0	0.325	0.325	0.330	0.300	0.330	2,574,000	824,240	0.3202	0.777	0.777	0.789	0.717	0.789	1,076,536	0.7656	16.07%
2007-08-24	0	0.280	0.280	0.285	0.265	0.280	586,000	162,030	0.2765	0.669	0.669	0.681	0.634	0.669	245,085	0.6611	0.00%
2007-08-23	0	0.280	0.280	0.285	0.280	0.290	380,000	107,100	0.2818	0.669	0.669	0.681	0.669	0.693	158,929	0.6739	7.69%
2007-08-22	0	0.260	0.260	0.270	0.260	0.285	1,454,000	380,520	0.2617	0.622	0.622	0.646	0.622	0.681	608,113	0.6257	1.96%
2007-08-21	0	0.255	0.275	0.280	0.250	0.300	1,802,000	495,760	0.2751	0.610	0.658	0.669	0.598	0.717	753,659	0.6578	0.00%
2007-08-20	0	0.255	0.255	0.265	0.235	0.270	1,576,000	395,236	0.2508	0.610	0.610	0.634	0.562	0.646	659,138	0.5996	21.43%
2007-08-17	0	0.210	0.210	0.228	0.200	0.260	1,324,000	286,500	0.2164	0.502	0.502	0.545	0.478	0.622	553,742	0.5174	-19.23%
2007-08-16	0	0.260	0.260	0.280	0.255	0.290	1,206,000	315,740	0.2618	0.622	0.622	0.669	0.610	0.693	504,391	0.6260	-13.33%
2007-08-15	0	0.300	0.300	0.305	0.300	0.315	518,000	157,440	0.3039	0.717	0.717	0.729	0.717	0.753	216,645	0.7267	-4.76%
2007-08-14	0	0.315	0.315	0.335	0.315	0.320	98,000	30,930	0.3156	0.753	0.753	0.801	0.753	0.765	40,987	0.7546	-7.35%
2007-08-13	0	0.340	0.320	0.340	0.325	0.340	994,000	329,930	0.3319	0.813	0.765	0.813	0.777	0.813	415,725	0.7936	4.62%
2007-08-10	0	0.325	0.315	0.325	0.290	0.330	396,000	126,890	0.3204	0.777	0.753	0.777	0.693	0.789	165,621	0.7661	-4.41%
2007-08-09	0	0.340	0.340	0.360	0.340	0.380	1,808,000	654,440	0.3620	0.813	0.813	0.861	0.813	0.909	756,168	0.8655	-5.56%
2007-08-08	0	0.360	0.360	0.365	0.320	0.380	2,062,000	701,180	0.3400	0.861	0.861	0.873	0.765	0.909	862,400	0.8131	10.77%
2007-08-07	0	0.325	0.320	0.325	0.310	0.395	1,994,000	676,590	0.3393	0.777	0.765	0.777	0.741	0.944	833,960	0.8113	-15.58%
2007-08-06	0	0.385	0.385	0.390	0.380	0.400	880,000	343,060	0.3898	0.921	0.921	0.932	0.909	0.956	368,046	0.9321	-6.10%
2007-08-03	0	0.410	0.405	0.410	0.395	0.410	1,270,000	508,880	0.4007	0.980	0.968	0.980	0.944	0.980	531,158	0.9581	2.50%
2007-08-02	0	0.400	0.400	0.410	0.385	0.440	1,531,200	617,772	0.4035	0.956	0.956	0.980	0.921	1.052	640,401	0.9647	-4.76%
2007-08-01	0	0.420	0.415	0.420	0.405	0.465	6,360,000	2,791,940	0.4390	1.004	0.992	1.004	0.968	1.112	2,659,971	1.0496	-2.33%
2007-07-31	0	0.430	0.425	0.430	0.410	0.445	2,546,000	1,088,170	0.4274	1.028	1.016	1.028	0.980	1.064	1,064,825	1.0219	6.17%
2007-07-30	0	0.405	0.405	0.415	0.400	0.415	3,228,000	1,307,890	0.4052	0.968	0.968	0.992	0.956	0.992	1,350,061	0.9688	-1.22%
2007-07-27	0	0.410	0.410	0.415	0.410	0.440	1,720,000	730,380	0.4246	0.980	0.980	0.992	0.980	1.052	719,363	1.0153	-3.53%
2007-07-26	0	0.425	0.420	0.425	0.405	0.465	4,670,000	2,024,460	0.4335	1.016	1.004	1.016	0.968	1.112	1,953,155	1.0365	0.00%
2007-07-25	0	0.425	0.425	0.435	0.425	0.450	2,332,000	1,013,170	0.4345	1.016	1.016	1.040	1.016	1.076	975,323	1.0388	-7.61%
2007-07-24	0	0.460	0.455	0.460	0.445	0.500	3,690,000	1,701,550	0.4611	1.100	1.088	1.100	1.064	1.196	1,543,285	1.1026	-7.07%
2007-07-23	0	0.495	0.485	0.495	0.480	0.550	13,948,000	7,089,470	0.5083	1.184	1.160	1.184	1.148	1.315	5,833,535	1.2153	5.32%
2007-07-20	0	0.470	0.465	0.470	0.430	0.485	13,214,000	6,077,070	0.4599	1.124	1.112	1.124	1.028	1.160	5,526,551	1.0996	11.90%
2007-07-19	0	0.420	0.410	0.420	0.380	0.430	4,828,080	1,974,531	0.4090	1.004	0.980	1.004	0.909	1.028	2,019,270	0.9778	7.69%
2007-07-18	0	0.390	0.380	0.395	0.370	0.400	2,670,000	1,031,250	0.3862	0.932	0.909	0.944	0.885	0.956	1,116,686	0.9235	0.00%
2007-07-17	0	0.390	0.390	0.395	0.380	0.405	446,000	175,860	0.3943	0.932	0.932	0.944	0.909	0.968	186,533	0.9428	2.63%
2007-07-16	0	0.380	0.380	0.400	0.380	0.425	1,224,000	486,210	0.3972	0.909	0.909	0.956	0.909	1.016	511,919	0.9498	-7.32%
2007-07-13	0	0.410	0.390	0.410	0.385	0.410	1,338,000	535,930	0.4005	0.980	0.932	0.980	0.921	0.980	559,598	0.9577	5.13%
2007-07-12	0	0.390	0.390	0.400	0.380	0.405	706,000	279,410	0.3958	0.932	0.932	0.956	0.909	0.968	295,274	0.9463	2.63%
2007-07-11	0	0.380	0.380	0.410	0.380	0.410	1,040,000	406,500	0.3909	0.909	0.909	0.980	0.909	0.980	434,964	0.9346	-7.32%
2007-07-10	0	0.410	0.400	0.410	0.400	0.430	1,716,000	708,340	0.4128	0.980	0.956	0.980	0.956	1.028	717,690	0.9870	-4.65%
2007-07-09	0	0.430	0.415	0.430	0.400	0.450	1,898,000	833,350	0.4391	1.028	0.992	1.028	0.956	1.076	793,809	1.0498	0.00%
2007-07-06	0	0.430	0.430	0.435	0.410	0.440	1,984,240	848,008	0.4274	1.028	1.028	1.040	0.980	1.052	829,878	1.0218	4.88%
2007-07-05	0	0.410	0.410	0.425	0.350	0.475	9,420,000	4,017,100	0.4264	0.980	0.980	1.016	0.837	1.136	3,939,769	1.0196	17.14%
2007-07-04	0	0.350	0.360	0.365	0.335	0.370	4,076,000	1,420,190	0.3484	0.837	0.861	0.873	0.801	0.885	1,704,724	0.8331	-2.78%
2007-07-03	0	0.360	0.350	0.355	0.355	0.395	2,706,000	1,022,820	0.3780	0.861	0.837	0.849	0.849	0.944	1,131,743	0.9038	-7.69%
2007-06-29	0	0.390	0.365	0.390	0.350	0.420	2,454,000	993,410	0.4048	0.932	0.873	0.932	0.837	1.004	1,026,347	0.9679	-7.14%
2007-06-28	0	0.420	0.420	0.430	0.420	0.445	1,524,000	653,870	0.4290	1.004	1.004	1.028	1.004	1.064	637,389	1.0259	-2.33%
2007-06-27	0	0.430	0.430	0.440	0.425	0.450	786,000	341,230	0.4341	1.028	1.028	1.052	1.016	1.076	328,732	1.0380	-6.52%
2007-06-26	0	0.460	0.450	0.465	0.430	0.480	2,556,000	1,176,660	0.4604	1.100	1.076	1.112	1.028	1.148	1,069,007	1.1007	2.22%
2007-06-25	0	0.450	0.450	0.460	0.400	0.475	1,190,000	530,710	0.4460	1.076	1.076	1.100	0.956	1.136	497,699	1.0663	-5.26%
2007-06-22	0	0.475	0.460	0.475	0.450	0.490	4,078,080	1,890,615	0.4636	1.136	1.100	1.136	1.076	1.172	1,705,594	1.1085	0.85%
2007-06-21	0	0.475	0.470	0.475	0.455	0.510	2,963,411	1,435,853	0.4845	1.126	1.114	1.126	1.079	1.209	1,249,926	1.1488	0.00%
2007-06-20	0	0.475	0.475	0.480	0.435	0.520	9,392,000	4,419,420	0.4706	1.126	1.126	1.138	1.031	1.233	3,961,418	1.1156	7.95%
2007-06-18	0	0.440	0.435	0.445	0.410	0.540	11,741,008	5,103,823	0.4347	1.043	1.031	1.055	0.972	1.280	4,952,197	1.0306	-18.52%
2007-06-15	0	0.540	0.530	0.540	0.520	0.560	7,323,056	3,989,099	0.5447	1.280	1.257	1.280	1.233	1.328	3,088,765	1.2915	3.85%
2007-06-14	0	0.520	0.510	0.520	0.480	0.600	9,180,000	5,010,220	0.5458	1.233	1.209	1.233	1.138	1.423	3,871,999	1.2940	-10.34%
2007-06-13	0	0.580	0.580	0.590	0.570	0.590	6,218,800	3,593,260	0.5778	1.375	1.375	1.399	1.351	1.399	2,623,005	1.3699	-1.69%
2007-06-12	0	0.590	0.590	0.600	0.570	0.630	13,928,000	8,428,800	0.6052	1.399	1.399	1.423	1.351	1.494	5,874,641	1.4348	-1.67%
2007-06-11	0	0.600	0.600	0.610	0.570	0.650	21,240,000	13,166,580	0.6199	1.423	1.423	1.446	1.351	1.541	8,958,743	1.4697	9.09%
2007-06-08	0	0.550	0.540	0.550	0.440	0.620	40,246,000	22,265,940	0.5532	1.304	1.280	1.304	1.043	1.470	16,975,215	1.3117	19.57%
2007-06-07	0	0.460	0.455	0.465	0.420	0.470	8,935,024	3,998,175	0.4475	1.091	1.079	1.102	0.996	1.114	3,768,671	1.0609	5.75%
2007-06-06	0	0.435	0.430	0.440	0.420	0.470	10,048,400	4,438,838	0.4417	1.031	1.019	1.043	0.996	1.114	4,238,278	1.0473	-3.33%
2007-06-05	0	0.450	0.450	0.455	0.335	0.490	62,460,176	27,799,992	0.4451	1.067	1.067	1.079	0.794	1.162	26,344,852	1.0552	34.33%
2007-06-04	0	0.335	0.335	0.340	0.320	0.335	11,060,000	3,640,860	0.3292	0.794	0.794	0.806	0.759	0.794	4,664,957	0.7805	8.06%
2007-06-01	0	0.310	0.305	0.310	0.290	0.310	5,750,000	1,736,190	0.3019	0.735	0.723	0.735	0.688	0.735	2,425,272	0.7159	6.90%
2007-05-31	0	0.290	0.290	0.295	0.285	0.300	3,480,000	1,008,470	0.2898	0.688	0.688	0.699	0.676	0.711	1,467,817	0.6871	-3.33%
2007-05-30	0	0.300	0.290	0.300	0.270	0.315	3,379,600	990,996	0.2932	0.711	0.688	0.711	0.640	0.747	1,425,469	0.6952	-4.76%
2007-05-29	0	0.315	0.310	0.315	0.290	0.325	5,915,200	1,793,424	0.3032	0.747	0.735	0.747	0.688	0.771	2,494,951	0.7188	3.28%
2007-05-28	0	0.305	0.305	0.310	0.285	0.335	10,110,000	3,144,360	0.3110	0.723	0.723	0.735	0.676	0.794	4,264,260	0.7374	10.91%
2007-05-25	0	0.275	0.270	0.280	0.255	0.275	5,036,000	1,333,920	0.2649	0.652	0.640	0.664	0.605	0.652	2,124,116	0.6280	1.85%
2007-05-23	0	0.270	0.270	0.275	0.255	0.280	3,754,000	1,009,280	0.2689	0.640	0.640	0.652	0.605	0.664	1,583,386	0.6374	-1.82%
2007-05-22	0	0.275	0.270	0.280	0.260	0.295	16,775,008	4,626,292	0.2758	0.652	0.640	0.664	0.616	0.699	7,075,470	0.6538	10.00%
2007-05-21	0	0.250	0.248	0.250	0.228	0.250	10,896,000	2,585,012	0.2372	0.593	0.588	0.593	0.541	0.593	4,595,784	0.5625	9.65%
2007-05-18	0	0.228	0.224	0.228	0.205	0.238	7,886,000	1,742,934	0.2210	0.541	0.531	0.541	0.486	0.564	3,326,207	0.5240	8.57%
2007-05-17	0	0.210	0.204	0.210	0.197	0.215	4,320,000	895,880	0.2074	0.498	0.484	0.498	0.467	0.510	1,822,117	0.4917	6.60%
2007-05-16	0	0.197	0.197	0.202	0.195	0.202	2,104,000	413,644	0.1966	0.467	0.467	0.479	0.462	0.479	887,439	0.4661	-1.01%
2007-05-15	0	0.199	0.199	0.200	0.190	0.210	2,754,000	548,230	0.1991	0.472	0.472	0.474	0.450	0.498	1,161,600	0.4720	-5.24%
2007-05-14	0	0.210	0.206	0.213	0.199	0.210	1,550,000	318,398	0.2054	0.498	0.488	0.505	0.472	0.498	653,769	0.4870	7.14%
2007-05-11	0	0.196	0.196	0.204	0.190	0.205	1,130,000	224,130	0.1983	0.465	0.465	0.484	0.450	0.486	476,619	0.4703	-2.00%
2007-05-10	0	0.200	0.200	0.201	0.195	0.200	1,216,000	241,950	0.1990	0.474	0.474	0.477	0.462	0.474	512,892	0.4717	2.56%
2007-05-09	0	0.195	0.193	0.195	0.192	0.196	1,434,000	278,686	0.1943	0.462	0.458	0.462	0.455	0.465	604,842	0.4608	-1.52%
2007-05-08	0	0.198	0.197	0.202	0.198	0.209	644,000	130,114	0.2020	0.469	0.467	0.479	0.469	0.496	271,630	0.4790	-3.41%
2007-05-07	0	0.205	0.202	0.206	0.200	0.206	1,374,000	281,734	0.2050	0.486	0.479	0.488	0.474	0.488	579,534	0.4861	0.00%
2007-05-04	0	0.205	0.205	0.208	0.202	0.210	1,970,000	403,966	0.2051	0.486	0.486	0.493	0.479	0.498	830,919	0.4862	-2.38%
2007-05-03	0	0.210	0.210	0.213	0.205	0.217	2,208,000	465,382	0.2108	0.498	0.498	0.505	0.486	0.514	931,304	0.4997	-2.78%
2007-05-02	0	0.216	0.216	0.223	0.216	0.223	2,690,000	588,440	0.2188	0.512	0.512	0.529	0.512	0.529	1,134,605	0.5186	-0.92%
2007-04-30	0	0.218	0.218	0.220	0.216	0.235	5,668,000	1,252,304	0.2209	0.517	0.517	0.522	0.512	0.557	2,390,685	0.5238	-4.80%
2007-04-27	0	0.229	0.228	0.229	0.204	0.230	6,058,000	1,329,260	0.2194	0.543	0.541	0.543	0.484	0.545	2,555,182	0.5202	4.09%
2007-04-26	0	0.220	0.215	0.220	0.202	0.235	9,128,000	2,020,010	0.2213	0.522	0.510	0.522	0.479	0.557	3,850,066	0.5247	-2.65%
2007-04-25	0	0.226	0.228	0.230	0.210	0.280	33,144,000	7,486,364	0.2259	0.536	0.541	0.545	0.498	0.664	13,979,688	0.5355	7.62%
2007-04-24	0	0.210	0.210	0.211	0.165	0.217	35,082,000	6,855,598	0.1954	0.498	0.498	0.500	0.391	0.514	14,797,110	0.4633	31.25%
2007-04-23	0	0.160	0.160	0.165	0.157	0.200	26,286,000	4,568,696	0.1738	0.379	0.379	0.391	0.372	0.474	11,087,077	0.4121	-5.88%
2007-04-20	0	0.170	0.155	0.170	0.150	0.205	21,424,000	3,577,366	0.1670	0.403	0.367	0.403	0.356	0.486	9,036,351	0.3959	8.28%
2007-04-19	0	0.157	0.165	0.170	0.157	0.182	2,220,000	379,116	0.1708	0.372	0.391	0.403	0.372	0.431	936,366	0.4049	-12.78%
2007-04-18	0	0.180	0.180	0.197	0.180	0.215	4,084,000	775,548	0.1899	0.427	0.427	0.467	0.427	0.510	1,722,576	0.4502	-2.70%
2007-04-17	0	0.185	0.182	0.185	0.180	0.202	1,462,000	279,836	0.1914	0.439	0.431	0.439	0.427	0.479	616,652	0.4538	-7.04%
2007-04-16	0	0.199	0.176	0.199	0.180	0.230	1,656,000	337,102	0.2036	0.472	0.417	0.472	0.427	0.545	698,478	0.4826	-9.55%
2007-04-13	0	0.220	0.210	0.220	0.220	0.228	370,000	83,560	0.2258	0.522	0.498	0.522	0.522	0.541	156,061	0.5354	-2.65%
2007-04-12	0	0.226	0.225	0.226	0.212	0.350	5,202,409	1,199,632	0.2306	0.536	0.533	0.536	0.503	0.830	2,194,305	0.5467	5.12%
2007-04-11	0	0.215	0.200	0.215	0.160	0.220	436,000	87,690	0.2011	0.510	0.474	0.510	0.379	0.522	183,899	0.4768	10.26%
2007-04-10	0	0.195	0.180	0.210	0.195	0.215	954,000	192,050	0.2013	0.462	0.427	0.498	0.462	0.510	402,384	0.4773	2.63%
2007-04-04	0	0.190	0.190	0.196	0.188	0.200	76,000	14,816	0.1949	0.450	0.450	0.465	0.446	0.474	32,056	0.4622	-5.00%
2007-04-03	0	0.200	0.200	0.215	0.196	0.220	1,384,323	277,819	0.2007	0.474	0.474	0.510	0.465	0.522	583,889	0.4758	0.00%
2007-04-02	0	0.200	0.199	0.200	0.190	0.230	2,023,840	410,332	0.2027	0.474	0.472	0.474	0.450	0.545	853,628	0.4807	0.00%
2007-03-30	0	0.200	0.197	0.200	0.167	0.200	489,008	93,597	0.1914	0.474	0.467	0.474	0.396	0.474	206,257	0.4538	17.65%
2007-03-29	0	0.170	0.175	0.176	0.150	0.180	2,422,432	413,107	0.1705	0.403	0.415	0.417	0.356	0.427	1,021,749	0.4043	13.33%
2007-03-28	0	0.150	0.143	0.150	0.150	0.150	250,000	37,500	0.1500	0.356	0.339	0.356	0.356	0.356	105,447	0.3556	0.00%
2007-03-27	0	0.150	0.142	0.159	-	-	0	0	-	0.356	0.337	0.377	-	-	0	-	0.00%
2007-03-26	0	0.150	0.143	0.150	0.140	0.158	800,000	119,400	0.1493	0.356	0.339	0.356	0.332	0.375	337,429	0.3539	8.70%
2007-03-23	0	0.138	0.138	0.145	0.135	0.136	393,600	53,312	0.1354	0.327	0.327	0.344	0.320	0.322	166,015	0.3211	-13.75%
2007-03-22	0	0.160	-	0.160	0.160	0.160	10,000	1,600	0.1600	0.379	-	0.379	0.379	0.379	4,218	0.3793	3.23%
2007-03-21	0	0.155	0.141	0.170	-	-	0	0	-	0.367	0.334	0.403	-	-	0	-	0.00%
2007-03-20	0	0.155	0.115	0.156	0.155	0.155	300,000	46,500	0.1550	0.367	0.273	0.370	0.367	0.367	126,536	0.3675	0.00%
2007-03-19	0	0.155	0.140	0.158	0.155	0.155	478,000	74,090	0.1550	0.367	0.332	0.375	0.367	0.367	201,614	0.3675	-1.90%
2007-03-16	0	0.158	0.138	0.160	-	-	0	0	-	0.375	0.327	0.379	-	-	0	-	0.00%
2007-03-15	0	0.158	0.138	0.158	-	-	0	0	-	0.375	0.327	0.375	-	-	0	-	0.00%
2007-03-14	0	0.158	0.138	0.158	-	-	78	12	0.1538	0.375	0.327	0.375	-	-	33	0.3647	-0.63%
2007-03-13	0	0.159	0.140	0.159	0.147	0.160	210,000	31,950	0.1521	0.377	0.332	0.377	0.349	0.379	88,575	0.3607	-0.63%
2007-03-12	0	0.160	0.150	0.160	0.140	0.160	440,000	65,680	0.1493	0.379	0.356	0.379	0.332	0.379	185,586	0.3539	14.29%
2007-03-09	0	0.140	0.131	0.145	-	-	100,000	14,000	0.1400	0.332	0.311	0.344	-	-	42,179	0.3319	0.00%
2007-03-08	0	0.140	0.121	0.140	0.120	0.140	200,000	27,680	0.1384	0.332	0.287	0.332	0.285	0.332	84,357	0.3281	11.11%
2007-03-07	0	0.126	0.126	0.140	-	-	0	0	-	0.299	0.299	0.332	-	-	0	-	5.00%
2007-03-06	0	0.120	0.120	0.140	0.120	0.120	10,000	1,200	0.1200	0.285	0.285	0.332	0.285	0.285	4,218	0.2845	-4.00%
2007-03-05	0	0.125	0.119	0.140	0.125	0.125	420,000	52,500	0.1250	0.296	0.282	0.332	0.296	0.296	177,150	0.2964	-12.59%
2007-03-02	0	0.143	0.134	0.150	0.143	0.143	50,000	7,150	0.1430	0.339	0.318	0.356	0.339	0.339	21,089	0.3390	-4.67%
2007-03-01	0	0.150	0.138	0.150	0.140	0.150	1,090,000	158,400	0.1453	0.356	0.327	0.356	0.332	0.356	459,747	0.3445	14.50%
2007-02-28	0	0.131	0.131	0.140	0.125	0.125	60,000	7,500	0.1250	0.311	0.311	0.332	0.296	0.296	25,307	0.2964	-9.66%
2007-02-27	0	0.145	0.145	0.150	0.145	0.145	589,238	85,433	0.1450	0.344	0.344	0.356	0.344	0.344	248,533	0.3437	0.00%
2007-02-26	0	0.145	0.140	0.145	0.145	0.145	376,000	54,520	0.1450	0.344	0.332	0.344	0.344	0.344	158,592	0.3438	0.00%
2007-02-23	0	0.145	0.145	0.148	0.140	0.148	490,073	70,832	0.1445	0.344	0.344	0.351	0.332	0.351	206,706	0.3427	-3.33%
2007-02-22	0	0.150	0.146	0.150	0.145	0.150	808,000	119,080	0.1474	0.356	0.346	0.356	0.344	0.356	340,803	0.3494	3.45%
2007-02-21	0	0.145	0.145	0.148	0.142	0.145	662,000	95,592	0.1444	0.344	0.344	0.351	0.337	0.344	279,223	0.3424	5.84%
2007-02-16	0	0.137	0.137	0.150	0.130	0.137	110,000	14,580	0.1325	0.325	0.325	0.356	0.308	0.325	46,397	0.3142	-2.14%
2007-02-15	0	0.140	0.124	0.147	-	-	0	0	-	0.332	0.294	0.349	-	-	0	-	0.00%
2007-02-14	0	0.140	0.125	0.150	-	-	0	0	-	0.332	0.296	0.356	-	-	0	-	0.00%
2007-02-13	0	0.140	0.133	0.140	0.131	0.140	314,000	42,374	0.1349	0.332	0.315	0.332	0.311	0.332	132,441	0.3199	-1.41%
2007-02-12	0	0.142	0.131	0.142	0.123	0.143	1,024,000	139,232	0.1360	0.337	0.311	0.337	0.292	0.339	431,909	0.3224	9.23%
2007-02-09	0	0.130	0.122	0.130	-	-	0	0	-	0.308	0.289	0.308	-	-	0	-	0.00%
2007-02-08	0	0.130	0.122	0.130	0.130	0.130	30,000	3,900	0.1300	0.308	0.289	0.308	0.308	0.308	12,654	0.3082	-2.99%
2007-02-07	0	0.134	0.126	0.134	0.124	0.138	550,000	69,062	0.1256	0.318	0.299	0.318	0.294	0.327	231,983	0.2977	9.84%
2007-02-06	0	0.122	0.119	0.122	0.119	0.122	140,000	16,780	0.1199	0.289	0.282	0.289	0.282	0.289	59,050	0.2842	3.39%
2007-02-05	0	0.118	0.118	0.125	0.118	0.125	750,000	89,470	0.1193	0.280	0.280	0.296	0.280	0.296	316,340	0.2828	-4.84%
2007-02-02	0	0.124	0.120	0.124	0.117	0.125	468,000	56,716	0.1212	0.294	0.285	0.294	0.277	0.296	197,396	0.2873	3.33%
2007-02-01	0	0.120	0.119	0.128	-	-	0	0	-	0.285	0.282	0.303	-	-	0	-	0.00%
2007-01-31	0	0.120	0.120	0.130	0.120	0.130	567,024	73,113	0.1289	0.285	0.285	0.308	0.285	0.308	239,163	0.3057	-4.00%
2007-01-30	0	0.125	0.118	0.125	0.125	0.130	120,000	15,100	0.1258	0.296	0.280	0.296	0.296	0.308	50,614	0.2983	1.63%
2007-01-29	0	0.123	0.123	0.130	-	-	0	0	-	0.292	0.292	0.308	-	-	0	-	0.00%
2007-01-26	0	0.123	0.118	0.130	0.118	0.125	88,000	10,858	0.1234	0.292	0.280	0.308	0.280	0.296	37,117	0.2925	-1.60%
2007-01-25	0	0.125	0.119	0.130	-	-	0	0	-	0.296	0.282	0.308	-	-	0	-	0.00%
2007-01-24	0	0.125	0.120	0.132	0.125	0.125	100,000	12,500	0.1250	0.296	0.285	0.313	0.296	0.296	42,179	0.2964	0.81%
2007-01-23	0	0.124	0.118	0.134	0.116	0.124	422,080	50,917	0.1206	0.294	0.280	0.318	0.275	0.294	178,028	0.2860	3.33%
2007-01-22	0	0.120	0.120	0.132	-	-	0	0	-	0.285	0.285	0.313	-	-	0	-	0.00%
2007-01-19	0	0.120	0.117	0.130	-	-	0	0	-	0.285	0.277	0.308	-	-	0	-	0.00%
2007-01-18	0	0.120	0.120	0.133	0.120	0.120	30,000	3,600	0.1200	0.285	0.285	0.315	0.285	0.285	12,654	0.2845	0.00%
2007-01-17	0	0.120	0.120	0.130	0.119	0.120	170,000	20,250	0.1191	0.285	0.285	0.308	0.282	0.285	71,704	0.2824	-3.23%
2007-01-16	0	0.124	0.116	0.133	0.124	0.124	126,000	15,624	0.1240	0.294	0.275	0.315	0.294	0.294	53,145	0.2940	-4.62%
2007-01-15	0	0.130	0.118	0.135	0.125	0.130	260,000	33,180	0.1276	0.308	0.280	0.320	0.296	0.308	109,664	0.3026	11.11%
2007-01-12	0	0.117	0.117	0.133	-	-	0	0	-	0.277	0.277	0.315	-	-	0	-	0.00%
2007-01-11	0	0.117	0.117	0.130	0.115	0.120	238,000	27,900	0.1172	0.277	0.277	0.308	0.273	0.285	100,385	0.2779	-2.50%
2007-01-10	0	0.120	0.116	0.134	0.134	0.134	2,000	268	0.1340	0.285	0.275	0.318	0.318	0.318	844	0.3177	0.00%
2007-01-09	0	0.120	0.120	0.135	0.120	0.120	126,000	15,150	0.1202	0.285	0.285	0.320	0.285	0.285	53,145	0.2851	-4.00%
2007-01-08	0	0.125	0.118	0.130	-	-	0	0	-	0.296	0.280	0.308	-	-	0	-	0.00%
2007-01-05	0	0.125	0.125	0.130	-	-	0	0	-	0.296	0.296	0.308	-	-	0	-	3.31%
2007-01-04	0	0.121	0.133	0.134	0.120	0.121	200,000	24,060	0.1203	0.287	0.315	0.318	0.285	0.287	84,357	0.2852	0.83%
2007-01-03	0	0.120	0.120	0.136	0.120	0.130	126,000	15,560	0.1235	0.285	0.285	0.322	0.285	0.308	53,145	0.2928	-6.25%
2007-01-02	0	0.128	0.125	0.128	0.107	0.150	1,526,000	197,720	0.1296	0.303	0.296	0.303	0.254	0.356	643,646	0.3072	11.30%
2006-12-29	0	0.115	-	0.120	0.115	0.165	2,850,000	375,830	0.1319	0.273	-	0.285	0.273	0.391	1,202,091	0.3126	-30.30%
2006-12-28	0	0.165	0.158	0.168	0.150	0.180	3,920,800	643,536	0.1641	0.391	0.375	0.398	0.356	0.427	1,653,740	0.3891	13.79%
2006-12-27	0	0.145	0.130	-	0.130	0.160	862,000	118,028	0.1369	0.344	0.308	-	0.308	0.379	363,580	0.3246	19.83%
2006-12-22	0	0.121	0.120	0.133	0.121	0.121	200,000	24,200	0.1210	0.287	0.285	0.315	0.287	0.287	84,357	0.2869	-9.70%
2006-12-21	0	0.134	0.123	0.134	0.130	0.140	852,000	113,184	0.1328	0.318	0.292	0.318	0.308	0.332	359,362	0.3150	19.64%
2006-12-20	0	0.112	0.112	0.128	0.112	0.121	250,000	29,966	0.1199	0.266	0.266	0.303	0.266	0.287	105,447	0.2842	-6.67%
2006-12-19	0	0.120	0.111	0.121	0.120	0.121	788,000	94,908	0.1204	0.285	0.263	0.287	0.285	0.287	332,368	0.2856	0.00%
2006-12-18	0	0.120	0.120	0.124	0.120	0.120	381,840	45,802	0.1200	0.285	0.285	0.294	0.285	0.285	161,055	0.2844	0.00%
2006-12-15	0	0.120	0.119	0.128	0.114	0.130	388,000	47,990	0.1237	0.285	0.282	0.303	0.270	0.308	163,653	0.2932	4.35%
2006-12-14	0	0.115	0.115	0.120	0.115	0.119	1,016,000	119,150	0.1173	0.273	0.273	0.285	0.273	0.282	428,535	0.2780	1.77%
2006-12-13	0	0.113	0.109	0.119	0.113	0.120	194,000	22,062	0.1137	0.268	0.258	0.282	0.268	0.285	81,827	0.2696	0.89%
2006-12-12	0	0.112	0.110	0.113	0.106	0.130	2,445,040	287,229	0.1175	0.266	0.261	0.268	0.251	0.308	1,031,285	0.2785	9.80%
2006-12-11	0	0.102	0.102	0.112	0.099	0.134	104,752,000	10,566,732	0.1009	0.242	0.242	0.266	0.235	0.318	44,182,967	0.2392	10.87%
2006-12-08	0	0.092	0.090	0.092	0.095	0.113	1,214,228	130,519	0.1075	0.218	0.213	0.218	0.225	0.268	512,145	0.2548	-22.69%
2006-12-07	0	0.119	0.119	0.125	0.119	0.120	142,000	17,038	0.1200	0.282	0.282	0.296	0.282	0.285	59,894	0.2845	-0.83%
2006-12-06	0	0.120	0.115	0.120	0.114	0.120	102,000	11,690	0.1146	0.285	0.273	0.285	0.270	0.285	43,022	0.2717	0.00%
2006-12-05	0	0.120	0.116	0.120	0.111	0.120	97,600	10,842	0.1111	0.285	0.275	0.285	0.263	0.285	41,166	0.2634	0.00%
2006-12-04	0	0.120	0.113	0.125	-	-	0	0	-	0.285	0.268	0.296	-	-	0	-	0.00%
2006-12-01	0	0.120	0.114	0.120	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2006-11-30	0	0.120	0.120	0.128	0.114	0.128	464,000	57,160	0.1232	0.285	0.285	0.303	0.270	0.303	195,709	0.2921	0.00%
2006-11-29	0	0.120	0.110	0.120	0.120	0.120	46,000	5,520	0.1200	0.285	0.261	0.285	0.285	0.285	19,402	0.2845	0.00%
2006-11-28	0	0.120	0.107	0.123	-	-	0	0	-	0.285	0.254	0.292	-	-	0	-	0.00%
2006-11-27	0	0.120	0.109	0.122	0.120	0.120	190,000	22,800	0.1200	0.285	0.258	0.289	0.285	0.285	80,139	0.2845	4.35%
2006-11-24	0	0.115	0.107	0.120	-	-	0	0	-	0.273	0.254	0.285	-	-	0	-	0.00%
2006-11-23	0	0.115	0.111	0.120	-	-	10,000	1,200	0.1200	0.273	0.263	0.285	-	-	4,218	0.2845	0.00%
2006-11-22	0	0.115	0.109	0.115	0.115	0.115	298,000	34,270	0.1150	0.273	0.258	0.273	0.273	0.273	125,692	0.2726	0.00%
2006-11-21	0	0.115	0.114	0.115	0.111	0.115	102,000	11,330	0.1111	0.273	0.270	0.273	0.263	0.273	43,022	0.2634	0.88%
2006-11-20	0	0.114	0.110	0.118	-	-	0	0	-	0.270	0.261	0.280	-	-	0	-	0.00%
2006-11-17	0	0.114	0.109	-	-	-	0	0	-	0.270	0.258	-	-	-	0	-	0.00%
2006-11-16	0	0.114	0.109	0.118	-	-	0	0	-	0.270	0.258	0.280	-	-	0	-	0.00%
2006-11-15	0	0.114	0.113	0.118	-	-	0	0	-	0.270	0.268	0.280	-	-	0	-	0.00%
2006-11-14	0	0.114	0.112	0.120	-	-	0	0	-	0.270	0.266	0.285	-	-	0	-	0.00%
2006-11-13	0	0.114	0.114	0.124	0.112	0.118	222,000	25,520	0.1150	0.270	0.270	0.294	0.266	0.280	93,637	0.2725	0.88%
2006-11-10	0	0.113	0.112	0.113	0.110	0.125	10,000	1,162	0.1162	0.268	0.266	0.268	0.261	0.296	4,218	0.2755	-7.38%
2006-11-09	0	0.122	0.113	0.122	0.111	0.125	12,000	1,360	0.1133	0.289	0.268	0.289	0.263	0.296	5,061	0.2687	0.83%
2006-11-08	0	0.121	0.111	0.121	-	-	0	0	-	0.287	0.263	0.287	-	-	0	-	0.00%
2006-11-07	0	0.121	0.112	0.123	0.121	0.121	232,000	27,972	0.1206	0.287	0.266	0.292	0.287	0.287	97,854	0.2859	2.54%
2006-11-06	0	0.118	0.113	0.122	0.112	0.118	200,000	23,000	0.1150	0.280	0.268	0.289	0.266	0.280	84,357	0.2726	5.36%
2006-11-03	0	0.112	0.105	0.130	0.112	0.112	68,000	7,616	0.1120	0.266	0.249	0.308	0.266	0.266	28,681	0.2655	0.00%
2006-11-02	0	0.112	0.108	0.118	-	-	0	0	-	0.266	0.256	0.280	-	-	0	-	0.00%
2006-11-01	0	0.112	0.107	0.118	0.112	0.112	100,000	11,200	0.1120	0.266	0.254	0.280	0.266	0.266	42,179	0.2655	0.00%
2006-10-31	0	0.112	0.103	0.120	-	-	0	0	-	0.266	0.244	0.285	-	-	0	-	0.00%
2006-10-27	0	0.112	0.112	0.122	0.102	0.122	14,000	1,482	0.1059	0.266	0.266	0.289	0.242	0.289	5,905	0.2510	3.70%
2006-10-26	0	0.108	0.104	0.120	-	-	0	0	-	0.256	0.247	0.285	-	-	0	-	0.00%
2006-10-25	0	0.108	0.104	0.112	-	-	0	0	-	0.256	0.247	0.266	-	-	0	-	0.00%
2006-10-24	0	0.108	0.101	0.112	-	-	0	0	-	0.256	0.239	0.266	-	-	0	-	0.00%
2006-10-23	0	0.108	0.106	0.112	0.108	0.108	100,000	10,800	0.1080	0.256	0.251	0.266	0.256	0.256	42,179	0.2561	0.00%
2006-10-20	0	0.108	0.108	0.112	0.107	0.110	267,040	29,225	0.1094	0.256	0.256	0.266	0.254	0.261	112,634	0.2595	0.93%
2006-10-19	0	0.107	0.107	0.110	0.107	0.110	168,000	18,082	0.1076	0.254	0.254	0.261	0.254	0.261	70,860	0.2552	0.00%
2006-10-18	0	0.107	0.106	0.127	0.107	0.120	302,000	33,218	0.1100	0.254	0.251	0.301	0.254	0.285	127,379	0.2608	-2.73%
2006-10-17	0	0.110	0.104	0.110	0.104	0.110	197,500	20,563	0.1041	0.261	0.247	0.261	0.247	0.261	83,303	0.2468	3.77%
2006-10-16	0	0.106	0.105	0.111	0.106	0.106	300,000	31,800	0.1060	0.251	0.249	0.263	0.251	0.251	126,536	0.2513	-1.85%
2006-10-13	0	0.108	0.105	0.110	-	-	0	0	-	0.256	0.249	0.261	-	-	0	-	0.00%
2006-10-12	0	0.108	0.106	0.113	-	-	0	0	-	0.256	0.251	0.268	-	-	0	-	0.00%
2006-10-11	0	0.108	0.106	0.118	-	-	0	0	-	0.256	0.251	0.280	-	-	0	-	0.00%
2006-10-10	0	0.108	0.106	0.112	-	-	0	0	-	0.256	0.251	0.266	-	-	0	-	0.00%
2006-10-09	0	0.108	0.108	0.111	0.108	0.108	200,000	21,600	0.1080	0.256	0.256	0.263	0.256	0.256	84,357	0.2561	-7.69%
2006-10-06	0	0.117	0.109	0.117	-	-	0	0	-	0.277	0.258	0.277	-	-	0	-	0.00%
2006-10-05	0	0.117	0.117	0.118	0.110	0.111	884,320	98,080	0.1109	0.277	0.277	0.280	0.261	0.263	372,994	0.2630	6.36%
2006-10-04	0	0.110	0.108	0.125	0.110	0.110	200,000	22,000	0.1100	0.261	0.256	0.296	0.261	0.261	84,357	0.2608	-7.56%
2006-10-03	0	0.119	0.112	0.128	-	-	0	0	-	0.282	0.266	0.303	-	-	0	-	0.00%
2006-09-29	0	0.119	0.112	0.119	0.118	0.119	132,000	15,578	0.1180	0.282	0.266	0.282	0.280	0.282	55,676	0.2798	0.00%
2006-09-28	0	0.119	0.114	0.119	0.119	0.119	60,000	7,140	0.1190	0.282	0.270	0.282	0.282	0.282	25,307	0.2821	3.48%
2006-09-27	0	0.115	0.111	0.123	0.115	0.115	190,080	21,859	0.1150	0.273	0.263	0.292	0.273	0.273	80,173	0.2726	-3.36%
2006-09-26	0	0.119	0.116	0.127	-	-	0	0	-	0.282	0.275	0.301	-	-	0	-	0.00%
2006-09-25	0	0.119	0.113	0.120	0.119	0.125	540,000	65,370	0.1211	0.282	0.268	0.285	0.282	0.296	227,765	0.2870	-0.83%
2006-09-22	0	0.120	0.114	0.120	0.120	0.125	622,000	76,940	0.1237	0.285	0.270	0.285	0.285	0.296	262,351	0.2933	-10.45%
2006-09-21	0	0.134	0.125	0.134	-	-	100,000	12,500	0.1250	0.318	0.296	0.318	-	-	42,179	0.2964	-0.74%
