Prices and Webb-site Total Returns

MULTIFIELD INTERNATIONAL HOLDINGS LIMITED: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-20	0	0.980	0.930	1.020	-	-	0	0	-	0.980	0.930	1.020	-	-	0	-	0.00%
2026-07-17	0	0.980	0.930	1.030	0.930	0.980	32,000	29,860	0.9331	0.980	0.930	1.030	0.930	0.980	32,000	0.9331	4.26%
2026-07-16	0	0.940	0.930	1.000	-	-	0	0	-	0.940	0.930	1.000	-	-	0	-	0.00%
2026-07-15	0	0.940	0.940	1.050	-	-	0	0	-	0.940	0.940	1.050	-	-	0	-	1.08%
2026-07-14	0	0.930	0.930	1.050	0.930	0.930	10,000	9,300	0.9300	0.930	0.930	1.050	0.930	0.930	10,000	0.9300	-4.12%
2026-07-13	0	0.970	0.970	1.050	-	-	0	0	-	0.970	0.970	1.050	-	-	0	-	2.11%
2026-07-10	0	0.950	0.920	1.050	-	-	0	0	-	0.950	0.920	1.050	-	-	0	-	0.00%
2026-07-09	0	0.950	0.920	1.050	-	-	0	0	-	0.950	0.920	1.050	-	-	0	-	0.00%
2026-07-08	0	0.950	0.920	1.050	-	-	0	0	-	0.950	0.920	1.050	-	-	0	-	0.00%
2026-07-07	0	0.950	0.930	1.050	-	-	0	0	-	0.950	0.930	1.050	-	-	0	-	0.00%
2026-07-06	0	0.950	0.920	1.050	-	-	0	0	-	0.950	0.920	1.050	-	-	0	-	0.00%
2026-07-03	0	0.950	0.920	1.050	-	-	0	0	-	0.950	0.920	1.050	-	-	0	-	0.00%
2026-07-02	0	0.950	0.930	1.050	-	-	0	0	-	0.950	0.930	1.050	-	-	0	-	0.00%
2026-06-30	0	0.950	0.880	1.050	-	-	0	0	-	0.950	0.880	1.050	-	-	0	-	0.00%
2026-06-29	0	0.950	0.890	1.050	-	-	0	0	-	0.950	0.890	1.050	-	-	0	-	0.00%
2026-06-26	0	0.950	0.940	0.960	0.930	0.950	22,000	20,500	0.9318	0.950	0.940	0.960	0.930	0.950	22,000	0.9318	-2.06%
2026-06-25	0	0.970	0.940	1.050	-	-	0	0	-	0.970	0.940	1.050	-	-	0	-	0.00%
2026-06-24	0	0.970	0.940	0.970	0.970	0.970	2,000	1,940	0.9700	0.970	0.940	0.970	0.970	0.970	2,000	0.9700	2.11%
2026-06-23	0	0.950	0.940	1.050	-	-	0	0	-	0.950	0.940	1.050	-	-	0	-	0.00%
2026-06-22	0	0.950	0.930	1.050	-	-	0	0	-	0.950	0.930	1.050	-	-	0	-	0.00%
2026-06-18	0	0.950	0.930	1.040	-	-	0	0	-	0.950	0.930	1.040	-	-	0	-	0.00%
2026-06-17	0	0.950	0.950	1.070	0.950	1.000	4,000	3,900	0.9750	0.950	0.950	1.070	0.950	1.000	4,000	0.9750	-3.06%
2026-06-16	0	0.980	0.940	1.000	0.940	1.000	20,000	19,680	0.9840	0.980	0.940	1.000	0.940	1.000	20,000	0.9840	5.38%
2026-06-15	0	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2026-06-12	0	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2026-06-11	0	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2026-06-10	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2026-06-09	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	-1.06%
2026-06-08	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2026-06-05	0	0.940	0.900	1.050	-	-	0	0	-	0.940	0.900	1.050	-	-	0	-	0.00%
2026-06-04	0	0.940	0.920	0.980	0.940	0.940	12,000	11,280	0.9400	0.940	0.920	0.980	0.940	0.940	12,000	0.9400	-1.05%
2026-06-03	0	0.950	0.950	1.000	-	-	0	0	-	0.950	0.950	1.000	-	-	0	-	4.40%
2026-06-02	0	0.910	0.910	1.000	-	-	0	0	-	0.910	0.910	1.000	-	-	0	-	0.00%
2026-06-01	0	0.910	0.900	1.000	0.910	0.910	16,000	14,560	0.9100	0.910	0.900	1.000	0.910	0.910	16,000	0.9100	0.00%
2026-05-29	0	0.940	0.930	1.050	-	-	0	0	-	0.910	0.900	1.016	-	-	0	-	0.00%
2026-05-28	0	0.940	0.920	1.050	-	-	0	0	-	0.910	0.891	1.016	-	-	0	-	0.00%
2026-05-27	0	0.940	0.930	1.060	-	-	0	0	-	0.910	0.900	1.026	-	-	0	-	0.00%
2026-05-26	0	0.940	0.920	0.990	0.940	0.940	2,000	1,880	0.9400	0.910	0.891	0.958	0.910	0.910	2,066	0.9100	0.00%
2026-05-22	0	0.940	0.920	1.000	-	-	0	0	-	0.910	0.891	0.968	-	-	0	-	0.00%
2026-05-21	0	0.940	0.920	0.990	-	-	0	0	-	0.910	0.891	0.958	-	-	0	-	0.00%
2026-05-20	0	0.940	0.930	1.000	-	-	0	0	-	0.910	0.900	0.968	-	-	0	-	0.00%
2026-05-19	0	0.940	0.940	1.000	-	-	0	0	-	0.910	0.910	0.968	-	-	0	-	3.30%
2026-05-18	0	0.910	0.940	1.080	0.910	1.000	134,000	126,120	0.9412	0.881	0.910	1.046	0.881	0.968	138,418	0.9112	-9.00%
2026-05-15	0	1.000	0.960	1.100	-	-	0	0	-	0.968	0.929	1.065	-	-	0	-	0.00%
2026-05-14	0	1.000	0.960	1.100	-	-	0	0	-	0.968	0.929	1.065	-	-	0	-	0.00%
2026-05-13	0	1.000	0.950	1.100	-	-	0	0	-	0.968	0.920	1.065	-	-	0	-	0.00%
2026-05-12	0	1.000	0.970	1.050	-	-	0	0	-	0.968	0.939	1.016	-	-	0	-	0.00%
2026-05-11	0	1.000	0.940	1.150	-	-	0	0	-	0.968	0.910	1.113	-	-	0	-	0.00%
2026-05-08	0	1.000	0.940	1.150	-	-	0	0	-	0.968	0.910	1.113	-	-	0	-	0.00%
2026-05-07	0	1.000	1.000	1.120	-	-	0	0	-	0.968	0.968	1.084	-	-	0	-	0.00%
2026-05-06	0	1.000	0.960	1.000	0.990	1.010	86,000	86,300	1.0035	0.968	0.929	0.968	0.958	0.978	88,835	0.9715	-3.85%
2026-05-05	0	1.040	0.950	1.040	-	-	0	0	-	1.007	0.920	1.007	-	-	0	-	0.00%
2026-05-04	0	1.040	1.020	1.060	-	-	0	0	-	1.007	0.987	1.026	-	-	0	-	0.00%
2026-04-30	0	1.040	0.950	1.060	-	-	0	0	-	1.007	0.920	1.026	-	-	0	-	0.00%
2026-04-29	0	1.040	1.020	1.060	1.040	1.040	20,000	20,800	1.0400	1.007	0.987	1.026	1.007	1.007	20,659	1.0068	0.00%
2026-04-28	0	1.040	0.960	1.080	-	-	0	0	-	1.007	0.929	1.046	-	-	0	-	0.00%
2026-04-27	0	1.040	1.040	1.100	1.040	1.040	24,000	24,960	1.0400	1.007	1.007	1.065	1.007	1.007	24,791	1.0068	4.00%
2026-04-24	0	1.000	0.950	1.140	-	-	0	0	-	0.968	0.920	1.104	-	-	0	-	0.00%
2026-04-23	0	1.000	1.000	1.100	-	-	0	0	-	0.968	0.968	1.065	-	-	0	-	0.00%
2026-04-22	0	1.000	1.000	1.100	-	-	0	0	-	0.968	0.968	1.065	-	-	0	-	0.00%
2026-04-21	0	1.000	1.000	1.150	0.940	1.000	54,000	53,500	0.9907	0.968	0.968	1.113	0.910	0.968	55,780	0.9591	5.26%
2026-04-20	0	0.950	0.940	1.050	-	-	0	0	-	0.920	0.910	1.016	-	-	0	-	0.00%
2026-04-17	0	0.950	0.950	1.030	0.940	0.940	2,000	1,880	0.9400	0.920	0.920	0.997	0.910	0.910	2,066	0.9100	-11.21%
2026-04-16	0	1.070	0.940	1.070	0.920	1.090	90,000	92,360	1.0262	1.036	0.910	1.036	0.891	1.055	92,967	0.9935	15.05%
2026-04-15	0	0.930	0.930	1.010	0.930	0.960	28,000	26,400	0.9429	0.900	0.900	0.978	0.900	0.929	28,923	0.9128	-7.92%
2026-04-14	0	1.010	0.980	1.020	0.920	1.010	36,000	35,480	0.9856	0.978	0.949	0.987	0.891	0.978	37,187	0.9541	-4.72%
2026-04-13	0	1.060	1.000	1.200	-	-	0	0	-	1.026	0.968	1.162	-	-	0	-	0.00%
2026-04-10	0	1.060	0.990	1.120	-	-	0	0	-	1.026	0.958	1.084	-	-	0	-	0.00%
2026-04-09	0	1.060	1.010	1.170	-	-	0	0	-	1.026	0.978	1.133	-	-	0	-	0.00%
2026-04-08	0	1.060	0.980	1.160	-	-	0	0	-	1.026	0.949	1.123	-	-	0	-	0.00%
2026-04-02	0	1.060	0.980	1.120	-	-	0	0	-	1.026	0.949	1.084	-	-	0	-	0.00%
2026-04-01	0	1.060	1.000	1.150	-	-	0	0	-	1.026	0.968	1.113	-	-	0	-	0.00%
2026-03-31	0	1.060	0.970	1.170	-	-	0	0	-	1.026	0.939	1.133	-	-	0	-	0.00%
2026-03-30	0	1.060	0.970	1.120	-	-	0	0	-	1.026	0.939	1.084	-	-	0	-	0.00%
2026-03-27	0	1.060	0.970	1.150	-	-	0	0	-	1.026	0.939	1.113	-	-	0	-	0.00%
2026-03-26	0	1.060	0.970	1.140	-	-	0	0	-	1.026	0.939	1.104	-	-	0	-	0.00%
2026-03-25	0	1.060	1.020	1.140	-	-	0	0	-	1.026	0.987	1.104	-	-	0	-	0.00%
2026-03-24	0	1.060	0.970	1.110	-	-	0	0	-	1.026	0.939	1.075	-	-	0	-	0.00%
2026-03-23	0	1.060	1.060	1.160	1.050	1.060	60,000	63,220	1.0537	1.026	1.026	1.123	1.016	1.026	61,978	1.0200	-4.50%
2026-03-20	0	1.110	1.070	1.150	-	-	0	0	-	1.075	1.036	1.113	-	-	0	-	0.00%
2026-03-19	0	1.110	1.050	1.110	-	-	0	0	-	1.075	1.016	1.075	-	-	0	-	0.00%
2026-03-18	0	1.110	1.110	1.150	1.100	1.100	10,000	11,000	1.1000	1.075	1.075	1.113	1.065	1.065	10,330	1.0649	-0.89%
2026-03-17	0	1.120	1.100	1.140	-	-	0	0	-	1.084	1.065	1.104	-	-	0	-	0.00%
2026-03-16	0	1.120	1.050	1.200	-	-	0	0	-	1.084	1.016	1.162	-	-	0	-	0.00%
2026-03-13	0	1.120	1.030	1.140	-	-	0	0	-	1.084	0.997	1.104	-	-	0	-	0.00%
2026-03-12	0	1.120	1.030	1.140	-	-	0	0	-	1.084	0.997	1.104	-	-	0	-	0.00%
2026-03-11	0	1.120	1.030	1.140	-	-	0	0	-	1.084	0.997	1.104	-	-	0	-	0.00%
2026-03-10	0	1.120	1.120	1.140	1.100	1.100	4,000	4,400	1.1000	1.084	1.084	1.104	1.065	1.065	4,132	1.0649	0.00%
2026-03-09	0	1.120	1.030	1.140	-	-	0	0	-	1.084	0.997	1.104	-	-	0	-	0.00%
2026-03-06	0	1.120	1.090	1.170	1.110	1.120	160,000	179,040	1.1190	1.084	1.055	1.133	1.075	1.084	165,275	1.0833	3.70%
2026-03-05	0	1.080	1.010	1.140	-	-	0	0	-	1.046	0.978	1.104	-	-	0	-	0.00%
2026-03-04	0	1.080	1.010	1.100	-	-	800	800	1.0000	1.046	0.978	1.065	-	-	826	0.9681	0.00%
2026-03-03	0	1.080	1.030	1.100	-	-	0	0	-	1.046	0.997	1.065	-	-	0	-	0.00%
2026-03-02	0	1.080	1.080	1.140	1.070	1.100	34,267	36,996	1.0796	1.046	1.046	1.104	1.036	1.065	35,397	1.0452	-3.57%
2026-02-27	0	1.120	1.090	1.140	-	-	0	0	-	1.084	1.055	1.104	-	-	0	-	0.00%
2026-02-26	0	1.120	1.100	1.120	1.120	1.120	10,000	11,040	1.1040	1.084	1.065	1.084	1.084	1.084	10,330	1.0688	0.90%
2026-02-25	0	1.110	1.110	1.140	1.100	1.140	37,200	42,052	1.1304	1.075	1.075	1.104	1.065	1.104	38,426	1.0944	-1.77%
2026-02-24	0	1.130	1.110	1.140	-	-	0	0	-	1.094	1.075	1.104	-	-	0	-	0.00%
2026-02-23	0	1.130	1.110	1.140	1.130	1.130	6,000	6,780	1.1300	1.094	1.075	1.104	1.094	1.094	6,198	1.0939	-0.88%
2026-02-20	0	1.140	1.120	1.140	-	-	18,000	20,160	1.1200	1.104	1.084	1.104	-	-	18,593	1.0843	-0.87%
2026-02-16	0	1.150	1.110	1.160	-	-	0	0	-	1.113	1.075	1.123	-	-	0	-	0.00%
2026-02-13	0	1.150	1.100	1.160	-	-	0	0	-	1.113	1.065	1.123	-	-	0	-	0.00%
2026-02-12	0	1.150	1.110	1.160	-	-	0	0	-	1.113	1.075	1.123	-	-	0	-	0.00%
2026-02-11	0	1.150	1.130	1.170	1.150	1.150	20,000	23,000	1.1500	1.113	1.094	1.133	1.113	1.113	20,659	1.1133	0.00%
2026-02-10	0	1.150	1.110	1.160	1.100	1.150	24,000	27,400	1.1417	1.113	1.075	1.123	1.065	1.113	24,791	1.1052	0.00%
2026-02-09	0	1.150	1.150	1.190	1.130	1.150	20,800	23,652	1.1371	1.113	1.113	1.152	1.094	1.113	21,486	1.1008	3.60%
2026-02-06	0	1.110	1.070	1.110	-	-	0	0	-	1.075	1.036	1.075	-	-	0	-	-0.89%
2026-02-05	0	1.120	1.100	1.150	1.090	1.150	42,000	46,740	1.1129	1.084	1.065	1.113	1.055	1.113	43,385	1.0773	0.90%
2026-02-04	0	1.110	1.100	1.120	1.080	1.180	158,000	181,560	1.1491	1.075	1.065	1.084	1.046	1.142	163,209	1.1124	3.74%
2026-02-03	0	1.070	1.010	1.070	-	-	0	0	-	1.036	0.978	1.036	-	-	0	-	0.00%
2026-02-02	0	1.070	1.010	1.080	-	-	0	0	-	1.036	0.978	1.046	-	-	0	-	0.00%
2026-01-30	0	1.070	0.990	1.100	-	-	0	0	-	1.036	0.958	1.065	-	-	0	-	0.00%
2026-01-29	0	1.070	1.040	1.120	1.070	1.070	6,000	6,420	1.0700	1.036	1.007	1.084	1.036	1.036	6,198	1.0359	-0.93%
2026-01-28	0	1.080	1.030	1.080	1.050	1.080	20,000	21,420	1.0710	1.046	0.997	1.046	1.016	1.046	20,659	1.0368	2.86%
2026-01-27	0	1.050	1.010	1.050	1.050	1.050	4,000	4,200	1.0500	1.016	0.978	1.016	1.016	1.016	4,132	1.0165	0.00%
2026-01-26	0	1.050	0.970	1.080	-	-	0	0	-	1.016	0.939	1.046	-	-	0	-	0.00%
2026-01-23	0	1.050	0.990	1.070	1.050	1.050	20,000	21,000	1.0500	1.016	0.958	1.036	1.016	1.016	20,659	1.0165	0.96%
2026-01-22	0	1.040	1.040	1.080	-	-	0	0	-	1.007	1.007	1.046	-	-	0	-	0.00%
2026-01-21	0	1.040	0.970	1.080	-	-	0	0	-	1.007	0.939	1.046	-	-	0	-	0.00%
2026-01-20	0	1.040	1.040	1.080	1.040	1.040	57,600	59,856	1.0392	1.007	1.007	1.046	1.007	1.007	59,499	1.0060	0.00%
2026-01-19	0	1.040	1.040	1.070	1.030	1.050	53,600	56,160	1.0478	1.007	1.007	1.036	0.997	1.016	55,367	1.0143	-0.95%
2026-01-16	0	1.050	1.030	1.050	1.040	1.050	44,000	46,060	1.0468	1.016	0.997	1.016	1.007	1.016	45,451	1.0134	3.96%
2026-01-15	0	1.010	1.010	1.080	1.010	1.010	2,000	2,020	1.0100	0.978	0.978	1.046	0.978	0.978	2,066	0.9778	-1.94%
2026-01-14	0	1.030	1.010	1.080	1.030	1.030	10,000	10,300	1.0300	0.997	0.978	1.046	0.997	0.997	10,330	0.9971	-1.90%
2026-01-13	0	1.050	1.020	1.050	1.050	1.050	10,000	10,500	1.0500	1.016	0.987	1.016	1.016	1.016	10,330	1.0165	0.00%
2026-01-12	0	1.050	1.050	1.090	1.050	1.050	30,000	31,500	1.0500	1.016	1.016	1.055	1.016	1.016	30,989	1.0165	0.96%
2026-01-09	0	1.040	1.010	1.050	1.000	1.050	72,000	73,780	1.0247	1.007	0.978	1.016	0.968	1.016	74,374	0.9920	0.97%
2026-01-08	0	1.030	1.030	1.080	1.030	1.030	10,000	10,300	1.0300	0.997	0.997	1.046	0.997	0.997	10,330	0.9971	0.00%
2026-01-07	0	1.030	0.980	1.030	-	-	0	0	-	0.997	0.949	0.997	-	-	0	-	0.00%
2026-01-06	0	1.030	0.980	1.050	0.970	1.030	39,600	40,028	1.0108	0.997	0.949	1.016	0.939	0.997	40,905	0.9785	1.98%
2026-01-05	0	1.010	0.960	1.050	-	-	0	0	-	0.978	0.929	1.016	-	-	0	-	0.00%
2026-01-02	0	1.010	0.970	1.010	0.960	1.010	14,000	13,740	0.9814	0.978	0.939	0.978	0.929	0.978	14,462	0.9501	1.00%
2025-12-31	0	1.000	0.960	1.080	-	-	0	0	-	0.968	0.929	1.046	-	-	0	-	0.00%
2025-12-30	0	1.000	0.960	1.000	-	-	0	0	-	0.968	0.929	0.968	-	-	0	-	0.00%
2025-12-29	0	1.000	0.960	1.080	-	-	0	0	-	0.968	0.929	1.046	-	-	0	-	0.00%
2025-12-24	0	1.000	0.980	1.000	0.970	1.000	18,000	17,700	0.9833	0.968	0.949	0.968	0.939	0.968	18,593	0.9520	1.01%
2025-12-23	0	0.990	0.960	1.100	-	-	0	0	-	0.958	0.929	1.065	-	-	0	-	0.00%
2025-12-22	0	0.990	0.940	1.050	-	-	0	0	-	0.958	0.910	1.016	-	-	0	-	0.00%
2025-12-19	0	0.990	0.930	1.100	-	-	0	0	-	0.958	0.900	1.065	-	-	0	-	0.00%
2025-12-18	0	0.990	0.950	1.110	-	-	0	0	-	0.958	0.920	1.075	-	-	0	-	0.00%
2025-12-17	0	0.990	0.930	1.080	-	-	0	0	-	0.958	0.900	1.046	-	-	0	-	0.00%
2025-12-16	0	0.990	0.940	1.070	-	-	0	0	-	0.958	0.910	1.036	-	-	0	-	0.00%
2025-12-15	0	0.990	0.930	1.040	0.990	0.990	10,000	9,900	0.9900	0.958	0.900	1.007	0.958	0.958	10,330	0.9584	-1.00%
2025-12-12	0	1.000	0.950	1.070	-	-	0	0	-	0.968	0.920	1.036	-	-	0	-	0.00%
2025-12-11	0	1.000	0.930	1.070	-	-	0	0	-	0.968	0.900	1.036	-	-	0	-	0.00%
2025-12-10	0	1.000	0.930	1.080	-	-	0	0	-	0.968	0.900	1.046	-	-	0	-	0.00%
2025-12-09	0	1.000	0.940	1.090	-	-	0	0	-	0.968	0.910	1.055	-	-	0	-	0.00%
2025-12-08	0	1.000	0.960	1.080	1.000	1.000	10,800	10,732	0.9937	0.968	0.929	1.046	0.968	0.968	11,156	0.9620	0.00%
2025-12-05	0	1.000	0.940	1.020	1.000	1.000	2,000	2,000	1.0000	0.968	0.910	0.987	0.968	0.968	2,066	0.9681	0.00%
2025-12-04	0	1.000	0.930	1.000	-	-	0	0	-	0.968	0.900	0.968	-	-	0	-	-0.99%
2025-12-03	0	1.010	0.950	1.010	-	-	0	0	-	0.978	0.920	0.978	-	-	0	-	0.00%
2025-12-02	0	1.010	0.950	1.010	1.050	1.050	42,000	44,100	1.0500	0.978	0.920	0.978	1.016	1.016	43,385	1.0165	6.32%
2025-12-01	0	0.950	0.930	1.020	0.950	0.950	3,600	3,324	0.9233	0.920	0.900	0.987	0.920	0.920	3,719	0.8939	-3.06%
2025-11-28	0	0.980	0.930	1.020	-	-	0	0	-	0.949	0.900	0.987	-	-	0	-	0.00%
2025-11-27	0	0.980	0.930	1.020	-	-	0	0	-	0.949	0.900	0.987	-	-	0	-	0.00%
2025-11-26	0	0.980	0.930	1.000	-	-	0	0	-	0.949	0.900	0.968	-	-	0	-	0.00%
2025-11-25	0	0.980	0.930	1.000	-	-	0	0	-	0.949	0.900	0.968	-	-	0	-	0.00%
2025-11-24	0	0.980	0.930	1.000	-	-	0	0	-	0.949	0.900	0.968	-	-	0	-	0.00%
2025-11-21	0	0.980	0.930	0.990	-	-	0	0	-	0.949	0.900	0.958	-	-	0	-	0.00%
2025-11-20	0	0.980	0.930	1.000	-	-	0	0	-	0.949	0.900	0.968	-	-	0	-	0.00%
2025-11-19	0	0.980	0.930	1.070	-	-	0	0	-	0.949	0.900	1.036	-	-	0	-	0.00%
2025-11-18	0	0.980	0.930	1.080	-	-	0	0	-	0.949	0.900	1.046	-	-	0	-	0.00%
2025-11-17	0	0.980	0.910	1.050	-	-	0	0	-	0.949	0.881	1.016	-	-	0	-	0.00%
2025-11-14	0	0.980	0.950	1.070	-	-	0	0	-	0.949	0.920	1.036	-	-	0	-	0.00%
2025-11-13	0	0.980	0.930	1.060	-	-	0	0	-	0.949	0.900	1.026	-	-	0	-	0.00%
2025-11-12	0	0.980	0.920	1.070	-	-	0	0	-	0.949	0.891	1.036	-	-	0	-	0.00%
2025-11-11	0	0.980	0.930	1.090	0.980	0.980	18,000	17,640	0.9800	0.949	0.900	1.055	0.949	0.949	18,593	0.9487	0.00%
2025-11-10	0	0.980	0.930	1.080	-	-	0	0	-	0.949	0.900	1.046	-	-	0	-	0.00%
2025-11-07	0	0.980	0.930	1.080	0.980	0.980	2,000	1,960	0.9800	0.949	0.900	1.046	0.949	0.949	2,066	0.9487	0.00%
2025-11-06	0	0.980	0.920	1.080	-	-	0	0	-	0.949	0.891	1.046	-	-	0	-	0.00%
2025-11-05	0	0.980	0.910	1.020	-	-	0	0	-	0.949	0.881	0.987	-	-	0	-	0.00%
2025-11-04	0	0.980	0.920	1.050	-	-	0	0	-	0.949	0.891	1.016	-	-	0	-	0.00%
2025-11-03	0	0.980	0.940	1.030	-	-	0	0	-	0.949	0.910	0.997	-	-	0	-	0.00%
2025-10-31	0	0.980	0.930	1.050	0.980	0.980	12,000	11,760	0.9800	0.949	0.900	1.016	0.949	0.949	12,396	0.9487	1.03%
2025-10-30	0	0.970	0.940	1.080	-	-	24,000	25,680	1.0700	0.939	0.910	1.046	-	-	24,791	1.0359	0.00%
2025-10-28	0	0.970	0.920	1.040	0.970	0.970	8,000	7,760	0.9700	0.939	0.891	1.007	0.939	0.939	8,264	0.9390	2.11%
2025-10-27	0	0.950	0.950	0.970	-	-	2,000	1,940	0.9700	0.920	0.920	0.939	-	-	2,066	0.9390	2.15%
2025-10-24	0	0.930	0.930	1.070	0.930	0.930	17,600	16,388	0.9311	0.900	0.900	1.036	0.900	0.900	18,180	0.9014	-2.11%
2025-10-23	0	0.950	0.910	1.080	-	-	0	0	-	0.920	0.881	1.046	-	-	0	-	0.00%
2025-10-22	0	0.950	0.910	1.050	-	-	0	0	-	0.920	0.881	1.016	-	-	0	-	0.00%
2025-10-21	0	0.950	0.920	1.080	-	-	0	0	-	0.920	0.891	1.046	-	-	0	-	0.00%
2025-10-20	0	0.950	0.930	1.050	0.920	0.950	168,000	158,580	0.9439	0.920	0.900	1.016	0.891	0.920	173,538	0.9138	-5.00%
2025-10-17	0	1.000	0.920	1.090	-	-	0	0	-	0.968	0.891	1.055	-	-	0	-	0.00%
2025-10-16	0	1.000	0.930	1.140	0.990	1.000	56,000	55,880	0.9979	0.968	0.900	1.104	0.958	0.968	57,846	0.9660	0.00%
2025-10-15	0	1.000	0.930	1.130	-	-	0	0	-	0.968	0.900	1.094	-	-	0	-	0.00%
2025-10-14	0	1.000	0.960	1.140	-	-	0	0	-	0.968	0.929	1.104	-	-	0	-	0.00%
2025-10-13	0	1.000	0.920	1.140	-	-	0	0	-	0.968	0.891	1.104	-	-	0	-	0.00%
2025-10-10	0	1.000	1.000	1.140	-	-	0	0	-	0.968	0.968	1.104	-	-	0	-	0.00%
2025-10-09	0	1.000	0.990	1.080	-	-	0	0	-	0.968	0.958	1.046	-	-	0	-	0.00%
2025-10-08	0	1.000	1.000	1.050	1.000	1.000	4,000	4,000	1.0000	0.968	0.968	1.016	0.968	0.968	4,132	0.9681	0.00%
2025-10-06	0	1.000	1.000	1.140	-	-	0	0	-	0.968	0.968	1.104	-	-	0	-	0.00%
2025-10-03	0	1.000	1.000	1.140	0.990	0.990	10,000	9,900	0.9900	0.968	0.968	1.104	0.958	0.958	10,330	0.9584	-0.99%
2025-10-02	0	1.010	1.010	1.140	-	-	0	0	-	0.978	0.978	1.104	-	-	0	-	0.00%
2025-09-30	0	1.010	1.000	1.150	-	-	0	0	-	0.978	0.968	1.113	-	-	0	-	0.00%
2025-09-29	0	1.010	1.000	1.180	1.010	1.010	22,000	22,220	1.0100	0.978	0.968	1.142	0.978	0.978	22,725	0.9778	-7.34%
2025-09-26	0	1.090	1.020	1.180	-	-	0	0	-	1.055	0.987	1.142	-	-	0	-	-3.54%
2025-09-25	0	1.130	1.010	1.180	-	-	0	0	-	1.094	0.978	1.142	-	-	0	-	0.00%
2025-09-24	0	1.130	1.010	1.150	-	-	0	0	-	1.094	0.978	1.113	-	-	0	-	0.00%
2025-09-23	0	1.130	1.000	1.140	-	-	0	0	-	1.094	0.968	1.104	-	-	0	-	0.00%
2025-09-22	0	1.130	1.050	1.170	-	-	0	0	-	1.094	1.016	1.133	-	-	0	-	0.00%
2025-09-19	0	1.130	1.020	1.170	-	-	0	0	-	1.094	0.987	1.133	-	-	0	-	0.00%
2025-09-18	0	1.130	1.020	1.170	-	-	0	0	-	1.094	0.987	1.133	-	-	0	-	0.00%
2025-09-17	0	1.130	1.020	1.140	-	-	0	0	-	1.094	0.987	1.104	-	-	0	-	0.00%
2025-09-16	0	1.130	1.040	1.140	1.130	1.130	10,000	11,300	1.1300	1.094	1.007	1.104	1.094	1.094	10,330	1.0939	9.71%
2025-09-15	0	1.030	1.000	1.170	-	-	0	0	-	0.997	0.968	1.133	-	-	0	-	0.00%
2025-09-12	0	1.030	1.010	1.150	1.030	1.030	30,000	30,900	1.0300	0.997	0.978	1.113	0.997	0.997	30,989	0.9971	-0.96%
2025-09-11	0	1.040	1.020	1.170	-	-	0	0	-	1.007	0.987	1.133	-	-	0	-	0.00%
2025-09-10	0	1.060	1.030	1.130	-	-	0	0	-	1.007	0.978	1.073	-	-	0	-	0.00%
2025-09-09	0	1.060	1.050	1.130	1.040	1.070	68,000	71,640	1.0535	1.007	0.997	1.073	0.988	1.016	71,593	1.0007	-0.93%
2025-09-08	0	1.070	1.050	1.130	-	-	0	0	-	1.016	0.997	1.073	-	-	0	-	0.00%
2025-09-05	0	1.070	1.040	1.070	1.050	1.070	228,000	240,160	1.0533	1.016	0.988	1.016	0.997	1.016	240,046	1.0005	-1.83%
2025-09-04	0	1.090	1.050	1.170	-	-	0	0	-	1.035	0.997	1.111	-	-	0	-	0.00%
2025-09-03	0	1.090	1.060	1.160	-	-	0	0	-	1.035	1.007	1.102	-	-	0	-	0.00%
2025-09-02	0	1.090	1.050	1.120	-	-	0	0	-	1.035	0.997	1.064	-	-	0	-	0.00%
2025-09-01	0	1.090	1.090	1.110	1.070	1.090	72,000	77,860	1.0814	1.035	1.035	1.054	1.016	1.035	75,804	1.0271	0.93%
2025-08-29	0	1.080	1.080	1.130	1.050	1.050	10,000	10,500	1.0500	1.026	1.026	1.073	0.997	0.997	10,528	0.9973	-1.82%
2025-08-28	0	1.100	1.080	1.100	1.090	1.110	12,000	13,160	1.0967	1.045	1.026	1.045	1.035	1.054	12,634	1.0416	3.77%
2025-08-27	0	1.060	1.060	1.180	1.020	1.110	26,000	28,212	1.0851	1.007	1.007	1.121	0.969	1.054	27,374	1.0306	-4.50%
2025-08-26	0	1.110	1.060	1.120	-	-	0	0	-	1.054	1.007	1.064	-	-	0	-	0.00%
2025-08-25	0	1.110	1.060	1.120	-	-	0	0	-	1.054	1.007	1.064	-	-	0	-	0.00%
2025-08-22	0	1.110	1.070	1.180	-	-	38,800	36,860	0.9500	1.054	1.016	1.121	-	-	40,850	0.9023	0.00%
2025-08-21	0	1.110	1.050	1.150	1.110	1.110	10,000	11,100	1.1100	1.054	0.997	1.092	1.054	1.054	10,528	1.0543	0.00%
2025-08-20	0	1.110	1.100	1.140	1.110	1.110	20,000	22,200	1.1100	1.054	1.045	1.083	1.054	1.054	21,057	1.0543	2.78%
2025-08-19	0	1.080	1.080	1.150	1.080	1.120	64,000	70,740	1.1053	1.026	1.026	1.092	1.026	1.064	67,381	1.0498	-6.90%
2025-08-18	0	1.160	1.120	1.170	1.060	1.170	132,000	146,860	1.1126	1.102	1.064	1.111	1.007	1.111	138,974	1.0567	9.43%
2025-08-15	0	1.060	1.060	1.080	1.040	1.060	18,000	18,960	1.0533	1.007	1.007	1.026	0.988	1.007	18,951	1.0005	0.00%
2025-08-14	0	1.060	1.060	1.090	-	-	0	0	-	1.007	1.007	1.035	-	-	0	-	0.00%
2025-08-13	0	1.060	1.060	1.080	-	-	0	0	-	1.007	1.007	1.026	-	-	0	-	0.95%
2025-08-12	0	1.050	1.050	1.080	-	-	0	0	-	0.997	0.997	1.026	-	-	0	-	0.00%
2025-08-11	0	1.050	1.050	1.080	1.030	1.140	304,000	325,380	1.0703	0.997	0.997	1.026	0.978	1.083	320,061	1.0166	-7.89%
2025-08-08	0	1.140	1.140	1.180	1.050	1.250	833,600	961,372	1.1533	1.083	1.083	1.121	0.997	1.187	877,641	1.0954	21.28%
2025-08-07	0	0.940	0.940	1.010	0.920	0.920	20,000	18,400	0.9200	0.893	0.893	0.959	0.874	0.874	21,057	0.8738	-7.84%
2025-08-06	0	1.020	0.900	1.020	1.020	1.020	22,000	22,440	1.0200	0.969	0.855	0.969	0.969	0.969	23,162	0.9688	10.87%
2025-08-05	0	0.920	0.910	1.000	-	-	0	0	-	0.874	0.864	0.950	-	-	0	-	0.00%
2025-08-04	0	0.920	0.900	0.980	-	-	0	0	-	0.874	0.855	0.931	-	-	0	-	0.00%
2025-08-01	0	0.920	0.910	0.990	-	-	0	0	-	0.874	0.864	0.940	-	-	0	-	0.00%
2025-07-31	0	0.920	0.920	1.000	0.920	0.920	22,000	20,240	0.9200	0.874	0.874	0.950	0.874	0.874	23,162	0.8738	-5.15%
2025-07-30	0	0.970	0.950	0.970	-	-	0	0	-	0.921	0.902	0.921	-	-	0	-	0.00%
2025-07-29	0	0.970	0.920	1.000	-	-	0	0	-	0.921	0.874	0.950	-	-	0	-	0.00%
2025-07-28	0	0.970	0.960	0.980	0.950	1.030	96,000	94,920	0.9888	0.921	0.912	0.931	0.902	0.978	101,072	0.9391	3.19%
2025-07-25	0	0.940	0.930	0.980	0.920	0.920	2,400	2,196	0.9150	0.893	0.883	0.931	0.874	0.874	2,527	0.8691	0.00%
2025-07-24	0	0.940	0.930	0.990	0.920	0.940	38,000	35,320	0.9295	0.893	0.883	0.940	0.874	0.893	40,008	0.8828	1.08%
2025-07-23	0	0.930	0.910	1.050	-	-	0	0	-	0.883	0.864	0.997	-	-	0	-	0.00%
2025-07-22	0	0.930	0.910	0.990	-	-	0	0	-	0.883	0.864	0.940	-	-	0	-	0.00%
2025-07-21	0	0.930	0.910	1.100	0.930	0.930	42,000	39,060	0.9300	0.883	0.864	1.045	0.883	0.883	44,219	0.8833	1.09%
2025-07-18	0	0.920	0.920	0.960	-	-	0	0	-	0.874	0.874	0.912	-	-	0	-	1.10%
2025-07-17	0	0.910	0.890	0.950	-	-	0	0	-	0.864	0.845	0.902	-	-	0	-	0.00%
2025-07-16	0	0.910	0.900	0.960	0.900	0.910	48,000	43,320	0.9025	0.864	0.855	0.912	0.855	0.864	50,536	0.8572	3.41%
2025-07-15	0	0.880	0.880	0.940	-	-	0	0	-	0.836	0.836	0.893	-	-	0	-	0.00%
2025-07-14	0	0.880	0.870	0.940	-	-	0	0	-	0.836	0.826	0.893	-	-	0	-	0.00%
2025-07-11	0	0.880	0.880	0.920	-	-	0	0	-	0.836	0.836	0.874	-	-	0	-	0.00%
2025-07-10	0	0.880	0.870	0.930	0.880	0.880	10,000	8,800	0.8800	0.836	0.826	0.883	0.836	0.836	10,528	0.8358	1.15%
2025-07-09	0	0.870	0.850	0.960	-	-	0	0	-	0.826	0.807	0.912	-	-	0	-	0.00%
2025-07-08	0	0.870	0.830	0.950	-	-	0	0	-	0.826	0.788	0.902	-	-	0	-	0.00%
2025-07-07	0	0.870	0.850	0.870	0.870	0.870	72,000	62,640	0.8700	0.826	0.807	0.826	0.826	0.826	75,804	0.8263	0.00%
2025-07-04	0	0.870	0.870	0.960	-	-	0	0	-	0.826	0.826	0.912	-	-	0	-	0.00%
2025-07-03	0	0.870	0.870	0.960	0.860	0.870	100,000	86,240	0.8624	0.826	0.826	0.912	0.817	0.826	105,283	0.8191	-1.14%
2025-07-02	0	0.880	0.870	0.920	0.880	0.920	42,000	37,940	0.9033	0.836	0.826	0.874	0.836	0.874	44,219	0.8580	2.33%
2025-06-30	0	0.860	0.850	0.920	-	-	0	0	-	0.817	0.807	0.874	-	-	0	-	0.00%
2025-06-27	0	0.860	0.860	0.900	-	-	0	0	-	0.817	0.817	0.855	-	-	0	-	0.00%
2025-06-26	0	0.860	0.850	0.940	-	-	0	0	-	0.817	0.807	0.893	-	-	0	-	0.00%
2025-06-25	0	0.860	0.850	0.940	-	-	0	0	-	0.817	0.807	0.893	-	-	0	-	0.00%
2025-06-24	0	0.860	0.850	0.940	-	-	0	0	-	0.817	0.807	0.893	-	-	0	-	0.00%
2025-06-23	0	0.860	0.840	0.940	-	-	0	0	-	0.817	0.798	0.893	-	-	0	-	0.00%
2025-06-20	0	0.860	0.860	0.940	0.860	0.860	6,000	5,160	0.8600	0.817	0.817	0.893	0.817	0.817	6,317	0.8168	1.18%
2025-06-19	0	0.850	0.850	0.930	0.850	0.850	20,000	17,000	0.8500	0.807	0.807	0.883	0.807	0.807	21,057	0.8073	0.00%
2025-06-18	0	0.850	0.850	0.930	0.850	0.900	92,000	80,820	0.8785	0.807	0.807	0.883	0.807	0.855	96,861	0.8344	-9.57%
2025-06-17	0	0.940	0.860	0.950	-	-	0	0	-	0.893	0.817	0.902	-	-	0	-	0.00%
2025-06-16	0	0.940	0.850	0.940	0.860	0.940	32,000	29,280	0.9150	0.893	0.807	0.893	0.817	0.893	33,691	0.8691	10.59%
2025-06-13	0	0.850	0.850	0.940	0.850	0.850	46,400	39,428	0.8497	0.807	0.807	0.893	0.807	0.807	48,851	0.8071	0.00%
2025-06-12	0	0.850	0.850	0.950	-	-	0	0	-	0.807	0.807	0.902	-	-	0	-	0.00%
2025-06-11	0	0.850	0.850	0.990	0.850	0.850	22,000	18,700	0.8500	0.807	0.807	0.940	0.807	0.807	23,162	0.8073	1.19%
2025-06-10	0	0.840	0.830	0.920	-	-	0	0	-	0.798	0.788	0.874	-	-	0	-	0.00%
2025-06-09	0	0.840	0.840	0.900	-	-	0	0	-	0.798	0.798	0.855	-	-	0	-	1.20%
2025-06-06	0	0.830	0.830	0.940	-	-	0	0	-	0.788	0.788	0.893	-	-	0	-	0.00%
2025-06-05	0	0.830	0.830	0.890	0.830	0.840	7,200	5,936	0.8244	0.788	0.788	0.845	0.788	0.798	7,580	0.7831	0.00%
2025-06-04	0	0.830	0.830	0.920	-	-	0	0	-	0.788	0.788	0.874	-	-	0	-	0.00%
2025-06-03	0	0.830	0.820	0.940	-	-	0	0	-	0.788	0.779	0.893	-	-	0	-	0.00%
2025-06-02	0	0.830	0.830	0.900	-	-	0	0	-	0.788	0.788	0.855	-	-	0	-	0.00%
2025-05-30	0	0.830	0.830	0.870	0.830	0.910	228,000	193,120	0.8470	0.788	0.788	0.826	0.788	0.864	240,046	0.8045	-3.49%
2025-05-29	0	0.880	0.880	0.960	0.840	0.930	206,000	181,740	0.8822	0.817	0.817	0.891	0.780	0.863	221,927	0.8189	-8.33%
2025-05-28	0	0.960	0.940	0.990	-	-	0	0	-	0.891	0.873	0.919	-	-	0	-	0.00%
2025-05-27	0	0.960	0.850	1.070	-	-	0	0	-	0.891	0.789	0.993	-	-	0	-	0.00%
2025-05-26	0	0.960	0.840	1.090	-	-	0	0	-	0.891	0.780	1.012	-	-	0	-	0.00%
2025-05-23	0	0.960	0.820	1.090	-	-	0	0	-	0.891	0.761	1.012	-	-	0	-	0.00%
2025-05-22	0	0.960	0.850	1.000	-	-	0	0	-	0.891	0.789	0.928	-	-	0	-	0.00%
2025-05-21	0	0.960	0.860	1.080	-	-	0	0	-	0.891	0.798	1.002	-	-	0	-	0.00%
2025-05-20	0	0.960	0.880	1.080	-	-	0	0	-	0.891	0.817	1.002	-	-	0	-	0.00%
2025-05-19	0	0.960	0.880	0.960	0.960	0.960	6,000	5,760	0.9600	0.891	0.817	0.891	0.891	0.891	6,464	0.8911	0.00%
2025-05-16	0	0.960	0.850	0.960	-	-	0	0	-	0.891	0.789	0.891	-	-	0	-	-1.03%
2025-05-15	0	0.970	0.850	0.970	0.970	0.970	30,000	29,100	0.9700	0.900	0.789	0.900	0.900	0.900	32,319	0.9004	12.79%
2025-05-14	0	0.860	0.830	0.920	-	-	0	0	-	0.798	0.770	0.854	-	-	0	-	0.00%
2025-05-13	0	0.860	0.840	0.950	-	-	0	0	-	0.798	0.780	0.882	-	-	0	-	0.00%
2025-05-12	0	0.860	0.840	0.950	-	-	0	0	-	0.798	0.780	0.882	-	-	0	-	0.00%
2025-05-09	0	0.860	0.830	0.920	-	-	0	0	-	0.798	0.770	0.854	-	-	0	-	0.00%
2025-05-08	0	0.860	0.860	1.070	0.860	0.860	22,000	18,920	0.8600	0.798	0.798	0.993	0.798	0.798	23,701	0.7983	-9.47%
2025-05-07	0	0.950	0.840	0.990	-	-	0	0	-	0.882	0.780	0.919	-	-	0	-	0.00%
2025-05-06	0	0.950	0.900	0.950	-	-	0	0	-	0.882	0.835	0.882	-	-	0	-	-3.06%
2025-05-02	0	0.980	0.850	1.090	-	-	0	0	-	0.910	0.789	1.012	-	-	0	-	0.00%
2025-04-30	0	0.980	0.880	1.070	-	-	0	0	-	0.910	0.817	0.993	-	-	0	-	0.00%
2025-04-29	0	0.980	0.870	0.980	-	-	0	0	-	0.910	0.808	0.910	-	-	0	-	0.00%
2025-04-28	0	0.980	0.850	0.990	-	-	0	0	-	0.910	0.789	0.919	-	-	0	-	0.00%
2025-04-25	0	0.980	0.880	0.990	-	-	0	0	-	0.910	0.817	0.919	-	-	0	-	0.00%
2025-04-24	0	0.980	0.900	1.000	-	-	0	0	-	0.910	0.835	0.928	-	-	0	-	0.00%
2025-04-23	0	0.980	0.840	0.990	0.900	0.980	24,000	23,200	0.9667	0.910	0.780	0.919	0.835	0.910	25,856	0.8973	18.07%
2025-04-22	0	0.830	0.790	0.930	-	-	0	0	-	0.770	0.733	0.863	-	-	0	-	0.00%
2025-04-17	0	0.830	0.770	0.900	-	-	0	0	-	0.770	0.715	0.835	-	-	0	-	0.00%
2025-04-16	0	0.830	0.740	0.890	-	-	0	0	-	0.770	0.687	0.826	-	-	0	-	0.00%
2025-04-15	0	0.830	0.830	0.920	0.830	0.830	20,000	16,600	0.8300	0.770	0.770	0.854	0.770	0.770	21,546	0.7704	1.22%
2025-04-14	0	0.820	0.750	0.900	-	-	0	0	-	0.761	0.696	0.835	-	-	0	-	0.00%
2025-04-11	0	0.820	0.820	0.900	-	-	0	0	-	0.761	0.761	0.835	-	-	0	-	0.00%
2025-04-10	0	0.820	0.750	0.890	-	-	0	0	-	0.761	0.696	0.826	-	-	0	-	0.00%
2025-04-09	0	0.820	0.770	0.900	0.820	0.820	164,000	134,480	0.8200	0.761	0.715	0.835	0.761	0.761	176,680	0.7612	0.00%
2025-04-08	0	0.820	0.820	0.900	-	-	0	0	-	0.761	0.761	0.835	-	-	0	-	0.00%
2025-04-07	0	0.820	0.820	0.990	0.770	0.840	16,000	12,600	0.7875	0.761	0.761	0.919	0.715	0.780	17,237	0.7310	-11.83%
2025-04-03	0	0.930	0.850	0.930	-	-	12,000	11,160	0.9300	0.863	0.789	0.863	-	-	12,928	0.8633	-4.12%
2025-04-02	0	0.970	0.890	0.970	-	-	0	0	-	0.900	0.826	0.900	-	-	0	-	0.00%
2025-04-01	0	0.970	0.880	1.020	-	-	0	0	-	0.900	0.817	0.947	-	-	0	-	0.00%
2025-03-31	0	0.970	0.880	1.050	-	-	0	0	-	0.900	0.817	0.975	-	-	0	-	0.00%
2025-03-28	0	0.970	0.870	0.970	-	-	0	0	-	0.900	0.808	0.900	-	-	0	-	0.00%
2025-03-27	0	0.970	0.900	1.000	-	-	0	0	-	0.900	0.835	0.928	-	-	0	-	0.00%
2025-03-26	0	0.970	0.850	0.970	0.980	0.980	8,000	7,840	0.9800	0.900	0.789	0.900	0.910	0.910	8,619	0.9097	8.99%
2025-03-25	0	0.890	0.850	0.980	-	-	0	0	-	0.826	0.789	0.910	-	-	0	-	0.00%
2025-03-24	0	0.890	0.890	0.990	-	-	0	0	-	0.826	0.826	0.919	-	-	0	-	1.14%
2025-03-21	0	0.880	0.880	0.950	0.880	0.890	10,000	8,820	0.8820	0.817	0.817	0.882	0.817	0.826	10,773	0.8187	1.15%
2025-03-20	0	0.870	0.870	0.930	0.860	1.000	60,000	56,180	0.9363	0.808	0.808	0.863	0.798	0.928	64,639	0.8691	-6.45%
2025-03-19	0	0.930	0.860	0.940	-	-	0	0	-	0.863	0.798	0.873	-	-	0	-	0.00%
2025-03-18	0	0.930	0.930	0.940	0.930	0.930	98,000	91,140	0.9300	0.863	0.863	0.873	0.863	0.863	105,577	0.8633	6.90%
2025-03-17	0	0.870	0.840	0.930	-	-	0	0	-	0.808	0.780	0.863	-	-	0	-	0.00%
2025-03-14	0	0.870	0.830	0.870	0.870	0.870	20,000	17,400	0.8700	0.808	0.770	0.808	0.808	0.808	21,546	0.8076	4.82%
2025-03-13	0	0.830	0.830	0.920	0.830	0.840	20,000	16,680	0.8340	0.770	0.770	0.854	0.770	0.780	21,546	0.7741	-3.49%
2025-03-12	0	0.860	0.830	0.900	-	-	0	0	-	0.798	0.770	0.835	-	-	0	-	0.00%
2025-03-11	0	0.860	0.830	0.910	-	-	0	0	-	0.798	0.770	0.845	-	-	0	-	0.00%
2025-03-10	0	0.860	0.840	0.890	0.820	0.860	12,000	10,080	0.8400	0.798	0.780	0.826	0.761	0.798	12,928	0.7797	4.88%
2025-03-07	0	0.820	0.820	0.900	-	-	0	0	-	0.761	0.761	0.835	-	-	0	-	0.00%
2025-03-06	0	0.820	0.820	0.920	-	-	0	0	-	0.761	0.761	0.854	-	-	0	-	0.00%
2025-03-05	0	0.820	0.810	0.890	0.820	0.820	40,000	32,800	0.8200	0.761	0.752	0.826	0.761	0.761	43,093	0.7612	1.23%
2025-03-04	0	0.810	0.810	0.900	-	-	0	0	-	0.752	0.752	0.835	-	-	0	-	0.00%
2025-03-03	0	0.810	0.810	0.900	-	-	0	0	-	0.752	0.752	0.835	-	-	0	-	0.00%
2025-02-28	0	0.810	0.810	0.880	-	-	0	0	-	0.752	0.752	0.817	-	-	0	-	0.00%
2025-02-27	0	0.810	0.740	0.890	-	-	0	0	-	0.752	0.687	0.826	-	-	0	-	0.00%
2025-02-26	0	0.810	0.800	0.900	-	-	0	0	-	0.752	0.743	0.835	-	-	0	-	0.00%
2025-02-25	0	0.810	0.810	0.900	-	-	0	0	-	0.752	0.752	0.835	-	-	0	-	0.00%
2025-02-24	0	0.810	0.800	0.890	0.810	0.810	100,000	81,000	0.8100	0.752	0.743	0.826	0.752	0.752	107,732	0.7519	0.00%
2025-02-21	0	0.810	0.790	0.870	-	-	0	0	-	0.752	0.733	0.808	-	-	0	-	0.00%
2025-02-20	0	0.810	0.810	0.880	-	-	0	0	-	0.752	0.752	0.817	-	-	0	-	0.00%
2025-02-19	0	0.810	0.810	0.880	-	-	0	0	-	0.752	0.752	0.817	-	-	0	-	1.25%
2025-02-18	0	0.800	0.800	0.890	0.780	0.780	20,000	15,600	0.7800	0.743	0.743	0.826	0.724	0.724	21,546	0.7240	-3.61%
2025-02-17	0	0.830	0.830	0.890	0.810	0.810	4,000	3,240	0.8100	0.770	0.770	0.826	0.752	0.752	4,309	0.7519	-5.68%
2025-02-14	0	0.880	0.770	0.900	-	-	0	0	-	0.817	0.715	0.835	-	-	0	-	0.00%
2025-02-13	0	0.880	0.780	0.900	-	-	0	0	-	0.817	0.724	0.835	-	-	0	-	0.00%
2025-02-12	0	0.880	0.820	0.890	0.880	0.880	10,000	8,800	0.8800	0.817	0.761	0.826	0.817	0.817	10,773	0.8168	3.53%
2025-02-11	0	0.850	0.810	0.900	-	-	0	0	-	0.789	0.752	0.835	-	-	0	-	0.00%
2025-02-10	0	0.850	0.820	0.900	-	-	0	0	-	0.789	0.761	0.835	-	-	0	-	0.00%
2025-02-07	0	0.850	0.830	0.900	0.850	0.850	20,000	17,000	0.8500	0.789	0.770	0.835	0.789	0.789	21,546	0.7890	-7.61%
2025-02-06	0	0.920	0.820	0.920	-	-	0	0	-	0.854	0.761	0.854	-	-	0	-	0.00%
2025-02-05	0	0.920	0.800	0.920	-	-	0	0	-	0.854	0.743	0.854	-	-	0	-	0.00%
2025-02-04	0	0.920	0.820	0.920	-	-	0	0	-	0.854	0.761	0.854	-	-	0	-	0.00%
2025-02-03	0	0.920	0.840	0.920	-	-	0	0	-	0.854	0.780	0.854	-	-	0	-	0.00%
2025-01-28	0	0.920	0.800	0.940	-	-	0	0	-	0.854	0.743	0.873	-	-	0	-	0.00%
2025-01-27	0	0.920	0.820	0.920	-	-	0	0	-	0.854	0.761	0.854	-	-	0	-	0.00%
2025-01-24	0	0.920	0.800	0.920	0.930	0.930	20,000	18,600	0.9300	0.854	0.743	0.854	0.863	0.863	21,546	0.8633	9.52%
2025-01-23	0	0.840	0.800	0.940	-	-	0	0	-	0.780	0.743	0.873	-	-	0	-	0.00%
2025-01-22	0	0.840	0.830	0.940	0.840	0.840	20,000	16,800	0.8400	0.780	0.770	0.873	0.780	0.780	21,546	0.7797	-9.68%
2025-01-21	0	0.930	0.840	0.940	-	-	0	0	-	0.863	0.780	0.873	-	-	0	-	0.00%
2025-01-20	0	0.930	0.850	0.950	-	-	0	0	-	0.863	0.789	0.882	-	-	0	-	0.00%
2025-01-17	0	0.930	0.840	0.930	-	-	0	0	-	0.863	0.780	0.863	-	-	0	-	-1.06%
2025-01-16	0	0.940	0.850	0.940	-	-	0	0	-	0.873	0.789	0.873	-	-	0	-	0.00%
2025-01-15	0	0.940	0.870	0.940	-	-	0	0	-	0.873	0.808	0.873	-	-	0	-	0.00%
2025-01-14	0	0.940	0.750	0.940	0.940	0.940	20,000	18,800	0.9400	0.873	0.696	0.873	0.873	0.873	21,546	0.8725	13.25%
2025-01-13	0	0.830	0.820	0.950	0.830	0.830	20,000	16,600	0.8300	0.770	0.761	0.882	0.770	0.770	21,546	0.7704	-6.74%
2025-01-10	0	0.890	0.800	0.950	-	-	0	0	-	0.826	0.743	0.882	-	-	0	-	0.00%
2025-01-09	0	0.890	0.800	0.950	-	-	0	0	-	0.826	0.743	0.882	-	-	0	-	0.00%
2025-01-08	0	0.890	0.800	0.950	-	-	0	0	-	0.826	0.743	0.882	-	-	0	-	0.00%
2025-01-07	0	0.890	0.810	0.950	-	-	0	0	-	0.826	0.752	0.882	-	-	0	-	0.00%
2025-01-06	0	0.890	0.800	0.950	-	-	0	0	-	0.826	0.743	0.882	-	-	0	-	0.00%
2025-01-03	0	0.890	0.840	0.950	-	-	0	0	-	0.826	0.780	0.882	-	-	0	-	0.00%
2025-01-02	0	0.890	0.810	0.950	-	-	0	0	-	0.826	0.752	0.882	-	-	0	-	0.00%
2024-12-31	0	0.890	0.800	0.950	-	-	0	0	-	0.826	0.743	0.882	-	-	0	-	0.00%
2024-12-30	0	0.890	0.760	0.910	-	-	0	0	-	0.826	0.705	0.845	-	-	0	-	0.00%
2024-12-27	0	0.890	0.780	0.900	0.850	0.890	30,000	26,300	0.8767	0.826	0.724	0.835	0.789	0.826	32,319	0.8138	5.95%
2024-12-24	0	0.840	0.840	0.900	0.840	0.840	10,000	8,400	0.8400	0.780	0.780	0.835	0.780	0.780	10,773	0.7797	0.00%
2024-12-23	0	0.840	0.840	0.890	-	-	0	0	-	0.780	0.780	0.826	-	-	0	-	6.33%
2024-12-20	0	0.790	0.730	0.880	-	-	0	0	-	0.733	0.678	0.817	-	-	0	-	0.00%
2024-12-19	0	0.790	0.730	0.850	-	-	0	0	-	0.733	0.678	0.789	-	-	0	-	0.00%
2024-12-18	0	0.790	0.730	0.850	-	-	0	0	-	0.733	0.678	0.789	-	-	0	-	0.00%
2024-12-17	0	0.790	0.750	0.880	-	-	0	0	-	0.733	0.696	0.817	-	-	0	-	0.00%
2024-12-16	0	0.790	0.740	0.900	-	-	0	0	-	0.733	0.687	0.835	-	-	0	-	0.00%
2024-12-13	0	0.790	0.760	0.880	-	-	0	0	-	0.733	0.705	0.817	-	-	0	-	0.00%
2024-12-12	0	0.790	0.750	0.890	-	-	0	0	-	0.733	0.696	0.826	-	-	0	-	0.00%
2024-12-11	0	0.790	0.730	0.900	-	-	0	0	-	0.733	0.678	0.835	-	-	0	-	0.00%
2024-12-10	0	0.790	0.730	0.880	-	-	0	0	-	0.733	0.678	0.817	-	-	0	-	0.00%
2024-12-09	0	0.790	0.730	0.850	-	-	0	0	-	0.733	0.678	0.789	-	-	0	-	0.00%
2024-12-06	0	0.790	0.790	0.900	0.780	0.780	8,000	6,240	0.7800	0.733	0.733	0.835	0.724	0.724	8,619	0.7240	-5.95%
2024-12-05	0	0.840	0.760	0.920	-	-	0	0	-	0.780	0.705	0.854	-	-	0	-	0.00%
2024-12-04	0	0.840	0.770	0.900	-	-	0	0	-	0.780	0.715	0.835	-	-	0	-	0.00%
2024-12-03	0	0.840	0.750	0.950	-	-	0	0	-	0.780	0.696	0.882	-	-	0	-	0.00%
2024-12-02	0	0.840	0.750	0.920	-	-	0	0	-	0.780	0.696	0.854	-	-	0	-	0.00%
2024-11-29	0	0.840	0.750	0.900	-	-	0	0	-	0.780	0.696	0.835	-	-	0	-	0.00%
2024-11-28	0	0.840	0.750	0.900	-	-	0	0	-	0.780	0.696	0.835	-	-	0	-	0.00%
2024-11-27	0	0.840	0.750	0.900	-	-	0	0	-	0.780	0.696	0.835	-	-	0	-	0.00%
2024-11-26	0	0.840	0.740	0.900	-	-	0	0	-	0.780	0.687	0.835	-	-	0	-	0.00%
2024-11-25	0	0.840	0.780	0.900	-	-	0	0	-	0.780	0.724	0.835	-	-	0	-	0.00%
2024-11-22	0	0.840	0.750	0.900	-	-	0	0	-	0.780	0.696	0.835	-	-	0	-	0.00%
2024-11-21	0	0.840	0.760	0.900	-	-	0	0	-	0.780	0.705	0.835	-	-	0	-	0.00%
2024-11-20	0	0.840	0.750	0.900	-	-	0	0	-	0.780	0.696	0.835	-	-	0	-	0.00%
2024-11-19	0	0.840	0.740	0.900	-	-	0	0	-	0.780	0.687	0.835	-	-	0	-	0.00%
2024-11-18	0	0.840	0.790	0.890	-	-	0	0	-	0.780	0.733	0.826	-	-	0	-	0.00%
2024-11-15	0	0.840	0.750	0.900	-	-	0	0	-	0.780	0.696	0.835	-	-	0	-	0.00%
2024-11-14	0	0.840	0.780	0.950	-	-	0	0	-	0.780	0.724	0.882	-	-	0	-	0.00%
2024-11-13	0	0.840	0.760	0.950	-	-	0	0	-	0.780	0.705	0.882	-	-	0	-	0.00%
2024-11-12	0	0.840	0.780	0.940	0.840	0.840	2,000	1,680	0.8400	0.780	0.724	0.873	0.780	0.780	2,155	0.7797	-11.58%
2024-11-11	0	0.950	0.830	0.990	-	-	0	0	-	0.882	0.770	0.919	-	-	0	-	0.00%
2024-11-08	0	0.950	0.830	0.990	-	-	0	0	-	0.882	0.770	0.919	-	-	0	-	0.00%
2024-11-07	0	0.950	0.900	1.020	0.780	0.950	4,000	3,460	0.8650	0.882	0.835	0.947	0.724	0.882	4,309	0.8029	10.47%
2024-11-06	0	0.860	0.770	0.920	-	-	0	0	-	0.798	0.715	0.854	-	-	0	-	0.00%
2024-11-05	0	0.860	0.780	0.920	-	-	800	600	0.7500	0.798	0.724	0.854	-	-	862	0.6962	0.00%
2024-11-04	0	0.860	0.780	0.870	-	-	0	0	-	0.798	0.724	0.808	-	-	0	-	0.00%
2024-11-01	0	0.860	0.800	0.880	-	-	0	0	-	0.798	0.743	0.817	-	-	0	-	0.00%
2024-10-31	0	0.860	0.750	0.860	0.880	0.900	4,000	3,560	0.8900	0.798	0.696	0.798	0.817	0.835	4,309	0.8261	3.61%
2024-10-30	0	0.830	0.750	0.900	-	-	0	0	-	0.770	0.696	0.835	-	-	0	-	0.00%
2024-10-29	0	0.830	0.730	0.900	-	-	0	0	-	0.770	0.678	0.835	-	-	0	-	0.00%
2024-10-28	0	0.830	0.730	0.890	-	-	0	0	-	0.770	0.678	0.826	-	-	0	-	0.00%
2024-10-25	0	0.830	0.790	0.890	0.840	0.860	8,000	6,800	0.8500	0.770	0.733	0.826	0.780	0.798	8,619	0.7890	3.75%
2024-10-24	0	0.800	0.730	0.920	-	-	0	0	-	0.743	0.678	0.854	-	-	0	-	0.00%
2024-10-23	0	0.800	0.730	0.870	-	-	0	0	-	0.743	0.678	0.808	-	-	0	-	0.00%
2024-10-22	0	0.800	0.730	0.870	-	-	0	0	-	0.743	0.678	0.808	-	-	0	-	0.00%
2024-10-21	0	0.800	0.730	0.800	-	-	0	0	-	0.743	0.678	0.743	-	-	0	-	-4.76%
2024-10-18	0	0.840	0.750	0.850	-	-	0	0	-	0.780	0.696	0.789	-	-	0	-	0.00%
2024-10-17	0	0.840	0.750	0.850	-	-	0	0	-	0.780	0.696	0.789	-	-	0	-	0.00%
2024-10-16	0	0.840	0.820	0.850	0.840	0.840	4,000	3,360	0.8400	0.780	0.761	0.789	0.780	0.780	4,309	0.7797	2.44%
2024-10-15	0	0.820	0.730	0.830	-	-	0	0	-	0.761	0.678	0.770	-	-	0	-	0.00%
2024-10-14	0	0.820	0.740	0.900	-	-	0	0	-	0.761	0.687	0.835	-	-	0	-	0.00%
2024-10-10	0	0.820	0.780	0.900	-	-	0	0	-	0.761	0.724	0.835	-	-	0	-	0.00%
2024-10-09	0	0.820	0.820	0.900	0.820	0.820	54,000	44,280	0.8200	0.761	0.761	0.835	0.761	0.761	58,175	0.7612	-5.75%
2024-10-08	0	0.870	0.850	0.870	0.850	0.930	188,000	163,780	0.8712	0.808	0.789	0.808	0.789	0.863	202,535	0.8086	3.57%
2024-10-07	0	0.840	0.830	0.890	0.820	0.850	160,000	134,140	0.8384	0.780	0.770	0.826	0.761	0.789	172,371	0.7782	9.09%
2024-10-04	0	0.770	0.770	0.800	0.770	0.770	50,760	39,062	0.7695	0.715	0.715	0.743	0.715	0.715	54,685	0.7143	1.32%
2024-10-03	0	0.760	0.740	0.900	0.760	0.770	12,000	9,180	0.7650	0.705	0.687	0.835	0.705	0.715	12,928	0.7101	-2.56%
2024-10-02	0	0.780	0.760	0.900	0.760	0.780	36,000	27,880	0.7744	0.724	0.705	0.835	0.705	0.724	38,783	0.7189	11.43%
2024-09-30	0	0.700	0.680	0.810	0.700	0.700	10,000	7,000	0.7000	0.650	0.631	0.752	0.650	0.650	10,773	0.6498	-5.41%
2024-09-27	0	0.740	0.720	0.850	0.640	0.750	70,000	50,140	0.7163	0.687	0.668	0.789	0.594	0.696	75,412	0.6649	12.12%
2024-09-26	0	0.660	0.660	0.730	-	-	0	0	-	0.613	0.613	0.678	-	-	0	-	0.00%
2024-09-25	0	0.660	0.650	0.730	-	-	0	0	-	0.613	0.603	0.678	-	-	0	-	0.00%
2024-09-24	0	0.660	0.660	0.720	0.650	0.650	2,000	1,300	0.6500	0.613	0.613	0.668	0.603	0.603	2,155	0.6034	0.00%
2024-09-23	0	0.660	0.660	0.730	-	-	0	0	-	0.613	0.613	0.678	-	-	0	-	0.00%
2024-09-20	0	0.680	0.670	0.730	-	-	0	0	-	0.613	0.604	0.658	-	-	0	-	0.00%
2024-09-19	0	0.680	0.670	0.730	-	-	0	0	-	0.613	0.604	0.658	-	-	0	-	0.00%
2024-09-17	0	0.680	0.680	0.730	-	-	0	0	-	0.613	0.613	0.658	-	-	0	-	1.49%
2024-09-16	0	0.670	0.670	0.730	0.670	0.690	32,000	21,840	0.6825	0.604	0.604	0.658	0.604	0.622	35,519	0.6149	-4.29%
2024-09-13	0	0.700	0.690	0.800	-	-	0	0	-	0.631	0.622	0.721	-	-	0	-	0.00%
2024-09-12	0	0.700	0.690	0.780	-	-	0	0	-	0.631	0.622	0.703	-	-	0	-	0.00%
2024-09-11	0	0.700	0.690	0.790	-	-	0	0	-	0.631	0.622	0.712	-	-	0	-	0.00%
2024-09-10	0	0.700	0.690	0.780	-	-	0	0	-	0.631	0.622	0.703	-	-	0	-	0.00%
2024-09-09	0	0.700	0.690	0.790	0.700	0.700	10,000	7,000	0.7000	0.631	0.622	0.712	0.631	0.631	11,100	0.6307	-5.41%
2024-09-05	0	0.740	0.690	0.790	-	-	0	0	-	0.667	0.622	0.712	-	-	0	-	0.00%
2024-09-04	0	0.740	0.690	0.790	-	-	0	0	-	0.667	0.622	0.712	-	-	0	-	0.00%
2024-09-03	0	0.740	0.700	0.820	-	-	0	0	-	0.667	0.631	0.739	-	-	0	-	0.00%
2024-09-02	0	0.740	0.690	0.850	-	-	0	0	-	0.667	0.622	0.766	-	-	0	-	0.00%
2024-08-30	0	0.740	0.690	0.790	-	-	0	0	-	0.667	0.622	0.712	-	-	0	-	0.00%
2024-08-29	0	0.740	0.690	0.800	-	-	0	0	-	0.667	0.622	0.721	-	-	0	-	0.00%
2024-08-28	0	0.740	0.700	0.780	-	-	0	0	-	0.667	0.631	0.703	-	-	0	-	0.00%
2024-08-27	0	0.740	0.690	0.780	0.740	0.740	2,000	1,480	0.7400	0.667	0.622	0.703	0.667	0.667	2,220	0.6667	7.25%
2024-08-26	0	0.690	0.660	0.740	-	-	0	0	-	0.622	0.595	0.667	-	-	0	-	0.00%
2024-08-23	0	0.690	0.670	0.740	-	-	0	0	-	0.622	0.604	0.667	-	-	0	-	0.00%
2024-08-22	0	0.690	0.670	0.740	-	-	0	0	-	0.622	0.604	0.667	-	-	0	-	0.00%
2024-08-21	0	0.690	0.670	0.740	-	-	0	0	-	0.622	0.604	0.667	-	-	0	-	0.00%
2024-08-20	0	0.690	0.660	0.740	-	-	0	0	-	0.622	0.595	0.667	-	-	0	-	0.00%
2024-08-19	0	0.690	0.680	0.740	-	-	0	0	-	0.622	0.613	0.667	-	-	0	-	0.00%
2024-08-16	0	0.690	0.680	0.740	-	-	0	0	-	0.622	0.613	0.667	-	-	0	-	0.00%
2024-08-15	0	0.690	0.660	0.740	-	-	0	0	-	0.622	0.595	0.667	-	-	0	-	0.00%
2024-08-14	0	0.690	0.680	0.740	-	-	0	0	-	0.622	0.613	0.667	-	-	0	-	0.00%
2024-08-13	0	0.690	0.660	0.740	-	-	0	0	-	0.622	0.595	0.667	-	-	0	-	0.00%
2024-08-12	0	0.690	0.670	0.740	-	-	0	0	-	0.622	0.604	0.667	-	-	0	-	0.00%
2024-08-09	0	0.690	0.690	0.740	-	-	0	0	-	0.622	0.622	0.667	-	-	0	-	1.47%
2024-08-08	0	0.680	0.680	0.740	0.680	0.680	8,000	5,440	0.6800	0.613	0.613	0.667	0.613	0.613	8,880	0.6126	0.00%
2024-08-07	0	0.680	0.680	0.740	0.680	0.680	12,000	8,160	0.6800	0.613	0.613	0.667	0.613	0.613	13,320	0.6126	-4.23%
2024-08-06	0	0.710	0.710	0.740	0.710	0.710	42,000	29,820	0.7100	0.640	0.640	0.667	0.640	0.640	46,618	0.6397	-4.05%
2024-08-05	0	0.740	0.710	0.850	-	-	0	0	-	0.667	0.640	0.766	-	-	0	-	0.00%
2024-08-02	0	0.740	0.710	0.800	-	-	0	0	-	0.667	0.640	0.721	-	-	0	-	0.00%
2024-08-01	0	0.740	0.710	0.800	-	-	0	0	-	0.667	0.640	0.721	-	-	0	-	0.00%
2024-07-31	0	0.740	0.710	1.000	-	-	0	0	-	0.667	0.640	0.901	-	-	0	-	0.00%
2024-07-30	0	0.740	0.740	0.790	-	-	0	0	-	0.667	0.667	0.712	-	-	0	-	0.00%
2024-07-29	0	0.740	0.710	0.800	-	-	0	0	-	0.667	0.640	0.721	-	-	0	-	0.00%
2024-07-26	0	0.740	0.710	0.810	-	-	0	0	-	0.667	0.640	0.730	-	-	0	-	0.00%
2024-07-25	0	0.740	0.710	-	-	-	0	0	-	0.667	0.640	-	-	-	0	-	0.00%
2024-07-24	0	0.740	0.710	-	-	-	0	0	-	0.667	0.640	-	-	-	0	-	0.00%
2024-07-23	0	0.740	0.740	0.790	-	-	2,000	1,540	0.7700	0.667	0.667	0.712	-	-	2,220	0.6937	2.78%
2024-07-22	0	0.720	0.720	0.770	-	-	0	0	-	0.649	0.649	0.694	-	-	0	-	0.00%
2024-07-19	0	0.720	0.720	0.770	-	-	0	0	-	0.649	0.649	0.694	-	-	0	-	0.00%
2024-07-18	0	0.720	0.710	0.770	-	-	0	0	-	0.649	0.640	0.694	-	-	0	-	0.00%
2024-07-17	0	0.720	0.710	0.770	-	-	0	0	-	0.649	0.640	0.694	-	-	0	-	0.00%
2024-07-16	0	0.720	0.710	0.770	-	-	0	0	-	0.649	0.640	0.694	-	-	0	-	0.00%
2024-07-15	0	0.720	0.710	0.770	-	-	0	0	-	0.649	0.640	0.694	-	-	0	-	0.00%
2024-07-12	0	0.720	0.720	0.770	-	-	0	0	-	0.649	0.649	0.694	-	-	0	-	0.00%
2024-07-11	0	0.720	0.720	0.770	-	-	0	0	-	0.649	0.649	0.694	-	-	0	-	1.41%
2024-07-10	0	0.710	0.710	0.770	-	-	0	0	-	0.640	0.640	0.694	-	-	0	-	0.00%
2024-07-09	0	0.710	0.710	0.810	0.710	0.710	2,000	1,420	0.7100	0.640	0.640	0.730	0.640	0.640	2,220	0.6397	-6.58%
2024-07-08	0	0.760	0.710	0.860	-	-	1,600	1,088	0.6800	0.685	0.640	0.775	-	-	1,776	0.6126	0.00%
2024-07-05	0	0.760	0.710	0.850	-	-	0	0	-	0.685	0.640	0.766	-	-	0	-	0.00%
2024-07-04	0	0.760	0.710	0.830	-	-	0	0	-	0.685	0.640	0.748	-	-	0	-	0.00%
2024-07-03	0	0.760	0.730	0.830	-	-	0	0	-	0.685	0.658	0.748	-	-	0	-	0.00%
2024-07-02	0	0.760	0.720	0.830	-	-	0	0	-	0.685	0.649	0.748	-	-	0	-	0.00%
2024-06-28	0	0.760	0.710	0.830	-	-	0	0	-	0.685	0.640	0.748	-	-	0	-	0.00%
2024-06-27	0	0.760	0.710	0.830	-	-	0	0	-	0.685	0.640	0.748	-	-	0	-	0.00%
2024-06-26	0	0.760	0.710	0.830	-	-	0	0	-	0.685	0.640	0.748	-	-	0	-	0.00%
2024-06-25	0	0.760	0.710	0.850	-	-	0	0	-	0.685	0.640	0.766	-	-	0	-	0.00%
2024-06-24	0	0.760	0.710	0.820	0.760	0.760	2,000	1,520	0.7600	0.685	0.640	0.739	0.685	0.685	2,220	0.6847	-1.30%
2024-06-21	0	0.770	0.750	0.780	-	-	0	0	-	0.694	0.676	0.703	-	-	0	-	0.00%
2024-06-20	0	0.770	0.720	0.770	-	-	0	0	-	0.694	0.649	0.694	-	-	0	-	0.00%
2024-06-19	0	0.770	0.720	0.790	-	-	0	0	-	0.694	0.649	0.712	-	-	0	-	0.00%
2024-06-18	0	0.770	0.710	0.820	-	-	0	0	-	0.694	0.640	0.739	-	-	0	-	0.00%
2024-06-17	0	0.770	0.710	0.850	-	-	0	0	-	0.694	0.640	0.766	-	-	0	-	0.00%
2024-06-14	0	0.770	0.720	0.800	-	-	0	0	-	0.694	0.649	0.721	-	-	0	-	0.00%
2024-06-13	0	0.770	0.720	0.850	-	-	0	0	-	0.694	0.649	0.766	-	-	0	-	0.00%
2024-06-12	0	0.770	0.720	0.800	-	-	0	0	-	0.694	0.649	0.721	-	-	0	-	0.00%
2024-06-11	0	0.770	0.710	0.830	-	-	0	0	-	0.694	0.640	0.748	-	-	0	-	0.00%
2024-06-07	0	0.770	0.750	0.830	0.770	0.770	40,000	30,800	0.7700	0.694	0.676	0.748	0.694	0.694	44,398	0.6937	0.00%
2024-06-06	0	0.770	0.710	0.820	-	-	0	0	-	0.694	0.640	0.739	-	-	0	-	0.00%
2024-06-05	0	0.770	0.740	0.850	-	-	0	0	-	0.694	0.667	0.766	-	-	0	-	0.00%
2024-06-04	0	0.770	0.730	0.830	-	-	0	0	-	0.694	0.658	0.748	-	-	0	-	0.00%
2024-06-03	0	0.770	0.720	0.810	-	-	0	0	-	0.694	0.649	0.730	-	-	0	-	-0.00%
2024-05-31	0	0.790	0.730	0.790	-	-	0	0	-	0.694	0.641	0.694	-	-	0	-	-1.25%
2024-05-30	0	0.800	0.710	0.850	-	-	0	0	-	0.702	0.623	0.746	-	-	0	-	0.00%
2024-05-29	0	0.800	0.750	0.800	-	-	0	0	-	0.702	0.659	0.702	-	-	0	-	0.00%
2024-05-28	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2024-05-27	0	0.800	0.720	0.850	-	-	0	0	-	0.702	0.632	0.746	-	-	0	-	0.00%
2024-05-24	0	0.800	0.710	0.840	-	-	0	0	-	0.702	0.623	0.738	-	-	0	-	0.00%
2024-05-23	0	0.800	0.760	0.850	0.800	0.800	50,000	40,000	0.8000	0.702	0.667	0.746	0.702	0.702	56,940	0.7025	0.00%
2024-05-22	0	0.800	0.770	0.860	0.750	0.800	4,000	3,100	0.7750	0.702	0.676	0.755	0.659	0.702	4,555	0.6805	2.56%
2024-05-21	0	0.780	0.750	0.840	-	-	0	0	-	0.685	0.659	0.738	-	-	0	-	0.00%
2024-05-20	0	0.780	0.780	0.840	-	-	0	0	-	0.685	0.685	0.738	-	-	0	-	2.63%
2024-05-17	0	0.760	0.760	0.790	-	-	0	0	-	0.667	0.667	0.694	-	-	0	-	0.00%
2024-05-16	0	0.760	0.760	0.790	-	-	0	0	-	0.667	0.667	0.694	-	-	0	-	0.00%
2024-05-14	0	0.760	0.710	0.790	-	-	0	0	-	0.667	0.623	0.694	-	-	0	-	0.00%
2024-05-13	0	0.760	0.730	0.790	-	-	0	0	-	0.667	0.641	0.694	-	-	0	-	0.00%
2024-05-10	0	0.760	0.750	0.790	-	-	0	0	-	0.667	0.659	0.694	-	-	0	-	7.04%
2024-05-09	0	0.710	0.710	0.790	0.700	0.710	5,600	3,876	0.6921	0.623	0.623	0.694	0.615	0.623	6,377	0.6078	-1.39%
2024-05-08	0	0.720	0.720	0.810	-	-	0	0	-	0.632	0.632	0.711	-	-	0	-	1.41%
2024-05-07	0	0.710	0.710	0.790	-	-	0	0	-	0.623	0.623	0.694	-	-	0	-	1.43%
2024-05-06	0	0.700	0.700	0.790	0.700	0.700	4,000	2,800	0.7000	0.615	0.615	0.694	0.615	0.615	4,555	0.6147	-4.11%
2024-05-03	0	0.730	0.690	0.790	-	-	0	0	-	0.641	0.606	0.694	-	-	0	-	0.00%
2024-05-02	0	0.730	0.710	0.810	0.730	0.810	7,600	5,748	0.7563	0.641	0.623	0.711	0.641	0.711	8,655	0.6641	-3.95%
2024-04-30	0	0.760	0.740	0.780	0.650	0.760	24,000	16,100	0.6708	0.667	0.650	0.685	0.571	0.667	27,331	0.5891	0.00%
2024-04-29	0	0.760	0.700	0.800	0.760	0.760	2,000	1,520	0.7600	0.667	0.615	0.702	0.667	0.667	2,278	0.6674	1.33%
2024-04-26	0	0.750	0.690	0.780	-	-	0	0	-	0.659	0.606	0.685	-	-	0	-	0.00%
2024-04-25	0	0.750	0.680	0.760	-	-	0	0	-	0.659	0.597	0.667	-	-	0	-	0.00%
2024-04-24	0	0.750	0.680	0.760	-	-	0	0	-	0.659	0.597	0.667	-	-	0	-	0.00%
2024-04-23	0	0.750	0.750	0.760	-	-	0	0	-	0.659	0.659	0.667	-	-	0	-	4.17%
2024-04-22	0	0.720	0.640	0.760	-	-	0	0	-	0.632	0.562	0.667	-	-	0	-	0.00%
2024-04-19	0	0.720	0.620	0.770	-	-	0	0	-	0.632	0.544	0.676	-	-	0	-	0.00%
2024-04-18	0	0.720	0.630	0.760	-	-	0	0	-	0.632	0.553	0.667	-	-	0	-	0.00%
2024-04-17	0	0.720	0.720	0.770	-	-	0	0	-	0.632	0.632	0.676	-	-	0	-	2.86%
2024-04-16	0	0.700	0.700	0.780	0.700	0.740	162,800	115,624	0.7102	0.615	0.615	0.685	0.615	0.650	185,395	0.6237	-9.09%
2024-04-15	0	0.770	0.740	0.770	0.770	0.770	8,000	6,160	0.7700	0.676	0.650	0.676	0.676	0.676	9,110	0.6762	-7.23%
2024-04-12	0	0.830	0.760	0.900	-	-	0	0	-	0.729	0.667	0.790	-	-	0	-	0.00%
2024-04-11	0	0.830	0.820	0.850	-	-	0	0	-	0.729	0.720	0.746	-	-	0	-	0.00%
2024-04-10	0	0.830	0.810	0.830	-	-	0	0	-	0.729	0.711	0.729	-	-	0	-	-2.35%
2024-04-09	0	0.850	0.750	0.900	-	-	0	0	-	0.746	0.659	0.790	-	-	0	-	0.00%
2024-04-08	0	0.850	0.750	0.900	-	-	0	0	-	0.746	0.659	0.790	-	-	0	-	0.00%
2024-04-05	0	0.850	0.770	0.900	-	-	0	0	-	0.746	0.676	0.790	-	-	0	-	0.00%
2024-04-03	0	0.850	0.740	0.890	-	-	0	0	-	0.746	0.650	0.782	-	-	0	-	0.00%
2024-04-02	0	0.850	0.800	0.850	0.850	0.850	20,000	17,000	0.8500	0.746	0.702	0.746	0.746	0.746	22,776	0.7464	0.00%
2024-03-28	0	0.850	0.750	0.900	-	-	0	0	-	0.746	0.659	0.790	-	-	0	-	0.00%
2024-03-27	0	0.850	0.750	0.900	-	-	0	0	-	0.746	0.659	0.790	-	-	0	-	0.00%
2024-03-26	0	0.850	0.750	0.900	-	-	0	0	-	0.746	0.659	0.790	-	-	0	-	0.00%
2024-03-25	0	0.850	0.740	0.850	-	-	0	0	-	0.746	0.650	0.746	-	-	0	-	0.00%
2024-03-22	0	0.850	0.780	0.890	-	-	0	0	-	0.746	0.685	0.782	-	-	0	-	0.00%
2024-03-21	0	0.850	0.800	0.890	-	-	0	0	-	0.746	0.702	0.782	-	-	0	-	0.00%
2024-03-20	0	0.850	0.800	0.900	-	-	0	0	-	0.746	0.702	0.790	-	-	0	-	0.00%
2024-03-19	0	0.850	0.800	0.900	-	-	0	0	-	0.746	0.702	0.790	-	-	0	-	0.00%
2024-03-18	0	0.850	0.800	0.900	-	-	0	0	-	0.746	0.702	0.790	-	-	0	-	0.00%
2024-03-15	0	0.850	0.800	0.900	-	-	0	0	-	0.746	0.702	0.790	-	-	0	-	0.00%
2024-03-14	0	0.850	0.800	0.950	0.800	0.970	146,000	127,460	0.8730	0.746	0.702	0.834	0.702	0.852	166,264	0.7666	-14.14%
2024-03-13	0	0.990	0.730	1.000	0.870	1.080	14,000	14,340	1.0243	0.869	0.641	0.878	0.764	0.948	15,943	0.8994	0.00%
2024-03-12	0	0.990	0.750	0.990	0.740	0.990	86,126	70,228	0.8154	0.869	0.659	0.869	0.650	0.869	98,080	0.7160	26.92%
2024-03-11	0	0.780	0.730	0.830	-	-	0	0	-	0.685	0.641	0.729	-	-	0	-	0.00%
2024-03-08	0	0.780	0.730	0.830	-	-	0	0	-	0.685	0.641	0.729	-	-	0	-	0.00%
2024-03-07	0	0.780	0.730	0.820	0.780	0.780	30,000	23,400	0.7800	0.685	0.641	0.720	0.685	0.685	34,164	0.6849	4.00%
2024-03-06	0	0.750	0.700	0.790	-	-	0	0	-	0.659	0.615	0.694	-	-	0	-	0.00%
2024-03-05	0	0.750	0.720	0.790	0.750	0.750	2,800	2,116	0.7557	0.659	0.632	0.694	0.659	0.659	3,189	0.6636	-6.25%
2024-03-04	0	0.800	0.750	0.830	-	-	0	0	-	0.702	0.659	0.729	-	-	0	-	0.00%
2024-03-01	0	0.800	0.750	0.830	-	-	0	0	-	0.702	0.659	0.729	-	-	0	-	0.00%
2024-02-29	0	0.800	0.800	0.830	-	-	0	0	-	0.702	0.702	0.729	-	-	0	-	0.00%
2024-02-28	0	0.800	0.750	0.830	-	-	0	0	-	0.702	0.659	0.729	-	-	0	-	0.00%
2024-02-27	0	0.800	0.750	0.830	-	-	0	0	-	0.702	0.659	0.729	-	-	0	-	0.00%
2024-02-26	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-02-23	0	0.800	0.730	0.830	-	-	0	0	-	0.702	0.641	0.729	-	-	0	-	0.00%
2024-02-22	0	0.800	0.730	0.830	-	-	0	0	-	0.702	0.641	0.729	-	-	0	-	0.00%
2024-02-21	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-02-20	0	0.800	0.730	0.830	0.800	0.800	4,000	3,200	0.8000	0.702	0.641	0.729	0.702	0.702	4,555	0.7025	3.90%
2024-02-19	0	0.770	0.710	0.800	-	-	0	0	-	0.676	0.623	0.702	-	-	0	-	0.00%
2024-02-16	0	0.770	0.690	0.800	-	-	0	0	-	0.676	0.606	0.702	-	-	0	-	0.00%
2024-02-15	0	0.770	0.690	0.800	-	-	0	0	-	0.676	0.606	0.702	-	-	0	-	0.00%
2024-02-14	0	0.770	0.710	0.800	-	-	0	0	-	0.676	0.623	0.702	-	-	0	-	0.00%
2024-02-09	0	0.770	0.700	0.800	-	-	0	0	-	0.676	0.615	0.702	-	-	0	-	0.00%
2024-02-08	0	0.770	0.760	0.800	-	-	0	0	-	0.676	0.667	0.702	-	-	0	-	0.00%
2024-02-07	0	0.770	0.690	0.800	-	-	0	0	-	0.676	0.606	0.702	-	-	0	-	0.00%
2024-02-06	0	0.770	0.700	0.800	-	-	0	0	-	0.676	0.615	0.702	-	-	0	-	0.00%
2024-02-05	0	0.770	0.700	0.800	-	-	0	0	-	0.676	0.615	0.702	-	-	0	-	0.00%
2024-02-02	0	0.770	0.690	0.800	-	-	0	0	-	0.676	0.606	0.702	-	-	0	-	0.00%
2024-02-01	0	0.770	0.680	0.800	-	-	0	0	-	0.676	0.597	0.702	-	-	0	-	0.00%
2024-01-31	0	0.770	0.700	0.800	-	-	0	0	-	0.676	0.615	0.702	-	-	0	-	0.00%
2024-01-30	0	0.770	0.770	0.800	0.750	0.750	4,000	3,000	0.7500	0.676	0.676	0.702	0.659	0.659	4,555	0.6586	-1.28%
2024-01-29	0	0.780	0.710	0.800	-	-	0	0	-	0.685	0.623	0.702	-	-	0	-	0.00%
2024-01-26	0	0.780	0.730	0.800	-	-	0	0	-	0.685	0.641	0.702	-	-	0	-	0.00%
2024-01-25	0	0.780	0.710	0.800	-	-	0	0	-	0.685	0.623	0.702	-	-	0	-	0.00%
2024-01-24	0	0.780	0.720	0.800	-	-	0	0	-	0.685	0.632	0.702	-	-	0	-	0.00%
2024-01-23	0	0.780	0.750	0.800	-	-	0	0	-	0.685	0.659	0.702	-	-	0	-	0.00%
2024-01-22	0	0.780	0.690	0.780	-	-	0	0	-	0.685	0.606	0.685	-	-	0	-	0.00%
2024-01-19	0	0.780	0.710	0.800	-	-	0	0	-	0.685	0.623	0.702	-	-	0	-	0.00%
2024-01-18	0	0.780	0.710	0.800	-	-	0	0	-	0.685	0.623	0.702	-	-	0	-	0.00%
2024-01-17	0	0.780	0.700	0.800	0.780	0.780	2,000	1,560	0.7800	0.685	0.615	0.702	0.685	0.685	2,278	0.6849	4.00%
2024-01-16	0	0.750	0.740	0.780	0.750	0.750	4,000	3,000	0.7500	0.659	0.650	0.685	0.659	0.659	4,555	0.6586	-6.25%
2024-01-15	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-01-12	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-01-11	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-01-10	0	0.800	0.750	0.830	-	-	0	0	-	0.702	0.659	0.729	-	-	0	-	0.00%
2024-01-09	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-01-08	0	0.800	0.740	0.830	-	-	0	0	-	0.702	0.650	0.729	-	-	0	-	0.00%
2024-01-05	0	0.800	0.750	0.830	-	-	0	0	-	0.702	0.659	0.729	-	-	0	-	0.00%
2024-01-04	0	0.800	0.760	0.830	-	-	0	0	-	0.702	0.667	0.729	-	-	0	-	0.00%
2024-01-03	0	0.800	0.780	0.830	0.750	0.800	20,000	15,900	0.7950	0.702	0.685	0.729	0.659	0.702	22,776	0.6981	-1.23%
2024-01-02	0	0.810	0.810	0.830	-	-	0	0	-	0.711	0.711	0.729	-	-	0	-	0.00%
2023-12-29	0	0.810	0.810	0.830	-	-	0	0	-	0.711	0.711	0.729	-	-	0	-	1.25%
2023-12-28	0	0.800	0.800	0.820	0.740	0.810	4,000	3,100	0.7750	0.702	0.702	0.720	0.650	0.711	4,555	0.6805	2.56%
2023-12-27	0	0.780	0.780	0.830	-	-	0	0	-	0.685	0.685	0.729	-	-	0	-	5.41%
2023-12-22	0	0.740	0.700	0.830	-	-	0	0	-	0.650	0.615	0.729	-	-	0	-	0.00%
2023-12-21	0	0.740	0.740	0.830	0.740	0.830	6,000	4,800	0.8000	0.650	0.650	0.729	0.650	0.729	6,833	0.7025	-1.33%
2023-12-20	0	0.750	0.750	0.830	0.720	0.840	60,000	49,220	0.8203	0.659	0.659	0.729	0.632	0.738	68,328	0.7204	1.35%
2023-12-19	0	0.740	0.700	0.840	-	-	0	0	-	0.650	0.615	0.738	-	-	0	-	0.00%
2023-12-18	0	0.740	0.700	0.840	-	-	0	0	-	0.650	0.615	0.738	-	-	0	-	0.00%
2023-12-15	0	0.740	0.680	0.840	-	-	0	0	-	0.650	0.597	0.738	-	-	0	-	0.00%
2023-12-14	0	0.740	0.700	0.840	-	-	337	225	0.6677	0.650	0.615	0.738	-	-	384	0.5863	0.00%
2023-12-13	0	0.740	0.740	0.840	0.720	0.750	10,000	7,420	0.7420	0.650	0.650	0.738	0.632	0.659	11,388	0.6516	-9.76%
2023-12-12	0	0.820	0.740	0.840	-	-	0	0	-	0.720	0.650	0.738	-	-	0	-	0.00%
2023-12-11	0	0.820	0.750	0.840	-	-	0	0	-	0.720	0.659	0.738	-	-	0	-	0.00%
2023-12-08	0	0.820	0.700	0.840	-	-	0	0	-	0.720	0.615	0.738	-	-	0	-	0.00%
2023-12-07	0	0.820	0.740	0.840	-	-	0	0	-	0.720	0.650	0.738	-	-	0	-	0.00%
2023-12-06	0	0.820	0.760	0.840	-	-	0	0	-	0.720	0.667	0.738	-	-	0	-	0.00%
2023-12-05	0	0.820	0.750	0.840	-	-	0	0	-	0.720	0.659	0.738	-	-	0	-	0.00%
2023-12-04	0	0.820	0.750	0.840	-	-	0	0	-	0.720	0.659	0.738	-	-	0	-	0.00%
2023-12-01	0	0.820	0.740	0.840	-	-	0	0	-	0.720	0.650	0.738	-	-	0	-	0.00%
2023-11-30	0	0.820	0.760	0.820	0.700	0.820	16,000	12,352	0.7720	0.720	0.667	0.720	0.615	0.720	18,221	0.6779	0.00%
2023-11-29	0	0.820	0.770	0.830	-	-	0	0	-	0.720	0.676	0.729	-	-	0	-	0.00%
2023-11-28	0	0.820	0.750	0.830	-	-	0	0	-	0.720	0.659	0.729	-	-	0	-	0.00%
2023-11-27	0	0.820	0.700	0.850	0.710	0.820	24,000	19,100	0.7958	0.720	0.615	0.746	0.623	0.720	27,331	0.6988	13.89%
2023-11-24	0	0.720	0.720	0.780	0.720	0.720	5,600	3,968	0.7086	0.632	0.632	0.685	0.632	0.632	6,377	0.6222	-10.00%
2023-11-23	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-22	0	0.800	0.730	0.840	-	-	0	0	-	0.702	0.641	0.738	-	-	0	-	0.00%
2023-11-21	0	0.800	0.750	0.850	-	-	0	0	-	0.702	0.659	0.746	-	-	0	-	0.00%
2023-11-20	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-11-17	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-11-16	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-15	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-14	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-11-13	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-10	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-09	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-08	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-11-07	0	0.800	0.750	0.850	-	-	0	0	-	0.702	0.659	0.746	-	-	0	-	0.00%
2023-11-06	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-11-03	0	0.800	0.710	0.840	-	-	0	0	-	0.702	0.623	0.738	-	-	0	-	0.00%
2023-11-02	0	0.800	0.760	0.840	-	-	0	0	-	0.702	0.667	0.738	-	-	0	-	0.00%
2023-11-01	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-31	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-30	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-27	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-26	0	0.800	0.730	0.840	-	-	0	0	-	0.702	0.641	0.738	-	-	0	-	0.00%
2023-10-25	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-24	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-20	0	0.800	0.750	0.850	-	-	0	0	-	0.702	0.659	0.746	-	-	0	-	0.00%
2023-10-19	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-18	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-17	0	0.800	0.680	0.840	-	-	0	0	-	0.702	0.597	0.738	-	-	0	-	0.00%
2023-10-16	0	0.800	0.750	0.850	-	-	0	0	-	0.702	0.659	0.746	-	-	0	-	0.00%
2023-10-13	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-12	0	0.800	0.750	0.850	-	-	0	0	-	0.702	0.659	0.746	-	-	0	-	0.00%
2023-10-11	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-10	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-10-09	0	0.800	0.680	0.850	-	-	0	0	-	0.702	0.597	0.746	-	-	0	-	0.00%
2023-10-06	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-05	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-04	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-10-03	0	0.800	0.720	0.840	-	-	0	0	-	0.702	0.632	0.738	-	-	0	-	0.00%
2023-09-29	0	0.800	0.740	0.840	-	-	0	0	-	0.702	0.650	0.738	-	-	0	-	0.00%
2023-09-28	0	0.800	0.750	0.850	-	-	400	288	0.7200	0.702	0.659	0.746	-	-	456	0.6322	0.00%
2023-09-27	0	0.800	0.750	0.840	-	-	0	0	-	0.702	0.659	0.738	-	-	0	-	0.00%
2023-09-26	0	0.800	0.730	0.810	0.780	0.800	72,038	56,223	0.7805	0.702	0.641	0.711	0.685	0.702	82,036	0.6853	15.94%
2023-09-25	0	0.690	0.690	0.850	0.680	0.680	2,000	1,360	0.6800	0.606	0.606	0.746	0.597	0.597	2,278	0.5971	-11.54%
2023-09-22	0	0.780	0.750	0.840	-	-	0	0	-	0.685	0.659	0.738	-	-	0	-	0.00%
2023-09-21	0	0.780	0.750	0.840	-	-	0	0	-	0.685	0.659	0.738	-	-	0	-	-0.00%
2023-09-20	0	0.800	0.750	0.830	-	-	0	0	-	0.685	0.642	0.711	-	-	0	-	0.00%
2023-09-19	0	0.800	0.720	0.800	-	-	0	0	-	0.685	0.616	0.685	-	-	0	-	0.00%
2023-09-18	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-09-15	0	0.800	0.760	0.840	-	-	0	0	-	0.685	0.651	0.719	-	-	0	-	0.00%
2023-09-14	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-09-13	0	0.800	0.760	0.840	0.760	0.800	38,000	28,960	0.7621	0.685	0.651	0.719	0.651	0.685	44,384	0.6525	0.00%
2023-09-12	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-09-11	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-09-07	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-09-06	0	0.800	0.770	0.840	-	-	0	0	-	0.685	0.659	0.719	-	-	0	-	0.00%
2023-09-05	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-09-04	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-08-31	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-08-30	0	0.800	0.740	0.840	-	-	0	0	-	0.685	0.634	0.719	-	-	0	-	0.00%
2023-08-29	0	0.800	0.770	0.850	-	-	0	0	-	0.685	0.659	0.728	-	-	0	-	0.00%
2023-08-28	0	0.800	0.760	0.850	-	-	0	0	-	0.685	0.651	0.728	-	-	0	-	0.00%
2023-08-25	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-08-24	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-08-23	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-08-22	0	0.800	0.720	0.850	-	-	0	0	-	0.685	0.616	0.728	-	-	0	-	0.00%
2023-08-21	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-08-18	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-08-17	0	0.800	0.710	0.850	-	-	0	0	-	0.685	0.608	0.728	-	-	0	-	0.00%
2023-08-16	0	0.800	0.760	0.850	-	-	0	0	-	0.685	0.651	0.728	-	-	0	-	0.00%
2023-08-15	0	0.800	0.750	0.850	-	-	0	0	-	0.685	0.642	0.728	-	-	0	-	0.00%
2023-08-14	0	0.800	0.720	0.850	-	-	0	0	-	0.685	0.616	0.728	-	-	0	-	0.00%
2023-08-11	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-08-10	0	0.800	0.800	0.840	0.800	0.800	64,000	51,200	0.8000	0.685	0.685	0.719	0.685	0.685	74,751	0.6849	0.00%
2023-08-09	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-08-08	0	0.800	0.780	0.850	0.800	0.800	20,000	16,000	0.8000	0.685	0.668	0.728	0.685	0.685	23,360	0.6849	-2.44%
2023-08-07	0	0.820	0.770	0.840	-	-	0	0	-	0.702	0.659	0.719	-	-	0	-	0.00%
2023-08-04	0	0.820	0.750	0.850	-	-	0	0	-	0.702	0.642	0.728	-	-	0	-	0.00%
2023-08-03	0	0.820	0.770	0.830	0.820	0.820	50,000	41,000	0.8200	0.702	0.659	0.711	0.702	0.702	58,400	0.7021	2.50%
2023-08-02	0	0.800	0.770	0.850	-	-	0	0	-	0.685	0.659	0.728	-	-	0	-	0.00%
2023-08-01	0	0.800	0.750	0.840	-	-	0	0	-	0.685	0.642	0.719	-	-	0	-	0.00%
2023-07-31	0	0.800	0.790	0.850	-	-	800	600	0.7500	0.685	0.676	0.728	-	-	934	0.6421	0.00%
2023-07-28	0	0.800	0.800	0.850	-	-	0	0	-	0.685	0.685	0.728	-	-	0	-	0.00%
2023-07-27	0	0.800	0.760	0.850	-	-	0	0	-	0.685	0.651	0.728	-	-	0	-	0.00%
2023-07-26	0	0.800	0.760	0.850	-	-	0	0	-	0.685	0.651	0.728	-	-	0	-	0.00%
2023-07-25	0	0.800	0.770	0.840	-	-	0	0	-	0.685	0.659	0.719	-	-	0	-	0.00%
2023-07-24	0	0.800	0.760	0.850	-	-	0	0	-	0.685	0.651	0.728	-	-	0	-	0.00%
2023-07-21	0	0.800	0.770	0.850	-	-	0	0	-	0.685	0.659	0.728	-	-	0	-	0.00%
2023-07-20	0	0.800	0.790	0.820	0.800	0.810	80,000	64,400	0.8050	0.685	0.676	0.702	0.685	0.693	93,439	0.6892	0.00%
2023-07-19	0	0.800	0.780	0.810	-	-	0	0	-	0.685	0.668	0.693	-	-	0	-	0.00%
2023-07-18	0	0.800	0.770	0.850	-	-	0	0	-	0.685	0.659	0.728	-	-	0	-	0.00%
2023-07-14	0	0.800	0.770	0.850	-	-	0	0	-	0.685	0.659	0.728	-	-	0	-	0.00%
2023-07-13	0	0.800	0.790	0.810	0.800	0.800	10,000	8,000	0.8000	0.685	0.676	0.693	0.685	0.685	11,680	0.6849	0.00%
2023-07-12	0	0.800	0.780	0.850	-	-	0	0	-	0.685	0.668	0.728	-	-	0	-	0.00%
2023-07-11	0	0.800	0.780	0.850	0.790	0.790	9,200	7,220	0.7848	0.685	0.668	0.728	0.676	0.676	10,746	0.6719	0.00%
2023-07-10	0	0.800	0.780	0.850	-	-	0	0	-	0.685	0.668	0.728	-	-	0	-	0.00%
2023-07-07	0	0.800	0.790	0.840	0.790	0.800	260,000	206,900	0.7958	0.685	0.676	0.719	0.676	0.685	303,678	0.6813	-1.23%
2023-07-06	0	0.810	0.800	0.850	-	-	0	0	-	0.693	0.685	0.728	-	-	0	-	0.00%
2023-07-05	0	0.810	0.800	0.840	0.800	0.800	132,000	105,600	0.8000	0.693	0.685	0.719	0.685	0.685	154,175	0.6849	-2.41%
2023-07-04	0	0.830	0.810	0.850	0.830	0.830	10,000	8,300	0.8300	0.711	0.693	0.728	0.711	0.711	11,680	0.7106	0.00%
2023-07-03	0	0.830	0.780	0.850	0.830	0.830	10,000	8,300	0.8300	0.711	0.668	0.728	0.711	0.711	11,680	0.7106	0.00%
2023-06-30	0	0.830	0.780	0.850	-	-	0	0	-	0.711	0.668	0.728	-	-	0	-	0.00%
2023-06-29	0	0.830	0.770	0.850	-	-	0	0	-	0.711	0.659	0.728	-	-	0	-	0.00%
2023-06-28	0	0.830	0.760	0.850	-	-	0	0	-	0.711	0.651	0.728	-	-	0	-	0.00%
2023-06-27	0	0.830	0.760	0.850	-	-	0	0	-	0.711	0.651	0.728	-	-	0	-	0.00%
2023-06-26	0	0.830	0.760	0.850	0.830	0.830	4,000	3,320	0.8300	0.711	0.651	0.728	0.711	0.711	4,672	0.7106	1.22%
2023-06-23	0	0.820	0.820	0.850	-	-	0	0	-	0.702	0.702	0.728	-	-	0	-	0.00%
2023-06-21	0	0.820	0.760	0.850	-	-	0	0	-	0.702	0.651	0.728	-	-	0	-	0.00%
2023-06-20	0	0.820	0.780	0.850	-	-	0	0	-	0.702	0.668	0.728	-	-	0	-	0.00%
2023-06-19	0	0.820	0.770	0.840	-	-	0	0	-	0.702	0.659	0.719	-	-	0	-	0.00%
2023-06-16	0	0.820	0.760	0.850	-	-	0	0	-	0.702	0.651	0.728	-	-	0	-	0.00%
2023-06-15	0	0.820	0.760	0.850	-	-	0	0	-	0.702	0.651	0.728	-	-	0	-	0.00%
2023-06-14	0	0.820	0.780	0.850	-	-	0	0	-	0.702	0.668	0.728	-	-	0	-	0.00%
2023-06-13	0	0.820	0.780	0.850	-	-	0	0	-	0.702	0.668	0.728	-	-	0	-	0.00%
2023-06-12	0	0.820	0.780	0.830	-	-	0	0	-	0.702	0.668	0.711	-	-	0	-	0.00%
2023-06-09	0	0.820	0.790	0.850	-	-	0	0	-	0.702	0.676	0.728	-	-	0	-	0.00%
2023-06-08	0	0.820	0.820	0.860	0.820	0.820	28,000	22,960	0.8200	0.702	0.702	0.736	0.702	0.702	32,704	0.7021	-1.20%
2023-06-07	0	0.830	0.830	0.850	0.830	0.830	40,000	33,200	0.8300	0.711	0.711	0.728	0.711	0.711	46,720	0.7106	0.00%
2023-06-06	0	0.830	0.830	0.910	-	-	0	0	-	0.711	0.711	0.779	-	-	0	-	0.00%
2023-06-05	0	0.830	0.830	0.920	-	-	0	0	-	0.711	0.711	0.788	-	-	0	-	0.00%
2023-06-02	0	0.830	0.830	0.920	-	-	0	0	-	0.711	0.711	0.788	-	-	0	-	0.00%
2023-06-01	0	0.830	0.830	0.900	-	-	0	0	-	0.711	0.711	0.771	-	-	0	-	2.47%
2023-05-31	0	0.830	0.830	1.030	-	-	0	0	-	0.693	0.693	0.861	-	-	0	-	0.00%
2023-05-30	0	0.830	0.830	1.120	-	-	0	0	-	0.693	0.693	0.936	-	-	0	-	0.00%
2023-05-29	0	0.830	0.820	0.890	-	-	0	0	-	0.693	0.685	0.744	-	-	0	-	0.00%
2023-05-25	0	0.830	0.830	0.950	0.830	0.840	6,000	5,020	0.8367	0.693	0.693	0.794	0.693	0.702	7,181	0.6991	-1.19%
2023-05-24	0	0.840	0.840	0.860	0.840	0.840	12,000	10,080	0.8400	0.702	0.702	0.719	0.702	0.702	14,362	0.7019	-4.55%
2023-05-23	0	0.880	0.840	0.880	-	-	0	0	-	0.735	0.702	0.735	-	-	0	-	0.00%
2023-05-22	0	0.880	0.850	0.900	-	-	0	0	-	0.735	0.710	0.752	-	-	0	-	0.00%
2023-05-19	0	0.880	0.840	0.900	-	-	0	0	-	0.735	0.702	0.752	-	-	0	-	0.00%
2023-05-18	0	0.880	0.840	0.900	-	-	0	0	-	0.735	0.702	0.752	-	-	0	-	0.00%
2023-05-17	0	0.880	0.830	0.930	-	-	0	0	-	0.735	0.693	0.777	-	-	0	-	0.00%
2023-05-16	0	0.880	0.840	1.000	-	-	0	0	-	0.735	0.702	0.836	-	-	0	-	0.00%
2023-05-15	0	0.880	0.830	1.130	-	-	0	0	-	0.735	0.693	0.944	-	-	0	-	0.00%
2023-05-12	0	0.880	0.830	0.880	-	-	0	0	-	0.735	0.693	0.735	-	-	0	-	0.00%
2023-05-11	0	0.880	0.810	0.880	0.880	0.880	8,000	7,040	0.8800	0.735	0.677	0.735	0.735	0.735	9,575	0.7353	7.32%
2023-05-10	0	0.820	0.810	0.900	-	-	0	0	-	0.685	0.677	0.752	-	-	0	-	0.00%
2023-05-09	0	0.820	0.810	0.890	-	-	0	0	-	0.685	0.677	0.744	-	-	0	-	0.00%
2023-05-08	0	0.820	0.810	0.900	-	-	0	0	-	0.685	0.677	0.752	-	-	0	-	0.00%
2023-05-05	0	0.820	0.820	0.910	-	-	0	0	-	0.685	0.685	0.760	-	-	0	-	0.00%
2023-05-04	0	0.820	0.820	0.910	-	-	0	0	-	0.685	0.685	0.760	-	-	0	-	0.00%
2023-05-03	0	0.820	0.820	0.910	-	-	0	0	-	0.685	0.685	0.760	-	-	0	-	0.00%
2023-05-02	0	0.820	0.820	0.920	0.820	0.820	60,000	49,200	0.8200	0.685	0.685	0.769	0.685	0.685	71,810	0.6851	1.23%
2023-04-28	0	0.810	0.810	0.920	-	-	0	0	-	0.677	0.677	0.769	-	-	0	-	0.00%
2023-04-27	0	0.810	0.810	0.920	-	-	0	0	-	0.677	0.677	0.769	-	-	0	-	0.00%
2023-04-26	0	0.810	0.810	0.950	0.810	0.810	2,000	1,620	0.8100	0.677	0.677	0.794	0.677	0.677	2,394	0.6768	-3.57%
2023-04-25	0	0.840	0.820	0.900	-	-	0	0	-	0.702	0.685	0.752	-	-	0	-	0.00%
2023-04-24	0	0.840	0.840	0.960	0.830	0.860	64,000	53,460	0.8353	0.702	0.702	0.802	0.693	0.719	76,597	0.6979	-4.55%
2023-04-21	0	0.880	0.820	0.950	-	-	0	0	-	0.735	0.685	0.794	-	-	0	-	0.00%
2023-04-20	0	0.880	0.810	1.000	-	-	0	0	-	0.735	0.677	0.836	-	-	0	-	0.00%
2023-04-19	0	0.880	0.850	0.980	-	-	0	0	-	0.735	0.710	0.819	-	-	0	-	0.00%
2023-04-18	0	0.880	0.820	0.980	-	-	0	0	-	0.735	0.685	0.819	-	-	0	-	0.00%
2023-04-17	0	0.880	0.820	0.950	-	-	0	0	-	0.735	0.685	0.794	-	-	0	-	0.00%
2023-04-14	0	0.880	0.820	0.920	-	-	0	0	-	0.735	0.685	0.769	-	-	0	-	0.00%
2023-04-13	0	0.880	0.820	0.980	-	-	0	0	-	0.735	0.685	0.819	-	-	0	-	0.00%
2023-04-12	0	0.880	0.860	0.880	-	-	0	0	-	0.735	0.719	0.735	-	-	0	-	0.00%
2023-04-11	0	0.880	0.840	0.880	0.880	0.880	8,000	7,040	0.8800	0.735	0.702	0.735	0.735	0.735	9,575	0.7353	0.00%
2023-04-06	0	0.880	0.870	1.190	0.880	0.880	38,000	33,440	0.8800	0.735	0.727	0.994	0.735	0.735	45,480	0.7353	-8.33%
2023-04-04	0	0.960	0.880	0.960	-	-	0	0	-	0.802	0.735	0.802	-	-	0	-	0.00%
2023-04-03	0	0.960	0.890	0.960	-	-	0	0	-	0.802	0.744	0.802	-	-	0	-	-1.03%
2023-03-31	0	0.970	0.910	1.070	-	-	0	0	-	0.810	0.760	0.894	-	-	0	-	0.00%