2006-09-20	0	0.135	0.125	0.135	-	-	0	0	-	0.320	0.296	0.320	-	-	0	-	0.00%
2006-09-19	0	0.135	0.120	0.135	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	-2.17%
2006-09-18	0	0.138	0.125	0.138	0.148	0.148	130,000	19,240	0.1480	0.327	0.296	0.327	0.351	0.351	54,832	0.3509	-4.83%
2006-09-15	0	0.145	0.127	0.145	0.123	0.145	1,450,000	187,968	0.1296	0.344	0.301	0.344	0.292	0.344	611,590	0.3073	20.83%
2006-09-14	0	0.120	0.114	0.120	0.120	0.120	86,000	10,320	0.1200	0.285	0.270	0.285	0.285	0.285	36,274	0.2845	8.11%
2006-09-13	0	0.111	0.111	-	0.111	0.111	150,000	16,650	0.1110	0.263	0.263	-	0.263	0.263	63,268	0.2632	-5.93%
2006-09-12	0	0.118	0.106	0.128	-	-	0	0	-	0.280	0.251	0.303	-	-	0	-	0.00%
2006-09-11	0	0.118	0.108	0.128	-	-	0	0	-	0.280	0.256	0.303	-	-	0	-	0.00%
2006-09-08	0	0.118	0.106	-	-	-	0	0	-	0.280	0.251	-	-	-	0	-	0.00%
2006-09-07	0	0.118	0.108	-	-	-	0	0	-	0.280	0.256	-	-	-	0	-	0.00%
2006-09-06	0	0.118	0.109	0.128	-	-	0	0	-	0.280	0.258	0.303	-	-	0	-	0.00%
2006-09-05	0	0.118	0.108	0.130	-	-	0	0	-	0.280	0.256	0.308	-	-	0	-	0.00%
2006-09-04	0	0.118	0.110	0.138	-	-	0	0	-	0.280	0.261	0.327	-	-	0	-	0.00%
2006-09-01	0	0.118	0.109	-	-	-	0	0	-	0.280	0.258	-	-	-	0	-	0.00%
2006-08-31	0	0.118	0.108	0.130	-	-	0	0	-	0.280	0.256	0.308	-	-	0	-	0.00%
2006-08-30	0	0.118	0.111	0.125	-	-	0	0	-	0.280	0.263	0.296	-	-	0	-	0.00%
2006-08-29	0	0.118	0.110	0.130	-	-	0	0	-	0.280	0.261	0.308	-	-	0	-	0.00%
2006-08-28	0	0.118	0.110	-	-	-	0	0	-	0.280	0.261	-	-	-	0	-	0.00%
2006-08-25	0	0.118	0.110	0.135	-	-	0	0	-	0.280	0.261	0.320	-	-	0	-	0.00%
2006-08-24	0	0.118	0.108	0.132	-	-	0	0	-	0.280	0.256	0.313	-	-	0	-	0.00%
2006-08-23	0	0.118	0.121	-	0.106	0.112	1,144,000	125,144	0.1094	0.280	0.287	-	0.251	0.266	482,524	0.2594	-1.67%
2006-08-22	0	0.120	0.111	0.128	-	-	0	0	-	0.285	0.263	0.303	-	-	0	-	0.00%
2006-08-21	0	0.120	0.111	0.128	-	-	0	0	-	0.285	0.263	0.303	-	-	0	-	0.00%
2006-08-18	0	0.120	0.113	0.128	-	-	0	0	-	0.285	0.268	0.303	-	-	0	-	0.00%
2006-08-17	0	0.120	0.112	0.127	-	-	0	0	-	0.285	0.266	0.301	-	-	0	-	0.00%
2006-08-16	0	0.120	0.118	0.120	0.120	0.123	178,000	21,594	0.1213	0.285	0.280	0.285	0.285	0.292	75,078	0.2876	2.56%
2006-08-15	0	0.117	0.116	0.128	-	-	0	0	-	0.277	0.275	0.303	-	-	0	-	0.00%
2006-08-14	0	0.117	0.117	0.127	0.111	0.111	128,000	14,208	0.1110	0.277	0.277	0.301	0.263	0.263	53,989	0.2632	-2.50%
2006-08-11	0	0.120	0.111	0.128	-	-	0	0	-	0.285	0.263	0.303	-	-	0	-	0.00%
2006-08-10	0	0.120	0.115	0.127	0.120	0.120	164,000	19,680	0.1200	0.285	0.273	0.301	0.285	0.285	69,173	0.2845	-4.00%
2006-08-09	0	0.125	0.107	0.128	-	-	0	0	-	0.296	0.254	0.303	-	-	0	-	0.00%
2006-08-08	0	0.125	0.105	0.125	-	-	0	0	-	0.296	0.249	0.296	-	-	0	-	-2.34%
2006-08-07	0	0.128	0.111	0.128	-	-	0	0	-	0.303	0.263	0.303	-	-	0	-	0.00%
2006-08-04	0	0.128	0.112	0.128	-	-	0	0	-	0.303	0.266	0.303	-	-	0	-	0.00%
2006-08-03	0	0.128	0.111	0.128	-	-	0	0	-	0.303	0.263	0.303	-	-	0	-	0.00%
2006-08-02	0	0.128	0.111	0.128	-	-	0	0	-	0.303	0.263	0.303	-	-	0	-	-1.54%
2006-08-01	0	0.130	0.111	0.140	-	-	0	0	-	0.308	0.263	0.332	-	-	0	-	0.00%
2006-07-31	0	0.130	0.112	0.130	-	-	0	0	-	0.308	0.266	0.308	-	-	0	-	0.00%
2006-07-28	0	0.130	0.111	0.130	0.130	0.130	4,000	520	0.1300	0.308	0.263	0.308	0.308	0.308	1,687	0.3082	17.12%
2006-07-27	0	0.111	0.111	-	0.111	0.111	100,000	11,340	0.1134	0.263	0.263	-	0.263	0.263	42,179	0.2689	-1.77%
2006-07-26	0	0.113	0.111	0.114	-	-	0	0	-	0.268	0.263	0.270	-	-	0	-	0.00%
2006-07-25	0	0.113	0.113	0.130	0.113	0.113	50,000	5,650	0.1130	0.268	0.268	0.308	0.268	0.268	21,089	0.2679	-0.88%
2006-07-24	0	0.114	0.112	0.122	-	-	0	0	-	0.270	0.266	0.289	-	-	0	-	0.00%
2006-07-21	0	0.114	0.111	0.125	-	-	0	0	-	0.270	0.263	0.296	-	-	0	-	0.00%
2006-07-20	0	0.114	0.111	0.125	-	-	0	0	-	0.270	0.263	0.296	-	-	0	-	0.00%
2006-07-19	0	0.114	0.110	0.125	-	-	0	0	-	0.270	0.261	0.296	-	-	0	-	0.00%
2006-07-18	0	0.114	0.110	0.125	0.114	0.114	100,000	11,400	0.1140	0.270	0.261	0.296	0.270	0.270	42,179	0.2703	0.00%
2006-07-17	0	0.114	0.111	0.128	-	-	0	0	-	0.270	0.263	0.303	-	-	0	-	0.00%
2006-07-14	0	0.114	0.113	0.128	-	-	0	0	-	0.270	0.268	0.303	-	-	0	-	0.00%
2006-07-13	0	0.114	0.114	0.128	-	-	0	0	-	0.270	0.270	0.303	-	-	0	-	1.79%
2006-07-12	0	0.112	0.112	0.128	0.110	0.110	100,000	11,000	0.1100	0.266	0.266	0.303	0.261	0.261	42,179	0.2608	-6.67%
2006-07-11	0	0.120	0.111	0.128	-	-	0	0	-	0.285	0.263	0.303	-	-	0	-	0.00%
2006-07-10	0	0.120	0.120	0.128	0.120	0.120	38,000	4,560	0.1200	0.285	0.285	0.303	0.285	0.285	16,028	0.2845	1.69%
2006-07-07	0	0.118	0.115	0.128	-	-	0	0	-	0.280	0.273	0.303	-	-	0	-	0.00%
2006-07-06	0	0.118	0.118	0.127	0.116	0.119	773,280	89,955	0.1163	0.280	0.280	0.301	0.275	0.282	326,159	0.2758	3.51%
2006-07-05	0	0.114	0.111	0.140	-	-	0	0	-	0.270	0.263	0.332	-	-	0	-	0.00%
2006-07-04	0	0.114	0.114	0.129	0.114	0.114	108,000	12,312	0.1140	0.270	0.270	0.306	0.270	0.270	45,553	0.2703	-14.29%
2006-07-03	0	0.133	0.116	0.150	-	-	0	0	-	0.315	0.275	0.356	-	-	0	-	0.00%
2006-06-30	0	0.133	0.119	0.139	-	-	0	0	-	0.315	0.282	0.330	-	-	0	-	0.00%
2006-06-29	0	0.133	0.120	0.145	-	-	0	0	-	0.315	0.285	0.344	-	-	0	-	0.00%
2006-06-28	0	0.133	0.122	0.145	-	-	0	0	-	0.315	0.289	0.344	-	-	0	-	0.00%
2006-06-27	0	0.133	0.110	0.150	-	-	0	0	-	0.315	0.261	0.356	-	-	0	-	0.00%
2006-06-26	0	0.133	0.104	0.150	-	-	0	0	-	0.315	0.247	0.356	-	-	0	-	0.00%
2006-06-23	0	0.133	0.117	0.140	-	-	0	0	-	0.315	0.277	0.332	-	-	0	-	0.00%
2006-06-22	0	0.133	0.120	0.125	-	-	0	0	-	0.315	0.285	0.296	-	-	0	-	0.00%
2006-06-21	0	0.133	0.116	0.133	0.141	0.141	150,480	21,203	0.1409	0.315	0.275	0.315	0.334	0.334	63,470	0.3341	-5.67%
2006-06-20	0	0.141	0.121	0.141	-	-	0	0	-	0.334	0.287	0.334	-	-	0	-	-2.76%
2006-06-19	0	0.145	0.125	0.145	-	-	0	0	-	0.344	0.296	0.344	-	-	0	-	-2.68%
2006-06-16	0	0.149	0.111	0.149	-	-	0	0	-	0.353	0.263	0.353	-	-	0	-	0.00%
2006-06-15	0	0.149	0.118	0.149	-	-	0	0	-	0.353	0.280	0.353	-	-	0	-	-0.67%
2006-06-14	0	0.150	0.110	0.150	-	-	0	0	-	0.356	0.261	0.356	-	-	0	-	0.00%
2006-06-13	0	0.150	-	0.155	-	-	0	0	-	0.356	-	0.367	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
2006-06-09	0	0.150	-	0.150	0.148	0.150	110,000	16,300	0.1482	0.356	-	0.356	0.351	0.356	46,397	0.3513	-6.25%
2006-06-08	0	0.160	0.160	0.165	0.148	0.157	244,000	36,894	0.1512	0.379	0.379	0.391	0.351	0.372	102,916	0.3585	8.11%
2006-06-07	0	0.148	0.129	0.148	0.118	0.149	150,000	19,250	0.1283	0.351	0.306	0.351	0.280	0.353	63,268	0.3043	-1.33%
2006-06-06	0	0.150	0.118	0.150	-	-	0	0	-	0.356	0.280	0.356	-	-	0	-	-3.23%
2006-06-05	0	0.155	0.121	0.155	0.150	0.155	80,000	12,220	0.1528	0.367	0.287	0.367	0.356	0.367	33,743	0.3622	4.73%
2006-06-02	0	0.148	0.117	0.148	0.148	0.148	62,000	9,176	0.1480	0.351	0.277	0.351	0.351	0.351	26,151	0.3509	-4.52%
2006-06-01	0	0.155	0.155	-	0.143	0.146	284,000	41,314	0.1455	0.367	0.367	-	0.339	0.346	119,787	0.3449	8.39%
2006-05-30	0	0.143	0.135	0.143	0.130	0.145	556,160	73,886	0.1329	0.339	0.320	0.339	0.308	0.344	234,581	0.3150	10.00%
2006-05-29	0	0.130	0.118	0.130	-	-	0	0	-	0.308	0.280	0.308	-	-	0	-	-5.80%
2006-05-26	0	0.138	0.128	0.148	-	-	0	0	-	0.327	0.303	0.351	-	-	0	-	0.00%
2006-05-25	0	0.138	0.118	0.138	0.138	0.138	14,000	1,932	0.1380	0.327	0.280	0.327	0.327	0.327	5,905	0.3272	-5.48%
2006-05-24	0	0.146	0.130	0.146	-	-	0	0	-	0.346	0.308	0.346	-	-	0	-	-1.35%
2006-05-23	0	0.148	0.100	0.148	0.140	0.148	108,000	15,184	0.1406	0.351	0.237	0.351	0.332	0.351	45,553	0.3333	8.82%
2006-05-22	0	0.136	0.116	0.136	-	-	0	0	-	0.322	0.275	0.322	-	-	0	-	-2.86%
2006-05-19	0	0.140	0.128	0.140	0.140	0.140	110,000	15,400	0.1400	0.332	0.303	0.332	0.332	0.332	46,397	0.3319	0.00%
2006-05-18	0	0.140	0.144	0.145	0.134	0.150	202,000	28,524	0.1412	0.332	0.341	0.344	0.318	0.356	85,201	0.3348	1.45%
2006-05-17	0	0.138	0.138	0.150	0.136	0.145	575,641	79,597	0.1383	0.327	0.327	0.356	0.322	0.344	242,798	0.3278	3.76%
2006-05-16	1	-	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2006-05-15	0	0.133	0.113	0.133	0.136	0.136	20,000	2,720	0.1360	0.315	0.268	0.315	0.322	0.322	8,436	0.3224	-1.48%
2006-05-12	0	0.135	0.122	0.135	0.136	0.136	50,000	6,800	0.1360	0.320	0.289	0.320	0.322	0.322	21,089	0.3224	0.75%
2006-05-11	0	0.134	0.115	0.135	0.130	0.134	300,000	39,600	0.1320	0.318	0.273	0.320	0.308	0.318	126,536	0.3130	7.20%
2006-05-10	0	0.125	0.125	0.132	0.125	0.125	174,000	21,750	0.1250	0.296	0.296	0.313	0.296	0.296	73,391	0.2964	-3.10%
2006-05-09	0	0.129	0.118	0.129	0.130	0.130	200,000	26,000	0.1300	0.306	0.280	0.306	0.308	0.308	84,357	0.3082	4.03%
2006-05-08	0	0.124	0.114	0.124	0.120	0.124	400,000	48,200	0.1205	0.294	0.270	0.294	0.285	0.294	168,715	0.2857	2.48%
2006-05-04	0	0.121	0.120	0.124	-	-	0	0	-	0.287	0.285	0.294	-	-	0	-	0.00%
2006-05-03	0	0.121	0.121	0.125	-	-	0	0	-	0.287	0.287	0.296	-	-	0	-	0.83%
2006-05-02	0	0.120	0.111	0.125	-	-	0	0	-	0.285	0.263	0.296	-	-	0	-	0.00%
2006-04-28	0	0.120	0.114	0.127	0.120	0.127	530,000	64,300	0.1213	0.285	0.270	0.301	0.285	0.301	223,547	0.2876	12.15%
2006-04-27	0	0.107	0.107	0.130	0.107	0.130	4,000	474	0.1185	0.254	0.254	0.308	0.254	0.308	1,687	0.2809	-17.69%
2006-04-26	0	0.130	0.100	0.130	-	-	0	0	-	0.308	0.237	0.308	-	-	0	-	0.00%
2006-04-25	0	0.130	0.116	0.130	0.130	0.130	100,000	13,000	0.1300	0.308	0.275	0.308	0.308	0.308	42,179	0.3082	-1.52%
2006-04-24	0	0.132	0.118	0.132	-	-	0	0	-	0.313	0.280	0.313	-	-	0	-	0.00%
2006-04-21	0	0.132	0.121	0.132	0.132	0.134	100,000	13,300	0.1330	0.313	0.287	0.313	0.313	0.318	42,179	0.3153	0.00%
2006-04-20	0	0.132	0.122	0.132	0.132	0.140	242,000	32,494	0.1343	0.313	0.289	0.313	0.313	0.332	102,072	0.3183	-5.71%
2006-04-19	0	0.140	0.120	0.140	0.138	0.140	200,000	27,856	0.1393	0.332	0.285	0.332	0.327	0.332	84,357	0.3302	6.06%
2006-04-18	0	0.132	0.128	0.132	0.132	0.132	120,000	15,840	0.1320	0.313	0.303	0.313	0.313	0.313	50,614	0.3130	6.45%
2006-04-13	0	0.124	0.111	-	-	-	0	0	-	0.294	0.263	-	-	-	0	-	0.00%
2006-04-12	0	0.124	0.124	-	0.118	0.118	110,000	12,980	0.1180	0.294	0.294	-	0.280	0.280	46,397	0.2798	-6.06%
2006-04-11	0	0.132	0.108	-	-	-	0	0	-	0.313	0.256	-	-	-	0	-	0.00%
2006-04-10	0	0.132	0.132	0.135	0.130	0.130	850,000	110,500	0.1300	0.313	0.313	0.320	0.308	0.308	358,518	0.3082	0.76%
2006-04-07	0	0.131	0.126	0.140	-	-	0	0	-	0.311	0.299	0.332	-	-	0	-	0.00%
2006-04-06	0	0.131	0.131	0.140	0.130	0.133	564,000	73,974	0.1312	0.311	0.311	0.332	0.308	0.315	237,888	0.3110	5.65%
2006-04-04	0	0.124	0.124	0.140	0.123	0.130	410,000	51,880	0.1265	0.294	0.294	0.332	0.292	0.308	172,932	0.3000	-4.62%
2006-04-03	0	0.130	0.121	0.130	-	-	0	0	-	0.308	0.287	0.308	-	-	0	-	0.00%
2006-03-31	0	0.130	0.121	0.130	-	-	0	0	-	0.308	0.287	0.308	-	-	0	-	0.00%
2006-03-30	0	0.130	0.124	0.130	-	-	0	0	-	0.308	0.294	0.308	-	-	0	-	0.00%
2006-03-29	0	0.130	0.120	0.139	-	-	0	0	-	0.308	0.285	0.330	-	-	0	-	0.00%
2006-03-28	0	0.130	0.130	0.148	0.128	0.128	100,000	12,800	0.1280	0.308	0.308	0.351	0.303	0.303	42,179	0.3035	2.36%
2006-03-27	0	0.127	0.130	0.140	0.122	0.127	412,000	51,122	0.1241	0.301	0.308	0.332	0.289	0.301	173,776	0.2942	-2.31%
2006-03-24	0	0.130	0.127	0.135	-	-	0	0	-	0.308	0.301	0.320	-	-	0	-	0.00%
2006-03-23	0	0.130	0.128	0.135	0.130	0.130	332,000	43,160	0.1300	0.308	0.303	0.320	0.308	0.308	140,033	0.3082	1.56%
2006-03-22	0	0.128	0.128	0.133	0.124	0.135	846,000	108,224	0.1279	0.303	0.303	0.315	0.294	0.320	356,831	0.3033	-3.03%
2006-03-21	0	0.132	0.128	0.136	0.128	0.132	502,000	65,240	0.1300	0.313	0.303	0.322	0.303	0.313	211,737	0.3081	6.45%
2006-03-20	0	0.124	0.124	0.125	0.118	0.125	706,000	86,214	0.1221	0.294	0.294	0.296	0.280	0.296	297,781	0.2895	3.33%
2006-03-17	0	0.120	0.120	0.124	0.117	0.120	615,360	73,530	0.1195	0.285	0.285	0.294	0.277	0.285	259,550	0.2833	6.19%
2006-03-16	0	0.113	0.113	0.129	0.111	0.111	100,000	11,100	0.1110	0.268	0.268	0.306	0.263	0.263	42,179	0.2632	2.73%
2006-03-15	0	0.110	0.110	0.130	0.110	0.110	4,000	440	0.1100	0.261	0.261	0.308	0.261	0.261	1,687	0.2608	3.77%
2006-03-14	0	0.106	0.106	0.110	0.106	0.106	15,840	1,668	0.1053	0.251	0.251	0.261	0.251	0.251	6,681	0.2497	-3.64%
2006-03-13	0	0.110	0.105	0.110	-	-	0	0	-	0.261	0.249	0.261	-	-	0	-	0.00%
2006-03-10	0	0.110	0.110	0.119	-	-	0	0	-	0.261	0.261	0.282	-	-	0	-	0.00%
2006-03-09	0	0.110	0.101	0.110	-	-	0	0	-	0.261	0.239	0.261	-	-	0	-	-0.90%
2006-03-08	0	0.111	0.105	0.111	0.110	0.120	298,000	33,280	0.1117	0.263	0.249	0.263	0.261	0.285	125,692	0.2648	2.78%
2006-03-07	0	0.108	0.108	0.119	0.106	0.138	981,600	116,300	0.1185	0.256	0.256	0.282	0.251	0.327	414,026	0.2809	-1.82%
2006-03-06	0	0.110	0.106	0.130	-	-	0	0	-	0.261	0.251	0.308	-	-	0	-	0.00%
2006-03-03	0	0.110	0.108	0.130	-	-	0	0	-	0.261	0.256	0.308	-	-	0	-	0.00%
2006-03-02	0	0.110	0.096	0.127	0.110	0.110	300,000	33,000	0.1100	0.261	0.228	0.301	0.261	0.261	126,536	0.2608	-1.79%
2006-03-01	0	0.112	0.110	0.127	-	-	0	0	-	0.266	0.261	0.301	-	-	0	-	0.00%
2006-02-28	0	0.112	0.112	0.126	0.110	0.118	508,000	56,744	0.1117	0.266	0.266	0.299	0.261	0.280	214,267	0.2648	1.82%
2006-02-27	0	0.110	0.110	0.128	0.110	0.110	22,000	2,420	0.1100	0.261	0.261	0.303	0.261	0.261	9,279	0.2608	-8.33%
2006-02-24	0	0.120	0.109	0.134	0.120	0.120	2,000	240	0.1200	0.285	0.258	0.318	0.285	0.285	844	0.2845	6.19%
2006-02-23	0	0.113	0.107	0.129	0.113	0.113	100,000	11,300	0.1130	0.268	0.254	0.306	0.268	0.268	42,179	0.2679	1.80%
2006-02-22	0	0.111	0.100	0.129	-	-	0	0	-	0.263	0.237	0.306	-	-	0	-	0.00%
2006-02-21	0	0.111	-	0.130	0.111	0.111	190,000	21,090	0.1110	0.263	-	0.308	0.263	0.263	80,139	0.2632	1.83%
2006-02-20	0	0.109	-	0.112	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
2006-02-17	0	0.109	0.101	0.112	-	-	0	0	-	0.258	0.239	0.266	-	-	0	-	0.00%
2006-02-16	0	0.109	0.102	0.114	-	-	0	0	-	0.258	0.242	0.270	-	-	0	-	0.00%
2006-02-15	0	0.109	0.109	0.120	-	-	100,000	10,900	0.1090	0.258	0.258	0.285	-	-	42,179	0.2584	0.00%
2006-02-14	0	0.109	0.101	0.109	0.109	0.109	150,000	16,350	0.1090	0.258	0.239	0.258	0.258	0.258	63,268	0.2584	0.00%
2006-02-13	0	0.109	0.109	0.119	0.109	0.109	160,000	17,440	0.1090	0.258	0.258	0.282	0.258	0.258	67,486	0.2584	0.00%
2006-02-10	0	0.109	0.105	0.129	0.109	0.109	200,000	21,800	0.1090	0.258	0.249	0.306	0.258	0.258	84,357	0.2584	-5.22%
2006-02-09	0	0.115	0.109	0.129	-	-	0	0	-	0.273	0.258	0.306	-	-	0	-	0.00%
2006-02-08	0	0.115	0.115	0.138	0.109	0.110	190,000	20,810	0.1095	0.273	0.273	0.327	0.258	0.261	80,139	0.2597	1.77%
2006-02-07	0	0.113	0.104	0.119	-	-	0	0	-	0.268	0.247	0.282	-	-	0	-	0.00%
2006-02-06	0	0.113	0.113	0.140	0.113	0.113	100,000	11,300	0.1130	0.268	0.268	0.332	0.268	0.268	42,179	0.2679	0.89%
2006-02-03	0	0.112	0.106	0.146	0.110	0.112	290,000	32,080	0.1106	0.266	0.251	0.346	0.261	0.266	122,318	0.2623	-12.50%
2006-02-02	0	0.128	0.106	0.128	-	-	0	0	-	0.303	0.251	0.303	-	-	0	-	-3.76%
2006-02-01	0	0.133	0.100	0.133	-	-	0	0	-	0.315	0.237	0.315	-	-	0	-	0.00%
2006-01-27	0	0.133	0.108	0.133	-	-	0	0	-	0.315	0.256	0.315	-	-	0	-	-2.21%
2006-01-26	0	0.136	-	0.138	-	-	0	0	-	0.322	-	0.327	-	-	0	-	0.00%
2006-01-25	0	0.136	0.136	0.138	-	-	0	0	-	0.322	0.322	0.327	-	-	0	-	14.29%
2006-01-24	0	0.119	0.119	0.129	0.104	0.113	668,000	71,578	0.1072	0.282	0.282	0.306	0.247	0.268	281,753	0.2540	-7.03%
2006-01-23	0	0.128	0.104	0.130	-	-	0	0	-	0.303	0.247	0.308	-	-	0	-	0.00%
2006-01-20	0	0.128	0.111	0.128	0.111	0.128	21,008	2,357	0.1122	0.303	0.263	0.303	0.263	0.303	8,861	0.2660	16.36%
2006-01-19	0	0.110	-	0.115	0.110	0.110	148,800	16,192	0.1088	0.261	-	0.273	0.261	0.261	62,762	0.2580	-8.33%
2006-01-18	0	0.120	0.110	0.138	-	-	0	0	-	0.285	0.261	0.327	-	-	0	-	0.00%
2006-01-17	0	0.120	0.115	0.133	-	-	0	0	-	0.285	0.273	0.315	-	-	0	-	0.00%
2006-01-16	0	0.120	0.100	0.138	-	-	0	0	-	0.285	0.237	0.327	-	-	0	-	0.00%
2006-01-13	0	0.120	0.106	0.120	0.106	0.120	33,280	3,912	0.1175	0.285	0.251	0.285	0.251	0.285	14,037	0.2787	-7.69%
2006-01-12	0	0.130	0.106	0.126	-	-	0	0	-	0.308	0.251	0.299	-	-	0	-	0.00%
2006-01-11	0	0.130	-	0.130	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-1.52%
2006-01-10	0	0.132	-	0.135	-	-	0	0	-	0.313	-	0.320	-	-	0	-	0.00%
2006-01-09	0	0.132	-	0.132	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2006-01-06	0	0.132	-	0.132	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-2.22%
2006-01-05	0	0.135	0.110	0.135	-	-	0	0	-	0.320	0.261	0.320	-	-	0	-	-0.74%
2006-01-04	0	0.136	-	0.137	0.136	0.136	188,000	25,568	0.1360	0.322	-	0.325	0.322	0.322	79,296	0.3224	-0.73%
2006-01-03	0	0.137	-	0.137	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2005-12-30	0	0.137	0.137	0.140	0.133	0.139	57,801	7,881	0.1363	0.325	0.325	0.332	0.315	0.330	24,380	0.3233	5.38%
2005-12-29	0	0.130	0.105	0.130	-	-	0	0	-	0.308	0.249	0.308	-	-	0	-	-3.70%
2005-12-28	0	0.135	-	0.135	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-12-23	0	0.135	-	0.143	-	-	0	0	-	0.320	-	0.339	-	-	0	-	0.00%
2005-12-22	0	0.135	-	0.135	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-12-21	0	0.135	-	0.135	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-12-20	0	0.135	-	0.135	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-12-19	0	0.135	0.106	0.135	0.135	0.135	950,000	128,250	0.1350	0.320	0.251	0.320	0.320	0.320	400,697	0.3201	3.85%
2005-12-16	0	0.130	0.100	0.150	-	-	0	0	-	0.308	0.237	0.356	-	-	0	-	0.00%
2005-12-15	0	0.130	0.106	0.135	-	-	0	0	-	0.308	0.251	0.320	-	-	0	-	0.00%
2005-12-14	0	0.130	0.106	0.150	-	-	0	0	-	0.308	0.251	0.356	-	-	0	-	0.00%
2005-12-13	0	0.130	0.108	0.130	-	-	0	0	-	0.308	0.256	0.308	-	-	0	-	0.00%
2005-12-12	0	0.130	0.112	0.130	-	-	0	0	-	0.308	0.266	0.308	-	-	0	-	0.00%
2005-12-09	0	0.130	0.120	0.135	0.102	0.130	1,172,000	147,982	0.1263	0.308	0.285	0.320	0.242	0.308	494,334	0.2994	13.04%
2005-12-08	0	0.115	0.098	0.123	0.109	0.115	114,000	12,486	0.1095	0.273	0.232	0.292	0.258	0.273	48,084	0.2597	10.58%
2005-12-07	0	0.104	0.100	0.109	-	-	0	0	-	0.247	0.237	0.258	-	-	0	-	0.00%
2005-12-06	0	0.104	0.104	0.109	0.104	0.104	60,000	6,240	0.1040	0.247	0.247	0.258	0.247	0.247	25,307	0.2466	-5.45%
2005-12-05	0	0.110	0.102	0.115	-	-	0	0	-	0.261	0.242	0.273	-	-	0	-	0.00%
2005-12-02	0	0.110	0.107	0.110	-	-	0	0	-	0.261	0.254	0.261	-	-	0	-	-4.35%
2005-12-01	0	0.115	0.101	0.115	-	-	0	0	-	0.273	0.239	0.273	-	-	0	-	-10.85%
2005-11-30	0	0.129	-	0.136	-	-	0	0	-	0.306	-	0.322	-	-	0	-	0.00%
2005-11-29	0	0.129	-	0.139	-	-	0	0	-	0.306	-	0.330	-	-	0	-	0.00%
2005-11-28	0	0.129	-	0.129	0.129	0.129	4,000	516	0.1290	0.306	-	0.306	0.306	0.306	1,687	0.3058	2.38%
2005-11-25	0	0.126	-	0.129	-	-	0	0	-	0.299	-	0.306	-	-	0	-	0.00%
2005-11-24	0	0.126	-	0.139	-	-	0	0	-	0.299	-	0.330	-	-	0	-	0.00%
2005-11-23	0	0.126	-	0.129	-	-	0	0	-	0.299	-	0.306	-	-	0	-	0.00%
2005-11-22	0	0.126	-	0.132	-	-	0	0	-	0.299	-	0.313	-	-	0	-	0.00%
2005-11-21	0	0.126	-	0.129	-	-	0	0	-	0.299	-	0.306	-	-	0	-	0.00%
2005-11-18	0	0.126	-	0.129	-	-	0	0	-	0.299	-	0.306	-	-	0	-	0.00%
2005-11-17	0	0.126	-	0.126	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-0.79%
2005-11-16	0	0.127	-	0.129	-	-	0	0	-	0.301	-	0.306	-	-	0	-	0.00%
2005-11-15	0	0.127	-	0.133	-	-	0	0	-	0.301	-	0.315	-	-	0	-	0.00%
2005-11-14	0	0.127	-	0.127	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
2005-11-11	0	0.127	-	0.127	0.132	0.138	252,000	34,464	0.1368	0.301	-	0.301	0.313	0.327	106,290	0.3242	2.42%
2005-11-10	0	0.124	-	0.124	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-9.49%
2005-11-09	0	0.137	0.095	0.137	0.139	0.139	10,000	1,390	0.1390	0.325	0.225	0.325	0.330	0.330	4,218	0.3296	44.21%
2005-11-08	0	0.095	0.091	0.109	0.095	0.095	294,000	27,930	0.0950	0.225	0.216	0.258	0.225	0.225	124,005	0.2252	0.00%
2005-11-07	0	0.095	0.088	0.095	-	-	0	0	-	0.225	0.209	0.225	-	-	0	-	0.00%
2005-11-04	0	0.095	0.089	0.138	-	-	0	0	-	0.225	0.211	0.327	-	-	0	-	0.00%
2005-11-03	0	0.095	0.095	0.100	0.095	0.096	400,000	38,200	0.0955	0.225	0.225	0.237	0.225	0.228	168,715	0.2264	-5.00%
2005-11-02	0	0.100	0.095	0.120	-	-	0	0	-	0.237	0.225	0.285	-	-	0	-	0.00%
2005-11-01	0	0.100	0.094	0.110	-	-	0	0	-	0.237	0.223	0.261	-	-	0	-	0.00%
2005-10-31	0	0.100	0.095	0.115	-	-	0	0	-	0.237	0.225	0.273	-	-	0	-	0.00%
2005-10-28	0	0.100	0.098	0.110	0.100	0.100	100,000	10,000	0.1000	0.237	0.232	0.261	0.237	0.237	42,179	0.2371	-9.09%
2005-10-27	0	0.110	0.096	0.130	-	-	0	0	-	0.261	0.228	0.308	-	-	0	-	0.00%
2005-10-26	0	0.110	0.100	0.114	-	-	0	0	-	0.261	0.237	0.270	-	-	0	-	0.00%
2005-10-25	0	0.110	0.095	0.114	-	-	0	0	-	0.261	0.225	0.270	-	-	0	-	0.00%
2005-10-24	0	0.110	0.101	0.120	0.110	0.120	1,132,000	130,840	0.1156	0.261	0.239	0.285	0.261	0.285	477,462	0.2740	0.00%
2005-10-21	0	0.110	0.100	0.130	-	-	0	0	-	0.261	0.237	0.308	-	-	0	-	0.00%
2005-10-20	0	0.110	0.110	0.140	0.110	0.110	95,040	10,444	0.1099	0.261	0.261	0.332	0.261	0.261	40,087	0.2605	0.00%
2005-10-19	0	0.110	0.100	0.130	-	-	0	0	-	0.261	0.237	0.308	-	-	0	-	0.00%
2005-10-18	0	0.110	0.090	0.130	-	-	0	0	-	0.261	0.213	0.308	-	-	0	-	0.00%
2005-10-17	0	0.110	0.090	0.134	-	-	0	0	-	0.261	0.213	0.318	-	-	0	-	0.00%
2005-10-14	0	0.110	0.092	0.150	-	-	0	0	-	0.261	0.218	0.356	-	-	0	-	0.00%
2005-10-13	0	0.110	0.101	0.120	-	-	0	0	-	0.261	0.239	0.285	-	-	0	-	0.00%
2005-10-12	0	0.110	0.110	0.139	0.100	0.100	2,640	264	0.1000	0.261	0.261	0.330	0.237	0.237	1,114	0.2371	-20.86%
2005-10-10	0	0.139	0.100	0.140	-	-	0	0	-	0.330	0.237	0.332	-	-	0	-	0.00%
2005-10-07	0	0.139	0.102	0.140	-	-	0	0	-	0.330	0.242	0.332	-	-	0	-	0.00%
2005-10-06	0	0.139	0.106	0.140	-	-	0	0	-	0.330	0.251	0.332	-	-	0	-	0.00%
2005-10-05	0	0.139	0.105	0.150	-	-	0	0	-	0.330	0.249	0.356	-	-	0	-	0.00%
2005-10-04	0	0.139	0.100	0.145	-	-	0	0	-	0.330	0.237	0.344	-	-	0	-	0.00%
2005-10-03	0	0.139	0.107	0.139	-	-	0	0	-	0.330	0.254	0.330	-	-	0	-	-0.71%
2005-09-30	0	0.140	0.138	0.140	0.135	0.140	120,000	16,300	0.1358	0.332	0.327	0.332	0.320	0.332	50,614	0.3220	0.00%
2005-09-29	0	0.140	0.113	0.140	-	-	0	0	-	0.332	0.268	0.332	-	-	0	-	0.00%
2005-09-28	0	0.140	0.106	0.140	0.140	0.140	20,000	2,800	0.1400	0.332	0.251	0.332	0.332	0.332	8,436	0.3319	7.69%
2005-09-27	0	0.130	-	0.130	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-7.14%
2005-09-26	0	0.140	-	0.140	-	-	0	0	-	0.332	-	0.332	-	-	0	-	-1.41%
2005-09-23	0	0.142	-	0.142	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2005-09-22	0	0.142	-	0.142	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2005-09-21	0	0.142	-	0.142	0.142	0.142	500,000	71,000	0.1420	0.337	-	0.337	0.337	0.337	210,893	0.3367	0.00%
2005-09-20	0	0.142	-	0.144	0.142	0.142	610,000	87,640	0.1437	0.337	-	0.341	0.337	0.337	257,290	0.3406	-1.39%
2005-09-16	0	0.144	0.135	0.144	0.144	0.144	500,000	72,000	0.1440	0.341	0.320	0.341	0.341	0.341	210,893	0.3414	1.41%
2005-09-15	0	0.142	0.138	0.142	0.138	0.142	1,252,042	177,581	0.1418	0.337	0.327	0.337	0.327	0.337	528,094	0.3363	0.00%
2005-09-14	0	0.142	0.105	0.160	-	-	0	0	-	0.337	0.249	0.379	-	-	0	-	0.00%
2005-09-13	0	0.142	0.118	0.143	-	-	0	0	-	0.337	0.280	0.339	-	-	0	-	0.00%
2005-09-12	0	0.142	0.118	0.160	-	-	0	0	-	0.337	0.280	0.379	-	-	0	-	0.00%
2005-09-09	0	0.142	0.120	0.145	-	-	0	0	-	0.337	0.285	0.344	-	-	0	-	0.00%
2005-09-08	0	0.142	0.118	0.170	-	-	0	0	-	0.337	0.280	0.403	-	-	0	-	0.00%
2005-09-07	0	0.142	-	0.149	-	-	0	0	-	0.337	-	0.353	-	-	0	-	0.00%
2005-09-06	0	0.142	-	0.155	-	-	0	0	-	0.337	-	0.367	-	-	0	-	0.00%
2005-09-05	0	0.142	-	0.147	0.142	0.142	454,000	64,468	0.1420	0.337	-	0.349	0.337	0.337	191,491	0.3367	-1.39%
2005-09-02	0	0.144	0.133	0.144	0.120	0.144	1,500,000	195,900	0.1306	0.341	0.315	0.341	0.285	0.341	632,680	0.3096	25.22%
2005-09-01	0	0.115	0.106	0.170	-	-	0	0	-	0.273	0.251	0.403	-	-	0	-	0.00%
2005-08-31	0	0.115	0.105	0.130	0.115	0.128	52,000	6,630	0.1275	0.273	0.249	0.308	0.273	0.303	21,933	0.3023	-2.54%
2005-08-30	0	0.118	0.115	0.120	0.103	0.120	197,040	21,821	0.1107	0.280	0.273	0.285	0.244	0.285	83,109	0.2626	-20.27%
2005-08-29	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
2005-08-26	0	0.148	0.106	0.148	-	-	0	0	-	0.351	0.251	0.351	-	-	0	-	0.00%
2005-08-25	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
2005-08-24	0	0.148	0.148	0.150	-	-	0	0	-	0.351	0.351	0.356	-	-	0	-	33.33%
2005-08-23	0	0.111	0.103	0.128	-	-	0	0	-	0.263	0.244	0.303	-	-	0	-	0.00%
2005-08-22	0	0.111	0.105	0.150	-	-	0	0	-	0.263	0.249	0.356	-	-	0	-	0.00%
2005-08-19	0	0.111	0.105	0.150	-	-	0	0	-	0.263	0.249	0.356	-	-	0	-	0.00%
2005-08-18	0	0.111	0.111	0.125	-	-	1,024	103	0.1006	0.263	0.263	0.296	-	-	432	0.2385	0.00%
2005-08-17	0	0.111	0.111	0.160	0.111	0.111	56,000	6,216	0.1110	0.263	0.263	0.379	0.263	0.263	23,620	0.2632	-8.26%
2005-08-16	0	0.121	0.100	0.121	-	-	0	0	-	0.287	0.237	0.287	-	-	0	-	-10.37%
2005-08-15	0	0.135	0.135	0.168	0.135	0.135	69,024	9,313	0.1349	0.320	0.320	0.398	0.320	0.320	29,113	0.3199	-8.78%
2005-08-12	0	0.148	-	0.175	-	-	0	0	-	0.351	-	0.415	-	-	0	-	0.00%
2005-08-11	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
2005-08-10	0	0.148	-	0.148	0.148	0.148	510,000	75,480	0.1480	0.351	-	0.351	0.351	0.351	215,111	0.3509	2.07%
2005-08-09	0	0.145	-	0.148	-	-	0	0	-	0.344	-	0.351	-	-	0	-	0.00%
2005-08-08	0	0.145	-	0.178	-	-	0	0	-	0.344	-	0.422	-	-	0	-	0.00%
2005-08-05	0	0.145	-	0.178	-	-	0	0	-	0.344	-	0.422	-	-	0	-	0.00%
2005-08-04	0	0.145	-	0.145	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-08-03	0	0.145	-	0.178	-	-	0	0	-	0.344	-	0.422	-	-	0	-	0.00%
2005-08-02	0	0.145	-	0.170	-	-	0	0	-	0.344	-	0.403	-	-	0	-	0.00%
2005-08-01	0	0.145	-	0.175	-	-	0	0	-	0.344	-	0.415	-	-	0	-	0.00%
2005-07-29	0	0.145	-	0.145	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-07-28	0	0.145	-	0.172	-	-	0	0	-	0.344	-	0.408	-	-	0	-	0.00%
2005-07-27	0	0.145	-	0.174	-	-	0	0	-	0.344	-	0.413	-	-	0	-	0.00%
2005-07-26	0	0.145	-	0.145	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-07-25	0	0.145	-	0.145	-	-	0	0	-	0.344	-	0.344	-	-	0	-	-2.03%
2005-07-22	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