2023-03-30	0	0.970	0.880	0.970	-	-	0	0	-	0.810	0.735	0.810	-	-	0	-	-1.02%
2023-03-29	0	0.980	0.870	0.980	0.980	0.980	10,000	9,800	0.9800	0.819	0.727	0.819	0.819	0.819	11,968	0.8188	-1.01%
2023-03-28	0	0.990	0.910	0.990	-	-	0	0	-	0.827	0.760	0.827	-	-	0	-	0.00%
2023-03-27	0	0.990	0.910	0.990	-	-	0	0	-	0.827	0.760	0.827	-	-	0	-	0.00%
2023-03-24	0	0.990	0.940	0.990	-	-	0	0	-	0.827	0.785	0.827	-	-	0	-	-1.00%
2023-03-23	0	1.000	0.910	1.000	1.000	1.000	12,000	12,000	1.0000	0.836	0.760	0.836	0.836	0.836	14,362	0.8355	0.00%
2023-03-22	0	1.000	0.920	1.000	-	-	0	0	-	0.836	0.769	0.836	-	-	0	-	0.00%
2023-03-21	0	1.000	0.920	1.100	-	-	0	0	-	0.836	0.769	0.919	-	-	0	-	0.00%
2023-03-20	0	1.000	0.930	1.100	-	-	0	0	-	0.836	0.777	0.919	-	-	0	-	0.00%
2023-03-17	0	1.000	0.900	1.050	-	-	0	0	-	0.836	0.752	0.877	-	-	0	-	0.00%
2023-03-16	0	1.000	0.910	1.070	-	-	0	0	-	0.836	0.760	0.894	-	-	0	-	0.00%
2023-03-15	0	1.000	0.910	1.070	-	-	0	0	-	0.836	0.760	0.894	-	-	0	-	0.00%
2023-03-14	0	1.000	0.920	1.060	-	-	0	0	-	0.836	0.769	0.886	-	-	0	-	0.00%
2023-03-13	0	1.000	1.000	1.060	-	-	0	0	-	0.836	0.836	0.886	-	-	0	-	0.00%
2023-03-10	0	1.000	0.930	1.070	-	-	0	0	-	0.836	0.777	0.894	-	-	0	-	0.00%
2023-03-09	0	1.000	0.920	1.070	-	-	0	0	-	0.836	0.769	0.894	-	-	0	-	0.00%
2023-03-08	0	1.000	0.920	1.090	-	-	0	0	-	0.836	0.769	0.911	-	-	0	-	0.00%
2023-03-07	0	1.000	0.910	1.090	-	-	0	0	-	0.836	0.760	0.911	-	-	0	-	0.00%
2023-03-06	0	1.000	0.910	1.090	-	-	0	0	-	0.836	0.760	0.911	-	-	0	-	0.00%
2023-03-03	0	1.000	0.930	1.110	-	-	0	0	-	0.836	0.777	0.927	-	-	0	-	0.00%
2023-03-02	0	1.000	0.940	1.110	-	-	0	0	-	0.836	0.785	0.927	-	-	0	-	0.00%
2023-03-01	0	1.000	1.000	1.100	-	-	0	0	-	0.836	0.836	0.919	-	-	0	-	0.00%
2023-02-28	0	1.000	0.920	1.120	-	-	0	0	-	0.836	0.769	0.936	-	-	0	-	0.00%
2023-02-27	0	1.000	1.000	1.120	-	-	0	0	-	0.836	0.836	0.936	-	-	0	-	0.00%
2023-02-24	0	1.000	0.920	1.100	-	-	0	0	-	0.836	0.769	0.919	-	-	0	-	0.00%
2023-02-23	0	1.000	0.910	1.070	-	-	0	0	-	0.836	0.760	0.894	-	-	0	-	0.00%
2023-02-22	0	1.000	0.940	1.050	-	-	0	0	-	0.836	0.785	0.877	-	-	0	-	0.00%
2023-02-21	0	1.000	0.950	1.080	-	-	0	0	-	0.836	0.794	0.902	-	-	0	-	0.00%
2023-02-20	0	1.000	0.950	1.080	-	-	0	0	-	0.836	0.794	0.902	-	-	0	-	0.00%
2023-02-17	0	1.000	0.930	1.080	-	-	0	0	-	0.836	0.777	0.902	-	-	0	-	0.00%
2023-02-16	0	1.000	0.960	1.100	-	-	0	0	-	0.836	0.802	0.919	-	-	0	-	0.00%
2023-02-15	0	1.000	0.920	1.050	-	-	0	0	-	0.836	0.769	0.877	-	-	0	-	0.00%
2023-02-14	0	1.000	0.970	1.200	-	-	0	0	-	0.836	0.810	1.003	-	-	0	-	0.00%
2023-02-13	0	1.000	0.930	1.100	-	-	0	0	-	0.836	0.777	0.919	-	-	0	-	0.00%
2023-02-10	0	1.000	1.000	1.100	0.990	0.990	2,000	1,980	0.9900	0.836	0.836	0.919	0.827	0.827	2,394	0.8272	-7.41%
2023-02-09	0	1.080	1.010	1.080	-	-	0	0	-	0.902	0.844	0.902	-	-	0	-	0.00%
2023-02-08	0	1.080	1.000	1.080	-	-	0	0	-	0.902	0.836	0.902	-	-	0	-	0.00%
2023-02-07	0	1.080	1.000	1.080	-	-	0	0	-	0.902	0.836	0.902	-	-	0	-	0.00%
2023-02-06	0	1.080	1.000	1.080	1.080	1.080	2,000	2,160	1.0800	0.902	0.836	0.902	0.902	0.902	2,394	0.9024	2.86%
2023-02-03	0	1.050	0.990	1.080	-	-	0	0	-	0.877	0.827	0.902	-	-	0	-	0.00%
2023-02-02	0	1.050	1.000	1.080	1.050	1.050	4,000	4,200	1.0500	0.877	0.836	0.902	0.877	0.877	4,787	0.8773	-2.78%
2023-02-01	0	1.080	1.000	1.120	-	-	0	0	-	0.902	0.836	0.936	-	-	0	-	0.00%
2023-01-31	0	1.080	1.000	1.120	1.010	1.080	24,000	24,940	1.0392	0.902	0.836	0.936	0.844	0.902	28,724	0.8683	-0.92%
2023-01-30	0	1.090	0.990	1.130	-	-	0	0	-	0.911	0.827	0.944	-	-	0	-	0.00%
2023-01-27	0	1.090	1.000	1.140	-	-	0	0	-	0.911	0.836	0.953	-	-	0	-	0.00%
2023-01-26	0	1.090	1.000	1.130	-	-	0	0	-	0.911	0.836	0.944	-	-	0	-	0.00%
2023-01-20	0	1.090	1.020	1.150	-	-	0	0	-	0.911	0.852	0.961	-	-	0	-	0.00%
2023-01-19	0	1.090	1.000	1.140	-	-	0	0	-	0.911	0.836	0.953	-	-	0	-	0.00%
2023-01-18	0	1.090	1.000	1.140	-	-	0	0	-	0.911	0.836	0.953	-	-	0	-	0.00%
2023-01-17	0	1.090	0.990	1.130	-	-	0	0	-	0.911	0.827	0.944	-	-	0	-	0.00%
2023-01-16	0	1.090	0.970	1.150	-	-	0	0	-	0.911	0.810	0.961	-	-	0	-	0.00%
2023-01-13	0	1.090	1.000	1.140	-	-	0	0	-	0.911	0.836	0.953	-	-	0	-	0.00%
2023-01-12	0	1.090	1.000	1.140	-	-	0	0	-	0.911	0.836	0.953	-	-	0	-	0.00%
2023-01-11	0	1.090	1.000	1.140	-	-	0	0	-	0.911	0.836	0.953	-	-	0	-	0.00%
2023-01-10	0	1.090	0.950	1.120	-	-	0	0	-	0.911	0.794	0.936	-	-	0	-	0.00%
2023-01-09	0	1.090	1.000	1.100	1.000	1.110	6,400	6,608	1.0325	0.911	0.836	0.919	0.836	0.927	7,660	0.8627	3.81%
2023-01-06	0	1.050	0.970	1.110	-	-	0	0	-	0.877	0.810	0.927	-	-	0	-	0.00%
2023-01-05	0	1.050	1.050	1.100	-	-	0	0	-	0.877	0.877	0.919	-	-	0	-	0.00%
2023-01-04	0	1.050	1.000	1.100	-	-	0	0	-	0.877	0.836	0.919	-	-	0	-	0.00%
2023-01-03	0	1.050	0.960	1.100	-	-	0	0	-	0.877	0.802	0.919	-	-	0	-	0.00%
2022-12-30	0	1.050	1.050	1.110	1.050	1.120	332,000	369,940	1.1143	0.877	0.877	0.927	0.877	0.936	397,348	0.9310	0.00%
2022-12-29	0	1.050	0.950	1.090	-	-	0	0	-	0.877	0.794	0.911	-	-	0	-	0.00%
2022-12-28	0	1.050	0.960	1.130	-	-	0	0	-	0.877	0.802	0.944	-	-	0	-	0.00%
2022-12-23	0	1.050	0.980	1.090	-	-	0	0	-	0.877	0.819	0.911	-	-	0	-	0.00%
2022-12-22	0	1.050	0.950	1.050	0.910	1.050	13,600	13,712	1.0082	0.877	0.794	0.877	0.760	0.877	16,277	0.8424	8.25%
2022-12-21	0	0.970	0.970	1.080	0.970	0.970	10,000	9,700	0.9700	0.810	0.810	0.902	0.810	0.810	11,968	0.8105	-11.01%
2022-12-20	0	1.090	0.980	1.150	-	-	0	0	-	0.911	0.819	0.961	-	-	0	-	0.00%
2022-12-19	0	1.090	1.000	1.120	-	-	0	0	-	0.911	0.836	0.936	-	-	0	-	0.00%
2022-12-16	0	1.090	1.000	1.090	1.100	1.100	4,000	4,400	1.1000	0.911	0.836	0.911	0.919	0.919	4,787	0.9191	3.81%
2022-12-15	0	1.050	0.970	1.050	-	-	0	0	-	0.877	0.810	0.877	-	-	0	-	0.00%
2022-12-14	0	1.050	0.990	1.100	-	-	0	0	-	0.877	0.827	0.919	-	-	0	-	0.00%
2022-12-13	0	1.050	0.950	1.090	-	-	0	0	-	0.877	0.794	0.911	-	-	0	-	0.00%
2022-12-12	0	1.050	0.850	1.050	1.050	1.050	2,000	2,100	1.0500	0.877	0.710	0.877	0.877	0.877	2,394	0.8773	14.13%
2022-12-09	0	0.920	0.860	1.000	-	-	0	0	-	0.769	0.719	0.836	-	-	0	-	0.00%
2022-12-08	0	0.920	0.840	0.950	0.910	0.920	210,000	192,140	0.9150	0.769	0.702	0.794	0.760	0.769	251,335	0.7645	9.52%
2022-12-07	0	0.840	0.830	0.910	-	-	0	0	-	0.702	0.693	0.760	-	-	0	-	0.00%
2022-12-06	0	0.840	0.840	0.890	-	-	0	0	-	0.702	0.702	0.744	-	-	0	-	1.20%
2022-12-05	0	0.830	0.830	0.920	-	-	0	0	-	0.693	0.693	0.769	-	-	0	-	0.00%
2022-12-02	0	0.830	0.830	0.890	-	-	0	0	-	0.693	0.693	0.744	-	-	0	-	0.00%
2022-12-01	0	0.830	0.830	0.880	0.820	0.820	70,000	57,440	0.8206	0.693	0.693	0.735	0.685	0.685	83,778	0.6856	-3.49%
2022-11-30	0	0.860	0.840	0.980	0.800	1.000	175,001	170,238	0.9728	0.719	0.702	0.819	0.668	0.836	209,447	0.8128	-2.27%
2022-11-29	0	0.880	0.800	0.880	0.880	0.880	2,000	1,760	0.8800	0.735	0.668	0.735	0.735	0.735	2,394	0.7353	4.76%
2022-11-28	0	0.840	0.780	0.840	0.840	0.840	2,000	1,680	0.8400	0.702	0.652	0.702	0.702	0.702	2,394	0.7019	5.00%
2022-11-25	0	0.800	0.780	0.840	-	-	6,000	4,860	0.8100	0.668	0.652	0.702	-	-	7,181	0.6768	0.00%
2022-11-24	0	0.800	0.800	0.810	0.770	0.780	400,000	308,100	0.7703	0.668	0.668	0.677	0.643	0.652	478,733	0.6436	0.00%
2022-11-23	0	0.800	0.780	0.810	0.750	0.800	68,000	53,360	0.7847	0.668	0.652	0.677	0.627	0.668	81,385	0.6557	0.00%
2022-11-22	0	0.800	0.750	0.800	-	-	0	0	-	0.668	0.627	0.668	-	-	0	-	0.00%
2022-11-21	0	0.800	0.740	0.800	-	-	0	0	-	0.668	0.618	0.668	-	-	0	-	0.00%
2022-11-18	0	0.800	0.780	0.820	0.800	0.800	26,000	20,800	0.8000	0.668	0.652	0.685	0.668	0.668	31,118	0.6684	-1.23%
2022-11-17	0	0.810	0.760	0.820	-	-	0	0	-	0.677	0.635	0.685	-	-	0	-	0.00%
2022-11-16	0	0.810	0.770	0.830	0.800	0.810	208,000	166,900	0.8024	0.677	0.643	0.693	0.668	0.677	248,941	0.6704	1.25%
2022-11-15	0	0.800	0.780	0.820	0.730	0.800	614,400	482,216	0.7849	0.668	0.652	0.685	0.610	0.668	735,333	0.6558	0.00%
2022-11-14	0	0.800	0.800	0.830	-	-	0	0	-	0.668	0.668	0.693	-	-	0	-	0.00%
2022-11-11	0	0.800	0.780	0.820	-	-	0	0	-	0.668	0.652	0.685	-	-	0	-	1.27%
2022-11-10	0	0.790	0.780	0.800	-	-	0	0	-	0.660	0.652	0.668	-	-	0	-	0.00%
2022-11-09	0	0.790	0.790	0.820	-	-	0	0	-	0.660	0.660	0.685	-	-	0	-	0.00%
2022-11-08	0	0.790	0.790	0.820	-	-	0	0	-	0.660	0.660	0.685	-	-	0	-	0.00%
2022-11-07	0	0.790	0.780	0.830	-	-	0	0	-	0.660	0.652	0.693	-	-	0	-	0.00%
2022-11-04	0	0.790	0.780	0.820	-	-	0	0	-	0.660	0.652	0.685	-	-	0	-	1.28%
2022-11-03	0	0.780	0.780	0.820	0.780	0.780	8,000	6,240	0.7800	0.652	0.652	0.685	0.652	0.652	9,575	0.6517	-1.27%
2022-11-02	0	0.790	0.780	0.830	-	-	0	0	-	0.660	0.652	0.693	-	-	0	-	0.00%
2022-11-01	0	0.790	0.780	0.840	-	-	0	0	-	0.660	0.652	0.702	-	-	0	-	0.00%
2022-10-31	0	0.790	0.780	0.790	0.790	0.790	248,000	195,920	0.7900	0.660	0.652	0.660	0.660	0.660	296,814	0.6601	-2.47%
2022-10-28	0	0.810	0.770	0.840	-	-	0	0	-	0.677	0.643	0.702	-	-	0	-	0.00%
2022-10-27	0	0.810	0.780	0.880	-	-	0	0	-	0.677	0.652	0.735	-	-	0	-	0.00%
2022-10-26	0	0.810	0.780	0.870	-	-	1,600	1,216	0.7600	0.677	0.652	0.727	-	-	1,915	0.6350	0.00%
2022-10-25	0	0.810	0.760	0.890	-	-	0	0	-	0.677	0.635	0.744	-	-	0	-	0.00%
2022-10-24	0	0.810	0.770	0.840	0.800	0.830	270,000	217,140	0.8042	0.677	0.643	0.702	0.668	0.693	323,145	0.6720	-5.81%
2022-10-21	0	0.860	0.830	0.860	-	-	0	0	-	0.719	0.693	0.719	-	-	0	-	0.00%
2022-10-20	0	0.860	0.830	0.910	-	-	0	0	-	0.719	0.693	0.760	-	-	0	-	0.00%
2022-10-19	0	0.860	0.840	0.920	0.850	0.850	10,000	8,500	0.8500	0.719	0.702	0.769	0.710	0.710	11,968	0.7102	-2.27%
2022-10-18	0	0.880	0.840	0.910	-	-	0	0	-	0.735	0.702	0.760	-	-	0	-	0.00%
2022-10-17	0	0.880	0.850	0.950	0.880	0.880	50,000	44,000	0.8800	0.735	0.710	0.794	0.735	0.735	59,842	0.7353	1.15%
2022-10-14	0	0.870	0.830	0.910	-	-	0	0	-	0.727	0.693	0.760	-	-	0	-	0.00%
2022-10-13	0	0.870	0.870	0.950	0.870	0.870	2,000	1,740	0.8700	0.727	0.727	0.794	0.727	0.727	2,394	0.7269	-3.33%
2022-10-12	0	0.900	0.870	0.990	-	-	0	0	-	0.752	0.727	0.827	-	-	0	-	0.00%
2022-10-11	0	0.900	0.880	0.980	-	-	0	0	-	0.752	0.735	0.819	-	-	0	-	0.00%
2022-10-10	0	0.900	0.870	0.970	-	-	0	0	-	0.752	0.727	0.810	-	-	0	-	0.00%
2022-10-07	0	0.900	0.870	0.980	-	-	0	0	-	0.752	0.727	0.819	-	-	0	-	0.00%
2022-10-06	0	0.900	0.880	0.990	-	-	0	0	-	0.752	0.735	0.827	-	-	0	-	0.00%
2022-10-05	0	0.900	0.870	0.990	-	-	0	0	-	0.752	0.727	0.827	-	-	0	-	0.00%
2022-10-03	0	0.900	0.870	0.980	-	-	0	0	-	0.752	0.727	0.819	-	-	0	-	0.00%
2022-09-30	0	0.900	0.870	0.980	-	-	0	0	-	0.752	0.727	0.819	-	-	0	-	0.00%
2022-09-29	0	0.900	0.860	0.900	-	-	0	0	-	0.752	0.719	0.752	-	-	0	-	0.00%
2022-09-28	0	0.900	0.850	0.990	-	-	0	0	-	0.752	0.710	0.827	-	-	0	-	0.00%
2022-09-27	0	0.900	0.860	0.940	0.900	0.900	70,000	63,000	0.9000	0.752	0.719	0.785	0.752	0.752	83,778	0.7520	-1.10%
2022-09-26	0	0.910	0.900	0.970	0.900	0.900	80,000	72,000	0.9000	0.760	0.752	0.810	0.752	0.752	95,747	0.7520	-2.15%
2022-09-23	0	0.950	0.910	0.990	-	-	0	0	-	0.777	0.744	0.810	-	-	0	-	0.00%
2022-09-22	0	0.950	0.910	1.020	-	-	0	0	-	0.777	0.744	0.834	-	-	0	-	0.00%
2022-09-21	0	0.950	0.910	0.990	-	-	0	0	-	0.777	0.744	0.810	-	-	0	-	0.00%
2022-09-20	0	0.950	0.900	1.010	-	-	0	0	-	0.777	0.736	0.826	-	-	0	-	0.00%
2022-09-19	0	0.950	0.920	1.010	-	-	0	0	-	0.777	0.753	0.826	-	-	0	-	0.00%
2022-09-16	0	0.950	0.910	1.040	-	-	0	0	-	0.777	0.744	0.851	-	-	0	-	0.00%
2022-09-15	0	0.950	0.880	1.010	-	-	0	0	-	0.777	0.720	0.826	-	-	0	-	0.00%
2022-09-14	0	0.950	0.900	1.110	-	-	0	0	-	0.777	0.736	0.908	-	-	0	-	0.00%
2022-09-13	0	0.950	0.920	1.040	-	-	0	0	-	0.777	0.753	0.851	-	-	0	-	0.00%
2022-09-09	0	0.950	0.900	1.040	-	-	0	0	-	0.777	0.736	0.851	-	-	0	-	0.00%
2022-09-08	0	0.950	0.920	1.010	-	-	0	0	-	0.777	0.753	0.826	-	-	0	-	0.00%
2022-09-07	0	0.950	0.910	1.010	-	-	0	0	-	0.777	0.744	0.826	-	-	0	-	0.00%
2022-09-06	0	0.950	0.910	1.040	-	-	0	0	-	0.777	0.744	0.851	-	-	0	-	0.00%
2022-09-05	0	0.950	0.920	1.020	-	-	0	0	-	0.777	0.753	0.834	-	-	0	-	0.00%
2022-09-02	0	0.950	0.910	1.010	-	-	0	0	-	0.777	0.744	0.826	-	-	0	-	0.00%
2022-09-01	0	0.950	0.920	0.990	-	-	0	0	-	0.777	0.753	0.810	-	-	0	-	0.00%
2022-08-31	0	0.950	0.920	1.010	-	-	0	0	-	0.777	0.753	0.826	-	-	0	-	0.00%
2022-08-30	0	0.950	0.910	0.990	-	-	0	0	-	0.777	0.744	0.810	-	-	0	-	0.00%
2022-08-29	0	0.950	0.880	1.000	0.910	0.950	230,000	215,860	0.9385	0.777	0.720	0.818	0.744	0.777	281,191	0.7677	6.74%
2022-08-26	0	0.890	0.860	0.910	-	-	0	0	-	0.728	0.703	0.744	-	-	0	-	0.00%
2022-08-25	0	0.890	0.860	0.910	-	-	0	0	-	0.728	0.703	0.744	-	-	0	-	0.00%
2022-08-24	0	0.890	0.880	0.910	0.880	0.880	12,000	10,560	0.8800	0.728	0.720	0.744	0.720	0.720	14,671	0.7198	0.00%
2022-08-23	0	0.890	0.880	0.910	-	-	0	0	-	0.728	0.720	0.744	-	-	0	-	0.00%
2022-08-22	0	0.890	0.880	0.910	-	-	0	0	-	0.728	0.720	0.744	-	-	0	-	1.14%
2022-08-19	0	0.880	0.880	0.890	0.880	0.890	32,000	28,460	0.8894	0.720	0.720	0.728	0.720	0.728	39,122	0.7275	-3.30%
2022-08-18	0	0.910	0.890	0.920	-	-	0	0	-	0.744	0.728	0.753	-	-	0	-	0.00%
2022-08-17	0	0.910	0.900	0.920	0.900	0.910	13,600	12,272	0.9024	0.744	0.736	0.753	0.736	0.744	16,627	0.7381	-1.09%
2022-08-16	0	0.920	0.910	0.940	0.920	0.920	4,000	3,680	0.9200	0.753	0.744	0.769	0.753	0.753	4,890	0.7525	0.00%
2022-08-15	0	0.920	0.920	0.940	0.920	0.920	6,000	5,520	0.9200	0.753	0.753	0.769	0.753	0.753	7,335	0.7525	0.00%
2022-08-12	0	0.920	0.900	0.940	-	-	0	0	-	0.753	0.736	0.769	-	-	0	-	0.00%
2022-08-11	0	0.920	0.910	0.920	-	-	0	0	-	0.753	0.744	0.753	-	-	0	-	0.00%
2022-08-10	0	0.920	0.900	0.940	-	-	0	0	-	0.753	0.736	0.769	-	-	0	-	0.00%
2022-08-09	0	0.920	0.910	0.920	-	-	0	0	-	0.753	0.744	0.753	-	-	0	-	0.00%
2022-08-08	0	0.920	0.900	0.920	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	0.00%
2022-08-05	0	0.920	0.910	0.920	-	-	0	0	-	0.753	0.744	0.753	-	-	0	-	0.00%
2022-08-04	0	0.920	0.910	0.920	0.930	0.940	50,000	46,840	0.9368	0.753	0.744	0.753	0.761	0.769	61,128	0.7663	0.00%
2022-08-03	0	0.920	0.900	0.920	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	-2.13%
2022-08-02	0	0.940	0.900	0.940	0.900	0.910	14,000	12,700	0.9071	0.769	0.736	0.769	0.736	0.744	17,116	0.7420	2.17%
2022-08-01	0	0.920	0.900	0.920	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	0.00%
2022-07-29	0	0.920	0.900	0.950	0.920	0.920	10,000	9,200	0.9200	0.753	0.736	0.777	0.753	0.753	12,226	0.7525	0.00%
2022-07-28	0	0.920	0.920	0.950	0.920	0.920	10,000	9,200	0.9200	0.753	0.753	0.777	0.753	0.753	12,226	0.7525	0.00%
2022-07-27	0	0.920	0.900	0.920	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	0.00%
2022-07-26	0	0.920	0.890	0.920	-	-	0	0	-	0.753	0.728	0.753	-	-	0	-	0.00%
2022-07-25	0	0.920	0.900	0.920	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	0.00%
2022-07-22	0	0.920	0.900	0.920	-	-	0	0	-	0.753	0.736	0.753	-	-	0	-	-2.13%
2022-07-21	0	0.940	0.900	0.940	-	-	0	0	-	0.769	0.736	0.769	-	-	0	-	0.00%
2022-07-20	0	0.940	0.910	0.940	-	-	0	0	-	0.769	0.744	0.769	-	-	0	-	0.00%
2022-07-19	0	0.940	0.900	0.960	-	-	0	0	-	0.769	0.736	0.785	-	-	0	-	0.00%
2022-07-18	0	0.940	0.900	0.960	-	-	0	0	-	0.769	0.736	0.785	-	-	0	-	0.00%
2022-07-15	0	0.940	0.900	0.940	0.900	0.920	24,000	22,000	0.9167	0.769	0.736	0.769	0.736	0.753	29,342	0.7498	2.17%
2022-07-14	0	0.920	0.910	0.940	0.890	0.890	4,000	3,560	0.8900	0.753	0.744	0.769	0.728	0.728	4,890	0.7280	-2.13%
2022-07-13	0	0.940	0.900	0.940	-	-	0	0	-	0.769	0.736	0.769	-	-	0	-	0.00%
2022-07-12	0	0.940	0.900	0.960	-	-	0	0	-	0.769	0.736	0.785	-	-	0	-	0.00%
2022-07-11	0	0.940	0.910	0.970	0.900	0.900	4,000	3,600	0.9000	0.769	0.744	0.793	0.736	0.736	4,890	0.7362	-1.05%
2022-07-08	0	0.950	0.910	1.000	0.890	0.890	2,000	1,780	0.8900	0.777	0.744	0.818	0.728	0.728	2,445	0.7280	0.00%
2022-07-07	0	0.950	0.910	0.950	-	-	0	0	-	0.777	0.744	0.777	-	-	0	-	0.00%
2022-07-06	0	0.950	0.900	0.960	-	-	0	0	-	0.777	0.736	0.785	-	-	0	-	-1.04%
2022-07-05	0	0.960	0.920	0.960	-	-	0	0	-	0.785	0.753	0.785	-	-	0	-	0.00%
2022-07-04	0	0.960	0.910	0.960	-	-	0	0	-	0.785	0.744	0.785	-	-	0	-	0.00%
2022-06-30	0	0.960	0.920	1.010	0.920	0.920	2,800	2,544	0.9086	0.785	0.753	0.826	0.753	0.753	3,423	0.7432	-1.03%
2022-06-29	0	0.970	0.930	1.010	-	-	0	0	-	0.793	0.761	0.826	-	-	0	-	0.00%
2022-06-28	0	0.970	0.930	1.000	-	-	0	0	-	0.793	0.761	0.818	-	-	0	-	0.00%
2022-06-27	0	0.970	0.910	1.030	-	-	0	0	-	0.793	0.744	0.842	-	-	0	-	0.00%
2022-06-24	0	0.970	0.910	1.000	-	-	0	0	-	0.793	0.744	0.818	-	-	0	-	0.00%
2022-06-23	0	0.970	0.900	1.030	-	-	0	0	-	0.793	0.736	0.842	-	-	0	-	0.00%
2022-06-22	0	0.970	0.930	1.000	-	-	0	0	-	0.793	0.761	0.818	-	-	0	-	0.00%
2022-06-21	0	0.970	0.910	1.000	-	-	0	0	-	0.793	0.744	0.818	-	-	0	-	0.00%
2022-06-20	0	0.970	0.900	0.990	-	-	0	0	-	0.793	0.736	0.810	-	-	0	-	0.00%
2022-06-17	0	0.970	0.910	1.000	-	-	0	0	-	0.793	0.744	0.818	-	-	0	-	0.00%
2022-06-16	0	0.970	0.940	0.990	-	-	0	0	-	0.793	0.769	0.810	-	-	0	-	0.00%
2022-06-15	0	0.970	0.970	0.990	0.970	0.970	10,000	9,700	0.9700	0.793	0.793	0.810	0.793	0.793	12,226	0.7934	-3.96%
2022-06-14	0	1.010	0.970	1.090	-	-	0	0	-	0.826	0.793	0.892	-	-	0	-	0.00%
2022-06-13	0	1.010	0.970	1.090	-	-	0	0	-	0.826	0.793	0.892	-	-	0	-	0.00%
2022-06-10	0	1.010	0.970	1.100	-	-	0	0	-	0.826	0.793	0.900	-	-	0	-	0.00%
2022-06-09	0	1.010	0.970	1.090	-	-	0	0	-	0.826	0.793	0.892	-	-	0	-	0.00%
2022-06-08	0	1.010	0.970	1.100	-	-	0	0	-	0.826	0.793	0.900	-	-	0	-	0.00%
2022-06-07	0	1.010	0.980	1.110	-	-	0	0	-	0.826	0.802	0.908	-	-	0	-	0.00%
2022-06-06	0	1.010	0.970	1.020	-	-	0	0	-	0.826	0.793	0.834	-	-	0	-	-1.46%
2022-06-02	0	1.025	0.970	1.090	-	-	0	0	-	0.838	0.793	0.892	-	-	0	-	0.00%
2022-06-01	0	1.025	0.970	1.090	-	-	0	0	-	0.838	0.793	0.892	-	-	0	-	0.00%
2022-05-31	0	1.050	1.010	1.100	-	-	0	0	-	0.838	0.806	0.878	-	-	0	-	0.00%
2022-05-30	0	1.050	1.010	1.090	-	-	0	0	-	0.838	0.806	0.870	-	-	0	-	0.00%
2022-05-27	0	1.050	1.010	1.090	-	-	0	0	-	0.838	0.806	0.870	-	-	0	-	0.00%
2022-05-26	0	1.050	1.010	1.090	-	-	0	0	-	0.838	0.806	0.870	-	-	0	-	0.00%
2022-05-25	0	1.050	1.010	1.110	1.050	1.050	6,000	6,540	1.0900	0.838	0.806	0.886	0.838	0.838	7,514	0.8703	0.00%
2022-05-24	0	1.050	1.000	1.080	-	-	0	0	-	0.838	0.798	0.862	-	-	0	-	0.00%
2022-05-23	0	1.050	1.000	1.080	-	-	0	0	-	0.838	0.798	0.862	-	-	0	-	0.00%
2022-05-20	0	1.050	1.000	1.070	-	-	0	0	-	0.838	0.798	0.854	-	-	0	-	0.00%
2022-05-19	0	1.050	1.000	1.090	0.950	1.050	50,000	49,500	0.9900	0.838	0.798	0.870	0.759	0.838	62,619	0.7905	2.94%
2022-05-18	0	1.020	0.980	1.030	-	-	0	0	-	0.814	0.783	0.822	-	-	0	-	0.00%
2022-05-17	0	1.020	0.980	1.050	-	-	0	0	-	0.814	0.783	0.838	-	-	0	-	0.00%
2022-05-16	0	1.020	0.960	1.050	-	-	0	0	-	0.814	0.767	0.838	-	-	0	-	0.00%
2022-05-13	0	1.020	0.970	1.040	-	-	0	0	-	0.814	0.775	0.830	-	-	0	-	-1.92%
2022-05-12	0	1.040	1.030	1.050	0.990	1.000	20,000	19,920	0.9960	0.830	0.822	0.838	0.790	0.798	25,048	0.7953	-0.95%
2022-05-11	0	1.050	1.010	1.050	-	-	0	0	-	0.838	0.806	0.838	-	-	0	-	0.00%
2022-05-10	0	1.050	1.000	1.170	-	-	0	0	-	0.838	0.798	0.934	-	-	0	-	0.00%
2022-05-06	0	1.050	1.000	1.110	-	-	0	0	-	0.838	0.798	0.886	-	-	0	-	0.00%
2022-05-05	0	1.050	1.000	1.170	-	-	0	0	-	0.838	0.798	0.934	-	-	0	-	0.00%
2022-05-04	0	1.050	1.010	1.170	-	-	0	0	-	0.838	0.806	0.934	-	-	0	-	0.00%
2022-05-03	0	1.050	1.010	1.170	-	-	0	0	-	0.838	0.806	0.934	-	-	0	-	0.00%
2022-04-29	0	1.050	0.930	1.050	-	-	0	0	-	0.838	0.743	0.838	-	-	0	-	0.00%
2022-04-28	0	1.050	1.010	1.050	-	-	0	0	-	0.838	0.806	0.838	-	-	0	-	-1.87%
2022-04-27	0	1.070	1.010	1.140	-	-	0	0	-	0.854	0.806	0.910	-	-	0	-	0.00%
2022-04-26	0	1.070	1.030	1.070	-	-	0	0	-	0.854	0.822	0.854	-	-	0	-	-0.93%
2022-04-25	0	1.080	0.990	1.160	-	-	0	0	-	0.862	0.790	0.926	-	-	0	-	0.00%
2022-04-22	0	1.080	0.960	1.170	-	-	0	0	-	0.862	0.767	0.934	-	-	0	-	0.00%
2022-04-21	0	1.080	1.010	1.170	-	-	0	0	-	0.862	0.806	0.934	-	-	0	-	0.00%
2022-04-20	0	1.080	1.000	1.160	-	-	0	0	-	0.862	0.798	0.926	-	-	0	-	0.00%
2022-04-19	0	1.080	0.990	1.140	-	-	0	0	-	0.862	0.790	0.910	-	-	0	-	0.00%
2022-04-14	0	1.080	1.010	1.140	-	-	0	0	-	0.862	0.806	0.910	-	-	0	-	0.00%
2022-04-13	0	1.080	1.010	1.140	-	-	0	0	-	0.862	0.806	0.910	-	-	0	-	0.00%
2022-04-12	0	1.080	1.010	1.140	-	-	0	0	-	0.862	0.806	0.910	-	-	0	-	0.00%
2022-04-11	0	1.080	1.000	1.090	-	-	0	0	-	0.862	0.798	0.870	-	-	0	-	0.00%
2022-04-08	0	1.080	1.000	1.180	-	-	0	0	-	0.862	0.798	0.942	-	-	0	-	0.00%
2022-04-07	0	1.080	1.030	1.140	-	-	0	0	-	0.862	0.822	0.910	-	-	0	-	0.00%
2022-04-06	0	1.080	1.040	1.170	1.030	1.080	19,200	19,980	1.0406	0.862	0.830	0.934	0.822	0.862	24,046	0.8309	-2.70%
2022-04-04	0	1.110	1.030	1.170	-	-	0	0	-	0.886	0.822	0.934	-	-	0	-	0.00%
2022-04-01	0	1.110	1.050	1.110	-	-	12,000	13,440	1.1200	0.886	0.838	0.886	-	-	15,029	0.8943	-0.89%
2022-03-31	0	1.120	1.030	1.120	1.120	1.130	20,000	22,480	1.1240	0.894	0.822	0.894	0.894	0.902	25,048	0.8975	4.67%
2022-03-30	0	1.070	0.980	1.090	-	-	0	0	-	0.854	0.783	0.870	-	-	0	-	0.00%
2022-03-29	0	1.070	0.980	1.070	1.060	1.070	8,000	8,520	1.0650	0.854	0.783	0.854	0.846	0.854	10,019	0.8504	1.90%
2022-03-28	0	1.050	0.970	1.090	-	-	2,000	2,100	1.0500	0.838	0.775	0.870	-	-	2,505	0.8384	5.00%
2022-03-25	0	1.000	0.970	1.040	-	-	0	0	-	0.798	0.775	0.830	-	-	0	-	0.00%
2022-03-24	0	1.000	0.960	1.040	0.960	0.970	110,000	106,340	0.9667	0.798	0.767	0.830	0.767	0.775	137,763	0.7719	-3.85%
2022-03-23	0	1.040	0.980	1.110	-	-	0	0	-	0.830	0.783	0.886	-	-	0	-	0.00%
2022-03-22	0	1.040	0.980	1.110	-	-	0	0	-	0.830	0.783	0.886	-	-	0	-	0.00%
2022-03-21	0	1.040	0.980	1.140	-	-	0	0	-	0.830	0.783	0.910	-	-	0	-	0.00%
2022-03-18	0	1.040	0.960	1.140	-	-	0	0	-	0.830	0.767	0.910	-	-	0	-	0.00%
2022-03-17	0	1.040	0.950	1.140	-	-	0	0	-	0.830	0.759	0.910	-	-	0	-	0.00%
2022-03-16	0	1.040	0.980	1.090	-	-	0	0	-	0.830	0.783	0.870	-	-	0	-	0.00%
2022-03-15	0	1.040	0.950	1.090	-	-	0	0	-	0.830	0.759	0.870	-	-	0	-	0.00%
2022-03-14	0	1.040	0.980	1.050	-	-	0	0	-	0.830	0.783	0.838	-	-	0	-	0.00%
2022-03-11	0	1.040	1.000	1.140	1.000	1.000	12,000	12,000	1.0000	0.830	0.798	0.910	0.798	0.798	15,029	0.7985	0.00%
2022-03-10	0	1.040	1.000	1.110	-	-	0	0	-	0.830	0.798	0.886	-	-	0	-	0.00%
2022-03-09	0	1.040	1.000	1.110	-	-	0	0	-	0.830	0.798	0.886	-	-	0	-	0.00%
2022-03-08	0	1.040	1.010	1.080	1.010	1.010	20,000	20,200	1.0100	0.830	0.806	0.862	0.806	0.806	25,048	0.8065	-5.45%
2022-03-07	0	1.100	0.990	1.300	-	-	0	0	-	0.878	0.790	1.038	-	-	0	-	0.00%
2022-03-04	0	1.100	1.010	1.190	-	-	0	0	-	0.878	0.806	0.950	-	-	0	-	0.00%
2022-03-03	0	1.100	1.000	1.150	-	-	0	0	-	0.878	0.798	0.918	-	-	0	-	0.00%
2022-03-02	0	1.100	1.070	1.180	1.100	1.100	16,000	17,600	1.1000	0.878	0.854	0.942	0.878	0.878	20,038	0.8783	0.00%
2022-03-01	0	1.100	1.060	1.100	-	-	0	0	-	0.878	0.846	0.878	-	-	0	-	0.00%
2022-02-28	0	1.100	1.060	1.190	-	-	0	0	-	0.878	0.846	0.950	-	-	0	-	0.00%
2022-02-25	0	1.100	1.070	1.190	-	-	0	0	-	0.878	0.854	0.950	-	-	0	-	0.00%
2022-02-24	0	1.100	1.060	1.190	-	-	0	0	-	0.878	0.846	0.950	-	-	0	-	0.00%
2022-02-23	0	1.100	1.060	1.100	-	-	0	0	-	0.878	0.846	0.878	-	-	0	-	0.00%
2022-02-22	0	1.100	1.060	1.150	-	-	0	0	-	0.878	0.846	0.918	-	-	0	-	0.00%
2022-02-21	0	1.100	1.060	1.170	-	-	0	0	-	0.878	0.846	0.934	-	-	0	-	0.00%
2022-02-18	0	1.100	1.000	1.150	-	-	0	0	-	0.878	0.798	0.918	-	-	0	-	0.00%
2022-02-17	0	1.100	1.000	1.150	-	-	0	0	-	0.878	0.798	0.918	-	-	0	-	0.00%
2022-02-16	0	1.100	1.030	1.150	-	-	0	0	-	0.878	0.822	0.918	-	-	0	-	0.00%
2022-02-15	0	1.100	1.030	1.140	-	-	0	0	-	0.878	0.822	0.910	-	-	0	-	0.00%
2022-02-14	0	1.100	1.020	1.150	-	-	0	0	-	0.878	0.814	0.918	-	-	0	-	0.00%
2022-02-11	0	1.100	1.030	1.130	-	-	0	0	-	0.878	0.822	0.902	-	-	0	-	0.00%
2022-02-10	0	1.100	1.010	1.130	-	-	0	0	-	0.878	0.806	0.902	-	-	0	-	0.00%
2022-02-09	0	1.100	1.010	1.100	-	-	0	0	-	0.878	0.806	0.878	-	-	0	-	0.00%
2022-02-08	0	1.100	1.010	1.130	-	-	0	0	-	0.878	0.806	0.902	-	-	0	-	0.00%
2022-02-07	0	1.100	1.060	1.120	1.080	1.100	32,000	35,060	1.0956	0.878	0.846	0.894	0.862	0.878	40,076	0.8748	3.77%
2022-02-04	0	1.060	1.030	1.080	-	-	0	0	-	0.846	0.822	0.862	-	-	0	-	-1.85%
2022-01-31	0	1.080	1.020	1.080	-	-	0	0	-	0.862	0.814	0.862	-	-	0	-	0.00%
2022-01-28	0	1.080	1.010	1.080	-	-	0	0	-	0.862	0.806	0.862	-	-	0	-	0.00%
2022-01-27	0	1.080	1.030	1.090	-	-	0	0	-	0.862	0.822	0.870	-	-	0	-	0.00%
2022-01-26	0	1.080	1.030	1.080	-	-	0	0	-	0.862	0.822	0.862	-	-	0	-	0.00%
2022-01-25	0	1.080	1.020	1.080	-	-	0	0	-	0.862	0.814	0.862	-	-	0	-	0.00%
2022-01-24	0	1.080	1.030	1.090	-	-	0	0	-	0.862	0.822	0.870	-	-	0	-	0.00%
2022-01-21	0	1.080	1.000	1.090	-	-	0	0	-	0.862	0.798	0.870	-	-	0	-	0.00%
2022-01-20	0	1.080	1.010	1.080	-	-	0	0	-	0.862	0.806	0.862	-	-	0	-	0.00%
2022-01-19	0	1.080	1.000	1.090	-	-	0	0	-	0.862	0.798	0.870	-	-	0	-	0.00%
2022-01-18	0	1.080	1.000	1.080	-	-	0	0	-	0.862	0.798	0.862	-	-	0	-	0.00%
2022-01-17	0	1.080	1.010	1.090	-	-	0	0	-	0.862	0.806	0.870	-	-	0	-	0.00%
2022-01-14	0	1.080	1.030	1.080	-	-	0	0	-	0.862	0.822	0.862	-	-	0	-	0.00%
2022-01-13	0	1.080	1.040	1.080	1.020	1.080	25,774	27,436	1.0645	0.862	0.830	0.862	0.814	0.862	32,279	0.8500	4.85%
2022-01-12	0	1.030	1.000	1.080	-	-	0	0	-	0.822	0.798	0.862	-	-	0	-	0.00%
2022-01-11	0	1.030	1.020	1.070	-	-	0	0	-	0.822	0.814	0.854	-	-	0	-	0.00%
2022-01-10	0	1.030	1.000	1.090	-	-	0	0	-	0.822	0.798	0.870	-	-	0	-	0.00%
2022-01-07	0	1.030	1.000	1.080	-	-	0	0	-	0.822	0.798	0.862	-	-	0	-	0.00%
2022-01-06	0	1.030	1.010	1.080	-	-	0	0	-	0.822	0.806	0.862	-	-	0	-	0.98%
2022-01-05	0	1.020	1.020	1.090	1.020	1.020	28,000	28,560	1.0200	0.814	0.814	0.870	0.814	0.814	35,067	0.8144	-3.77%
2022-01-04	0	1.060	1.030	1.090	-	-	0	0	-	0.846	0.822	0.870	-	-	0	-	0.00%
2022-01-03	0	1.060	1.020	1.090	-	-	0	0	-	0.846	0.814	0.870	-	-	0	-	0.00%
2021-12-31	0	1.060	1.020	1.130	-	-	0	0	-	0.846	0.814	0.902	-	-	0	-	0.00%
2021-12-30	0	1.060	1.020	1.120	-	-	0	0	-	0.846	0.814	0.894	-	-	0	-	0.00%
2021-12-29	0	1.060	1.030	1.100	-	-	0	0	-	0.846	0.822	0.878	-	-	0	-	0.00%
2021-12-28	0	1.060	1.050	1.140	-	-	0	0	-	0.846	0.838	0.910	-	-	0	-	0.00%
2021-12-24	0	1.060	1.030	1.150	-	-	0	0	-	0.846	0.822	0.918	-	-	0	-	0.00%
2021-12-23	0	1.060	1.020	1.140	-	-	0	0	-	0.846	0.814	0.910	-	-	0	-	0.00%
2021-12-22	0	1.060	1.030	1.150	-	-	0	0	-	0.846	0.822	0.918	-	-	0	-	0.00%
2021-12-21	0	1.060	1.030	1.110	-	-	0	0	-	0.846	0.822	0.886	-	-	0	-	0.00%
2021-12-20	0	1.060	1.040	1.090	-	-	0	0	-	0.846	0.830	0.870	-	-	0	-	0.00%
2021-12-17	0	1.060	1.040	1.130	-	-	0	0	-	0.846	0.830	0.902	-	-	0	-	0.00%
2021-12-16	0	1.060	1.050	1.090	1.050	1.050	8,000	8,400	1.0500	0.846	0.838	0.870	0.838	0.838	10,019	0.8384	0.95%
2021-12-15	0	1.050	1.040	1.090	1.040	1.050	22,000	23,080	1.0491	0.838	0.830	0.870	0.830	0.838	27,553	0.8377	-4.55%
2021-12-14	0	1.100	1.050	1.100	-	-	0	0	-	0.878	0.838	0.878	-	-	0	-	0.00%
2021-12-13	0	1.100	1.060	1.100	-	-	0	0	-	0.878	0.846	0.878	-	-	0	-	0.00%
2021-12-10	0	1.100	1.060	1.100	-	-	0	0	-	0.878	0.846	0.878	-	-	0	-	0.00%
2021-12-09	0	1.100	1.060	1.100	-	-	0	0	-	0.878	0.846	0.878	-	-	0	-	0.00%
2021-12-08	0	1.100	1.060	1.120	-	-	0	0	-	0.878	0.846	0.894	-	-	0	-	0.00%
2021-12-07	0	1.100	1.050	1.100	-	-	0	0	-	0.878	0.838	0.878	-	-	0	-	-0.90%
2021-12-06	0	1.110	1.040	1.130	1.110	1.110	8,000	8,880	1.1100	0.886	0.830	0.902	0.886	0.886	10,019	0.8863	4.72%
2021-12-03	0	1.060	1.060	1.080	-	-	0	0	-	0.846	0.846	0.862	-	-	0	-	0.00%
2021-12-02	0	1.060	1.060	1.130	1.060	1.070	12,000	12,760	1.0633	0.846	0.846	0.902	0.846	0.854	15,029	0.8490	-3.64%
2021-12-01	0	1.100	1.080	1.170	1.100	1.100	34,000	37,400	1.1000	0.878	0.862	0.934	0.878	0.878	42,581	0.8783	-5.98%
2021-11-30	0	1.170	1.080	1.170	1.140	1.180	24,000	28,220	1.1758	0.934	0.862	0.934	0.910	0.942	30,057	0.9389	2.63%
2021-11-29	0	1.140	1.070	1.140	1.090	1.140	92,000	101,540	1.1037	0.910	0.854	0.910	0.870	0.910	115,220	0.8813	-2.56%
2021-11-26	0	1.170	1.110	1.170	1.150	1.180	70,000	81,400	1.1629	0.934	0.886	0.934	0.918	0.942	87,667	0.9285	-0.85%
2021-11-25	0	1.180	1.110	1.180	1.090	1.300	448,000	542,960	1.2120	0.942	0.886	0.942	0.870	1.038	561,070	0.9677	11.32%
2021-11-24	0	1.060	1.060	1.090	1.060	1.060	30,000	31,800	1.0600	0.846	0.846	0.870	0.846	0.846	37,572	0.8464	-0.93%
2021-11-23	0	1.070	1.060	1.090	1.060	1.070	44,000	46,780	1.0632	0.854	0.846	0.870	0.846	0.854	55,105	0.8489	0.00%
2021-11-22	0	1.070	1.070	1.100	-	-	0	0	-	0.854	0.854	0.878	-	-	0	-	0.00%
2021-11-19	0	1.070	1.070	1.150	-	-	0	0	-	0.854	0.854	0.918	-	-	0	-	0.00%
2021-11-18	0	1.070	1.070	1.150	1.070	1.070	2,000	2,140	1.0700	0.854	0.854	0.918	0.854	0.854	2,505	0.8544	0.94%
2021-11-17	0	1.060	1.060	1.150	-	-	0	0	-	0.846	0.846	0.918	-	-	0	-	0.00%
2021-11-16	0	1.060	1.050	1.250	-	-	0	0	-	0.846	0.838	0.998	-	-	0	-	0.00%
2021-11-15	0	1.060	1.050	1.120	-	-	0	0	-	0.846	0.838	0.894	-	-	0	-	0.00%
2021-11-12	0	1.060	1.060	1.150	1.060	1.080	20,000	21,400	1.0700	0.846	0.846	0.918	0.846	0.862	25,048	0.8544	-3.64%
2021-11-11	0	1.100	1.060	1.190	-	-	0	0	-	0.878	0.846	0.950	-	-	0	-	0.00%
2021-11-10	0	1.100	1.060	1.190	-	-	0	0	-	0.878	0.846	0.950	-	-	0	-	0.00%
2021-11-09	0	1.100	1.060	1.200	-	-	0	0	-	0.878	0.846	0.958	-	-	0	-	0.00%
2021-11-08	0	1.100	1.100	-	-	-	0	0	-	0.878	0.878	-	-	-	0	-	0.00%
2021-11-05	0	1.100	1.060	1.200	-	-	0	0	-	0.878	0.846	0.958	-	-	0	-	0.00%
2021-11-04	0	1.100	1.100	1.200	-	-	0	0	-	0.878	0.878	0.958	-	-	0	-	0.00%
2021-11-03	0	1.100	1.060	1.180	-	-	0	0	-	0.878	0.846	0.942	-	-	0	-	0.00%
2021-11-02	0	1.100	1.060	1.180	-	-	0	0	-	0.878	0.846	0.942	-	-	0	-	0.00%
2021-11-01	0	1.100	1.100	1.590	-	-	0	0	-	0.878	0.878	1.270	-	-	0	-	0.00%
2021-10-29	0	1.100	1.050	1.590	-	-	0	0	-	0.878	0.838	1.270	-	-	0	-	0.00%
2021-10-28	0	1.100	1.060	1.190	-	-	0	0	-	0.878	0.846	0.950	-	-	0	-	0.00%
2021-10-27	0	1.100	1.060	1.190	-	-	0	0	-	0.878	0.846	0.950	-	-	0	-	0.00%
2021-10-26	0	1.100	1.060	1.180	-	-	0	0	-	0.878	0.846	0.942	-	-	0	-	0.00%
2021-10-25	0	1.100	1.050	1.200	-	-	0	0	-	0.878	0.838	0.958	-	-	0	-	0.00%
2021-10-22	0	1.100	1.050	1.190	-	-	0	0	-	0.878	0.838	0.950	-	-	0	-	0.00%
2021-10-21	0	1.100	1.050	1.200	-	-	0	0	-	0.878	0.838	0.958	-	-	0	-	0.00%
2021-10-20	0	1.100	1.050	1.190	-	-	0	0	-	0.878	0.838	0.950	-	-	0	-	0.00%
2021-10-19	0	1.100	1.020	1.180	-	-	0	0	-	0.878	0.814	0.942	-	-	0	-	0.00%
2021-10-18	0	1.100	1.080	-	1.100	1.100	2,800	3,040	1.0857	0.878	0.862	-	0.878	0.878	3,507	0.8669	-1.79%
2021-10-15	0	1.120	1.080	1.180	1.120	1.120	118,000	132,160	1.1200	0.894	0.862	0.942	0.894	0.894	147,782	0.8943	0.00%
2021-10-12	0	1.120	1.050	1.150	-	-	0	0	-	0.894	0.838	0.918	-	-	0	-	0.00%
2021-10-11	0	1.120	1.050	-	-	-	0	0	-	0.894	0.838	-	-	-	0	-	0.00%
2021-10-08	0	1.120	1.060	1.200	-	-	0	0	-	0.894	0.846	0.958	-	-	0	-	0.00%
2021-10-07	0	1.120	1.120	1.150	-	-	0	0	-	0.894	0.894	0.918	-	-	0	-	0.90%
2021-10-06	0	1.110	1.050	1.180	1.050	1.110	12,000	13,200	1.1000	0.886	0.838	0.942	0.838	0.886	15,029	0.8783	0.00%
2021-10-05	0	1.110	1.050	1.160	-	-	0	0	-	0.886	0.838	0.926	-	-	0	-	0.00%
2021-10-04	0	1.110	1.050	1.180	-	-	0	0	-	0.886	0.838	0.942	-	-	0	-	0.00%
2021-09-30	0	1.110	1.030	1.150	-	-	0	0	-	0.886	0.822	0.918	-	-	0	-	0.00%
2021-09-29	0	1.130	1.050	1.190	-	-	0	0	-	0.886	0.824	0.933	-	-	0	-	0.00%
2021-09-28	0	1.130	1.050	1.180	-	-	0	0	-	0.886	0.824	0.926	-	-	0	-	0.00%
2021-09-27	0	1.130	1.050	1.200	1.130	1.130	20,000	22,600	1.1300	0.886	0.824	0.941	0.886	0.886	25,499	0.8863	4.63%
2021-09-24	0	1.080	1.040	1.420	-	-	0	0	-	0.847	0.816	1.114	-	-	0	-	0.00%
2021-09-23	0	1.080	1.050	1.150	-	-	0	0	-	0.847	0.824	0.902	-	-	0	-	0.00%
2021-09-21	0	1.080	1.050	1.180	-	-	0	0	-	0.847	0.824	0.926	-	-	0	-	0.00%
2021-09-20	0	1.080	1.050	1.200	-	-	0	0	-	0.847	0.824	0.941	-	-	0	-	0.00%
2021-09-17	0	1.080	1.060	1.200	-	-	0	0	-	0.847	0.831	0.941	-	-	0	-	0.00%
2021-09-16	0	1.080	1.080	1.190	-	-	0	0	-	0.847	0.847	0.933	-	-	0	-	0.00%
2021-09-15	0	1.080	1.080	1.190	-	-	0	0	-	0.847	0.847	0.933	-	-	0	-	0.00%
2021-09-14	0	1.080	1.070	1.190	1.080	1.090	130,000	140,900	1.0838	0.847	0.839	0.933	0.847	0.855	165,744	0.8501	-6.09%
2021-09-13	0	1.150	1.090	1.200	-	-	0	0	-	0.902	0.855	0.941	-	-	0	-	0.00%
2021-09-10	0	1.150	1.090	1.200	-	-	0	0	-	0.902	0.855	0.941	-	-	0	-	0.00%
2021-09-09	0	1.150	1.110	1.190	-	-	6,000	6,900	1.1500	0.902	0.871	0.933	-	-	7,650	0.9020	-3.36%
2021-09-08	0	1.190	1.090	1.190	-	-	0	0	-	0.933	0.855	0.933	-	-	0	-	0.00%
2021-09-07	0	1.190	1.090	1.190	-	-	0	0	-	0.933	0.855	0.933	-	-	0	-	0.00%
2021-09-06	0	1.190	1.100	1.190	-	-	0	0	-	0.933	0.863	0.933	-	-	0	-	0.00%
2021-09-03	0	1.190	1.100	1.190	1.150	1.190	6,000	6,980	1.1633	0.933	0.863	0.933	0.902	0.933	7,650	0.9125	3.48%
2021-09-02	0	1.150	1.100	1.150	1.090	1.150	88,000	99,800	1.1341	0.902	0.863	0.902	0.855	0.902	112,196	0.8895	3.60%
2021-09-01	0	1.110	1.100	1.200	-	-	0	0	-	0.871	0.863	0.941	-	-	0	-	0.00%
2021-08-31	0	1.110	1.100	1.200	1.110	1.110	10,000	11,100	1.1100	0.871	0.863	0.941	0.871	0.871	12,750	0.8706	0.00%
2021-08-30	0	1.110	1.110	1.200	-	-	0	0	-	0.871	0.871	0.941	-	-	0	-	0.00%
2021-08-27	0	1.110	1.110	1.200	-	-	0	0	-	0.871	0.871	0.941	-	-	0	-	0.00%
2021-08-26	0	1.110	1.110	1.200	1.100	1.100	2,000	2,200	1.1000	0.871	0.871	0.941	0.863	0.863	2,550	0.8628	-7.50%
2021-08-25	0	1.200	1.100	1.280	-	-	0	0	-	0.941	0.863	1.004	-	-	0	-	0.00%
2021-08-24	0	1.200	1.140	1.290	-	-	400	444	1.1100	0.941	0.894	1.012	-	-	510	0.8706	0.00%
2021-08-23	0	1.200	1.100	1.250	1.090	1.200	42,000	50,180	1.1948	0.941	0.863	0.980	0.855	0.941	53,548	0.9371	9.09%
2021-08-20	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	0.863	0.863	0.941	0.863	0.863	12,750	0.8628	-8.33%
2021-08-19	0	1.200	1.110	1.250	-	-	0	0	-	0.941	0.871	0.980	-	-	0	-	0.00%
2021-08-18	0	1.200	1.120	1.240	-	-	0	0	-	0.941	0.878	0.973	-	-	0	-	0.00%
2021-08-17	0	1.200	1.120	1.200	1.200	1.200	10,000	12,000	1.2000	0.941	0.878	0.941	0.941	0.941	12,750	0.9412	4.35%
2021-08-16	0	1.150	1.110	1.190	-	-	0	0	-	0.902	0.871	0.933	-	-	0	-	0.00%
2021-08-13	0	1.150	1.130	1.210	-	-	0	0	-	0.902	0.886	0.949	-	-	0	-	0.00%
2021-08-12	0	1.150	1.110	1.210	-	-	0	0	-	0.902	0.871	0.949	-	-	0	-	0.00%
2021-08-11	0	1.150	1.140	1.210	1.150	1.150	20,000	23,000	1.1500	0.902	0.894	0.949	0.902	0.902	25,499	0.9020	3.60%
2021-08-10	0	1.110	1.110	1.150	-	-	0	0	-	0.871	0.871	0.902	-	-	0	-	0.00%
2021-08-09	0	1.110	1.110	1.210	-	-	0	0	-	0.871	0.871	0.949	-	-	0	-	0.00%