2005-07-21	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
2005-07-20	0	0.148	-	0.149	-	-	0	0	-	0.351	-	0.353	-	-	0	-	0.00%
2005-07-19	0	0.148	-	0.149	-	-	0	0	-	0.351	-	0.353	-	-	0	-	0.00%
2005-07-18	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
2005-07-15	0	0.148	-	0.148	-	-	0	0	-	0.351	-	0.351	-	-	0	-	-0.67%
2005-07-14	0	0.149	-	0.149	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2005-07-13	0	0.149	-	0.160	-	-	0	0	-	0.353	-	0.379	-	-	0	-	0.00%
2005-07-12	0	0.149	-	0.168	-	-	0	0	-	0.353	-	0.398	-	-	0	-	0.00%
2005-07-11	0	0.149	-	0.165	-	-	0	0	-	0.353	-	0.391	-	-	0	-	0.00%
2005-07-08	0	0.149	-	0.150	-	-	0	0	-	0.353	-	0.356	-	-	0	-	0.00%
2005-07-07	0	0.149	-	0.149	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2005-07-06	0	0.149	-	0.149	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2005-07-05	0	0.149	-	0.153	-	-	0	0	-	0.353	-	0.363	-	-	0	-	0.00%
2005-07-04	0	0.149	-	0.153	-	-	0	0	-	0.353	-	0.363	-	-	0	-	0.00%
2005-06-30	0	0.149	-	0.150	0.141	0.150	2,112,800	298,680	0.1414	0.353	-	0.356	0.334	0.356	891,150	0.3352	-0.67%
2005-06-29	0	0.150	-	0.150	-	-	0	0	-	0.356	-	0.356	-	-	0	-	0.00%
2005-06-28	0	0.150	0.150	0.155	0.150	0.150	92,000	13,800	0.1500	0.356	0.356	0.367	0.356	0.356	38,804	0.3556	0.00%
2005-06-27	0	0.150	-	0.150	-	-	0	0	-	0.356	-	0.356	-	-	0	-	0.00%
2005-06-24	0	0.150	-	0.150	-	-	0	0	-	0.356	-	0.356	-	-	0	-	0.00%
2005-06-23	0	0.150	-	0.150	-	-	0	0	-	0.356	-	0.356	-	-	0	-	0.00%
2005-06-22	0	0.150	0.150	0.155	-	-	0	0	-	0.356	0.356	0.367	-	-	0	-	19.05%
2005-06-21	0	0.126	0.106	0.126	0.126	0.126	100,000	12,600	0.1260	0.299	0.251	0.299	0.299	0.299	42,179	0.2987	3.28%
2005-06-20	0	0.122	0.104	0.122	-	-	0	0	-	0.289	0.247	0.289	-	-	0	-	0.00%
2005-06-17	0	0.122	0.105	0.125	-	-	0	0	-	0.289	0.249	0.296	-	-	0	-	0.00%
2005-06-16	0	0.122	0.105	0.125	-	-	0	0	-	0.289	0.249	0.296	-	-	0	-	0.21%
2005-06-15	0	0.125	0.105	0.125	-	-	0	0	-	0.289	0.242	0.289	-	-	0	-	0.00%
2005-06-14	0	0.125	0.100	0.155	-	-	0	0	-	0.289	0.231	0.358	-	-	0	-	0.00%
2005-06-13	0	0.125	-	0.125	-	-	0	0	-	0.289	-	0.289	-	-	0	-	0.00%
2005-06-10	0	0.125	0.124	0.134	-	-	0	0	-	0.289	0.286	0.309	-	-	0	-	0.00%
2005-06-09	0	0.125	0.125	0.134	0.125	0.125	100,000	12,500	0.1250	0.289	0.289	0.309	0.289	0.289	43,305	0.2887	0.00%
2005-06-08	0	0.125	0.115	0.133	0.125	0.134	208,000	26,972	0.1297	0.289	0.266	0.307	0.289	0.309	90,073	0.2994	-6.72%
2005-06-07	0	0.134	0.112	0.135	-	-	0	0	-	0.309	0.259	0.312	-	-	0	-	0.00%
2005-06-06	0	0.134	0.115	0.135	-	-	0	0	-	0.309	0.266	0.312	-	-	0	-	0.00%
2005-06-03	0	0.134	0.111	0.134	-	-	0	0	-	0.309	0.256	0.309	-	-	0	-	-0.74%
2005-06-02	0	0.135	-	0.135	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-0.74%
2005-06-01	0	0.136	-	0.140	0.136	0.136	190,080	25,850	0.1360	0.314	-	0.323	0.314	0.314	82,313	0.3140	6.25%
2005-05-31	0	0.128	-	0.136	-	-	0	0	-	0.296	-	0.314	-	-	0	-	0.00%
2005-05-30	0	0.128	0.111	0.136	-	-	0	0	-	0.296	0.256	0.314	-	-	0	-	0.00%
2005-05-27	0	0.128	-	0.135	0.128	0.128	220,000	28,160	0.1280	0.296	-	0.312	0.296	0.296	95,270	0.2956	-5.19%
2005-05-26	0	0.135	0.110	0.135	-	-	0	0	-	0.312	0.254	0.312	-	-	0	-	0.00%
2005-05-25	0	0.135	-	0.135	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2005-05-24	0	0.135	-	0.140	-	-	0	0	-	0.312	-	0.323	-	-	0	-	0.00%
2005-05-23	0	0.135	-	0.140	-	-	0	0	-	0.312	-	0.323	-	-	0	-	0.00%
2005-05-20	0	0.135	0.115	0.135	-	-	0	0	-	0.312	0.266	0.312	-	-	0	-	0.00%
2005-05-19	0	0.135	-	0.135	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2005-05-18	0	0.135	0.110	0.135	-	-	0	0	-	0.312	0.254	0.312	-	-	0	-	0.00%
2005-05-17	0	0.135	-	0.135	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2005-05-13	0	0.135	-	0.140	-	-	0	0	-	0.312	-	0.323	-	-	0	-	0.00%
2005-05-12	0	0.135	-	0.140	-	-	0	0	-	0.312	-	0.323	-	-	0	-	0.00%
2005-05-11	0	0.135	0.110	0.135	-	-	0	0	-	0.312	0.254	0.312	-	-	0	-	0.00%
2005-05-10	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-05-09	0	0.135	-	0.139	-	-	0	0	-	0.312	-	0.321	-	-	0	-	0.00%
2005-05-06	0	0.135	0.110	0.135	-	-	0	0	-	0.312	0.254	0.312	-	-	0	-	0.00%
2005-05-05	0	0.135	0.110	0.135	-	-	0	0	-	0.312	0.254	0.312	-	-	0	-	0.00%
2005-05-04	0	0.135	0.108	0.139	-	-	0	0	-	0.312	0.249	0.321	-	-	0	-	0.00%
2005-05-03	0	0.135	0.107	0.139	-	-	0	0	-	0.312	0.247	0.321	-	-	0	-	0.00%
2005-04-29	0	0.135	0.107	-	-	-	0	0	-	0.312	0.247	-	-	-	0	-	0.00%
2005-04-28	0	0.135	0.107	-	-	-	0	0	-	0.312	0.247	-	-	-	0	-	0.00%
2005-04-27	0	0.135	0.107	0.138	-	-	0	0	-	0.312	0.247	0.319	-	-	0	-	0.00%
2005-04-26	0	0.135	0.107	0.140	-	-	0	0	-	0.312	0.247	0.323	-	-	0	-	0.00%
2005-04-25	0	0.135	0.105	-	-	-	0	0	-	0.312	0.242	-	-	-	0	-	0.00%
2005-04-22	0	0.135	0.102	-	-	-	580	64	0.1103	0.312	0.236	-	-	-	251	0.2548	0.00%
2005-04-21	0	0.135	0.102	-	-	-	0	0	-	0.312	0.236	-	-	-	0	-	0.00%
2005-04-20	0	0.135	0.101	0.160	-	-	0	0	-	0.312	0.233	0.369	-	-	0	-	0.00%
2005-04-19	0	0.135	0.101	0.156	-	-	0	0	-	0.312	0.233	0.360	-	-	0	-	0.00%
2005-04-18	0	0.135	0.101	-	-	-	0	0	-	0.312	0.233	-	-	-	0	-	0.00%
2005-04-15	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-14	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-13	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-12	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-11	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-08	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-07	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-06	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-04	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-04-01	0	0.135	-	0.138	-	-	0	0	-	0.312	-	0.319	-	-	0	-	0.00%
2005-03-31	0	0.135	-	0.138	-	-	0	0	-	0.312	-	0.319	-	-	0	-	0.00%
2005-03-30	0	0.135	-	0.138	-	-	0	0	-	0.312	-	0.319	-	-	0	-	0.00%
2005-03-29	0	0.135	0.135	-	0.135	0.135	204,000	27,540	0.1350	0.312	0.312	-	0.312	0.312	88,341	0.3117	-2.88%
2005-03-24	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-23	0	0.139	-	0.139	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2005-03-22	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-21	0	0.139	-	-	0.139	0.139	562,000	78,118	0.1390	0.321	-	-	0.321	0.321	243,372	0.3210	0.00%
2005-03-18	0	0.139	-	0.139	-	-	0	0	-	0.321	-	0.321	-	-	0	-	0.00%
2005-03-17	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-16	0	0.139	-	0.144	-	-	0	0	-	0.321	-	0.333	-	-	0	-	0.00%
2005-03-15	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-14	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-11	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-10	0	0.139	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2005-03-09	0	0.139	-	0.143	-	-	0	0	-	0.321	-	0.330	-	-	0	-	0.00%
2005-03-08	0	0.139	-	0.142	-	-	0	0	-	0.321	-	0.328	-	-	0	-	0.00%
2005-03-07	0	0.139	-	-	0.139	0.139	272,000	37,808	0.1390	0.321	-	-	0.321	0.321	117,788	0.3210	2.96%
2005-03-04	0	0.135	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
2005-03-03	0	0.135	-	0.140	-	-	0	0	-	0.312	-	0.323	-	-	0	-	0.00%
2005-03-02	0	0.135	0.130	0.140	-	-	0	0	-	0.312	0.300	0.323	-	-	0	-	0.00%
2005-03-01	0	0.135	-	0.140	0.135	0.135	110,000	14,850	0.1350	0.312	-	0.323	0.312	0.312	47,635	0.3117	0.00%
2005-02-28	0	0.135	0.135	-	0.135	0.135	180,160	24,320	0.1350	0.312	0.312	-	0.312	0.312	78,017	0.3117	0.00%
2005-02-25	0	0.135	0.135	-	0.135	0.139	220,000	30,100	0.1368	0.312	0.312	-	0.312	0.321	95,270	0.3159	3.05%
2005-02-24	0	0.131	0.131	-	0.131	0.131	2,000	262	0.1310	0.303	0.303	-	0.303	0.303	866	0.3025	0.00%
2005-02-23	0	0.131	-	0.135	-	-	0	0	-	0.303	-	0.312	-	-	0	-	0.00%
2005-02-22	0	0.131	0.126	-	0.126	0.131	1,216,480	154,554	0.1271	0.303	0.291	-	0.291	0.303	526,791	0.2934	11.02%
2005-02-21	0	0.118	0.118	-	0.118	0.118	200,000	23,600	0.1180	0.272	0.272	-	0.272	0.272	86,609	0.2725	0.00%
2005-02-18	0	0.118	0.118	0.120	0.100	0.100	100,000	10,000	0.1000	0.272	0.272	0.277	0.231	0.231	43,305	0.2309	13.46%
2005-02-17	0	0.104	0.094	0.112	-	-	0	0	-	0.240	0.217	0.259	-	-	0	-	0.00%
2005-02-16	0	0.104	0.094	0.110	-	-	0	0	-	0.240	0.217	0.254	-	-	0	-	0.00%
2005-02-15	0	0.104	0.100	0.120	-	-	0	0	-	0.240	0.231	0.277	-	-	0	-	0.00%
2005-02-14	0	0.104	0.100	0.130	-	-	0	0	-	0.240	0.231	0.300	-	-	0	-	0.00%
2005-02-08	0	0.104	0.098	0.130	-	-	0	0	-	0.240	0.226	0.300	-	-	0	-	0.00%
2005-02-07	0	0.104	0.104	0.120	0.104	0.104	4,000	416	0.1040	0.240	0.240	0.277	0.240	0.240	1,732	0.2402	-7.14%
2005-02-04	0	0.112	-	0.140	-	-	0	0	-	0.259	-	0.323	-	-	0	-	0.00%
2005-02-03	0	0.112	-	0.140	-	-	0	0	-	0.259	-	0.323	-	-	0	-	0.00%
2005-02-02	0	0.112	-	0.140	-	-	0	0	-	0.259	-	0.323	-	-	0	-	0.00%
2005-02-01	0	0.112	-	0.140	-	-	0	0	-	0.259	-	0.323	-	-	0	-	0.00%
2005-01-31	0	0.112	0.100	0.140	-	-	0	0	-	0.259	0.231	0.323	-	-	0	-	0.00%
2005-01-28	0	0.112	0.112	0.130	-	-	0	0	-	0.259	0.259	0.300	-	-	0	-	0.00%
2005-01-27	0	0.112	-	0.140	-	-	0	0	-	0.259	-	0.323	-	-	0	-	0.00%
2005-01-26	0	0.112	0.103	0.130	-	-	0	0	-	0.259	0.238	0.300	-	-	0	-	0.00%
2005-01-25	0	0.112	-	0.140	-	-	0	0	-	0.259	-	0.323	-	-	0	-	0.00%
2005-01-24	0	0.112	0.103	0.140	-	-	0	0	-	0.259	0.238	0.323	-	-	0	-	0.00%
2005-01-21	0	0.112	0.112	0.141	0.101	0.101	20,000	2,020	0.1010	0.259	0.259	0.326	0.233	0.233	8,661	0.2332	-16.42%
2005-01-20	0	0.134	0.095	-	-	-	0	0	-	0.309	0.219	-	-	-	0	-	0.00%
2005-01-19	0	0.134	0.101	0.142	-	-	0	0	-	0.309	0.233	0.328	-	-	0	-	0.00%
2005-01-18	0	0.134	0.106	-	-	-	0	0	-	0.309	0.245	-	-	-	0	-	0.00%
2005-01-17	0	0.134	0.100	0.140	-	-	0	0	-	0.309	0.231	0.323	-	-	0	-	0.00%
2005-01-14	0	0.134	0.090	-	-	-	0	0	-	0.309	0.208	-	-	-	0	-	0.00%
2005-01-13	0	0.134	0.090	0.142	-	-	0	0	-	0.309	0.208	0.328	-	-	0	-	0.00%
2005-01-12	0	0.134	0.090	0.142	-	-	0	0	-	0.309	0.208	0.328	-	-	0	-	0.00%
2005-01-11	0	0.134	0.100	-	-	-	0	0	-	0.309	0.231	-	-	-	0	-	0.00%
2005-01-10	0	0.134	0.100	0.142	-	-	0	0	-	0.309	0.231	0.328	-	-	0	-	0.00%
2005-01-07	0	0.134	0.100	0.142	-	-	0	0	-	0.309	0.231	0.328	-	-	0	-	0.00%
2005-01-06	0	0.134	0.100	0.140	-	-	0	0	-	0.309	0.231	0.323	-	-	0	-	0.00%
2005-01-05	0	0.134	0.100	0.142	0.134	0.134	50,000	6,700	0.1340	0.309	0.231	0.328	0.309	0.309	21,652	0.3094	-4.29%
2005-01-04	0	0.140	0.100	0.144	0.140	0.140	38,000	5,320	0.1400	0.323	0.231	0.333	0.323	0.323	16,456	0.3233	-3.45%
2005-01-03	0	0.145	-	0.145	0.149	0.149	120,000	17,880	0.1490	0.335	-	0.335	0.344	0.344	51,965	0.3441	-8.81%
2004-12-31	0	0.159	-	0.159	-	-	0	0	-	0.367	-	0.367	-	-	0	-	-0.63%
2004-12-30	0	0.160	-	0.168	0.125	0.160	39,168	5,200	0.1328	0.369	-	0.388	0.289	0.369	16,962	0.3066	28.00%
2004-12-29	0	0.125	0.125	0.126	-	-	0	0	-	0.289	0.289	0.291	-	-	0	-	4.17%
2004-12-28	0	0.120	0.120	-	0.120	0.120	110,000	13,200	0.1200	0.277	0.277	-	0.277	0.277	47,635	0.2771	0.00%
2004-12-24	0	0.120	0.120	-	-	-	0	0	-	0.277	0.277	-	-	-	0	-	9.09%
2004-12-23	0	0.110	-	-	-	-	0	0	-	0.254	-	-	-	-	0	-	0.00%
2004-12-22	0	0.110	0.102	-	-	-	0	0	-	0.254	0.236	-	-	-	0	-	0.00%
2004-12-21	0	0.110	0.102	-	-	-	0	0	-	0.254	0.236	-	-	-	0	-	0.00%
2004-12-20	0	0.110	0.110	0.118	0.110	0.110	29,520	3,237	0.1097	0.254	0.254	0.272	0.254	0.254	12,784	0.2532	-6.78%
2004-12-17	0	0.118	0.110	0.118	-	-	0	0	-	0.272	0.254	0.272	-	-	0	-	0.00%
2004-12-16	0	0.118	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2004-12-15	0	0.118	-	0.120	-	-	0	0	-	0.272	-	0.277	-	-	0	-	0.00%
2004-12-14	0	0.118	0.112	0.120	-	-	0	0	-	0.272	0.259	0.277	-	-	0	-	0.00%
2004-12-13	0	0.118	-	0.120	-	-	0	0	-	0.272	-	0.277	-	-	0	-	0.00%
2004-12-10	0	0.118	-	0.120	-	-	0	0	-	0.272	-	0.277	-	-	0	-	0.00%
2004-12-09	0	0.118	0.110	0.122	-	-	0	0	-	0.272	0.254	0.282	-	-	0	-	0.00%
2004-12-08	0	0.118	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2004-12-07	0	0.118	0.118	0.119	0.118	0.118	50,000	5,900	0.1180	0.272	0.272	0.275	0.272	0.272	21,652	0.2725	0.00%
2004-12-06	0	0.118	-	0.124	-	-	0	0	-	0.272	-	0.286	-	-	0	-	0.00%
2004-12-03	0	0.118	0.095	-	-	-	0	0	-	0.272	0.219	-	-	-	0	-	0.00%
2004-12-02	0	0.118	-	0.120	-	-	0	0	-	0.272	-	0.277	-	-	0	-	0.00%
2004-12-01	0	0.118	-	0.124	-	-	0	0	-	0.272	-	0.286	-	-	0	-	0.00%
2004-11-30	0	0.118	0.118	0.122	-	-	0	0	-	0.272	0.272	0.282	-	-	0	-	0.00%
2004-11-29	0	0.118	0.118	0.122	-	-	0	0	-	0.272	0.272	0.282	-	-	0	-	0.00%
2004-11-26	0	0.118	0.118	0.122	0.118	0.118	76,000	8,968	0.1180	0.272	0.272	0.282	0.272	0.272	32,911	0.2725	-1.67%
2004-11-25	0	0.120	0.112	0.128	-	-	0	0	-	0.277	0.259	0.296	-	-	0	-	0.00%
2004-11-24	0	0.120	0.112	-	-	-	0	0	-	0.277	0.259	-	-	-	0	-	0.00%
2004-11-23	0	0.120	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
2004-11-22	0	0.120	0.120	0.123	0.120	0.120	37,024	4,435	0.1198	0.277	0.277	0.284	0.277	0.277	16,033	0.2766	0.00%
2004-11-19	0	0.120	0.100	0.120	0.123	0.123	80,000	9,840	0.1230	0.277	0.231	0.277	0.284	0.284	34,644	0.2840	0.00%
2004-11-18	0	0.120	-	0.120	0.120	0.120	40,000	4,800	0.1200	0.277	-	0.277	0.277	0.277	17,322	0.2771	0.84%
2004-11-17	0	0.119	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2004-11-16	0	0.119	-	0.123	-	-	0	0	-	0.275	-	0.284	-	-	0	-	0.00%
2004-11-15	0	0.119	-	0.123	-	-	0	0	-	0.275	-	0.284	-	-	0	-	0.00%
2004-11-12	0	0.119	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2004-11-11	0	0.119	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2004-11-10	0	0.119	-	0.123	-	-	0	0	-	0.275	-	0.284	-	-	0	-	0.00%
2004-11-09	0	0.119	-	0.123	-	-	0	0	-	0.275	-	0.284	-	-	0	-	0.00%
2004-11-08	0	0.119	-	0.123	-	-	0	0	-	0.275	-	0.284	-	-	0	-	0.42%
2004-11-05	0	0.120	-	0.123	-	-	0	0	-	0.274	-	0.280	-	-	0	-	0.00%
2004-11-04	0	0.120	0.115	0.120	-	-	0	0	-	0.274	0.262	0.274	-	-	0	-	0.00%
2004-11-03	0	0.120	-	0.128	0.120	0.120	28,000	3,360	0.1200	0.274	-	0.292	0.274	0.274	12,279	0.2736	0.00%
2004-11-02	0	0.120	-	0.120	-	-	0	0	-	0.274	-	0.274	-	-	0	-	0.00%
2004-11-01	0	0.120	-	0.120	0.120	0.120	2,000	240	0.1200	0.274	-	0.274	0.274	0.274	877	0.2736	0.00%
2004-10-29	0	0.120	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
2004-10-28	0	0.120	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
2004-10-27	0	0.120	-	0.124	-	-	0	0	-	0.274	-	0.283	-	-	0	-	0.00%
2004-10-26	0	0.120	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
2004-10-25	0	0.120	0.112	-	-	-	0	0	-	0.274	0.255	-	-	-	0	-	0.00%
2004-10-21	0	0.120	0.112	-	-	-	0	0	-	0.274	0.255	-	-	-	0	-	0.00%
2004-10-20	0	0.120	0.112	-	-	-	0	0	-	0.274	0.255	-	-	-	0	-	0.00%
2004-10-19	0	0.120	0.112	-	-	-	0	0	-	0.274	0.255	-	-	-	0	-	0.00%
2004-10-18	0	0.120	0.112	-	-	-	0	0	-	0.274	0.255	-	-	-	0	-	0.00%
2004-10-15	0	0.120	0.112	0.120	-	-	0	0	-	0.274	0.255	0.274	-	-	0	-	0.00%
2004-10-14	0	0.120	0.112	0.120	-	-	0	0	-	0.274	0.255	0.274	-	-	0	-	0.00%
2004-10-13	0	0.120	0.112	0.125	0.120	0.120	200,000	24,000	0.1200	0.274	0.255	0.285	0.274	0.274	87,705	0.2736	0.00%
2004-10-12	0	0.120	0.112	0.128	-	-	0	0	-	0.274	0.255	0.292	-	-	0	-	0.00%
2004-10-11	0	0.120	0.120	0.128	-	-	0	0	-	0.274	0.274	0.292	-	-	0	-	0.00%
2004-10-08	0	0.120	-	0.127	-	-	0	0	-	0.274	-	0.290	-	-	0	-	0.00%
2004-10-07	0	0.120	0.112	-	-	-	0	0	-	0.274	0.255	-	-	-	0	-	0.00%
2004-10-06	0	0.120	-	0.127	-	-	0	0	-	0.274	-	0.290	-	-	0	-	0.00%
2004-10-05	0	0.120	-	0.128	-	-	0	0	-	0.274	-	0.292	-	-	0	-	0.00%
2004-10-04	0	0.120	-	0.128	0.120	0.120	32,000	3,840	0.1200	0.274	-	0.292	0.274	0.274	14,033	0.2736	0.00%
2004-09-30	0	0.120	-	0.125	-	-	0	0	-	0.274	-	0.285	-	-	0	-	0.00%
2004-09-28	0	0.120	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
2004-09-27	0	0.120	-	0.120	0.120	0.120	60,000	7,200	0.1200	0.274	-	0.274	0.274	0.274	26,312	0.2736	9.09%
2004-09-24	0	0.110	0.108	-	-	-	0	0	-	0.251	0.246	-	-	-	0	-	0.00%
2004-09-23	0	0.110	0.108	-	-	-	0	0	-	0.251	0.246	-	-	-	0	-	0.00%
2004-09-22	0	0.110	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
2004-09-21	0	0.110	0.110	-	-	-	0	0	-	0.251	0.251	-	-	-	0	-	10.00%
2004-09-20	0	0.100	0.100	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	0.00%
2004-09-17	0	0.100	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2004-09-16	0	0.100	0.098	-	-	-	0	0	-	0.228	0.223	-	-	-	0	-	0.00%
2004-09-15	0	0.100	0.100	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	0.00%
2004-09-14	0	0.100	0.100	-	0.100	0.100	3,002,000	300,200	0.1000	0.228	0.228	-	0.228	0.228	1,316,459	0.2280	0.00%
2004-09-13	0	0.100	0.096	-	-	-	0	0	-	0.228	0.219	-	-	-	0	-	0.00%
2004-09-10	0	0.100	0.100	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	0.00%
2004-09-09	0	0.100	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2004-09-08	0	0.100	0.100	0.110	0.100	0.100	712,000	71,600	0.1006	0.228	0.228	0.251	0.228	0.228	312,231	0.2293	0.00%
2004-09-07	0	0.100	0.100	-	0.098	0.100	2,220,800	222,070	0.1000	0.228	0.228	-	0.223	0.228	973,881	0.2280	2.04%
2004-09-06	0	0.098	0.090	0.100	-	-	0	0	-	0.223	0.205	0.228	-	-	0	-	0.00%
2004-09-03	0	0.098	0.094	0.103	0.098	0.098	95,040	9,300	0.0979	0.223	0.214	0.235	0.223	0.223	41,678	0.2231	0.00%
2004-09-02	0	0.098	0.085	-	-	-	0	0	-	0.223	0.194	-	-	-	0	-	0.00%
2004-09-01	0	0.098	0.090	-	-	-	0	0	-	0.223	0.205	-	-	-	0	-	0.00%
2004-08-31	0	0.098	0.090	-	-	-	0	0	-	0.223	0.205	-	-	-	0	-	0.00%
2004-08-30	0	0.098	0.090	-	-	-	0	0	-	0.223	0.205	-	-	-	0	-	0.00%
2004-08-27	0	0.098	0.090	0.102	-	-	0	0	-	0.223	0.205	0.233	-	-	0	-	0.00%
2004-08-26	0	0.098	0.098	-	0.098	0.098	20,000	1,960	0.0980	0.223	0.223	-	0.223	0.223	8,771	0.2235	8.89%
2004-08-25	0	0.090	0.090	-	0.090	0.090	20,000	1,800	0.0900	0.205	0.205	-	0.205	0.205	8,771	0.2052	-3.23%
2004-08-24	0	0.093	0.080	-	-	-	0	0	-	0.212	0.182	-	-	-	0	-	0.00%
2004-08-23	0	0.093	0.082	-	-	-	0	0	-	0.212	0.187	-	-	-	0	-	0.00%
2004-08-20	0	0.093	0.082	0.100	-	-	0	0	-	0.212	0.187	0.228	-	-	0	-	0.00%
2004-08-19	0	0.093	0.085	-	-	-	0	0	-	0.212	0.194	-	-	-	0	-	0.00%
2004-08-18	0	0.093	0.088	0.100	-	-	0	0	-	0.212	0.201	0.228	-	-	0	-	0.00%
2004-08-17	0	0.093	0.088	-	0.093	0.093	100,000	9,300	0.0930	0.212	0.201	-	0.212	0.212	43,853	0.2121	0.00%
2004-08-16	0	0.093	0.085	-	-	-	0	0	-	0.212	0.194	-	-	-	0	-	0.00%
2004-08-13	0	0.093	0.091	0.100	0.091	0.093	496,000	45,606	0.0919	0.212	0.208	0.228	0.208	0.212	217,509	0.2097	12.05%
2004-08-12	0	0.083	0.083	0.091	0.083	0.108	518,000	45,040	0.0869	0.189	0.189	0.208	0.189	0.246	227,157	0.1983	-23.15%
2004-08-11	0	0.108	0.095	0.108	0.108	0.108	30,000	3,240	0.1080	0.246	0.217	0.246	0.246	0.246	13,156	0.2463	0.00%
2004-08-10	0	0.108	0.100	0.108	-	-	0	0	-	0.246	0.228	0.246	-	-	0	-	0.00%
2004-08-09	0	0.108	0.103	0.116	0.108	0.108	28,000	3,024	0.1080	0.246	0.235	0.265	0.246	0.246	12,279	0.2463	-6.90%
2004-08-06	0	0.116	-	0.116	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-7.20%
2004-08-05	0	0.125	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-08-04	1	-	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-08-02	1	-	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-07-30	1	-	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2004-07-27	0	0.125	-	0.125	0.125	0.125	63,209	7,883	0.1247	0.285	-	0.285	0.285	0.285	27,719	0.2844	-4.58%
2004-07-26	0	0.131	-	0.139	-	-	0	0	-	0.299	-	0.317	-	-	0	-	0.00%
2004-07-23	0	0.131	-	0.136	-	-	0	0	-	0.299	-	0.310	-	-	0	-	0.00%
2004-07-22	0	0.131	-	0.131	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-0.76%
2004-07-21	0	0.132	-	0.142	-	-	0	0	-	0.301	-	0.324	-	-	0	-	0.00%
2004-07-20	0	0.132	-	0.145	-	-	0	0	-	0.301	-	0.331	-	-	0	-	0.00%
2004-07-19	0	0.132	-	0.132	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-0.75%
2004-07-16	0	0.133	-	0.145	-	-	0	0	-	0.303	-	0.331	-	-	0	-	0.00%
2004-07-15	0	0.133	-	0.133	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
2004-07-14	0	0.133	-	0.134	-	-	0	0	-	0.303	-	0.306	-	-	0	-	0.00%
2004-07-13	0	0.133	-	0.138	-	-	0	0	-	0.303	-	0.315	-	-	0	-	0.00%
2004-07-12	0	0.133	-	0.138	-	-	0	0	-	0.303	-	0.315	-	-	0	-	0.00%
2004-07-09	0	0.133	-	0.135	-	-	0	0	-	0.303	-	0.308	-	-	0	-	0.00%
2004-07-08	0	0.133	-	0.138	-	-	0	0	-	0.303	-	0.315	-	-	0	-	0.00%
2004-07-07	0	0.133	-	0.133	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-1.48%
2004-07-06	0	0.135	-	0.140	-	-	0	0	-	0.308	-	0.319	-	-	0	-	0.00%
2004-07-05	0	0.135	-	0.135	-	-	0	0	-	0.308	-	0.308	-	-	0	-	-1.46%
2004-07-02	0	0.137	-	0.137	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2004-06-30	0	0.137	-	0.137	0.141	0.141	20,000	2,820	0.1410	0.312	-	0.312	0.322	0.322	8,771	0.3215	3.01%
2004-06-29	0	0.133	-	0.133	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-4.32%
2004-06-28	0	0.139	-	0.139	0.140	0.140	20,000	2,800	0.1400	0.317	-	0.317	0.319	0.319	8,771	0.3193	6.11%
2004-06-25	0	0.131	-	0.131	-	-	170,000	22,100	0.1300	0.299	-	0.299	-	-	74,550	0.2964	0.00%
2004-06-24	0	0.131	-	0.131	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-0.00%
2004-06-23	0	0.134	0.134	0.137	-	-	0	0	-	0.299	0.299	0.305	-	-	0	-	0.00%
2004-06-21	0	0.134	-	0.134	-	-	0	0	-	0.299	-	0.299	-	-	0	-	0.00%
2004-06-18	0	0.134	-	0.134	0.134	0.135	56,000	7,510	0.1341	0.299	-	0.299	0.299	0.301	25,120	0.2990	3.08%
2004-06-17	0	0.130	-	0.137	-	-	0	0	-	0.290	-	0.305	-	-	0	-	0.00%
2004-06-16	0	0.130	-	0.137	-	-	0	0	-	0.290	-	0.305	-	-	0	-	0.00%
2004-06-15	0	0.130	-	0.139	-	-	0	0	-	0.290	-	0.310	-	-	0	-	0.00%
2004-06-14	0	0.130	-	0.130	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2004-06-11	0	0.130	-	0.135	-	-	0	0	-	0.290	-	0.301	-	-	0	-	0.00%
2004-06-10	0	0.130	-	0.150	-	-	0	0	-	0.290	-	0.334	-	-	0	-	0.00%
2004-06-09	0	0.130	-	0.137	-	-	0	0	-	0.290	-	0.305	-	-	0	-	0.00%
2004-06-08	0	0.130	0.111	0.150	-	-	0	0	-	0.290	0.247	0.334	-	-	0	-	0.00%
2004-06-07	0	0.130	-	0.130	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2004-06-04	0	0.130	-	0.130	0.130	0.130	170,000	22,100	0.1300	0.290	-	0.290	0.290	0.290	76,257	0.2898	0.00%
2004-06-03	0	0.130	-	0.150	0.120	0.130	318,000	39,340	0.1237	0.290	-	0.334	0.268	0.290	142,645	0.2758	6.56%
2004-06-02	0	0.122	0.107	0.124	0.120	0.125	318,000	38,546	0.1212	0.272	0.239	0.276	0.268	0.279	142,645	0.2702	8.93%
2004-06-01	0	0.112	0.112	0.124	0.100	0.118	420,000	46,920	0.1117	0.250	0.250	0.276	0.223	0.263	188,399	0.2490	-13.85%
2004-05-31	0	0.130	0.105	-	0.130	0.130	342,000	44,460	0.1300	0.290	0.234	-	0.290	0.290	153,411	0.2898	4.00%
2004-05-28	0	0.125	0.100	0.130	0.124	0.125	342,000	42,702	0.1249	0.279	0.223	0.290	0.276	0.279	153,411	0.2784	0.00%
2004-05-27	0	0.125	0.103	0.130	0.100	0.125	346,000	41,590	0.1202	0.279	0.230	0.290	0.223	0.279	155,205	0.2680	1.63%
2004-05-25	0	0.123	0.105	0.123	0.130	0.133	278,000	36,320	0.1306	0.274	0.234	0.274	0.290	0.296	124,702	0.2913	-1.60%
2004-05-24	0	0.125	0.105	0.135	0.125	0.125	148,000	18,500	0.1250	0.279	0.234	0.301	0.279	0.279	66,388	0.2787	4.17%
2004-05-21	0	0.120	-	0.121	0.120	0.125	130,000	15,950	0.1227	0.268	-	0.270	0.268	0.279	58,314	0.2735	-2.44%
2004-05-20	0	0.123	-	0.125	0.123	0.123	248,000	30,504	0.1230	0.274	-	0.279	0.274	0.274	111,245	0.2742	1.65%
2004-05-19	0	0.121	0.115	0.123	0.121	0.123	278,000	33,798	0.1216	0.270	0.256	0.274	0.270	0.274	124,702	0.2710	-1.63%
2004-05-18	0	0.123	-	0.130	0.123	0.123	278,000	34,194	0.1230	0.274	-	0.290	0.274	0.274	124,702	0.2742	2.50%
2004-05-17	0	0.120	-	0.122	0.120	0.120	278,000	33,360	0.1200	0.268	-	0.272	0.268	0.268	124,702	0.2675	-1.64%
2004-05-14	0	0.122	-	0.145	0.120	0.122	278,000	33,616	0.1209	0.272	-	0.323	0.268	0.272	124,702	0.2696	2.52%
2004-05-13	0	0.119	0.112	0.123	0.119	0.120	240,000	28,680	0.1195	0.265	0.250	0.274	0.265	0.268	107,657	0.2664	-0.83%
2004-05-12	0	0.120	0.116	0.121	0.120	0.120	240,000	28,800	0.1200	0.268	0.259	0.270	0.268	0.268	107,657	0.2675	3.45%
2004-05-11	0	0.116	0.108	0.122	0.116	0.116	280,000	32,480	0.1160	0.259	0.241	0.272	0.259	0.259	125,600	0.2586	-1.69%
2004-05-10	0	0.118	0.108	0.119	0.116	0.120	330,000	39,260	0.1190	0.263	0.241	0.265	0.259	0.268	148,028	0.2652	-4.07%
2004-05-07	0	0.123	-	0.123	-	-	0	0	-	0.274	-	0.274	-	-	0	-	-3.91%
2004-05-06	0	0.128	0.112	0.128	0.120	0.128	280,000	34,640	0.1237	0.285	0.250	0.285	0.268	0.285	125,600	0.2758	6.67%
2004-05-05	0	0.120	0.120	0.131	0.112	0.132	376,000	47,302	0.1258	0.268	0.268	0.292	0.250	0.294	168,662	0.2805	-8.40%
2004-05-04	0	0.131	-	0.133	0.131	0.138	280,000	37,560	0.1341	0.292	-	0.296	0.292	0.308	125,600	0.2990	0.77%
2004-05-03	0	0.130	0.118	0.130	0.128	0.130	280,000	36,000	0.1286	0.290	0.263	0.290	0.285	0.290	125,600	0.2866	3.17%
2004-04-30	0	0.126	0.118	0.127	0.126	0.126	230,000	28,980	0.1260	0.281	0.263	0.283	0.281	0.281	103,171	0.2809	-1.56%
2004-04-29	0	0.128	0.113	0.128	0.128	0.128	230,000	29,440	0.1280	0.285	0.252	0.285	0.285	0.285	103,171	0.2854	-0.78%
2004-04-28	0	0.129	-	0.130	0.123	0.131	280,000	36,020	0.1286	0.288	-	0.290	0.274	0.292	125,600	0.2868	-2.27%
2004-04-27	0	0.132	0.123	0.132	0.132	0.132	230,000	30,360	0.1320	0.294	0.274	0.294	0.294	0.294	103,171	0.2943	-0.75%
2004-04-26	0	0.133	0.121	0.135	0.130	0.133	230,000	30,290	0.1317	0.296	0.270	0.301	0.290	0.296	103,171	0.2936	3.10%
2004-04-23	0	0.129	0.117	0.130	0.129	0.129	230,000	29,670	0.1290	0.288	0.261	0.290	0.288	0.288	103,171	0.2876	1.57%
2004-04-22	0	0.127	-	0.130	0.119	0.128	330,000	41,900	0.1270	0.283	-	0.290	0.265	0.285	148,028	0.2831	-3.79%
2004-04-21	0	0.132	0.127	0.132	0.127	0.132	130,000	17,010	0.1308	0.294	0.283	0.294	0.283	0.294	58,314	0.2917	2.33%
2004-04-20	0	0.129	0.129	0.134	0.129	0.134	306,000	39,724	0.1298	0.288	0.288	0.299	0.288	0.299	137,262	0.2894	-0.77%
2004-04-19	0	0.130	0.130	0.133	0.130	0.150	952,000	133,306	0.1400	0.290	0.290	0.296	0.290	0.334	427,038	0.3122	5.69%
2004-04-16	0	0.123	0.116	0.124	0.123	0.132	492,000	61,480	0.1250	0.274	0.259	0.276	0.274	0.294	220,696	0.2786	-12.14%
2004-04-15	0	0.140	0.140	0.148	-	-	0	0	-	0.312	0.312	0.330	-	-	0	-	0.00%
2004-04-14	0	0.140	-	0.140	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-3.45%
2004-04-13	0	0.145	-	0.145	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
2004-04-08	0	0.145	0.145	0.147	-	-	0	0	-	0.323	0.323	0.328	-	-	0	-	7.41%
2004-04-07	0	0.135	0.135	0.136	-	-	0	0	-	0.301	0.301	0.303	-	-	0	-	3.05%