2021-08-06	0	1.110	1.110	1.190	-	-	0	0	-	0.871	0.871	0.933	-	-	0	-	0.00%
2021-08-05	0	1.110	1.110	1.190	-	-	0	0	-	0.871	0.871	0.933	-	-	0	-	0.00%
2021-08-04	0	1.110	1.110	1.190	-	-	0	0	-	0.871	0.871	0.933	-	-	0	-	0.00%
2021-08-03	0	1.110	1.100	1.190	-	-	0	0	-	0.871	0.863	0.933	-	-	0	-	0.00%
2021-08-02	0	1.110	1.090	1.190	-	-	0	0	-	0.871	0.855	0.933	-	-	0	-	0.00%
2021-07-30	0	1.110	1.110	1.220	-	-	0	0	-	0.871	0.871	0.957	-	-	0	-	2.78%
2021-07-29	0	1.080	1.080	1.200	1.080	1.080	3,041	3,253	1.0697	0.847	0.847	0.941	0.847	0.847	3,877	0.8390	0.00%
2021-07-28	0	1.080	1.020	1.200	-	-	0	0	-	0.847	0.800	0.941	-	-	0	-	0.00%
2021-07-27	0	1.080	1.020	1.200	-	-	0	0	-	0.847	0.800	0.941	-	-	0	-	0.00%
2021-07-26	0	1.080	1.060	1.380	1.080	1.080	20,000	21,600	1.0800	0.847	0.831	1.082	0.847	0.847	25,499	0.8471	-1.82%
2021-07-23	0	1.100	1.100	1.200	-	-	0	0	-	0.863	0.863	0.941	-	-	0	-	0.00%
2021-07-22	0	1.100	1.060	1.200	-	-	0	0	-	0.863	0.831	0.941	-	-	0	-	0.00%
2021-07-21	0	1.100	1.090	1.200	-	-	0	0	-	0.863	0.855	0.941	-	-	0	-	0.00%
2021-07-20	0	1.100	1.060	1.250	1.100	1.100	20,000	22,000	1.1000	0.863	0.831	0.980	0.863	0.863	25,499	0.8628	-0.90%
2021-07-19	0	1.110	1.100	-	-	-	0	0	-	0.871	0.863	-	-	-	0	-	0.00%
2021-07-16	0	1.110	1.100	1.220	-	-	0	0	-	0.871	0.863	0.957	-	-	0	-	0.00%
2021-07-15	0	1.110	1.100	1.350	-	-	0	0	-	0.871	0.863	1.059	-	-	0	-	0.00%
2021-07-14	0	1.110	1.100	1.250	-	-	0	0	-	0.871	0.863	0.980	-	-	0	-	0.00%
2021-07-13	0	1.110	1.110	1.250	1.110	1.110	2,000	2,220	1.1100	0.871	0.871	0.980	0.871	0.871	2,550	0.8706	0.00%
2021-07-12	0	1.110	1.110	1.260	-	-	0	0	-	0.871	0.871	0.988	-	-	0	-	0.00%
2021-07-09	0	1.110	1.100	1.290	1.110	1.130	500,000	555,600	1.1112	0.871	0.863	1.012	0.871	0.886	637,477	0.8716	-2.63%
2021-07-08	0	1.140	1.130	1.300	-	-	0	0	-	0.894	0.886	1.020	-	-	0	-	0.00%
2021-07-07	0	1.140	1.140	1.250	-	-	0	0	-	0.894	0.894	0.980	-	-	0	-	0.88%
2021-07-06	0	1.130	1.130	1.280	1.100	1.200	70,000	78,040	1.1149	0.886	0.886	1.004	0.863	0.941	89,247	0.8744	-11.02%
2021-07-05	0	1.270	1.100	1.300	-	-	0	0	-	0.996	0.863	1.020	-	-	0	-	0.00%
2021-07-02	0	1.270	1.120	1.330	-	-	0	0	-	0.996	0.878	1.043	-	-	0	-	0.00%
2021-06-30	0	1.270	1.110	1.490	-	-	1,600	1,712	1.0700	0.996	0.871	1.169	-	-	2,040	0.8392	0.00%
2021-06-29	0	1.270	1.110	1.400	-	-	0	0	-	0.996	0.871	1.098	-	-	0	-	0.00%
2021-06-28	0	1.270	1.090	1.490	-	-	0	0	-	0.996	0.855	1.169	-	-	0	-	0.00%
2021-06-25	0	1.270	1.120	1.270	-	-	0	0	-	0.996	0.878	0.996	-	-	0	-	0.00%
2021-06-24	0	1.270	1.160	1.490	-	-	0	0	-	0.996	0.910	1.169	-	-	0	-	0.00%
2021-06-23	0	1.270	1.100	1.270	-	-	0	0	-	0.996	0.863	0.996	-	-	0	-	0.00%
2021-06-22	0	1.270	1.120	1.440	-	-	0	0	-	0.996	0.878	1.129	-	-	0	-	0.00%
2021-06-21	0	1.270	1.090	1.450	-	-	0	0	-	0.996	0.855	1.137	-	-	0	-	0.00%
2021-06-18	0	1.270	1.120	1.270	-	-	0	0	-	0.996	0.878	0.996	-	-	0	-	0.00%
2021-06-17	0	1.270	1.180	1.270	-	-	0	0	-	0.996	0.926	0.996	-	-	0	-	0.00%
2021-06-16	0	1.270	1.150	1.300	-	-	0	0	-	0.996	0.902	1.020	-	-	0	-	0.00%
2021-06-15	0	1.270	1.210	1.270	-	-	0	0	-	0.996	0.949	0.996	-	-	0	-	0.00%
2021-06-11	0	1.270	1.180	1.450	-	-	0	0	-	0.996	0.926	1.137	-	-	0	-	0.00%
2021-06-10	0	1.270	1.270	1.530	-	-	0	0	-	0.996	0.996	1.200	-	-	0	-	3.25%
2021-06-09	0	1.230	1.230	1.430	-	-	0	0	-	0.965	0.965	1.122	-	-	0	-	2.50%
2021-06-08	0	1.200	1.110	1.370	-	-	0	0	-	0.941	0.871	1.075	-	-	0	-	0.00%
2021-06-07	0	1.200	1.150	1.350	-	-	0	0	-	0.941	0.902	1.059	-	-	0	-	0.00%
2021-06-04	0	1.200	1.150	1.370	-	-	0	0	-	0.941	0.902	1.075	-	-	0	-	0.00%
2021-06-03	0	1.200	1.170	1.400	-	-	0	0	-	0.941	0.918	1.098	-	-	0	-	0.00%
2021-06-02	0	1.200	1.110	1.350	-	-	0	0	-	0.941	0.871	1.059	-	-	0	-	0.00%
2021-06-01	0	1.200	1.200	1.340	-	-	12	13	1.0833	0.941	0.941	1.051	-	-	15	0.8497	0.00%
2021-05-31	0	1.200	1.240	1.530	1.190	1.200	86,400	103,620	1.1993	0.941	0.973	1.200	0.933	0.941	110,156	0.9407	-2.04%
2021-05-28	0	0.250	0.244	0.250	0.250	0.250	154,000	38,500	0.2500	0.961	0.938	0.961	0.961	0.961	40,070	0.9608	0.00%
2021-05-27	0	0.250	0.245	0.260	-	-	0	0	-	0.961	0.942	0.999	-	-	0	-	0.00%
2021-05-26	0	0.250	0.243	0.255	-	-	0	0	-	0.961	0.934	0.980	-	-	0	-	0.00%
2021-05-25	0	0.250	0.250	0.260	0.250	0.260	942,000	236,070	0.2506	0.961	0.961	0.999	0.961	0.999	245,103	0.9631	-5.66%
2021-05-24	0	0.265	0.255	0.265	0.265	0.265	394,000	104,410	0.2650	1.018	0.980	1.018	1.018	1.018	102,517	1.0185	0.00%
2021-05-21	0	0.265	0.250	0.265	-	-	0	0	-	1.018	0.961	1.018	-	-	0	-	0.00%
2021-05-20	0	0.265	0.245	0.265	0.250	0.265	70,000	17,650	0.2521	1.018	0.942	1.018	0.961	1.018	18,214	0.9691	6.00%
2021-05-18	0	0.250	0.243	0.255	0.250	0.255	172,000	43,030	0.2502	0.961	0.934	0.980	0.961	0.980	44,753	0.9615	0.00%
2021-05-17	0	0.250	0.245	0.255	0.236	0.250	380,000	92,202	0.2426	0.961	0.942	0.980	0.907	0.961	98,874	0.9325	4.17%
2021-05-14	0	0.240	0.240	0.245	0.240	0.255	1,314,000	317,070	0.2413	0.922	0.922	0.942	0.922	0.980	341,896	0.9274	-5.88%
2021-05-13	0	0.255	0.250	0.255	-	-	0	0	-	0.980	0.961	0.980	-	-	0	-	0.00%
2021-05-12	0	0.255	0.245	0.260	-	-	0	0	-	0.980	0.942	0.999	-	-	0	-	0.00%
2021-05-11	0	0.255	0.242	0.255	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2021-05-10	0	0.255	0.250	0.255	0.250	0.255	378,000	94,720	0.2506	0.980	0.961	0.980	0.961	0.980	98,354	0.9631	0.00%
2021-05-07	0	0.255	0.250	0.255	0.255	0.260	3,030,000	772,810	0.2551	0.980	0.961	0.980	0.980	0.999	788,390	0.9802	-8.93%
2021-05-06	0	0.280	0.255	0.280	0.265	0.280	84,000	22,320	0.2657	1.076	0.980	1.076	1.018	1.076	21,856	1.0212	9.80%
2021-05-05	0	0.255	0.255	0.275	0.250	0.260	926,000	240,130	0.2593	0.980	0.980	1.057	0.961	0.999	240,940	0.9966	-7.27%
2021-05-04	0	0.275	0.265	0.300	-	-	0	0	-	1.057	1.018	1.153	-	-	0	-	0.00%
2021-05-03	0	0.275	0.265	0.310	-	-	0	0	-	1.057	1.018	1.191	-	-	0	-	0.00%
2021-04-30	0	0.275	0.270	0.390	-	-	0	0	-	1.057	1.038	1.499	-	-	0	-	0.00%
2021-04-29	0	0.275	0.265	0.310	-	-	0	0	-	1.057	1.018	1.191	-	-	0	-	0.00%
2021-04-28	0	0.275	0.265	0.310	-	-	0	0	-	1.057	1.018	1.191	-	-	0	-	0.00%
2021-04-27	0	0.275	0.270	0.310	-	-	0	0	-	1.057	1.038	1.191	-	-	0	-	0.00%
2021-04-26	0	0.275	0.270	0.310	-	-	0	0	-	1.057	1.038	1.191	-	-	0	-	0.00%
2021-04-23	0	0.275	0.275	0.310	-	-	0	0	-	1.057	1.057	1.191	-	-	0	-	0.00%
2021-04-22	0	0.275	0.275	0.310	0.275	0.275	66,000	18,150	0.2750	1.057	1.057	1.191	1.057	1.057	17,173	1.0569	-1.79%
2021-04-21	0	0.280	0.275	0.310	-	-	0	0	-	1.076	1.057	1.191	-	-	0	-	0.00%
2021-04-20	0	0.280	0.275	0.310	-	-	0	0	-	1.076	1.057	1.191	-	-	0	-	0.00%
2021-04-19	0	0.280	0.270	0.300	-	-	0	0	-	1.076	1.038	1.153	-	-	0	-	0.00%
2021-04-16	0	0.280	0.265	0.310	-	-	0	0	-	1.076	1.018	1.191	-	-	0	-	0.00%
2021-04-15	0	0.280	0.260	0.300	-	-	0	0	-	1.076	0.999	1.153	-	-	0	-	0.00%
2021-04-14	0	0.280	0.265	0.310	-	-	0	0	-	1.076	1.018	1.191	-	-	0	-	0.00%
2021-04-13	0	0.280	0.270	0.280	-	-	0	0	-	1.076	1.038	1.076	-	-	0	-	0.00%
2021-04-12	0	0.280	0.270	0.320	-	-	0	0	-	1.076	1.038	1.230	-	-	0	-	0.00%
2021-04-09	0	0.280	0.280	0.310	0.270	0.320	218,000	60,730	0.2786	1.076	1.076	1.191	1.038	1.230	56,722	1.0707	-9.68%
2021-04-08	0	0.310	0.270	0.310	0.270	0.320	234,000	69,210	0.2958	1.191	1.038	1.191	1.038	1.230	60,886	1.1367	14.81%
2021-04-07	0	0.270	0.260	0.280	-	-	0	0	-	1.038	0.999	1.076	-	-	0	-	0.00%
2021-04-01	0	0.270	0.260	0.300	-	-	0	0	-	1.038	0.999	1.153	-	-	0	-	0.00%
2021-03-31	0	0.270	0.260	0.310	-	-	0	0	-	1.038	0.999	1.191	-	-	0	-	0.00%
2021-03-30	0	0.270	0.260	0.310	-	-	0	0	-	1.038	0.999	1.191	-	-	0	-	0.00%
2021-03-29	0	0.270	0.265	0.310	-	-	0	0	-	1.038	1.018	1.191	-	-	0	-	0.00%
2021-03-26	0	0.270	0.265	0.300	-	-	0	0	-	1.038	1.018	1.153	-	-	0	-	0.00%
2021-03-25	0	0.270	0.265	0.300	-	-	0	0	-	1.038	1.018	1.153	-	-	0	-	0.00%
2021-03-24	0	0.270	0.265	0.300	0.270	0.270	110,000	29,700	0.2700	1.038	1.018	1.153	1.038	1.038	28,621	1.0377	1.89%
2021-03-23	0	0.265	0.260	0.300	0.265	0.265	190,000	50,350	0.2650	1.018	0.999	1.153	1.018	1.018	49,437	1.0185	-5.36%
2021-03-22	0	0.280	0.265	0.320	-	-	0	0	-	1.076	1.018	1.230	-	-	0	-	0.00%
2021-03-19	0	0.280	0.270	0.320	-	-	0	0	-	1.076	1.038	1.230	-	-	0	-	0.00%
2021-03-18	0	0.280	0.270	0.320	-	-	0	0	-	1.076	1.038	1.230	-	-	0	-	0.00%
2021-03-17	0	0.280	0.280	0.320	0.280	0.280	22,000	6,160	0.2800	1.076	1.076	1.230	1.076	1.076	5,724	1.0761	0.00%
2021-03-16	0	0.280	0.270	0.320	-	-	0	0	-	1.076	1.038	1.230	-	-	0	-	0.00%
2021-03-15	0	0.280	0.270	0.320	0.280	0.280	100,000	28,000	0.2800	1.076	1.038	1.230	1.076	1.076	26,019	1.0761	0.00%
2021-03-12	0	0.280	0.265	0.280	-	-	0	0	-	1.076	1.018	1.076	-	-	0	-	0.00%
2021-03-11	0	0.280	0.270	0.325	-	-	0	0	-	1.076	1.038	1.249	-	-	0	-	0.00%
2021-03-10	0	0.280	0.270	0.320	-	-	0	0	-	1.076	1.038	1.230	-	-	0	-	0.00%
2021-03-09	0	0.280	0.265	0.320	-	-	0	0	-	1.076	1.018	1.230	-	-	0	-	0.00%
2021-03-08	0	0.280	0.280	0.320	0.280	0.280	2,000	560	0.2800	1.076	1.076	1.230	1.076	1.076	520	1.0761	0.00%
2021-03-05	0	0.280	0.275	0.310	-	-	0	0	-	1.076	1.057	1.191	-	-	0	-	0.00%
2021-03-04	0	0.280	0.280	0.300	0.275	0.275	200,000	55,000	0.2750	1.076	1.076	1.153	1.057	1.057	52,039	1.0569	-1.75%
2021-03-03	0	0.285	0.280	0.310	-	-	0	0	-	1.095	1.076	1.191	-	-	0	-	0.00%
2021-03-02	0	0.285	0.280	0.320	-	-	0	0	-	1.095	1.076	1.230	-	-	0	-	0.00%
2021-03-01	0	0.285	0.275	0.300	-	-	0	0	-	1.095	1.057	1.153	-	-	0	-	0.00%
2021-02-26	0	0.285	0.275	0.295	-	-	0	0	-	1.095	1.057	1.134	-	-	0	-	0.00%
2021-02-25	0	0.285	0.285	0.290	0.270	0.280	274,000	75,580	0.2758	1.095	1.095	1.115	1.038	1.076	71,293	1.0601	-1.72%
2021-02-24	0	0.290	0.280	0.330	-	-	0	0	-	1.115	1.076	1.268	-	-	0	-	0.00%
2021-02-23	0	0.290	0.290	0.300	0.290	0.300	92,000	27,080	0.2943	1.115	1.115	1.153	1.115	1.153	23,938	1.1313	0.00%
2021-02-22	0	0.290	0.280	0.330	-	-	0	0	-	1.115	1.076	1.268	-	-	0	-	0.00%
2021-02-19	0	0.290	0.280	0.330	-	-	0	0	-	1.115	1.076	1.268	-	-	0	-	0.00%
2021-02-18	0	0.290	0.280	0.290	0.290	0.290	448,000	129,920	0.2900	1.115	1.076	1.115	1.115	1.115	116,567	1.1145	0.00%
2021-02-17	0	0.290	0.290	0.340	0.280	0.280	2,000	560	0.2800	1.115	1.115	1.307	1.076	1.076	520	1.0761	-3.33%
2021-02-16	0	0.300	0.270	0.340	-	-	0	0	-	1.153	1.038	1.307	-	-	0	-	0.00%
2021-02-11	0	0.300	0.280	0.320	-	-	0	0	-	1.153	1.076	1.230	-	-	0	-	0.00%
2021-02-10	0	0.300	0.280	0.330	-	-	0	0	-	1.153	1.076	1.268	-	-	0	-	0.00%
2021-02-09	0	0.300	0.275	0.300	-	-	0	0	-	1.153	1.057	1.153	-	-	0	-	0.00%
2021-02-08	0	0.300	0.270	0.330	-	-	0	0	-	1.153	1.038	1.268	-	-	0	-	0.00%
2021-02-05	0	0.300	0.275	0.335	-	-	0	0	-	1.153	1.057	1.287	-	-	0	-	0.00%
2021-02-04	0	0.300	0.270	0.300	-	-	0	0	-	1.153	1.038	1.153	-	-	0	-	0.00%
2021-02-03	0	0.300	0.275	0.335	-	-	0	0	-	1.153	1.057	1.287	-	-	0	-	0.00%
2021-02-02	0	0.300	0.275	0.420	-	-	0	0	-	1.153	1.057	1.614	-	-	0	-	0.00%
2021-02-01	0	0.300	0.280	0.300	-	-	0	0	-	1.153	1.076	1.153	-	-	0	-	-7.69%
2021-01-29	0	0.325	0.280	0.325	-	-	0	0	-	1.249	1.076	1.249	-	-	0	-	0.00%
2021-01-28	0	0.325	0.285	0.325	-	-	0	0	-	1.249	1.095	1.249	-	-	0	-	0.00%
2021-01-27	0	0.325	0.290	0.335	-	-	0	0	-	1.249	1.115	1.287	-	-	0	-	0.00%
2021-01-26	0	0.325	0.280	0.325	0.330	0.335	4,000	1,330	0.3325	1.249	1.076	1.249	1.268	1.287	1,041	1.2779	-2.99%
2021-01-25	0	0.335	0.310	0.335	0.300	0.340	1,362,000	458,900	0.3369	1.287	1.191	1.287	1.153	1.307	354,385	1.2949	26.42%
2021-01-22	0	0.265	0.265	0.300	-	-	0	0	-	1.018	1.018	1.153	-	-	0	-	0.00%
2021-01-21	0	0.265	0.265	0.300	0.265	0.265	100,000	26,500	0.2650	1.018	1.018	1.153	1.018	1.018	26,019	1.0185	0.00%
2021-01-20	0	0.265	0.265	0.295	-	-	0	0	-	1.018	1.018	1.134	-	-	0	-	0.00%
2021-01-19	0	0.265	0.265	0.300	-	-	0	0	-	1.018	1.018	1.153	-	-	0	-	0.00%
2021-01-18	0	0.265	0.265	0.295	0.265	0.275	46,000	12,590	0.2737	1.018	1.018	1.134	1.018	1.057	11,969	1.0519	-3.64%
2021-01-15	0	0.275	0.270	0.315	0.275	0.275	400,000	110,000	0.2750	1.057	1.038	1.211	1.057	1.057	104,078	1.0569	3.77%
2021-01-14	0	0.265	0.260	0.275	0.265	0.300	494,000	144,670	0.2929	1.018	0.999	1.057	1.018	1.153	128,536	1.1255	-8.62%
2021-01-13	0	0.290	0.255	0.295	-	-	0	0	-	1.115	0.980	1.134	-	-	0	-	0.00%
2021-01-12	0	0.290	0.260	0.295	-	-	0	0	-	1.115	0.999	1.134	-	-	0	-	0.00%
2021-01-11	0	0.290	0.255	0.295	-	-	0	0	-	1.115	0.980	1.134	-	-	0	-	0.00%
2021-01-08	0	0.290	0.265	0.295	-	-	0	0	-	1.115	1.018	1.134	-	-	0	-	0.00%
2021-01-07	0	0.290	0.260	0.290	-	-	0	0	-	1.115	0.999	1.115	-	-	0	-	0.00%
2021-01-06	0	0.290	0.255	0.295	0.290	0.290	40,000	11,600	0.2900	1.115	0.980	1.134	1.115	1.115	10,408	1.1145	-1.69%
2021-01-05	0	0.295	0.255	0.295	-	-	0	0	-	1.134	0.980	1.134	-	-	0	-	0.00%
2021-01-04	0	0.295	0.265	0.295	-	-	0	0	-	1.134	1.018	1.134	-	-	0	-	0.00%
2020-12-31	0	0.295	0.255	0.295	0.295	0.295	4,000	1,180	0.2950	1.134	0.980	1.134	1.134	1.134	1,041	1.1338	9.26%
2020-12-30	0	0.270	0.260	0.285	-	-	0	0	-	1.038	0.999	1.095	-	-	0	-	0.00%
2020-12-29	0	0.270	0.270	0.290	-	-	0	0	-	1.038	1.038	1.115	-	-	0	-	1.89%
2020-12-28	0	0.265	0.265	0.290	0.265	0.295	32,000	8,540	0.2669	1.018	1.018	1.115	1.018	1.134	8,326	1.0257	-11.67%
2020-12-24	0	0.300	0.260	0.300	0.300	0.300	2,000	600	0.3000	1.153	0.999	1.153	1.153	1.153	520	1.1530	1.69%
2020-12-23	0	0.295	0.260	0.295	0.290	0.295	106,000	30,860	0.2911	1.134	0.999	1.134	1.115	1.134	27,581	1.1189	9.26%
2020-12-22	0	0.270	0.255	0.300	-	-	0	0	-	1.038	0.980	1.153	-	-	0	-	0.00%
2020-12-21	0	0.270	0.260	0.290	0.255	0.270	550,000	142,270	0.2587	1.038	0.999	1.115	0.980	1.038	143,107	0.9942	-1.82%
2020-12-18	0	0.275	0.275	0.290	0.275	0.275	140,000	38,500	0.2750	1.057	1.057	1.115	1.057	1.057	36,427	1.0569	7.84%
2020-12-17	0	0.255	0.255	0.295	-	-	0	0	-	0.980	0.980	1.134	-	-	0	-	0.00%
2020-12-16	0	0.255	0.255	0.275	0.250	0.255	200,000	50,700	0.2535	0.980	0.980	1.057	0.961	0.980	52,039	0.9743	0.00%
2020-12-15	0	0.255	0.255	0.285	0.255	0.255	28,000	7,140	0.2550	0.980	0.980	1.095	0.980	0.980	7,285	0.9800	0.00%
2020-12-14	0	0.255	0.255	0.285	-	-	20,000	5,700	0.2850	0.980	0.980	1.095	-	-	5,204	1.0953	0.00%
2020-12-11	0	0.255	0.255	0.290	0.255	0.255	70,000	17,850	0.2550	0.980	0.980	1.115	0.980	0.980	18,214	0.9800	-8.93%
2020-12-10	0	0.280	0.255	0.285	-	-	0	0	-	1.076	0.980	1.095	-	-	0	-	0.00%
2020-12-09	0	0.280	0.260	0.290	-	-	0	0	-	1.076	0.999	1.115	-	-	0	-	0.00%
2020-12-08	0	0.280	0.260	0.290	-	-	0	0	-	1.076	0.999	1.115	-	-	0	-	0.00%
2020-12-07	0	0.280	0.260	0.290	-	-	0	0	-	1.076	0.999	1.115	-	-	0	-	0.00%
2020-12-04	0	0.280	0.260	0.285	-	-	0	0	-	1.076	0.999	1.095	-	-	0	-	0.00%
2020-12-03	0	0.280	0.265	0.280	0.275	0.280	102,000	28,360	0.2780	1.076	1.018	1.076	1.057	1.076	26,540	1.0686	0.00%
2020-12-02	0	0.280	0.270	0.280	0.270	0.300	344,000	94,880	0.2758	1.076	1.038	1.076	1.038	1.153	89,507	1.0600	5.66%
2020-12-01	0	0.265	0.255	0.265	-	-	0	0	-	1.018	0.980	1.018	-	-	0	-	0.00%
2020-11-30	0	0.265	0.265	0.270	0.265	0.265	776,000	205,640	0.2650	1.018	1.018	1.038	1.018	1.018	201,911	1.0185	1.92%
2020-11-27	0	0.260	0.250	0.260	-	-	0	0	-	0.999	0.961	0.999	-	-	0	-	0.00%
2020-11-26	0	0.260	0.255	0.265	-	-	0	0	-	0.999	0.980	1.018	-	-	0	-	0.00%
2020-11-25	0	0.260	0.249	0.265	0.255	0.260	304,000	78,710	0.2589	0.999	0.957	1.018	0.980	0.999	79,099	0.9951	4.00%
2020-11-24	0	0.250	0.241	0.260	-	-	0	0	-	0.961	0.926	0.999	-	-	0	-	0.00%
2020-11-23	0	0.250	0.241	0.250	-	-	0	0	-	0.961	0.926	0.961	-	-	0	-	0.00%
2020-11-20	0	0.250	0.242	0.260	-	-	0	0	-	0.961	0.930	0.999	-	-	0	-	0.00%
2020-11-19	0	0.250	0.241	0.250	0.250	0.250	42,000	10,500	0.2500	0.961	0.926	0.961	0.961	0.961	10,928	0.9608	0.00%
2020-11-18	0	0.250	0.241	0.260	-	-	0	0	-	0.961	0.926	0.999	-	-	0	-	0.00%
2020-11-17	0	0.250	0.245	0.260	0.250	0.250	100,000	25,000	0.2500	0.961	0.942	0.999	0.961	0.961	26,019	0.9608	0.00%
2020-11-16	0	0.250	0.245	0.260	-	-	0	0	-	0.961	0.942	0.999	-	-	0	-	0.00%
2020-11-13	0	0.250	0.241	0.260	-	-	0	0	-	0.961	0.926	0.999	-	-	0	-	0.00%
2020-11-12	0	0.250	0.241	0.260	-	-	0	0	-	0.961	0.926	0.999	-	-	0	-	0.00%
2020-11-11	0	0.250	0.241	0.260	0.250	0.250	204,000	51,000	0.2500	0.961	0.926	0.999	0.961	0.961	53,080	0.9608	0.00%
2020-11-10	0	0.250	0.240	0.250	0.250	0.250	4,000	1,000	0.2500	0.961	0.922	0.961	0.961	0.961	1,041	0.9608	0.00%
2020-11-09	0	0.250	0.240	0.250	-	-	0	0	-	0.961	0.922	0.961	-	-	0	-	0.00%
2020-11-06	0	0.250	0.230	0.260	-	-	0	0	-	0.961	0.884	0.999	-	-	0	-	0.00%
2020-11-05	0	0.250	0.240	0.250	0.250	0.250	100,000	25,000	0.2500	0.961	0.922	0.961	0.961	0.961	26,019	0.9608	4.17%
2020-11-04	0	0.240	0.237	0.250	-	-	0	0	-	0.922	0.911	0.961	-	-	0	-	0.00%
2020-11-03	0	0.240	0.231	0.255	-	-	0	0	-	0.922	0.888	0.980	-	-	0	-	0.00%
2020-11-02	0	0.240	0.232	0.260	-	-	0	0	-	0.922	0.892	0.999	-	-	0	-	0.00%
2020-10-30	0	0.240	0.238	0.250	-	-	0	0	-	0.922	0.915	0.961	-	-	0	-	0.00%
2020-10-29	0	0.240	0.240	0.250	0.240	0.240	10,000	2,400	0.2400	0.922	0.922	0.961	0.922	0.922	2,602	0.9224	-4.00%
2020-10-28	0	0.250	0.232	0.250	0.250	0.250	40,000	10,000	0.2500	0.961	0.892	0.961	0.961	0.961	10,408	0.9608	0.00%
2020-10-27	0	0.250	0.234	0.260	0.250	0.250	4,000	1,000	0.2500	0.961	0.899	0.999	0.961	0.961	1,041	0.9608	0.00%
2020-10-23	0	0.250	0.235	0.260	-	-	0	0	-	0.961	0.903	0.999	-	-	0	-	0.00%
2020-10-22	0	0.250	0.235	0.260	-	-	0	0	-	0.961	0.903	0.999	-	-	0	-	0.00%
2020-10-21	0	0.250	0.231	0.260	0.250	0.250	2,000	500	0.2500	0.961	0.888	0.999	0.961	0.961	520	0.9608	4.17%
2020-10-20	0	0.240	0.232	0.260	-	-	0	0	-	0.922	0.892	0.999	-	-	0	-	0.00%
2020-10-19	0	0.240	0.231	0.260	-	-	0	0	-	0.922	0.888	0.999	-	-	0	-	0.00%
2020-10-16	0	0.240	0.240	0.260	-	-	0	0	-	0.922	0.922	0.999	-	-	0	-	3.45%
2020-10-15	0	0.232	0.232	0.260	-	-	0	0	-	0.892	0.892	0.999	-	-	0	-	0.87%
2020-10-14	0	0.230	0.230	0.260	-	-	0	0	-	0.884	0.884	0.999	-	-	0	-	0.88%
2020-10-12	0	0.228	0.228	0.260	-	-	0	0	-	0.876	0.876	0.999	-	-	0	-	0.88%
2020-10-09	0	0.226	0.226	0.255	-	-	0	0	-	0.869	0.869	0.980	-	-	0	-	0.00%
2020-10-08	0	0.226	0.226	0.260	-	-	0	0	-	0.869	0.869	0.999	-	-	0	-	0.44%
2020-10-07	0	0.225	0.225	0.260	0.220	0.220	104,000	22,880	0.2200	0.865	0.865	0.999	0.846	0.846	27,060	0.8455	-5.06%
2020-10-06	0	0.237	0.221	0.260	-	-	0	0	-	0.911	0.849	0.999	-	-	0	-	0.00%
2020-10-05	0	0.237	0.220	0.260	-	-	0	0	-	0.911	0.846	0.999	-	-	0	-	0.00%
2020-09-30	0	0.242	0.236	0.260	-	-	0	0	-	0.911	0.888	0.979	-	-	0	-	0.00%
2020-09-29	0	0.242	0.237	0.260	-	-	0	0	-	0.911	0.892	0.979	-	-	0	-	0.00%
2020-09-28	0	0.242	0.242	0.260	-	-	0	0	-	0.911	0.911	0.979	-	-	0	-	0.00%
2020-09-25	0	0.242	0.242	0.250	0.242	0.255	138,000	34,448	0.2496	0.911	0.911	0.941	0.911	0.960	36,664	0.9395	-6.92%
2020-09-24	0	0.260	0.255	0.265	-	-	0	0	-	0.979	0.960	0.997	-	-	0	-	0.00%
2020-09-23	0	0.260	0.260	0.265	-	-	0	0	-	0.979	0.979	0.997	-	-	0	-	0.00%
2020-09-22	0	0.260	0.260	0.265	0.260	0.260	250,000	65,000	0.2600	0.979	0.979	0.997	0.979	0.979	66,421	0.9786	-1.89%
2020-09-21	0	0.265	0.250	0.265	-	-	0	0	-	0.997	0.941	0.997	-	-	0	-	0.00%
2020-09-18	0	0.265	0.250	0.265	0.265	0.265	78,000	20,670	0.2650	0.997	0.941	0.997	0.997	0.997	20,723	0.9974	0.00%
2020-09-17	0	0.265	0.255	0.265	-	-	0	0	-	0.997	0.960	0.997	-	-	0	-	0.00%
2020-09-16	0	0.265	0.255	0.265	-	-	0	0	-	0.997	0.960	0.997	-	-	0	-	0.00%
2020-09-15	0	0.265	0.250	0.265	-	-	0	0	-	0.997	0.941	0.997	-	-	0	-	0.00%
2020-09-14	0	0.265	0.250	0.265	-	-	0	0	-	0.997	0.941	0.997	-	-	0	-	0.00%
2020-09-11	0	0.265	0.250	0.270	-	-	0	0	-	0.997	0.941	1.016	-	-	0	-	0.00%
2020-09-10	0	0.265	0.255	0.270	-	-	0	0	-	0.997	0.960	1.016	-	-	0	-	0.00%
2020-09-09	0	0.265	0.250	0.270	-	-	0	0	-	0.997	0.941	1.016	-	-	0	-	0.00%
2020-09-08	0	0.265	0.255	0.270	-	-	0	0	-	0.997	0.960	1.016	-	-	0	-	0.00%
2020-09-07	0	0.265	0.255	0.275	0.255	0.265	216,000	56,310	0.2607	0.997	0.960	1.035	0.960	0.997	57,388	0.9812	1.92%
2020-09-04	0	0.260	0.255	0.260	0.255	0.260	306,000	79,450	0.2596	0.979	0.960	0.979	0.960	0.979	81,299	0.9773	-3.70%
2020-09-03	0	0.270	0.255	0.275	-	-	0	0	-	1.016	0.960	1.035	-	-	0	-	0.00%
2020-09-02	0	0.270	0.255	0.275	-	-	0	0	-	1.016	0.960	1.035	-	-	0	-	0.00%
2020-09-01	0	0.270	0.255	0.270	-	-	0	0	-	1.016	0.960	1.016	-	-	0	-	0.00%
2020-08-31	0	0.270	0.260	0.270	-	-	0	0	-	1.016	0.979	1.016	-	-	0	-	0.00%
2020-08-28	0	0.270	0.265	0.270	0.270	0.270	442,000	119,340	0.2700	1.016	0.997	1.016	1.016	1.016	117,432	1.0162	-1.82%
2020-08-27	0	0.275	0.265	0.275	-	-	0	0	-	1.035	0.997	1.035	-	-	0	-	0.00%
2020-08-26	0	0.275	0.275	0.285	0.275	0.280	34,000	9,510	0.2797	1.035	1.035	1.073	1.035	1.054	9,033	1.0528	-3.51%
2020-08-25	0	0.285	0.265	0.285	-	-	0	0	-	1.073	0.997	1.073	-	-	0	-	0.00%
2020-08-24	0	0.285	0.265	0.285	-	-	0	0	-	1.073	0.997	1.073	-	-	0	-	0.00%
2020-08-21	0	0.285	0.255	0.285	-	-	0	0	-	1.073	0.960	1.073	-	-	0	-	0.00%
2020-08-20	0	0.285	0.255	0.285	-	-	0	0	-	1.073	0.960	1.073	-	-	0	-	0.00%
2020-08-19	0	0.285	0.255	0.300	-	-	0	0	-	1.073	0.960	1.129	-	-	0	-	0.00%
2020-08-18	0	0.285	0.260	0.285	-	-	0	0	-	1.073	0.979	1.073	-	-	0	-	0.00%
2020-08-17	0	0.285	0.260	0.285	0.260	0.285	122,000	33,880	0.2777	1.073	0.979	1.073	0.979	1.073	32,413	1.0452	1.79%
2020-08-14	0	0.280	0.285	0.300	0.270	0.280	198,000	55,190	0.2787	1.054	1.073	1.129	1.016	1.054	52,605	1.0491	0.00%
2020-08-13	0	0.280	0.265	0.280	-	-	0	0	-	1.054	0.997	1.054	-	-	0	-	0.00%
2020-08-12	0	0.280	0.270	0.280	-	-	0	0	-	1.054	1.016	1.054	-	-	0	-	0.00%
2020-08-11	0	0.280	0.250	0.280	-	-	0	0	-	1.054	0.941	1.054	-	-	0	-	0.00%
2020-08-10	0	0.280	0.265	0.285	-	-	0	0	-	1.054	0.997	1.073	-	-	0	-	0.00%
2020-08-07	0	0.280	0.260	0.280	0.280	0.280	2,000	560	0.2800	1.054	0.979	1.054	1.054	1.054	531	1.0539	5.66%
2020-08-06	0	0.265	0.265	0.280	0.260	0.285	64,000	17,340	0.2709	0.997	0.997	1.054	0.979	1.073	17,004	1.0198	-1.85%
2020-08-05	0	0.270	0.249	0.310	0.243	0.270	5,000,000	1,279,854	0.2560	1.016	0.937	1.167	0.915	1.016	1,328,420	0.9634	3.85%
2020-08-04	0	0.260	0.260	0.295	0.260	0.260	10,000	2,600	0.2600	0.979	0.979	1.110	0.979	0.979	2,657	0.9786	-3.70%
2020-08-03	0	0.270	0.260	0.290	-	-	0	0	-	1.016	0.979	1.092	-	-	0	-	0.00%
2020-07-31	0	0.270	0.260	0.270	-	-	0	0	-	1.016	0.979	1.016	-	-	0	-	0.00%
2020-07-30	0	0.270	0.265	0.270	0.260	0.270	114,000	30,460	0.2672	1.016	0.997	1.016	0.979	1.016	30,288	1.0057	-3.57%
2020-07-29	0	0.280	0.270	0.290	0.275	0.280	70,000	19,400	0.2771	1.054	1.016	1.092	1.035	1.054	18,598	1.0431	5.66%
2020-07-28	0	0.265	0.265	0.280	0.265	0.275	168,000	45,130	0.2686	0.997	0.997	1.054	0.997	1.035	44,635	1.0111	-5.36%
2020-07-27	0	0.280	0.270	0.295	-	-	0	0	-	1.054	1.016	1.110	-	-	0	-	0.00%
2020-07-24	0	0.280	0.275	0.295	-	-	0	0	-	1.054	1.035	1.110	-	-	0	-	0.00%
2020-07-23	0	0.280	0.280	0.295	0.280	0.280	6,000	1,680	0.2800	1.054	1.054	1.110	1.054	1.054	1,594	1.0539	-1.75%
2020-07-22	0	0.285	0.280	0.295	-	-	0	0	-	1.073	1.054	1.110	-	-	0	-	0.00%
2020-07-21	0	0.285	0.285	0.295	0.285	0.285	20,000	5,700	0.2850	1.073	1.073	1.110	1.073	1.073	5,314	1.0727	-1.72%
2020-07-20	0	0.290	0.290	0.295	0.280	0.290	112,000	32,460	0.2898	1.092	1.092	1.110	1.054	1.092	29,757	1.0908	1.75%
2020-07-17	0	0.285	0.280	0.295	-	-	0	0	-	1.073	1.054	1.110	-	-	0	-	0.00%
2020-07-16	0	0.285	0.280	0.295	0.285	0.285	4,000	1,140	0.2850	1.073	1.054	1.110	1.073	1.073	1,063	1.0727	-3.39%
2020-07-15	0	0.295	0.280	0.325	-	-	0	0	-	1.110	1.054	1.223	-	-	0	-	0.00%
2020-07-14	0	0.295	0.290	0.320	-	-	0	0	-	1.110	1.092	1.204	-	-	0	-	0.00%
2020-07-13	0	0.295	0.285	0.315	0.295	0.295	20,000	5,900	0.2950	1.110	1.073	1.186	1.110	1.110	5,314	1.1103	3.51%
2020-07-10	0	0.285	0.280	0.320	0.285	0.290	6,000	1,730	0.2883	1.073	1.054	1.204	1.073	1.092	1,594	1.0852	-1.72%
2020-07-09	0	0.290	0.275	0.320	-	-	0	0	-	1.092	1.035	1.204	-	-	0	-	0.00%
2020-07-08	0	0.290	0.280	0.320	-	-	0	0	-	1.092	1.054	1.204	-	-	0	-	0.00%
2020-07-07	0	0.290	0.290	0.320	-	-	0	0	-	1.092	1.092	1.204	-	-	0	-	0.00%
2020-07-06	0	0.290	0.275	0.340	-	-	0	0	-	1.092	1.035	1.280	-	-	0	-	0.00%
2020-07-03	0	0.290	0.275	0.320	-	-	0	0	-	1.092	1.035	1.204	-	-	0	-	0.00%
2020-07-02	0	0.290	0.260	0.365	-	-	0	0	-	1.092	0.979	1.374	-	-	0	-	0.00%
2020-06-30	0	0.290	0.280	0.365	-	-	0	0	-	1.092	1.054	1.374	-	-	0	-	0.00%
2020-06-29	0	0.290	0.280	0.320	-	-	0	0	-	1.092	1.054	1.204	-	-	0	-	0.00%
2020-06-26	0	0.290	0.290	0.300	0.280	0.295	362,000	104,490	0.2886	1.092	1.092	1.129	1.054	1.110	96,178	1.0864	0.00%
2020-06-24	0	0.290	0.280	0.350	-	-	0	0	-	1.092	1.054	1.317	-	-	0	-	0.00%
2020-06-23	0	0.290	0.290	0.315	0.280	0.280	28,000	7,840	0.2800	1.092	1.092	1.186	1.054	1.054	7,439	1.0539	-3.33%
2020-06-22	0	0.300	0.280	0.300	0.300	0.305	14,000	4,310	0.3079	1.129	1.054	1.129	1.129	1.148	3,720	1.1587	0.00%
2020-06-19	0	0.300	0.300	0.310	0.300	0.310	600,000	181,550	0.3026	1.129	1.129	1.167	1.129	1.167	159,410	1.1389	-4.76%
2020-06-18	0	0.315	0.285	0.315	-	-	0	0	-	1.186	1.073	1.186	-	-	0	-	0.00%
2020-06-17	0	0.315	0.280	0.315	0.315	0.315	2,000	630	0.3150	1.186	1.054	1.186	1.186	1.186	531	1.1856	5.00%
2020-06-16	0	0.300	0.300	0.315	0.300	0.300	12,000	3,600	0.3000	1.129	1.129	1.186	1.129	1.129	3,188	1.1292	-4.76%
2020-06-15	0	0.315	0.300	0.315	-	-	0	0	-	1.186	1.129	1.186	-	-	0	-	-1.56%
2020-06-12	0	0.320	0.305	0.320	0.320	0.320	100,000	32,000	0.3200	1.204	1.148	1.204	1.204	1.204	26,568	1.2044	0.00%
2020-06-11	0	0.320	0.300	0.320	0.320	0.320	30,000	9,600	0.3200	1.204	1.129	1.204	1.204	1.204	7,971	1.2044	0.00%
2020-06-10	0	0.320	0.300	0.330	0.315	0.320	102,000	32,140	0.3151	1.204	1.129	1.242	1.186	1.204	27,100	1.1860	0.00%
2020-06-09	0	0.320	0.290	0.320	-	-	0	0	-	1.204	1.092	1.204	-	-	0	-	0.00%
2020-06-08	0	0.320	0.300	0.320	0.300	0.320	152,000	45,640	0.3003	1.204	1.129	1.204	1.129	1.204	40,384	1.1302	5.61%
2020-06-05	0	0.303	0.290	0.320	-	-	0	0	-	1.140	1.092	1.204	-	-	0	-	0.00%
2020-06-04	0	0.303	0.290	0.320	-	-	0	0	-	1.140	1.092	1.204	-	-	0	-	0.17%
2020-06-03	0	0.310	0.290	0.315	0.285	0.320	72,000	22,260	0.3092	1.139	1.065	1.157	1.047	1.175	19,604	1.1355	3.33%
2020-06-02	0	0.300	0.295	0.340	0.300	0.300	100,000	30,000	0.3000	1.102	1.083	1.249	1.102	1.102	27,227	1.1018	0.00%
2020-06-01	0	0.300	0.300	0.315	-	-	0	0	-	1.102	1.102	1.157	-	-	0	-	0.00%
2020-05-29	0	0.300	0.270	0.315	-	-	0	0	-	1.102	0.992	1.157	-	-	0	-	0.00%
2020-05-28	0	0.300	0.280	0.315	-	-	0	0	-	1.102	1.028	1.157	-	-	0	-	0.00%
2020-05-27	0	0.300	0.300	0.320	0.295	0.305	40,000	12,030	0.3008	1.102	1.102	1.175	1.083	1.120	10,891	1.1046	-1.64%
2020-05-26	0	0.305	0.305	0.330	-	-	0	0	-	1.120	1.120	1.212	-	-	0	-	0.00%
2020-05-25	0	0.305	0.305	0.325	-	-	0	0	-	1.120	1.120	1.194	-	-	0	-	0.00%
2020-05-22	0	0.305	0.305	0.320	-	-	0	0	-	1.120	1.120	1.175	-	-	0	-	0.00%
2020-05-21	0	0.305	0.305	0.355	0.295	0.305	38,016	11,254	0.2960	1.120	1.120	1.304	1.083	1.120	10,351	1.0873	-6.15%
2020-05-20	0	0.325	0.305	0.340	-	-	0	0	-	1.194	1.120	1.249	-	-	0	-	0.00%
2020-05-19	0	0.325	0.305	0.355	-	-	0	0	-	1.194	1.120	1.304	-	-	0	-	0.00%
2020-05-18	0	0.325	0.305	0.335	-	-	0	0	-	1.194	1.120	1.230	-	-	0	-	0.00%
2020-05-15	0	0.325	0.305	0.335	-	-	0	0	-	1.194	1.120	1.230	-	-	0	-	0.00%
2020-05-14	0	0.325	0.305	0.325	0.325	0.325	108,000	35,100	0.3250	1.194	1.120	1.194	1.194	1.194	29,405	1.1937	-2.99%
2020-05-13	0	0.335	0.305	0.345	-	-	0	0	-	1.230	1.120	1.267	-	-	0	-	0.00%
2020-05-12	0	0.335	0.305	0.335	0.320	0.335	206,000	68,560	0.3328	1.230	1.120	1.230	1.175	1.230	56,088	1.2224	4.69%
2020-05-11	0	0.320	0.300	0.340	-	-	0	0	-	1.175	1.102	1.249	-	-	0	-	0.00%
2020-05-08	0	0.320	0.275	0.335	-	-	0	0	-	1.175	1.010	1.230	-	-	0	-	0.00%
2020-05-07	0	0.320	0.310	0.335	-	-	0	0	-	1.175	1.139	1.230	-	-	0	-	0.00%
2020-05-06	0	0.320	0.310	0.340	0.320	0.320	154,000	49,280	0.3200	1.175	1.139	1.249	1.175	1.175	41,930	1.1753	4.92%
2020-05-05	0	0.305	0.300	0.320	-	-	0	0	-	1.120	1.102	1.175	-	-	0	-	0.00%
2020-05-04	0	0.305	0.300	0.325	0.305	0.305	78,000	23,790	0.3050	1.120	1.102	1.194	1.120	1.120	21,237	1.1202	0.00%
2020-04-29	0	0.305	0.305	0.335	-	-	0	0	-	1.120	1.120	1.230	-	-	0	-	0.00%
2020-04-28	0	0.305	0.305	0.330	-	-	0	0	-	1.120	1.120	1.212	-	-	0	-	0.00%
2020-04-27	0	0.305	0.300	0.330	-	-	0	0	-	1.120	1.102	1.212	-	-	0	-	0.00%
2020-04-24	0	0.305	0.305	0.335	0.305	0.305	20,000	6,100	0.3050	1.120	1.120	1.230	1.120	1.120	5,445	1.1202	-3.17%
2020-04-23	0	0.315	0.315	0.340	0.315	0.315	92,000	28,980	0.3150	1.157	1.157	1.249	1.157	1.157	25,049	1.1569	-1.56%
2020-04-22	0	0.320	0.315	0.340	-	-	0	0	-	1.175	1.157	1.249	-	-	0	-	0.00%
2020-04-21	0	0.320	0.315	0.320	0.320	0.320	4,000	1,280	0.3200	1.175	1.157	1.175	1.175	1.175	1,089	1.1753	-3.03%
2020-04-20	0	0.330	0.320	0.340	-	-	0	0	-	1.212	1.175	1.249	-	-	0	-	0.00%
2020-04-17	0	0.330	0.320	0.345	-	-	0	0	-	1.212	1.175	1.267	-	-	0	-	0.00%
2020-04-16	0	0.330	0.320	0.350	-	-	0	0	-	1.212	1.175	1.285	-	-	0	-	0.00%
2020-04-15	0	0.330	0.315	0.350	-	-	0	0	-	1.212	1.157	1.285	-	-	0	-	0.00%
2020-04-14	0	0.330	0.320	0.345	-	-	0	0	-	1.212	1.175	1.267	-	-	0	-	0.00%
2020-04-09	0	0.330	0.320	0.355	-	-	0	0	-	1.212	1.175	1.304	-	-	0	-	0.00%
2020-04-08	0	0.330	0.320	0.330	-	-	0	0	-	1.212	1.175	1.212	-	-	0	-	-2.94%
2020-04-07	0	0.340	0.320	0.355	-	-	0	0	-	1.249	1.175	1.304	-	-	0	-	0.00%
2020-04-06	0	0.340	0.320	0.350	-	-	0	0	-	1.249	1.175	1.285	-	-	0	-	0.00%
2020-04-03	0	0.340	0.320	0.340	-	-	0	0	-	1.249	1.175	1.249	-	-	0	-	0.00%
2020-04-02	0	0.340	0.320	0.340	-	-	0	0	-	1.249	1.175	1.249	-	-	0	-	0.00%
2020-04-01	0	0.340	0.320	0.345	0.340	0.345	354,000	120,380	0.3401	1.249	1.175	1.267	1.249	1.267	96,384	1.2490	1.49%
2020-03-31	0	0.335	0.315	0.340	-	-	0	0	-	1.230	1.157	1.249	-	-	0	-	0.00%
2020-03-30	0	0.335	0.315	0.335	-	-	0	0	-	1.230	1.157	1.230	-	-	0	-	0.00%
2020-03-27	0	0.335	0.315	0.335	-	-	0	0	-	1.230	1.157	1.230	-	-	0	-	-1.47%
2020-03-26	0	0.340	0.320	0.340	-	-	0	0	-	1.249	1.175	1.249	-	-	0	-	0.00%
2020-03-25	0	0.340	0.320	0.340	-	-	0	0	-	1.249	1.175	1.249	-	-	0	-	0.00%
2020-03-24	0	0.340	0.320	0.340	0.315	0.340	14,000	4,500	0.3214	1.249	1.175	1.249	1.157	1.249	3,812	1.1805	6.25%
2020-03-23	0	0.320	0.320	0.335	0.320	0.325	308,000	98,690	0.3204	1.175	1.175	1.230	1.175	1.194	83,860	1.1768	-12.33%
2020-03-20	0	0.365	0.330	0.365	0.325	0.370	300,000	103,020	0.3434	1.341	1.212	1.341	1.194	1.359	81,681	1.2612	7.35%
2020-03-19	0	0.340	0.300	0.340	0.300	0.340	554,000	180,670	0.3261	1.249	1.102	1.249	1.102	1.249	150,838	1.1978	-1.45%
2020-03-18	0	0.345	0.290	0.345	-	-	0	0	-	1.267	1.065	1.267	-	-	0	-	-1.43%
2020-03-17	0	0.350	0.265	0.350	-	-	0	0	-	1.285	0.973	1.285	-	-	0	-	0.00%
2020-03-16	0	0.350	0.280	0.350	-	-	0	0	-	1.285	1.028	1.285	-	-	0	-	0.00%
2020-03-13	0	0.350	0.290	0.355	0.340	0.350	100,000	34,300	0.3430	1.285	1.065	1.304	1.249	1.285	27,227	1.2598	2.94%
2020-03-12	0	0.340	0.305	0.340	0.320	0.340	20,000	6,720	0.3360	1.249	1.120	1.249	1.175	1.249	5,445	1.2341	6.25%
2020-03-11	0	0.320	0.300	0.350	0.320	0.320	100,000	32,000	0.3200	1.175	1.102	1.285	1.175	1.175	27,227	1.1753	0.00%
2020-03-10	0	0.320	0.320	0.350	0.305	0.305	10,000	3,050	0.3050	1.175	1.175	1.285	1.120	1.120	2,723	1.1202	-7.25%
2020-03-09	0	0.345	0.345	0.385	-	-	0	0	-	1.267	1.267	1.414	-	-	0	-	0.00%
2020-03-06	0	0.345	0.345	0.385	0.340	0.340	200,000	68,000	0.3400	1.267	1.267	1.414	1.249	1.249	54,454	1.2488	-5.48%
2020-03-05	0	0.365	0.365	0.385	-	-	0	0	-	1.341	1.341	1.414	-	-	0	-	0.00%
2020-03-04	0	0.365	0.340	0.380	-	-	0	0	-	1.341	1.249	1.396	-	-	0	-	0.00%
2020-03-03	0	0.365	0.345	0.375	-	-	0	0	-	1.341	1.267	1.377	-	-	0	-	0.00%
2020-03-02	0	0.365	0.350	0.365	0.330	0.365	270,000	89,630	0.3320	1.341	1.285	1.341	1.212	1.341	73,513	1.2192	-3.95%
2020-02-28	0	0.380	0.340	0.380	-	-	0	0	-	1.396	1.249	1.396	-	-	0	-	0.00%
2020-02-27	0	0.380	0.350	0.380	0.350	0.380	212,000	74,560	0.3517	1.396	1.285	1.396	1.285	1.396	57,722	1.2917	8.57%
2020-02-26	0	0.350	0.340	0.395	-	-	12,000	4,200	0.3500	1.285	1.249	1.451	-	-	3,267	1.2855	0.00%
2020-02-25	0	0.350	0.340	0.430	-	-	0	0	-	1.285	1.249	1.579	-	-	0	-	0.00%
2020-02-24	0	0.350	0.340	0.360	-	-	0	0	-	1.285	1.249	1.322	-	-	0	-	0.00%
2020-02-21	0	0.350	0.340	0.375	-	-	0	0	-	1.285	1.249	1.377	-	-	0	-	0.00%
2020-02-20	0	0.350	0.350	0.375	0.350	0.350	76,000	26,600	0.3500	1.285	1.285	1.377	1.285	1.285	20,693	1.2855	-1.41%
2020-02-19	0	0.355	0.340	0.370	-	-	0	0	-	1.304	1.249	1.359	-	-	0	-	0.00%
2020-02-18	0	0.355	0.350	0.370	-	-	0	0	-	1.304	1.285	1.359	-	-	0	-	0.00%
2020-02-17	0	0.355	0.355	0.365	0.350	0.360	78,000	27,710	0.3553	1.304	1.304	1.341	1.285	1.322	21,237	1.3048	-2.74%
2020-02-14	0	0.365	0.345	0.375	-	-	8,000	2,920	0.3650	1.341	1.267	1.377	-	-	2,178	1.3406	0.00%
2020-02-13	0	0.365	0.350	0.375	0.365	0.365	8,000	2,920	0.3650	1.341	1.285	1.377	1.341	1.341	2,178	1.3406	0.00%
2020-02-12	0	0.365	0.345	0.390	-	-	0	0	-	1.341	1.267	1.432	-	-	0	-	0.00%
2020-02-11	0	0.365	0.340	0.375	-	-	0	0	-	1.341	1.249	1.377	-	-	0	-	0.00%
2020-02-10	0	0.365	0.340	0.380	-	-	0	0	-	1.341	1.249	1.396	-	-	0	-	0.00%
2020-02-07	0	0.365	0.350	0.365	0.350	0.370	32,000	11,550	0.3609	1.341	1.285	1.341	1.285	1.359	8,713	1.3257	4.29%
2020-02-06	0	0.350	0.350	0.395	0.345	0.350	90,000	31,150	0.3461	1.285	1.285	1.451	1.267	1.285	24,504	1.2712	-2.78%
2020-02-05	0	0.360	0.340	0.370	-	-	0	0	-	1.322	1.249	1.359	-	-	0	-	0.00%
2020-02-04	0	0.360	0.350	0.395	-	-	0	0	-	1.322	1.285	1.451	-	-	0	-	0.00%
2020-02-03	0	0.360	0.335	0.380	-	-	0	0	-	1.322	1.230	1.396	-	-	0	-	0.00%
2020-01-31	0	0.360	0.340	0.360	-	-	0	0	-	1.322	1.249	1.322	-	-	0	-	0.00%
2020-01-30	0	0.360	0.340	0.400	-	-	0	0	-	1.322	1.249	1.469	-	-	0	-	0.00%
2020-01-29	0	0.360	0.345	0.400	-	-	0	0	-	1.322	1.267	1.469	-	-	0	-	0.00%
2020-01-24	0	0.360	0.345	0.425	-	-	0	0	-	1.322	1.267	1.561	-	-	0	-	0.00%
2020-01-23	0	0.360	0.345	0.410	-	-	0	0	-	1.322	1.267	1.506	-	-	0	-	0.00%
2020-01-22	0	0.360	0.345	0.420	-	-	0	0	-	1.322	1.267	1.543	-	-	0	-	0.00%
2020-01-21	0	0.360	0.345	0.400	-	-	0	0	-	1.322	1.267	1.469	-	-	0	-	0.00%
2020-01-20	0	0.360	0.350	0.390	-	-	0	0	-	1.322	1.285	1.432	-	-	0	-	0.00%
2020-01-17	0	0.360	0.345	0.425	-	-	0	0	-	1.322	1.267	1.561	-	-	0	-	0.00%
2020-01-16	0	0.360	0.360	0.400	0.360	0.365	110,000	39,900	0.3627	1.322	1.322	1.469	1.322	1.341	29,950	1.3322	2.86%
2020-01-15	0	0.350	0.345	0.365	-	-	0	0	-	1.285	1.267	1.341	-	-	0	-	0.00%
2020-01-14	0	0.350	0.350	0.420	-	-	0	0	-	1.285	1.285	1.543	-	-	0	-	0.00%
2020-01-13	0	0.350	0.345	0.400	0.350	0.350	64,000	22,400	0.3500	1.285	1.267	1.469	1.285	1.285	17,425	1.2855	1.45%
2020-01-10	0	0.345	0.345	0.400	0.345	0.350	202,000	69,890	0.3460	1.267	1.267	1.469	1.267	1.285	54,999	1.2708	-2.82%
2020-01-09	0	0.355	0.350	0.400	-	-	0	0	-	1.304	1.285	1.469	-	-	0	-	0.00%
2020-01-08	0	0.355	0.350	0.400	-	-	0	0	-	1.304	1.285	1.469	-	-	0	-	0.00%
2020-01-07	0	0.355	0.350	0.410	-	-	0	0	-	1.304	1.285	1.506	-	-	0	-	0.00%
2020-01-06	0	0.355	0.350	0.410	-	-	0	0	-	1.304	1.285	1.506	-	-	0	-	0.00%
2020-01-03	0	0.355	0.350	0.495	-	-	0	0	-	1.304	1.285	1.818	-	-	0	-	0.00%
2020-01-02	0	0.355	0.350	0.410	-	-	0	0	-	1.304	1.285	1.506	-	-	0	-	0.00%
2019-12-31	0	0.355	0.350	0.400	-	-	0	0	-	1.304	1.285	1.469	-	-	0	-	0.00%
2019-12-30	0	0.355	0.355	0.390	-	-	0	0	-	1.304	1.304	1.432	-	-	0	-	1.43%
2019-12-27	0	0.350	0.350	0.390	0.345	0.345	78,000	27,260	0.3495	1.285	1.285	1.432	1.267	1.267	21,237	1.2836	-5.41%
2019-12-24	0	0.370	0.345	0.540	-	-	0	0	-	1.359	1.267	1.983	-	-	0	-	0.00%
2019-12-23	0	0.370	0.340	0.410	-	-	0	0	-	1.359	1.249	1.506	-	-	0	-	0.00%
2019-12-20	0	0.370	0.350	0.400	0.370	0.370	16,000	5,920	0.3700	1.359	1.285	1.469	1.359	1.359	4,356	1.3589	0.00%
2019-12-19	0	0.370	0.340	0.370	-	-	0	0	-	1.359	1.249	1.359	-	-	0	-	0.00%
2019-12-18	0	0.370	0.340	0.370	-	-	0	0	-	1.359	1.249	1.359	-	-	0	-	0.00%
2019-12-17	0	0.370	0.340	0.390	-	-	0	0	-	1.359	1.249	1.432	-	-	0	-	0.00%
2019-12-16	0	0.370	0.340	0.390	-	-	0	0	-	1.359	1.249	1.432	-	-	0	-	0.00%
2019-12-13	0	0.370	0.370	0.415	0.370	0.370	32,000	11,840	0.3700	1.359	1.359	1.524	1.359	1.359	8,713	1.3589	-2.63%
2019-12-12	0	0.380	0.350	0.415	-	-	0	0	-	1.396	1.285	1.524	-	-	0	-	0.00%
2019-12-11	0	0.380	0.350	0.425	-	-	0	0	-	1.396	1.285	1.561	-	-	0	-	0.00%
2019-12-10	0	0.380	0.345	0.420	-	-	0	0	-	1.396	1.267	1.543	-	-	0	-	0.00%
2019-12-09	0	0.380	0.360	0.380	0.380	0.380	4,000	1,520	0.3800	1.396	1.322	1.396	1.396	1.396	1,089	1.3957	0.00%
2019-12-06	0	0.380	0.350	0.405	-	-	0	0	-	1.396	1.285	1.487	-	-	0	-	0.00%
2019-12-05	0	0.380	0.350	0.380	-	-	0	0	-	1.396	1.285	1.396	-	-	0	-	0.00%
2019-12-04	0	0.380	0.350	0.410	-	-	0	0	-	1.396	1.285	1.506	-	-	0	-	0.00%
2019-12-03	0	0.380	0.345	0.405	-	-	0	0	-	1.396	1.267	1.487	-	-	0	-	0.00%
2019-12-02	0	0.380	0.350	0.400	-	-	0	0	-	1.396	1.285	1.469	-	-	0	-	0.00%
2019-11-29	0	0.380	0.345	0.445	-	-	0	0	-	1.396	1.267	1.634	-	-	0	-	0.00%
2019-11-28	0	0.380	0.340	0.440	-	-	0	0	-	1.396	1.249	1.616	-	-	0	-	0.00%
2019-11-27	0	0.380	0.350	0.400	-	-	0	0	-	1.396	1.285	1.469	-	-	0	-	0.00%
2019-11-26	0	0.380	0.350	0.430	-	-	0	0	-	1.396	1.285	1.579	-	-	0	-	0.00%
2019-11-25	0	0.380	0.345	0.530	-	-	0	0	-	1.396	1.267	1.947	-	-	0	-	0.00%
2019-11-22	0	0.380	0.360	0.400	-	-	0	0	-	1.396	1.322	1.469	-	-	0	-	0.00%
2019-11-21	0	0.380	0.355	0.390	0.380	0.400	348,000	133,060	0.3824	1.396	1.304	1.432	1.396	1.469	94,750	1.4043	2.70%
2019-11-20	0	0.370	0.345	0.440	-	-	0	0	-	1.359	1.267	1.616	-	-	0	-	0.00%
2019-11-19	0	0.370	0.345	0.375	-	-	0	0	-	1.359	1.267	1.377	-	-	0	-	0.00%
2019-11-18	0	0.370	0.345	0.450	-	-	0	0	-	1.359	1.267	1.653	-	-	0	-	0.00%
2019-11-15	0	0.370	0.345	0.385	-	-	0	0	-	1.359	1.267	1.414	-	-	0	-	0.00%
2019-11-14	0	0.370	0.345	0.380	-	-	0	0	-	1.359	1.267	1.396	-	-	0	-	0.00%
2019-11-13	0	0.370	0.345	0.390	-	-	0	0	-	1.359	1.267	1.432	-	-	0	-	0.00%
2019-11-12	0	0.370	0.350	0.390	-	-	0	0	-	1.359	1.285	1.432	-	-	0	-	0.00%
2019-11-11	0	0.370	0.345	0.530	-	-	0	0	-	1.359	1.267	1.947	-	-	0	-	0.00%
2019-11-08	0	0.370	0.350	0.385	-	-	0	0	-	1.359	1.285	1.414	-	-	0	-	0.00%
2019-11-07	0	0.370	0.350	0.375	0.350	0.370	568,000	207,680	0.3656	1.359	1.285	1.377	1.285	1.359	154,650	1.3429	7.25%
2019-11-06	0	0.345	0.345	0.365	0.345	0.360	22,000	7,620	0.3464	1.267	1.267	1.341	1.267	1.322	5,990	1.2721	0.00%
2019-11-05	0	0.345	0.340	0.365	0.345	0.350	62,000	21,500	0.3468	1.267	1.249	1.341	1.267	1.285	16,881	1.2736	-4.17%
2019-11-04	0	0.360	0.345	0.370	-	-	0	0	-	1.322	1.267	1.359	-	-	0	-	0.00%
2019-11-01	0	0.360	0.345	0.370	-	-	0	0	-	1.322	1.267	1.359	-	-	0	-	0.00%
2019-10-31	0	0.360	0.345	0.370	-	-	0	0	-	1.322	1.267	1.359	-	-	0	-	0.00%
2019-10-30	0	0.360	0.345	0.365	-	-	0	0	-	1.322	1.267	1.341	-	-	0	-	0.00%
2019-10-29	0	0.360	0.345	0.365	-	-	0	0	-	1.322	1.267	1.341	-	-	0	-	0.00%
2019-10-28	0	0.360	0.365	0.370	0.335	0.365	146,000	50,190	0.3438	1.322	1.341	1.359	1.230	1.341	39,752	1.2626	-2.70%
2019-10-25	0	0.370	0.335	0.370	-	-	0	0	-	1.359	1.230	1.359	-	-	0	-	0.00%
2019-10-24	0	0.370	0.340	0.370	0.365	0.370	42,000	15,340	0.3652	1.359	1.249	1.359	1.341	1.359	11,435	1.3414	1.37%
2019-10-23	0	0.365	0.330	0.365	-	-	0	0	-	1.341	1.212	1.341	-	-	0	-	0.00%
2019-10-22	0	0.365	0.335	0.365	-	-	0	0	-	1.341	1.230	1.341	-	-	0	-	0.00%
2019-10-21	0	0.365	0.335	0.365	0.335	0.365	8,000	2,850	0.3563	1.341	1.230	1.341	1.230	1.341	2,178	1.3084	1.39%
2019-10-18	0	0.360	0.330	0.360	-	-	0	0	-	1.322	1.212	1.322	-	-	0	-	0.00%
2019-10-17	0	0.360	0.330	0.360	-	-	0	0	-	1.322	1.212	1.322	-	-	0	-	0.00%
2019-10-16	0	0.360	0.330	0.360	-	-	0	0	-	1.322	1.212	1.322	-	-	0	-	0.00%
2019-10-15	0	0.360	0.330	0.360	0.365	0.365	2,000	730	0.3650	1.322	1.212	1.322	1.341	1.341	545	1.3406	5.88%
2019-10-14	0	0.340	0.330	0.365	-	-	0	0	-	1.249	1.212	1.341	-	-	0	-	0.00%
2019-10-11	0	0.340	0.330	0.365	-	-	0	0	-	1.249	1.212	1.341	-	-	0	-	0.00%
2019-10-10	0	0.340	0.315	0.365	0.340	0.340	50,000	17,000	0.3400	1.249	1.157	1.341	1.249	1.249	13,614	1.2488	-5.56%
2019-10-09	0	0.360	0.325	0.360	-	-	0	0	-	1.322	1.194	1.322	-	-	0	-	-1.37%
2019-10-08	0	0.365	0.330	0.365	-	-	0	0	-	1.341	1.212	1.341	-	-	0	-	-1.08%
2019-10-04	0	0.369	0.320	0.370	-	-	0	0	-	1.355	1.175	1.359	-	-	0	-	-0.00%
2019-10-03	0	0.375	0.315	0.375	-	-	0	0	-	1.355	1.138	1.355	-	-	0	-	0.00%
2019-10-02	0	0.375	0.325	0.375	-	-	0	0	-	1.355	1.175	1.355	-	-	0	-	0.00%
2019-09-30	0	0.375	0.335	0.375	-	-	0	0	-	1.355	1.211	1.355	-	-	0	-	0.00%
2019-09-27	0	0.375	0.335	0.375	-	-	0	0	-	1.355	1.211	1.355	-	-	0	-	0.00%
2019-09-26	0	0.375	0.335	0.375	0.375	0.375	2,000	750	0.3750	1.355	1.211	1.355	1.355	1.355	553	1.3553	0.00%
2019-09-25	0	0.375	0.335	0.375	-	-	0	0	-	1.355	1.211	1.355	-	-	0	-	0.00%
2019-09-24	0	0.375	0.340	0.375	0.375	0.375	2,000	750	0.3750	1.355	1.229	1.355	1.355	1.355	553	1.3553	1.35%
2019-09-23	0	0.370	0.340	0.370	-	-	0	0	-	1.337	1.229	1.337	-	-	0	-	0.00%
2019-09-20	0	0.370	0.340	0.370	-	-	14,000	4,830	0.3450	1.337	1.229	1.337	-	-	3,874	1.2468	0.00%
2019-09-19	0	0.370	0.340	0.370	0.370	0.370	4,000	1,480	0.3700	1.337	1.229	1.337	1.337	1.337	1,107	1.3372	0.00%
2019-09-18	0	0.370	0.340	0.370	-	-	0	0	-	1.337	1.229	1.337	-	-	0	-	0.00%
2019-09-17	0	0.370	0.350	0.370	0.370	0.370	2,000	740	0.3700	1.337	1.265	1.337	1.337	1.337	553	1.3372	0.00%
2019-09-16	0	0.370	0.355	0.370	0.370	0.370	2,000	740	0.3700	1.337	1.283	1.337	1.337	1.337	553	1.3372	4.23%
2019-09-13	0	0.355	0.345	0.360	0.335	0.365	32,000	11,120	0.3475	1.283	1.247	1.301	1.211	1.319	8,854	1.2559	-4.05%
2019-09-12	0	0.370	0.335	0.370	0.375	0.375	2,000	750	0.3750	1.337	1.211	1.337	1.355	1.355	553	1.3553	0.00%
2019-09-11	0	0.370	0.335	0.370	0.370	0.370	18,000	6,660	0.3700	1.337	1.211	1.337	1.337	1.337	4,981	1.3372	1.37%
2019-09-10	0	0.365	0.315	0.370	-	-	0	0	-	1.319	1.138	1.337	-	-	0	-	0.00%
2019-09-09	0	0.365	0.320	0.365	0.365	0.365	2,000	730	0.3650	1.319	1.156	1.319	1.319	1.319	553	1.3191	0.00%
2019-09-06	0	0.365	0.320	0.365	0.365	0.365	6,000	2,190	0.3650	1.319	1.156	1.319	1.319	1.319	1,660	1.3191	1.39%
2019-09-05	0	0.360	0.330	0.370	-	-	0	0	-	1.301	1.193	1.337	-	-	0	-	0.00%
2019-09-04	0	0.360	0.315	0.365	-	-	0	0	-	1.301	1.138	1.319	-	-	0	-	0.00%
2019-09-03	0	0.360	0.325	0.360	-	-	0	0	-	1.301	1.175	1.301	-	-	0	-	0.00%
2019-09-02	0	0.360	0.330	0.370	-	-	0	0	-	1.301	1.193	1.337	-	-	0	-	0.00%
2019-08-30	0	0.360	0.325	0.360	0.335	0.360	76,000	26,320	0.3463	1.301	1.175	1.301	1.211	1.301	21,029	1.2516	2.86%
2019-08-29	0	0.350	0.335	0.355	0.335	0.375	140,000	49,730	0.3552	1.265	1.211	1.283	1.211	1.355	38,738	1.2838	-1.41%
2019-08-28	0	0.355	0.335	0.355	0.355	0.365	26,000	9,310	0.3581	1.283	1.211	1.283	1.283	1.319	7,194	1.2941	2.90%
2019-08-27	0	0.345	0.330	0.365	-	-	0	0	-	1.247	1.193	1.319	-	-	0	-	0.00%
2019-08-26	0	0.345	0.345	0.350	0.345	0.350	60,000	20,840	0.3473	1.247	1.247	1.265	1.247	1.265	16,602	1.2553	1.47%
2019-08-23	0	0.340	0.335	0.350	0.340	0.350	34,000	11,580	0.3406	1.229	1.211	1.265	1.229	1.265	9,408	1.2309	-4.23%
2019-08-22	0	0.355	0.350	0.360	0.355	0.360	42,000	15,110	0.3598	1.283	1.265	1.301	1.283	1.301	11,621	1.3002	-1.39%
2019-08-21	0	0.360	0.350	0.380	0.350	0.360	24,000	8,500	0.3542	1.301	1.265	1.373	1.265	1.301	6,641	1.2800	4.35%
2019-08-20	0	0.345	0.335	0.380	-	-	0	0	-	1.247	1.211	1.373	-	-	0	-	0.00%
2019-08-19	0	0.345	0.340	0.360	0.345	0.345	300,000	103,500	0.3450	1.247	1.229	1.301	1.247	1.247	83,010	1.2468	-5.48%
2019-08-16	0	0.365	0.345	0.365	-	-	0	0	-	1.319	1.247	1.319	-	-	0	-	0.00%
2019-08-15	0	0.365	0.350	0.380	-	-	0	0	-	1.319	1.265	1.373	-	-	0	-	0.00%
2019-08-14	0	0.365	0.350	0.380	0.365	0.365	2,000	730	0.3650	1.319	1.265	1.373	1.319	1.319	553	1.3191	1.39%
2019-08-13	0	0.360	0.350	0.360	0.350	0.375	146,000	51,880	0.3553	1.301	1.265	1.301	1.265	1.355	40,398	1.2842	-4.00%
2019-08-12	0	0.375	0.360	0.385	-	-	0	0	-	1.355	1.301	1.391	-	-	0	-	0.00%
2019-08-09	0	0.375	0.355	0.380	0.370	0.375	20,000	7,420	0.3710	1.355	1.283	1.373	1.337	1.355	5,534	1.3408	2.74%
2019-08-08	0	0.365	0.350	0.375	0.365	0.375	52,000	19,180	0.3688	1.319	1.265	1.355	1.319	1.355	14,388	1.3330	-1.35%
2019-08-07	0	0.370	0.360	0.400	0.370	0.370	14,000	5,180	0.3700	1.337	1.301	1.446	1.337	1.337	3,874	1.3372	2.78%
2019-08-06	0	0.360	0.350	0.385	0.360	0.360	18,000	6,480	0.3600	1.301	1.265	1.391	1.301	1.301	4,981	1.3011	-2.70%
2019-08-05	0	0.370	0.360	0.410	0.370	0.370	4,000	1,480	0.3700	1.337	1.301	1.482	1.337	1.337	1,107	1.3372	2.78%
2019-08-02	0	0.360	0.360	0.370	0.360	0.365	40,000	14,590	0.3648	1.301	1.301	1.337	1.301	1.319	11,068	1.3182	-4.00%
2019-08-01	0	0.375	0.370	0.375	0.370	0.375	42,000	15,610	0.3717	1.355	1.337	1.355	1.337	1.355	11,621	1.3432	-1.32%
2019-07-31	0	0.380	0.355	0.400	-	-	0	0	-	1.373	1.283	1.446	-	-	0	-	0.00%
2019-07-30	0	0.380	0.380	0.430	0.380	0.380	8,000	3,040	0.3800	1.373	1.373	1.554	1.373	1.373	2,214	1.3733	-2.56%
2019-07-29	0	0.390	0.355	0.390	-	-	0	0	-	1.409	1.283	1.409	-	-	0	-	-2.50%
2019-07-26	0	0.400	0.370	0.425	-	-	0	0	-	1.446	1.337	1.536	-	-	0	-	0.00%
2019-07-25	0	0.400	0.380	0.420	-	-	0	0	-	1.446	1.373	1.518	-	-	0	-	0.00%
2019-07-24	0	0.400	0.380	0.400	-	-	0	0	-	1.446	1.373	1.446	-	-	0	-	0.00%
2019-07-23	0	0.400	0.385	0.400	-	-	0	0	-	1.446	1.391	1.446	-	-	0	-	0.00%
2019-07-22	0	0.400	0.385	0.400	0.400	0.400	6,000	2,350	0.3917	1.446	1.391	1.446	1.446	1.446	1,660	1.4155	6.67%
2019-07-19	0	0.375	0.375	0.385	0.365	0.390	70,000	26,770	0.3824	1.355	1.355	1.391	1.319	1.409	19,369	1.3821	1.35%
2019-07-18	0	0.370	0.370	0.395	0.360	0.360	20,000	7,200	0.3600	1.337	1.337	1.428	1.301	1.301	5,534	1.3011	-1.33%
2019-07-17	0	0.375	0.370	0.395	-	-	0	0	-	1.355	1.337	1.428	-	-	0	-	0.00%
2019-07-16	0	0.375	0.365	0.395	-	-	0	0	-	1.355	1.319	1.428	-	-	0	-	0.00%
2019-07-15	0	0.375	0.350	0.380	0.375	0.375	60,000	22,700	0.3783	1.355	1.265	1.373	1.355	1.355	16,602	1.3673	0.00%
2019-07-12	0	0.375	0.370	0.395	-	-	0	0	-	1.355	1.337	1.428	-	-	0	-	0.00%
2019-07-11	0	0.375	0.375	0.385	0.370	0.400	176,000	66,330	0.3769	1.355	1.355	1.391	1.337	1.446	48,699	1.3620	1.35%
2019-07-10	0	0.370	0.370	0.395	0.370	0.375	106,000	39,720	0.3747	1.337	1.337	1.428	1.337	1.355	29,330	1.3542	-7.50%
2019-07-09	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	1.446	1.373	1.446	1.446	1.446	5,534	1.4456	0.00%
2019-07-08	0	0.400	0.380	0.400	0.380	0.400	68,000	25,880	0.3806	1.446	1.373	1.446	1.373	1.446	18,815	1.3755	6.67%
2019-07-05	0	0.375	0.375	0.400	-	-	0	0	-	1.355	1.355	1.446	-	-	0	-	0.00%
2019-07-04	0	0.375	0.370	0.400	-	-	0	0	-	1.355	1.337	1.446	-	-	0	-	0.00%
2019-07-03	0	0.375	0.370	0.400	0.375	0.375	4,000	1,500	0.3750	1.355	1.337	1.446	1.355	1.355	1,107	1.3553	-1.32%
2019-07-02	0	0.380	0.370	0.395	0.380	0.380	40,000	15,200	0.3800	1.373	1.337	1.428	1.373	1.373	11,068	1.3733	0.00%
2019-06-28	0	0.380	0.370	0.400	-	-	0	0	-	1.373	1.337	1.446	-	-	0	-	0.00%
2019-06-27	0	0.380	0.355	0.400	-	-	0	0	-	1.373	1.283	1.446	-	-	0	-	0.00%
2019-06-26	0	0.380	0.355	0.400	-	-	0	0	-	1.373	1.283	1.446	-	-	0	-	0.00%
2019-06-25	0	0.380	0.360	0.400	0.380	0.380	4,000	1,520	0.3800	1.373	1.301	1.446	1.373	1.373	1,107	1.3733	-2.56%
2019-06-24	0	0.390	0.380	0.410	-	-	0	0	-	1.409	1.373	1.482	-	-	0	-	0.00%
2019-06-21	0	0.390	0.370	0.420	-	-	0	0	-	1.409	1.337	1.518	-	-	0	-	0.00%
2019-06-20	0	0.390	0.385	0.415	-	-	0	0	-	1.409	1.391	1.500	-	-	0	-	0.00%
2019-06-19	0	0.390	0.380	0.405	-	-	0	0	-	1.409	1.373	1.464	-	-	0	-	0.00%
2019-06-18	0	0.390	0.380	0.400	-	-	0	0	-	1.409	1.373	1.446	-	-	0	-	0.00%
2019-06-17	0	0.390	0.385	0.410	-	-	0	0	-	1.409	1.391	1.482	-	-	0	-	0.00%
2019-06-14	0	0.390	0.365	0.390	0.390	0.395	4,000	1,570	0.3925	1.409	1.319	1.409	1.409	1.428	1,107	1.4185	1.30%
2019-06-13	0	0.385	0.380	0.385	0.375	0.405	14,000	5,560	0.3971	1.391	1.373	1.391	1.355	1.464	3,874	1.4353	-4.94%
2019-06-12	0	0.405	0.360	0.420	-	-	0	0	-	1.464	1.301	1.518	-	-	0	-	0.00%
2019-06-11	0	0.405	0.370	0.415	-	-	0	0	-	1.464	1.337	1.500	-	-	0	-	0.00%
2019-06-10	0	0.405	0.395	0.420	-	-	0	0	-	1.464	1.428	1.518	-	-	0	-	0.00%
2019-06-06	0	0.405	0.385	0.405	-	-	0	0	-	1.464	1.391	1.464	-	-	0	-	0.00%
2019-06-05	0	0.405	0.405	0.410	0.405	0.410	26,000	10,650	0.4096	1.464	1.464	1.482	1.464	1.482	7,194	1.4804	-1.94%
2019-06-04	0	0.413	0.405	0.420	-	-	0	0	-	1.493	1.464	1.518	-	-	0	-	0.00%
2019-06-03	0	0.413	0.405	0.420	-	-	0	0	-	1.493	1.464	1.518	-	-	0	-	0.12%
2019-05-31	0	0.420	0.405	0.420	-	-	0	0	-	1.491	1.438	1.491	-	-	0	-	0.00%
2019-05-30	0	0.420	0.405	0.450	-	-	0	0	-	1.491	1.438	1.597	-	-	0	-	0.00%
2019-05-29	0	0.420	0.405	0.455	-	-	0	0	-	1.491	1.438	1.615	-	-	0	-	0.00%
2019-05-28	0	0.420	0.405	0.450	-	-	0	0	-	1.491	1.438	1.597	-	-	0	-	0.00%
2019-05-27	0	0.420	0.405	0.430	0.405	0.420	24,000	9,780	0.4075	1.491	1.438	1.526	1.438	1.491	6,762	1.4464	3.70%
2019-05-24	0	0.405	0.405	0.445	-	-	0	0	-	1.438	1.438	1.580	-	-	0	-	0.00%
2019-05-23	0	0.405	0.405	0.410	0.405	0.410	120,000	48,630	0.4053	1.438	1.438	1.455	1.438	1.455	33,808	1.4384	-1.22%
2019-05-22	0	0.410	0.405	0.450	-	-	0	0	-	1.455	1.438	1.597	-	-	0	-	0.00%
2019-05-21	0	0.410	0.405	0.450	-	-	0	0	-	1.455	1.438	1.597	-	-	0	-	0.00%
2019-05-20	0	0.410	0.405	0.450	-	-	0	0	-	1.455	1.438	1.597	-	-	0	-	0.00%
2019-05-17	0	0.410	0.405	0.440	-	-	0	0	-	1.455	1.438	1.562	-	-	0	-	0.00%
2019-05-16	0	0.410	0.405	0.425	-	-	0	0	-	1.455	1.438	1.509	-	-	0	-	0.00%
2019-05-15	0	0.410	0.405	0.440	0.410	0.410	34,000	13,940	0.4100	1.455	1.438	1.562	1.455	1.455	9,579	1.4553	0.00%
2019-05-14	0	0.410	0.405	0.410	0.405	0.410	192,000	77,960	0.4060	1.455	1.438	1.455	1.438	1.455	54,092	1.4412	0.00%
2019-05-10	0	0.410	0.410	0.415	0.405	0.415	120,000	48,980	0.4082	1.455	1.455	1.473	1.438	1.473	33,808	1.4488	-1.20%
2019-05-09	0	0.415	0.415	0.440	0.415	0.415	40,000	16,600	0.4150	1.473	1.473	1.562	1.473	1.473	11,269	1.4730	-2.35%
2019-05-08	0	0.425	0.410	0.425	-	-	0	0	-	1.509	1.455	1.509	-	-	0	-	-1.16%
2019-05-07	0	0.430	0.415	0.430	-	-	0	0	-	1.526	1.473	1.526	-	-	0	-	0.00%
2019-05-06	0	0.430	0.410	0.430	0.410	0.445	150,000	64,670	0.4311	1.526	1.455	1.526	1.455	1.580	42,259	1.5303	2.38%
2019-05-03	0	0.420	0.420	0.450	0.420	0.420	100,000	42,000	0.4200	1.491	1.491	1.597	1.491	1.491	28,173	1.4908	1.20%
2019-05-02	0	0.415	0.415	0.450	-	-	0	0	-	1.473	1.473	1.597	-	-	0	-	0.00%
2019-04-30	0	0.415	0.415	0.440	-	-	0	0	-	1.473	1.473	1.562	-	-	0	-	0.00%
2019-04-29	0	0.415	0.415	0.450	0.415	0.415	12,000	4,980	0.4150	1.473	1.473	1.597	1.473	1.473	3,381	1.4730	-1.19%
2019-04-26	0	0.420	0.410	0.435	0.420	0.420	120,000	50,400	0.4200	1.491	1.455	1.544	1.491	1.491	33,808	1.4908	-3.45%
2019-04-25	0	0.435	0.420	0.450	-	-	0	0	-	1.544	1.491	1.597	-	-	0	-	0.00%
2019-04-24	0	0.435	0.420	0.455	-	-	0	0	-	1.544	1.491	1.615	-	-	0	-	0.00%
2019-04-23	0	0.435	0.420	0.435	-	-	0	0	-	1.544	1.491	1.544	-	-	0	-	0.00%
2019-04-18	0	0.435	0.425	0.440	-	-	0	0	-	1.544	1.509	1.562	-	-	0	-	0.00%
2019-04-17	0	0.435	0.425	0.455	0.435	0.435	150,000	65,250	0.4350	1.544	1.509	1.615	1.544	1.544	42,259	1.5440	0.00%
2019-04-16	0	0.435	0.435	0.440	0.425	0.440	420,000	180,050	0.4287	1.544	1.544	1.562	1.509	1.562	118,326	1.5216	2.35%
2019-04-15	0	0.425	0.410	0.450	-	-	0	0	-	1.509	1.455	1.597	-	-	0	-	0.00%
2019-04-12	0	0.425	0.405	0.455	-	-	0	0	-	1.509	1.438	1.615	-	-	0	-	0.00%
2019-04-11	0	0.425	0.425	0.435	0.420	0.420	90,000	37,800	0.4200	1.509	1.509	1.544	1.491	1.491	25,356	1.4908	-3.41%
2019-04-10	0	0.440	0.430	0.450	0.440	0.455	28,000	12,350	0.4411	1.562	1.526	1.597	1.562	1.615	7,888	1.5656	-3.30%
2019-04-09	0	0.455	0.430	0.455	0.430	0.455	34,000	14,670	0.4315	1.615	1.526	1.615	1.526	1.615	9,579	1.5315	3.41%
2019-04-08	0	0.440	0.420	0.440	-	-	0	0	-	1.562	1.491	1.562	-	-	0	-	0.00%
2019-04-04	0	0.440	0.425	0.440	-	-	0	0	-	1.562	1.509	1.562	-	-	0	-	-1.12%
2019-04-03	0	0.445	0.435	0.455	0.435	0.460	648,000	292,700	0.4517	1.580	1.544	1.615	1.544	1.633	182,561	1.6033	9.88%
2019-04-02	0	0.405	0.405	0.445	0.405	0.405	3,775	1,520	0.4026	1.438	1.438	1.580	1.438	1.438	1,064	1.4292	-1.22%
2019-04-01	0	0.410	0.410	0.450	-	-	0	0	-	1.455	1.455	1.597	-	-	0	-	0.00%
2019-03-29	0	0.410	0.410	0.440	0.410	0.460	148,000	65,860	0.4450	1.455	1.455	1.562	1.455	1.633	41,696	1.5795	-5.75%
2019-03-28	0	0.435	0.405	0.435	-	-	0	0	-	1.544	1.438	1.544	-	-	0	-	0.00%
2019-03-27	0	0.435	0.405	0.435	-	-	0	0	-	1.544	1.438	1.544	-	-	0	-	-1.14%
2019-03-26	0	0.440	0.405	0.450	-	-	0	0	-	1.562	1.438	1.597	-	-	0	-	0.00%
2019-03-25	0	0.440	0.405	0.450	-	-	0	0	-	1.562	1.438	1.597	-	-	0	-	0.00%
2019-03-22	0	0.440	0.405	0.445	-	-	0	0	-	1.562	1.438	1.580	-	-	0	-	0.00%
2019-03-21	0	0.440	0.405	0.445	-	-	0	0	-	1.562	1.438	1.580	-	-	0	-	0.00%
2019-03-20	0	0.440	0.405	0.440	-	-	0	0	-	1.562	1.438	1.562	-	-	0	-	0.00%
2019-03-19	0	0.440	0.405	0.440	0.405	0.440	88,000	35,710	0.4058	1.562	1.438	1.562	1.438	1.562	24,792	1.4404	8.64%
2019-03-18	0	0.405	0.405	0.450	-	-	0	0	-	1.438	1.438	1.597	-	-	0	-	0.00%
2019-03-15	0	0.405	0.405	0.430	-	-	0	0	-	1.438	1.438	1.526	-	-	0	-	0.00%
2019-03-14	0	0.405	0.405	0.435	-	-	0	0	-	1.438	1.438	1.544	-	-	0	-	0.00%
2019-03-13	0	0.405	0.405	0.425	0.405	0.435	26,000	11,250	0.4327	1.438	1.438	1.509	1.438	1.544	7,325	1.5358	-5.81%
2019-03-12	0	0.430	0.420	0.440	0.420	0.440	122,000	52,380	0.4293	1.526	1.491	1.562	1.491	1.562	34,371	1.5240	4.88%
2019-03-11	0	0.410	0.410	0.440	0.410	0.445	234,000	96,080	0.4106	1.455	1.455	1.562	1.455	1.580	65,925	1.4574	1.23%
2019-03-08	0	0.405	0.405	0.410	0.405	0.430	342,000	139,760	0.4087	1.438	1.438	1.455	1.438	1.526	96,351	1.4505	0.00%
2019-03-07	0	0.405	0.370	0.415	-	-	0	0	-	1.438	1.313	1.473	-	-	0	-	0.00%
2019-03-06	0	0.405	0.370	0.405	0.370	0.405	44,000	16,460	0.3741	1.438	1.313	1.438	1.313	1.438	12,396	1.3278	3.85%
2019-03-05	0	0.390	0.370	0.400	-	-	0	0	-	1.384	1.313	1.420	-	-	0	-	0.00%
2019-03-04	0	0.390	0.370	0.400	-	-	0	0	-	1.384	1.313	1.420	-	-	0	-	0.00%
2019-03-01	0	0.390	0.390	0.400	0.390	0.405	108,000	42,170	0.3905	1.384	1.384	1.420	1.384	1.438	30,427	1.3860	0.00%
2019-02-28	0	0.390	0.375	0.390	0.385	0.390	26,000	10,100	0.3885	1.384	1.331	1.384	1.367	1.384	7,325	1.3788	-1.27%
2019-02-27	0	0.395	0.380	0.395	0.380	0.395	402,000	152,790	0.3801	1.402	1.349	1.402	1.349	1.402	113,255	1.3491	3.95%
2019-02-26	0	0.380	0.380	0.400	-	-	0	0	-	1.349	1.349	1.420	-	-	0	-	1.33%
2019-02-25	0	0.375	0.370	0.400	-	-	0	0	-	1.331	1.313	1.420	-	-	0	-	0.00%
2019-02-22	0	0.375	0.375	0.400	0.375	0.375	40,000	15,000	0.3750	1.331	1.331	1.420	1.331	1.331	11,269	1.3311	0.00%
2019-02-21	0	0.375	0.375	0.395	-	-	0	0	-	1.331	1.331	1.402	-	-	0	-	0.00%
2019-02-20	0	0.375	0.370	0.395	-	-	0	0	-	1.331	1.313	1.402	-	-	0	-	0.00%
2019-02-19	0	0.375	0.370	0.400	-	-	0	0	-	1.331	1.313	1.420	-	-	0	-	0.00%
2019-02-18	0	0.375	0.375	0.395	-	-	0	0	-	1.331	1.331	1.402	-	-	0	-	1.35%
2019-02-15	0	0.370	0.370	0.395	0.370	0.370	110,000	40,700	0.3700	1.313	1.313	1.402	1.313	1.313	30,990	1.3133	-1.33%
2019-02-14	0	0.375	0.375	0.395	-	-	0	0	-	1.331	1.331	1.402	-	-	0	-	1.35%
2019-02-13	0	0.370	0.370	0.395	-	-	0	0	-	1.313	1.313	1.402	-	-	0	-	0.00%
2019-02-12	0	0.370	0.365	0.400	-	-	0	0	-	1.313	1.296	1.420	-	-	0	-	0.00%
2019-02-11	0	0.370	0.360	0.400	-	-	0	0	-	1.313	1.278	1.420	-	-	0	-	0.00%
2019-02-08	0	0.370	0.365	0.400	-	-	0	0	-	1.313	1.296	1.420	-	-	0	-	0.00%
2019-02-04	0	0.370	0.360	0.400	-	-	0	0	-	1.313	1.278	1.420	-	-	0	-	0.00%
2019-02-01	0	0.370	0.350	0.390	-	-	0	0	-	1.313	1.242	1.384	-	-	0	-	0.00%
2019-01-31	0	0.370	0.365	0.395	-	-	0	0	-	1.313	1.296	1.402	-	-	0	-	0.00%
2019-01-30	0	0.370	0.360	0.400	-	-	0	0	-	1.313	1.278	1.420	-	-	0	-	0.00%
2019-01-29	0	0.370	0.360	0.400	-	-	0	0	-	1.313	1.278	1.420	-	-	0	-	0.00%
2019-01-28	0	0.370	0.340	0.400	-	-	0	0	-	1.313	1.207	1.420	-	-	0	-	0.00%
2019-01-25	0	0.370	0.365	0.400	-	-	0	0	-	1.313	1.296	1.420	-	-	0	-	0.00%
2019-01-24	0	0.370	0.370	0.400	-	-	0	0	-	1.313	1.313	1.420	-	-	0	-	0.00%
2019-01-23	0	0.370	0.365	0.400	-	-	0	0	-	1.313	1.296	1.420	-	-	0	-	0.00%
2019-01-22	0	0.370	0.365	0.370	0.365	0.400	102,000	37,800	0.3706	1.313	1.296	1.313	1.296	1.420	28,736	1.3154	-1.33%
2019-01-21	0	0.375	0.365	0.400	-	-	0	0	-	1.331	1.296	1.420	-	-	0	-	0.00%
2019-01-18	0	0.375	0.365	0.400	-	-	0	0	-	1.331	1.296	1.420	-	-	0	-	0.00%
2019-01-17	0	0.375	0.360	0.400	-	-	0	0	-	1.331	1.278	1.420	-	-	0	-	0.00%
2019-01-16	0	0.375	0.365	0.400	-	-	0	0	-	1.331	1.296	1.420	-	-	0	-	0.00%
2019-01-15	0	0.375	0.375	0.400	-	-	0	0	-	1.331	1.331	1.420	-	-	0	-	2.74%
2019-01-14	0	0.365	0.345	0.400	-	-	0	0	-	1.296	1.225	1.420	-	-	0	-	0.00%
2019-01-11	0	0.365	0.365	0.400	0.365	0.370	40,000	14,650	0.3663	1.296	1.296	1.420	1.296	1.313	11,269	1.3000	0.00%
2019-01-10	0	0.365	0.365	0.400	-	-	0	0	-	1.296	1.296	1.420	-	-	0	-	0.00%
2019-01-09	0	0.365	0.360	0.390	-	-	0	0	-	1.296	1.278	1.384	-	-	0	-	0.00%
2019-01-08	0	0.365	0.350	0.400	-	-	0	0	-	1.296	1.242	1.420	-	-	0	-	0.00%
2019-01-07	0	0.365	0.365	0.390	-	-	0	0	-	1.296	1.296	1.384	-	-	0	-	0.00%
2019-01-04	0	0.365	0.365	0.400	0.355	0.355	8,000	2,840	0.3550	1.296	1.296	1.420	1.260	1.260	2,254	1.2601	-6.41%
2019-01-03	0	0.390	0.350	0.390	-	-	0	0	-	1.384	1.242	1.384	-	-	0	-	0.00%
2019-01-02	0	0.390	0.370	0.390	-	-	0	0	-	1.384	1.313	1.384	-	-	0	-	0.00%
2018-12-31	0	0.390	0.390	0.400	0.335	0.390	420,000	152,240	0.3625	1.384	1.384	1.420	1.189	1.384	118,326	1.2866	-2.50%
2018-12-28	0	0.400	0.345	0.400	0.400	0.400	4,000	1,600	0.4000	1.420	1.225	1.420	1.420	1.420	1,127	1.4198	0.00%
2018-12-27	0	0.400	0.360	0.400	-	-	0	0	-	1.420	1.278	1.420	-	-	0	-	0.00%
2018-12-24	0	0.400	0.340	0.400	-	-	0	0	-	1.420	1.207	1.420	-	-	0	-	0.00%
2018-12-21	0	0.400	0.360	0.405	-	-	0	0	-	1.420	1.278	1.438	-	-	0	-	0.00%
2018-12-20	0	0.400	0.350	0.400	-	-	0	0	-	1.420	1.242	1.420	-	-	0	-	0.00%
2018-12-19	0	0.400	0.375	0.400	-	-	0	0	-	1.420	1.331	1.420	-	-	0	-	-1.23%
2018-12-18	0	0.405	0.375	0.405	0.395	0.405	208,000	82,710	0.3976	1.438	1.331	1.438	1.402	1.438	58,600	1.4114	2.53%
2018-12-17	0	0.395	0.395	0.425	0.395	0.395	3,270,000	1,291,650	0.3950	1.402	1.402	1.509	1.402	1.402	921,255	1.4021	8.22%
2018-12-14	0	0.365	0.355	0.410	-	-	0	0	-	1.296	1.260	1.455	-	-	0	-	0.00%
2018-12-13	0	0.365	0.365	0.435	-	-	0	0	-	1.296	1.296	1.544	-	-	0	-	1.39%
2018-12-12	0	0.360	0.360	0.400	0.350	0.350	20,000	7,000	0.3500	1.278	1.278	1.420	1.242	1.242	5,635	1.2423	-7.69%
2018-12-11	0	0.390	0.335	0.390	-	-	0	0	-	1.384	1.189	1.384	-	-	0	-	0.00%
2018-12-10	0	0.390	0.355	0.390	-	-	0	0	-	1.384	1.260	1.384	-	-	0	-	0.00%
2018-12-07	0	0.390	0.355	0.450	-	-	0	0	-	1.384	1.260	1.597	-	-	0	-	0.00%
2018-12-06	0	0.390	0.350	0.435	-	-	0	0	-	1.384	1.242	1.544	-	-	0	-	0.00%
2018-12-05	0	0.390	0.355	0.405	0.380	0.390	120,000	46,300	0.3858	1.384	1.260	1.438	1.349	1.384	33,808	1.3695	8.33%
2018-12-04	0	0.360	0.360	0.390	-	-	0	0	-	1.278	1.278	1.384	-	-	0	-	0.00%
2018-12-03	0	0.360	0.360	0.390	0.360	0.360	100,000	36,000	0.3600	1.278	1.278	1.384	1.278	1.278	28,173	1.2778	-2.70%
2018-11-30	0	0.370	0.330	0.370	0.375	0.375	14,000	5,250	0.3750	1.313	1.171	1.313	1.331	1.331	3,944	1.3311	2.78%
2018-11-29	0	0.360	0.350	0.385	-	-	0	0	-	1.278	1.242	1.367	-	-	0	-	0.00%
2018-11-28	0	0.360	0.350	0.390	-	-	0	0	-	1.278	1.242	1.384	-	-	0	-	0.00%
2018-11-27	0	0.360	0.350	0.390	-	-	0	0	-	1.278	1.242	1.384	-	-	0	-	0.00%
2018-11-26	0	0.360	0.345	0.390	-	-	0	0	-	1.278	1.225	1.384	-	-	0	-	0.00%
2018-11-23	0	0.360	0.360	0.365	0.360	0.360	110,000	39,600	0.3600	1.278	1.278	1.296	1.278	1.278	30,990	1.2778	4.35%
2018-11-22	0	0.345	0.345	0.350	0.340	0.345	84,000	28,970	0.3449	1.225	1.225	1.242	1.207	1.225	23,665	1.2242	1.47%
2018-11-21	0	0.340	0.340	0.485	-	-	0	0	-	1.207	1.207	1.722	-	-	0	-	0.00%
2018-11-20	0	0.340	0.335	0.485	-	-	0	0	-	1.207	1.189	1.722	-	-	0	-	0.00%
2018-11-19	0	0.340	0.330	0.480	-	-	0	0	-	1.207	1.171	1.704	-	-	0	-	0.00%
2018-11-16	0	0.340	0.340	0.480	-	-	0	0	-	1.207	1.207	1.704	-	-	0	-	0.00%
2018-11-15	0	0.340	0.330	0.480	-	-	0	0	-	1.207	1.171	1.704	-	-	0	-	0.00%
2018-11-14	0	0.340	0.340	0.480	-	-	0	0	-	1.207	1.207	1.704	-	-	0	-	0.00%
2018-11-13	0	0.340	0.330	0.480	-	-	0	0	-	1.207	1.171	1.704	-	-	0	-	0.00%
2018-11-12	0	0.340	0.340	0.485	-	-	0	0	-	1.207	1.207	1.722	-	-	0	-	0.00%
2018-11-09	0	0.340	0.335	0.410	0.340	0.340	104,000	35,360	0.3400	1.207	1.189	1.455	1.207	1.207	29,300	1.2068	1.49%
2018-11-08	0	0.335	0.335	0.430	-	-	0	0	-	1.189	1.189	1.526	-	-	0	-	0.00%
2018-11-07	0	0.335	0.335	0.400	-	-	0	0	-	1.189	1.189	1.420	-	-	0	-	1.52%
2018-11-06	0	0.330	0.330	0.480	-	-	0	0	-	1.171	1.171	1.704	-	-	0	-	0.00%
2018-11-05	0	0.330	0.330	0.390	0.330	0.330	40,000	13,200	0.3300	1.171	1.171	1.384	1.171	1.171	11,269	1.1713	-7.04%
2018-11-02	0	0.355	0.330	0.485	-	-	0	0	-	1.260	1.171	1.722	-	-	0	-	0.00%
2018-11-01	0	0.355	0.330	0.485	-	-	0	0	-	1.260	1.171	1.722	-	-	0	-	0.00%
2018-10-31	0	0.355	0.325	0.490	-	-	0	0	-	1.260	1.154	1.739	-	-	0	-	0.00%
2018-10-30	0	0.355	0.320	0.360	0.355	0.355	60,000	21,300	0.3550	1.260	1.136	1.278	1.260	1.260	16,904	1.2601	0.00%
2018-10-29	0	0.355	0.320	0.490	-	-	0	0	-	1.260	1.136	1.739	-	-	0	-	0.00%
2018-10-26	0	0.355	0.320	0.485	-	-	0	0	-	1.260	1.136	1.722	-	-	0	-	0.00%
2018-10-25	0	0.355	0.355	0.375	0.355	0.355	80,000	28,400	0.3550	1.260	1.260	1.331	1.260	1.260	22,538	1.2601	-6.58%
2018-10-24	0	0.380	0.330	0.480	0.380	0.380	60,000	22,800	0.3800	1.349	1.171	1.704	1.349	1.349	16,904	1.3488	0.00%
2018-10-23	0	0.380	0.330	0.485	-	-	0	0	-	1.349	1.171	1.722	-	-	0	-	0.00%
2018-10-22	0	0.380	0.320	0.485	-	-	0	0	-	1.349	1.136	1.722	-	-	0	-	0.00%
2018-10-19	0	0.380	0.325	0.480	-	-	0	0	-	1.349	1.154	1.704	-	-	0	-	0.00%
2018-10-18	0	0.380	0.325	0.480	-	-	0	0	-	1.349	1.154	1.704	-	-	0	-	0.00%
2018-10-16	0	0.380	0.320	0.395	0.380	0.385	104,000	39,640	0.3812	1.349	1.136	1.402	1.349	1.367	29,300	1.3529	-2.56%
2018-10-15	0	0.390	0.350	0.470	-	-	0	0	-	1.384	1.242	1.668	-	-	0	-	0.00%
2018-10-12	0	0.390	0.375	0.480	-	-	0	0	-	1.384	1.331	1.704	-	-	0	-	0.00%
2018-10-11	0	0.390	0.330	0.450	-	-	0	0	-	1.384	1.171	1.597	-	-	0	-	0.00%
2018-10-10	0	0.390	0.335	0.400	-	-	0	0	-	1.384	1.189	1.420	-	-	0	-	0.00%
2018-10-09	0	0.390	0.335	0.400	-	-	0	0	-	1.384	1.189	1.420	-	-	0	-	0.00%
2018-10-08	0	0.390	0.290	0.430	-	-	0	0	-	1.384	1.029	1.526	-	-	0	-	0.00%
2018-10-05	0	0.390	0.390	0.450	-	-	0	0	-	1.384	1.384	1.597	-	-	0	-	0.26%
2018-10-04	0	0.395	0.395	0.450	-	-	0	0	-	1.381	1.381	1.573	-	-	0	-	0.00%
2018-10-03	0	0.395	0.390	0.410	-	-	0	0	-	1.381	1.363	1.433	-	-	0	-	0.00%
2018-10-02	0	0.395	0.305	0.400	0.395	0.400	228,000	90,700	0.3978	1.381	1.066	1.398	1.381	1.398	65,225	1.3906	0.00%
2018-09-28	0	0.395	0.395	0.400	0.395	0.400	94,000	37,260	0.3964	1.381	1.381	1.398	1.381	1.398	26,891	1.3856	-1.25%
2018-09-27	0	0.400	0.390	0.450	-	-	0	0	-	1.398	1.363	1.573	-	-	0	-	0.00%
2018-09-26	0	0.400	0.395	0.450	-	-	0	0	-	1.398	1.381	1.573	-	-	0	-	0.00%
2018-09-24	0	0.400	0.395	0.435	0.395	0.405	170,000	67,960	0.3998	1.398	1.381	1.521	1.381	1.416	48,633	1.3974	-1.23%
2018-09-21	0	0.405	0.405	0.415	0.405	0.415	64,000	26,320	0.4113	1.416	1.416	1.451	1.416	1.451	18,309	1.4376	1.25%
2018-09-20	0	0.400	0.400	0.410	0.400	0.405	170,000	68,750	0.4044	1.398	1.398	1.433	1.398	1.416	48,633	1.4137	0.00%
2018-09-19	0	0.400	0.400	0.450	-	-	100,000	40,000	0.4000	1.398	1.398	1.573	-	-	28,607	1.3982	0.00%
2018-09-18	0	0.400	0.400	0.450	0.390	0.400	284,000	111,640	0.3931	1.398	1.398	1.573	1.363	1.398	81,245	1.3741	-2.44%
2018-09-17	0	0.410	0.400	0.445	-	-	0	0	-	1.433	1.398	1.556	-	-	0	-	0.00%
2018-09-14	0	0.410	0.400	0.440	0.400	0.415	34,000	14,060	0.4135	1.433	1.398	1.538	1.398	1.451	9,727	1.4455	0.00%
2018-09-13	0	0.410	0.410	0.480	0.410	0.410	20,000	8,200	0.4100	1.433	1.433	1.678	1.433	1.433	5,721	1.4332	0.00%
2018-09-12	0	0.410	0.410	0.415	0.410	0.420	568,000	233,450	0.4110	1.433	1.433	1.451	1.433	1.468	162,490	1.4367	-2.38%
2018-09-11	0	0.420	0.415	0.435	0.420	0.420	20,000	8,400	0.4200	1.468	1.451	1.521	1.468	1.468	5,721	1.4681	-1.18%
2018-09-10	0	0.425	0.415	0.455	-	-	0	0	-	1.486	1.451	1.590	-	-	0	-	0.00%
2018-09-07	0	0.425	0.415	0.430	0.415	0.425	102,000	43,330	0.4248	1.486	1.451	1.503	1.451	1.486	29,180	1.4849	-2.30%
2018-09-06	0	0.435	0.420	0.435	-	-	0	0	-	1.521	1.468	1.521	-	-	0	-	0.00%
2018-09-05	0	0.435	0.415	0.490	-	-	0	0	-	1.521	1.451	1.713	-	-	0	-	0.00%
2018-09-04	0	0.435	0.420	0.485	-	-	0	0	-	1.521	1.468	1.695	-	-	0	-	0.00%
2018-09-03	0	0.435	0.415	0.460	-	-	0	0	-	1.521	1.451	1.608	-	-	0	-	0.00%
2018-08-31	0	0.435	0.415	0.435	0.435	0.435	20,000	8,700	0.4350	1.521	1.451	1.521	1.521	1.521	5,721	1.5206	4.82%
2018-08-30	0	0.415	0.415	0.485	-	-	0	0	-	1.451	1.451	1.695	-	-	0	-	0.00%
2018-08-29	0	0.415	0.415	0.485	-	-	0	0	-	1.451	1.451	1.695	-	-	0	-	0.00%
2018-08-28	0	0.415	0.415	0.490	0.410	0.420	200,000	83,480	0.4174	1.451	1.451	1.713	1.433	1.468	57,215	1.4591	-2.35%
2018-08-27	0	0.425	0.425	0.490	-	-	0	0	-	1.486	1.486	1.713	-	-	0	-	0.00%
2018-08-24	0	0.425	0.420	0.480	-	-	0	0	-	1.486	1.468	1.678	-	-	0	-	0.00%
2018-08-23	0	0.425	0.420	0.480	-	-	0	0	-	1.486	1.468	1.678	-	-	0	-	0.00%
2018-08-22	0	0.425	0.420	0.490	-	-	0	0	-	1.486	1.468	1.713	-	-	0	-	0.00%
2018-08-21	0	0.425	0.425	0.490	0.420	0.420	18,000	7,560	0.4200	1.486	1.486	1.713	1.468	1.468	5,149	1.4681	0.00%
2018-08-20	0	0.425	0.420	0.490	-	-	0	0	-	1.486	1.468	1.713	-	-	0	-	0.00%
2018-08-17	0	0.425	0.425	0.490	-	-	0	0	-	1.486	1.486	1.713	-	-	0	-	1.19%
2018-08-16	0	0.420	0.420	0.475	0.420	0.420	250,000	105,000	0.4200	1.468	1.468	1.660	1.468	1.468	71,519	1.4681	-2.33%
2018-08-15	0	0.430	0.420	0.455	0.430	0.430	290,000	124,700	0.4300	1.503	1.468	1.590	1.503	1.503	82,962	1.5031	0.00%
2018-08-14	0	0.430	0.430	0.440	0.430	0.440	440,000	191,600	0.4355	1.503	1.503	1.538	1.503	1.538	125,873	1.5222	-2.27%
2018-08-13	0	0.440	0.440	0.485	-	-	0	0	-	1.538	1.538	1.695	-	-	0	-	0.00%
2018-08-10	0	0.440	0.440	0.490	0.440	0.440	60,000	26,400	0.4400	1.538	1.538	1.713	1.538	1.538	17,164	1.5381	0.00%
2018-08-09	0	0.440	0.425	0.480	-	-	0	0	-	1.538	1.486	1.678	-	-	0	-	0.00%
2018-08-08	0	0.440	0.440	0.480	0.440	0.440	260,000	114,400	0.4400	1.538	1.538	1.678	1.538	1.538	74,379	1.5381	0.00%
2018-08-07	0	0.440	0.440	0.485	-	-	0	0	-	1.538	1.538	1.695	-	-	0	-	0.00%
2018-08-06	0	0.440	0.440	0.485	0.440	0.440	70,000	30,800	0.4400	1.538	1.538	1.695	1.538	1.538	20,025	1.5381	0.00%
2018-08-03	0	0.440	0.440	0.490	-	-	0	0	-	1.538	1.538	1.713	-	-	0	-	0.00%
2018-08-02	0	0.440	0.440	0.465	0.440	0.440	100,000	44,000	0.4400	1.538	1.538	1.625	1.538	1.538	28,607	1.5381	0.00%
2018-08-01	0	0.440	0.440	0.490	-	-	0	0	-	1.538	1.538	1.713	-	-	0	-	0.00%
2018-07-31	0	0.440	0.440	0.490	0.440	0.440	60,000	26,400	0.4400	1.538	1.538	1.713	1.538	1.538	17,164	1.5381	0.00%
2018-07-30	0	0.440	0.440	0.450	-	-	0	0	-	1.538	1.538	1.573	-	-	0	-	1.15%
2018-07-27	0	0.435	0.435	0.480	0.430	0.430	20,000	8,600	0.4300	1.521	1.521	1.678	1.503	1.503	5,721	1.5031	1.16%
2018-07-26	0	0.430	0.430	0.480	-	-	0	0	-	1.503	1.503	1.678	-	-	0	-	0.00%
2018-07-25	0	0.430	0.430	0.465	-	-	0	0	-	1.503	1.503	1.625	-	-	0	-	0.00%
2018-07-24	0	0.430	0.430	0.455	0.420	0.435	234,400	100,304	0.4279	1.503	1.503	1.590	1.468	1.521	67,056	1.4958	-4.44%
2018-07-23	0	0.450	0.360	0.490	-	-	0	0	-	1.573	1.258	1.713	-	-	0	-	0.00%
2018-07-20	0	0.450	0.405	0.480	-	-	0	0	-	1.573	1.416	1.678	-	-	0	-	0.00%
2018-07-19	0	0.450	0.435	0.480	-	-	0	0	-	1.573	1.521	1.678	-	-	0	-	0.00%
2018-07-18	0	0.450	0.430	0.460	-	-	0	0	-	1.573	1.503	1.608	-	-	0	-	0.00%
2018-07-17	0	0.450	0.430	0.470	-	-	0	0	-	1.573	1.503	1.643	-	-	0	-	0.00%
2018-07-16	0	0.450	0.430	0.480	-	-	0	0	-	1.573	1.503	1.678	-	-	0	-	0.00%
2018-07-13	0	0.450	0.450	0.465	0.450	0.450	14,000	6,300	0.4500	1.573	1.573	1.625	1.573	1.573	4,005	1.5730	1.12%
2018-07-12	0	0.445	0.445	0.460	0.445	0.445	80,000	35,600	0.4450	1.556	1.556	1.608	1.556	1.556	22,886	1.5555	-4.30%
2018-07-11	0	0.465	0.435	0.465	0.465	0.470	384,000	179,060	0.4663	1.625	1.521	1.625	1.625	1.643	109,853	1.6300	-1.06%
2018-07-10	0	0.470	0.470	0.475	0.465	0.465	100,000	46,500	0.4650	1.643	1.643	1.660	1.625	1.625	28,607	1.6254	-1.05%
2018-07-09	0	0.475	0.465	0.495	0.470	0.475	54,000	25,530	0.4728	1.660	1.625	1.730	1.643	1.660	15,448	1.6526	0.00%
2018-07-06	0	0.475	0.465	0.490	0.465	0.475	160,000	75,000	0.4688	1.660	1.625	1.713	1.625	1.660	45,772	1.6386	-1.04%
2018-07-05	0	0.480	0.465	0.480	-	-	0	0	-	1.678	1.625	1.678	-	-	0	-	0.00%
2018-07-04	0	0.480	0.470	0.490	-	-	0	0	-	1.678	1.643	1.713	-	-	0	-	0.00%
2018-07-03	0	0.480	0.465	0.500	0.465	0.480	194,000	90,930	0.4687	1.678	1.625	1.748	1.625	1.678	55,499	1.6384	3.23%