2004-04-06	0	0.131	-	0.136	-	-	0	0	-	0.292	-	0.303	-	-	0	-	0.00%
2004-04-02	0	0.131	-	0.138	-	-	0	0	-	0.292	-	0.308	-	-	0	-	0.00%
2004-04-01	0	0.131	-	0.131	-	-	0	0	-	0.292	-	0.292	-	-	0	-	-0.76%
2004-03-31	0	0.132	-	0.132	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-0.75%
2004-03-30	0	0.133	0.133	0.134	-	-	0	0	-	0.296	0.296	0.299	-	-	0	-	3.10%
2004-03-29	0	0.129	-	0.150	-	-	0	0	-	0.288	-	0.334	-	-	0	-	0.00%
2004-03-26	0	0.129	-	0.129	-	-	0	0	-	0.288	-	0.288	-	-	0	-	-6.52%
2004-03-25	0	0.138	0.138	0.150	-	-	0	0	-	0.308	0.308	0.334	-	-	0	-	15.97%
2004-03-24	0	0.119	0.119	0.120	0.110	0.110	210,000	23,100	0.1100	0.265	0.265	0.268	0.245	0.245	94,200	0.2452	-0.83%
2004-03-23	0	0.120	0.103	0.125	-	-	0	0	-	0.268	0.230	0.279	-	-	0	-	0.00%
2004-03-22	0	0.120	0.103	0.130	-	-	0	0	-	0.268	0.230	0.290	-	-	0	-	0.00%
2004-03-19	0	0.120	0.110	0.126	-	-	0	0	-	0.268	0.245	0.281	-	-	0	-	0.00%
2004-03-18	0	0.120	0.110	0.129	0.110	0.120	100,000	11,720	0.1172	0.268	0.245	0.288	0.245	0.268	44,857	0.2613	0.00%
2004-03-17	0	0.120	0.120	0.130	0.120	0.120	28,000	3,360	0.1200	0.268	0.268	0.290	0.268	0.268	12,560	0.2675	0.00%
2004-03-16	0	0.120	0.113	0.128	-	-	0	0	-	0.268	0.252	0.285	-	-	0	-	0.00%
2004-03-15	0	0.120	0.113	0.150	0.120	0.120	50,000	6,000	0.1200	0.268	0.252	0.334	0.268	0.268	22,428	0.2675	-6.25%
2004-03-12	0	0.128	0.113	0.128	0.106	0.130	150,000	15,992	0.1066	0.285	0.252	0.285	0.236	0.290	67,285	0.2377	14.29%
2004-03-11	0	0.112	0.106	0.130	0.112	0.112	46,000	5,152	0.1120	0.250	0.236	0.290	0.250	0.250	20,634	0.2497	0.00%
2004-03-10	0	0.112	0.108	0.123	0.112	0.120	233,635	27,351	0.1171	0.250	0.241	0.274	0.250	0.268	104,802	0.2610	-13.85%
2004-03-09	0	0.130	0.120	0.130	-	-	0	0	-	0.290	0.268	0.290	-	-	0	-	0.00%
2004-03-08	0	0.130	0.120	0.130	0.130	0.130	16,000	2,080	0.1300	0.290	0.268	0.290	0.290	0.290	7,177	0.2898	0.00%
2004-03-05	0	0.130	0.120	-	0.120	0.130	46,000	5,540	0.1204	0.290	0.268	-	0.268	0.290	20,634	0.2685	0.00%
2004-03-04	0	0.130	0.116	0.130	-	-	0	0	-	0.290	0.259	0.290	-	-	0	-	0.00%
2004-03-03	0	0.130	0.119	0.130	0.120	0.130	406,000	49,260	0.1213	0.290	0.265	0.290	0.268	0.290	182,119	0.2705	-0.76%
2004-03-02	0	0.131	0.123	0.131	0.130	0.131	300,000	39,200	0.1307	0.292	0.274	0.292	0.290	0.292	134,571	0.2913	0.77%
2004-03-01	0	0.130	0.126	0.130	-	-	0	0	-	0.290	0.281	0.290	-	-	0	-	0.00%
2004-02-27	0	0.130	0.130	0.135	0.130	0.130	400,000	52,000	0.1300	0.290	0.290	0.301	0.290	0.290	179,428	0.2898	-4.41%
2004-02-26	0	0.136	0.129	0.140	-	-	0	0	-	0.303	0.288	0.312	-	-	0	-	0.00%
2004-02-25	0	0.136	0.136	0.140	0.136	0.140	2,247,520	310,848	0.1383	0.303	0.303	0.312	0.303	0.312	1,008,170	0.3083	0.74%
2004-02-24	0	0.135	0.130	0.140	0.135	0.143	304,000	42,690	0.1404	0.301	0.290	0.312	0.301	0.319	136,365	0.3131	-5.59%
2004-02-23	0	0.143	-	0.143	-	-	0	0	-	0.319	-	0.319	-	-	0	-	0.00%
2004-02-20	0	0.143	0.135	0.144	-	-	0	0	-	0.319	0.301	0.321	-	-	0	-	0.00%
2004-02-19	0	0.143	0.143	0.150	0.142	0.150	1,496,160	219,032	0.1464	0.319	0.319	0.334	0.317	0.334	671,132	0.3264	-5.92%
2004-02-18	0	0.152	0.150	0.155	0.149	0.152	1,452,000	218,198	0.1503	0.339	0.334	0.346	0.332	0.339	651,323	0.3350	2.01%
2004-02-17	0	0.149	0.149	0.154	0.148	0.149	98,240	14,616	0.1488	0.332	0.332	0.343	0.330	0.332	44,067	0.3317	0.68%
2004-02-16	0	0.148	0.148	-	0.143	0.148	634,000	92,190	0.1454	0.330	0.330	-	0.319	0.330	284,393	0.3242	3.50%
2004-02-13	0	0.143	0.143	0.148	0.140	0.149	2,394,000	343,406	0.1434	0.319	0.319	0.330	0.312	0.332	1,073,876	0.3198	1.42%
2004-02-12	0	0.141	0.141	0.149	0.132	0.140	653,407	90,817	0.1390	0.314	0.314	0.332	0.294	0.312	293,099	0.3099	0.71%
2004-02-11	0	0.140	0.140	-	0.130	0.140	184,000	24,720	0.1343	0.312	0.312	-	0.290	0.312	82,537	0.2995	16.67%
2004-02-10	0	0.120	0.110	-	0.120	0.120	82,000	9,840	0.1200	0.268	0.245	-	0.268	0.268	36,783	0.2675	0.00%
2004-02-09	0	0.120	0.111	0.120	0.120	0.120	50,000	6,000	0.1200	0.268	0.247	0.268	0.268	0.268	22,428	0.2675	9.09%
2004-02-06	0	0.110	0.110	0.119	0.110	0.110	30,000	3,300	0.1100	0.245	0.245	0.265	0.245	0.245	13,457	0.2452	-8.33%
2004-02-05	0	0.120	0.110	0.129	-	-	0	0	-	0.268	0.245	0.288	-	-	0	-	0.00%
2004-02-04	0	0.120	0.110	0.124	-	-	0	0	-	0.268	0.245	0.276	-	-	0	-	0.00%
2004-02-03	0	0.120	0.110	0.120	-	-	0	0	-	0.268	0.245	0.268	-	-	0	-	-6.98%
2004-02-02	0	0.129	0.104	0.130	0.129	0.129	200,000	25,800	0.1290	0.288	0.232	0.290	0.288	0.288	89,714	0.2876	-0.77%
2004-01-30	0	0.130	-	0.130	0.130	0.130	100,000	13,000	0.1300	0.290	-	0.290	0.290	0.290	44,857	0.2898	8.33%
2004-01-29	0	0.120	-	0.120	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2004-01-28	0	0.120	-	0.140	-	-	0	0	-	0.268	-	0.312	-	-	0	-	0.00%
2004-01-27	0	0.120	0.120	0.140	0.120	0.120	8,000	960	0.1200	0.268	0.268	0.312	0.268	0.268	3,589	0.2675	8.11%
2004-01-26	0	0.111	0.111	0.140	-	-	0	0	-	0.247	0.247	0.312	-	-	0	-	0.91%
2004-01-21	0	0.110	0.103	0.140	-	-	0	0	-	0.245	0.230	0.312	-	-	0	-	0.00%
2004-01-20	0	0.110	0.103	0.140	-	-	0	0	-	0.245	0.230	0.312	-	-	0	-	0.00%
2004-01-19	0	0.110	0.102	0.150	-	-	0	0	-	0.245	0.227	0.334	-	-	0	-	0.00%
2004-01-16	0	0.110	0.110	0.118	-	-	48,000	5,184	0.1080	0.245	0.245	0.263	-	-	21,531	0.2408	4.76%
2004-01-15	0	0.105	0.105	0.119	-	-	3,041,280	307,169	0.1010	0.234	0.234	0.265	-	-	1,364,226	0.2252	3.96%
2004-01-14	0	0.101	0.101	0.110	0.100	0.101	150,000	15,050	0.1003	0.225	0.225	0.245	0.223	0.225	67,285	0.2237	-15.83%
2004-01-13	0	0.120	0.100	-	-	-	0	0	-	0.268	0.223	-	-	-	0	-	0.00%
2004-01-12	0	0.120	0.103	-	-	-	0	0	-	0.268	0.230	-	-	-	0	-	0.00%
2004-01-09	0	0.120	0.120	-	-	-	0	0	-	0.268	0.268	-	-	-	0	-	0.00%
2004-01-08	0	0.120	0.102	-	0.120	0.120	200,000	24,000	0.1200	0.268	0.227	-	0.268	0.268	89,714	0.2675	0.00%
2004-01-07	0	0.120	0.120	0.124	0.120	0.120	34,000	4,080	0.1200	0.268	0.268	0.276	0.268	0.268	15,251	0.2675	9.09%
2004-01-06	0	0.110	0.110	0.120	0.110	0.110	45,619	5,002	0.1096	0.245	0.245	0.268	0.245	0.245	20,463	0.2444	-8.33%
2004-01-05	0	0.120	0.110	0.120	-	-	0	0	-	0.268	0.245	0.268	-	-	0	-	0.00%
2004-01-02	0	0.120	0.103	0.120	-	-	0	0	-	0.268	0.230	0.268	-	-	0	-	0.00%
2003-12-31	0	0.120	0.120	-	0.110	0.120	34,000	3,880	0.1141	0.268	0.268	-	0.245	0.268	15,251	0.2544	14.29%
2003-12-30	0	0.105	0.100	-	0.100	0.105	23,824	2,414	0.1013	0.234	0.223	-	0.223	0.234	10,687	0.2259	-4.55%
2003-12-29	0	0.110	0.102	0.110	-	-	0	0	-	0.245	0.227	0.245	-	-	0	-	-0.90%
2003-12-24	0	0.111	0.100	0.140	-	-	0	0	-	0.247	0.223	0.312	-	-	0	-	0.00%
2003-12-23	0	0.111	0.106	-	-	-	0	0	-	0.247	0.236	-	-	-	0	-	0.00%
2003-12-22	0	0.111	0.111	-	0.111	0.118	232,000	27,292	0.1176	0.247	0.247	-	0.247	0.263	104,068	0.2623	-5.93%
2003-12-19	0	0.118	0.111	0.118	-	-	0	0	-	0.263	0.247	0.263	-	-	0	-	0.00%
2003-12-18	0	0.118	0.105	0.118	-	-	0	0	-	0.263	0.234	0.263	-	-	0	-	0.00%
2003-12-17	0	0.118	0.105	0.118	0.117	0.118	300,000	35,270	0.1176	0.263	0.234	0.263	0.261	0.263	134,571	0.2621	0.00%
2003-12-16	0	0.118	0.112	0.118	-	-	0	0	-	0.263	0.250	0.263	-	-	0	-	-1.67%
2003-12-15	0	0.120	0.105	-	-	-	0	0	-	0.268	0.234	-	-	-	0	-	0.00%
2003-12-12	0	0.120	-	0.120	0.119	0.120	500,000	59,800	0.1196	0.268	-	0.268	0.265	0.268	224,285	0.2666	0.00%
2003-12-11	0	0.120	0.119	0.120	0.120	0.120	4,000	480	0.1200	0.268	0.265	0.268	0.268	0.268	1,794	0.2675	0.00%
2003-12-10	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-12-09	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-12-08	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-12-05	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-12-04	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-12-03	0	0.120	0.119	0.120	0.120	0.120	100,000	12,000	0.1200	0.268	0.265	0.268	0.268	0.268	44,857	0.2675	0.00%
2003-12-02	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-12-01	0	0.120	0.119	0.120	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	0.00%
2003-11-28	0	0.120	0.119	0.120	0.120	0.120	40,000	4,800	0.1200	0.268	0.265	0.268	0.268	0.268	17,943	0.2675	0.84%
2003-11-27	0	0.119	0.119	0.120	0.114	0.115	150,000	17,200	0.1147	0.265	0.265	0.268	0.254	0.256	67,285	0.2556	4.39%
2003-11-26	0	0.114	0.114	0.117	0.110	0.119	1,833,008	205,997	0.1124	0.254	0.254	0.261	0.245	0.265	822,232	0.2505	-16.18%
2003-11-25	0	0.136	0.112	0.136	0.128	0.136	540,000	69,660	0.1290	0.303	0.250	0.303	0.285	0.303	242,228	0.2876	13.33%
2003-11-24	0	0.120	0.112	0.128	-	-	0	0	-	0.268	0.250	0.285	-	-	0	-	0.00%
2003-11-21	0	0.120	-	0.129	-	-	0	0	-	0.268	-	0.288	-	-	0	-	0.00%
2003-11-20	0	0.120	0.117	-	-	-	0	0	-	0.268	0.261	-	-	-	0	-	0.00%
2003-11-19	0	0.120	0.120	-	-	-	0	0	-	0.268	0.268	-	-	-	0	-	0.00%
2003-11-18	0	0.120	0.115	-	-	-	0	0	-	0.268	0.256	-	-	-	0	-	0.00%
2003-11-17	0	0.120	0.115	-	-	-	0	0	-	0.268	0.256	-	-	-	0	-	0.00%
2003-11-14	0	0.120	0.120	0.130	0.120	0.120	513,216	61,562	0.1200	0.268	0.268	0.290	0.268	0.268	230,213	0.2674	-1.64%
2003-11-13	0	0.122	0.122	-	0.122	0.122	76,000	9,272	0.1220	0.272	0.272	-	0.272	0.272	34,091	0.2720	1.67%
2003-11-12	0	0.120	0.120	-	0.120	0.120	128,000	15,360	0.1200	0.268	0.268	-	0.268	0.268	57,417	0.2675	0.00%
2003-11-11	0	0.120	0.120	-	-	-	0	0	-	0.268	0.268	-	-	-	0	-	0.00%
2003-11-10	0	0.120	0.120	0.126	0.120	0.120	400,000	48,000	0.1200	0.268	0.268	0.281	0.268	0.268	179,428	0.2675	0.00%
2003-11-07	0	0.120	0.120	-	0.120	0.120	128,000	15,360	0.1200	0.268	0.268	-	0.268	0.268	57,417	0.2675	0.00%
2003-11-06	0	0.120	0.120	0.128	0.120	0.120	136,000	16,320	0.1200	0.268	0.268	0.285	0.268	0.268	61,005	0.2675	-6.25%
2003-11-05	0	0.128	0.120	0.133	-	-	0	0	-	0.285	0.268	0.296	-	-	0	-	0.00%
2003-11-04	0	0.128	0.120	0.128	0.120	0.128	244,000	30,160	0.1236	0.285	0.268	0.285	0.268	0.285	109,451	0.2756	6.67%
2003-11-03	0	0.120	0.107	0.120	0.110	0.120	300,000	34,000	0.1133	0.268	0.239	0.268	0.245	0.268	134,571	0.2527	0.84%
2003-10-31	0	0.119	0.107	0.126	0.119	0.119	57,024	6,766	0.1187	0.265	0.239	0.281	0.265	0.265	25,579	0.2645	0.00%
2003-10-30	0	0.119	0.107	0.119	-	-	0	0	-	0.265	0.239	0.265	-	-	0	-	0.00%
2003-10-29	0	0.119	0.111	0.126	-	-	0	0	-	0.265	0.247	0.281	-	-	0	-	0.00%
2003-10-28	0	0.119	0.110	0.126	-	-	20,000	2,200	0.1100	0.265	0.245	0.281	-	-	8,971	0.2452	0.00%
2003-10-27	0	0.119	0.105	0.136	-	-	0	0	-	0.265	0.234	0.303	-	-	0	-	0.42%
2003-10-24	0	0.120	0.100	0.136	-	-	0	0	-	0.264	0.220	0.299	-	-	0	-	0.00%
2003-10-23	0	0.120	0.105	0.120	0.105	0.120	220,000	24,900	0.1132	0.264	0.231	0.264	0.231	0.264	99,935	0.2492	0.00%
2003-10-22	0	0.120	0.110	0.136	-	-	0	0	-	0.264	0.242	0.299	-	-	0	-	0.00%
2003-10-21	0	0.120	0.103	0.128	0.120	0.120	20,000	2,400	0.1200	0.264	0.227	0.282	0.264	0.264	9,085	0.2642	0.00%
2003-10-20	0	0.120	0.105	0.120	0.120	0.120	100,000	12,000	0.1200	0.264	0.231	0.264	0.264	0.264	45,425	0.2642	-2.44%
2003-10-17	0	0.123	0.105	0.123	0.123	0.123	230,000	28,290	0.1230	0.271	0.231	0.271	0.271	0.271	104,477	0.2708	0.00%
2003-10-16	0	0.123	-	0.136	-	-	0	0	-	0.271	-	0.299	-	-	0	-	0.00%
2003-10-15	0	0.123	0.110	0.123	0.120	0.123	200,000	24,156	0.1208	0.271	0.242	0.271	0.264	0.271	90,850	0.2659	0.00%
2003-10-14	0	0.123	0.110	0.136	-	-	0	0	-	0.271	0.242	0.299	-	-	0	-	0.00%
2003-10-13	0	0.123	0.110	0.140	-	-	0	0	-	0.271	0.242	0.308	-	-	0	-	0.00%
2003-10-10	0	0.123	0.105	0.130	0.123	0.123	100,000	12,300	0.1230	0.271	0.231	0.286	0.271	0.271	45,425	0.2708	-1.60%
2003-10-09	0	0.125	-	0.140	-	-	0	0	-	0.275	-	0.308	-	-	0	-	0.00%
2003-10-08	0	0.125	-	0.142	-	-	0	0	-	0.275	-	0.313	-	-	0	-	0.00%
2003-10-07	0	0.125	0.125	0.133	0.110	0.110	2,000	220	0.1100	0.275	0.275	0.293	0.242	0.242	908	0.2422	17.92%
2003-10-06	0	0.106	0.106	0.110	0.106	0.106	20,000	2,120	0.1060	0.233	0.233	0.242	0.233	0.233	9,085	0.2334	-7.83%
2003-10-03	0	0.115	0.115	-	0.115	0.115	15,840	1,796	0.1134	0.253	0.253	-	0.253	0.253	7,195	0.2496	4.55%
2003-10-02	0	0.110	0.106	0.110	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	-12.00%
2003-09-30	0	0.125	0.105	0.125	-	-	0	0	-	0.275	0.231	0.275	-	-	0	-	0.00%
2003-09-29	0	0.125	-	0.125	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-3.85%
2003-09-26	0	0.130	0.122	0.130	-	-	0	0	-	0.286	0.269	0.286	-	-	0	-	0.00%
2003-09-25	0	0.130	0.130	-	0.118	0.130	374,611	47,087	0.1257	0.286	0.286	-	0.260	0.286	170,166	0.2767	10.17%
2003-09-24	0	0.118	0.115	0.118	0.115	0.118	508,000	59,020	0.1162	0.260	0.253	0.260	0.253	0.260	230,758	0.2558	13.46%
2003-09-23	0	0.104	0.104	0.120	0.104	0.105	448,000	46,692	0.1042	0.229	0.229	0.264	0.229	0.231	203,503	0.2294	-23.53%
2003-09-22	0	0.136	0.105	0.136	0.136	0.136	20,000	2,720	0.1360	0.299	0.231	0.299	0.299	0.299	9,085	0.2994	0.00%
2003-09-19	0	0.136	0.136	0.150	0.136	0.160	412,000	62,444	0.1516	0.299	0.299	0.330	0.299	0.352	187,150	0.3337	-15.00%
2003-09-18	0	0.160	0.160	0.170	0.114	0.170	1,767,072	266,735	0.1509	0.352	0.352	0.374	0.251	0.374	802,689	0.3323	49.53%
2003-09-17	0	0.107	0.107	0.130	0.105	0.106	50,000	5,260	0.1052	0.236	0.236	0.286	0.231	0.233	22,712	0.2316	-20.74%
2003-09-16	0	0.135	-	0.135	-	-	1,404	140	0.0997	0.297	-	0.297	-	-	638	0.2195	-3.57%
2003-09-15	0	0.140	-	0.140	-	-	0	0	-	0.308	-	0.308	-	-	0	-	0.00%
2003-09-11	0	0.140	-	0.150	-	-	0	0	-	0.308	-	0.330	-	-	0	-	0.00%
2003-09-10	0	0.140	-	0.147	-	-	0	0	-	0.308	-	0.324	-	-	0	-	0.00%
2003-09-09	0	0.140	0.140	0.143	0.140	0.146	206,000	29,454	0.1430	0.308	0.308	0.315	0.308	0.321	93,575	0.3148	-2.78%
2003-09-08	0	0.144	-	0.148	-	-	0	0	-	0.317	-	0.326	-	-	0	-	0.00%
2003-09-05	0	0.144	-	0.147	-	-	0	0	-	0.317	-	0.324	-	-	0	-	0.00%
2003-09-04	0	0.144	0.124	0.145	0.128	0.144	200,000	26,800	0.1340	0.317	0.273	0.319	0.282	0.317	90,850	0.2950	19.01%
2003-09-03	0	0.121	0.121	0.128	0.118	0.120	656,000	78,520	0.1197	0.266	0.266	0.282	0.260	0.264	297,987	0.2635	4.31%
2003-09-02	0	0.116	0.103	-	0.103	0.116	190,000	21,710	0.1143	0.255	0.227	-	0.227	0.255	86,307	0.2515	6.42%
2003-09-01	0	0.109	0.096	0.110	-	-	0	0	-	0.240	0.211	0.242	-	-	0	-	0.00%
2003-08-29	0	0.109	0.100	0.109	0.101	0.109	100,000	10,260	0.1026	0.240	0.220	0.240	0.222	0.240	45,425	0.2259	-1.80%
2003-08-28	0	0.111	0.098	0.111	0.111	0.111	100,000	11,100	0.1110	0.244	0.216	0.244	0.244	0.244	45,425	0.2444	0.00%
2003-08-27	0	0.111	0.096	0.111	0.111	0.111	100,000	11,100	0.1110	0.244	0.211	0.244	0.244	0.244	45,425	0.2444	7.77%
2003-08-26	0	0.103	0.099	0.120	-	-	0	0	-	0.227	0.218	0.264	-	-	0	-	0.00%
2003-08-25	0	0.103	0.103	0.115	-	-	0	0	-	0.227	0.227	0.253	-	-	0	-	0.98%
2003-08-22	0	0.102	0.102	0.108	0.101	0.108	1,206,000	125,866	0.1044	0.225	0.225	0.238	0.222	0.238	547,823	0.2298	6.25%
2003-08-21	0	0.096	0.089	0.104	0.088	0.096	46,480	4,292	0.0923	0.211	0.196	0.229	0.194	0.211	21,113	0.2033	6.67%
2003-08-20	0	0.090	0.083	0.098	0.090	0.090	200,000	18,000	0.0900	0.198	0.183	0.216	0.198	0.198	90,850	0.1981	2.27%
2003-08-19	0	0.088	0.087	0.088	0.088	0.088	820,000	72,160	0.0880	0.194	0.192	0.194	0.194	0.194	372,483	0.1937	-12.00%
2003-08-18	0	0.100	-	0.100	0.100	0.100	100,000	10,000	0.1000	0.220	-	0.220	0.220	0.220	45,425	0.2201	0.00%
2003-08-15	0	0.100	-	0.100	0.100	0.100	20,000	2,000	0.1000	0.220	-	0.220	0.220	0.220	9,085	0.2201	-1.96%
2003-08-14	0	0.102	0.089	0.108	0.102	0.102	76,000	7,752	0.1020	0.225	0.196	0.238	0.225	0.225	34,523	0.2245	10.87%
2003-08-13	0	0.092	0.084	-	-	-	0	0	-	0.203	0.185	-	-	-	0	-	0.00%
2003-08-12	0	0.092	0.086	0.100	-	-	0	0	-	0.203	0.189	0.220	-	-	0	-	0.00%
2003-08-11	0	0.092	0.084	0.092	0.092	0.092	300,000	27,600	0.0920	0.203	0.185	0.203	0.203	0.203	136,274	0.2025	-8.00%
2003-08-08	0	0.100	0.090	0.105	-	-	0	0	-	0.220	0.198	0.231	-	-	0	-	0.00%
2003-08-07	0	0.100	0.092	0.105	0.100	0.100	100,000	10,000	0.1000	0.220	0.203	0.231	0.220	0.220	45,425	0.2201	-9.09%
2003-08-06	0	0.110	0.092	0.110	0.110	0.110	80,000	8,800	0.1100	0.242	0.203	0.242	0.242	0.242	36,340	0.2422	1.85%
2003-08-05	0	0.108	-	0.110	-	-	0	0	-	0.238	-	0.242	-	-	0	-	0.00%
2003-08-04	0	0.108	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
2003-08-01	0	0.108	0.100	0.114	-	-	0	0	-	0.238	0.220	0.251	-	-	0	-	0.00%
2003-07-31	0	0.108	0.100	0.110	-	-	0	0	-	0.238	0.220	0.242	-	-	0	-	0.00%
2003-07-30	0	0.108	0.100	0.110	-	-	0	0	-	0.238	0.220	0.242	-	-	0	-	0.00%
2003-07-29	0	0.108	0.100	0.110	-	-	0	0	-	0.238	0.220	0.242	-	-	0	-	0.00%
2003-07-28	0	0.108	-	0.112	-	-	0	0	-	0.238	-	0.247	-	-	0	-	0.00%
2003-07-25	0	0.108	0.100	0.110	-	-	0	0	-	0.238	0.220	0.242	-	-	0	-	0.00%
2003-07-24	0	0.108	-	0.110	-	-	0	0	-	0.238	-	0.242	-	-	0	-	0.00%
2003-07-23	0	0.108	-	0.110	-	-	0	0	-	0.238	-	0.242	-	-	0	-	0.00%
2003-07-22	0	0.108	0.100	0.110	0.108	0.108	100,000	10,800	0.1080	0.238	0.220	0.242	0.238	0.238	45,425	0.2378	-1.82%
2003-07-21	0	0.110	-	0.120	-	-	0	0	-	0.242	-	0.264	-	-	0	-	0.00%
2003-07-18	0	0.110	0.110	0.120	0.110	0.110	98,000	10,780	0.1100	0.242	0.242	0.264	0.242	0.242	44,516	0.2422	8.91%
2003-07-17	0	0.101	0.080	0.120	0.101	0.101	100,000	10,100	0.1010	0.222	0.176	0.264	0.222	0.222	45,425	0.2223	-43.89%
2003-07-16	0	0.180	0.100	0.180	0.180	0.180	100,000	18,000	0.1800	0.396	0.220	0.396	0.396	0.396	45,425	0.3963	74.76%
2003-07-15	0	0.103	0.101	0.180	-	-	0	0	-	0.227	0.222	0.396	-	-	0	-	0.00%
2003-07-14	0	0.103	0.103	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	3.00%
2003-07-11	0	0.100	0.137	0.138	0.100	0.100	18,000	1,800	0.1000	0.220	0.302	0.304	0.220	0.220	8,176	0.2201	-24.81%
2003-07-10	0	0.133	0.133	0.135	-	-	0	0	-	0.293	0.293	0.297	-	-	0	-	6.40%
2003-07-09	0	0.125	0.125	0.130	-	-	0	0	-	0.275	0.275	0.286	-	-	0	-	8.70%
2003-07-08	0	0.115	0.115	0.120	-	-	0	0	-	0.253	0.253	0.264	-	-	0	-	11.65%
2003-07-07	0	0.103	0.093	0.120	0.103	0.103	50,000	5,150	0.1030	0.227	0.205	0.264	0.227	0.227	22,712	0.2267	3.00%
2003-07-04	0	0.100	0.081	0.103	-	-	0	0	-	0.220	0.178	0.227	-	-	0	-	0.00%
2003-07-03	0	0.100	-	0.103	-	-	0	0	-	0.220	-	0.227	-	-	0	-	0.00%
2003-07-02	0	0.100	-	0.130	-	-	0	0	-	0.220	-	0.286	-	-	0	-	0.00%
2003-06-30	0	0.100	0.092	0.120	-	-	0	0	-	0.220	0.203	0.264	-	-	0	-	0.00%
2003-06-27	0	0.100	0.100	0.114	0.100	0.100	608,000	60,800	0.1000	0.220	0.220	0.251	0.220	0.220	276,183	0.2201	2.04%
2003-06-26	0	0.098	0.093	0.098	0.080	0.110	1,100,016	89,619	0.0815	0.216	0.205	0.216	0.176	0.242	499,680	0.1794	-20.97%
2003-06-25	0	0.124	0.080	0.132	-	-	0	0	-	0.273	0.176	0.291	-	-	0	-	0.00%
2003-06-24	0	0.124	0.080	-	-	-	0	0	-	0.273	0.176	-	-	-	0	-	0.00%
2003-06-23	0	0.124	0.080	-	-	-	0	0	-	0.273	0.176	-	-	-	0	-	0.40%
2003-06-20	0	0.126	-	0.126	0.126	0.127	300,000	38,000	0.1267	0.272	-	0.272	0.272	0.274	139,033	0.2733	-1.56%
2003-06-19	0	0.128	0.128	0.130	0.128	0.128	986,000	126,208	0.1280	0.276	0.276	0.281	0.276	0.276	456,955	0.2762	0.00%
2003-06-18	0	0.128	0.085	0.135	0.128	0.128	250,000	32,000	0.1280	0.276	0.183	0.291	0.276	0.276	115,861	0.2762	0.79%
2003-06-17	0	0.127	0.085	0.132	-	-	0	0	-	0.274	0.183	0.285	-	-	0	-	0.00%
2003-06-16	0	0.127	0.085	0.127	0.110	0.127	550,000	64,300	0.1169	0.274	0.183	0.274	0.237	0.274	254,894	0.2523	1.60%
2003-06-13	0	0.125	0.081	-	-	-	0	0	-	0.270	0.175	-	-	-	0	-	0.00%
2003-06-12	0	0.125	0.085	0.127	-	-	0	0	-	0.270	0.183	0.274	-	-	0	-	0.00%
2003-06-11	0	0.125	0.085	0.128	-	-	0	0	-	0.270	0.183	0.276	-	-	0	-	0.00%
2003-06-10	0	0.125	0.085	0.130	-	-	0	0	-	0.270	0.183	0.281	-	-	0	-	0.00%
2003-06-09	0	0.125	-	0.131	-	-	0	0	-	0.270	-	0.283	-	-	0	-	0.00%
2003-06-06	0	0.125	0.085	0.125	0.110	0.128	780,000	93,860	0.1203	0.270	0.183	0.270	0.237	0.276	361,486	0.2597	6.84%
2003-06-05	0	0.117	0.095	-	-	-	0	0	-	0.252	0.205	-	-	-	0	-	0.00%
2003-06-03	0	0.117	0.093	0.125	-	-	0	0	-	0.252	0.201	0.270	-	-	0	-	0.00%
2003-06-02	0	0.117	0.095	0.125	0.105	0.117	750,000	84,250	0.1123	0.252	0.205	0.270	0.227	0.252	347,582	0.2424	6.36%
2003-05-30	0	0.110	-	0.120	-	-	0	0	-	0.237	-	0.259	-	-	0	-	0.00%
2003-05-29	0	0.110	0.096	0.110	0.105	0.110	500,000	53,500	0.1070	0.237	0.207	0.237	0.227	0.237	231,722	0.2309	0.00%
2003-05-28	0	0.110	0.101	0.130	0.110	0.120	320,000	36,400	0.1138	0.237	0.218	0.281	0.237	0.259	148,302	0.2454	-16.67%
2003-05-27	0	0.132	0.100	0.132	0.120	0.132	3,690,400	465,540	0.1261	0.285	0.216	0.285	0.259	0.285	1,710,291	0.2722	3.94%
2003-05-26	0	0.127	-	-	0.120	0.127	540,000	68,300	0.1265	0.274	-	-	0.259	0.274	250,259	0.2729	1.60%
2003-05-23	0	0.125	-	-	0.113	0.125	2,880,000	345,000	0.1198	0.270	-	-	0.244	0.270	1,334,716	0.2585	2.46%
2003-05-22	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-21	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-20	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-19	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-16	1	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-15	1	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-14	1	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-13	1	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-12	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-09	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-07	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-06	0	0.122	-	-	-	-	0	0	-	0.263	-	-	-	-	0	-	0.00%
2003-05-05	0	0.122	-	-	0.122	0.122	1,002,000	122,244	0.1220	0.263	-	-	0.263	0.263	464,370	0.2632	8.93%
2003-05-02	0	0.112	0.080	-	0.112	0.112	1,002,000	112,224	0.1120	0.242	0.173	-	0.242	0.242	464,370	0.2417	1.82%
2003-04-30	0	0.110	0.070	-	-	-	0	0	-	0.237	0.151	-	-	-	0	-	0.00%
2003-04-29	0	0.110	0.060	-	0.100	0.110	3,006,000	318,636	0.1060	0.237	0.129	-	0.216	0.237	1,393,110	0.2287	10.00%
2003-04-28	0	0.100	-	0.100	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-4.76%
2003-04-25	0	0.105	-	0.105	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-8.70%
2003-04-24	0	0.115	-	0.115	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-4.17%
2003-04-23	0	0.120	-	0.120	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-4.00%
2003-04-22	0	0.125	-	0.125	0.130	0.130	148,800	19,340	0.1300	0.270	-	0.270	0.281	0.281	68,960	0.2805	-3.85%
2003-04-17	0	0.130	0.120	0.130	-	-	0	0	-	0.281	0.259	0.281	-	-	0	-	-9.72%
2003-04-16	0	0.144	-	0.144	-	-	0	0	-	0.311	-	0.311	-	-	0	-	-2.04%
2003-04-15	0	0.147	-	0.147	0.147	0.147	1,300,000	191,100	0.1470	0.317	-	0.317	0.317	0.317	602,476	0.3172	5.00%
2003-04-14	0	0.140	-	0.140	0.141	0.141	28,000	3,948	0.1410	0.302	-	0.302	0.304	0.304	12,976	0.3042	-2.78%
2003-04-11	0	0.144	-	0.145	-	-	0	0	-	0.311	-	0.313	-	-	0	-	0.00%
2003-04-10	0	0.144	-	0.145	0.135	0.144	2,600,000	362,700	0.1395	0.311	-	0.313	0.291	0.311	1,204,952	0.3010	-1.37%
2003-04-09	0	0.146	-	0.146	-	-	0	0	-	0.315	-	0.315	-	-	0	-	-5.81%
2003-04-08	0	0.155	-	-	-	-	0	0	-	0.334	-	-	-	-	0	-	0.00%
2003-04-07	0	0.155	-	0.155	0.156	0.156	1,326,000	206,856	0.1560	0.334	-	0.334	0.337	0.337	614,526	0.3366	-3.12%
2003-04-04	0	0.160	-	0.160	0.162	0.162	1,311,472	207,321	0.1581	0.345	-	0.345	0.350	0.350	607,793	0.3411	3.23%
2003-04-03	0	0.155	-	0.155	0.160	0.160	1,326,124	212,178	0.1600	0.334	-	0.334	0.345	0.345	614,583	0.3452	3.33%
2003-04-02	0	0.150	-	0.150	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
2003-04-01	0	0.150	-	0.150	-	-	0	0	-	0.324	-	0.324	-	-	0	-	-0.66%
2003-03-31	0	0.151	-	0.151	-	-	0	0	-	0.326	-	0.326	-	-	0	-	-1.31%
2003-03-28	0	0.153	-	0.153	0.153	0.153	800,000	122,400	0.1530	0.330	-	0.330	0.330	0.330	370,755	0.3301	5.52%
2003-03-27	0	0.145	-	0.148	-	-	0	0	-	0.313	-	0.319	-	-	0	-	0.00%
2003-03-26	0	0.145	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-25	0	0.145	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-24	0	0.145	-	0.150	-	-	0	0	-	0.313	-	0.324	-	-	0	-	0.00%
2003-03-21	0	0.145	-	0.150	-	-	0	0	-	0.313	-	0.324	-	-	0	-	0.00%
2003-03-20	0	0.145	-	0.150	-	-	0	0	-	0.313	-	0.324	-	-	0	-	0.00%
2003-03-19	0	0.145	-	0.149	0.144	0.145	3,841,600	553,208	0.1440	0.313	-	0.322	0.311	0.313	1,780,363	0.3107	0.00%
2003-03-18	0	0.145	-	0.145	0.145	0.145	5,000,000	725,000	0.1450	0.313	-	0.313	0.313	0.313	2,317,216	0.3129	-2.03%
2003-03-17	0	0.148	-	0.148	-	-	0	0	-	0.319	-	0.319	-	-	0	-	-1.33%
2003-03-14	0	0.150	-	0.150	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
2003-03-13	0	0.150	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
2003-03-12	0	0.150	-	0.150	-	-	0	0	-	0.324	-	0.324	-	-	0	-	-6.25%
2003-03-11	0	0.160	-	0.160	-	-	0	0	-	0.345	-	0.345	-	-	0	-	0.00%
2003-03-10	0	0.160	-	0.160	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-3.03%
2003-03-07	0	0.165	-	0.165	-	-	0	0	-	0.356	-	0.356	-	-	0	-	-2.94%
2003-03-06	0	0.170	-	0.170	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2003-03-05	0	0.170	-	0.170	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2003-03-04	0	0.170	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2003-03-03	0	0.170	-	0.170	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2003-02-28	0	0.170	-	0.170	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2003-02-27	0	0.170	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2003-02-26	0	0.170	-	0.178	-	-	0	0	-	0.367	-	0.384	-	-	0	-	0.00%
2003-02-25	0	0.170	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2003-02-24	0	0.170	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2003-02-21	0	0.170	-	0.170	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2003-02-20	0	0.170	-	0.170	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
2003-02-19	0	0.170	-	0.170	0.170	0.170	2,000	340	0.1700	0.367	-	0.367	0.367	0.367	927	0.3668	-5.56%
2003-02-18	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2003-02-17	0	0.180	-	0.188	-	-	0	0	-	0.388	-	0.406	-	-	0	-	0.00%
2003-02-14	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-02-13	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-02-12	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2003-02-11	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-02-10	0	0.180	-	0.188	-	-	0	0	-	0.388	-	0.406	-	-	0	-	0.00%
2003-02-07	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-02-06	0	0.180	-	0.188	-	-	0	0	-	0.388	-	0.406	-	-	0	-	0.00%