2018-06-29	0	0.465	0.465	0.485	-	-	0	0	-	1.625	1.625	1.695	-	-	0	-	0.00%
2018-06-28	0	0.465	0.465	0.470	-	-	0	0	-	1.625	1.625	1.643	-	-	0	-	0.00%
2018-06-27	0	0.465	0.465	0.485	0.465	0.465	4,000	1,860	0.4650	1.625	1.625	1.695	1.625	1.625	1,144	1.6254	-3.12%
2018-06-26	0	0.480	0.465	0.485	0.465	0.480	532,000	252,880	0.4753	1.678	1.625	1.695	1.625	1.678	152,192	1.6616	3.23%
2018-06-25	0	0.465	0.445	0.470	0.465	0.465	548,000	254,820	0.4650	1.625	1.556	1.643	1.625	1.625	156,769	1.6254	0.00%
2018-06-22	0	0.465	0.435	0.485	-	-	0	0	-	1.625	1.521	1.695	-	-	0	-	0.00%
2018-06-21	0	0.465	0.465	0.470	0.465	0.465	2,000	930	0.4650	1.625	1.625	1.643	1.625	1.625	572	1.6254	-3.12%
2018-06-20	0	0.480	0.470	0.480	0.475	0.490	228,000	110,640	0.4853	1.678	1.643	1.678	1.660	1.713	65,225	1.6963	3.23%
2018-06-19	0	0.465	0.445	0.470	0.465	0.465	100,000	46,500	0.4650	1.625	1.556	1.643	1.625	1.625	28,607	1.6254	-1.06%
2018-06-15	0	0.470	0.470	0.485	-	-	0	0	-	1.643	1.643	1.695	-	-	0	-	1.08%
2018-06-14	0	0.465	0.460	0.470	0.465	0.465	136,000	63,240	0.4650	1.625	1.608	1.643	1.625	1.625	38,906	1.6254	-2.11%
2018-06-13	0	0.475	0.475	0.480	0.475	0.480	116,000	55,600	0.4793	1.660	1.660	1.678	1.660	1.678	33,185	1.6755	-1.04%
2018-06-12	0	0.480	0.470	0.480	0.475	0.480	300,000	142,510	0.4750	1.678	1.643	1.678	1.660	1.678	85,822	1.6605	1.05%
2018-06-11	0	0.475	0.475	0.495	-	-	0	0	-	1.660	1.660	1.730	-	-	0	-	3.26%
2018-06-08	0	0.460	0.460	0.470	0.460	0.480	40,000	18,890	0.4723	1.608	1.608	1.643	1.608	1.678	11,443	1.6508	-3.16%
2018-06-07	0	0.475	0.475	0.480	0.475	0.480	310,000	148,730	0.4798	1.660	1.660	1.678	1.660	1.678	88,683	1.6771	-2.06%
2018-06-06	0	0.485	0.480	0.485	0.465	0.485	308,000	144,910	0.4705	1.695	1.678	1.695	1.625	1.695	88,111	1.6446	7.78%
2018-06-05	0	0.450	0.450	0.470	-	-	0	0	-	1.573	1.573	1.643	-	-	0	-	0.00%
2018-06-04	0	0.450	0.440	0.480	-	-	0	0	-	1.573	1.538	1.678	-	-	0	-	0.00%
2018-06-01	0	0.450	0.450	0.480	-	-	0	0	-	1.573	1.573	1.678	-	-	0	-	1.69%
2018-05-31	0	0.450	0.450	0.475	0.435	0.450	182,000	81,750	0.4492	1.547	1.547	1.633	1.495	1.547	52,948	1.5440	0.00%
2018-05-30	0	0.450	0.440	0.450	-	-	0	0	-	1.547	1.512	1.547	-	-	0	-	0.00%
2018-05-29	0	0.450	0.420	0.460	0.450	0.450	100,000	45,000	0.4500	1.547	1.444	1.581	1.547	1.547	29,092	1.5468	0.00%
2018-05-28	0	0.450	0.450	0.470	0.440	0.440	16,000	7,040	0.4400	1.547	1.547	1.616	1.512	1.512	4,655	1.5124	-4.26%
2018-05-25	0	0.470	0.460	0.470	-	-	0	0	-	1.616	1.581	1.616	-	-	0	-	0.00%
2018-05-24	0	0.470	0.445	0.470	-	-	0	0	-	1.616	1.530	1.616	-	-	0	-	0.00%
2018-05-23	0	0.470	0.455	0.475	0.440	0.470	30,000	13,500	0.4500	1.616	1.564	1.633	1.512	1.616	8,728	1.5468	1.08%
2018-05-21	0	0.465	0.465	0.470	0.460	0.460	10,000	4,600	0.4600	1.598	1.598	1.616	1.581	1.581	2,909	1.5812	-1.06%
2018-05-18	0	0.470	0.445	0.475	-	-	0	0	-	1.616	1.530	1.633	-	-	0	-	0.00%
2018-05-17	0	0.470	0.460	0.470	0.460	0.475	134,000	61,670	0.4602	1.616	1.581	1.616	1.581	1.633	38,984	1.5819	2.17%
2018-05-16	0	0.460	0.440	0.460	0.460	0.460	12,000	5,520	0.4600	1.581	1.512	1.581	1.581	1.581	3,491	1.5812	2.22%
2018-05-15	0	0.450	0.445	0.470	0.450	0.450	20,000	9,000	0.4500	1.547	1.530	1.616	1.547	1.547	5,818	1.5468	1.12%
2018-05-14	0	0.445	0.445	0.475	0.445	0.445	4,000	1,780	0.4450	1.530	1.530	1.633	1.530	1.530	1,164	1.5296	-5.32%
2018-05-11	0	0.470	0.450	0.470	-	-	0	0	-	1.616	1.547	1.616	-	-	0	-	0.00%
2018-05-10	0	0.470	0.445	0.480	-	-	0	0	-	1.616	1.530	1.650	-	-	0	-	0.00%
2018-05-09	0	0.470	0.450	0.470	-	-	0	0	-	1.616	1.547	1.616	-	-	0	-	-1.05%
2018-05-08	0	0.475	0.450	0.475	0.445	0.475	232,000	107,640	0.4640	1.633	1.547	1.633	1.530	1.633	67,494	1.5948	9.20%
2018-05-07	0	0.435	0.435	0.445	0.430	0.430	20,000	8,600	0.4300	1.495	1.495	1.530	1.478	1.478	5,818	1.4781	-2.25%
2018-05-04	0	0.445	0.425	0.445	-	-	0	0	-	1.530	1.461	1.530	-	-	0	-	-1.11%
2018-05-03	0	0.450	0.425	0.450	-	-	0	0	-	1.547	1.461	1.547	-	-	0	-	0.00%
2018-05-02	0	0.450	0.430	0.450	-	-	0	0	-	1.547	1.478	1.547	-	-	0	-	0.00%
2018-04-30	0	0.450	0.430	0.470	-	-	0	0	-	1.547	1.478	1.616	-	-	0	-	0.00%
2018-04-27	0	0.450	0.430	0.460	-	-	0	0	-	1.547	1.478	1.581	-	-	0	-	0.00%
2018-04-26	0	0.450	0.410	0.470	-	-	0	0	-	1.547	1.409	1.616	-	-	0	-	0.00%
2018-04-25	0	0.450	0.440	0.510	-	-	0	0	-	1.547	1.512	1.753	-	-	0	-	0.00%
2018-04-24	0	0.450	0.430	0.470	-	-	0	0	-	1.547	1.478	1.616	-	-	0	-	0.00%
2018-04-23	0	0.450	0.435	0.465	-	-	0	0	-	1.547	1.495	1.598	-	-	0	-	0.00%
2018-04-20	0	0.450	0.435	0.455	0.430	0.450	180,000	80,400	0.4467	1.547	1.495	1.564	1.478	1.547	52,366	1.5353	-1.10%
2018-04-19	0	0.455	0.440	0.465	-	-	0	0	-	1.564	1.512	1.598	-	-	0	-	0.00%
2018-04-18	0	0.455	0.440	0.460	-	-	0	0	-	1.564	1.512	1.581	-	-	0	-	0.00%
2018-04-17	0	0.455	0.445	0.455	0.445	0.460	200,000	90,500	0.4525	1.564	1.530	1.564	1.530	1.581	58,185	1.5554	2.25%
2018-04-16	0	0.445	0.445	0.470	0.445	0.445	300,000	133,500	0.4450	1.530	1.530	1.616	1.530	1.530	87,277	1.5296	-3.26%
2018-04-13	0	0.460	0.445	0.480	-	-	0	0	-	1.581	1.530	1.650	-	-	0	-	0.00%
2018-04-12	0	0.460	0.445	0.475	-	-	0	0	-	1.581	1.530	1.633	-	-	0	-	0.00%
2018-04-11	0	0.460	0.450	0.480	-	-	0	0	-	1.581	1.547	1.650	-	-	0	-	0.00%
2018-04-10	0	0.460	0.450	0.470	0.445	0.460	132,000	59,740	0.4526	1.581	1.547	1.616	1.530	1.581	38,402	1.5557	-1.08%
2018-04-09	0	0.465	0.445	0.470	-	-	0	0	-	1.598	1.530	1.616	-	-	0	-	0.00%
2018-04-06	0	0.465	0.450	0.465	0.445	0.465	184,000	83,690	0.4548	1.598	1.547	1.598	1.530	1.598	53,530	1.5634	1.09%
2018-04-04	0	0.460	0.450	0.470	-	-	0	0	-	1.581	1.547	1.616	-	-	0	-	0.00%
2018-04-03	0	0.460	0.445	0.460	0.445	0.475	56,000	26,100	0.4661	1.581	1.530	1.581	1.530	1.633	16,292	1.6020	-1.08%
2018-03-29	0	0.465	0.445	0.470	0.440	0.480	2,116,000	982,450	0.4643	1.598	1.530	1.616	1.512	1.650	615,594	1.5959	0.00%
2018-03-28	0	0.465	0.450	0.485	0.465	0.465	2,000	930	0.4650	1.598	1.547	1.667	1.598	1.598	582	1.5984	1.09%
2018-03-27	0	0.460	0.460	0.485	-	-	0	0	-	1.581	1.581	1.667	-	-	0	-	0.00%
2018-03-26	0	0.460	0.460	0.480	-	-	0	0	-	1.581	1.581	1.650	-	-	0	-	0.00%
2018-03-23	0	0.460	0.460	0.475	0.460	0.460	140,000	64,400	0.4600	1.581	1.581	1.633	1.581	1.581	40,729	1.5812	-3.16%
2018-03-22	0	0.475	0.460	0.475	-	-	0	0	-	1.633	1.581	1.633	-	-	0	-	0.00%
2018-03-21	0	0.475	0.460	0.475	0.460	0.475	102,000	47,650	0.4672	1.633	1.581	1.633	1.581	1.633	29,674	1.6058	-1.04%
2018-03-20	0	0.480	0.460	0.480	-	-	0	0	-	1.650	1.581	1.650	-	-	0	-	0.00%
2018-03-19	0	0.480	0.465	0.480	-	-	0	0	-	1.650	1.598	1.650	-	-	0	-	-2.04%
2018-03-16	0	0.490	0.465	0.490	-	-	0	0	-	1.684	1.598	1.684	-	-	0	-	0.00%
2018-03-15	0	0.490	0.470	0.490	0.490	0.490	4,000	1,960	0.4900	1.684	1.616	1.684	1.684	1.684	1,164	1.6843	5.38%
2018-03-14	0	0.465	0.465	0.495	0.465	0.465	10,000	4,650	0.4650	1.598	1.598	1.701	1.598	1.598	2,909	1.5984	-1.06%
2018-03-13	0	0.470	0.445	0.480	-	-	0	0	-	1.616	1.530	1.650	-	-	0	-	0.00%
2018-03-12	0	0.470	0.465	0.485	-	-	0	0	-	1.616	1.598	1.667	-	-	0	-	0.00%
2018-03-09	0	0.470	0.460	0.490	-	-	0	0	-	1.616	1.581	1.684	-	-	0	-	0.00%
2018-03-08	0	0.470	0.460	0.485	-	-	0	0	-	1.616	1.581	1.667	-	-	0	-	0.00%
2018-03-07	0	0.470	0.460	0.490	-	-	0	0	-	1.616	1.581	1.684	-	-	0	-	0.00%
2018-03-06	0	0.470	0.460	0.480	-	-	0	0	-	1.616	1.581	1.650	-	-	0	-	0.00%
2018-03-05	0	0.470	0.465	0.485	0.460	0.470	214,000	98,980	0.4625	1.616	1.598	1.667	1.581	1.616	62,258	1.5898	1.08%
2018-03-02	0	0.465	0.460	0.475	0.460	0.465	246,000	113,910	0.4630	1.598	1.581	1.633	1.581	1.598	71,567	1.5917	0.00%
2018-03-01	0	0.465	0.465	0.485	0.460	0.465	56,000	26,030	0.4648	1.598	1.598	1.667	1.581	1.598	16,292	1.5977	-2.11%
2018-02-28	0	0.475	0.475	0.490	0.465	0.465	4,000	1,860	0.4650	1.633	1.633	1.684	1.598	1.598	1,164	1.5984	1.06%
2018-02-27	0	0.470	0.470	0.480	0.470	0.470	8,000	3,760	0.4700	1.616	1.616	1.650	1.616	1.616	2,327	1.6155	-4.08%
2018-02-26	0	0.490	0.475	0.490	0.470	0.490	20,000	9,520	0.4760	1.684	1.633	1.684	1.616	1.684	5,818	1.6362	3.16%
2018-02-23	0	0.475	0.475	0.480	0.475	0.475	8,000	3,800	0.4750	1.633	1.633	1.650	1.633	1.633	2,327	1.6327	-1.04%
2018-02-22	0	0.480	0.465	0.480	-	-	0	0	-	1.650	1.598	1.650	-	-	0	-	0.00%
2018-02-21	0	0.480	0.470	0.480	-	-	0	0	-	1.650	1.616	1.650	-	-	0	-	0.00%
2018-02-20	0	0.480	0.465	0.495	-	-	0	0	-	1.650	1.598	1.701	-	-	0	-	0.00%
2018-02-15	0	0.480	0.470	0.485	0.480	0.480	144,000	69,120	0.4800	1.650	1.616	1.667	1.650	1.650	41,893	1.6499	1.05%
2018-02-14	0	0.475	0.465	0.480	0.465	0.475	256,000	120,890	0.4722	1.633	1.598	1.650	1.598	1.633	74,476	1.6232	3.26%
2018-02-13	0	0.460	0.450	0.475	-	-	0	0	-	1.581	1.547	1.633	-	-	0	-	0.00%
2018-02-12	0	0.460	0.460	0.475	-	-	0	0	-	1.581	1.581	1.633	-	-	0	-	0.00%
2018-02-09	0	0.460	0.460	0.465	0.440	0.460	1,084,000	487,030	0.4493	1.581	1.581	1.598	1.512	1.581	315,361	1.5444	-5.15%
2018-02-08	0	0.485	0.465	0.485	0.465	0.485	96,000	44,750	0.4661	1.667	1.598	1.667	1.598	1.667	27,929	1.6023	4.30%
2018-02-07	0	0.465	0.450	0.480	-	-	0	0	-	1.598	1.547	1.650	-	-	0	-	0.00%
2018-02-06	0	0.465	0.465	0.480	0.465	0.500	208,000	97,560	0.4690	1.598	1.598	1.650	1.598	1.719	60,512	1.6122	-8.82%
2018-02-05	0	0.510	0.495	0.510	0.490	0.510	266,000	133,850	0.5032	1.753	1.701	1.753	1.684	1.753	77,386	1.7296	0.00%
2018-02-02	0	0.510	0.510	0.520	0.500	0.520	112,000	56,940	0.5084	1.753	1.753	1.787	1.719	1.787	32,583	1.7475	2.00%
2018-02-01	0	0.500	0.500	0.510	0.485	0.510	1,176,000	584,210	0.4968	1.719	1.719	1.753	1.667	1.753	342,126	1.7076	1.01%
2018-01-31	0	0.495	0.495	0.510	0.485	0.510	558,000	278,330	0.4988	1.701	1.701	1.753	1.667	1.753	162,335	1.7145	-2.94%
2018-01-30	0	0.510	0.490	0.510	-	-	0	0	-	1.753	1.684	1.753	-	-	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	1.753	1.719	1.787	1.650	1.891	928,046	1.7411	7.37%
2018-01-26	0	0.475	0.465	0.475	-	-	0	0	-	1.633	1.598	1.633	-	-	0	-	0.00%
2018-01-25	0	0.475	0.470	0.475	0.465	0.480	860,000	405,370	0.4714	1.633	1.616	1.633	1.598	1.650	250,194	1.6202	3.26%
2018-01-24	0	0.460	0.460	0.480	-	-	0	0	-	1.581	1.581	1.650	-	-	0	-	0.00%
2018-01-23	0	0.460	0.460	0.480	-	-	0	0	-	1.581	1.581	1.650	-	-	0	-	0.00%
2018-01-22	0	0.460	0.460	0.470	0.460	0.460	2,000	920	0.4600	1.581	1.581	1.616	1.581	1.581	582	1.5812	0.00%
2018-01-19	0	0.460	0.460	0.475	0.460	0.480	106,000	48,940	0.4617	1.581	1.581	1.633	1.581	1.650	30,838	1.5870	0.00%
2018-01-18	0	0.460	0.460	0.465	0.460	0.465	400,000	185,500	0.4638	1.581	1.581	1.598	1.581	1.598	116,369	1.5941	0.00%
2018-01-17	0	0.460	0.450	0.460	0.440	0.460	338,000	149,400	0.4420	1.581	1.547	1.581	1.512	1.581	98,332	1.5193	-1.08%
2018-01-16	0	0.465	0.455	0.465	0.440	0.465	408,000	180,420	0.4422	1.598	1.564	1.598	1.512	1.598	118,697	1.5200	5.68%
2018-01-15	0	0.440	0.440	0.460	0.435	0.455	58,000	26,350	0.4543	1.512	1.512	1.581	1.495	1.564	16,874	1.5616	-5.38%
2018-01-12	0	0.465	0.460	0.470	0.465	0.465	100,000	46,500	0.4650	1.598	1.581	1.616	1.598	1.598	29,092	1.5984	0.00%
2018-01-11	0	0.465	0.465	0.470	0.450	0.465	390,000	175,680	0.4505	1.598	1.598	1.616	1.547	1.598	113,460	1.5484	3.33%
2018-01-10	0	0.450	0.450	0.475	0.450	0.465	302,000	139,400	0.4616	1.547	1.547	1.633	1.547	1.598	87,859	1.5866	-3.23%
2018-01-09	0	0.465	0.455	0.475	-	-	0	0	-	1.598	1.564	1.633	-	-	0	-	0.00%
2018-01-08	0	0.465	0.460	0.465	0.460	0.465	210,000	96,860	0.4612	1.598	1.581	1.598	1.581	1.598	61,094	1.5854	-2.11%
2018-01-05	0	0.475	0.470	0.480	0.460	0.490	600,000	279,520	0.4659	1.633	1.616	1.650	1.581	1.684	174,554	1.6013	4.40%
2018-01-04	0	0.455	0.450	0.460	0.455	0.455	50,000	22,750	0.4550	1.564	1.547	1.581	1.564	1.564	14,546	1.5640	0.00%
2018-01-03	0	0.455	0.455	0.465	0.445	0.460	324,000	148,180	0.4573	1.564	1.564	1.598	1.530	1.581	94,259	1.5720	0.00%
2018-01-02	0	0.455	0.450	0.455	0.450	0.455	254,000	115,260	0.4538	1.564	1.547	1.564	1.547	1.564	73,895	1.5598	1.11%
2017-12-29	0	0.450	0.440	0.450	0.450	0.450	2,000	900	0.4500	1.547	1.512	1.547	1.547	1.547	582	1.5468	0.00%
2017-12-28	0	0.450	0.440	0.450	0.440	0.450	22,000	9,750	0.4432	1.547	1.512	1.547	1.512	1.547	6,400	1.5234	0.00%
2017-12-27	0	0.450	0.440	0.455	0.435	0.455	230,000	100,190	0.4356	1.547	1.512	1.564	1.495	1.564	66,912	1.4973	0.00%
2017-12-22	0	0.450	0.435	0.455	-	-	0	0	-	1.547	1.495	1.564	-	-	0	-	0.00%
2017-12-21	0	0.450	0.435	0.455	-	-	0	0	-	1.547	1.495	1.564	-	-	0	-	0.00%
2017-12-20	0	0.450	0.435	0.450	-	-	0	0	-	1.547	1.495	1.547	-	-	0	-	0.00%
2017-12-19	0	0.450	0.440	0.450	0.440	0.450	144,000	63,490	0.4409	1.547	1.512	1.547	1.512	1.547	41,893	1.5155	3.45%
2017-12-18	0	0.435	0.435	0.445	0.435	0.435	50,000	21,750	0.4350	1.495	1.495	1.530	1.495	1.495	14,546	1.4952	-2.25%
2017-12-15	0	0.445	0.435	0.445	-	-	0	0	-	1.530	1.495	1.530	-	-	0	-	0.00%
2017-12-14	0	0.445	0.435	0.450	-	-	0	0	-	1.530	1.495	1.547	-	-	0	-	0.00%
2017-12-13	0	0.445	0.440	0.450	-	-	0	0	-	1.530	1.512	1.547	-	-	0	-	0.00%
2017-12-12	0	0.445	0.435	0.475	-	-	0	0	-	1.530	1.495	1.633	-	-	0	-	0.00%
2017-12-11	0	0.445	0.430	0.450	-	-	10,000	4,500	0.4500	1.530	1.478	1.547	-	-	2,909	1.5468	0.00%
2017-12-08	0	0.445	0.430	0.460	-	-	0	0	-	1.530	1.478	1.581	-	-	0	-	0.00%
2017-12-07	0	0.445	0.430	0.445	-	-	0	0	-	1.530	1.478	1.530	-	-	0	-	0.00%
2017-12-06	0	0.445	0.435	0.445	0.445	0.445	264,000	117,480	0.4450	1.530	1.495	1.530	1.530	1.530	76,804	1.5296	0.00%
2017-12-05	0	0.445	0.445	0.460	-	-	0	0	-	1.530	1.530	1.581	-	-	0	-	0.00%
2017-12-04	0	0.445	0.445	0.460	0.445	0.445	702,000	312,390	0.4450	1.530	1.530	1.581	1.530	1.530	204,228	1.5296	0.00%
2017-12-01	0	0.445	0.445	0.455	0.445	0.445	6,000	2,670	0.4450	1.530	1.530	1.564	1.530	1.530	1,746	1.5296	0.00%
2017-11-30	0	0.445	0.445	0.450	0.445	0.455	138,000	62,040	0.4496	1.530	1.530	1.547	1.530	1.564	40,147	1.5453	-1.11%
2017-11-29	0	0.450	0.450	0.455	0.445	0.450	720,000	321,060	0.4459	1.547	1.547	1.564	1.530	1.547	209,465	1.5328	1.12%
2017-11-28	0	0.445	0.440	0.455	0.445	0.445	34,000	15,130	0.4450	1.530	1.512	1.564	1.530	1.530	9,891	1.5296	0.00%
2017-11-27	0	0.445	0.445	0.450	0.445	0.460	42,000	18,720	0.4457	1.530	1.530	1.547	1.530	1.581	12,219	1.5321	0.00%
2017-11-24	0	0.445	0.440	0.445	0.445	0.445	188,000	83,660	0.4450	1.530	1.512	1.530	1.530	1.530	54,694	1.5296	-1.11%
2017-11-23	0	0.450	0.445	0.450	0.445	0.460	82,000	36,720	0.4478	1.547	1.530	1.547	1.530	1.581	23,856	1.5393	1.12%
2017-11-22	0	0.445	0.445	0.460	0.445	0.445	38,000	16,910	0.4450	1.530	1.530	1.581	1.530	1.530	11,055	1.5296	-3.26%
2017-11-21	0	0.460	0.450	0.460	0.445	0.460	336,000	153,080	0.4556	1.581	1.547	1.581	1.530	1.581	97,750	1.5660	3.37%
2017-11-20	0	0.445	0.440	0.445	0.445	0.445	20,000	8,900	0.4450	1.530	1.512	1.530	1.530	1.530	5,818	1.5296	-3.26%
2017-11-17	0	0.460	0.440	0.460	0.445	0.460	252,000	112,170	0.4451	1.581	1.512	1.581	1.530	1.581	73,313	1.5300	2.22%
2017-11-16	0	0.450	0.445	0.460	0.445	0.460	458,000	206,050	0.4499	1.547	1.530	1.581	1.530	1.581	133,243	1.5464	1.12%
2017-11-15	0	0.445	0.445	0.460	-	-	0	0	-	1.530	1.530	1.581	-	-	0	-	0.00%
2017-11-14	0	0.445	0.445	0.470	0.445	0.455	56,000	25,020	0.4468	1.530	1.530	1.616	1.530	1.564	16,292	1.5357	-2.20%
2017-11-13	0	0.455	0.445	0.455	-	-	0	0	-	1.564	1.530	1.564	-	-	0	-	0.00%
2017-11-10	0	0.455	0.450	0.455	-	-	0	0	-	1.564	1.547	1.564	-	-	0	-	0.00%
2017-11-09	0	0.455	0.455	0.460	0.430	0.460	690,000	308,500	0.4471	1.564	1.564	1.581	1.478	1.581	200,737	1.5368	-1.09%
2017-11-08	0	0.460	0.445	0.460	0.445	0.460	572,000	256,050	0.4476	1.581	1.530	1.581	1.530	1.581	166,408	1.5387	3.37%
2017-11-07	0	0.445	0.445	0.460	0.440	0.445	164,000	72,190	0.4402	1.530	1.530	1.581	1.512	1.530	47,711	1.5131	0.00%
2017-11-06	0	0.445	0.445	0.465	-	-	0	0	-	1.530	1.530	1.598	-	-	0	-	0.00%
2017-11-03	0	0.445	0.445	0.460	0.440	0.465	1,686,000	764,810	0.4536	1.530	1.530	1.581	1.512	1.598	490,497	1.5593	-1.11%
2017-11-02	0	0.450	0.440	0.450	0.440	0.450	112,000	49,600	0.4429	1.547	1.512	1.547	1.512	1.547	32,583	1.5222	1.12%
2017-11-01	0	0.445	0.440	0.460	0.445	0.445	10,000	4,450	0.4450	1.530	1.512	1.581	1.530	1.530	2,909	1.5296	0.00%
2017-10-31	0	0.445	0.445	0.460	0.445	0.445	2,000	890	0.4450	1.530	1.530	1.581	1.530	1.530	582	1.5296	-3.26%
2017-10-30	0	0.460	0.450	0.460	0.460	0.460	2,000	920	0.4600	1.581	1.547	1.581	1.581	1.581	582	1.5812	0.00%
2017-10-27	0	0.460	0.450	0.460	0.440	0.460	462,000	210,360	0.4553	1.581	1.547	1.581	1.512	1.581	134,407	1.5651	4.55%
2017-10-26	0	0.440	0.440	0.455	0.440	0.440	12,000	5,280	0.4400	1.512	1.512	1.564	1.512	1.512	3,491	1.5124	-1.12%
2017-10-25	0	0.445	0.440	0.450	-	-	0	0	-	1.530	1.512	1.547	-	-	0	-	0.00%
2017-10-24	0	0.445	0.445	0.455	0.445	0.455	168,000	74,780	0.4451	1.530	1.530	1.564	1.530	1.564	48,875	1.5300	-2.20%
2017-10-23	0	0.455	0.445	0.455	0.440	0.455	92,000	40,810	0.4436	1.564	1.530	1.564	1.512	1.564	26,765	1.5248	1.11%
2017-10-20	0	0.450	0.445	0.450	0.440	0.455	496,000	221,350	0.4463	1.547	1.530	1.547	1.512	1.564	144,298	1.5340	2.27%
2017-10-19	0	0.440	0.440	0.445	0.440	0.465	772,000	349,480	0.4527	1.512	1.512	1.530	1.512	1.598	224,593	1.5561	-2.22%
2017-10-18	0	0.450	0.450	0.460	0.450	0.470	1,706,000	772,900	0.4530	1.547	1.547	1.581	1.547	1.616	496,315	1.5573	2.27%
2017-10-17	0	0.440	0.440	0.450	0.440	0.450	176,000	77,500	0.4403	1.512	1.512	1.547	1.512	1.547	51,203	1.5136	-2.22%
2017-10-16	0	0.450	0.445	0.450	0.450	0.450	318,000	143,100	0.4500	1.547	1.530	1.547	1.547	1.547	92,514	1.5468	-1.10%
2017-10-13	0	0.455	0.450	0.455	0.450	0.460	202,000	91,670	0.4538	1.564	1.547	1.564	1.547	1.581	58,767	1.5599	3.41%
2017-10-12	0	0.440	0.440	0.450	0.440	0.455	96,000	42,620	0.4440	1.512	1.512	1.547	1.512	1.564	27,929	1.5260	0.00%
2017-10-11	0	0.440	0.440	0.450	0.440	0.455	22,000	9,860	0.4482	1.512	1.512	1.547	1.512	1.564	6,400	1.5405	-2.22%
2017-10-10	0	0.450	0.445	0.450	0.440	0.450	32,000	14,100	0.4406	1.547	1.530	1.547	1.512	1.547	9,310	1.5146	1.12%
2017-10-09	0	0.445	0.435	0.445	-	-	0	0	-	1.530	1.495	1.530	-	-	0	-	-1.11%
2017-10-06	0	0.450	0.445	0.450	0.450	0.455	322,000	144,910	0.4500	1.547	1.530	1.547	1.547	1.564	93,677	1.5469	3.69%
2017-10-04	0	0.440	0.440	0.450	0.440	0.445	122,000	54,180	0.4441	1.492	1.492	1.526	1.492	1.509	35,983	1.5057	-2.22%
2017-10-03	0	0.450	0.445	0.450	0.435	0.455	204,000	89,810	0.4402	1.526	1.509	1.526	1.475	1.543	60,169	1.4926	0.00%
2017-09-29	0	0.450	0.445	0.450	0.450	0.450	2,000	900	0.4500	1.526	1.509	1.526	1.526	1.526	590	1.5257	3.45%
2017-09-28	0	0.435	0.435	0.455	-	-	0	0	-	1.475	1.475	1.543	-	-	0	-	0.00%
2017-09-27	0	0.435	0.435	0.455	0.435	0.435	10,000	4,350	0.4350	1.475	1.475	1.543	1.475	1.475	2,949	1.4748	0.00%
2017-09-26	0	0.435	0.430	0.455	-	-	0	0	-	1.475	1.458	1.543	-	-	0	-	0.00%
2017-09-25	0	0.435	0.435	0.455	-	-	0	0	-	1.475	1.475	1.543	-	-	0	-	0.00%
2017-09-22	0	0.435	0.430	0.450	-	-	0	0	-	1.475	1.458	1.526	-	-	0	-	0.00%
2017-09-21	0	0.435	0.435	0.440	0.430	0.440	470,000	204,640	0.4354	1.475	1.475	1.492	1.458	1.492	138,624	1.4762	-1.14%
2017-09-20	0	0.440	0.440	0.455	-	-	0	0	-	1.492	1.492	1.543	-	-	0	-	1.15%
2017-09-19	0	0.435	0.435	0.455	0.435	0.435	80,000	34,800	0.4350	1.475	1.475	1.543	1.475	1.475	23,596	1.4748	-4.40%
2017-09-18	0	0.455	0.450	0.455	0.450	0.465	502,000	228,170	0.4545	1.543	1.526	1.543	1.526	1.577	148,063	1.5410	3.41%
2017-09-15	0	0.440	0.435	0.445	0.440	0.450	112,000	49,300	0.4402	1.492	1.475	1.509	1.492	1.526	33,034	1.4924	-2.22%
2017-09-14	0	0.450	0.440	0.450	0.440	0.450	108,000	47,600	0.4407	1.526	1.492	1.526	1.492	1.526	31,854	1.4943	0.00%
2017-09-13	0	0.450	0.445	0.450	0.450	0.450	70,000	30,880	0.4411	1.526	1.509	1.526	1.526	1.526	20,646	1.4957	3.45%
2017-09-12	0	0.435	0.435	0.450	0.430	0.440	270,019	118,077	0.4373	1.475	1.475	1.526	1.458	1.492	79,641	1.4826	-3.33%
2017-09-11	0	0.450	0.445	0.455	0.445	0.455	244,000	109,490	0.4487	1.526	1.509	1.543	1.509	1.543	71,967	1.5214	2.27%
2017-09-08	0	0.440	0.435	0.445	0.440	0.455	288,000	127,930	0.4442	1.492	1.475	1.509	1.492	1.543	84,944	1.5060	-2.22%
2017-09-07	0	0.450	0.445	0.450	0.455	0.455	2,000	910	0.4550	1.526	1.509	1.526	1.543	1.543	590	1.5427	2.27%
2017-09-06	0	0.440	0.440	0.455	0.440	0.455	288,000	130,560	0.4533	1.492	1.492	1.543	1.492	1.543	84,944	1.5370	-1.12%
2017-09-05	0	0.445	0.435	0.450	-	-	0	0	-	1.509	1.475	1.526	-	-	0	-	0.00%
2017-09-04	0	0.445	0.435	0.450	-	-	0	0	-	1.509	1.475	1.526	-	-	0	-	0.00%
2017-09-01	0	0.445	0.435	0.450	-	-	0	0	-	1.509	1.475	1.526	-	-	0	-	0.00%
2017-08-31	0	0.445	0.430	0.445	0.430	0.445	76,000	32,740	0.4308	1.509	1.458	1.509	1.458	1.509	22,416	1.4606	1.14%
2017-08-30	0	0.440	0.430	0.455	-	-	0	0	-	1.492	1.458	1.543	-	-	0	-	0.00%
2017-08-29	0	0.440	0.440	0.450	0.440	0.455	182,000	80,310	0.4413	1.492	1.492	1.526	1.492	1.543	53,680	1.4961	0.00%
2017-08-28	0	0.440	0.435	0.450	0.440	0.450	108,000	47,790	0.4425	1.492	1.475	1.526	1.492	1.526	31,854	1.5003	-3.30%
2017-08-25	0	0.455	0.450	0.455	0.450	0.455	270,000	121,600	0.4504	1.543	1.526	1.543	1.526	1.543	79,635	1.5270	0.00%
2017-08-24	0	0.455	0.445	0.455	0.450	0.455	66,000	29,820	0.4518	1.543	1.509	1.543	1.526	1.543	19,466	1.5319	1.11%
2017-08-22	0	0.450	0.445	0.455	0.445	0.460	216,000	98,290	0.4550	1.526	1.509	1.543	1.509	1.560	63,708	1.5428	-1.10%
2017-08-21	0	0.455	0.455	0.460	-	-	0	0	-	1.543	1.543	1.560	-	-	0	-	0.00%
2017-08-18	0	0.455	0.455	0.460	0.455	0.455	202,000	91,910	0.4550	1.543	1.543	1.560	1.543	1.543	59,579	1.5427	-1.09%
2017-08-17	0	0.460	0.455	0.460	0.455	0.460	216,000	98,300	0.4551	1.560	1.543	1.560	1.543	1.560	63,708	1.5430	1.10%
2017-08-16	0	0.455	0.455	0.460	0.455	0.460	440,000	200,300	0.4552	1.543	1.543	1.560	1.543	1.560	129,776	1.5434	-1.09%
2017-08-15	0	0.460	0.455	0.465	-	-	0	0	-	1.560	1.543	1.577	-	-	0	-	0.00%
2017-08-14	0	0.460	0.455	0.460	0.460	0.460	274,000	126,040	0.4600	1.560	1.543	1.560	1.560	1.560	80,815	1.5596	0.00%
2017-08-11	0	0.460	0.460	0.465	0.460	0.460	1,682,000	773,720	0.4600	1.560	1.560	1.577	1.560	1.560	496,098	1.5596	0.00%
2017-08-10	0	0.460	0.460	0.465	0.460	0.465	302,000	140,160	0.4641	1.560	1.560	1.577	1.560	1.577	89,074	1.5735	-1.08%
2017-08-09	0	0.465	0.460	0.470	-	-	0	0	-	1.577	1.560	1.594	-	-	0	-	0.00%
2017-08-08	0	0.465	0.465	0.470	0.460	0.465	40,000	18,550	0.4638	1.577	1.577	1.594	1.560	1.577	11,798	1.5723	0.00%
2017-08-07	0	0.465	0.465	0.470	0.460	0.465	50,000	23,200	0.4640	1.577	1.577	1.594	1.560	1.577	14,747	1.5732	-1.06%
2017-08-04	0	0.470	0.465	0.470	-	-	0	0	-	1.594	1.577	1.594	-	-	0	-	0.00%
2017-08-03	0	0.470	0.470	0.480	-	-	0	0	-	1.594	1.594	1.627	-	-	0	-	0.00%
2017-08-02	0	0.470	0.470	0.475	0.470	0.475	72,000	33,880	0.4706	1.594	1.594	1.610	1.594	1.610	21,236	1.5954	-1.05%
2017-08-01	0	0.475	0.470	0.475	0.470	0.485	140,000	66,470	0.4748	1.610	1.594	1.610	1.594	1.644	41,292	1.6097	-2.06%
2017-07-31	0	0.485	0.470	0.485	-	-	0	0	-	1.644	1.594	1.644	-	-	0	-	0.00%
2017-07-28	0	0.485	0.470	0.485	0.485	0.490	310,000	150,400	0.4852	1.644	1.594	1.644	1.644	1.661	91,433	1.6449	1.04%
2017-07-27	0	0.480	0.470	0.480	-	-	0	0	-	1.627	1.594	1.627	-	-	0	-	0.00%
2017-07-26	0	0.480	0.475	0.480	-	-	0	0	-	1.627	1.610	1.627	-	-	0	-	0.00%
2017-07-25	0	0.480	0.475	0.480	-	-	0	0	-	1.627	1.610	1.627	-	-	0	-	-1.03%
2017-07-24	0	0.485	0.475	0.485	0.480	0.485	192,000	93,040	0.4846	1.644	1.610	1.644	1.627	1.644	56,630	1.6430	3.19%
2017-07-21	0	0.470	0.470	0.475	0.470	0.470	2,000	940	0.4700	1.594	1.594	1.610	1.594	1.594	590	1.5935	0.00%
2017-07-20	0	0.470	0.470	0.475	-	-	0	0	-	1.594	1.594	1.610	-	-	0	-	0.00%
2017-07-19	0	0.470	0.470	0.480	0.470	0.475	1,336,000	628,970	0.4708	1.594	1.594	1.627	1.594	1.610	394,047	1.5962	0.00%
2017-07-18	0	0.470	0.470	0.475	0.470	0.470	410,000	192,700	0.4700	1.594	1.594	1.610	1.594	1.594	120,928	1.5935	0.00%
2017-07-17	0	0.470	0.470	0.480	0.470	0.485	494,000	232,380	0.4704	1.594	1.594	1.627	1.594	1.644	145,703	1.5949	-1.05%
2017-07-14	0	0.475	0.475	0.490	0.475	0.480	76,000	36,240	0.4768	1.610	1.610	1.661	1.610	1.627	22,416	1.6167	-1.04%
2017-07-13	0	0.480	0.470	0.485	0.480	0.485	150,000	72,500	0.4833	1.627	1.594	1.644	1.627	1.644	44,242	1.6387	0.00%
2017-07-12	0	0.480	0.475	0.485	0.480	0.485	644,000	312,220	0.4848	1.627	1.610	1.644	1.627	1.644	189,945	1.6437	-1.03%
2017-07-11	0	0.485	0.470	0.490	0.485	0.485	36,000	17,460	0.4850	1.644	1.594	1.661	1.644	1.644	10,618	1.6444	0.00%
2017-07-10	0	0.485	0.470	0.490	-	-	0	0	-	1.644	1.594	1.661	-	-	0	-	0.00%
2017-07-07	0	0.485	0.470	0.490	0.485	0.485	96,000	46,560	0.4850	1.644	1.594	1.661	1.644	1.644	28,315	1.6444	-1.02%
2017-07-06	0	0.490	0.470	0.490	0.490	0.495	40,000	19,610	0.4903	1.661	1.594	1.661	1.661	1.678	11,798	1.6622	0.00%
2017-07-05	0	0.490	0.470	0.490	0.485	0.490	134,000	65,110	0.4859	1.661	1.594	1.661	1.644	1.661	39,523	1.6474	3.16%
2017-07-04	0	0.475	0.465	0.475	-	-	0	0	-	1.610	1.577	1.610	-	-	0	-	-1.04%
2017-07-03	0	0.480	0.470	0.480	-	-	0	0	-	1.627	1.594	1.627	-	-	0	-	0.00%
2017-06-30	0	0.480	0.480	0.485	0.475	0.495	412,000	198,310	0.4813	1.627	1.627	1.644	1.610	1.678	121,518	1.6319	3.23%
2017-06-29	0	0.465	0.465	0.480	-	-	0	0	-	1.577	1.577	1.627	-	-	0	-	2.20%
2017-06-28	0	0.455	0.455	0.460	0.455	0.460	2,190,000	996,900	0.4552	1.543	1.543	1.560	1.543	1.560	645,931	1.5434	-3.19%
2017-06-27	0	0.470	0.460	0.475	-	-	0	0	-	1.594	1.560	1.610	-	-	0	-	0.00%
2017-06-26	0	0.470	0.465	0.470	0.460	0.480	76,000	35,890	0.4722	1.594	1.577	1.594	1.560	1.627	22,416	1.6011	1.08%
2017-06-23	0	0.465	0.460	0.465	0.455	0.470	722,000	330,400	0.4576	1.577	1.560	1.577	1.543	1.594	212,951	1.5515	-1.06%
2017-06-22	0	0.470	0.470	0.475	-	-	24,000	11,280	0.4700	1.594	1.594	1.610	-	-	7,079	1.5935	0.00%
2017-06-21	0	0.470	0.465	0.470	0.470	0.470	8,000	3,760	0.4700	1.594	1.577	1.594	1.594	1.594	2,360	1.5935	0.00%
2017-06-20	0	0.470	0.465	0.470	0.460	0.470	56,000	25,800	0.4607	1.594	1.577	1.594	1.560	1.594	16,517	1.5620	0.00%
2017-06-19	0	0.470	0.470	0.475	0.455	0.460	100,000	45,750	0.4575	1.594	1.594	1.610	1.543	1.560	29,495	1.5511	0.00%
2017-06-16	0	0.470	0.460	0.470	-	-	0	0	-	1.594	1.560	1.594	-	-	0	-	-1.05%
2017-06-15	0	0.475	0.460	0.475	0.460	0.475	24,000	11,100	0.4625	1.610	1.560	1.610	1.560	1.610	7,079	1.5681	4.40%
2017-06-14	0	0.455	0.455	0.475	0.455	0.455	20,000	9,100	0.4550	1.543	1.543	1.610	1.543	1.543	5,899	1.5427	-1.09%
2017-06-13	0	0.460	0.460	0.475	-	-	0	0	-	1.560	1.560	1.610	-	-	0	-	0.00%
2017-06-12	0	0.460	0.455	0.475	-	-	0	0	-	1.560	1.543	1.610	-	-	0	-	0.00%
2017-06-09	0	0.460	0.460	0.475	0.460	0.460	4,000	1,840	0.4600	1.560	1.560	1.610	1.560	1.560	1,180	1.5596	0.00%
2017-06-08	0	0.460	0.460	0.475	0.460	0.475	494,000	230,750	0.4671	1.560	1.560	1.610	1.560	1.610	145,703	1.5837	0.00%
2017-06-07	0	0.460	0.455	0.460	0.455	0.460	1,327,500	609,300	0.4590	1.560	1.543	1.560	1.543	1.560	391,540	1.5562	0.00%
2017-06-06	0	0.460	0.455	0.460	0.455	0.460	528,000	240,640	0.4558	1.560	1.543	1.560	1.543	1.560	155,731	1.5452	1.10%
2017-06-05	0	0.455	0.455	0.460	0.455	0.460	166,000	75,960	0.4576	1.543	1.543	1.560	1.543	1.560	48,961	1.5514	0.00%
2017-06-02	0	0.455	0.455	0.460	0.455	0.460	500,000	229,500	0.4590	1.543	1.543	1.560	1.543	1.560	147,473	1.5562	-1.09%
2017-06-01	0	0.460	0.460	0.465	0.455	0.460	364,000	165,840	0.4556	1.560	1.560	1.577	1.543	1.560	107,360	1.5447	1.66%
2017-05-31	0	0.460	0.460	0.465	0.460	0.460	100,000	46,000	0.4600	1.534	1.534	1.551	1.534	1.534	29,983	1.5342	-1.08%
2017-05-29	0	0.465	0.460	0.465	-	-	0	0	-	1.551	1.534	1.551	-	-	0	-	-1.06%
2017-05-26	0	0.470	0.465	0.470	0.465	0.470	620,000	289,350	0.4667	1.568	1.551	1.568	1.551	1.568	185,897	1.5565	0.00%
2017-05-25	0	0.470	0.465	0.480	0.470	0.475	246,000	116,090	0.4719	1.568	1.551	1.601	1.568	1.584	73,759	1.5739	-3.09%
2017-05-24	0	0.485	0.475	0.485	0.460	0.485	1,720,000	817,960	0.4756	1.618	1.584	1.618	1.534	1.618	515,715	1.5861	6.59%
2017-05-23	0	0.455	0.455	0.460	0.455	0.455	538,000	244,790	0.4550	1.518	1.518	1.534	1.518	1.518	161,311	1.5175	2.25%
2017-05-22	0	0.445	0.445	0.455	0.445	0.445	160,000	71,200	0.4450	1.484	1.484	1.518	1.484	1.484	47,973	1.4842	0.00%
2017-05-19	0	0.445	0.445	0.455	0.435	0.450	80,000	35,450	0.4431	1.484	1.484	1.518	1.451	1.501	23,987	1.4779	2.30%
2017-05-18	0	0.435	0.430	0.440	0.435	0.450	380,000	167,980	0.4421	1.451	1.434	1.467	1.451	1.501	113,937	1.4743	-1.14%
2017-05-17	0	0.440	0.435	0.445	-	-	0	0	-	1.467	1.451	1.484	-	-	0	-	0.00%
2017-05-16	0	0.440	0.435	0.440	0.445	0.445	2,000	890	0.4450	1.467	1.451	1.467	1.484	1.484	600	1.4842	0.00%
2017-05-15	0	0.440	0.435	0.445	0.430	0.440	190,000	83,010	0.4369	1.467	1.451	1.484	1.434	1.467	56,968	1.4571	1.15%
2017-05-12	0	0.435	0.435	0.440	0.430	0.440	48,000	20,820	0.4338	1.451	1.451	1.467	1.434	1.467	14,392	1.4466	1.16%
2017-05-11	0	0.430	0.420	0.430	-	-	0	0	-	1.434	1.401	1.434	-	-	0	-	0.00%
2017-05-10	0	0.430	0.430	0.435	0.415	0.435	270,000	116,190	0.4303	1.434	1.434	1.451	1.384	1.451	80,955	1.4352	3.61%
2017-05-09	0	0.415	0.410	0.415	-	-	0	0	-	1.384	1.367	1.384	-	-	0	-	0.00%
2017-05-08	0	0.415	0.415	0.420	-	-	0	0	-	1.384	1.384	1.401	-	-	0	-	1.22%
2017-05-05	0	0.410	0.410	0.420	0.410	0.410	160,000	65,600	0.4100	1.367	1.367	1.401	1.367	1.367	47,973	1.3674	-2.38%
2017-05-04	0	0.420	0.410	0.425	-	-	0	0	-	1.401	1.367	1.417	-	-	0	-	0.00%
2017-05-02	0	0.420	0.420	0.430	0.420	0.420	106,000	44,520	0.4200	1.401	1.401	1.434	1.401	1.401	31,782	1.4008	0.00%
2017-04-28	0	0.420	0.415	0.430	-	-	0	0	-	1.401	1.384	1.434	-	-	0	-	0.00%
2017-04-27	0	0.420	0.415	0.425	0.420	0.420	14,000	5,880	0.4200	1.401	1.384	1.417	1.401	1.401	4,198	1.4008	0.00%
2017-04-26	0	0.420	0.415	0.420	0.420	0.425	126,000	52,970	0.4204	1.401	1.384	1.401	1.401	1.417	37,779	1.4021	1.20%
2017-04-25	0	0.415	0.410	0.425	-	-	0	0	-	1.384	1.367	1.417	-	-	0	-	0.00%
2017-04-24	0	0.415	0.415	0.425	-	-	0	0	-	1.384	1.384	1.417	-	-	0	-	0.00%
2017-04-21	0	0.415	0.410	0.425	-	-	0	0	-	1.384	1.367	1.417	-	-	0	-	0.00%
2017-04-20	0	0.415	0.410	0.425	0.415	0.415	20,000	8,300	0.4150	1.384	1.367	1.417	1.384	1.384	5,997	1.3841	1.22%
2017-04-19	0	0.410	0.410	0.430	0.410	0.420	440,000	182,400	0.4145	1.367	1.367	1.434	1.367	1.401	131,927	1.3826	-3.53%
2017-04-18	0	0.425	0.410	0.425	-	-	0	0	-	1.417	1.367	1.417	-	-	0	-	0.00%
2017-04-13	0	0.425	0.420	0.430	0.425	0.425	140,000	59,500	0.4250	1.417	1.401	1.434	1.417	1.417	41,977	1.4175	2.41%
2017-04-12	0	0.415	0.410	0.425	0.415	0.415	70,000	29,050	0.4150	1.384	1.367	1.417	1.384	1.384	20,988	1.3841	0.00%
2017-04-11	0	0.415	0.410	0.420	0.415	0.420	560,000	234,250	0.4183	1.384	1.367	1.401	1.384	1.401	167,907	1.3951	-2.35%
2017-04-10	0	0.425	0.420	0.430	-	-	1,775	710	0.4000	1.417	1.401	1.434	-	-	532	1.3341	0.00%
2017-04-07	0	0.425	0.420	0.425	0.425	0.425	560,000	238,000	0.4250	1.417	1.401	1.417	1.417	1.417	167,907	1.4175	-1.16%
2017-04-06	0	0.430	0.420	0.430	0.425	0.435	90,000	38,390	0.4266	1.434	1.401	1.434	1.417	1.451	26,985	1.4226	1.18%
2017-04-05	0	0.425	0.420	0.425	0.425	0.425	60,000	25,500	0.4250	1.417	1.401	1.417	1.417	1.417	17,990	1.4175	0.00%
2017-04-03	0	0.425	0.410	0.425	-	-	0	0	-	1.417	1.367	1.417	-	-	0	-	0.00%
2017-03-31	0	0.425	0.410	0.425	-	-	0	0	-	1.417	1.367	1.417	-	-	0	-	0.00%
2017-03-30	0	0.425	0.410	0.425	0.410	0.425	104,000	42,700	0.4106	1.417	1.367	1.417	1.367	1.417	31,183	1.3693	3.66%
2017-03-29	0	0.410	0.410	0.415	0.410	0.410	64,000	26,240	0.4100	1.367	1.367	1.384	1.367	1.367	19,189	1.3674	-1.20%
2017-03-28	0	0.415	0.415	0.425	0.405	0.405	100,000	40,500	0.4050	1.384	1.384	1.417	1.351	1.351	29,983	1.3507	0.00%
2017-03-27	0	0.415	0.415	0.430	0.415	0.430	180,000	75,550	0.4197	1.384	1.384	1.434	1.384	1.434	53,970	1.3998	-3.49%
2017-03-24	0	0.430	0.425	0.430	0.430	0.430	140,000	60,200	0.4300	1.434	1.417	1.434	1.434	1.434	41,977	1.4341	0.00%
2017-03-23	0	0.430	0.420	0.430	0.415	0.445	352,000	150,120	0.4265	1.434	1.401	1.434	1.384	1.484	105,542	1.4224	1.18%
2017-03-22	0	0.425	0.420	0.425	0.430	0.430	50,000	21,500	0.4300	1.417	1.401	1.417	1.434	1.434	14,992	1.4341	0.00%
2017-03-21	0	0.425	0.420	0.425	0.425	0.430	70,000	30,000	0.4286	1.417	1.401	1.417	1.417	1.434	20,988	1.4294	1.19%
2017-03-20	0	0.420	0.420	0.440	-	-	0	0	-	1.401	1.401	1.467	-	-	0	-	0.00%
2017-03-17	0	0.420	0.415	0.425	-	-	0	0	-	1.401	1.384	1.417	-	-	0	-	0.00%
2017-03-16	0	0.420	0.420	0.425	0.420	0.425	484,000	204,050	0.4216	1.401	1.401	1.417	1.401	1.417	145,120	1.4061	0.00%
2017-03-15	0	0.420	0.420	0.440	-	-	0	0	-	1.401	1.401	1.467	-	-	0	-	0.00%
2017-03-14	0	0.420	0.415	0.420	0.420	0.430	126,000	52,950	0.4202	1.401	1.384	1.401	1.401	1.434	37,779	1.4016	0.00%
2017-03-13	0	0.420	0.415	0.425	0.415	0.425	558,000	232,570	0.4168	1.401	1.384	1.417	1.384	1.417	167,307	1.3901	1.20%
2017-03-10	0	0.415	0.415	0.425	-	-	10,000	4,150	0.4150	1.384	1.384	1.417	-	-	2,998	1.3841	1.22%
2017-03-09	0	0.410	0.405	0.420	0.410	0.410	28,000	11,480	0.4100	1.367	1.351	1.401	1.367	1.367	8,395	1.3674	-1.20%
2017-03-08	0	0.415	0.410	0.420	0.415	0.415	358,000	148,570	0.4150	1.384	1.367	1.401	1.384	1.384	107,341	1.3841	1.22%
2017-03-07	0	0.410	0.410	0.415	0.405	0.420	900,000	366,440	0.4072	1.367	1.367	1.384	1.351	1.401	269,851	1.3579	-1.20%
2017-03-06	0	0.415	0.415	0.435	0.415	0.415	6,000	2,490	0.4150	1.384	1.384	1.451	1.384	1.384	1,799	1.3841	1.22%
2017-03-03	0	0.410	0.410	0.415	0.410	0.425	250,000	103,730	0.4149	1.367	1.367	1.384	1.367	1.417	74,959	1.3838	-2.38%
2017-03-02	0	0.420	0.420	0.425	0.410	0.430	1,152,000	479,460	0.4162	1.401	1.401	1.417	1.367	1.434	345,409	1.3881	0.00%
2017-03-01	0	0.420	0.415	0.420	0.420	0.420	60,000	25,200	0.4200	1.401	1.384	1.401	1.401	1.401	17,990	1.4008	1.20%
2017-02-28	0	0.415	0.415	0.435	0.415	0.415	20,000	8,300	0.4150	1.384	1.384	1.451	1.384	1.384	5,997	1.3841	0.00%
2017-02-27	0	0.415	0.410	0.420	0.410	0.415	46,000	18,880	0.4104	1.384	1.367	1.401	1.367	1.384	13,792	1.3689	0.00%
2017-02-24	0	0.415	0.410	0.420	0.410	0.415	496,000	204,440	0.4122	1.384	1.367	1.401	1.367	1.384	148,718	1.3747	0.00%
2017-02-23	0	0.415	0.410	0.415	0.415	0.425	202,000	85,250	0.4220	1.384	1.367	1.384	1.384	1.417	60,566	1.4075	-1.19%