2003-02-05	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-02-04	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-30	0	0.180	-	0.190	-	-	0	0	-	0.388	-	0.410	-	-	0	-	0.00%
2003-01-29	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-28	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-27	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-24	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-23	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-22	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-21	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2003-01-20	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-17	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2003-01-16	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-15	0	0.180	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2003-01-14	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2003-01-13	0	0.180	-	0.185	-	-	0	0	-	0.388	-	0.399	-	-	0	-	0.00%
2003-01-10	0	0.180	-	0.180	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2003-01-09	0	0.180	-	0.185	-	-	0	0	-	0.388	-	0.399	-	-	0	-	0.00%
2003-01-08	0	0.180	-	0.185	-	-	0	0	-	0.388	-	0.399	-	-	0	-	0.00%
2003-01-07	0	0.180	-	0.185	-	-	581,824	104,701	0.1800	0.388	-	0.399	-	-	269,642	0.3883	0.00%
2003-01-06	0	0.180	-	0.185	-	-	0	0	-	0.388	-	0.399	-	-	0	-	0.00%
2003-01-03	0	0.180	-	0.180	0.180	0.180	34,000	6,120	0.1800	0.388	-	0.388	0.388	0.388	15,757	0.3884	0.00%
2003-01-02	0	0.180	-	0.185	0.180	0.180	3,010,848	541,944	0.1800	0.388	-	0.399	0.388	0.388	1,395,357	0.3884	-2.70%
2002-12-31	0	0.185	0.185	-	0.165	0.173	50,000	8,380	0.1676	0.399	0.399	-	0.356	0.373	23,172	0.3616	15.63%
2002-12-30	0	0.160	0.165	-	0.155	0.155	136,000	21,080	0.1550	0.345	0.356	-	0.334	0.334	63,028	0.3345	1.27%
2002-12-27	0	0.158	-	0.158	-	-	0	0	-	0.341	-	0.341	-	-	0	-	-1.25%
2002-12-24	0	0.160	0.160	-	-	-	0	0	-	0.345	0.345	-	-	-	0	-	14.29%
2002-12-23	0	0.140	-	-	0.139	0.140	222,000	31,058	0.1399	0.302	-	-	0.300	0.302	102,884	0.3019	0.00%
2002-12-20	0	0.140	0.132	0.140	0.133	0.140	482,000	66,528	0.1380	0.302	0.285	0.302	0.287	0.302	223,380	0.2978	0.00%
2002-12-19	0	0.140	-	-	0.139	0.140	240,000	33,560	0.1398	0.302	-	-	0.300	0.302	111,226	0.3017	6.06%
2002-12-18	0	0.132	0.132	-	0.125	0.125	80,000	10,000	0.1250	0.285	0.285	-	0.270	0.270	37,075	0.2697	7.32%
2002-12-17	0	0.123	0.123	0.124	0.115	0.118	200,000	23,240	0.1162	0.265	0.265	0.268	0.248	0.255	92,689	0.2507	13.89%
2002-12-16	0	0.108	0.108	0.116	0.106	0.108	142,000	15,252	0.1074	0.233	0.233	0.250	0.229	0.233	65,809	0.2318	8.00%
2002-12-13	0	0.100	-	-	0.090	0.100	496,000	47,320	0.0954	0.216	-	-	0.194	0.216	229,868	0.2059	8.70%
2002-12-12	0	0.092	0.082	0.092	0.076	0.100	300,000	26,360	0.0879	0.199	0.177	0.199	0.164	0.216	139,033	0.1896	9.52%
2002-12-11	0	0.084	0.076	-	-	-	0	0	-	0.181	0.164	-	-	-	0	-	0.00%
2002-12-10	0	0.084	0.076	0.084	-	-	0	0	-	0.181	0.164	0.181	-	-	0	-	-9.68%
2002-12-09	0	0.093	-	0.093	0.092	0.093	138,000	12,746	0.0924	0.201	-	0.201	0.199	0.201	63,955	0.1993	9.41%
2002-12-06	0	0.085	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2002-12-05	0	0.085	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2002-12-04	0	0.085	-	0.090	-	-	0	0	-	0.183	-	0.194	-	-	0	-	0.00%
2002-12-03	0	0.085	-	0.088	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2002-12-02	0	0.085	-	0.093	-	-	0	0	-	0.183	-	0.201	-	-	0	-	0.00%
2002-11-29	0	0.085	0.072	0.085	-	-	0	0	-	0.183	0.155	0.183	-	-	0	-	-6.59%
2002-11-28	0	0.091	-	0.095	-	-	0	0	-	0.196	-	0.205	-	-	0	-	0.00%
2002-11-27	0	0.091	-	0.099	-	-	0	0	-	0.196	-	0.214	-	-	0	-	0.00%
2002-11-26	0	0.091	-	0.091	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-1.09%
2002-11-25	0	0.092	-	0.093	-	-	0	0	-	0.199	-	0.201	-	-	0	-	0.00%
2002-11-22	0	0.092	-	0.092	0.093	0.093	100,000	9,300	0.0930	0.199	-	0.199	0.201	0.201	46,344	0.2007	-3.16%
2002-11-21	0	0.095	-	0.095	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2002-11-20	0	0.095	-	0.095	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2002-11-19	0	0.095	-	0.097	-	-	0	0	-	0.205	-	0.209	-	-	0	-	0.00%
2002-11-18	0	0.095	0.095	0.096	-	-	0	0	-	0.205	0.205	0.207	-	-	0	-	3.26%
2002-11-15	0	0.092	-	0.092	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2002-11-14	0	0.092	-	0.092	0.094	0.094	200,000	18,800	0.0940	0.199	-	0.199	0.203	0.203	92,689	0.2028	-2.13%
2002-11-13	0	0.094	0.094	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	18.99%
2002-11-12	0	0.079	-	0.087	-	-	0	0	-	0.170	-	0.188	-	-	0	-	0.00%
2002-11-11	0	0.079	-	0.085	-	-	0	0	-	0.170	-	0.183	-	-	0	-	0.00%
2002-11-08	0	0.079	-	0.079	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2002-11-07	0	0.079	-	0.084	-	-	0	0	-	0.170	-	0.181	-	-	0	-	0.00%
2002-11-06	0	0.079	-	0.085	-	-	0	0	-	0.170	-	0.183	-	-	0	-	0.00%
2002-11-05	0	0.079	-	0.080	-	-	0	0	-	0.170	-	0.173	-	-	0	-	0.00%
2002-11-04	0	0.079	-	0.087	-	-	0	0	-	0.170	-	0.188	-	-	0	-	0.00%
2002-11-01	0	0.079	-	0.080	-	-	0	0	-	0.170	-	0.173	-	-	0	-	0.00%
2002-10-31	0	0.079	0.084	0.085	-	-	0	0	-	0.170	0.181	0.183	-	-	0	-	0.00%
2002-10-30	0	0.079	0.071	0.085	-	-	0	0	-	0.170	0.153	0.183	-	-	0	-	0.00%
2002-10-29	0	0.079	0.073	0.079	0.079	0.079	100,000	7,900	0.0790	0.170	0.158	0.170	0.170	0.170	46,344	0.1705	11.27%
2002-10-28	0	0.071	0.066	0.079	-	-	0	0	-	0.153	0.142	0.170	-	-	0	-	0.00%
2002-10-25	0	0.071	0.071	0.080	0.071	0.071	21,200	1,498	0.0707	0.153	0.153	0.173	0.153	0.153	9,825	0.1525	-9.55%
2002-10-24	0	0.080	0.075	0.080	-	-	0	0	-	0.169	0.159	0.169	-	-	0	-	-3.61%
2002-10-23	0	0.083	0.077	0.083	0.075	0.083	60,000	4,820	0.0803	0.176	0.163	0.176	0.159	0.176	28,338	0.1701	3.75%
2002-10-22	0	0.080	0.076	0.086	0.073	0.080	380,000	29,140	0.0767	0.169	0.161	0.182	0.155	0.169	179,474	0.1624	2.56%
2002-10-21	0	0.078	0.076	0.083	-	-	0	0	-	0.165	0.161	0.176	-	-	0	-	0.00%
2002-10-18	0	0.078	0.078	0.082	0.077	0.083	550,000	44,292	0.0805	0.165	0.165	0.174	0.163	0.176	259,764	0.1705	4.00%
2002-10-17	0	0.075	0.075	0.082	-	-	0	0	-	0.159	0.159	0.174	-	-	0	-	0.00%
2002-10-16	0	0.075	0.070	0.086	0.075	0.078	2,062,864	155,008	0.0751	0.159	0.148	0.182	0.159	0.165	974,288	0.1591	-8.54%
2002-10-15	0	0.082	0.074	0.082	0.082	0.082	100,000	8,200	0.0820	0.174	0.157	0.174	0.174	0.174	47,230	0.1736	-20.39%
2002-10-11	0	0.103	-	0.103	-	-	0	0	-	0.218	-	0.218	-	-	0	-	-0.96%
2002-10-10	0	0.104	-	0.104	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-4.59%
2002-10-09	0	0.109	-	0.109	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-1.80%
2002-10-08	0	0.111	-	0.111	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-0.89%
2002-10-07	0	0.112	-	0.112	-	-	0	0	-	0.237	-	0.237	-	-	0	-	-0.88%
2002-10-04	0	0.113	0.100	0.113	-	-	0	0	-	0.239	0.212	0.239	-	-	0	-	-3.42%
2002-10-03	0	0.117	-	0.117	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-0.85%
2002-10-02	0	0.118	0.102	0.118	0.118	0.125	130,000	15,900	0.1223	0.250	0.216	0.250	0.250	0.265	61,399	0.2590	-17.48%
2002-09-30	0	0.143	-	0.143	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-2.72%
2002-09-27	0	0.147	-	0.147	-	-	0	0	-	0.311	-	0.311	-	-	0	-	-0.68%
2002-09-26	0	0.148	-	0.148	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-1.33%
2002-09-25	0	0.150	-	0.150	0.150	0.150	14,000	2,100	0.1500	0.318	-	0.318	0.318	0.318	6,612	0.3176	0.00%
2002-09-24	0	0.150	-	0.150	-	-	0	0	-	0.318	-	0.318	-	-	0	-	0.00%
2002-09-23	0	0.150	-	0.150	0.158	0.158	40,000	6,320	0.1580	0.318	-	0.318	0.335	0.335	18,892	0.3345	-5.06%
2002-09-20	0	0.158	-	0.158	0.158	0.158	40,000	6,320	0.1580	0.335	-	0.335	0.335	0.335	18,892	0.3345	-5.95%
2002-09-19	0	0.168	-	0.168	-	-	0	0	-	0.356	-	0.356	-	-	0	-	-2.89%
2002-09-18	0	0.173	-	0.173	-	-	0	0	-	0.366	-	0.366	-	-	0	-	-0.57%
2002-09-17	0	0.174	-	0.174	-	-	0	0	-	0.368	-	0.368	-	-	0	-	-4.40%
2002-09-16	0	0.182	-	0.182	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-32.59%
2002-09-13	0	0.270	-	0.270	-	-	0	0	-	0.572	-	0.572	-	-	0	-	-1.82%
2002-09-12	0	0.275	-	0.275	0.275	0.275	97,040	15,566	0.1604	0.582	-	0.582	0.582	0.582	45,832	0.3396	74.05%
2002-09-11	0	0.158	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2002-09-10	0	0.158	-	0.160	-	-	0	0	-	0.335	-	0.339	-	-	0	-	0.00%
2002-09-09	0	0.158	-	-	0.158	0.158	44,000	6,952	0.1580	0.335	-	-	0.335	0.335	20,781	0.3345	3.95%
2002-09-06	0	0.152	-	0.152	-	-	0	0	-	0.322	-	0.322	-	-	0	-	0.00%
2002-09-05	0	0.152	0.142	0.152	0.142	0.152	46,000	6,552	0.1424	0.322	0.301	0.322	0.301	0.322	21,726	0.3016	-5.00%
2002-09-04	0	0.160	-	0.160	0.171	0.171	4,000	684	0.1710	0.339	-	0.339	0.362	0.362	1,889	0.3621	-12.09%
2002-09-03	0	0.182	-	0.183	-	-	0	0	-	0.385	-	0.387	-	-	0	-	0.00%
2002-09-02	0	0.182	-	0.182	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-0.55%
2002-08-30	0	0.183	-	0.183	-	-	0	0	-	0.387	-	0.387	-	-	0	-	-0.54%
2002-08-29	0	0.184	-	0.184	0.184	0.184	50,000	9,200	0.1840	0.390	-	0.390	0.390	0.390	23,615	0.3896	-2.13%
2002-08-28	0	0.188	-	0.188	0.188	0.192	20,000	3,800	0.1900	0.398	-	0.398	0.398	0.407	9,446	0.4023	-32.86%
2002-08-27	0	0.280	0.280	-	-	-	0	0	-	0.593	0.593	-	-	-	0	-	27.27%
2002-08-26	0	0.220	0.250	-	-	-	0	0	-	0.466	0.529	-	-	-	0	-	15.79%
2002-08-23	0	0.190	-	0.190	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2002-08-22	0	0.190	-	0.190	-	-	0	0	-	0.402	-	0.402	-	-	0	-	-3.55%
2002-08-21	0	0.197	-	0.198	-	-	0	0	-	0.417	-	0.419	-	-	0	-	0.00%
2002-08-20	0	0.197	0.197	0.198	-	-	0	0	-	0.417	0.417	0.419	-	-	0	-	3.68%
2002-08-19	0	0.190	-	0.190	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2002-08-16	0	0.190	-	0.190	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2002-08-15	0	0.190	-	0.190	-	-	0	0	-	0.402	-	0.402	-	-	0	-	0.00%
2002-08-14	0	0.190	-	0.191	0.190	0.190	16,000	3,040	0.1900	0.402	-	0.404	0.402	0.402	7,557	0.4023	-13.64%
2002-08-13	0	0.220	-	0.220	-	-	0	0	-	0.466	-	0.466	-	-	0	-	-0.90%
2002-08-12	0	0.222	-	0.222	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-6.72%
2002-08-09	0	0.238	-	0.238	-	-	0	0	-	0.504	-	0.504	-	-	0	-	0.00%
2002-08-08	0	0.238	-	0.238	-	-	0	0	-	0.504	-	0.504	-	-	0	-	-2.06%
2002-08-07	0	0.243	-	0.243	-	-	0	0	-	0.515	-	0.515	-	-	0	-	-4.71%
2002-08-06	0	0.255	-	0.255	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-7.27%
2002-08-05	0	0.275	-	0.275	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2002-08-02	0	0.275	0.275	0.280	-	-	0	0	-	0.582	0.582	0.593	-	-	0	-	10.00%
2002-08-01	0	0.250	-	0.295	-	-	0	0	-	0.529	-	0.625	-	-	0	-	0.00%
2002-07-31	0	0.250	-	0.250	-	-	0	0	-	0.529	-	0.529	-	-	0	-	0.00%
2002-07-30	0	0.250	-	0.250	-	-	0	0	-	0.529	-	0.529	-	-	0	-	-1.96%
2002-07-29	0	0.255	0.255	0.260	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	10.87%
2002-07-26	0	0.230	-	0.230	-	-	0	0	-	0.487	-	0.487	-	-	0	-	-14.81%
2002-07-25	0	0.270	-	0.270	-	-	0	0	-	0.572	-	0.572	-	-	0	-	-3.57%
2002-07-24	0	0.280	-	0.280	-	-	0	0	-	0.593	-	0.593	-	-	0	-	-3.45%
2002-07-23	0	0.290	-	0.290	-	-	0	0	-	0.614	-	0.614	-	-	0	-	-1.69%
2002-07-22	0	0.295	-	0.295	-	-	0	0	-	0.625	-	0.625	-	-	0	-	0.00%
2002-07-19	0	0.295	-	0.300	-	-	0	0	-	0.625	-	0.635	-	-	0	-	0.00%
2002-07-18	0	0.295	-	0.295	0.295	0.295	200,000	59,000	0.2950	0.625	-	0.625	0.625	0.625	94,460	0.6246	-1.67%
2002-07-17	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2002-07-16	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2002-07-15	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2002-07-12	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2002-07-11	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2002-07-10	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	0.00%
2002-07-09	0	0.300	-	0.300	-	-	0	0	-	0.635	-	0.635	-	-	0	-	-1.64%
2002-07-08	0	0.305	-	0.305	-	-	0	0	-	0.646	-	0.646	-	-	0	-	-3.17%
2002-07-05	0	0.315	0.315	0.320	-	-	0	0	-	0.667	0.667	0.678	-	-	0	-	5.00%
2002-07-04	0	0.300	-	0.305	0.300	0.300	194,000	58,200	0.3000	0.635	-	0.646	0.635	0.635	91,626	0.6352	-1.64%
2002-07-03	0	0.305	-	0.305	0.305	0.305	450,000	137,250	0.3050	0.646	-	0.646	0.646	0.646	212,534	0.6458	-1.61%
2002-07-02	0	0.310	-	0.310	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-6.06%
2002-06-28	0	0.330	0.270	-	0.280	0.330	604,360	182,730	0.3024	0.699	0.572	-	0.593	0.699	285,438	0.6402	10.00%
2002-06-27	0	0.300	0.295	0.300	0.260	0.300	160,000	44,000	0.2750	0.635	0.625	0.635	0.550	0.635	75,568	0.5823	5.26%
2002-06-26	0	0.285	0.285	0.290	-	-	0	0	-	0.603	0.603	0.614	-	-	0	-	5.56%
2002-06-25	0	0.270	-	0.270	-	-	0	0	-	0.572	-	0.572	-	-	0	-	-6.90%
2002-06-24	0	0.290	-	0.290	-	-	0	0	-	0.614	-	0.614	-	-	0	-	-1.69%
2002-06-21	0	0.295	0.295	-	-	-	0	0	-	0.625	0.625	-	-	-	0	-	11.32%
2002-06-20	0	0.265	-	0.265	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2002-06-19	0	0.265	-	0.265	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
2002-06-18	0	0.265	0.265	0.270	-	-	0	0	-	0.561	0.561	0.572	-	-	0	-	6.00%
2002-06-17	0	0.250	0.250	-	-	-	0	0	-	0.529	0.529	-	-	-	0	-	10.09%
2002-06-14	0	0.275	0.275	0.290	0.275	0.300	144,000	42,600	0.2958	0.481	0.481	0.507	0.481	0.525	82,362	0.5172	-8.33%
2002-06-13	0	0.300	0.295	0.300	0.270	0.310	568,880	168,580	0.2963	0.525	0.516	0.525	0.472	0.542	325,376	0.5181	5.26%
2002-06-12	0	0.285	0.285	0.290	0.270	0.270	132,000	35,640	0.2700	0.498	0.498	0.507	0.472	0.472	75,498	0.4721	0.00%
2002-06-11	0	0.285	0.285	0.290	0.270	0.270	72,000	19,440	0.2700	0.498	0.498	0.507	0.472	0.472	41,181	0.4721	5.56%
2002-06-10	0	0.270	0.260	0.270	-	-	0	0	-	0.472	0.455	0.472	-	-	0	-	0.00%
2002-06-07	0	0.270	0.270	-	0.265	0.270	92,000	24,630	0.2677	0.472	0.472	-	0.463	0.472	52,620	0.4681	1.89%
2002-06-06	0	0.265	0.246	0.265	0.270	0.270	180,000	48,600	0.2700	0.463	0.430	0.463	0.472	0.472	102,952	0.4721	6.00%
2002-06-05	0	0.250	0.250	-	-	-	0	0	-	0.437	0.437	-	-	-	0	-	0.81%
2002-06-04	0	0.248	0.248	-	0.240	0.248	432,800	106,420	0.2459	0.434	0.434	-	0.420	0.434	247,543	0.4299	-9.82%
2002-06-03	0	0.275	0.249	0.275	-	-	0	0	-	0.481	0.435	0.481	-	-	0	-	-1.79%
2002-05-31	0	0.280	0.250	0.280	-	-	0	0	-	0.490	0.437	0.490	-	-	0	-	0.00%
2002-05-30	0	0.280	0.280	0.285	0.255	0.255	72,000	18,360	0.2550	0.490	0.490	0.498	0.446	0.446	41,181	0.4458	9.80%
2002-05-29	0	0.255	0.255	0.280	0.255	0.260	242,000	62,810	0.2595	0.446	0.446	0.490	0.446	0.455	138,414	0.4538	-12.07%
2002-05-28	0	0.290	0.250	0.295	-	-	0	0	-	0.507	0.437	0.516	-	-	0	-	0.00%
2002-05-27	0	0.290	0.250	0.295	0.290	0.290	100,000	29,000	0.2900	0.507	0.437	0.516	0.507	0.507	57,196	0.5070	-1.69%
2002-05-24	0	0.295	-	0.295	0.290	0.295	8,000	2,350	0.2938	0.516	-	0.516	0.507	0.516	4,576	0.5136	5.36%
2002-05-23	0	0.280	-	0.290	-	-	0	0	-	0.490	-	0.507	-	-	0	-	0.00%
2002-05-22	0	0.280	0.260	0.280	0.260	0.285	110,000	31,100	0.2827	0.490	0.455	0.490	0.455	0.498	62,915	0.4943	0.00%
2002-05-21	0	0.280	-	0.290	-	-	0	0	-	0.490	-	0.507	-	-	0	-	0.00%
2002-05-17	0	0.280	-	0.280	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2002-05-16	0	0.280	0.280	0.285	0.242	0.280	174,000	46,376	0.2665	0.490	0.490	0.498	0.423	0.490	99,521	0.4660	0.00%
2002-05-15	0	0.280	-	0.280	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2002-05-14	0	0.280	0.270	0.285	0.270	0.280	1,068,000	289,360	0.2709	0.490	0.472	0.498	0.472	0.490	610,851	0.4737	12.00%
2002-05-13	0	0.250	0.250	0.285	0.250	0.250	100,000	25,000	0.2500	0.437	0.437	0.498	0.437	0.437	57,196	0.4371	-18.03%
2002-05-10	0	0.305	-	0.310	0.310	0.310	10,000	3,100	0.3100	0.533	-	0.542	0.542	0.542	5,720	0.5420	0.00%
2002-05-09	0	0.305	-	0.305	0.320	0.320	2,000	640	0.3200	0.533	-	0.533	0.559	0.559	1,144	0.5595	8.93%
2002-05-08	0	0.280	0.270	0.320	0.280	0.320	60,000	17,900	0.2983	0.490	0.472	0.559	0.490	0.559	34,317	0.5216	-6.67%
2002-05-07	0	0.300	-	0.300	0.300	0.300	1,062,000	318,600	0.3000	0.525	-	0.525	0.525	0.525	607,420	0.5245	0.00%
2002-05-06	0	0.300	0.265	0.300	0.246	0.300	838,000	243,004	0.2900	0.525	0.463	0.525	0.430	0.525	479,301	0.5070	0.00%
2002-05-03	0	0.300	0.250	0.300	0.300	0.300	2,000	600	0.3000	0.525	0.437	0.525	0.525	0.525	1,144	0.5245	7.14%
2002-05-02	0	0.280	0.280	0.315	0.280	0.280	10,000	2,800	0.2800	0.490	0.490	0.551	0.490	0.490	5,720	0.4895	-8.20%
2002-04-30	0	0.305	-	0.310	-	-	0	0	-	0.533	-	0.542	-	-	0	-	0.00%
2002-04-29	0	0.305	-	0.315	0.300	0.305	990,000	301,450	0.3045	0.533	-	0.551	0.525	0.533	566,239	0.5324	-1.61%
2002-04-26	0	0.310	-	0.315	0.310	0.315	34,000	10,580	0.3112	0.542	-	0.551	0.542	0.551	19,447	0.5441	1.64%
2002-04-25	0	0.305	0.290	0.310	0.305	0.310	320,000	98,700	0.3084	0.533	0.507	0.542	0.533	0.542	183,027	0.5393	3.39%
2002-04-24	0	0.295	0.295	0.310	0.280	0.300	430,000	125,080	0.2909	0.516	0.516	0.542	0.490	0.525	245,942	0.5086	7.27%
2002-04-23	0	0.275	0.250	0.280	0.275	0.275	100,000	27,500	0.2750	0.481	0.437	0.490	0.481	0.481	57,196	0.4808	-1.79%
2002-04-22	0	0.280	0.260	0.305	0.270	0.290	838,000	234,900	0.2803	0.490	0.455	0.533	0.472	0.507	479,301	0.4901	7.69%
2002-04-19	0	0.260	0.242	0.260	0.260	0.260	100,000	26,000	0.2600	0.455	0.423	0.455	0.455	0.455	57,196	0.4546	4.00%
2002-04-18	0	0.250	0.245	0.280	0.250	0.250	51,520	12,850	0.2494	0.437	0.428	0.490	0.437	0.437	29,467	0.4361	-10.71%
2002-04-17	0	0.280	0.250	-	0.280	0.280	100,000	28,000	0.2800	0.490	0.437	-	0.490	0.490	57,196	0.4895	0.00%
2002-04-16	0	0.280	0.250	-	-	-	0	0	-	0.490	0.437	-	-	-	0	-	0.00%
2002-04-15	0	0.280	-	0.320	0.285	0.285	100,000	28,500	0.2850	0.490	-	0.559	0.498	0.498	57,196	0.4983	0.00%
2002-04-12	0	0.280	0.250	-	-	-	0	0	-	0.490	0.437	-	-	-	0	-	0.00%
2002-04-11	0	0.280	0.250	0.300	0.280	0.280	220,000	61,600	0.2800	0.490	0.437	0.525	0.490	0.490	125,831	0.4895	0.00%
2002-04-10	0	0.280	0.250	-	0.280	0.280	300,000	84,000	0.2800	0.490	0.437	-	0.490	0.490	171,587	0.4895	0.00%
2002-04-09	0	0.280	0.250	0.310	0.280	0.280	256,000	71,680	0.2800	0.490	0.437	0.542	0.490	0.490	146,421	0.4895	0.00%
2002-04-08	0	0.280	0.280	0.310	0.280	0.290	310,000	89,000	0.2871	0.490	0.490	0.542	0.490	0.507	177,307	0.5020	-3.45%
2002-04-04	0	0.290	0.260	0.300	0.290	0.300	676,000	199,040	0.2944	0.507	0.455	0.525	0.507	0.525	386,644	0.5148	-4.92%
2002-04-03	0	0.305	0.260	0.310	0.305	0.305	100,000	30,500	0.3050	0.533	0.455	0.542	0.533	0.533	57,196	0.5333	-4.69%
2002-04-02	0	0.320	-	0.320	0.325	0.325	526,000	170,950	0.3250	0.559	-	0.559	0.568	0.568	300,850	0.5682	-3.03%
2002-03-28	0	0.330	0.300	0.330	0.320	0.330	726,000	232,820	0.3207	0.577	0.525	0.577	0.559	0.577	415,242	0.5607	4.76%
2002-03-27	0	0.315	0.275	0.315	0.315	0.315	400,000	126,000	0.3150	0.551	0.481	0.551	0.551	0.551	228,783	0.5507	6.78%
2002-03-26	0	0.295	0.250	0.300	0.250	0.305	500,000	148,820	0.2976	0.516	0.437	0.525	0.437	0.533	285,979	0.5204	-3.28%
2002-03-25	0	0.305	-	0.310	0.295	0.305	281,840	85,627	0.3038	0.533	-	0.542	0.516	0.533	161,201	0.5312	1.67%
2002-03-22	0	0.300	-	0.305	0.300	0.305	436,000	132,180	0.3032	0.525	-	0.533	0.525	0.533	249,374	0.5300	0.00%
2002-03-21	0	0.300	0.270	0.300	0.305	0.305	200,000	61,000	0.3050	0.525	0.472	0.525	0.533	0.533	114,392	0.5333	-1.64%
2002-03-20	0	0.305	0.265	0.310	0.305	0.305	636,000	193,980	0.3050	0.533	0.463	0.542	0.533	0.533	363,765	0.5333	1.67%
2002-03-19	0	0.300	0.270	0.300	-	-	0	0	-	0.525	0.472	0.525	-	-	0	-	-1.64%
2002-03-18	0	0.305	0.275	0.310	0.305	0.305	636,000	193,980	0.3050	0.533	0.481	0.542	0.533	0.533	363,765	0.5333	-1.61%
2002-03-15	0	0.310	0.275	0.310	-	-	0	0	-	0.542	0.481	0.542	-	-	0	-	0.00%
2002-03-14	0	0.310	-	0.315	0.310	0.310	440,080	136,422	0.3100	0.542	-	0.551	0.542	0.542	251,707	0.5420	0.00%
2002-03-13	0	0.310	-	0.310	0.340	0.340	296,000	100,640	0.3400	0.542	-	0.542	0.594	0.594	169,300	0.5944	-3.12%
2002-03-12	0	0.320	-	0.320	-	-	0	0	-	0.559	-	0.559	-	-	0	-	-1.54%
2002-03-11	0	0.325	-	0.330	0.325	0.325	200,000	65,000	0.3250	0.568	-	0.577	0.568	0.568	114,392	0.5682	-2.99%
2002-03-08	0	0.335	0.280	0.340	0.320	0.335	546,000	182,160	0.3336	0.586	0.490	0.594	0.559	0.586	312,289	0.5833	-2.90%
2002-03-07	0	0.345	-	0.345	0.350	0.365	200,000	71,500	0.3575	0.603	-	0.603	0.612	0.638	114,392	0.6250	-1.43%
2002-03-06	0	0.350	-	0.350	0.350	0.350	200,000	70,000	0.3500	0.612	-	0.612	0.612	0.612	114,392	0.6119	0.00%
2002-03-05	0	0.350	-	0.355	0.330	0.350	314,000	109,220	0.3478	0.612	-	0.621	0.577	0.612	179,595	0.6081	4.48%
2002-03-04	0	0.335	-	0.340	0.335	0.335	200,000	67,000	0.3350	0.586	-	0.594	0.586	0.586	114,392	0.5857	-1.47%
2002-03-01	0	0.340	-	0.345	0.340	0.340	300,000	102,000	0.3400	0.594	-	0.603	0.594	0.594	171,587	0.5944	-1.45%
2002-02-28	0	0.345	-	0.350	0.345	0.345	380,000	131,100	0.3450	0.603	-	0.612	0.603	0.603	217,344	0.6032	0.00%
2002-02-27	0	0.345	-	0.350	0.345	0.345	380,000	131,100	0.3450	0.603	-	0.612	0.603	0.603	217,344	0.6032	-1.43%
2002-02-26	0	0.350	-	0.355	0.350	0.350	380,000	133,000	0.3500	0.612	-	0.621	0.612	0.612	217,344	0.6119	-1.41%
2002-02-25	0	0.355	-	0.360	0.355	0.355	200,000	71,000	0.3550	0.621	-	0.629	0.621	0.621	114,392	0.6207	0.00%
2002-02-22	0	0.355	-	0.360	0.350	0.355	630,000	223,400	0.3546	0.621	-	0.629	0.612	0.621	360,334	0.6200	-1.39%
2002-02-21	0	0.360	-	0.365	0.360	0.360	300,000	108,000	0.3600	0.629	-	0.638	0.629	0.629	171,587	0.6294	0.00%
2002-02-20	0	0.360	-	0.360	0.360	0.370	881,760	325,198	0.3688	0.629	-	0.629	0.629	0.647	504,330	0.6448	-1.37%
2002-02-19	0	0.365	-	0.365	0.360	0.365	718,000	260,980	0.3635	0.638	-	0.638	0.629	0.638	410,666	0.6355	2.82%
2002-02-18	0	0.355	-	0.360	-	-	0	0	-	0.621	-	0.629	-	-	0	-	0.00%
2002-02-15	0	0.355	-	0.355	-	-	0	0	-	0.621	-	0.621	-	-	0	-	-1.39%
2002-02-11	0	0.360	-	0.360	0.350	0.360	541,840	190,820	0.3522	0.629	-	0.629	0.612	0.629	309,910	0.6157	1.41%
2002-02-08	0	0.355	-	0.360	0.355	0.355	501,840	178,089	0.3549	0.621	-	0.629	0.621	0.621	287,031	0.6205	-1.39%
2002-02-07	0	0.360	-	0.360	0.350	0.360	570,000	204,760	0.3592	0.629	-	0.629	0.612	0.629	326,016	0.6281	2.86%
2002-02-06	0	0.350	-	0.360	-	-	0	0	-	0.612	-	0.629	-	-	0	-	0.00%
2002-02-05	0	0.350	-	0.350	-	-	0	0	-	0.612	-	0.612	-	-	0	-	0.00%
2002-02-04	0	0.350	-	0.350	0.370	0.370	200,000	74,000	0.3700	0.612	-	0.612	0.647	0.647	114,392	0.6469	0.00%
2002-02-01	0	0.350	-	0.350	-	-	0	0	-	0.612	-	0.612	-	-	0	-	-2.78%
2002-01-31	0	0.360	-	0.360	0.360	0.360	10,000	3,600	0.3600	0.629	-	0.629	0.629	0.629	5,720	0.6294	2.86%
2002-01-30	0	0.350	-	0.350	0.365	0.365	200,000	73,000	0.3650	0.612	-	0.612	0.638	0.638	114,392	0.6382	2.94%
2002-01-29	0	0.340	-	0.360	-	-	0	0	-	0.594	-	0.629	-	-	0	-	0.00%
2002-01-28	0	0.340	0.340	0.360	0.340	0.360	246,000	87,640	0.3563	0.594	0.594	0.629	0.594	0.629	140,702	0.6229	-4.23%
2002-01-25	0	0.355	-	0.355	0.355	0.355	200,000	71,000	0.3550	0.621	-	0.621	0.621	0.621	114,392	0.6207	1.43%
2002-01-24	0	0.350	-	0.360	0.350	0.350	200,000	70,000	0.3500	0.612	-	0.629	0.612	0.612	114,392	0.6119	1.45%
2002-01-23	0	0.345	0.345	-	0.330	0.330	20,000	6,600	0.3300	0.603	0.603	-	0.577	0.577	11,439	0.5770	0.00%
2002-01-22	0	0.345	0.340	0.350	0.345	0.345	40,000	13,800	0.3450	0.603	0.594	0.612	0.603	0.603	22,878	0.6032	0.00%
2002-01-21	0	0.345	-	0.345	-	-	0	0	-	0.603	-	0.603	-	-	0	-	-1.43%
2002-01-18	0	0.350	-	0.350	0.300	0.355	180,000	56,830	0.3157	0.612	-	0.612	0.525	0.621	102,952	0.5520	1.45%
2002-01-17	0	0.345	0.320	0.350	0.320	0.345	357,520	122,126	0.3416	0.603	0.559	0.612	0.559	0.603	204,486	0.5972	-2.82%
2002-01-16	0	0.355	-	0.355	-	-	0	0	-	0.621	-	0.621	-	-	0	-	-1.39%
2002-01-15	0	0.360	-	0.360	0.355	0.360	435,024	155,078	0.3565	0.629	-	0.629	0.621	0.629	248,816	0.6233	0.00%
2002-01-14	0	0.360	0.275	0.360	0.315	0.360	10,000	3,330	0.3330	0.629	0.481	0.629	0.551	0.629	5,720	0.5822	0.00%
2002-01-11	0	0.360	-	0.360	0.360	0.360	8,000	2,880	0.3600	0.629	-	0.629	0.629	0.629	4,576	0.6294	-2.70%
2002-01-10	0	0.370	-	0.395	0.370	0.405	450,000	178,250	0.3961	0.647	-	0.691	0.647	0.708	257,381	0.6926	-2.63%
2002-01-09	0	0.380	-	0.380	0.380	0.380	100,000	38,000	0.3800	0.664	-	0.664	0.664	0.664	57,196	0.6644	0.00%
2002-01-08	0	0.380	0.380	0.385	0.365	0.400	584,880	225,789	0.3860	0.664	0.664	0.673	0.638	0.699	334,527	0.6750	-2.56%
2002-01-07	0	0.390	0.385	0.390	0.385	0.390	240,000	93,550	0.3898	0.682	0.673	0.682	0.673	0.682	137,270	0.6815	0.00%
2002-01-04	0	0.390	0.380	0.390	0.385	0.390	320,824	124,597	0.3884	0.682	0.664	0.682	0.673	0.682	183,498	0.6790	-2.50%
2002-01-03	0	0.400	0.380	0.400	0.385	0.405	715,840	284,872	0.3980	0.699	0.664	0.699	0.673	0.708	409,431	0.6958	2.56%
2002-01-02	0	0.390	0.380	-	0.370	0.390	1,111,200	422,558	0.3803	0.682	0.664	-	0.647	0.682	635,560	0.6649	8.33%
2001-12-31	0	0.360	0.365	0.420	0.350	0.385	599,840	217,787	0.3631	0.629	0.638	0.734	0.612	0.673	343,083	0.6348	7.46%
2001-12-28	0	0.335	0.335	0.360	0.335	0.360	539,920	190,642	0.3531	0.586	0.586	0.629	0.586	0.629	308,812	0.6173	-6.94%
2001-12-27	0	0.360	0.350	0.365	0.355	0.365	754,240	269,229	0.3570	0.629	0.612	0.638	0.621	0.638	431,394	0.6241	7.46%
2001-12-24	0	0.335	0.335	0.345	0.320	0.345	170,000	56,900	0.3347	0.586	0.586	0.603	0.559	0.603	97,233	0.5852	4.69%
2001-12-21	0	0.320	0.320	0.330	0.320	0.345	323,200	109,718	0.3395	0.559	0.559	0.577	0.559	0.603	184,857	0.5935	0.00%
2001-12-20	0	0.320	0.320	0.330	0.320	0.340	417,920	140,586	0.3364	0.559	0.559	0.577	0.559	0.594	239,033	0.5881	-3.03%
2001-12-19	0	0.330	0.330	0.340	0.305	0.340	2,307,519	761,653	0.3301	0.577	0.577	0.594	0.533	0.594	1,319,804	0.5771	3.13%
2001-12-18	0	0.320	0.320	0.330	0.300	0.325	383,200	120,614	0.3148	0.559	0.559	0.577	0.525	0.568	219,174	0.5503	3.23%
2001-12-17	0	0.310	0.305	0.310	0.305	0.320	912,040	288,281	0.3161	0.542	0.533	0.542	0.533	0.559	521,649	0.5526	3.33%
2001-12-14	0	0.300	0.300	0.310	0.290	0.315	1,178,064	359,717	0.3053	0.525	0.525	0.542	0.507	0.551	673,803	0.5339	-1.64%
2001-12-13	0	0.305	0.285	-	0.300	0.305	464,256	140,437	0.3025	0.533	0.498	-	0.525	0.533	265,535	0.5289	5.17%
2001-12-12	0	0.290	0.280	0.290	0.300	0.300	250,000	75,000	0.3000	0.507	0.490	0.507	0.525	0.525	142,990	0.5245	7.41%
2001-12-11	0	0.270	0.270	0.300	0.270	0.295	883,200	249,200	0.2822	0.472	0.472	0.525	0.472	0.516	505,153	0.4933	-8.47%
2001-12-10	0	0.295	0.285	0.295	0.290	0.300	438,000	126,880	0.2897	0.516	0.498	0.516	0.507	0.525	250,518	0.5065	3.51%
2001-12-07	0	0.285	0.285	0.300	0.275	0.285	497,520	139,700	0.2808	0.498	0.498	0.525	0.481	0.498	284,561	0.4909	3.64%
2001-12-06	0	0.275	0.265	0.280	0.250	0.275	635,816	170,979	0.2689	0.481	0.463	0.490	0.437	0.481	363,660	0.4702	3.77%
2001-12-05	0	0.265	0.265	0.270	0.248	0.285	498,000	129,690	0.2604	0.463	0.463	0.472	0.434	0.498	284,835	0.4553	-1.85%
2001-12-04	0	0.270	0.270	0.275	0.255	0.260	255,840	66,412	0.2596	0.472	0.472	0.481	0.446	0.455	146,330	0.4539	5.88%
2001-12-03	0	0.255	0.250	0.255	0.250	0.260	449,728	114,238	0.2540	0.446	0.437	0.446	0.437	0.455	257,226	0.4441	0.00%
2001-11-30	0	0.255	0.255	0.260	0.248	0.249	1,017,120	252,991	0.2487	0.446	0.446	0.455	0.434	0.435	581,750	0.4349	2.00%
2001-11-29	0	0.250	0.250	-	0.229	0.240	902,680	208,983	0.2315	0.437	0.437	-	0.400	0.420	516,295	0.4048	10.62%
2001-11-28	0	0.226	0.226	-	0.221	0.223	600,000	133,600	0.2227	0.395	0.395	-	0.386	0.390	343,175	0.3893	6.60%
2001-11-27	0	0.212	0.212	0.219	0.212	0.219	372,264	80,827	0.2171	0.371	0.371	0.383	0.371	0.383	212,919	0.3796	1.92%
2001-11-26	0	0.208	0.208	-	0.202	0.205	352,000	71,704	0.2037	0.364	0.364	-	0.353	0.358	201,329	0.3562	7.77%
2001-11-23	0	0.193	0.193	-	0.165	0.188	1,124,320	188,369	0.1675	0.337	0.337	-	0.288	0.329	643,064	0.2929	10.29%
2001-11-22	0	0.175	0.175	-	0.175	0.175	194,000	33,950	0.1750	0.306	0.306	-	0.306	0.306	110,960	0.3060	4.17%
2001-11-21	0	0.168	0.168	-	0.160	0.170	1,220,000	197,400	0.1618	0.294	0.294	-	0.280	0.297	697,789	0.2829	-1.18%
2001-11-20	0	0.170	0.170	-	-	-	0	0	-	0.297	0.297	-	-	-	0	-	0.00%
2001-11-19	0	0.170	-	-	0.170	0.170	800,000	136,000	0.1700	0.297	-	-	0.297	0.297	457,567	0.2972	-5.56%
2001-11-16	0	0.180	0.180	-	0.180	0.180	182,000	32,760	0.1800	0.315	0.315	-	0.315	0.315	104,096	0.3147	2.27%
2001-11-15	0	0.176	0.176	-	0.170	0.170	1,000,000	170,000	0.1700	0.308	0.308	-	0.297	0.297	571,958	0.2972	0.00%
2001-11-14	0	0.176	0.176	-	0.176	0.176	268,000	47,168	0.1760	0.308	0.308	-	0.308	0.308	153,285	0.3077	-5.38%
2001-11-13	0	0.186	0.182	-	0.184	0.186	232,000	42,920	0.1850	0.325	0.318	-	0.322	0.325	132,694	0.3235	3.33%
2001-11-12	0	0.180	0.176	-	0.177	0.180	500,000	89,400	0.1788	0.315	0.308	-	0.309	0.315	285,979	0.3126	0.56%
2001-11-09	0	0.179	0.179	-	0.178	0.180	292,000	52,328	0.1792	0.313	0.313	-	0.311	0.315	167,012	0.3133	-0.56%
2001-11-08	0	0.180	0.176	-	0.180	0.180	500,000	90,000	0.1800	0.315	0.308	-	0.315	0.315	285,979	0.3147	1.12%
2001-11-07	0	0.178	0.176	-	0.178	0.178	500,000	89,000	0.1780	0.311	0.308	-	0.311	0.311	285,979	0.3112	0.56%
2001-11-06	0	0.177	0.175	-	0.177	0.177	200,000	35,400	0.1770	0.309	0.306	-	0.309	0.309	114,392	0.3095	2.31%
2001-11-05	0	0.173	0.173	-	0.173	0.173	22,000	3,806	0.1730	0.302	0.302	-	0.302	0.302	12,583	0.3025	0.00%
2001-11-02	0	0.173	0.173	0.183	0.173	0.173	150,000	25,950	0.1730	0.302	0.302	0.320	0.302	0.302	85,794	0.3025	-2.81%
2001-11-01	0	0.178	0.175	-	-	-	0	0	-	0.311	0.306	-	-	-	0	-	0.00%
2001-10-31	0	0.178	0.172	-	-	-	0	0	-	0.311	0.301	-	-	-	0	-	0.00%
2001-10-30	0	0.178	0.178	-	-	-	0	0	-	0.311	0.311	-	-	-	0	-	1.71%
2001-10-29	0	0.175	0.172	0.184	0.170	0.178	872,000	152,350	0.1747	0.306	0.301	0.322	0.297	0.311	498,747	0.3055	5.19%
2001-10-26	0	0.185	0.185	-	0.177	0.177	150,000	26,550	0.1770	0.291	0.291	-	0.278	0.278	95,404	0.2783	3.35%
2001-10-24	0	0.179	0.179	-	0.178	0.178	150,000	26,700	0.1780	0.281	0.281	-	0.280	0.280	95,404	0.2799	-1.65%
2001-10-23	0	0.182	0.178	-	-	-	0	0	-	0.286	0.280	-	-	-	0	-	0.00%
2001-10-22	0	0.182	0.180	-	0.182	0.182	150,000	27,300	0.1820	0.286	0.283	-	0.286	0.286	95,404	0.2862	-1.62%
2001-10-19	0	0.185	0.184	0.192	0.185	0.186	200,000	37,150	0.1858	0.291	0.289	0.302	0.291	0.292	127,206	0.2920	-1.60%
2001-10-18	0	0.188	0.188	0.195	0.188	0.190	250,000	47,300	0.1892	0.296	0.296	0.307	0.296	0.299	159,007	0.2975	-4.08%
2001-10-17	0	0.196	0.190	-	-	-	0	0	-	0.308	0.299	-	-	-	0	-	0.00%
2001-10-16	0	0.196	0.188	0.198	0.196	0.200	142,000	27,872	0.1963	0.308	0.296	0.311	0.308	0.314	90,316	0.3086	-2.00%
2001-10-15	0	0.200	0.188	0.200	0.188	0.200	2,722,000	538,778	0.1979	0.314	0.296	0.314	0.296	0.314	1,731,274	0.3112	4.71%
2001-10-12	0	0.191	0.191	-	0.191	0.193	518,000	99,462	0.1920	0.300	0.300	-	0.300	0.303	329,464	0.3019	-2.05%
2001-10-11	0	0.195	0.195	-	0.189	0.191	1,200,000	227,450	0.1895	0.307	0.307	-	0.297	0.300	763,236	0.2980	2.63%
2001-10-10	0	0.190	0.190	-	0.188	0.190	338,000	63,620	0.1882	0.299	0.299	-	0.296	0.299	214,978	0.2959	0.53%
2001-10-09	0	0.189	0.188	-	0.186	0.189	1,386,000	260,796	0.1882	0.297	0.296	-	0.292	0.297	881,538	0.2958	3.28%
2001-10-08	0	0.183	0.178	-	0.183	0.183	124,000	22,692	0.1830	0.288	0.280	-	0.288	0.288	78,868	0.2877	1.67%
2001-10-05	0	0.180	0.180	-	0.180	0.180	94,640	17,029	0.1799	0.283	0.283	-	0.283	0.283	60,194	0.2829	1.69%
2001-10-04	0	0.177	0.176	-	0.177	0.177	2,440,000	429,000	0.1758	0.278	0.277	-	0.278	0.278	1,551,913	0.2764	-0.56%
2001-10-03	0	0.178	0.175	-	0.178	0.178	234,000	41,652	0.1780	0.280	0.275	-	0.280	0.280	148,831	0.2799	1.14%
2001-09-28	0	0.176	0.175	0.179	0.176	0.178	4,000,000	710,000	0.1775	0.277	0.275	0.281	0.277	0.280	2,544,120	0.2791	-1.12%
2001-09-27	0	0.178	0.176	0.179	0.176	0.178	3,144,000	558,344	0.1776	0.280	0.277	0.281	0.277	0.280	1,999,678	0.2792	1.71%
2001-09-26	0	0.175	0.169	0.175	0.173	0.175	3,100,000	537,300	0.1733	0.275	0.266	0.275	0.272	0.275	1,971,693	0.2725	1.16%
2001-09-25	0	0.173	0.158	0.174	0.150	0.174	6,188,000	1,039,724	0.1680	0.272	0.248	0.274	0.236	0.274	3,935,753	0.2642	8.12%
2001-09-24	0	0.160	0.158	-	0.154	0.160	290,400	46,374	0.1597	0.252	0.248	-	0.242	0.252	184,703	0.2511	3.90%
2001-09-21	0	0.154	0.154	-	0.152	0.164	370,000	56,644	0.1531	0.242	0.242	-	0.239	0.258	235,331	0.2407	-12.50%
2001-09-20	0	0.176	-	0.176	0.180	0.180	1,180,000	212,940	0.1805	0.277	-	0.277	0.283	0.283	750,515	0.2837	-3.83%
2001-09-19	0	0.183	-	-	0.183	0.183	100,000	18,300	0.1830	0.288	-	-	0.288	0.288	63,603	0.2877	-2.66%
2001-09-18	0	0.188	-	-	0.188	0.195	584,400	112,553	0.1926	0.296	-	-	0.296	0.307	371,696	0.3028	-3.59%
2001-09-17	0	0.195	0.185	0.195	0.190	0.196	2,195,680	426,056	0.1940	0.307	0.291	0.307	0.299	0.308	1,396,518	0.3051	1.04%
2001-09-14	0	0.193	0.186	-	0.193	0.193	340,000	65,620	0.1930	0.303	0.292	-	0.303	0.303	216,250	0.3034	0.52%
2001-09-13	0	0.192	0.190	0.197	0.192	0.197	332,000	64,844	0.1953	0.302	0.299	0.310	0.302	0.310	211,162	0.3071	-1.54%
2001-09-12	0	0.195	0.169	-	-	-	0	0	-	0.307	0.266	-	-	-	0	-	0.00%
2001-09-11	0	0.195	-	-	0.195	0.195	1,180,000	230,100	0.1950	0.307	-	-	0.307	0.307	750,515	0.3066	0.00%
2001-09-10	0	0.195	0.194	0.195	0.195	0.197	2,154,000	422,800	0.1963	0.307	0.305	0.307	0.307	0.310	1,370,009	0.3086	-0.51%
2001-09-07	0	0.196	0.192	0.200	0.194	0.196	1,540,000	299,740	0.1946	0.308	0.302	0.314	0.305	0.308	979,486	0.3060	0.00%
2001-09-06	0	0.196	0.192	0.197	0.195	0.196	616,400	120,592	0.1956	0.308	0.302	0.310	0.307	0.308	392,049	0.3076	1.03%
2001-09-05	0	0.194	0.192	0.196	0.193	0.194	1,870,000	361,450	0.1933	0.305	0.302	0.308	0.303	0.305	1,189,376	0.3039	0.00%
2001-09-04	0	0.194	0.191	0.195	0.192	0.194	1,020,000	196,820	0.1930	0.305	0.300	0.307	0.302	0.305	648,751	0.3034	1.04%
2001-09-03	0	0.192	0.187	0.195	0.191	0.192	500,000	95,700	0.1914	0.302	0.294	0.307	0.300	0.302	318,015	0.3009	4.92%
2001-08-31	0	0.183	0.183	0.185	0.183	0.183	598,000	109,434	0.1830	0.288	0.288	0.291	0.288	0.288	380,346	0.2877	1.67%
2001-08-30	0	0.180	0.180	-	0.176	0.180	14,000	2,472	0.1766	0.283	0.283	-	0.277	0.283	8,904	0.2776	0.00%
2001-08-29	0	0.180	0.179	0.185	0.179	0.181	2,859,600	514,714	0.1800	0.283	0.281	0.291	0.281	0.285	1,818,791	0.2830	-2.70%
2001-08-28	0	0.185	0.185	0.194	0.185	0.191	2,537,200	479,848	0.1891	0.291	0.291	0.305	0.291	0.300	1,613,735	0.2974	-1.60%
2001-08-27	0	0.188	-	0.188	0.188	0.188	150,000	28,200	0.1880	0.296	-	0.296	0.296	0.296	95,404	0.2956	-0.53%
2001-08-24	0	0.189	0.188	0.190	0.189	0.189	1,000,000	189,000	0.1890	0.297	0.296	0.299	0.297	0.297	636,030	0.2972	0.53%
2001-08-23	0	0.188	0.188	0.195	0.188	0.188	116,000	21,808	0.1880	0.296	0.296	0.307	0.296	0.296	73,779	0.2956	-1.05%
2001-08-22	0	0.190	0.189	0.191	0.190	0.191	1,202,320	229,394	0.1908	0.299	0.297	0.300	0.299	0.300	764,712	0.3000	-4.04%
2001-08-21	0	0.198	0.194	0.198	0.195	0.198	500,000	97,800	0.1956	0.311	0.305	0.311	0.307	0.311	318,015	0.3075	5.32%
2001-08-20	0	0.188	0.188	0.193	0.188	0.189	119,200	22,512	0.1889	0.296	0.296	0.303	0.296	0.297	75,815	0.2969	-2.59%
2001-08-17	0	0.193	0.186	0.198	0.186	0.195	664,000	125,918	0.1896	0.303	0.292	0.311	0.292	0.307	422,324	0.2982	-1.03%
2001-08-16	0	0.195	-	0.195	0.195	0.195	501,200	97,728	0.1950	0.307	-	0.307	0.307	0.307	318,778	0.3066	-4.41%
2001-08-15	0	0.204	0.198	0.206	0.198	0.204	2,080,000	420,040	0.2019	0.321	0.311	0.324	0.311	0.321	1,322,942	0.3175	1.49%
2001-08-14	0	0.201	0.201	-	0.196	0.205	3,299,120	661,667	0.2006	0.316	0.316	-	0.308	0.322	2,098,339	0.3153	0.50%
2001-08-13	0	0.200	0.200	0.214	0.200	0.200	60,000	12,000	0.2000	0.314	0.314	0.336	0.314	0.314	38,162	0.3145	-4.31%
2001-08-10	0	0.209	0.190	0.214	0.193	0.209	1,120,000	229,500	0.2049	0.329	0.299	0.336	0.303	0.329	712,354	0.3222	6.63%
2001-08-09	0	0.196	0.196	0.200	0.196	0.205	7,614,480	1,527,922	0.2007	0.308	0.308	0.314	0.308	0.322	4,843,037	0.3155	-3.45%
2001-08-08	0	0.203	0.198	0.203	0.199	0.214	3,522,800	716,260	0.2033	0.319	0.311	0.319	0.313	0.336	2,240,606	0.3197	-2.87%
2001-08-07	0	0.209	0.203	0.209	0.203	0.213	1,205,200	251,624	0.2088	0.329	0.319	0.329	0.319	0.335	766,543	0.3283	-1.88%
2001-08-06	0	0.213	0.209	0.214	0.205	0.223	1,746,000	372,930	0.2136	0.335	0.329	0.336	0.322	0.351	1,110,508	0.3358	-4.48%
2001-08-03	0	0.223	0.220	0.228	0.220	0.228	446,400	99,174	0.2222	0.351	0.346	0.358	0.346	0.358	283,924	0.3493	0.90%
2001-08-02	0	0.221	0.221	0.222	0.221	0.227	836,400	187,802	0.2245	0.347	0.347	0.349	0.347	0.357	531,975	0.3530	-1.78%
2001-08-01	0	0.225	0.219	0.225	0.218	0.225	563,200	123,634	0.2195	0.354	0.344	0.354	0.343	0.354	358,212	0.3451	2.27%
2001-07-31	0	0.220	0.220	-	0.210	0.220	6,840,000	1,481,738	0.2166	0.346	0.346	-	0.330	0.346	4,350,445	0.3406	2.33%
2001-07-30	0	0.215	0.209	0.217	0.209	0.219	5,140,960	1,104,588	0.2149	0.338	0.329	0.341	0.329	0.344	3,269,805	0.3378	0.47%
2001-07-27	0	0.214	0.214	0.219	0.205	0.240	4,996,000	1,064,046	0.2130	0.336	0.336	0.344	0.322	0.377	3,177,606	0.3349	2.88%
2001-07-26	0	0.208	0.208	0.212	0.208	0.215	2,042,000	435,308	0.2132	0.327	0.327	0.333	0.327	0.338	1,298,773	0.3352	-3.26%
2001-07-24	0	0.215	0.206	0.215	0.200	0.215	1,975,200	413,366	0.2093	0.338	0.324	0.338	0.314	0.338	1,256,286	0.3290	3.37%
2001-07-23	0	0.208	0.204	0.208	0.203	0.211	2,110,000	438,380	0.2078	0.327	0.321	0.327	0.319	0.332	1,342,023	0.3267	-5.02%
2001-07-20	0	0.219	0.213	0.219	0.203	0.223	2,686,000	560,560	0.2087	0.344	0.335	0.344	0.319	0.351	1,708,376	0.3281	2.34%
2001-07-19	0	0.214	0.204	0.215	0.196	0.217	5,612,000	1,133,628	0.2020	0.336	0.321	0.338	0.308	0.341	3,569,400	0.3176	8.63%
2001-07-18	0	0.197	0.193	0.200	0.194	0.197	4,430,000	863,160	0.1948	0.310	0.303	0.314	0.305	0.310	2,817,613	0.3063	1.55%
2001-07-17	0	0.194	0.194	0.196	0.189	0.196	4,024,000	779,956	0.1938	0.305	0.305	0.308	0.297	0.308	2,559,385	0.3047	-0.51%
2001-07-16	0	0.195	0.189	0.198	0.189	0.198	3,934,000	760,578	0.1933	0.307	0.297	0.311	0.297	0.311	2,502,142	0.3040	1.56%
2001-07-13	0	0.192	0.188	0.192	0.187	0.192	1,738,000	329,738	0.1897	0.302	0.296	0.302	0.294	0.302	1,105,420	0.2983	-1.03%
2001-07-12	0	0.194	0.192	0.194	0.189	0.194	2,910,000	558,520	0.1919	0.305	0.302	0.305	0.297	0.305	1,850,847	0.3018	2.65%
2001-07-11	0	0.189	0.187	0.190	0.188	0.194	6,746,000	1,285,694	0.1906	0.297	0.294	0.299	0.296	0.305	4,290,658	0.2996	-1.05%
2001-07-10	0	0.191	0.188	0.191	0.188	0.193	2,790,000	532,710	0.1909	0.300	0.296	0.300	0.296	0.303	1,774,524	0.3002	-0.52%
2001-07-09	0	0.192	0.190	0.193	0.190	0.193	2,073,200	396,996	0.1915	0.302	0.299	0.303	0.299	0.303	1,318,617	0.3011	-0.52%
2001-07-05	0	0.193	0.188	0.193	0.187	0.193	1,432,000	270,964	0.1892	0.303	0.296	0.303	0.294	0.303	910,795	0.2975	1.05%
2001-07-04	0	0.191	0.185	0.191	0.186	0.191	996,000	189,440	0.1902	0.300	0.291	0.300	0.292	0.300	633,486	0.2990	0.53%
2001-07-03	0	0.190	0.184	0.190	0.185	0.192	690,000	130,428	0.1890	0.299	0.289	0.299	0.291	0.302	438,861	0.2972	2.15%
2001-06-29	0	0.186	0.185	0.186	0.186	0.189	1,076,000	201,202	0.1870	0.292	0.291	0.292	0.292	0.297	684,368	0.2940	-1.06%
2001-06-28	0	0.188	0.184	0.188	0.184	0.190	450,000	83,800	0.1862	0.296	0.289	0.296	0.289	0.299	286,213	0.2928	1.62%
2001-06-27	0	0.185	0.185	0.190	0.179	0.190	2,808,400	513,972	0.1830	0.291	0.291	0.299	0.281	0.299	1,786,227	0.2877	0.54%
2001-06-26	0	0.184	0.175	0.184	0.176	0.184	500,000	91,200	0.1824	0.289	0.275	0.289	0.277	0.289	318,015	0.2868	2.79%
2001-06-22	0	0.179	0.176	-	0.174	0.179	770,000	136,400	0.1771	0.281	0.277	-	0.274	0.281	489,743	0.2785	1.13%
2001-06-21	0	0.177	0.173	0.177	0.173	0.177	530,000	93,000	0.1755	0.278	0.272	0.278	0.272	0.278	337,096	0.2759	2.31%
2001-06-20	0	0.173	0.172	-	0.167	0.178	830,000	142,750	0.1720	0.272	0.270	-	0.263	0.280	527,905	0.2704	0.00%
2001-06-19	0	0.173	-	0.173	0.173	0.180	600,000	105,700	0.1762	0.272	-	0.272	0.272	0.283	381,618	0.2770	-4.42%
2001-06-18	0	0.181	0.180	0.185	0.181	0.183	100,000	18,200	0.1820	0.285	0.283	0.291	0.285	0.288	63,603	0.2862	-1.09%
2001-06-15	0	0.183	0.179	0.187	0.179	0.183	208,000	37,752	0.1815	0.288	0.281	0.294	0.281	0.288	132,294	0.2854	-1.96%
2001-06-14	0	0.227	0.226	0.227	0.223	0.242	4,160,000	944,986	0.2272	0.293	0.292	0.293	0.288	0.313	3,217,585	0.2937	-1.30%
2001-06-13	0	0.230	0.226	0.230	0.227	0.232	771,200	176,070	0.2283	0.297	0.292	0.297	0.293	0.300	596,491	0.2952	0.00%
2001-06-12	0	0.230	0.228	0.230	0.220	0.234	1,810,400	413,504	0.2284	0.297	0.295	0.297	0.284	0.303	1,400,268	0.2953	1.32%
2001-06-11	0	0.227	0.225	0.227	0.206	0.228	1,454,000	310,136	0.2133	0.293	0.291	0.293	0.266	0.295	1,124,608	0.2758	8.61%
2001-06-08	0	0.209	0.209	0.220	0.209	0.245	968,000	205,186	0.2120	0.270	0.270	0.284	0.270	0.317	748,707	0.2741	0.00%
2001-06-07	0	0.209	0.209	0.210	0.195	0.210	592,000	115,920	0.1958	0.270	0.270	0.272	0.252	0.272	457,887	0.2532	8.29%
2001-06-06	0	0.193	0.192	0.194	0.190	0.193	252,000	48,130	0.1910	0.250	0.248	0.251	0.246	0.250	194,911	0.2469	2.12%
2001-06-05	0	0.189	0.183	0.190	0.185	0.189	6,188,000	1,154,232	0.1865	0.244	0.237	0.246	0.239	0.244	4,786,157	0.2412	1.61%
2001-06-04	0	0.186	0.186	0.191	0.182	0.186	5,446,000	1,009,364	0.1853	0.240	0.240	0.247	0.235	0.240	4,212,251	0.2396	2.20%
2001-06-01	0	0.182	-	0.185	0.181	0.193	16,127,200	3,035,746	0.1882	0.235	-	0.239	0.234	0.250	12,473,709	0.2434	2.82%
2001-05-31	0	0.177	0.172	0.185	0.177	0.184	6,730,000	1,211,980	0.1801	0.229	0.222	0.239	0.229	0.238	5,205,371	0.2328	4.12%
2001-05-30	0	0.170	0.168	-	0.170	0.170	400,000	68,000	0.1700	0.220	0.217	-	0.220	0.220	309,383	0.2198	0.00%
2001-05-29	0	0.170	0.165	0.172	0.168	0.170	130,000	22,040	0.1695	0.220	0.213	0.222	0.217	0.220	100,550	0.2192	6.25%
2001-05-28	0	0.160	0.155	-	0.155	0.160	424,000	67,220	0.1585	0.207	0.200	-	0.200	0.207	327,946	0.2050	5.26%
2001-05-25	0	0.152	0.150	0.155	0.152	0.152	5,120,000	778,240	0.1520	0.197	0.194	0.200	0.197	0.197	3,960,104	0.1965	4.83%
2001-05-24	0	0.145	0.145	-	0.130	0.145	180,000	24,420	0.1357	0.187	0.187	-	0.168	0.187	139,222	0.1754	16.00%
2001-05-23	0	0.125	0.120	-	-	-	0	0	-	0.162	0.155	-	-	-	0	-	0.00%
2001-05-22	0	0.125	0.125	-	0.125	0.125	48,000	6,000	0.1250	0.162	0.162	-	0.162	0.162	37,126	0.1616	1.63%
2001-05-21	0	0.123	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2001-05-18	0	0.123	0.116	-	-	-	0	0	-	0.159	0.150	-	-	-	0	-	0.00%
2001-05-17	0	0.123	-	0.125	0.121	0.123	274,400	33,394	0.1217	0.159	-	0.162	0.156	0.159	212,237	0.1573	1.65%
2001-05-16	0	0.121	-	0.121	0.112	0.121	296,000	34,396	0.1162	0.156	-	0.156	0.145	0.156	228,944	0.1502	9.01%
2001-05-15	0	0.111	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2001-05-14	0	0.111	0.080	0.114	0.111	0.111	140,000	15,540	0.1110	0.144	0.103	0.147	0.144	0.144	108,284	0.1435	0.91%
2001-05-11	0	0.110	-	0.115	-	-	0	0	-	0.142	-	0.149	-	-	0	-	0.00%
2001-05-10	0	0.110	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2001-05-09	0	0.110	0.062	-	-	-	0	0	-	0.142	0.080	-	-	-	0	-	0.00%
2001-05-08	0	0.110	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2001-05-07	0	0.110	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2001-05-04	0	0.110	0.110	-	0.100	0.110	24,000	2,620	0.1092	0.142	0.142	-	0.129	0.142	18,563	0.1411	10.00%
2001-05-03	0	0.100	0.100	-	0.100	0.100	22,000	2,200	0.1000	0.129	0.129	-	0.129	0.129	17,016	0.1293	4.17%
2001-05-02	0	0.096	0.096	-	0.090	0.096	1,031,200	94,904	0.0920	0.124	0.124	-	0.116	0.124	797,590	0.1190	7.87%
2001-04-27	0	0.089	0.089	-	0.088	0.088	490,000	43,120	0.0880	0.115	0.115	-	0.114	0.114	378,994	0.1138	-9.18%
2001-04-26	0	0.098	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2001-04-25	0	0.098	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2001-04-24	0	0.098	-	0.098	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-7.55%
2001-04-23	0	0.106	-	-	0.106	0.106	92,000	9,752	0.1060	0.137	-	-	0.137	0.137	71,158	0.1370	8.16%
2001-04-20	0	0.098	0.088	-	-	-	0	0	-	0.127	0.114	-	-	-	0	-	0.00%
2001-04-19	0	0.098	0.082	-	0.098	0.098	602,000	58,996	0.0980	0.127	0.106	-	0.127	0.127	465,622	0.1267	22.50%
2001-04-18	0	0.080	0.080	0.086	0.080	0.087	1,436,800	116,992	0.0814	0.103	0.103	0.111	0.103	0.112	1,111,304	0.1053	-18.37%
2001-04-17	0	0.098	-	0.098	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2001-04-12	0	0.098	0.073	-	-	-	0	0	-	0.127	0.094	-	-	-	0	-	0.00%
2001-04-11	0	0.098	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2001-04-10	0	0.098	-	0.098	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2001-04-09	0	0.098	-	0.099	0.098	0.098	602,000	58,996	0.0980	0.127	-	0.128	0.127	0.127	465,622	0.1267	1.03%
2001-04-06	0	0.097	-	-	-	-	650,000	61,750	0.0950	0.125	-	-	-	-	502,748	0.1228	0.00%
2001-04-04	0	0.097	-	0.099	-	-	0	0	-	0.125	-	0.128	-	-	0	-	0.00%
2001-04-03	0	0.097	-	0.097	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2001-04-02	0	0.097	-	0.097	0.097	0.097	100,000	9,700	0.0970	0.125	-	0.125	0.125	0.125	77,346	0.1254	0.00%
2001-03-30	0	0.097	-	0.098	0.097	0.098	3,000,000	291,100	0.0970	0.125	-	0.127	0.125	0.127	2,320,374	0.1255	-1.02%
2001-03-29	0	0.098	-	0.098	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2001-03-28	0	0.098	0.094	0.098	-	-	0	0	-	0.127	0.122	0.127	-	-	0	-	0.00%
2001-03-27	0	0.098	-	0.099	0.094	0.099	854,800	80,810	0.0945	0.127	-	0.128	0.122	0.128	661,152	0.1222	0.00%
2001-03-26	0	0.098	0.100	-	0.083	0.098	145,600	13,130	0.0902	0.127	0.129	-	0.107	0.127	112,615	0.1166	4.26%
2001-03-23	0	0.094	0.094	0.125	0.094	0.125	180,000	21,858	0.1214	0.122	0.122	0.162	0.122	0.162	139,222	0.1570	-24.80%
2001-03-22	0	0.125	-	0.125	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-7.41%
2001-03-21	0	0.135	-	0.135	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-15.62%
2001-03-20	0	0.160	-	0.160	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-9.60%
2001-03-19	0	0.177	-	0.177	0.179	0.179	942,000	168,618	0.1790	0.229	-	0.229	0.231	0.231	728,597	0.2314	8.59%
2001-03-16	0	0.163	-	0.163	-	-	0	0	-	0.211	-	0.211	-	-	0	-	0.00%
2001-03-15	0	0.163	-	0.165	-	-	0	0	-	0.211	-	0.213	-	-	0	-	0.00%
2001-03-14	0	0.163	-	0.163	-	-	0	0	-	0.211	-	0.211	-	-	0	-	0.00%
2001-03-13	0	0.163	-	0.163	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-1.81%
2001-03-12	0	0.166	-	0.166	-	-	172,000	28,552	0.1660	0.215	-	0.215	-	-	133,035	0.2146	-0.60%
2001-03-09	0	0.167	-	-	-	-	0	0	-	0.216	-	-	-	-	0	-	0.00%
2001-03-08	0	0.167	-	0.167	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2001-03-07	0	0.167	-	0.167	0.167	0.167	730,000	121,910	0.1670	0.216	-	0.216	0.216	0.216	564,624	0.2159	3.73%
2001-03-06	0	0.161	-	0.161	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2001-03-05	0	0.161	-	0.161	0.164	0.164	172,800	28,304	0.1638	0.208	-	0.208	0.212	0.212	133,654	0.2118	-4.73%
2001-03-02	0	0.169	-	0.169	-	-	0	0	-	0.218	-	0.218	-	-	0	-	0.00%
2001-03-01	0	0.169	-	0.170	-	-	0	0	-	0.218	-	0.220	-	-	0	-	0.00%
2001-02-28	0	0.169	-	0.175	-	-	0	0	-	0.218	-	0.226	-	-	0	-	0.00%
2001-02-27	0	0.169	-	0.174	-	-	0	0	-	0.218	-	0.225	-	-	0	-	0.00%
2001-02-26	0	0.169	-	0.173	-	-	0	0	-	0.218	-	0.224	-	-	0	-	0.00%
2001-02-23	0	0.169	-	0.173	-	-	0	0	-	0.218	-	0.224	-	-	0	-	0.00%
2001-02-22	0	0.169	-	0.173	-	-	0	0	-	0.218	-	0.224	-	-	0	-	0.00%
2001-02-21	0	0.169	-	0.173	-	-	0	0	-	0.218	-	0.224	-	-	0	-	0.00%
2001-02-20	0	0.169	-	0.173	-	-	0	0	-	0.218	-	0.224	-	-	0	-	0.00%
2001-02-19	0	0.169	-	0.169	0.173	0.173	1,000,000	173,000	0.1730	0.218	-	0.218	0.224	0.224	773,458	0.2237	1.81%
2001-02-16	0	0.166	-	0.174	-	-	0	0	-	0.215	-	0.225	-	-	0	-	0.00%
2001-02-15	0	0.166	-	0.166	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2001-02-14	0	0.166	-	0.166	0.165	0.170	1,430,000	239,020	0.1671	0.215	-	0.215	0.213	0.220	1,106,045	0.2161	-1.78%
2001-02-13	0	0.169	-	-	0.169	0.169	240,000	40,560	0.1690	0.218	-	-	0.218	0.218	185,630	0.2185	2.42%
2001-02-12	0	0.165	-	0.165	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-2.94%
2001-02-09	0	0.170	-	0.170	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-02-08	0	0.170	-	0.170	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-02-07	0	0.170	-	0.170	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-2.86%
2001-02-06	0	0.175	-	0.176	0.174	0.186	928,000	162,440	0.1750	0.226	-	0.228	0.225	0.240	717,769	0.2263	2.94%
2001-02-05	0	0.170	-	0.180	-	-	0	0	-	0.220	-	0.233	-	-	0	-	0.00%
2001-02-02	0	0.170	0.158	0.188	0.162	0.186	36,000	6,264	0.1740	0.220	0.204	0.243	0.209	0.240	27,844	0.2250	10.39%
2001-02-01	0	0.154	-	-	0.154	0.154	84,000	12,936	0.1540	0.199	-	-	0.199	0.199	64,970	0.1991	-4.94%
2001-01-31	0	0.162	0.162	0.172	0.153	0.177	2,176,000	371,814	0.1709	0.209	0.209	0.222	0.198	0.229	1,683,044	0.2209	-6.90%
2001-01-30	0	0.174	0.174	0.180	0.173	0.184	720,000	128,810	0.1789	0.225	0.225	0.233	0.224	0.238	556,890	0.2313	-3.87%
2001-01-29	0	0.181	0.160	0.182	0.164	0.185	2,330,000	424,480	0.1822	0.234	0.207	0.235	0.212	0.239	1,802,157	0.2355	-1.63%
2001-01-23	0	0.184	0.178	0.184	0.169	0.184	1,656,000	282,020	0.1703	0.238	0.230	0.238	0.218	0.238	1,280,846	0.2202	8.88%
2001-01-22	0	0.169	0.164	0.169	0.168	0.172	710,000	120,090	0.1691	0.218	0.212	0.218	0.217	0.222	549,155	0.2187	-2.31%
2001-01-19	0	0.173	0.157	0.174	0.173	0.176	300,000	52,350	0.1745	0.224	0.203	0.225	0.224	0.228	232,037	0.2256	-0.57%
2001-01-18	0	0.174	0.167	-	0.160	0.174	516,000	86,710	0.1680	0.225	0.216	-	0.207	0.225	399,104	0.2173	2.35%
2001-01-17	0	0.170	-	0.170	0.170	0.170	674,000	114,580	0.1700	0.220	-	0.220	0.220	0.220	521,311	0.2198	-0.58%
2001-01-16	0	0.171	-	0.171	0.171	0.174	1,654,000	283,934	0.1717	0.221	-	0.221	0.221	0.225	1,279,299	0.2219	-2.29%
2001-01-15	0	0.175	-	0.176	0.175	0.179	1,274,000	224,850	0.1765	0.226	-	0.228	0.226	0.231	985,385	0.2282	-2.78%
2001-01-12	0	0.180	-	0.180	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2001-01-11	0	0.180	-	-	0.180	0.180	674,000	121,320	0.1800	0.233	-	-	0.233	0.233	521,311	0.2327	0.56%
2001-01-10	0	0.179	-	0.182	-	-	0	0	-	0.231	-	0.235	-	-	0	-	0.00%
2001-01-09	0	0.179	-	0.179	0.173	0.180	270,000	47,720	0.1767	0.231	-	0.231	0.224	0.233	208,834	0.2285	1.13%
2001-01-08	0	0.177	-	0.177	0.174	0.179	280,000	49,230	0.1758	0.229	-	0.229	0.225	0.231	216,568	0.2273	-0.56%
2001-01-05	0	0.178	0.171	0.178	0.174	0.180	688,000	122,616	0.1782	0.230	0.221	0.230	0.225	0.233	532,139	0.2304	1.71%
2001-01-04	0	0.175	-	0.175	0.176	0.176	200,000	35,200	0.1760	0.226	-	0.226	0.228	0.228	154,692	0.2275	-0.57%
2001-01-03	0	0.176	-	0.176	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2001-01-02	0	0.176	0.168	0.176	-	-	0	0	-	0.228	0.217	0.228	-	-	0	-	0.00%
2000-12-29	0	0.176	-	0.177	0.176	0.176	110,000	19,360	0.1760	0.228	-	0.229	0.228	0.228	85,080	0.2275	1.73%
2000-12-28	0	0.173	0.169	0.176	-	-	0	0	-	0.224	0.218	0.228	-	-	0	-	0.00%
2000-12-27	0	0.173	0.172	0.180	0.169	0.181	312,000	54,728	0.1754	0.224	0.222	0.233	0.218	0.234	241,319	0.2268	2.37%
2000-12-22	0	0.169	0.164	0.171	0.157	0.177	4,684,000	780,070	0.1665	0.218	0.212	0.221	0.203	0.229	3,622,877	0.2153	4.32%
2000-12-21	0	0.162	0.155	0.169	0.151	0.164	1,762,400	275,784	0.1565	0.209	0.200	0.218	0.195	0.212	1,363,142	0.2023	-5.81%
2000-12-20	0	0.172	0.172	0.174	0.170	0.175	1,790,000	308,710	0.1725	0.222	0.222	0.225	0.220	0.226	1,384,490	0.2230	-1.71%
2000-12-19	0	0.175	0.174	0.177	0.172	0.176	1,728,400	300,991	0.1741	0.226	0.225	0.229	0.222	0.228	1,336,845	0.2252	1.16%
2000-12-18	0	0.173	0.173	0.182	0.173	0.178	1,832,000	320,134	0.1747	0.224	0.224	0.235	0.224	0.230	1,416,975	0.2259	-1.14%
2000-12-15	0	0.175	0.173	0.175	0.173	0.175	1,444,000	250,936	0.1738	0.226	0.224	0.226	0.224	0.226	1,116,873	0.2247	-0.57%
2000-12-14	0	0.176	0.170	0.184	0.173	0.177	1,818,000	320,564	0.1763	0.228	0.220	0.238	0.224	0.229	1,406,146	0.2280	6.67%
2000-12-13	0	0.165	-	0.165	0.165	0.165	50,000	8,250	0.1650	0.213	-	0.213	0.213	0.213	38,673	0.2133	-2.37%
2000-12-12	0	0.169	-	-	0.169	0.169	60,000	10,140	0.1690	0.218	-	-	0.218	0.218	46,407	0.2185	1.20%