2017-02-22	0	0.420	0.420	0.430	-	-	0	0	-	1.401	1.401	1.434	-	-	0	-	0.00%
2017-02-21	0	0.420	0.420	0.430	0.420	0.425	204,000	86,310	0.4231	1.401	1.401	1.434	1.401	1.417	61,166	1.4111	-1.18%
2017-02-20	0	0.425	0.425	0.430	0.420	0.425	346,000	145,810	0.4214	1.417	1.417	1.434	1.401	1.417	103,743	1.4055	0.00%
2017-02-17	0	0.425	0.420	0.425	0.420	0.425	296,000	124,330	0.4200	1.417	1.401	1.417	1.401	1.417	88,751	1.4009	0.00%
2017-02-16	0	0.425	0.425	0.430	0.420	0.425	196,000	82,400	0.4204	1.417	1.417	1.434	1.401	1.417	58,767	1.4021	1.19%
2017-02-15	0	0.420	0.420	0.430	0.420	0.425	1,566,000	664,250	0.4242	1.401	1.401	1.434	1.401	1.417	469,540	1.4147	-1.18%
2017-02-14	0	0.425	0.425	0.430	0.420	0.425	362,000	152,180	0.4204	1.417	1.417	1.434	1.401	1.417	108,540	1.4021	0.00%
2017-02-13	0	0.425	0.420	0.425	-	-	0	0	-	1.417	1.401	1.417	-	-	0	-	-2.30%
2017-02-10	0	0.435	0.425	0.435	0.420	0.440	256,000	111,210	0.4344	1.451	1.417	1.451	1.401	1.467	76,758	1.4488	1.16%
2017-02-09	0	0.430	0.420	0.430	0.420	0.435	814,000	346,660	0.4259	1.434	1.401	1.434	1.401	1.451	244,065	1.4204	2.38%
2017-02-08	0	0.420	0.420	0.430	0.415	0.435	704,000	294,370	0.4181	1.401	1.401	1.434	1.384	1.451	211,083	1.3946	-2.33%
2017-02-07	0	0.430	0.420	0.435	0.415	0.430	82,000	35,230	0.4296	1.434	1.401	1.451	1.384	1.434	24,586	1.4329	3.61%
2017-02-06	0	0.415	0.415	0.420	0.400	0.420	754,000	312,350	0.4143	1.384	1.384	1.401	1.334	1.401	226,075	1.3816	-3.49%
2017-02-03	0	0.430	0.425	0.430	0.405	0.430	662,000	278,110	0.4201	1.434	1.417	1.434	1.351	1.434	198,490	1.4011	6.17%
2017-02-02	0	0.405	0.405	0.410	0.400	0.415	1,566,000	640,130	0.4088	1.351	1.351	1.367	1.334	1.384	469,540	1.3633	0.00%
2017-02-01	0	0.405	0.400	0.405	0.400	0.405	332,000	133,460	0.4020	1.351	1.334	1.351	1.334	1.351	99,545	1.3407	-1.22%
2017-01-27	0	0.410	0.405	0.410	0.410	0.410	2,000	820	0.4100	1.367	1.351	1.367	1.367	1.367	600	1.3674	2.50%
2017-01-26	0	0.400	0.400	0.405	0.400	0.405	340,000	137,500	0.4044	1.334	1.334	1.351	1.334	1.351	101,944	1.3488	-3.61%
2017-01-25	0	0.415	0.395	0.415	-	-	0	0	-	1.384	1.317	1.384	-	-	0	-	0.00%
2017-01-24	0	0.415	0.405	0.415	0.410	0.415	344,000	141,590	0.4116	1.384	1.351	1.384	1.367	1.384	103,143	1.3728	0.00%
2017-01-23	0	0.415	0.405	0.415	0.400	0.415	46,000	18,490	0.4020	1.384	1.351	1.384	1.334	1.384	13,792	1.3406	1.22%
2017-01-20	0	0.410	0.405	0.415	0.405	0.415	420,000	172,240	0.4101	1.367	1.351	1.384	1.351	1.384	125,930	1.3677	1.23%
2017-01-19	0	0.405	0.400	0.410	0.380	0.410	202,000	79,020	0.3912	1.351	1.334	1.367	1.267	1.367	60,566	1.3047	1.25%
2017-01-18	0	0.400	0.395	0.405	0.400	0.405	44,000	17,610	0.4002	1.334	1.317	1.351	1.334	1.351	13,193	1.3348	0.00%
2017-01-17	0	0.400	0.390	0.400	0.390	0.415	66,000	25,960	0.3933	1.334	1.301	1.334	1.301	1.384	19,789	1.3118	0.00%
2017-01-16	0	0.400	0.385	0.400	0.390	0.415	222,000	88,310	0.3978	1.334	1.284	1.334	1.301	1.384	66,563	1.3267	1.27%
2017-01-13	0	0.395	0.385	0.395	0.380	0.395	838,000	324,180	0.3868	1.317	1.284	1.317	1.267	1.317	251,261	1.2902	2.60%
2017-01-12	0	0.385	0.380	0.385	0.370	0.385	96,000	36,300	0.3781	1.284	1.267	1.284	1.234	1.284	28,784	1.2611	0.00%
2017-01-11	0	0.385	0.370	0.385	-	-	0	0	-	1.284	1.234	1.284	-	-	0	-	0.00%
2017-01-10	0	0.385	0.375	0.390	-	-	0	0	-	1.284	1.251	1.301	-	-	0	-	0.00%
2017-01-09	0	0.385	0.380	0.385	0.370	0.390	132,000	49,670	0.3763	1.284	1.267	1.284	1.234	1.301	39,578	1.2550	1.32%
2017-01-06	0	0.380	0.370	0.380	0.375	0.380	228,000	86,010	0.3772	1.267	1.234	1.267	1.251	1.267	68,362	1.2582	0.00%
2017-01-05	0	0.380	0.375	0.380	0.370	0.390	256,000	96,670	0.3776	1.267	1.251	1.267	1.234	1.301	76,758	1.2594	4.11%
2017-01-04	0	0.365	0.360	0.370	-	-	0	0	-	1.217	1.201	1.234	-	-	0	-	0.00%
2017-01-03	0	0.365	0.365	0.370	0.360	0.365	104,000	37,460	0.3602	1.217	1.217	1.234	1.201	1.217	31,183	1.2013	0.00%
2016-12-30	0	0.365	0.360	0.370	-	-	0	0	-	1.217	1.201	1.234	-	-	0	-	0.00%
2016-12-29	0	0.365	0.360	0.370	0.365	0.365	60,000	21,900	0.3650	1.217	1.201	1.234	1.217	1.217	17,990	1.2173	1.39%
2016-12-28	0	0.360	0.360	0.370	0.360	0.360	100,000	36,000	0.3600	1.201	1.201	1.234	1.201	1.201	29,983	1.2007	0.00%
2016-12-23	0	0.360	0.360	0.365	-	-	0	0	-	1.201	1.201	1.217	-	-	0	-	0.00%
2016-12-22	0	0.360	0.360	0.370	0.355	0.360	40,000	14,270	0.3568	1.201	1.201	1.234	1.184	1.201	11,993	1.1898	-2.70%
2016-12-21	0	0.370	0.355	0.370	0.370	0.370	62,000	22,940	0.3700	1.234	1.184	1.234	1.234	1.234	18,590	1.2340	2.78%
2016-12-20	0	0.360	0.350	0.360	-	-	0	0	-	1.201	1.167	1.201	-	-	0	-	0.00%
2016-12-19	0	0.360	0.355	0.370	-	-	0	0	-	1.201	1.184	1.234	-	-	0	-	0.00%
2016-12-16	0	0.360	0.360	0.370	-	-	0	0	-	1.201	1.201	1.234	-	-	0	-	0.00%
2016-12-15	0	0.360	0.360	0.365	0.360	0.360	308,000	110,880	0.3600	1.201	1.201	1.217	1.201	1.201	92,349	1.2007	0.00%
2016-12-14	0	0.360	0.360	0.370	0.360	0.360	100,000	36,000	0.3600	1.201	1.201	1.234	1.201	1.201	29,983	1.2007	0.00%
2016-12-13	0	0.360	0.360	0.370	0.360	0.360	160,000	57,600	0.3600	1.201	1.201	1.234	1.201	1.201	47,973	1.2007	-1.37%
2016-12-12	0	0.365	0.360	0.365	0.360	0.365	160,000	57,880	0.3618	1.217	1.201	1.217	1.201	1.217	47,973	1.2065	-1.35%
2016-12-09	0	0.370	0.370	0.375	0.370	0.370	50,000	18,500	0.3700	1.234	1.234	1.251	1.234	1.234	14,992	1.2340	1.37%
2016-12-08	0	0.365	0.365	0.375	0.365	0.370	100,000	36,510	0.3651	1.217	1.217	1.251	1.217	1.234	29,983	1.2177	0.00%
2016-12-07	0	0.365	0.365	0.380	0.365	0.365	10,000	3,650	0.3650	1.217	1.217	1.267	1.217	1.217	2,998	1.2173	1.39%
2016-12-06	0	0.360	0.360	0.375	-	-	0	0	-	1.201	1.201	1.251	-	-	0	-	0.00%
2016-12-05	0	0.360	0.360	0.370	0.360	0.370	278,000	100,320	0.3609	1.201	1.201	1.234	1.201	1.234	83,354	1.2035	-2.70%
2016-12-02	0	0.370	0.370	0.385	-	-	0	0	-	1.234	1.234	1.284	-	-	0	-	0.00%
2016-12-01	0	0.370	0.370	0.395	0.360	0.370	92,000	33,550	0.3647	1.234	1.234	1.317	1.201	1.234	27,585	1.2163	-1.33%
2016-11-30	0	0.375	0.365	0.380	-	-	0	0	-	1.251	1.217	1.267	-	-	0	-	0.00%
2016-11-29	0	0.375	0.370	0.375	0.370	0.375	150,000	56,000	0.3733	1.251	1.234	1.251	1.234	1.251	44,975	1.2451	-1.32%
2016-11-28	0	0.380	0.375	0.380	0.380	0.380	50,000	19,000	0.3800	1.267	1.251	1.267	1.267	1.267	14,992	1.2674	0.00%
2016-11-25	0	0.380	0.365	0.390	-	-	0	0	-	1.267	1.217	1.301	-	-	0	-	0.00%
2016-11-24	0	0.380	0.365	0.380	0.365	0.380	6,000	2,220	0.3700	1.267	1.217	1.267	1.217	1.267	1,799	1.2340	2.70%
2016-11-23	0	0.370	0.365	0.390	-	-	0	0	-	1.234	1.217	1.301	-	-	0	-	0.00%
2016-11-22	0	0.370	0.370	0.385	0.370	0.370	400,000	148,000	0.3700	1.234	1.234	1.284	1.234	1.234	119,934	1.2340	0.00%
2016-11-21	0	0.370	0.370	0.380	0.370	0.375	114,000	42,490	0.3727	1.234	1.234	1.267	1.234	1.251	34,181	1.2431	-2.63%
2016-11-18	0	0.380	0.375	0.380	-	-	0	0	-	1.267	1.251	1.267	-	-	0	-	-1.30%
2016-11-17	0	0.385	0.375	0.385	-	-	0	0	-	1.284	1.251	1.284	-	-	0	-	-1.28%
2016-11-16	0	0.390	0.375	0.390	0.395	0.395	72,000	28,440	0.3950	1.301	1.251	1.301	1.317	1.317	21,588	1.3174	5.41%
2016-11-15	0	0.370	0.370	0.390	0.370	0.370	60,000	22,200	0.3700	1.234	1.234	1.301	1.234	1.234	17,990	1.2340	0.00%
2016-11-14	0	0.370	0.370	0.390	-	-	0	0	-	1.234	1.234	1.301	-	-	0	-	0.00%
2016-11-11	0	0.370	0.365	0.370	0.370	0.370	276,000	102,120	0.3700	1.234	1.217	1.234	1.234	1.234	82,754	1.2340	0.00%
2016-11-10	0	0.370	0.370	0.380	0.370	0.380	58,000	21,790	0.3757	1.234	1.234	1.267	1.234	1.267	17,390	1.2530	-1.33%
2016-11-09	0	0.375	0.375	0.380	0.370	0.370	240,000	88,800	0.3700	1.251	1.251	1.267	1.234	1.234	71,960	1.2340	1.35%
2016-11-08	0	0.370	0.370	0.385	0.370	0.370	98,000	36,260	0.3700	1.234	1.234	1.284	1.234	1.234	29,384	1.2340	0.00%
2016-11-07	0	0.370	0.370	0.375	0.370	0.415	468,000	174,310	0.3725	1.234	1.234	1.251	1.234	1.384	140,322	1.2422	-5.13%
2016-11-04	0	0.390	0.370	0.390	0.360	0.390	308,000	110,970	0.3603	1.301	1.234	1.301	1.201	1.301	92,349	1.2016	5.41%
2016-11-03	0	0.370	0.365	0.390	0.360	0.370	308,000	112,100	0.3640	1.234	1.217	1.301	1.201	1.234	92,349	1.2139	0.00%
2016-11-02	0	0.370	0.365	0.370	0.365	0.370	162,000	59,140	0.3651	1.234	1.217	1.234	1.217	1.234	48,573	1.2175	0.00%
2016-11-01	0	0.370	0.370	0.375	0.370	0.375	306,000	113,920	0.3723	1.234	1.234	1.251	1.234	1.251	91,749	1.2416	0.00%
2016-10-31	0	0.370	0.360	0.370	0.360	0.370	442,000	160,270	0.3626	1.234	1.201	1.234	1.201	1.234	132,527	1.2093	-2.63%
2016-10-28	0	0.380	0.365	0.380	0.355	0.380	346,000	124,380	0.3595	1.267	1.217	1.267	1.184	1.267	103,743	1.1989	0.00%
2016-10-27	0	0.380	0.370	0.380	0.380	0.380	30,000	11,400	0.3800	1.267	1.234	1.267	1.267	1.267	8,995	1.2674	0.00%
2016-10-26	0	0.380	0.375	0.385	-	-	0	0	-	1.267	1.251	1.284	-	-	0	-	0.00%
2016-10-25	0	0.380	0.375	0.385	0.380	0.385	300,000	114,500	0.3817	1.267	1.251	1.284	1.267	1.284	89,950	1.2729	0.00%
2016-10-24	0	0.380	0.380	0.385	0.370	0.390	138,000	53,280	0.3861	1.267	1.267	1.284	1.234	1.301	41,377	1.2877	-2.56%
2016-10-20	0	0.390	0.385	0.390	0.385	0.390	236,000	91,040	0.3858	1.301	1.284	1.301	1.284	1.301	70,761	1.2866	1.30%
2016-10-19	0	0.385	0.380	0.400	-	-	0	0	-	1.284	1.267	1.334	-	-	0	-	0.00%
2016-10-18	0	0.385	0.385	0.395	0.380	0.390	130,000	49,470	0.3805	1.284	1.284	1.317	1.267	1.301	38,978	1.2692	1.32%
2016-10-17	0	0.380	0.375	0.380	-	-	0	0	-	1.267	1.251	1.267	-	-	0	-	-2.56%
2016-10-14	0	0.390	0.375	0.390	0.375	0.395	288,000	109,120	0.3789	1.301	1.251	1.301	1.251	1.317	86,352	1.2637	5.41%
2016-10-13	0	0.370	0.370	0.380	0.370	0.375	174,000	65,000	0.3736	1.234	1.234	1.267	1.234	1.251	52,171	1.2459	-2.63%
2016-10-12	0	0.380	0.375	0.380	-	-	0	0	-	1.267	1.251	1.267	-	-	0	-	0.00%
2016-10-11	0	0.380	0.370	0.380	0.370	0.400	168,000	66,160	0.3938	1.267	1.234	1.267	1.234	1.334	50,372	1.3134	0.00%
2016-10-07	0	0.380	0.380	0.410	0.380	0.390	44,000	16,740	0.3805	1.267	1.267	1.367	1.267	1.301	13,193	1.2689	-1.04%
2016-10-06	0	0.390	0.385	0.390	0.380	0.430	554,000	214,910	0.3879	1.281	1.264	1.281	1.248	1.412	168,704	1.2739	0.00%
2016-10-05	0	0.390	0.385	0.395	0.385	0.390	110,000	42,400	0.3855	1.281	1.264	1.297	1.264	1.281	33,497	1.2658	-1.27%
2016-10-04	0	0.395	0.390	0.395	0.395	0.395	10,000	3,950	0.3950	1.297	1.281	1.297	1.297	1.297	3,045	1.2971	-1.25%
2016-10-03	0	0.400	0.400	0.405	0.385	0.425	738,000	290,380	0.3935	1.314	1.314	1.330	1.264	1.396	224,735	1.2921	-2.44%
2016-09-30	0	0.410	0.410	0.415	0.400	0.430	2,986,000	1,241,140	0.4157	1.346	1.346	1.363	1.314	1.412	909,294	1.3649	5.13%
2016-09-29	0	0.390	0.390	0.395	-	-	0	0	-	1.281	1.281	1.297	-	-	0	-	0.00%
2016-09-28	0	0.390	0.385	0.395	0.385	0.390	154,000	59,490	0.3863	1.281	1.264	1.297	1.264	1.281	46,896	1.2686	-1.27%
2016-09-27	0	0.395	0.390	0.395	0.385	0.400	670,000	263,210	0.3929	1.297	1.281	1.297	1.264	1.314	204,028	1.2901	2.60%
2016-09-26	0	0.385	0.380	0.385	0.370	0.390	1,010,000	384,660	0.3809	1.264	1.248	1.264	1.215	1.281	307,564	1.2507	-1.28%
2016-09-23	0	0.390	0.390	0.395	0.355	0.395	526,000	199,690	0.3796	1.281	1.281	1.297	1.166	1.297	160,177	1.2467	8.33%
2016-09-22	0	0.360	0.360	0.375	-	-	0	0	-	1.182	1.182	1.231	-	-	0	-	0.00%
2016-09-21	0	0.360	0.355	0.365	0.360	0.370	282,000	102,440	0.3633	1.182	1.166	1.199	1.182	1.215	85,874	1.1929	0.00%
2016-09-20	0	0.360	0.360	0.365	0.355	0.355	828,000	293,940	0.3550	1.182	1.182	1.199	1.166	1.166	252,142	1.1658	1.41%
2016-09-19	0	0.355	0.355	0.370	0.350	0.350	40,000	14,000	0.3500	1.166	1.166	1.215	1.149	1.149	12,181	1.1494	1.43%
2016-09-15	0	0.350	0.350	0.380	0.350	0.350	80,000	28,000	0.3500	1.149	1.149	1.248	1.149	1.149	24,362	1.1494	0.00%
2016-09-14	0	0.350	0.350	0.380	0.350	0.350	82,000	28,700	0.3500	1.149	1.149	1.248	1.149	1.149	24,971	1.1494	-1.41%
2016-09-13	0	0.355	0.355	0.375	-	-	0	0	-	1.166	1.166	1.231	-	-	0	-	0.00%
2016-09-12	0	0.355	0.350	0.370	0.355	0.355	104,000	36,920	0.3550	1.166	1.149	1.215	1.166	1.166	31,670	1.1658	-4.05%
2016-09-09	0	0.370	0.365	0.370	0.365	0.380	500,000	185,150	0.3703	1.215	1.199	1.215	1.199	1.248	152,259	1.2160	1.37%
2016-09-08	0	0.365	0.360	0.370	0.355	0.365	424,000	152,070	0.3587	1.199	1.182	1.215	1.166	1.199	129,116	1.1778	4.29%
2016-09-07	0	0.350	0.350	0.365	0.350	0.355	112,000	39,240	0.3504	1.149	1.149	1.199	1.149	1.166	34,106	1.1505	-1.41%
2016-09-06	0	0.355	0.350	0.360	0.350	0.360	170,000	59,860	0.3521	1.166	1.149	1.182	1.149	1.182	51,768	1.1563	1.43%
2016-09-05	0	0.350	0.350	0.380	-	-	0	0	-	1.149	1.149	1.248	-	-	0	-	0.00%
2016-09-02	0	0.350	0.345	0.365	-	-	0	0	-	1.149	1.133	1.199	-	-	0	-	0.00%
2016-09-01	0	0.350	0.345	0.360	0.345	0.350	160,000	55,450	0.3466	1.149	1.133	1.182	1.133	1.149	48,723	1.1381	0.00%
2016-08-31	0	0.350	0.350	0.355	0.350	0.355	164,000	57,450	0.3503	1.149	1.149	1.166	1.149	1.166	49,941	1.1504	0.00%
2016-08-30	0	0.350	0.350	0.360	-	-	0	0	-	1.149	1.149	1.182	-	-	0	-	0.00%
2016-08-29	0	0.350	0.345	0.360	0.350	0.350	62,000	21,700	0.3500	1.149	1.133	1.182	1.149	1.149	18,880	1.1494	0.00%
2016-08-26	0	0.350	0.350	0.360	0.350	0.350	6,000	2,100	0.3500	1.149	1.149	1.182	1.149	1.149	1,827	1.1494	-1.41%
2016-08-25	0	0.355	0.345	0.355	0.350	0.355	70,000	24,550	0.3507	1.166	1.133	1.166	1.149	1.166	21,316	1.1517	0.00%
2016-08-24	0	0.355	0.350	0.355	0.350	0.370	162,000	57,040	0.3521	1.166	1.149	1.166	1.149	1.215	49,332	1.1562	-1.39%
2016-08-23	0	0.360	0.350	0.360	0.345	0.370	176,000	61,200	0.3477	1.182	1.149	1.182	1.133	1.215	53,595	1.1419	5.88%
2016-08-22	0	0.340	0.340	0.350	0.340	0.340	236,000	80,240	0.3400	1.117	1.117	1.149	1.117	1.117	71,866	1.1165	0.00%
2016-08-19	0	0.340	0.340	0.345	0.340	0.345	42,000	14,390	0.3426	1.117	1.117	1.133	1.117	1.133	12,790	1.1251	-1.45%
2016-08-18	0	0.345	0.340	0.355	0.340	0.360	372,000	128,500	0.3454	1.133	1.117	1.166	1.117	1.182	113,281	1.1343	-1.43%
2016-08-17	0	0.350	0.345	0.350	-	-	0	0	-	1.149	1.133	1.149	-	-	0	-	-1.41%
2016-08-16	0	0.355	0.345	0.355	-	-	0	0	-	1.166	1.133	1.166	-	-	0	-	0.00%
2016-08-15	0	0.355	0.350	0.355	0.350	0.360	204,000	71,480	0.3504	1.166	1.149	1.166	1.149	1.182	62,122	1.1506	1.43%
2016-08-12	0	0.350	0.345	0.350	-	-	0	0	-	1.149	1.133	1.149	-	-	0	-	-1.41%
2016-08-11	0	0.355	0.345	0.355	-	-	0	0	-	1.166	1.133	1.166	-	-	0	-	0.00%
2016-08-10	0	0.355	0.340	0.355	0.340	0.355	150,000	52,070	0.3471	1.166	1.117	1.166	1.117	1.166	45,678	1.1399	2.90%
2016-08-09	0	0.345	0.345	0.350	-	-	0	0	-	1.133	1.133	1.149	-	-	0	-	0.00%
2016-08-08	0	0.345	0.345	0.355	0.345	0.350	142,000	49,640	0.3496	1.133	1.133	1.166	1.133	1.149	43,242	1.1480	-1.43%
2016-08-05	0	0.350	0.340	0.350	0.340	0.355	64,000	21,900	0.3422	1.149	1.117	1.149	1.117	1.166	19,489	1.1237	-1.41%
2016-08-04	0	0.355	0.340	0.355	-	-	0	0	-	1.166	1.117	1.166	-	-	0	-	0.00%
2016-08-03	0	0.355	0.340	0.355	0.355	0.355	10,000	3,550	0.3550	1.166	1.117	1.166	1.166	1.166	3,045	1.1658	1.43%
2016-08-01	0	0.350	0.345	0.350	0.350	0.365	178,000	62,880	0.3533	1.149	1.133	1.149	1.149	1.199	54,204	1.1601	2.94%
2016-07-29	0	0.340	0.340	0.350	0.340	0.350	72,000	24,500	0.3403	1.117	1.117	1.149	1.117	1.149	21,925	1.1174	0.00%
2016-07-28	0	0.340	0.340	0.350	0.340	0.340	20,000	6,800	0.3400	1.117	1.117	1.149	1.117	1.117	6,090	1.1165	-2.86%
2016-07-27	0	0.350	0.345	0.355	0.345	0.355	522,000	182,770	0.3501	1.149	1.133	1.166	1.133	1.166	158,959	1.1498	-2.78%
2016-07-26	0	0.360	0.350	0.360	0.335	0.360	788,000	277,930	0.3527	1.182	1.149	1.182	1.100	1.182	239,961	1.1582	2.86%
2016-07-25	0	0.350	0.345	0.350	0.335	0.355	244,000	82,940	0.3399	1.149	1.133	1.149	1.100	1.166	74,303	1.1162	2.94%
2016-07-22	0	0.340	0.335	0.340	-	-	0	0	-	1.117	1.100	1.117	-	-	0	-	0.00%
2016-07-21	0	0.340	0.335	0.340	0.335	0.340	152,000	51,290	0.3374	1.117	1.100	1.117	1.100	1.117	46,287	1.1081	1.49%
2016-07-20	0	0.335	0.325	0.340	0.330	0.335	166,000	55,350	0.3334	1.100	1.067	1.117	1.084	1.100	50,550	1.0950	0.00%
2016-07-19	0	0.335	0.330	0.335	0.335	0.335	120,000	40,200	0.3350	1.100	1.084	1.100	1.100	1.100	36,542	1.1001	0.00%
2016-07-18	0	0.335	0.330	0.345	0.325	0.335	22,000	7,270	0.3305	1.100	1.084	1.133	1.067	1.100	6,699	1.0852	3.08%
2016-07-15	0	0.325	0.325	0.340	0.325	0.340	346,000	114,900	0.3321	1.067	1.067	1.117	1.067	1.117	105,364	1.0905	0.00%
2016-07-14	0	0.325	0.315	0.330	0.325	0.325	126,000	40,950	0.3250	1.067	1.034	1.084	1.067	1.067	38,369	1.0673	0.00%
2016-07-13	0	0.325	0.315	0.325	-	-	0	0	-	1.067	1.034	1.067	-	-	0	-	0.00%
2016-07-12	0	0.325	0.315	0.325	0.315	0.325	128,000	40,600	0.3172	1.067	1.034	1.067	1.034	1.067	38,978	1.0416	1.56%
2016-07-11	0	0.320	0.315	0.330	-	-	0	0	-	1.051	1.034	1.084	-	-	0	-	0.00%
2016-07-08	0	0.320	0.315	0.330	-	-	0	0	-	1.051	1.034	1.084	-	-	0	-	0.00%
2016-07-07	0	0.320	0.315	0.330	-	-	0	0	-	1.051	1.034	1.084	-	-	0	-	0.00%
2016-07-06	0	0.320	0.315	0.320	0.320	0.325	80,000	25,650	0.3206	1.051	1.034	1.051	1.051	1.067	24,362	1.0529	-1.54%
2016-07-05	0	0.325	0.325	0.335	0.325	0.325	6,000	1,950	0.3250	1.067	1.067	1.100	1.067	1.067	1,827	1.0673	-1.52%
2016-07-04	0	0.330	0.325	0.330	0.330	0.330	180,000	59,400	0.3300	1.084	1.067	1.084	1.084	1.084	54,813	1.0837	0.00%
2016-06-30	0	0.330	0.325	0.330	0.330	0.335	156,000	52,230	0.3348	1.084	1.067	1.084	1.084	1.100	47,505	1.0995	0.00%
2016-06-29	0	0.330	0.315	0.330	-	-	0	0	-	1.084	1.034	1.084	-	-	0	-	0.00%
2016-06-28	0	0.330	0.320	0.330	0.320	0.330	112,000	35,960	0.3211	1.084	1.051	1.084	1.051	1.084	34,106	1.0544	1.54%
2016-06-27	0	0.325	0.315	0.325	-	-	0	0	-	1.067	1.034	1.067	-	-	0	-	0.00%
2016-06-24	0	0.325	0.325	0.330	0.310	0.325	178,000	56,650	0.3183	1.067	1.067	1.084	1.018	1.067	54,204	1.0451	-2.99%
2016-06-23	0	0.335	0.320	0.335	-	-	0	0	-	1.100	1.051	1.100	-	-	0	-	0.00%
2016-06-22	0	0.335	0.330	0.335	0.325	0.340	34,000	11,200	0.3294	1.100	1.084	1.100	1.067	1.117	10,354	1.0817	3.08%
2016-06-21	0	0.325	0.315	0.325	-	-	0	0	-	1.067	1.034	1.067	-	-	0	-	0.00%
2016-06-20	0	0.325	0.315	0.325	-	-	0	0	-	1.067	1.034	1.067	-	-	0	-	0.00%
2016-06-17	0	0.325	0.315	0.325	-	-	0	0	-	1.067	1.034	1.067	-	-	0	-	0.00%
2016-06-16	0	0.325	0.315	0.330	-	-	0	0	-	1.067	1.034	1.084	-	-	0	-	0.00%
2016-06-15	0	0.325	0.315	0.330	-	-	0	0	-	1.067	1.034	1.084	-	-	0	-	0.00%
2016-06-14	0	0.325	0.315	0.330	0.320	0.325	56,000	18,090	0.3230	1.067	1.034	1.084	1.051	1.067	17,053	1.0608	0.00%
2016-06-13	0	0.325	0.315	0.325	-	-	0	0	-	1.067	1.034	1.067	-	-	0	-	0.00%
2016-06-10	0	0.325	0.320	0.330	0.315	0.325	432,000	138,230	0.3200	1.067	1.051	1.084	1.034	1.067	131,552	1.0508	-1.52%
2016-06-08	0	0.330	0.325	0.340	0.330	0.330	40,000	13,200	0.3300	1.084	1.067	1.117	1.084	1.084	12,181	1.0837	1.54%
2016-06-07	0	0.325	0.325	0.340	-	-	0	0	-	1.067	1.067	1.117	-	-	0	-	0.00%
2016-06-06	0	0.325	0.325	0.330	0.325	0.325	62,000	20,150	0.3250	1.067	1.067	1.084	1.067	1.067	18,880	1.0673	-1.52%
2016-06-03	0	0.330	0.325	0.340	0.325	0.330	200,000	65,050	0.3253	1.084	1.067	1.117	1.067	1.084	60,904	1.0681	-2.94%
2016-06-02	0	0.340	0.330	0.340	0.330	0.340	170,000	56,420	0.3319	1.117	1.084	1.117	1.084	1.117	51,768	1.0899	3.03%
2016-06-01	0	0.330	0.330	0.345	0.330	0.330	20,000	6,600	0.3300	1.084	1.084	1.133	1.084	1.084	6,090	1.0837	0.00%
2016-05-31	0	0.330	0.330	0.340	0.330	0.345	1,166,000	384,850	0.3301	1.084	1.084	1.117	1.084	1.133	355,069	1.0839	-2.37%
2016-05-30	0	0.345	0.330	0.345	0.330	0.355	436,000	146,380	0.3357	1.110	1.062	1.110	1.062	1.142	135,520	1.0801	1.47%
2016-05-27	0	0.340	0.335	0.340	0.340	0.400	238,000	84,180	0.3537	1.094	1.078	1.094	1.094	1.287	73,976	1.1379	-2.86%
2016-05-26	0	0.350	0.340	0.350	-	-	0	0	-	1.126	1.094	1.126	-	-	0	-	0.00%
2016-05-25	0	0.350	0.335	0.350	0.340	0.355	20,000	6,970	0.3485	1.126	1.078	1.126	1.094	1.142	6,217	1.1212	1.45%
2016-05-24	0	0.345	0.330	0.345	0.330	0.400	1,713,750	575,458	0.3358	1.110	1.062	1.110	1.062	1.287	532,677	1.0803	0.00%
2016-05-23	0	0.345	0.335	0.345	0.330	0.345	1,336,000	449,470	0.3364	1.110	1.078	1.110	1.062	1.110	415,263	1.0824	0.00%
2016-05-20	0	0.345	0.345	0.355	0.340	0.345	250,000	85,750	0.3430	1.110	1.110	1.142	1.094	1.110	77,706	1.1035	1.47%
2016-05-19	0	0.340	0.340	0.350	0.340	0.340	300,000	102,000	0.3400	1.094	1.094	1.126	1.094	1.094	93,248	1.0939	-1.45%
2016-05-18	0	0.345	0.345	0.370	-	-	0	0	-	1.110	1.110	1.190	-	-	0	-	1.47%
2016-05-17	0	0.340	0.340	0.345	0.340	0.340	84,000	28,560	0.3400	1.094	1.094	1.110	1.094	1.094	26,109	1.0939	0.00%
2016-05-16	0	0.340	0.330	0.340	-	-	0	0	-	1.094	1.062	1.094	-	-	0	-	0.00%
2016-05-13	0	0.340	0.335	0.340	0.340	0.340	132,000	44,880	0.3400	1.094	1.078	1.094	1.094	1.094	41,029	1.0939	-1.45%
2016-05-12	0	0.345	0.335	0.350	-	-	0	0	-	1.110	1.078	1.126	-	-	0	-	0.00%
2016-05-11	0	0.345	0.345	0.355	0.345	0.345	40,000	13,800	0.3450	1.110	1.110	1.142	1.110	1.110	12,433	1.1099	0.00%
2016-05-10	0	0.345	0.345	0.355	-	-	0	0	-	1.110	1.110	1.142	-	-	0	-	0.00%
2016-05-09	0	0.345	0.345	0.355	0.345	0.345	100,000	34,500	0.3450	1.110	1.110	1.142	1.110	1.110	31,083	1.1099	0.00%
2016-05-06	0	0.345	0.345	0.355	0.345	0.350	500,000	172,510	0.3450	1.110	1.110	1.142	1.110	1.126	155,413	1.1100	0.00%
2016-05-05	0	0.345	0.350	0.360	0.345	0.355	200,000	70,480	0.3524	1.110	1.126	1.158	1.110	1.142	62,165	1.1338	-2.82%
2016-05-04	0	0.355	0.345	0.355	0.355	0.355	400,000	142,000	0.3550	1.142	1.110	1.142	1.142	1.142	124,330	1.1421	1.43%
2016-05-03	0	0.350	0.350	0.355	0.350	0.350	6,000	2,100	0.3500	1.126	1.126	1.142	1.126	1.126	1,865	1.1260	0.00%
2016-04-29	0	0.350	0.340	0.355	-	-	0	0	-	1.126	1.094	1.142	-	-	0	-	0.00%
2016-04-28	0	0.350	0.340	0.355	0.350	0.350	38,000	13,300	0.3500	1.126	1.094	1.142	1.126	1.126	11,811	1.1260	0.00%
2016-04-27	0	0.350	0.340	0.355	0.340	0.350	486,000	169,860	0.3495	1.126	1.094	1.142	1.094	1.126	151,061	1.1244	2.94%
2016-04-26	0	0.340	0.340	0.350	0.340	0.350	348,000	118,820	0.3414	1.094	1.094	1.126	1.094	1.126	108,167	1.0985	-2.86%
2016-04-25	0	0.350	0.345	0.350	0.350	0.350	190,000	66,500	0.3500	1.126	1.110	1.126	1.126	1.126	59,057	1.1260	0.00%
2016-04-22	0	0.350	0.340	0.350	0.340	0.350	360,000	122,520	0.3403	1.126	1.094	1.126	1.094	1.126	111,897	1.0949	0.00%
2016-04-21	0	0.350	0.340	0.350	0.350	0.360	204,000	71,530	0.3506	1.126	1.094	1.126	1.126	1.158	63,408	1.1281	2.94%
2016-04-20	0	0.340	0.340	0.350	0.340	0.370	864,000	300,450	0.3477	1.094	1.094	1.126	1.094	1.190	268,553	1.1188	-2.86%
2016-04-19	0	0.350	0.345	0.350	0.350	0.350	12,000	4,200	0.3500	1.126	1.110	1.126	1.126	1.126	3,730	1.1260	0.00%
2016-04-18	0	0.350	0.340	0.350	0.340	0.355	264,000	92,790	0.3515	1.126	1.094	1.126	1.094	1.142	82,058	1.1308	1.45%
2016-04-15	0	0.345	0.335	0.345	0.335	0.345	844,000	285,190	0.3379	1.110	1.078	1.110	1.078	1.110	262,337	1.0871	0.00%
2016-04-14	0	0.345	0.345	0.350	0.345	0.345	152,000	52,440	0.3450	1.110	1.110	1.126	1.110	1.110	47,245	1.1099	1.47%
2016-04-13	0	0.340	0.340	0.350	-	-	0	0	-	1.094	1.094	1.126	-	-	0	-	0.00%
2016-04-12	0	0.340	0.340	0.350	0.340	0.350	604,000	208,160	0.3446	1.094	1.094	1.126	1.094	1.126	187,739	1.1088	-1.45%
2016-04-11	0	0.345	0.345	0.350	0.335	0.345	54,000	18,220	0.3374	1.110	1.110	1.126	1.078	1.110	16,785	1.0855	1.47%
2016-04-08	0	0.340	0.335	0.340	0.330	0.340	362,000	120,190	0.3320	1.094	1.078	1.094	1.062	1.094	112,519	1.0682	-4.23%
2016-04-07	0	0.355	0.345	0.355	0.340	0.360	404,000	141,070	0.3492	1.142	1.110	1.142	1.094	1.158	125,574	1.1234	2.90%
2016-04-06	0	0.345	0.345	0.355	-	-	0	0	-	1.110	1.110	1.142	-	-	0	-	1.47%
2016-04-05	0	0.340	0.340	0.345	0.340	0.345	228,000	77,820	0.3413	1.094	1.094	1.110	1.094	1.110	70,868	1.0981	-1.45%
2016-04-01	0	0.345	0.340	0.345	0.340	0.375	78,000	26,620	0.3413	1.110	1.094	1.110	1.094	1.206	24,244	1.0980	-2.82%
2016-03-31	0	0.355	0.340	0.355	0.335	0.360	594,000	206,550	0.3477	1.142	1.094	1.142	1.078	1.158	184,630	1.1187	4.41%
2016-03-30	0	0.340	0.335	0.345	0.340	0.355	706,000	245,560	0.3478	1.094	1.078	1.110	1.094	1.142	219,443	1.1190	4.62%
2016-03-29	0	0.325	0.325	0.335	0.325	0.345	20,000	6,630	0.3315	1.046	1.046	1.078	1.046	1.110	6,217	1.0665	-2.99%
2016-03-24	0	0.335	0.335	0.345	0.325	0.345	394,000	134,480	0.3413	1.078	1.078	1.110	1.046	1.110	122,465	1.0981	-2.90%
2016-03-23	0	0.345	0.335	0.350	-	-	0	0	-	1.110	1.078	1.126	-	-	0	-	0.00%
2016-03-22	0	0.345	0.340	0.345	0.370	0.370	2,000	740	0.3700	1.110	1.094	1.110	1.190	1.190	622	1.1904	1.47%
2016-03-21	0	0.340	0.340	0.345	0.340	0.340	10,000	3,400	0.3400	1.094	1.094	1.110	1.094	1.094	3,108	1.0939	0.00%
2016-03-18	0	0.340	0.335	0.340	0.340	0.350	174,000	59,010	0.3391	1.094	1.078	1.094	1.094	1.126	54,084	1.0911	-2.86%
2016-03-17	0	0.350	0.340	0.350	0.355	0.355	2,000	710	0.3550	1.126	1.094	1.126	1.142	1.142	622	1.1421	4.48%
2016-03-16	0	0.335	0.330	0.345	-	-	0	0	-	1.078	1.062	1.110	-	-	0	-	0.00%
2016-03-15	0	0.335	0.330	0.350	-	-	0	0	-	1.078	1.062	1.126	-	-	0	-	0.00%
2016-03-14	0	0.335	0.330	0.350	-	-	0	0	-	1.078	1.062	1.126	-	-	0	-	0.00%
2016-03-11	0	0.335	0.330	0.340	-	-	0	0	-	1.078	1.062	1.094	-	-	0	-	0.00%
2016-03-10	0	0.335	0.330	0.345	-	-	0	0	-	1.078	1.062	1.110	-	-	0	-	0.00%
2016-03-09	0	0.335	0.330	0.340	0.335	0.345	108,000	36,680	0.3396	1.078	1.062	1.094	1.078	1.110	33,569	1.0927	-1.47%
2016-03-08	0	0.340	0.340	0.345	0.330	0.330	20,000	6,600	0.3300	1.094	1.094	1.110	1.062	1.062	6,217	1.0617	1.49%
2016-03-07	0	0.335	0.330	0.335	0.335	0.335	100,000	33,500	0.3350	1.078	1.062	1.078	1.078	1.078	31,083	1.0778	0.00%
2016-03-04	0	0.335	0.330	0.345	-	-	0	0	-	1.078	1.062	1.110	-	-	0	-	0.00%
2016-03-03	0	0.335	0.330	0.340	-	-	0	0	-	1.078	1.062	1.094	-	-	0	-	0.00%
2016-03-02	0	0.335	0.330	0.345	-	-	0	0	-	1.078	1.062	1.110	-	-	0	-	0.00%
2016-03-01	0	0.335	0.330	0.345	-	-	0	0	-	1.078	1.062	1.110	-	-	0	-	0.00%
2016-02-29	0	0.335	0.330	0.335	0.330	0.365	290,000	96,650	0.3333	1.078	1.062	1.078	1.062	1.174	90,139	1.0722	1.52%
2016-02-26	0	0.330	0.330	0.335	-	-	0	0	-	1.062	1.062	1.078	-	-	0	-	0.00%
2016-02-25	0	0.330	0.330	0.335	0.330	0.330	1,052,000	347,160	0.3300	1.062	1.062	1.078	1.062	1.062	326,989	1.0617	3.13%
2016-02-24	0	0.320	0.315	0.325	-	-	0	0	-	1.030	1.013	1.046	-	-	0	-	0.00%
2016-02-23	0	0.320	0.315	0.325	-	-	0	0	-	1.030	1.013	1.046	-	-	0	-	0.00%
2016-02-22	0	0.320	0.320	0.325	0.320	0.320	20,000	6,400	0.3200	1.030	1.030	1.046	1.030	1.030	6,217	1.0295	-1.54%
2016-02-19	0	0.325	0.315	0.325	0.320	0.340	26,000	8,370	0.3219	1.046	1.013	1.046	1.030	1.094	8,081	1.0357	6.56%
2016-02-18	0	0.305	0.305	0.320	-	-	0	0	-	0.981	0.981	1.030	-	-	0	-	0.00%
2016-02-17	0	0.305	0.305	0.315	0.305	0.330	176,000	55,710	0.3165	0.981	0.981	1.013	0.981	1.062	54,705	1.0184	-6.15%
2016-02-16	0	0.325	0.320	0.325	-	-	0	0	-	1.046	1.030	1.046	-	-	0	-	0.00%
2016-02-15	0	0.325	0.320	0.325	0.310	0.325	130,000	40,750	0.3135	1.046	1.030	1.046	0.997	1.046	40,407	1.0085	4.84%
2016-02-12	0	0.310	0.305	0.320	0.310	0.320	1,516,000	484,940	0.3199	0.997	0.981	1.030	0.997	1.030	471,212	1.0291	0.00%
2016-02-11	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.997	0.997	1.030	0.997	0.997	6,217	0.9973	-3.12%
2016-02-05	0	0.320	0.315	0.325	0.320	0.330	160,000	52,650	0.3291	1.030	1.013	1.046	1.030	1.062	49,732	1.0587	-3.03%
2016-02-04	0	0.330	0.305	0.330	-	-	0	0	-	1.062	0.981	1.062	-	-	0	-	0.00%
2016-02-03	0	0.330	0.320	0.330	-	-	0	0	-	1.062	1.030	1.062	-	-	0	-	0.00%
2016-02-02	0	0.330	0.325	0.330	0.325	0.330	106,000	34,480	0.3253	1.062	1.046	1.062	1.046	1.062	32,948	1.0465	0.00%
2016-02-01	0	0.330	0.325	0.330	0.325	0.330	104,000	33,820	0.3252	1.062	1.046	1.062	1.046	1.062	32,326	1.0462	0.00%
2016-01-29	0	0.330	0.325	0.330	0.320	0.330	148,000	48,060	0.3247	1.062	1.046	1.062	1.030	1.062	46,002	1.0447	3.13%
2016-01-28	0	0.320	0.320	0.335	0.320	0.325	222,000	71,100	0.3203	1.030	1.030	1.078	1.030	1.046	69,003	1.0304	0.00%
2016-01-27	0	0.320	0.320	0.330	0.320	0.320	100,000	32,000	0.3200	1.030	1.030	1.062	1.030	1.030	31,083	1.0295	0.00%
2016-01-26	0	0.320	0.320	0.330	0.320	0.320	862,000	275,840	0.3200	1.030	1.030	1.062	1.030	1.030	267,932	1.0295	0.00%
2016-01-25	0	0.320	0.320	0.330	0.320	0.320	320,000	102,400	0.3200	1.030	1.030	1.062	1.030	1.030	99,464	1.0295	0.00%
2016-01-22	0	0.320	0.320	0.330	0.310	0.315	156,000	48,860	0.3132	1.030	1.030	1.062	0.997	1.013	48,489	1.0077	1.59%
2016-01-21	0	0.315	0.295	0.315	0.295	0.315	120,000	35,940	0.2995	1.013	0.949	1.013	0.949	1.013	37,299	0.9636	0.00%
2016-01-20	0	0.315	0.310	0.320	0.315	0.320	120,000	37,850	0.3154	1.013	0.997	1.030	1.013	1.030	37,299	1.0148	-3.08%
2016-01-19	0	0.325	0.320	0.325	0.325	0.325	2,000	650	0.3250	1.046	1.030	1.046	1.046	1.046	622	1.0456	0.00%
2016-01-18	0	0.325	0.300	0.325	0.325	0.325	14,000	4,550	0.3250	1.046	0.965	1.046	1.046	1.046	4,352	1.0456	-1.52%
2016-01-15	0	0.330	0.305	0.330	-	-	0	0	-	1.062	0.981	1.062	-	-	0	-	0.00%
2016-01-14	0	0.330	0.305	0.330	0.330	0.330	12,000	3,960	0.3300	1.062	0.981	1.062	1.062	1.062	3,730	1.0617	3.13%
2016-01-13	0	0.320	0.305	0.340	-	-	0	0	-	1.030	0.981	1.094	-	-	0	-	0.00%
2016-01-12	0	0.320	0.300	0.320	-	-	0	0	-	1.030	0.965	1.030	-	-	0	-	0.00%
2016-01-11	0	0.320	0.315	0.320	0.315	0.330	26,000	8,290	0.3188	1.030	1.013	1.030	1.013	1.062	8,081	1.0258	-7.25%
2016-01-08	0	0.345	0.320	0.345	-	-	0	0	-	1.110	1.030	1.110	-	-	0	-	0.00%
2016-01-07	0	0.345	0.320	0.350	-	-	0	0	-	1.110	1.030	1.126	-	-	0	-	0.00%
2016-01-06	0	0.345	0.330	0.345	-	-	0	0	-	1.110	1.062	1.110	-	-	0	-	0.00%
2016-01-05	0	0.345	0.330	0.350	-	-	0	0	-	1.110	1.062	1.126	-	-	0	-	0.00%
2016-01-04	0	0.345	0.330	0.345	0.330	0.350	188,000	63,680	0.3387	1.110	1.062	1.110	1.062	1.126	58,435	1.0898	-2.82%
2015-12-31	0	0.355	0.350	0.355	0.345	0.360	66,000	22,850	0.3462	1.142	1.126	1.142	1.110	1.158	20,514	1.1138	2.90%
2015-12-30	0	0.345	0.340	0.345	0.340	0.355	246,000	84,470	0.3434	1.110	1.094	1.110	1.094	1.142	76,463	1.1047	-1.43%
2015-12-29	0	0.350	0.335	0.355	-	-	0	0	-	1.126	1.078	1.142	-	-	0	-	0.00%
2015-12-28	0	0.350	0.345	0.350	0.350	0.350	28,000	9,800	0.3500	1.126	1.110	1.126	1.126	1.126	8,703	1.1260	0.00%
2015-12-24	0	0.350	0.345	0.350	0.350	0.375	4,000	1,450	0.3625	1.126	1.110	1.126	1.126	1.206	1,243	1.1662	1.45%
2015-12-23	0	0.345	0.335	0.345	-	-	0	0	-	1.110	1.078	1.110	-	-	0	-	0.00%
2015-12-22	0	0.345	0.335	0.350	0.335	0.355	124,000	42,260	0.3408	1.110	1.078	1.126	1.078	1.142	38,542	1.0965	-1.43%
2015-12-21	0	0.350	0.345	0.350	0.340	0.360	178,000	61,920	0.3479	1.126	1.110	1.126	1.094	1.158	55,327	1.1192	2.94%
2015-12-18	0	0.340	0.335	0.340	0.335	0.345	122,000	41,420	0.3395	1.094	1.078	1.094	1.078	1.110	37,921	1.0923	-1.45%
2015-12-17	0	0.345	0.340	0.345	0.330	0.345	258,000	86,310	0.3345	1.110	1.094	1.110	1.062	1.110	80,193	1.0763	4.55%
2015-12-16	0	0.330	0.325	0.330	0.330	0.330	196,000	64,680	0.3300	1.062	1.046	1.062	1.062	1.062	60,922	1.0617	-2.94%
2015-12-15	0	0.340	0.315	0.340	-	-	0	0	-	1.094	1.013	1.094	-	-	0	-	0.00%
2015-12-14	0	0.340	0.320	0.340	-	-	0	0	-	1.094	1.030	1.094	-	-	0	-	0.00%
2015-12-11	0	0.340	0.335	0.340	-	-	0	0	-	1.094	1.078	1.094	-	-	0	-	0.00%
2015-12-10	0	0.340	0.340	0.345	0.335	0.350	166,000	55,970	0.3372	1.094	1.094	1.110	1.078	1.126	51,597	1.0848	0.00%
2015-12-09	0	0.340	0.340	0.350	0.340	0.350	156,000	53,900	0.3455	1.094	1.094	1.126	1.094	1.126	48,489	1.1116	-2.86%
2015-12-08	0	0.350	0.340	0.350	-	-	0	0	-	1.126	1.094	1.126	-	-	0	-	0.00%
2015-12-07	0	0.350	0.345	0.350	0.350	0.375	4,000	1,450	0.3625	1.126	1.110	1.126	1.126	1.206	1,243	1.1662	0.00%
2015-12-04	0	0.350	0.345	0.355	0.340	0.360	420,000	148,240	0.3530	1.126	1.110	1.142	1.094	1.158	130,547	1.1355	0.00%
2015-12-03	0	0.350	0.345	0.350	0.345	0.365	34,000	12,080	0.3553	1.126	1.110	1.126	1.110	1.174	10,568	1.1431	0.00%
2015-12-02	0	0.350	0.345	0.350	0.350	0.355	354,000	123,920	0.3501	1.126	1.110	1.126	1.126	1.142	110,032	1.1262	0.00%
2015-12-01	0	0.350	0.345	0.350	0.345	0.355	348,000	121,740	0.3498	1.126	1.110	1.126	1.110	1.142	108,167	1.1255	1.45%
2015-11-30	0	0.345	0.335	0.345	-	-	0	0	-	1.110	1.078	1.110	-	-	0	-	0.00%
2015-11-27	0	0.345	0.340	0.350	-	-	0	0	-	1.110	1.094	1.126	-	-	0	-	0.00%
2015-11-26	0	0.345	0.340	0.345	0.340	0.350	220,000	75,260	0.3421	1.110	1.094	1.110	1.094	1.126	68,382	1.1006	0.00%
2015-11-25	0	0.345	0.340	0.345	0.335	0.345	208,000	69,720	0.3352	1.110	1.094	1.110	1.078	1.110	64,652	1.0784	4.55%
2015-11-24	0	0.330	0.330	0.340	0.330	0.345	136,000	46,430	0.3414	1.062	1.062	1.094	1.062	1.110	42,272	1.0984	-2.94%
2015-11-23	0	0.340	0.340	0.350	0.340	0.345	28,000	9,530	0.3404	1.094	1.094	1.126	1.094	1.110	8,703	1.0950	-1.45%
2015-11-20	0	0.345	0.345	0.355	0.345	0.345	142,000	48,990	0.3450	1.110	1.110	1.142	1.110	1.110	44,137	1.1099	-2.82%
2015-11-19	0	0.355	0.350	0.355	0.340	0.355	180,000	62,830	0.3491	1.142	1.126	1.142	1.094	1.142	55,949	1.1230	4.41%
2015-11-18	0	0.340	0.340	0.350	0.335	0.335	12,000	4,020	0.3350	1.094	1.094	1.126	1.078	1.078	3,730	1.0778	-2.86%
2015-11-17	0	0.350	0.340	0.350	-	-	0	0	-	1.126	1.094	1.126	-	-	0	-	0.00%
2015-11-16	0	0.350	0.340	0.350	0.335	0.350	26,000	8,850	0.3404	1.126	1.094	1.126	1.078	1.126	8,081	1.0951	2.94%
2015-11-13	0	0.340	0.340	0.345	0.335	0.345	562,000	190,040	0.3381	1.094	1.094	1.110	1.078	1.110	174,684	1.0879	-1.45%
2015-11-12	0	0.345	0.345	0.355	0.345	0.350	114,000	39,780	0.3489	1.110	1.110	1.142	1.110	1.126	35,434	1.1226	-1.43%
2015-11-11	0	0.350	0.340	0.350	-	-	0	0	-	1.126	1.094	1.126	-	-	0	-	0.00%
2015-11-10	0	0.350	0.345	0.355	0.345	0.350	144,000	50,300	0.3493	1.126	1.110	1.142	1.110	1.126	44,759	1.1238	-2.78%
2015-11-09	0	0.360	0.350	0.365	0.355	0.365	1,608,000	584,430	0.3635	1.158	1.126	1.174	1.142	1.174	499,808	1.1693	0.00%
2015-11-06	0	0.360	0.350	0.360	0.350	0.365	98,000	35,210	0.3593	1.158	1.126	1.158	1.126	1.174	30,461	1.1559	1.41%
2015-11-05	0	0.355	0.345	0.355	0.350	0.385	40,000	14,230	0.3558	1.142	1.110	1.142	1.126	1.239	12,433	1.1445	1.43%
2015-11-04	0	0.350	0.345	0.350	0.340	0.360	354,000	123,680	0.3494	1.126	1.110	1.126	1.094	1.158	110,032	1.1240	0.00%
2015-11-03	0	0.350	0.340	0.350	0.335	0.350	16,000	5,440	0.3400	1.126	1.094	1.126	1.078	1.126	4,973	1.0939	0.00%
2015-11-02	0	0.350	0.340	0.350	0.330	0.350	362,000	124,860	0.3449	1.126	1.094	1.126	1.062	1.126	112,519	1.1097	4.48%