2000-12-11	0	0.167	-	0.183	-	-	0	0	-	0.216	-	0.237	-	-	0	-	0.00%
2000-12-08	0	0.167	0.165	-	-	-	0	0	-	0.216	0.213	-	-	-	0	-	0.00%
2000-12-07	0	0.167	0.167	0.177	0.166	0.174	645,200	110,010	0.1705	0.216	0.216	0.229	0.215	0.225	499,035	0.2204	-1.76%
2000-12-06	0	0.170	0.167	0.177	0.166	0.174	743,200	125,916	0.1694	0.220	0.216	0.229	0.215	0.225	574,834	0.2190	2.41%
2000-12-05	0	0.166	0.166	0.170	-	-	0	0	-	0.215	0.215	0.220	-	-	0	-	7.79%
2000-12-04	0	0.154	0.152	-	0.144	0.154	261,200	40,164	0.1538	0.199	0.197	-	0.186	0.199	202,027	0.1988	7.69%
2000-12-01	0	0.143	0.140	-	0.140	0.143	140,400	19,900	0.1417	0.185	0.181	-	0.181	0.185	108,593	0.1833	-2.05%
2000-11-30	0	0.146	-	0.146	0.146	0.164	130,000	20,332	0.1564	0.189	-	0.189	0.189	0.212	100,550	0.2022	-18.44%
2000-11-29	0	0.179	-	0.179	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-5.29%
2000-11-28	0	0.189	-	0.189	-	-	1,000	160	0.1600	0.244	-	0.244	-	-	773	0.2069	0.00%
2000-11-27	0	0.189	-	0.190	-	-	20,000	3,780	0.1890	0.244	-	0.246	-	-	15,469	0.2444	0.00%
2000-11-24	0	0.189	-	0.190	0.187	0.189	433,000	81,678	0.1886	0.244	-	0.246	0.242	0.244	334,907	0.2439	-2.07%
2000-11-23	0	0.193	-	0.193	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.03%
2000-11-22	0	0.195	-	0.197	-	-	0	0	-	0.252	-	0.255	-	-	0	-	0.00%
2000-11-21	0	0.195	-	0.199	-	-	0	0	-	0.252	-	0.257	-	-	0	-	0.00%
2000-11-20	0	0.195	-	0.195	0.195	0.195	160,000	31,200	0.1950	0.252	-	0.252	0.252	0.252	123,753	0.2521	1.56%
2000-11-17	0	0.192	-	0.195	-	-	0	0	-	0.248	-	0.252	-	-	0	-	0.00%
2000-11-16	0	0.192	0.185	-	0.192	0.192	200,000	38,400	0.1920	0.248	0.239	-	0.248	0.248	154,692	0.2482	2.13%
2000-11-15	0	0.188	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2000-11-14	0	0.188	0.185	0.192	-	-	0	0	-	0.243	0.239	0.248	-	-	0	-	0.00%
2000-11-13	0	0.188	0.188	0.200	0.185	0.186	700,000	130,100	0.1859	0.243	0.243	0.259	0.239	0.240	541,420	0.2403	-1.05%
2000-11-10	0	0.190	0.190	-	-	-	0	0	-	0.246	0.246	-	-	-	0	-	0.00%
2000-11-09	0	0.190	0.190	0.200	0.185	0.201	378,000	74,742	0.1977	0.246	0.246	0.259	0.239	0.260	292,367	0.2556	1.06%
2000-11-08	0	0.188	0.188	0.214	0.188	0.207	292,000	57,476	0.1968	0.243	0.243	0.277	0.243	0.268	225,850	0.2545	-7.84%
2000-11-07	0	0.204	0.192	0.204	0.193	0.204	482,000	94,990	0.1971	0.264	0.248	0.264	0.250	0.264	372,807	0.2548	5.70%
2000-11-06	0	0.193	0.193	0.196	0.192	0.196	510,000	98,266	0.1927	0.250	0.250	0.253	0.248	0.253	394,464	0.2491	0.52%
2000-11-03	0	0.192	0.192	-	0.187	0.202	520,000	101,620	0.1954	0.248	0.248	-	0.242	0.261	402,198	0.2527	-3.52%
2000-11-02	0	0.199	0.191	0.201	0.190	0.206	338,000	68,754	0.2034	0.257	0.247	0.260	0.246	0.266	261,429	0.2630	2.58%
2000-11-01	0	0.194	0.194	-	0.191	0.191	100,000	19,100	0.1910	0.251	0.251	-	0.247	0.247	77,346	0.2469	1.57%
2000-10-31	0	0.191	0.170	-	0.170	0.195	110,000	20,080	0.1825	0.247	0.220	-	0.220	0.252	85,080	0.2360	15.06%
2000-10-30	0	0.166	0.166	-	0.158	0.165	996,000	163,590	0.1642	0.215	0.215	-	0.204	0.213	770,364	0.2124	3.75%
2000-10-27	0	0.160	0.160	-	0.160	0.160	10,000	1,600	0.1600	0.207	0.207	-	0.207	0.207	7,735	0.2069	2.95%
2000-10-26	0	0.189	0.187	0.189	0.182	0.189	1,278,000	236,208	0.1848	0.201	0.199	0.201	0.193	0.201	1,202,075	0.1965	2.72%
2000-10-25	0	0.184	0.174	0.187	0.176	0.184	224,000	40,616	0.1813	0.196	0.185	0.199	0.187	0.196	210,692	0.1928	6.98%
2000-10-24	0	0.172	0.168	0.178	0.170	0.174	506,000	86,764	0.1715	0.183	0.179	0.189	0.181	0.185	475,939	0.1823	1.18%
2000-10-23	0	0.170	0.170	0.187	0.170	0.185	490,000	87,900	0.1794	0.181	0.181	0.199	0.181	0.197	460,890	0.1907	-8.11%
2000-10-20	0	0.185	-	0.189	-	-	0	0	-	0.197	-	0.201	-	-	0	-	0.00%
2000-10-19	0	0.185	-	0.186	0.184	0.185	580,000	107,130	0.1847	0.197	-	0.198	0.196	0.197	545,543	0.1964	8.82%
2000-10-18	0	0.170	0.170	0.180	0.170	0.180	94,000	16,480	0.1753	0.181	0.181	0.191	0.181	0.191	88,416	0.1864	-14.14%
2000-10-17	0	0.198	0.184	0.198	0.184	0.232	338,000	64,508	0.1909	0.211	0.196	0.211	0.196	0.247	317,920	0.2029	-1.00%
2000-10-16	0	0.200	-	0.220	0.196	0.200	250,000	49,800	0.1992	0.213	-	0.234	0.208	0.213	235,148	0.2118	-16.67%
2000-10-13	0	0.240	-	0.240	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2000-10-12	0	0.240	-	0.240	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2000-10-11	0	0.240	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2000-10-10	0	0.240	-	0.240	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2000-10-09	0	0.240	-	0.240	-	-	410,000	102,500	0.2500	0.255	-	0.255	-	-	385,642	0.2658	-4.00%
2000-10-05	0	0.250	-	0.250	-	-	100,000	25,000	0.2500	0.266	-	0.266	-	-	94,059	0.2658	-3.85%
2000-10-04	0	0.260	-	0.260	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2000-10-03	0	0.260	-	0.260	0.265	0.265	220,000	58,300	0.2650	0.276	-	0.276	0.282	0.282	206,930	0.2817	4.00%
2000-09-29	0	0.250	-	0.255	0.255	0.255	1,600,000	408,000	0.2550	0.266	-	0.271	0.271	0.271	1,504,946	0.2711	0.00%
2000-09-28	0	0.250	-	0.260	-	-	0	0	-	0.266	-	0.276	-	-	0	-	0.00%
2000-09-27	0	0.250	-	0.250	-	-	0	0	-	0.266	-	0.266	-	-	0	-	0.00%
2000-09-26	0	0.250	-	0.250	0.248	0.250	410,000	102,100	0.2490	0.266	-	0.266	0.264	0.266	385,642	0.2648	0.00%
2000-09-25	0	0.250	-	0.250	-	-	0	0	-	0.266	-	0.266	-	-	0	-	0.00%
2000-09-22	0	0.250	-	0.250	-	-	0	0	-	0.266	-	0.266	-	-	0	-	-7.41%
2000-09-21	0	0.270	-	0.270	-	-	0	0	-	0.287	-	0.287	-	-	0	-	0.00%
2000-09-20	0	0.270	-	0.270	-	-	0	0	-	0.287	-	0.287	-	-	0	-	-1.82%
2000-09-19	0	0.275	-	0.275	0.250	0.275	250,000	64,750	0.2590	0.292	-	0.292	0.266	0.292	235,148	0.2754	5.77%
2000-09-18	0	0.260	-	0.260	-	-	0	0	-	0.276	-	0.276	-	-	0	-	0.00%
2000-09-15	0	0.260	-	0.270	-	-	0	0	-	0.276	-	0.287	-	-	0	-	0.00%
2000-09-14	0	0.260	-	0.265	-	-	0	0	-	0.276	-	0.282	-	-	0	-	0.00%
2000-09-12	0	0.260	-	0.270	-	-	0	0	-	0.276	-	0.287	-	-	0	-	0.00%
2000-09-11	0	0.260	-	0.270	-	-	0	0	-	0.276	-	0.287	-	-	0	-	0.00%
2000-09-08	0	0.260	0.250	0.270	0.260	0.260	110,000	28,600	0.2600	0.276	0.266	0.287	0.276	0.276	103,465	0.2764	-3.70%
2000-09-07	0	0.270	0.255	0.280	-	-	0	0	-	0.287	0.271	0.298	-	-	0	-	0.00%
2000-09-06	0	0.270	0.250	0.280	-	-	0	0	-	0.287	0.266	0.298	-	-	0	-	0.00%
2000-09-05	0	0.270	0.270	0.280	0.270	0.270	130,000	35,100	0.2700	0.287	0.287	0.298	0.287	0.287	122,277	0.2871	-3.57%
2000-09-04	0	0.280	0.280	0.285	0.270	0.290	1,906,000	535,480	0.2809	0.298	0.298	0.303	0.287	0.308	1,792,767	0.2987	-1.75%
2000-09-01	0	0.285	0.270	0.290	0.285	0.285	120,000	34,200	0.2850	0.303	0.287	0.308	0.303	0.303	112,871	0.3030	5.56%
2000-08-31	0	0.270	0.265	0.285	0.270	0.270	1,856,000	501,120	0.2700	0.287	0.282	0.303	0.287	0.287	1,745,737	0.2871	0.00%
2000-08-30	0	0.270	0.270	0.285	0.270	0.285	2,276,000	645,660	0.2837	0.287	0.287	0.303	0.287	0.303	2,140,785	0.3016	0.00%
2000-08-29	0	0.270	0.270	0.290	0.270	0.275	40,000	10,900	0.2725	0.287	0.287	0.308	0.287	0.292	37,624	0.2897	-8.47%
2000-08-28	0	0.295	0.270	0.295	0.290	0.295	2,416,000	711,610	0.2945	0.314	0.287	0.314	0.308	0.314	2,272,468	0.3131	1.72%
2000-08-25	0	0.290	0.260	0.290	-	-	0	0	-	0.308	0.276	0.308	-	-	0	-	0.00%
2000-08-24	0	0.290	-	0.290	0.290	0.290	100,000	29,000	0.2900	0.308	-	0.308	0.308	0.308	94,059	0.3083	-1.69%
2000-08-23	0	0.295	0.270	0.295	-	-	0	0	-	0.314	0.287	0.314	-	-	0	-	0.00%
2000-08-22	0	0.295	0.295	0.300	0.280	0.280	360,000	100,800	0.2800	0.314	0.314	0.319	0.298	0.298	338,613	0.2977	0.00%
2000-08-21	0	0.295	0.295	0.305	0.270	0.310	880,000	260,720	0.2963	0.314	0.314	0.324	0.287	0.330	827,720	0.3150	3.51%
2000-08-18	0	0.285	0.285	0.300	0.285	0.305	142,000	42,620	0.3001	0.303	0.303	0.319	0.303	0.324	133,564	0.3191	-3.39%
2000-08-17	0	0.295	0.270	0.310	0.270	0.295	318,000	91,360	0.2873	0.314	0.287	0.330	0.287	0.314	299,108	0.3054	7.27%
2000-08-16	0	0.275	0.275	0.290	0.275	0.275	42,000	11,550	0.2750	0.292	0.292	0.308	0.292	0.292	39,505	0.2924	-6.78%
2000-08-15	0	0.295	0.275	0.295	-	-	0	0	-	0.314	0.292	0.314	-	-	0	-	0.00%
2000-08-14	0	0.295	0.270	0.300	0.270	0.295	776,000	219,720	0.2831	0.314	0.287	0.319	0.287	0.314	729,899	0.3010	11.32%
2000-08-11	0	0.265	0.265	0.290	0.265	0.290	62,000	17,430	0.2811	0.282	0.282	0.308	0.282	0.308	58,317	0.2989	-8.62%
2000-08-10	0	0.290	0.255	0.295	0.285	0.290	90,000	25,700	0.2856	0.308	0.271	0.314	0.303	0.308	84,653	0.3036	1.75%
2000-08-09	0	0.285	0.255	0.285	0.290	0.290	90,000	26,100	0.2900	0.303	0.271	0.303	0.308	0.308	84,653	0.3083	-1.72%
2000-08-08	0	0.290	0.270	0.290	0.290	0.290	540,000	156,600	0.2900	0.308	0.287	0.308	0.308	0.308	507,919	0.3083	0.00%
2000-08-07	0	0.290	0.265	0.290	0.270	0.290	220,000	60,480	0.2749	0.308	0.282	0.308	0.287	0.308	206,930	0.2923	7.41%
2000-08-04	0	0.270	0.260	0.295	0.270	0.275	400,000	108,150	0.2704	0.287	0.276	0.314	0.287	0.292	376,236	0.2875	-5.26%
2000-08-03	0	0.285	0.280	0.290	0.280	0.285	160,000	45,100	0.2819	0.303	0.298	0.308	0.298	0.303	150,495	0.2997	-5.00%
2000-08-02	0	0.300	0.295	0.310	0.250	0.310	352,000	101,890	0.2895	0.319	0.314	0.330	0.266	0.330	331,088	0.3077	0.00%
2000-08-01	0	0.300	0.300	0.310	0.300	0.310	292,000	89,200	0.3055	0.319	0.319	0.330	0.319	0.330	274,653	0.3248	1.69%
2000-07-31	0	0.295	0.295	0.310	0.295	0.320	692,000	215,210	0.3110	0.314	0.314	0.330	0.314	0.340	650,889	0.3306	-1.67%
2000-07-28	0	0.300	0.300	0.315	0.290	0.325	570,000	178,150	0.3125	0.319	0.319	0.335	0.308	0.346	536,137	0.3323	-9.09%
2000-07-27	0	0.330	0.325	0.330	0.330	0.350	420,000	140,100	0.3336	0.351	0.346	0.351	0.351	0.372	395,048	0.3546	0.00%
2000-07-26	0	0.330	0.325	0.330	0.330	0.350	920,000	309,980	0.3369	0.351	0.346	0.351	0.351	0.372	865,344	0.3582	0.00%
2000-07-25	0	0.330	0.330	0.350	0.330	0.370	810,000	287,080	0.3544	0.351	0.351	0.372	0.351	0.393	761,879	0.3768	-13.16%
2000-07-24	0	0.380	0.365	0.380	0.350	0.420	2,250,000	908,850	0.4039	0.404	0.388	0.404	0.372	0.447	2,116,330	0.4294	1.33%
2000-07-21	0	0.375	0.360	0.385	0.300	0.380	2,124,000	770,520	0.3628	0.399	0.383	0.409	0.319	0.404	1,997,816	0.3857	17.19%
2000-07-20	0	0.320	0.305	0.320	0.300	0.355	1,078,000	343,660	0.3188	0.340	0.324	0.340	0.319	0.377	1,013,957	0.3389	-9.86%
2000-07-19	0	0.355	0.350	0.375	0.290	0.400	3,044,000	1,030,420	0.3385	0.377	0.372	0.399	0.308	0.425	2,863,159	0.3599	-15.48%
2000-07-18	0	0.420	0.420	0.430	0.420	0.450	230,000	99,900	0.4343	0.447	0.447	0.457	0.447	0.478	216,336	0.4618	-5.62%
2000-07-17	0	0.445	0.420	0.450	0.420	0.480	842,000	380,600	0.4520	0.473	0.447	0.478	0.447	0.510	791,978	0.4806	0.00%
2000-07-14	0	0.445	0.440	0.455	0.410	0.500	3,126,000	1,437,830	0.4600	0.473	0.468	0.484	0.436	0.532	2,940,288	0.4890	-5.32%
2000-07-13	0	0.470	0.465	0.470	0.440	0.850	47,374,000	34,387,940	0.7259	0.500	0.494	0.500	0.468	0.904	44,559,563	0.7717	-38.96%
2000-07-12	0	0.770	0.760	0.780	0.730	0.800	14,744,000	11,386,940	0.7723	0.819	0.808	0.829	0.776	0.851	13,868,075	0.8211	5.48%
2000-07-11	0	0.730	0.740	0.760	0.500	0.830	28,902,000	20,972,860	0.7257	0.776	0.787	0.808	0.532	0.882	27,184,964	0.7715	37.74%
2000-07-10	0	0.530	0.530	0.540	0.450	0.580	5,670,000	2,958,630	0.5218	0.563	0.563	0.574	0.478	0.617	5,333,152	0.5548	20.45%
2000-07-07	0	0.440	0.440	0.500	0.430	0.510	268,000	123,430	0.4606	0.468	0.468	0.532	0.457	0.542	252,078	0.4896	-2.22%
2000-07-06	0	0.450	0.445	0.450	0.440	0.465	532,000	238,080	0.4475	0.478	0.473	0.478	0.468	0.494	500,394	0.4758	-2.17%
2000-07-05	0	0.460	0.455	0.465	0.460	0.475	192,000	89,280	0.4650	0.489	0.484	0.494	0.489	0.505	180,593	0.4944	2.22%
2000-07-04	0	0.450	0.430	0.465	0.425	0.470	414,000	189,320	0.4573	0.478	0.457	0.494	0.452	0.500	389,405	0.4862	1.12%
2000-07-03	0	0.445	0.445	0.460	0.420	0.475	334,000	151,020	0.4522	0.473	0.473	0.489	0.447	0.505	314,157	0.4807	-3.26%
2000-06-30	0	0.460	0.460	0.495	0.455	0.510	526,000	249,990	0.4753	0.489	0.489	0.526	0.484	0.542	494,751	0.5053	-4.17%
2000-06-29	0	0.480	0.490	0.495	0.470	0.530	308,000	148,890	0.4834	0.510	0.521	0.526	0.500	0.563	289,702	0.5139	-5.88%
2000-06-28	0	0.510	0.500	0.520	0.450	0.530	534,000	267,030	0.5001	0.542	0.532	0.553	0.478	0.563	502,276	0.5316	2.00%
2000-06-27	0	0.500	0.470	0.500	0.450	0.500	1,096,000	518,360	0.4730	0.532	0.500	0.532	0.478	0.532	1,030,888	0.5028	11.11%
2000-06-26	0	0.450	0.445	0.490	0.445	0.530	664,000	318,540	0.4797	0.478	0.473	0.521	0.473	0.563	624,552	0.5100	-9.09%
2000-06-23	0	0.495	0.495	0.500	0.405	0.590	4,326,000	1,979,540	0.4576	0.526	0.526	0.532	0.431	0.627	4,068,997	0.4865	18.71%
2000-06-22	0	2.100	2.075	2.150	2.050	2.300	650,000	1,390,450	2.1392	0.443	0.438	0.454	0.433	0.486	3,078,913	0.4516	-5.62%
2000-06-21	0	2.225	2.200	2.225	2.100	2.400	612,000	1,392,850	2.2759	0.470	0.464	0.470	0.443	0.507	2,898,915	0.4805	5.95%
2000-06-20	0	2.100	2.100	2.200	1.900	2.225	976,000	2,026,860	2.0767	0.443	0.443	0.464	0.401	0.470	4,623,107	0.4384	10.53%
2000-06-19	0	1.900	1.810	1.940	1.730	1.900	44,000	79,480	1.8064	0.401	0.382	0.410	0.365	0.401	208,419	0.3813	9.83%
2000-06-16	0	1.730	1.730	1.780	1.700	1.760	40,000	68,700	1.7175	0.365	0.365	0.376	0.359	0.372	189,472	0.3626	-8.95%
2000-06-15	0	1.900	1.840	1.950	1.790	1.900	66,000	123,660	1.8736	0.401	0.388	0.412	0.378	0.401	312,628	0.3955	7.34%
2000-06-14	0	1.770	1.770	1.840	1.770	1.880	48,000	87,580	1.8246	0.374	0.374	0.388	0.374	0.397	227,366	0.3852	0.00%
2000-06-13	0	1.770	1.790	-	1.700	1.840	232,000	414,580	1.7870	0.374	0.378	-	0.359	0.388	1,098,935	0.3773	0.00%
2000-06-12	0	1.770	1.770	1.810	1.770	1.800	442,000	786,700	1.7799	0.374	0.374	0.382	0.374	0.380	2,093,661	0.3758	2.31%
2000-06-09	0	1.730	1.720	1.730	1.730	1.790	30,000	52,100	1.7367	0.365	0.363	0.365	0.365	0.378	142,104	0.3666	0.00%
2000-06-08	0	1.730	1.690	1.800	1.700	1.810	212,000	366,040	1.7266	0.365	0.357	0.380	0.359	0.382	1,004,199	0.3645	1.17%
2000-06-07	0	1.710	1.670	1.710	1.640	1.880	234,000	406,920	1.7390	0.361	0.353	0.361	0.346	0.397	1,108,409	0.3671	-10.94%
2000-06-05	0	1.920	1.910	1.920	1.660	2.050	294,000	549,830	1.8702	0.405	0.403	0.405	0.350	0.433	1,392,616	0.3948	18.52%
2000-06-02	0	1.620	1.560	1.620	1.490	1.620	68,000	107,920	1.5871	0.342	0.329	0.342	0.315	0.342	322,102	0.3350	17.39%
2000-06-01	0	1.380	1.380	-	1.380	1.500	180,000	261,520	1.4529	0.291	0.291	-	0.291	0.317	852,622	0.3067	-4.83%
2000-05-31	0	1.450	1.450	-	1.450	1.580	288,000	451,080	1.5663	0.306	0.306	-	0.306	0.334	1,364,195	0.3307	-7.64%
2000-05-30	0	1.570	1.540	1.590	1.570	1.630	226,000	361,400	1.5991	0.331	0.325	0.336	0.331	0.344	1,070,514	0.3376	-5.99%
2000-05-29	0	1.670	1.650	1.860	1.650	1.790	60,000	100,720	1.6787	0.353	0.348	0.393	0.348	0.378	284,207	0.3544	-4.57%
2000-05-26	0	1.750	1.750	1.920	1.750	1.920	152,000	283,820	1.8672	0.369	0.369	0.405	0.369	0.405	719,992	0.3942	-7.89%
2000-05-25	0	1.900	1.760	-	1.780	1.900	32,000	59,280	1.8525	0.401	0.372	-	0.376	0.401	151,577	0.3911	2.15%
2000-05-24	0	1.860	1.800	1.860	1.800	1.900	28,000	51,720	1.8471	0.393	0.380	0.393	0.380	0.401	132,630	0.3900	4.49%
2000-05-23	0	1.780	1.700	1.890	1.700	1.780	16,000	28,000	1.7500	0.376	0.359	0.399	0.359	0.376	75,789	0.3694	0.56%
2000-05-22	0	1.770	1.720	1.800	1.770	1.830	60,000	109,560	1.8260	0.374	0.363	0.380	0.374	0.386	284,207	0.3855	-1.67%
2000-05-19	0	1.800	1.710	1.840	1.750	1.800	602,000	1,067,500	1.7733	0.380	0.361	0.388	0.369	0.380	2,851,547	0.3744	2.27%
2000-05-18	0	1.760	1.720	-	1.760	1.820	42,000	75,400	1.7952	0.372	0.363	-	0.372	0.384	198,945	0.3790	-4.86%
2000-05-17	0	1.850	1.840	1.890	1.850	1.940	62,000	117,560	1.8961	0.391	0.388	0.399	0.391	0.410	293,681	0.4003	-2.63%
2000-05-16	0	1.900	1.890	1.900	1.790	1.910	118,000	219,940	1.8639	0.401	0.399	0.401	0.378	0.403	558,941	0.3935	1.60%
2000-05-15	0	1.870	1.870	1.970	1.870	1.900	6,000	11,280	1.8800	0.395	0.395	0.416	0.395	0.401	28,421	0.3969	-3.61%
2000-05-12	0	1.940	1.880	1.950	1.900	1.940	136,000	262,560	1.9306	0.410	0.397	0.412	0.401	0.410	644,203	0.4076	2.11%
2000-05-10	0	1.900	-	1.930	1.840	1.900	24,000	44,720	1.8633	0.401	-	0.407	0.388	0.401	113,683	0.3934	-1.55%
2000-05-09	0	1.930	1.980	-	1.830	1.980	274,000	518,880	1.8937	0.407	0.418	-	0.386	0.418	1,297,880	0.3998	-2.53%
2000-05-08	0	1.980	1.940	-	1.980	2.000	84,000	166,360	1.9805	0.418	0.410	-	0.418	0.422	397,890	0.4181	2.06%
2000-05-05	0	1.940	1.890	1.940	1.900	1.940	116,000	222,240	1.9159	0.410	0.399	0.410	0.401	0.410	549,468	0.4045	1.57%
2000-05-04	0	1.910	1.880	1.910	1.910	1.960	50,000	96,880	1.9376	0.403	0.397	0.403	0.403	0.414	236,839	0.4091	-4.50%
2000-05-03	0	2.000	1.950	2.000	1.940	2.100	648,000	1,295,760	1.9996	0.422	0.412	0.422	0.410	0.443	3,069,440	0.4221	0.00%
2000-05-02	0	2.000	1.960	2.275	2.000	2.450	554,000	1,164,600	2.1022	0.422	0.414	0.480	0.422	0.517	2,624,182	0.4438	-4.76%
2000-04-28	0	2.100	-	2.250	2.100	2.750	40,000	94,300	2.3575	0.443	-	0.475	0.443	0.581	189,472	0.4977	-20.75%
2000-04-27	0	2.650	-	2.650	2.800	2.950	94,000	269,350	2.8654	0.559	-	0.559	0.591	0.623	445,258	0.6049	-7.83%
2000-04-26	0	2.875	-	2.900	2.775	3.000	40,000	116,000	2.9000	0.607	-	0.612	0.586	0.633	189,472	0.6122	-4.17%
2000-04-25	0	3.000	2.975	3.200	2.075	3.100	165,900	398,940	2.4047	0.633	0.628	0.676	0.438	0.654	785,833	0.5077	42.86%
2000-04-20	0	2.100	1.970	2.125	1.640	2.100	300,000	534,210	1.7807	0.443	0.416	0.449	0.346	0.443	1,421,037	0.3759	31.25%
2000-04-19	0	1.600	-	1.610	1.560	1.690	154,000	247,740	1.6087	0.338	-	0.340	0.329	0.357	729,466	0.3396	14.29%
2000-04-18	0	1.400	1.400	-	1.400	1.400	4,000	5,600	1.4000	0.296	0.296	-	0.296	0.296	18,947	0.2956	10.24%
2000-04-17	0	1.270	-	1.270	1.270	1.700	196,000	287,380	1.4662	0.268	-	0.268	0.268	0.359	928,411	0.3095	-27.01%
2000-04-14	0	1.740	-	1.760	1.680	1.740	44,000	75,040	1.7055	0.367	-	0.372	0.355	0.367	208,419	0.3600	3.57%
2000-04-13	0	1.680	1.450	1.680	1.520	1.680	48,000	75,700	1.5771	0.355	0.306	0.355	0.321	0.355	227,366	0.3329	13.51%
2000-04-12	0	1.480	1.410	1.520	1.390	1.480	36,000	51,100	1.4194	0.312	0.298	0.321	0.293	0.312	170,524	0.2997	9.63%
2000-04-11	0	1.350	1.320	1.400	1.320	1.350	980,000	1,297,000	1.3235	0.285	0.279	0.296	0.279	0.285	4,642,054	0.2794	-2.88%
2000-04-10	0	1.390	1.390	-	1.250	1.390	1,212,000	1,576,640	1.3009	0.293	0.293	-	0.264	0.293	5,740,989	0.2746	6.92%
2000-04-07	0	1.300	1.300	-	1.300	1.360	2,430,000	3,166,800	1.3032	0.274	0.274	-	0.274	0.287	11,510,399	0.2751	-3.70%
2000-04-06	0	1.350	1.280	1.500	1.340	1.460	1,776,000	2,429,320	1.3679	0.285	0.270	0.317	0.283	0.308	8,412,539	0.2888	8.00%
2000-04-05	0	1.250	1.250	1.480	1.000	1.250	3,050,000	3,795,000	1.2443	0.264	0.264	0.312	0.211	0.264	14,447,209	0.2627	-13.19%
2000-04-03	0	1.440	1.430	1.600	1.350	1.560	2,740,000	3,732,940	1.3624	0.304	0.302	0.338	0.285	0.329	12,978,804	0.2876	-15.79%
2000-03-31	0	1.710	1.580	1.710	1.250	1.960	13,236,000	16,882,420	1.2755	0.361	0.334	0.361	0.264	0.414	62,696,149	0.2693	59.81%
2000-03-30	0	1.070	1.070	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	7.00%
2000-03-29	0	1.000	1.000	1.020	1.000	1.240	246,000	293,320	1.1924	0.211	0.211	0.215	0.211	0.262	1,165,250	0.2517	-13.79%
2000-03-28	0	1.160	1.150	-	1.080	1.160	70,000	77,900	1.1129	0.245	0.243	-	0.228	0.245	331,575	0.2349	31.82%
2000-03-27	0	0.880	0.880	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	7.32%
2000-03-24	0	0.820	0.820	-	0.810	0.850	30,000	25,100	0.8367	0.173	0.173	-	0.171	0.179	142,104	0.1766	-11.83%
2000-03-23	0	0.930	0.880	-	-	-	0	0	-	0.196	0.186	-	-	-	0	-	0.00%
2000-03-22	0	0.930	0.930	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	3.33%
2000-03-21	0	0.900	0.900	-	0.860	0.900	10,000	8,760	0.8760	0.190	0.190	-	0.182	0.190	47,368	0.1849	-15.09%
2000-03-20	0	1.060	1.060	-	0.900	0.900	500,000	450,000	0.9000	0.224	0.224	-	0.190	0.190	2,368,395	0.1900	27.71%
2000-03-17	0	0.830	0.830	-	0.810	0.810	1,960,000	1,587,600	0.8100	0.175	0.175	-	0.171	0.171	9,284,108	0.1710	5.06%
2000-03-16	0	0.790	0.790	-	0.790	0.790	1,230,000	971,700	0.7900	0.167	0.167	-	0.167	0.167	5,826,251	0.1668	1.28%
2000-03-15	0	0.780	0.780	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	4.00%
2000-03-14	0	0.750	0.740	-	0.750	0.900	2,774,000	2,437,560	0.8787	0.158	0.156	-	0.158	0.190	13,139,855	0.1855	-19.35%
2000-03-13	0	0.930	0.930	-	0.930	0.950	1,230,000	1,158,900	0.9422	0.196	0.196	-	0.196	0.201	5,826,251	0.1989	-3.12%
2000-03-10	0	0.960	0.960	-	0.950	0.960	6,010,000	5,769,500	0.9600	0.203	0.203	-	0.201	0.203	28,468,106	0.2027	-4.00%
2000-03-09	0	1.000	1.000	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
2000-03-08	0	1.000	1.000	-	1.000	1.000	2,000	2,000	1.0000	0.211	0.211	-	0.211	0.211	9,474	0.2111	-4.76%
2000-03-07	0	1.050	-	-	1.050	1.050	20,000	21,000	1.0500	0.222	-	-	0.222	0.222	94,736	0.2217	3.96%
2000-03-06	0	1.010	-	-	1.010	1.050	4,000	4,120	1.0300	0.213	-	-	0.213	0.222	18,947	0.2174	-8.18%
2000-03-03	0	1.100	-	1.100	1.170	1.170	4,000	4,680	1.1700	0.232	-	0.232	0.247	0.247	18,947	0.2470	-2.65%
2000-03-02	0	1.130	-	1.180	1.100	1.130	6,000	6,660	1.1100	0.239	-	0.249	0.232	0.239	28,421	0.2343	-4.24%
2000-03-01	0	1.180	1.180	1.300	1.180	1.180	6,000	7,080	1.1800	0.249	0.249	0.274	0.249	0.249	28,421	0.2491	-6.35%
2000-02-29	0	1.260	1.240	1.260	1.280	1.280	4,000	5,120	1.2800	0.266	0.262	0.266	0.270	0.270	18,947	0.2702	-4.55%
2000-02-28	0	1.320	-	1.410	1.320	1.420	314,000	428,460	1.3645	0.279	-	0.298	0.279	0.300	1,487,352	0.2881	-7.04%
2000-02-25	0	1.420	1.390	-	1.220	1.470	270,000	372,560	1.3799	0.300	0.293	-	0.258	0.310	1,278,933	0.2913	12.70%
2000-02-24	0	1.260	1.260	-	1.240	1.240	300,000	372,000	1.2400	0.266	0.266	-	0.262	0.262	1,421,037	0.2618	21.15%
2000-02-23	0	1.040	1.040	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	8.33%
2000-02-22	0	0.960	0.960	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	1.05%
2000-02-21	0	0.950	0.950	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	3.26%
2000-02-18	0	0.920	0.920	-	-	-	0	0	-	0.194	0.194	-	-	-	0	-	4.55%
2000-02-17	0	0.880	0.850	-	0.880	0.880	20,000	17,600	0.8800	0.186	0.179	-	0.186	0.186	94,736	0.1858	3.53%
2000-02-16	0	0.850	0.850	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	2.41%
2000-02-15	0	0.830	0.800	-	-	-	0	0	-	0.175	0.169	-	-	-	0	-	0.00%
2000-02-14	0	0.830	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2000-02-11	0	0.830	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2000-02-10	0	0.830	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2000-02-09	0	0.830	0.810	-	-	-	0	0	-	0.175	0.171	-	-	-	0	-	0.00%
2000-02-08	0	0.830	0.830	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	2.47%
2000-02-03	0	0.810	0.810	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.00%
2000-02-02	0	0.810	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2000-02-01	0	0.810	0.810	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.00%
2000-01-31	0	0.810	0.810	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	1.25%
2000-01-28	0	0.800	0.800	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
2000-01-27	0	0.800	0.800	-	0.800	0.800	3,000,000	2,400,000	0.8000	0.169	0.169	-	0.169	0.169	14,210,369	0.1689	0.00%
2000-01-26	0	0.800	-	-	0.800	0.800	2,000,000	1,600,000	0.8000	0.169	-	-	0.169	0.169	9,473,579	0.1689	0.00%
2000-01-25	0	0.800	-	-	0.800	0.800	3,000,000	2,400,000	0.8000	0.169	-	-	0.169	0.169	14,210,369	0.1689	0.00%
2000-01-24	0	0.800	-	-	-	-	0	0	-	0.169	-	-	-	-	0	-	0.00%
2000-01-21	0	0.800	-	-	0.800	0.800	2,000,000	1,600,000	0.8000	0.169	-	-	0.169	0.169	9,473,579	0.1689	0.00%
2000-01-20	0	0.800	-	-	0.800	0.800	4,000,000	3,200,000	0.8000	0.169	-	-	0.169	0.169	18,947,159	0.1689	0.00%
2000-01-19	0	0.800	-	-	0.800	0.800	3,000,000	2,400,000	0.8000	0.169	-	-	0.169	0.169	14,210,369	0.1689	-5.88%
2000-01-18	0	0.850	-	-	0.800	0.850	2,040,000	1,684,000	0.8255	0.179	-	-	0.169	0.179	9,663,051	0.1743	-5.56%
2000-01-17	0	0.900	-	-	0.900	0.900	1,000,000	900,000	0.9000	0.190	-	-	0.190	0.190	4,736,790	0.1900	-5.26%
2000-01-14	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-13	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-12	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-11	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-10	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-07	0	0.950	-	0.980	-	-	0	0	-	0.201	-	0.207	-	-	0	-	0.00%
2000-01-06	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-05	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-04	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2000-01-03	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
1999-12-30	0	0.950	-	0.950	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-1.04%
1999-12-29	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-28	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-24	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-23	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-22	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-21	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-20	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-17	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-16	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-15	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-14	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-13	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-10	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-09	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-08	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-07	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-06	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-03	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-02	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-12-01	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-30	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-29	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-26	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-25	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-24	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-23	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-22	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-19	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-18	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-17	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-16	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-15	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-12	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-11	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-10	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-09	0	0.960	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1999-11-08	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-05	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-04	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-03	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-02	0	0.960	-	1.000	-	-	0	0	-	0.203	-	0.211	-	-	0	-	0.00%
1999-11-01	0	0.960	-	1.000	0.960	0.960	2,000	1,920	0.9600	0.203	-	0.211	0.203	0.203	9,474	0.2027	17.79%
1999-10-29	0	0.815	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-28	0	0.815	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-27	0	0.815	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-26	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-25	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-22	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-21	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-20	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-19	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-15	0	0.830	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1999-10-14	0	0.830	0.830	0.850	0.830	0.830	36,000	29,880	0.8300	0.172	0.172	0.176	0.172	0.172	173,663	0.1721	-5.68%
1999-10-13	0	0.880	0.830	0.880	-	-	0	0	-	0.182	0.172	0.182	-	-	0	-	0.00%
1999-10-12	0	0.880	-	0.880	0.880	0.880	10,000	8,800	0.8800	0.182	-	0.182	0.182	0.182	48,240	0.1824	0.00%
1999-10-11	0	0.880	-	-	0.840	0.880	50,000	43,200	0.8640	0.182	-	-	0.174	0.182	241,198	0.1791	10.00%
1999-10-08	0	0.800	-	-	0.790	0.800	84,000	66,800	0.7952	0.166	-	-	0.164	0.166	405,213	0.1649	5.26%
1999-10-07	0	0.760	0.660	0.780	0.740	0.760	120,000	90,600	0.7550	0.158	0.137	0.162	0.153	0.158	578,876	0.1565	2.70%
1999-10-06	0	0.740	0.650	-	0.740	0.740	102,000	75,480	0.7400	0.153	0.135	-	0.153	0.153	492,045	0.1534	5.71%
1999-10-05	0	0.700	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-10-04	0	0.700	0.650	-	0.700	0.700	20,000	14,000	0.7000	0.145	0.135	-	0.145	0.145	96,479	0.1451	7.69%
1999-09-30	0	0.650	0.650	0.720	0.650	0.710	90,000	59,100	0.6567	0.135	0.135	0.149	0.135	0.147	434,157	0.1361	-4.41%
1999-09-29	0	0.680	0.650	0.710	-	-	0	0	-	0.141	0.135	0.147	-	-	0	-	0.00%
1999-09-28	0	0.680	0.680	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	7.94%
1999-09-27	0	0.630	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
1999-09-24	0	0.630	0.630	-	0.630	0.630	90,000	56,700	0.6300	0.131	0.131	-	0.131	0.131	434,157	0.1306	-1.56%
1999-09-23	0	0.640	0.640	0.690	0.640	0.650	494,000	319,160	0.6461	0.133	0.133	0.143	0.133	0.135	2,383,041	0.1339	1.59%
1999-09-22	0	0.630	0.630	-	0.630	0.630	294,000	185,220	0.6300	0.131	0.131	-	0.131	0.131	1,418,247	0.1306	0.00%
1999-09-21	0	0.630	0.620	-	0.630	0.630	500,000	315,000	0.6300	0.131	0.129	-	0.131	0.131	2,411,985	0.1306	3.28%
1999-09-20	0	0.610	-	-	0.600	0.610	500,000	303,000	0.6060	0.126	-	-	0.124	0.126	2,411,985	0.1256	-1.61%
1999-09-17	0	0.620	0.620	-	0.590	0.610	194,000	114,900	0.5923	0.129	0.129	-	0.122	0.126	935,850	0.1228	0.00%
1999-09-15	0	0.620	0.600	0.620	0.620	0.620	30,000	18,600	0.6200	0.129	0.124	0.129	0.129	0.129	144,719	0.1285	-6.06%
1999-09-14	0	0.660	0.600	0.660	-	-	0	0	-	0.137	0.124	0.137	-	-	0	-	-15.38%
1999-09-13	0	0.780	0.780	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	16.42%
1999-09-10	0	0.670	0.670	-	0.520	0.600	22,000	11,600	0.5273	0.139	0.139	-	0.108	0.124	106,127	0.1093	17.54%
1999-09-09	0	0.570	0.570	-	0.510	0.570	70,000	36,400	0.5200	0.118	0.118	-	0.106	0.118	337,678	0.1078	-5.00%
1999-09-08	0	0.600	0.500	0.600	-	-	0	0	-	0.124	0.104	0.124	-	-	0	-	0.00%
1999-09-07	0	0.600	-	0.620	0.600	0.600	200,000	120,000	0.6000	0.124	-	0.129	0.124	0.124	964,794	0.1244	-3.23%
1999-09-06	0	0.620	-	0.620	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
1999-09-03	0	0.620	-	0.630	0.620	0.620	100,000	62,000	0.6200	0.129	-	0.131	0.129	0.129	482,397	0.1285	-4.62%
1999-09-02	0	0.650	-	0.650	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1999-09-01	0	0.650	0.580	-	0.620	0.650	120,000	75,000	0.6250	0.135	0.120	-	0.129	0.135	578,876	0.1296	0.00%
1999-08-31	0	0.650	-	0.660	-	-	0	0	-	0.135	-	0.137	-	-	0	-	0.00%
1999-08-30	0	0.650	0.650	0.660	-	-	0	0	-	0.135	0.135	0.137	-	-	0	-	0.00%
1999-08-27	0	0.650	-	0.650	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1999-08-26	0	0.650	0.610	0.650	-	-	0	0	-	0.135	0.126	0.135	-	-	0	-	-20.73%
1999-08-25	0	0.820	-	0.820	0.740	0.820	8,000	6,320	0.7900	0.170	-	0.170	0.153	0.170	38,592	0.1638	17.14%
1999-08-24	0	0.700	0.700	0.740	0.640	0.740	26,000	16,940	0.6515	0.145	0.145	0.153	0.133	0.153	125,423	0.1351	16.67%
1999-08-23	0	0.600	-	0.650	0.600	0.600	14,000	8,400	0.6000	0.124	-	0.135	0.124	0.124	67,536	0.1244	-1.64%
1999-08-20	0	0.610	0.610	0.730	0.610	0.650	50,000	31,700	0.6340	0.126	0.126	0.151	0.126	0.135	241,198	0.1314	-21.79%
1999-08-19	0	0.780	-	0.780	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-3.70%
1999-08-18	0	0.810	0.810	-	0.660	0.660	30,000	19,800	0.6600	0.168	0.168	-	0.137	0.137	144,719	0.1368	9.46%
1999-08-17	0	0.740	-	0.740	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
1999-08-16	0	0.740	0.710	0.740	0.760	0.760	76,000	57,760	0.7600	0.153	0.147	0.153	0.158	0.158	366,622	0.1575	-7.50%
1999-08-13	0	0.800	-	0.800	-	-	0	0	-	0.166	-	0.166	-	-	0	-	-2.44%
1999-08-12	0	0.820	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-08-11	0	0.820	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-08-10	0	0.820	-	0.820	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1999-08-09	0	0.820	-	0.830	-	-	0	0	-	0.170	-	0.172	-	-	0	-	0.00%
1999-08-06	0	0.820	-	0.840	-	-	0	0	-	0.170	-	0.174	-	-	0	-	0.00%
1999-08-05	0	0.820	-	0.820	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1999-08-04	0	0.820	0.820	0.830	-	-	0	0	-	0.170	0.170	0.172	-	-	0	-	3.80%
1999-08-03	0	0.790	0.790	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	5.33%
1999-08-02	0	0.750	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
1999-07-30	0	0.750	-	0.790	-	-	0	0	-	0.155	-	0.164	-	-	0	-	0.00%
1999-07-29	0	0.750	0.750	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	5.63%
1999-07-28	0	0.710	0.710	0.730	-	-	0	0	-	0.147	0.147	0.151	-	-	0	-	7.58%
1999-07-27	0	0.660	0.660	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	3.13%
1999-07-26	0	0.640	0.640	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	10.34%
1999-07-23	0	0.580	0.580	-	0.580	0.580	2,000	1,160	0.5800	0.120	0.120	-	0.120	0.120	9,648	0.1202	-7.94%
1999-07-22	0	0.630	0.610	0.630	-	-	0	0	-	0.131	0.126	0.131	-	-	0	-	-7.35%
1999-07-21	0	0.680	0.640	-	0.680	0.680	64,000	43,520	0.6800	0.141	0.133	-	0.141	0.141	308,734	0.1410	-2.86%
1999-07-20	0	0.700	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-07-19	0	0.700	0.660	-	-	-	0	0	-	0.145	0.137	-	-	-	0	-	0.00%
1999-07-16	0	0.700	-	0.750	0.700	0.700	34,000	23,800	0.7000	0.145	-	0.155	0.145	0.145	164,015	0.1451	-5.41%
1999-07-15	0	0.740	0.740	0.800	0.740	0.740	10,000	7,400	0.7400	0.153	0.153	0.166	0.153	0.153	48,240	0.1534	-5.13%
1999-07-14	0	0.780	0.740	0.800	-	-	0	0	-	0.162	0.153	0.166	-	-	0	-	0.00%
1999-07-13	0	0.780	0.740	0.820	-	-	0	0	-	0.162	0.153	0.170	-	-	0	-	0.00%
1999-07-12	0	0.780	0.720	0.820	0.780	0.780	140,000	109,200	0.7800	0.162	0.149	0.170	0.162	0.162	675,356	0.1617	-2.50%
1999-07-09	0	0.800	0.780	0.800	-	-	0	0	-	0.166	0.162	0.166	-	-	0	-	0.00%
1999-07-08	0	0.800	0.750	0.800	0.780	0.800	50,000	39,600	0.7920	0.166	0.155	0.166	0.162	0.166	241,198	0.1642	5.26%
1999-07-07	0	0.790	0.790	0.820	0.700	0.820	1,828,000	1,338,880	0.7324	0.158	0.158	0.164	0.140	0.164	9,166,305	0.1461	-22.55%
1999-07-06	0	1.020	1.020	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	13.33%
1999-07-05	0	0.900	-	0.900	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-10.00%
1999-07-02	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-9.09%
1999-06-30	0	1.100	-	1.100	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-8.33%
1999-06-29	0	1.200	-	1.220	-	-	0	0	-	0.239	-	0.243	-	-	0	-	0.00%
1999-06-28	0	1.200	-	1.240	1.200	1.220	102,000	122,440	1.2004	0.239	-	0.247	0.239	0.243	511,468	0.2394	1.69%
1999-06-25	0	1.180	1.180	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	13.46%
1999-06-24	0	1.040	1.040	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	7.22%
1999-06-23	0	0.970	0.970	-	-	-	0	0	-	0.193	0.193	-	-	-	0	-	6.59%
1999-06-22	0	0.910	-	-	0.800	0.910	4,000	3,420	0.8550	0.181	-	-	0.160	0.181	20,058	0.1705	8.33%
1999-06-21	0	0.840	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1999-06-17	0	0.840	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1999-06-16	0	0.840	0.840	-	0.760	0.840	52,000	43,040	0.8277	0.168	0.168	-	0.152	0.168	260,748	0.1651	15.07%
1999-06-15	0	0.730	0.730	-	0.680	0.680	38,000	25,840	0.6800	0.146	0.146	-	0.136	0.136	190,547	0.1356	10.61%
1999-06-14	0	0.660	0.660	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
1999-06-11	0	0.660	0.660	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	3.13%
1999-06-10	0	0.640	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
1999-06-09	0	0.640	-	0.640	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-11.11%
1999-06-08	0	0.720	-	0.720	-	-	0	0	-	0.144	-	0.144	-	-	0	-	-5.26%
1999-06-07	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-06-04	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-06-03	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-06-02	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-06-01	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-05-31	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-05-28	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-05-27	0	0.760	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1999-05-26	0	0.760	-	0.760	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-5.00%
1999-05-25	0	0.800	-	-	0.680	0.800	14,000	10,240	0.7314	0.160	-	-	0.136	0.160	70,201	0.1459	6.67%
1999-05-24	0	0.750	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-05-21	0	0.750	-	0.750	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-11.76%
1999-05-20	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-19	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-18	0	0.850	-	-	0.850	0.850	50,000	42,500	0.8500	0.170	-	-	0.170	0.170	250,719	0.1695	0.00%
1999-05-17	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-14	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-13	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-12	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-11	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-10	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-07	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-06	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-05	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-04	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-05-03	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-04-30	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-04-29	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-04-28	0	0.850	-	0.850	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-9.57%
1999-04-27	0	0.940	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1999-04-26	0	0.940	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1999-04-23	0	0.940	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1999-04-22	0	0.940	-	0.940	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
1999-04-21	0	0.940	-	-	0.940	1.040	10,000	9,840	0.9840	0.187	-	-	0.187	0.207	50,144	0.1962	3.30%
1999-04-20	0	0.910	-	0.910	-	-	0	0	-	0.181	-	0.181	-	-	0	-	-6.19%
1999-04-19	0	0.970	-	0.970	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-3.00%
1999-04-16	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-15	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-14	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-13	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-12	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-09	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-08	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-07	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-04-01	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-31	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-30	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-29	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-26	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-25	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-24	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-23	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-22	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-19	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-18	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-17	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-03-16	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-03-15	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-03-12	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-03-11	0	1.000	-	1.000	1.040	1.040	4,000	4,160	1.0400	0.199	-	0.199	0.207	0.207	20,058	0.2074	0.00%
1999-03-10	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-03-09	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-03-08	0	1.000	-	1.000	0.950	1.020	12,000	11,820	0.9850	0.199	-	0.199	0.189	0.203	60,173	0.1964	6.38%
1999-03-05	0	0.940	-	0.940	0.930	0.940	6,000	5,620	0.9367	0.187	-	0.187	0.185	0.187	30,086	0.1868	4.44%
1999-03-04	0	0.900	-	0.940	0.890	0.930	14,000	12,800	0.9143	0.179	-	0.187	0.177	0.185	70,201	0.1823	5.88%
1999-03-03	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-03-02	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-03-01	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-26	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-25	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-24	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-23	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-22	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-19	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-15	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-12	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-11	0	0.850	-	0.890	-	-	0	0	-	0.170	-	0.177	-	-	0	-	0.00%
1999-02-10	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-09	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-08	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-05	0	0.850	-	-	0.850	0.850	50,000	42,500	0.8500	0.170	-	-	0.170	0.170	250,719	0.1695	0.00%
1999-02-04	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-02-03	0	0.850	-	0.850	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1999-02-02	0	0.850	-	0.850	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-3.41%
1999-02-01	0	0.880	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
1999-01-29	0	0.880	-	0.880	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-2.22%
1999-01-28	0	0.900	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
1999-01-27	0	0.900	-	0.900	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-9.09%
1999-01-26	0	0.990	-	0.990	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-1.00%
1999-01-25	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-22	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-01-21	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-01-20	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-19	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-18	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-15	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-14	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-13	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-12	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-11	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-08	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-07	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-06	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-05	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1999-01-04	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-31	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-30	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-29	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-28	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-24	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-23	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-22	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-21	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-18	0	1.000	-	1.000	-	-	1,000,000	1,000,000	1.0000	0.199	-	0.199	-	-	5,014,390	0.1994	0.00%
1998-12-17	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-16	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-15	0	1.000	-	1.000	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1998-12-14	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-12-11	0	1.000	-	1.000	1.000	1.000	50,000	50,000	1.0000	0.199	-	0.199	0.199	0.199	250,719	0.1994	4.17%
1998-12-10	0	0.960	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1998-12-09	0	0.960	-	1.010	-	-	0	0	-	0.191	-	0.201	-	-	0	-	0.00%
1998-12-08	0	0.960	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
1998-12-07	0	0.960	-	0.960	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-4.95%
1998-12-04	0	1.010	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
1998-12-03	0	1.010	-	1.010	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-8.18%
1998-12-02	0	1.100	-	1.110	-	-	0	0	-	0.219	-	0.221	-	-	0	-	0.00%
1998-12-01	0	1.100	-	1.110	-	-	0	0	-	0.219	-	0.221	-	-	0	-	0.00%
1998-11-30	0	1.100	-	1.110	-	-	0	0	-	0.219	-	0.221	-	-	0	-	0.00%
1998-11-27	0	1.100	-	1.110	-	-	0	0	-	0.219	-	0.221	-	-	0	-	0.00%
1998-11-26	0	1.100	-	1.100	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.90%
1998-11-25	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-24	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-23	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-20	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-19	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-18	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-17	0	1.110	1.090	1.110	-	-	0	0	-	0.221	0.217	0.221	-	-	0	-	0.00%
1998-11-16	0	1.110	-	1.110	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
1998-11-13	0	1.110	1.100	1.110	1.110	1.110	100,000	111,000	1.1100	0.221	0.219	0.221	0.221	0.221	501,439	0.2214	-0.89%
1998-11-12	0	1.120	1.080	1.120	-	-	0	0	-	0.223	0.215	0.223	-	-	0	-	0.00%
1998-11-11	0	1.120	-	-	1.120	1.120	24,000	26,880	1.1200	0.223	-	-	0.223	0.223	120,345	0.2234	0.00%
1998-11-10	0	1.120	-	1.120	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-0.88%
1998-11-09	0	1.130	-	-	1.090	1.130	102,000	114,420	1.1218	0.225	-	-	0.217	0.225	511,468	0.2237	0.89%
1998-11-06	0	1.120	-	-	1.080	1.120	200,000	217,680	1.0884	0.223	-	-	0.215	0.223	1,002,878	0.2171	3.70%
1998-11-05	0	1.080	-	1.080	1.050	1.080	172,000	182,640	1.0619	0.215	-	0.215	0.209	0.215	862,475	0.2118	0.93%
1998-11-04	0	1.070	-	1.070	1.050	1.070	128,000	134,480	1.0506	0.213	-	0.213	0.209	0.213	641,842	0.2095	3.88%
1998-11-03	0	1.030	-	1.060	1.020	1.030	150,000	153,020	1.0201	0.205	-	0.211	0.203	0.205	752,158	0.2034	-3.74%
1998-11-02	0	1.070	-	-	1.030	1.070	136,000	144,520	1.0626	0.213	-	-	0.205	0.213	681,957	0.2119	0.00%
1998-10-30	0	1.070	-	1.070	0.990	1.070	490,000	512,800	1.0465	0.213	-	0.213	0.197	0.213	2,457,051	0.2087	3.88%
1998-10-29	0	1.030	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1998-10-27	0	1.030	-	-	0.970	1.060	550,000	569,500	1.0355	0.205	-	-	0.193	0.211	2,757,914	0.2065	0.00%
1998-10-26	0	1.030	-	1.030	1.060	1.070	100,000	106,500	1.0650	0.205	-	0.205	0.211	0.213	501,439	0.2124	-0.96%
1998-10-23	0	1.040	-	1.050	1.040	1.040	100,000	104,000	1.0400	0.207	-	0.209	0.207	0.207	501,439	0.2074	-0.95%
1998-10-22	0	1.050	-	-	1.050	1.050	100,000	105,000	1.0500	0.209	-	-	0.209	0.209	501,439	0.2094	5.00%
1998-10-21	0	1.000	-	-	0.950	1.000	102,000	97,000	0.9510	0.199	-	-	0.189	0.199	511,468	0.1897	2.04%
1998-10-20	0	0.980	-	0.980	1.030	1.050	100,000	104,400	1.0440	0.195	-	0.195	0.205	0.209	501,439	0.2082	15.29%
1998-10-19	0	0.850	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1998-10-16	0	0.850	-	0.850	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-17.48%
1998-10-15	0	1.030	-	1.030	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-0.96%
1998-10-14	0	1.040	-	1.050	1.030	1.040	50,000	51,900	1.0380	0.207	-	0.209	0.205	0.207	250,719	0.2070	0.00%
1998-10-13	0	1.040	-	-	1.030	1.040	50,000	51,900	1.0380	0.207	-	-	0.205	0.207	250,719	0.2070	1.96%
1998-10-12	0	1.020	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1998-10-09	0	1.020	-	1.020	1.020	1.040	132,000	135,680	1.0279	0.203	-	0.203	0.203	0.207	661,899	0.2050	0.99%
1998-10-08	0	1.010	-	1.030	1.010	1.010	18,000	18,180	1.0100	0.201	-	0.205	0.201	0.201	90,259	0.2014	-1.94%
1998-10-07	0	1.030	-	-	1.010	1.030	132,000	134,860	1.0217	0.205	-	-	0.201	0.205	661,899	0.2037	3.00%
1998-10-05	0	1.000	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-09-30	0	1.000	0.980	1.000	1.000	1.000	150,000	150,000	1.0000	0.199	0.195	0.199	0.199	0.199	752,158	0.1994	-0.99%
1998-09-29	0	1.010	-	-	0.970	1.010	100,000	100,200	1.0020	0.201	-	-	0.193	0.201	501,439	0.1998	4.12%
1998-09-28	0	0.970	-	-	0.910	0.970	28,000	26,180	0.9350	0.193	-	-	0.181	0.193	140,403	0.1865	6.59%
1998-09-25	0	0.910	-	0.950	-	-	0	0	-	0.181	-	0.189	-	-	0	-	0.00%
1998-09-24	0	0.910	-	0.910	-	-	0	0	-	0.181	-	0.181	-	-	0	-	-8.08%
1998-09-23	0	0.990	-	0.990	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-2.94%
1998-09-22	0	1.020	-	1.020	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-1.92%
1998-09-21	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-18	0	1.040	-	1.040	1.040	1.040	2,000	2,080	1.0400	0.207	-	0.207	0.207	0.207	10,029	0.2074	0.00%
1998-09-17	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-16	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-15	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-14	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-11	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-10	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-09	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-08	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-07	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-04	0	1.040	-	1.040	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1998-09-03	0	1.040	-	1.040	1.040	1.040	250,000	260,000	1.0400	0.207	-	0.207	0.207	0.207	1,253,597	0.2074	0.00%
1998-09-02	0	1.040	-	1.040	1.040	1.040	200,000	208,000	1.0400	0.207	-	0.207	0.207	0.207	1,002,878	0.2074	0.00%
1998-09-01	0	1.040	-	1.040	1.040	1.040	50,000	52,000	1.0400	0.207	-	0.207	0.207	0.207	250,719	0.2074	-1.89%
1998-08-31	0	1.060	-	1.060	-	-	0	0	-	0.211	-	0.211	-	-	0	-	0.00%
1998-08-28	0	1.060	-	1.060	1.060	1.060	4,000	4,240	1.0600	0.211	-	0.211	0.211	0.211	20,058	0.2114	0.00%
1998-08-27	0	1.060	-	1.060	1.050	1.060	16,000	16,860	1.0538	0.211	-	0.211	0.209	0.211	80,230	0.2101	0.00%
1998-08-26	0	1.060	1.060	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
1998-08-25	0	1.060	1.050	-	1.060	1.060	10,000	10,600	1.0600	0.211	0.209	-	0.211	0.211	50,144	0.2114	-0.93%
1998-08-24	0	1.070	1.070	-	1.070	1.070	4,000	4,280	1.0700	0.213	0.213	-	0.213	0.213	20,058	0.2134	2.88%
1998-08-21	0	1.040	1.030	1.040	1.040	1.040	2,000	2,080	1.0400	0.207	0.205	0.207	0.207	0.207	10,029	0.2074	1.96%
1998-08-20	0	1.020	1.000	-	-	-	0	0	-	0.203	0.199	-	-	-	0	-	0.00%
1998-08-19	0	1.020	1.020	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	0.00%
1998-08-18	0	1.020	1.000	1.050	-	-	0	0	-	0.203	0.199	0.209	-	-	0	-	0.00%
1998-08-14	0	1.020	1.010	-	-	-	0	0	-	0.203	0.201	-	-	-	0	-	0.00%
1998-08-13	0	1.020	1.010	-	-	-	0	0	-	0.203	0.201	-	-	-	0	-	0.00%
1998-08-12	0	1.020	1.010	-	-	-	0	0	-	0.203	0.201	-	-	-	0	-	0.00%
1998-08-11	0	1.020	1.010	-	-	-	0	0	-	0.203	0.201	-	-	-	0	-	0.00%
1998-08-10	0	1.020	1.020	-	1.020	1.020	2,000	2,040	1.0200	0.203	0.203	-	0.203	0.203	10,029	0.2034	0.00%
1998-08-07	0	1.020	1.010	-	1.020	1.020	4,000	4,080	1.0200	0.203	0.201	-	0.203	0.203	20,058	0.2034	-0.97%
1998-08-06	0	1.030	1.020	1.040	1.030	1.030	2,000	2,060	1.0300	0.205	0.203	0.207	0.205	0.205	10,029	0.2054	0.00%
1998-08-05	0	1.030	1.030	-	0.960	0.980	168,000	163,960	0.9760	0.205	0.205	-	0.191	0.195	842,417	0.1946	5.10%
1998-08-04	0	0.980	0.930	0.980	0.940	1.000	294,000	286,700	0.9752	0.195	0.185	0.195	0.187	0.199	1,474,231	0.1945	3.16%
1998-08-03	0	0.950	0.950	0.990	0.950	1.060	780,000	782,460	1.0032	0.189	0.189	0.197	0.189	0.211	3,911,224	0.2001	-9.52%
1998-07-31	0	1.050	1.030	1.070	1.020	1.080	1,980,000	2,053,480	1.0371	0.209	0.205	0.213	0.203	0.215	9,928,492	0.2068

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---