2015-10-30	0	0.335	0.335	0.340	0.335	0.345	632,000	214,460	0.3393	1.078	1.078	1.094	1.078	1.110	196,442	1.0917	-1.47%
2015-10-29	0	0.340	0.340	0.345	-	-	0	0	-	1.094	1.094	1.110	-	-	0	-	0.00%
2015-10-28	0	0.340	0.340	0.345	0.335	0.365	500,000	171,170	0.3423	1.094	1.094	1.110	1.078	1.174	155,413	1.1014	-2.86%
2015-10-27	0	0.350	0.340	0.350	-	-	0	0	-	1.126	1.094	1.126	-	-	0	-	0.00%
2015-10-26	0	0.350	0.340	0.350	0.345	0.375	300,000	105,270	0.3509	1.126	1.094	1.126	1.110	1.206	93,248	1.1289	0.00%
2015-10-23	0	0.350	0.350	0.355	0.345	0.355	370,000	129,650	0.3504	1.126	1.126	1.142	1.110	1.142	115,005	1.1273	0.00%
2015-10-22	0	0.350	0.345	0.350	0.350	0.350	150,000	52,500	0.3500	1.126	1.110	1.126	1.126	1.126	46,624	1.1260	-2.78%
2015-10-20	0	0.360	0.350	0.360	0.335	0.365	720,000	251,830	0.3498	1.158	1.126	1.158	1.078	1.174	223,794	1.1253	4.35%
2015-10-19	0	0.345	0.345	0.350	0.340	0.350	126,000	42,930	0.3407	1.110	1.110	1.126	1.094	1.126	39,164	1.0962	-2.82%
2015-10-16	0	0.355	0.345	0.355	0.345	0.355	252,000	88,240	0.3502	1.142	1.110	1.142	1.110	1.142	78,328	1.1265	1.43%
2015-10-15	0	0.350	0.350	0.355	0.345	0.350	450,000	156,990	0.3489	1.126	1.126	1.142	1.110	1.126	139,872	1.1224	0.00%
2015-10-14	0	0.350	0.350	0.360	0.340	0.350	506,000	175,080	0.3460	1.126	1.126	1.158	1.094	1.126	157,278	1.1132	0.00%
2015-10-13	0	0.350	0.340	0.350	0.330	0.350	544,000	185,620	0.3412	1.126	1.094	1.126	1.062	1.126	169,089	1.0978	2.94%
2015-10-12	0	0.340	0.340	0.345	0.330	0.360	710,000	241,210	0.3397	1.094	1.094	1.110	1.062	1.158	220,686	1.0930	0.00%
2015-10-09	0	0.340	0.335	0.340	0.330	0.345	281,000	94,160	0.3351	1.094	1.078	1.094	1.062	1.110	87,342	1.0781	1.49%
2015-10-08	0	0.335	0.330	0.335	0.330	0.350	216,000	72,390	0.3351	1.078	1.062	1.078	1.062	1.126	67,138	1.0782	1.82%
2015-10-07	0	0.335	0.335	0.340	0.330	0.340	642,000	213,820	0.3331	1.058	1.058	1.074	1.043	1.074	203,189	1.0523	0.00%
2015-10-06	0	0.335	0.335	0.340	0.330	0.350	319,000	106,845	0.3349	1.058	1.058	1.074	1.043	1.106	100,962	1.0583	-1.47%
2015-10-05	0	0.340	0.335	0.340	0.340	0.340	38,000	12,920	0.3400	1.074	1.058	1.074	1.074	1.074	12,027	1.0743	3.03%
2015-10-02	0	0.330	0.330	0.340	-	-	8,000	2,640	0.3300	1.043	1.043	1.074	-	-	2,532	1.0427	0.00%
2015-09-30	0	0.330	0.315	0.335	-	-	0	0	-	1.043	0.995	1.058	-	-	0	-	0.00%
2015-09-29	0	0.330	0.305	0.330	0.330	0.330	30,000	9,900	0.3300	1.043	0.964	1.043	1.043	1.043	9,495	1.0427	3.13%
2015-09-25	0	0.320	0.320	0.330	-	-	0	0	-	1.011	1.011	1.043	-	-	0	-	0.00%
2015-09-24	0	0.320	0.320	0.335	0.320	0.340	696,000	222,940	0.3203	1.011	1.011	1.058	1.011	1.074	220,280	1.0121	-3.03%
2015-09-23	0	0.330	0.320	0.330	0.305	0.330	720,000	233,690	0.3246	1.043	1.011	1.043	0.964	1.043	227,876	1.0255	0.00%
2015-09-22	0	0.330	0.330	0.340	0.330	0.335	358,000	119,000	0.3324	1.043	1.043	1.074	1.043	1.058	113,305	1.0503	1.54%
2015-09-21	0	0.325	0.320	0.330	-	-	0	0	-	1.027	1.011	1.043	-	-	0	-	0.00%
2015-09-18	0	0.325	0.325	0.330	0.320	0.320	2,000	640	0.3200	1.027	1.027	1.043	1.011	1.011	633	1.0111	-2.99%
2015-09-17	0	0.335	0.325	0.335	-	-	0	0	-	1.058	1.027	1.058	-	-	0	-	0.00%
2015-09-16	0	0.335	0.330	0.335	0.325	0.335	62,000	20,450	0.3298	1.058	1.043	1.058	1.027	1.058	19,623	1.0422	3.08%
2015-09-15	0	0.325	0.325	0.330	0.325	0.325	106,000	34,450	0.3250	1.027	1.027	1.043	1.027	1.027	33,548	1.0269	1.56%
2015-09-14	0	0.320	0.320	0.325	0.320	0.320	394,000	126,080	0.3200	1.011	1.011	1.027	1.011	1.011	124,699	1.0111	-1.54%
2015-09-11	0	0.325	0.320	0.325	0.330	0.330	40,000	13,200	0.3300	1.027	1.011	1.027	1.043	1.043	12,660	1.0427	1.56%
2015-09-10	0	0.320	0.315	0.320	0.310	0.320	104,000	33,160	0.3188	1.011	0.995	1.011	0.979	1.011	32,915	1.0074	0.00%
2015-09-09	0	0.320	0.320	0.325	0.310	0.330	892,000	291,410	0.3267	1.011	1.011	1.027	0.979	1.043	282,313	1.0322	3.23%
2015-09-08	0	0.310	0.310	0.315	0.305	0.310	240,000	74,270	0.3095	0.979	0.979	0.995	0.964	0.979	75,959	0.9778	0.00%
2015-09-07	0	0.310	0.305	0.310	0.300	0.310	36,000	11,100	0.3083	0.979	0.964	0.979	0.948	0.979	11,394	0.9742	0.00%
2015-09-04	0	0.310	0.305	0.315	0.310	0.310	92,000	28,520	0.3100	0.979	0.964	0.995	0.979	0.979	29,117	0.9795	0.00%
2015-09-02	0	0.310	0.305	0.310	-	-	0	0	-	0.979	0.964	0.979	-	-	0	-	0.00%
2015-09-01	0	0.310	0.310	0.315	0.300	0.310	142,000	43,870	0.3089	0.979	0.979	0.995	0.948	0.979	44,942	0.9761	0.00%
2015-08-31	0	0.310	0.310	0.315	0.300	0.310	640,000	195,550	0.3055	0.979	0.979	0.995	0.948	0.979	202,556	0.9654	0.00%
2015-08-28	0	0.310	0.310	0.315	0.305	0.320	142,000	44,480	0.3132	0.979	0.979	0.995	0.964	1.011	44,942	0.9897	-3.12%
2015-08-27	0	0.320	0.310	0.320	0.305	0.320	416,000	130,710	0.3142	1.011	0.979	1.011	0.964	1.011	131,662	0.9928	6.67%
2015-08-26	0	0.300	0.300	0.310	0.300	0.315	280,000	86,810	0.3100	0.948	0.948	0.979	0.948	0.995	88,618	0.9796	-1.64%
2015-08-25	0	0.305	0.305	0.315	0.300	0.305	214,000	65,210	0.3047	0.964	0.964	0.995	0.948	0.964	67,730	0.9628	3.39%
2015-08-24	0	0.295	0.295	0.315	0.290	0.330	650,000	200,960	0.3092	0.932	0.932	0.995	0.916	1.043	205,721	0.9769	-10.61%
2015-08-21	0	0.330	0.310	0.330	0.300	0.330	126,000	40,410	0.3207	1.043	0.979	1.043	0.948	1.043	39,878	1.0133	-2.94%
2015-08-20	0	0.340	0.330	0.340	0.330	0.350	74,000	25,100	0.3392	1.074	1.043	1.074	1.043	1.106	23,421	1.0717	-2.86%
2015-08-19	0	0.350	0.350	0.365	0.340	0.360	648,000	228,050	0.3519	1.106	1.106	1.153	1.074	1.137	205,088	1.1120	0.00%
2015-08-18	0	0.350	0.350	0.355	0.345	0.365	216,000	75,800	0.3509	1.106	1.106	1.122	1.090	1.153	68,363	1.1088	-1.41%
2015-08-17	0	0.355	0.350	0.365	0.350	0.360	234,000	82,600	0.3530	1.122	1.106	1.153	1.106	1.137	74,060	1.1153	-5.33%
2015-08-14	0	0.375	0.360	0.375	0.375	0.375	16,000	6,000	0.3750	1.185	1.137	1.185	1.185	1.185	5,064	1.1849	2.74%
2015-08-13	0	0.365	0.360	0.375	0.355	0.370	146,000	52,240	0.3578	1.153	1.137	1.185	1.122	1.169	46,208	1.1305	2.82%
2015-08-12	0	0.355	0.355	0.365	0.350	0.370	214,000	77,070	0.3601	1.122	1.122	1.153	1.106	1.169	67,730	1.1379	-6.58%
2015-08-11	0	0.380	0.365	0.380	-	-	0	0	-	1.201	1.153	1.201	-	-	0	-	0.00%
2015-08-10	0	0.380	0.370	0.380	0.380	0.380	10,000	3,800	0.3800	1.201	1.169	1.201	1.201	1.201	3,165	1.2007	0.00%
2015-08-07	0	0.380	0.375	0.380	0.370	0.395	314,000	120,770	0.3846	1.201	1.185	1.201	1.169	1.248	99,379	1.2152	4.11%
2015-08-06	0	0.365	0.365	0.370	0.355	0.370	266,000	96,690	0.3635	1.153	1.153	1.169	1.122	1.169	84,187	1.1485	-1.35%
2015-08-05	0	0.370	0.365	0.370	0.370	0.395	264,000	99,310	0.3762	1.169	1.153	1.169	1.169	1.248	83,554	1.1886	-5.13%
2015-08-04	0	0.390	0.365	0.390	0.350	0.390	390,000	138,960	0.3563	1.232	1.153	1.232	1.106	1.232	123,433	1.1258	8.33%
2015-08-03	0	0.360	0.360	0.365	0.360	0.370	92,000	33,440	0.3635	1.137	1.137	1.153	1.137	1.169	29,117	1.1485	-2.70%
2015-07-31	0	0.370	0.370	0.385	0.365	0.370	544,000	199,500	0.3667	1.169	1.169	1.216	1.153	1.169	172,173	1.1587	0.00%
2015-07-30	0	0.370	0.370	0.380	0.370	0.380	134,000	50,210	0.3747	1.169	1.169	1.201	1.169	1.201	42,410	1.1839	0.00%
2015-07-29	0	0.370	0.370	0.380	0.365	0.390	608,000	229,560	0.3776	1.169	1.169	1.201	1.153	1.232	192,428	1.1930	-1.33%
2015-07-28	0	0.375	0.370	0.380	0.370	0.385	1,178,000	441,980	0.3752	1.185	1.169	1.201	1.169	1.216	372,830	1.1855	0.00%
2015-07-27	0	0.375	0.375	0.380	0.370	0.415	2,780,000	1,057,130	0.3803	1.185	1.185	1.201	1.169	1.311	879,854	1.2015	-8.54%
2015-07-24	0	0.410	0.410	0.415	0.390	0.465	16,654,000	7,257,510	0.4358	1.295	1.295	1.311	1.232	1.469	5,270,893	1.3769	10.81%
2015-07-23	0	0.370	0.375	0.380	0.370	0.375	106,000	39,410	0.3718	1.169	1.185	1.201	1.169	1.185	33,548	1.1747	-1.33%
2015-07-22	0	0.375	0.375	0.380	0.370	0.375	132,000	49,470	0.3748	1.185	1.185	1.201	1.169	1.185	41,777	1.1841	-1.32%
2015-07-21	0	0.380	0.375	0.390	0.380	0.380	60,000	22,800	0.3800	1.201	1.185	1.232	1.201	1.201	18,990	1.2007	0.00%
2015-07-20	0	0.380	0.380	0.400	0.380	0.390	134,000	51,320	0.3830	1.201	1.201	1.264	1.201	1.232	42,410	1.2101	-1.30%
2015-07-17	0	0.385	0.385	0.390	0.385	0.390	264,000	101,830	0.3857	1.216	1.216	1.232	1.216	1.232	83,554	1.2187	5.48%
2015-07-16	0	0.365	0.365	0.380	0.360	0.380	1,046,000	386,180	0.3692	1.153	1.153	1.201	1.137	1.201	331,053	1.1665	-1.35%
2015-07-15	0	0.370	0.370	0.380	0.370	0.380	158,000	58,870	0.3726	1.169	1.169	1.201	1.169	1.201	50,006	1.1773	-5.13%
2015-07-14	0	0.390	0.385	0.395	0.375	0.400	1,416,000	562,750	0.3974	1.232	1.216	1.248	1.185	1.264	448,156	1.2557	-1.27%
2015-07-13	0	0.395	0.375	0.395	0.370	0.395	928,000	350,150	0.3773	1.248	1.185	1.248	1.169	1.248	293,707	1.1922	6.76%
2015-07-10	0	0.370	0.365	0.370	0.360	0.400	2,614,000	996,690	0.3813	1.169	1.153	1.169	1.137	1.264	827,316	1.2047	4.23%
2015-07-09	0	0.355	0.350	0.355	0.325	0.355	1,658,000	572,900	0.3455	1.122	1.106	1.122	1.027	1.122	524,747	1.0918	9.23%
2015-07-08	0	0.325	0.300	0.325	0.295	0.345	2,656,000	814,080	0.3065	1.027	0.948	1.027	0.932	1.090	840,608	0.9684	-9.72%
2015-07-07	0	0.360	0.350	0.360	0.350	0.375	242,000	85,500	0.3533	1.137	1.106	1.137	1.106	1.185	76,592	1.1163	-2.70%
2015-07-06	0	0.370	0.335	0.370	0.310	0.410	4,122,000	1,400,120	0.3397	1.169	1.058	1.169	0.979	1.295	1,304,589	1.0732	-9.76%
2015-07-03	0	0.410	0.410	0.420	0.410	0.435	720,000	306,460	0.4256	1.295	1.295	1.327	1.295	1.374	227,876	1.3449	-8.89%
2015-07-02	0	0.450	0.440	0.450	0.450	0.450	320,000	144,000	0.4500	1.422	1.390	1.422	1.422	1.422	101,278	1.4218	0.00%
2015-06-30	0	0.450	0.445	0.450	0.420	0.450	556,000	242,090	0.4354	1.422	1.406	1.422	1.327	1.422	175,971	1.3757	2.27%
2015-06-29	0	0.440	0.435	0.445	0.435	0.485	1,122,000	502,130	0.4475	1.390	1.374	1.406	1.374	1.532	355,106	1.4140	-6.38%
2015-06-26	0	0.470	0.465	0.470	0.465	0.490	854,000	402,490	0.4713	1.485	1.469	1.485	1.469	1.548	270,286	1.4891	-3.09%
2015-06-25	0	0.485	0.480	0.490	0.480	0.495	392,000	193,310	0.4931	1.532	1.517	1.548	1.517	1.564	124,066	1.5581	1.04%
2015-06-24	0	0.480	0.480	0.485	0.460	0.480	1,258,000	595,390	0.4733	1.517	1.517	1.532	1.453	1.517	398,150	1.4954	1.05%
2015-06-23	0	0.475	0.475	0.480	0.475	0.490	828,000	401,320	0.4847	1.501	1.501	1.517	1.501	1.548	262,057	1.5314	-3.06%
2015-06-22	0	0.490	0.485	0.490	0.485	0.510	1,706,000	837,940	0.4912	1.548	1.532	1.548	1.532	1.611	539,939	1.5519	-5.77%
2015-06-19	0	0.520	0.510	0.520	0.510	0.520	186,000	95,660	0.5143	1.643	1.611	1.643	1.611	1.643	58,868	1.6250	0.00%
2015-06-18	0	0.520	0.500	0.520	0.510	0.520	478,000	245,740	0.5141	1.643	1.580	1.643	1.611	1.643	151,284	1.6244	1.96%
2015-06-17	0	0.510	0.510	0.520	0.500	0.530	1,000,000	511,300	0.5113	1.611	1.611	1.643	1.580	1.675	316,494	1.6155	-3.77%
2015-06-16	0	0.530	0.520	0.530	0.520	0.550	526,000	280,580	0.5334	1.675	1.643	1.675	1.643	1.738	166,476	1.6854	0.00%
2015-06-15	0	0.530	0.520	0.530	0.510	0.530	886,000	462,320	0.5218	1.675	1.643	1.675	1.611	1.675	280,414	1.6487	0.00%
2015-06-12	0	0.530	0.530	0.540	0.530	0.540	760,000	406,680	0.5351	1.675	1.675	1.706	1.675	1.706	240,536	1.6907	0.00%
2015-06-11	0	0.530	0.520	0.530	0.520	0.560	1,046,000	563,920	0.5391	1.675	1.643	1.675	1.643	1.769	331,053	1.7034	-1.85%
2015-06-10	0	0.540	0.530	0.540	0.520	0.580	2,424,000	1,343,620	0.5543	1.706	1.675	1.706	1.643	1.833	767,182	1.7514	0.00%
2015-06-09	0	0.540	0.540	0.550	0.500	0.590	4,464,000	2,464,700	0.5521	1.706	1.706	1.738	1.580	1.864	1,412,830	1.7445	-6.90%
2015-06-08	0	0.580	0.580	0.590	0.570	0.590	970,000	561,400	0.5788	1.833	1.833	1.864	1.801	1.864	306,999	1.8287	-1.69%
2015-06-05	0	0.590	0.580	0.590	0.550	0.590	2,304,000	1,322,400	0.5740	1.864	1.833	1.864	1.738	1.864	729,202	1.8135	5.36%
2015-06-04	0	0.560	0.550	0.560	0.530	0.600	2,620,000	1,470,080	0.5611	1.769	1.738	1.769	1.675	1.896	829,215	1.7729	-5.56%
2015-06-03	0	0.600	0.590	0.600	0.570	0.620	9,827,008	5,882,393	0.5986	1.874	1.842	1.874	1.780	1.936	3,146,904	1.8693	5.26%
2015-06-02	0	0.570	0.560	0.570	0.560	0.590	1,006,000	572,860	0.5694	1.780	1.749	1.780	1.749	1.842	322,152	1.7782	-1.72%
2015-06-01	0	0.580	0.570	0.590	0.550	0.590	4,570,000	2,649,900	0.5798	1.811	1.780	1.842	1.718	1.842	1,463,452	1.8107	1.75%
2015-05-29	0	0.570	0.560	0.570	0.540	0.570	998,000	557,720	0.5588	1.780	1.749	1.780	1.686	1.780	319,590	1.7451	1.79%
2015-05-28	0	0.560	0.550	0.560	0.520	0.560	1,540,000	839,720	0.5453	1.749	1.718	1.749	1.624	1.749	493,154	1.7028	3.70%
2015-05-27	0	0.540	0.540	0.550	0.540	0.560	1,924,000	1,045,160	0.5432	1.686	1.686	1.718	1.686	1.749	616,123	1.6964	-3.57%
2015-05-26	0	0.560	0.550	0.560	0.530	0.580	3,018,080	1,671,821	0.5539	1.749	1.718	1.749	1.655	1.811	966,480	1.7298	-1.75%
2015-05-22	0	0.570	0.560	0.580	0.560	0.630	5,218,000	3,035,400	0.5817	1.780	1.749	1.811	1.749	1.967	1,670,961	1.8166	0.00%
2015-05-21	0	0.570	0.560	0.570	0.550	0.610	10,028,019	5,879,350	0.5863	1.780	1.749	1.780	1.718	1.905	3,211,274	1.8308	3.64%
2015-05-20	0	0.550	0.530	0.550	0.480	0.560	11,094,000	5,888,040	0.5307	1.718	1.655	1.718	1.499	1.749	3,552,633	1.6574	14.58%
2015-05-19	0	0.480	0.480	0.485	0.475	0.495	1,556,000	750,290	0.4822	1.499	1.499	1.515	1.483	1.546	498,278	1.5058	-3.03%
2015-05-18	0	0.495	0.485	0.495	0.480	0.495	2,202,000	1,069,950	0.4859	1.546	1.515	1.546	1.499	1.546	705,147	1.5173	3.13%
2015-05-15	0	0.480	0.475	0.480	0.465	0.490	1,622,000	769,170	0.4742	1.499	1.483	1.499	1.452	1.530	519,413	1.4808	4.35%
2015-05-14	0	0.460	0.455	0.460	0.445	0.460	710,000	321,600	0.4530	1.436	1.421	1.436	1.390	1.436	227,363	1.4145	3.37%
2015-05-13	0	0.445	0.440	0.450	0.440	0.450	738,000	328,660	0.4453	1.390	1.374	1.405	1.374	1.405	236,330	1.3907	1.14%
2015-05-12	0	0.440	0.435	0.440	0.430	0.475	3,128,000	1,392,210	0.4451	1.374	1.358	1.374	1.343	1.483	1,001,680	1.3899	-4.35%
2015-05-11	0	0.460	0.460	0.470	0.460	0.495	1,208,000	583,700	0.4832	1.436	1.436	1.468	1.436	1.546	386,838	1.5089	-4.17%
2015-05-08	0	0.480	0.475	0.480	0.465	0.480	570,000	270,900	0.4753	1.499	1.483	1.499	1.452	1.499	182,531	1.4841	3.23%
2015-05-07	0	0.465	0.465	0.475	0.450	0.490	3,686,000	1,720,150	0.4667	1.452	1.452	1.483	1.405	1.530	1,180,368	1.4573	-6.06%
2015-05-06	0	0.495	0.490	0.495	0.480	0.500	2,128,000	1,038,800	0.4882	1.546	1.530	1.546	1.499	1.561	681,450	1.5244	0.00%
2015-05-05	0	0.495	0.495	0.500	0.495	0.560	6,070,000	3,164,440	0.5213	1.546	1.546	1.561	1.546	1.749	1,943,797	1.6280	-6.60%
2015-05-04	0	0.530	0.520	0.530	0.485	0.540	5,244,000	2,633,900	0.5023	1.655	1.624	1.655	1.515	1.686	1,679,287	1.5685	8.16%
2015-04-30	0	0.490	0.485	0.495	0.475	0.520	5,016,000	2,486,020	0.4956	1.530	1.515	1.546	1.483	1.624	1,606,274	1.5477	-5.77%
2015-04-29	0	0.520	0.510	0.520	0.450	0.520	16,086,000	8,051,620	0.5005	1.624	1.593	1.624	1.405	1.624	5,151,222	1.5631	18.18%
2015-04-28	0	0.440	0.430	0.440	0.420	0.470	3,618,000	1,601,630	0.4427	1.374	1.343	1.374	1.312	1.468	1,158,593	1.3824	-4.35%
2015-04-27	0	0.460	0.460	0.465	0.415	0.465	8,122,000	3,668,210	0.4516	1.436	1.436	1.452	1.296	1.452	2,600,909	1.4104	12.20%
2015-04-24	0	0.410	0.405	0.410	0.410	0.430	1,132,000	474,550	0.4192	1.280	1.265	1.280	1.280	1.343	362,501	1.3091	-1.20%
2015-04-23	0	0.415	0.410	0.415	0.380	0.415	1,722,000	692,890	0.4024	1.296	1.280	1.296	1.187	1.296	551,436	1.2565	3.75%
2015-04-22	0	0.400	0.390	0.400	0.390	0.405	490,000	194,170	0.3963	1.249	1.218	1.249	1.218	1.265	156,913	1.2374	-1.23%
2015-04-21	0	0.405	0.395	0.405	0.395	0.405	928,000	372,180	0.4011	1.265	1.233	1.265	1.233	1.265	297,174	1.2524	3.85%
2015-04-20	0	0.390	0.390	0.395	0.390	0.420	1,958,000	788,120	0.4025	1.218	1.218	1.233	1.218	1.312	627,011	1.2569	-7.14%
2015-04-17	0	0.420	0.410	0.420	0.405	0.440	1,242,000	516,150	0.4156	1.312	1.280	1.312	1.265	1.374	397,726	1.2978	2.44%
2015-04-16	0	0.410	0.405	0.410	0.385	0.450	8,440,000	3,534,740	0.4188	1.280	1.265	1.280	1.202	1.405	2,702,743	1.3078	6.49%
2015-04-15	0	0.385	0.380	0.385	0.350	0.385	3,254,000	1,186,830	0.3647	1.202	1.187	1.202	1.093	1.202	1,042,029	1.1390	4.05%
2015-04-14	0	0.370	0.360	0.370	0.360	0.375	926,000	340,080	0.3673	1.155	1.124	1.155	1.124	1.171	296,533	1.1469	-1.33%
2015-04-13	0	0.375	0.375	0.380	0.345	0.380	5,328,000	1,931,670	0.3626	1.171	1.171	1.187	1.077	1.187	1,706,186	1.1322	5.63%
2015-04-10	0	0.355	0.350	0.355	0.345	0.355	620,000	219,850	0.3546	1.109	1.093	1.109	1.077	1.109	198,543	1.1073	2.90%
2015-04-09	0	0.345	0.345	0.350	0.345	0.355	474,000	164,530	0.3471	1.077	1.077	1.093	1.077	1.109	151,789	1.0839	-2.82%
2015-04-08	0	0.355	0.345	0.355	0.340	0.360	846,000	291,270	0.3443	1.109	1.077	1.109	1.062	1.124	270,915	1.0751	0.00%
2015-04-02	0	0.355	0.345	0.355	0.345	0.355	386,000	134,260	0.3478	1.109	1.077	1.109	1.077	1.109	123,609	1.0862	2.90%
2015-04-01	0	0.345	0.340	0.345	0.345	0.350	428,000	147,690	0.3451	1.077	1.062	1.077	1.077	1.093	137,059	1.0776	1.47%
2015-03-31	0	0.340	0.340	0.355	0.340	0.345	20,000	6,820	0.3410	1.062	1.062	1.109	1.062	1.077	6,405	1.0649	-5.56%
2015-03-30	0	0.360	0.345	0.360	0.350	0.360	222,000	79,120	0.3564	1.124	1.077	1.124	1.093	1.124	71,091	1.1129	5.88%
2015-03-27	0	0.340	0.340	0.350	0.340	0.340	532,000	180,880	0.3400	1.062	1.062	1.093	1.062	1.062	170,362	1.0617	0.00%
2015-03-26	0	0.340	0.340	0.345	0.340	0.345	746,000	253,900	0.3403	1.062	1.062	1.077	1.062	1.077	238,892	1.0628	-1.45%
2015-03-25	0	0.345	0.345	0.350	0.345	0.345	130,000	44,850	0.3450	1.077	1.077	1.093	1.077	1.077	41,630	1.0774	1.47%
2015-03-24	0	0.340	0.340	0.350	0.340	0.340	310,000	105,400	0.3400	1.062	1.062	1.093	1.062	1.062	99,271	1.0617	0.00%
2015-03-23	0	0.340	0.340	0.350	0.340	0.350	378,000	129,520	0.3426	1.062	1.062	1.093	1.062	1.093	121,047	1.0700	-1.45%
2015-03-20	0	0.345	0.345	0.350	0.345	0.345	20,000	6,900	0.3450	1.077	1.077	1.093	1.077	1.077	6,405	1.0774	-1.43%
2015-03-19	0	0.350	0.345	0.350	0.350	0.350	8,000	2,800	0.3500	1.093	1.077	1.093	1.093	1.093	2,562	1.0930	1.45%
2015-03-18	0	0.345	0.345	0.350	0.345	0.350	16,000	5,570	0.3481	1.077	1.077	1.093	1.077	1.093	5,124	1.0871	-2.82%
2015-03-17	0	0.355	0.345	0.355	0.340	0.355	168,000	57,250	0.3408	1.109	1.077	1.109	1.062	1.109	53,799	1.0642	4.41%
2015-03-16	0	0.340	0.340	0.345	0.335	0.340	274,000	92,660	0.3382	1.062	1.062	1.077	1.046	1.062	87,743	1.0560	0.00%
2015-03-13	0	0.340	0.335	0.340	0.335	0.340	140,000	47,550	0.3396	1.062	1.046	1.062	1.046	1.062	44,832	1.0606	1.49%
2015-03-12	0	0.335	0.335	0.350	0.335	0.340	1,260,000	427,100	0.3390	1.046	1.046	1.093	1.046	1.062	403,490	1.0585	-1.47%
2015-03-11	0	0.340	0.340	0.345	0.335	0.355	844,000	284,960	0.3376	1.062	1.062	1.077	1.046	1.109	270,274	1.0543	-1.45%
2015-03-10	0	0.345	0.345	0.355	0.345	0.350	134,000	46,600	0.3478	1.077	1.077	1.109	1.077	1.093	42,911	1.0860	1.47%
2015-03-09	0	0.340	0.340	0.350	0.340	0.350	480,000	166,600	0.3471	1.062	1.062	1.093	1.062	1.093	153,710	1.0839	-1.45%
2015-03-06	0	0.345	0.340	0.345	0.340	0.345	156,000	53,290	0.3416	1.077	1.062	1.077	1.062	1.077	49,956	1.0667	1.47%
2015-03-05	0	0.340	0.330	0.340	0.335	0.350	390,000	134,810	0.3457	1.062	1.031	1.062	1.046	1.093	124,890	1.0794	-2.86%
2015-03-04	0	0.350	0.350	0.360	0.350	0.360	180,000	63,200	0.3511	1.093	1.093	1.124	1.093	1.124	57,641	1.0964	1.45%
2015-03-03	0	0.345	0.345	0.350	0.345	0.350	136,000	47,040	0.3459	1.077	1.077	1.093	1.077	1.093	43,551	1.0801	-1.43%
2015-03-02	0	0.350	0.345	0.350	0.350	0.350	560,000	196,000	0.3500	1.093	1.077	1.093	1.093	1.093	179,329	1.0930	0.00%
2015-02-27	0	0.350	0.350	0.360	0.350	0.350	80,000	28,000	0.3500	1.093	1.093	1.124	1.093	1.093	25,618	1.0930	0.00%
2015-02-26	0	0.350	0.350	0.365	0.350	0.350	2,000	700	0.3500	1.093	1.093	1.140	1.093	1.093	640	1.0930	0.00%
2015-02-25	0	0.350	0.350	0.360	-	-	0	0	-	1.093	1.093	1.124	-	-	0	-	0.00%
2015-02-24	0	0.350	0.350	0.365	-	-	0	0	-	1.093	1.093	1.140	-	-	0	-	0.00%
2015-02-23	0	0.350	0.350	0.360	0.350	0.365	788,000	279,860	0.3552	1.093	1.093	1.124	1.093	1.140	252,341	1.1091	0.00%
2015-02-18	0	0.350	0.350	0.360	0.350	0.350	50,000	17,500	0.3500	1.093	1.093	1.124	1.093	1.093	16,012	1.0930	0.00%
2015-02-17	0	0.350	0.350	0.360	0.350	0.355	2,342,000	821,500	0.3508	1.093	1.093	1.124	1.093	1.109	749,979	1.0954	0.00%
2015-02-16	0	0.350	0.345	0.350	0.345	0.350	166,000	57,310	0.3452	1.093	1.077	1.093	1.077	1.093	53,158	1.0781	0.00%
2015-02-13	0	0.350	0.345	0.350	0.350	0.365	106,000	37,150	0.3505	1.093	1.077	1.093	1.093	1.140	33,944	1.0944	1.45%
2015-02-12	0	0.345	0.345	0.360	0.345	0.345	4,000	1,380	0.3450	1.077	1.077	1.124	1.077	1.077	1,281	1.0774	-1.43%
2015-02-11	0	0.350	0.345	0.350	0.350	0.355	450,000	159,350	0.3541	1.093	1.077	1.093	1.093	1.109	144,104	1.1058	1.45%
2015-02-10	0	0.345	0.345	0.350	0.345	0.360	354,000	122,360	0.3456	1.077	1.077	1.093	1.077	1.124	113,361	1.0794	-1.43%
2015-02-09	0	0.350	0.350	0.355	0.345	0.360	202,000	72,690	0.3599	1.093	1.093	1.109	1.077	1.124	64,686	1.1237	-2.78%
2015-02-06	0	0.360	0.345	0.360	0.345	0.360	318,000	110,460	0.3474	1.124	1.077	1.124	1.077	1.124	101,833	1.0847	2.86%
2015-02-05	0	0.350	0.350	0.355	0.345	0.360	50,000	17,520	0.3504	1.093	1.093	1.109	1.077	1.124	16,012	1.0942	0.00%
2015-02-04	0	0.350	0.350	0.355	0.345	0.355	130,000	45,260	0.3482	1.093	1.093	1.109	1.077	1.109	41,630	1.0872	-1.41%
2015-02-03	0	0.355	0.350	0.355	0.345	0.355	444,000	153,650	0.3461	1.109	1.093	1.109	1.077	1.109	142,182	1.0807	2.90%
2015-02-02	0	0.345	0.345	0.360	0.340	0.350	542,000	185,860	0.3429	1.077	1.077	1.124	1.062	1.093	173,565	1.0708	-2.82%
2015-01-30	0	0.355	0.355	0.360	0.350	0.355	496,000	175,730	0.3543	1.109	1.109	1.124	1.093	1.109	158,834	1.1064	-1.39%
2015-01-29	0	0.360	0.350	0.360	0.360	0.360	24,000	8,640	0.3600	1.124	1.093	1.124	1.124	1.124	7,686	1.1242	0.00%
2015-01-28	0	0.360	0.355	0.360	0.360	0.360	22,000	7,920	0.3600	1.124	1.109	1.124	1.124	1.124	7,045	1.1242	1.41%
2015-01-27	0	0.355	0.355	0.360	0.340	0.355	1,298,000	452,550	0.3487	1.109	1.109	1.124	1.062	1.109	415,659	1.0888	1.43%
2015-01-26	0	0.350	0.345	0.355	0.350	0.355	642,000	226,610	0.3530	1.093	1.077	1.109	1.093	1.109	205,588	1.1023	-1.41%
2015-01-23	0	0.355	0.355	0.360	0.345	0.360	892,000	315,370	0.3536	1.109	1.109	1.124	1.077	1.124	285,645	1.1041	0.00%
2015-01-22	0	0.355	0.350	0.355	0.350	0.360	1,406,000	499,120	0.3550	1.109	1.093	1.109	1.093	1.124	450,244	1.1086	1.43%
2015-01-21	0	0.350	0.350	0.355	0.345	0.350	400,000	138,250	0.3456	1.093	1.093	1.109	1.077	1.093	128,092	1.0793	1.45%
2015-01-20	0	0.345	0.340	0.345	0.340	0.355	208,000	71,590	0.3442	1.077	1.062	1.077	1.062	1.109	66,608	1.0748	1.47%
2015-01-19	0	0.340	0.340	0.345	0.340	0.345	1,850,000	630,500	0.3408	1.062	1.062	1.077	1.062	1.077	592,426	1.0643	0.00%
2015-01-16	0	0.340	0.340	0.345	0.340	0.345	720,000	246,150	0.3419	1.062	1.062	1.077	1.062	1.077	230,566	1.0676	-1.45%
2015-01-15	0	0.345	0.345	0.355	0.345	0.355	668,000	232,660	0.3483	1.077	1.077	1.109	1.077	1.109	213,914	1.0876	0.00%
2015-01-14	0	0.345	0.345	0.350	0.345	0.360	946,000	326,980	0.3456	1.077	1.077	1.093	1.077	1.124	302,938	1.0794	-1.43%
2015-01-13	0	0.350	0.350	0.355	0.350	0.360	168,000	58,880	0.3505	1.093	1.093	1.109	1.093	1.124	53,799	1.0945	0.00%
2015-01-12	0	0.350	0.350	0.355	0.340	0.360	1,274,000	445,890	0.3500	1.093	1.093	1.109	1.062	1.124	407,973	1.0929	-1.41%
2015-01-09	0	0.355	0.345	0.355	0.345	0.355	1,604,000	561,460	0.3500	1.109	1.077	1.109	1.077	1.109	513,649	1.0931	2.90%
2015-01-08	0	0.345	0.345	0.355	0.335	0.360	1,692,000	585,160	0.3458	1.077	1.077	1.109	1.046	1.124	541,829	1.0800	0.00%
2015-01-07	0	0.345	0.345	0.350	0.335	0.350	2,238,000	775,920	0.3467	1.077	1.077	1.093	1.046	1.093	716,675	1.0827	0.00%
2015-01-06	0	0.345	0.340	0.345	0.325	0.350	4,794,000	1,634,170	0.3409	1.077	1.062	1.077	1.015	1.093	1,535,183	1.0645	6.15%
2015-01-05	0	0.325	0.315	0.325	0.315	0.390	196,000	65,080	0.3320	1.015	0.984	1.015	0.984	1.218	62,765	1.0369	0.00%
2015-01-02	0	0.325	0.315	0.325	0.300	0.330	1,638,000	497,470	0.3037	1.015	0.984	1.015	0.937	1.031	524,537	0.9484	0.00%
2014-12-31	0	0.325	0.315	0.325	0.320	0.325	22,000	7,060	0.3209	1.015	0.984	1.015	0.999	1.015	7,045	1.0021	-1.52%
2014-12-30	0	0.330	0.320	0.330	0.320	0.335	116,000	37,260	0.3212	1.031	0.999	1.031	0.999	1.046	37,147	1.0031	4.76%
2014-12-29	0	0.315	0.310	0.315	0.305	0.315	156,000	48,630	0.3117	0.984	0.968	0.984	0.952	0.984	49,956	0.9735	0.00%
2014-12-24	0	0.315	0.300	0.315	-	-	0	0	-	0.984	0.937	0.984	-	-	0	-	0.00%
2014-12-23	0	0.315	0.310	0.315	0.310	0.350	60,000	18,870	0.3145	0.984	0.968	0.984	0.968	1.093	19,214	0.9821	5.00%
2014-12-22	0	0.300	0.300	0.310	0.290	0.340	110,000	33,070	0.3006	0.937	0.937	0.968	0.906	1.062	35,225	0.9388	-1.64%
2014-12-19	0	0.305	0.300	0.305	0.300	0.305	110,000	33,020	0.3002	0.952	0.937	0.952	0.937	0.952	35,225	0.9374	1.67%
2014-12-18	0	0.300	0.295	0.300	0.295	0.310	486,000	147,410	0.3033	0.937	0.921	0.937	0.921	0.968	155,632	0.9472	1.69%
2014-12-17	0	0.295	0.290	0.295	0.290	0.300	224,000	64,990	0.2901	0.921	0.906	0.921	0.906	0.937	71,732	0.9060	0.00%
2014-12-16	0	0.295	0.295	0.300	0.290	0.300	720,000	210,300	0.2921	0.921	0.921	0.937	0.906	0.937	230,566	0.9121	-1.67%
2014-12-15	0	0.300	0.300	0.305	0.300	0.305	152,000	45,790	0.3013	0.937	0.937	0.952	0.937	0.952	48,675	0.9407	-3.23%
2014-12-12	0	0.310	0.310	0.315	-	-	0	0	-	0.968	0.968	0.984	-	-	0	-	1.64%
2014-12-11	0	0.305	0.305	0.310	0.295	0.330	468,000	144,950	0.3097	0.952	0.952	0.968	0.921	1.031	149,868	0.9672	0.00%
2014-12-10	0	0.305	0.305	0.315	0.305	0.320	416,000	130,320	0.3133	0.952	0.952	0.984	0.952	0.999	133,216	0.9783	0.00%
2014-12-09	0	0.305	0.290	0.305	0.290	0.325	4,016,000	1,208,940	0.3010	0.952	0.906	0.952	0.906	1.015	1,286,044	0.9400	-3.17%
2014-12-08	0	0.315	0.310	0.325	0.310	0.340	876,000	275,910	0.3150	0.984	0.968	1.015	0.968	1.062	280,522	0.9836	-7.35%
2014-12-05	0	0.340	0.335	0.340	0.320	0.340	248,000	81,040	0.3268	1.062	1.046	1.062	0.999	1.062	79,417	1.0204	-2.86%
2014-12-04	0	0.350	0.345	0.355	0.335	0.355	436,000	149,990	0.3440	1.093	1.077	1.109	1.046	1.109	139,620	1.0743	2.94%
2014-12-03	0	0.340	0.335	0.340	0.335	0.350	748,000	257,160	0.3438	1.062	1.046	1.062	1.046	1.093	239,532	1.0736	-4.23%
2014-12-02	0	0.355	0.350	0.355	0.355	0.365	90,000	31,970	0.3552	1.109	1.093	1.109	1.109	1.140	28,821	1.1093	1.43%
2014-12-01	0	0.350	0.345	0.350	0.350	0.370	476,000	167,640	0.3522	1.093	1.077	1.093	1.093	1.155	152,430	1.0998	-2.78%
2014-11-28	0	0.360	0.350	0.360	0.340	0.370	2,148,000	761,910	0.3547	1.124	1.093	1.124	1.062	1.155	687,854	1.1077	-4.00%
2014-11-27	0	0.375	0.370	0.385	0.370	0.395	2,958,000	1,139,470	0.3852	1.171	1.155	1.202	1.155	1.233	947,241	1.2029	1.35%
2014-11-26	0	0.370	0.355	0.370	0.335	0.375	134,000	48,270	0.3602	1.155	1.109	1.155	1.046	1.171	42,911	1.1249	2.78%
2014-11-25	0	0.360	0.360	0.370	0.355	0.370	570,000	209,740	0.3680	1.124	1.124	1.155	1.109	1.155	182,531	1.1491	-4.00%
2014-11-24	0	0.375	0.370	0.375	0.365	0.380	544,000	199,960	0.3676	1.171	1.155	1.171	1.140	1.187	174,205	1.1478	-1.32%
2014-11-21	0	0.380	0.380	0.385	0.360	0.380	1,336,000	499,930	0.3742	1.187	1.187	1.202	1.124	1.187	427,827	1.1685	0.00%
2014-11-20	0	0.380	0.370	0.380	0.365	0.390	956,000	359,710	0.3763	1.187	1.155	1.187	1.140	1.218	306,140	1.1750	1.33%
2014-11-19	0	0.375	0.370	0.380	0.345	0.390	8,682,000	3,286,140	0.3785	1.171	1.155	1.187	1.077	1.218	2,780,238	1.1820	5.63%
2014-11-18	0	0.355	0.355	0.360	0.320	0.360	2,244,000	777,200	0.3463	1.109	1.109	1.124	0.999	1.124	718,596	1.0816	10.94%
2014-11-17	0	0.320	0.320	0.340	0.320	0.340	154,000	49,570	0.3219	0.999	0.999	1.062	0.999	1.062	49,315	1.0052	-4.48%
2014-11-14	0	0.335	0.330	0.335	0.320	0.360	5,908,000	2,022,120	0.3423	1.046	1.031	1.046	0.999	1.124	1,891,920	1.0688	4.69%
2014-11-13	0	0.320	0.305	0.320	0.305	0.335	352,000	108,860	0.3093	0.999	0.952	0.999	0.952	1.046	112,721	0.9657	1.59%
2014-11-12	0	0.315	0.305	0.315	0.305	0.315	186,000	57,950	0.3116	0.984	0.952	0.984	0.952	0.984	59,563	0.9729	-1.56%
2014-11-11	0	0.320	0.305	0.320	0.305	0.320	302,000	93,820	0.3107	0.999	0.952	0.999	0.952	0.999	96,710	0.9701	0.00%
2014-11-10	0	0.320	0.315	0.325	0.300	0.330	36,000	11,350	0.3153	0.999	0.984	1.015	0.937	1.031	11,528	0.9845	3.23%
2014-11-07	0	0.310	0.305	0.315	-	-	0	0	-	0.968	0.952	0.984	-	-	0	-	0.00%
2014-11-06	0	0.310	0.305	0.315	0.300	0.315	844,000	257,700	0.3053	0.968	0.952	0.984	0.937	0.984	270,274	0.9535	-1.59%
2014-11-05	0	0.315	0.300	0.315	0.315	0.335	352,000	110,920	0.3151	0.984	0.937	0.984	0.984	1.046	112,721	0.9840	0.00%
2014-11-04	0	0.315	0.305	0.315	0.305	0.335	378,000	116,240	0.3075	0.984	0.952	0.984	0.952	1.046	121,047	0.9603	1.61%
2014-11-03	0	0.310	0.300	0.310	0.310	0.330	14,000	4,380	0.3129	0.968	0.937	0.968	0.968	1.031	4,483	0.9770	3.33%
2014-10-31	0	0.300	0.295	0.300	0.300	0.300	50,000	15,000	0.3000	0.937	0.921	0.937	0.937	0.937	16,012	0.9368	1.69%
2014-10-30	0	0.295	0.295	0.305	0.290	0.295	128,000	37,420	0.2923	0.921	0.921	0.952	0.906	0.921	40,989	0.9129	0.00%
2014-10-29	0	0.295	0.290	0.305	-	-	0	0	-	0.921	0.906	0.952	-	-	0	-	0.00%
2014-10-28	0	0.295	0.295	0.300	0.285	0.305	100,000	29,340	0.2934	0.921	0.921	0.937	0.890	0.952	32,023	0.9162	-1.67%
2014-10-27	0	0.300	0.290	0.300	0.290	0.340	584,000	171,070	0.2929	0.937	0.906	0.937	0.906	1.062	187,014	0.9147	-1.64%
2014-10-24	0	0.305	0.305	0.310	0.270	0.310	1,418,000	401,740	0.2833	0.952	0.952	0.968	0.843	0.968	454,086	0.8847	1.67%
2014-10-23	0	0.300	0.295	0.300	0.295	0.300	412,000	123,050	0.2987	0.937	0.921	0.937	0.921	0.937	131,935	0.9327	3.45%
2014-10-22	0	0.290	0.290	0.300	0.290	0.295	200,000	58,730	0.2937	0.906	0.906	0.937	0.906	0.921	64,046	0.9170	-6.45%
2014-10-21	0	0.310	0.300	0.310	0.295	0.310	132,000	39,630	0.3002	0.968	0.937	0.968	0.921	0.968	42,270	0.9375	0.00%
2014-10-20	0	0.310	0.300	0.310	0.315	0.315	2,000	630	0.3150	0.968	0.937	0.968	0.984	0.984	640	0.9837	-1.59%
2014-10-17	0	0.315	0.295	0.315	0.290	0.315	76,000	22,250	0.2928	0.984	0.921	0.984	0.906	0.984	24,337	0.9142	3.28%
2014-10-16	0	0.305	0.290	0.305	0.290	0.315	1,134,000	332,710	0.2934	0.952	0.906	0.952	0.906	0.984	363,141	0.9162	3.39%
2014-10-15	0	0.295	0.285	0.310	0.285	0.305	812,000	241,170	0.2970	0.921	0.890	0.968	0.890	0.952	260,027	0.9275	-6.35%
2014-10-14	0	0.315	0.305	0.315	-	-	0	0	-	0.984	0.952	0.984	-	-	0	-	0.00%
2014-10-13	0	0.315	0.305	0.315	0.295	0.320	562,000	173,670	0.3090	0.984	0.952	0.984	0.921	0.999	179,969	0.9650	5.00%
2014-10-10	0	0.300	0.300	0.310	0.300	0.310	1,146,000	351,450	0.3067	0.937	0.937	0.968	0.937	0.968	366,984	0.9577	-7.69%
2014-10-09	0	0.325	0.310	0.325	0.310	0.325	1,058,000	333,830	0.3155	1.015	0.968	1.015	0.968	1.015	338,804	0.9853	0.00%
2014-10-08	0	0.325	0.315	0.325	0.315	0.330	648,000	206,830	0.3192	1.015	0.984	1.015	0.984	1.031	207,509	0.9967	6.56%
2014-10-07	0	0.305	0.305	0.315	0.305	0.325	562,000	173,010	0.3078	0.952	0.952	0.984	0.952	1.015	179,969	0.9613	0.00%
2014-10-06	0	0.305	0.305	0.310	0.300	0.320	842,000	256,880	0.3051	0.952	0.952	0.968	0.937	0.999	269,634	0.9527	-3.02%
2014-10-03	0	0.320	0.300	0.320	0.280	0.330	414,000	126,090	0.3046	0.982	0.921	0.982	0.859	1.013	134,894	0.9347	4.92%
2014-09-30	0	0.305	0.300	0.305	0.290	0.335	2,390,000	712,290	0.2980	0.936	0.921	0.936	0.890	1.028	778,735	0.9147	-3.17%
2014-09-29	0	0.315	0.305	0.320	0.305	0.335	3,100,000	993,290	0.3204	0.967	0.936	0.982	0.936	1.028	1,010,074	0.9834	-10.00%
2014-09-26	0	0.350	0.350	0.355	0.335	0.355	1,396,000	482,970	0.3460	1.074	1.074	1.090	1.028	1.090	454,859	1.0618	-2.78%
2014-09-25	0	0.360	0.355	0.365	-	-	0	0	-	1.105	1.090	1.120	-	-	0	-	0.00%
2014-09-24	0	0.360	0.360	0.370	0.340	0.370	1,506,000	544,780	0.3617	1.105	1.105	1.136	1.043	1.136	490,701	1.1102	0.00%
2014-09-23	0	0.360	0.355	0.365	0.355	0.375	978,551	354,290	0.3621	1.105	1.090	1.120	1.090	1.151	318,842	1.1112	0.00%
2014-09-22	0	0.360	0.360	0.375	0.350	0.380	994,000	374,030	0.3763	1.105	1.105	1.151	1.074	1.166	323,875	1.1549	0.00%
2014-09-19	0	0.360	0.350	0.360	0.350	0.380	2,326,000	845,190	0.3634	1.105	1.074	1.105	1.074	1.166	757,881	1.1152	-1.37%
2014-09-18	0	0.365	0.365	0.370	0.350	0.390	6,294,000	2,305,870	0.3664	1.120	1.120	1.136	1.074	1.197	2,050,776	1.1244	-3.95%
2014-09-17	0	0.380	0.375	0.380	0.325	0.390	21,806,000	8,031,940	0.3683	1.166	1.151	1.166	0.997	1.197	7,105,057	1.1305	20.63%
2014-09-16	0	0.315	0.315	0.325	0.315	0.335	636,000	205,770	0.3235	0.967	0.967	0.997	0.967	1.028	207,228	0.9930	0.00%
2014-09-15	0	0.315	0.315	0.335	0.310	0.330	484,000	159,580	0.3297	0.967	0.967	1.028	0.951	1.013	157,702	1.0119	-4.55%
2014-09-12	0	0.330	0.320	0.330	0.315	0.330	3,902,000	1,257,220	0.3222	1.013	0.982	1.013	0.967	1.013	1,271,390	0.9889	4.76%
2014-09-11	0	0.315	0.300	0.315	0.310	0.320	600,000	188,760	0.3146	0.967	0.921	0.967	0.951	0.982	195,498	0.9655	3.28%
2014-09-10	0	0.305	0.305	0.315	0.295	0.305	330,000	99,180	0.3005	0.936	0.936	0.967	0.905	0.936	107,524	0.9224	-4.69%
2014-09-08	0	0.320	0.305	0.320	0.300	0.320	96,000	29,920	0.3117	0.982	0.936	0.982	0.921	0.982	31,280	0.9565	3.23%
2014-09-05	0	0.310	0.310	0.315	0.295	0.315	694,000	211,710	0.3051	0.951	0.951	0.967	0.905	0.967	226,126	0.9362	1.64%
2014-09-04	0	0.305	0.305	0.315	0.305	0.315	744,000	229,820	0.3089	0.936	0.936	0.967	0.936	0.967	242,418	0.9480	0.00%
2014-09-03	0	0.305	0.305	0.310	0.300	0.320	1,538,000	468,980	0.3049	0.936	0.936	0.951	0.921	0.982	501,127	0.9359	-4.69%
2014-09-02	0	0.320	0.310	0.320	0.305	0.340	424,000	134,050	0.3162	0.982	0.951	0.982	0.936	1.043	138,152	0.9703	3.23%
2014-09-01	0	0.310	0.300	0.310	0.290	0.315	892,000	272,090	0.3050	0.951	0.921	0.951	0.890	0.967	290,641	0.9362	-1.59%
2014-08-29	0	0.315	0.315	0.320	0.280	0.330	1,786,000	557,470	0.3121	0.967	0.967	0.982	0.859	1.013	581,933	0.9580	-1.56%
2014-08-28	0	0.320	0.315	0.320	0.315	0.330	1,294,000	416,980	0.3222	0.982	0.967	0.982	0.967	1.013	421,624	0.9890	0.00%
2014-08-27	0	0.320	0.320	0.325	0.320	0.335	4,422,000	1,448,800	0.3276	0.982	0.982	0.997	0.982	1.028	1,440,822	1.0055	1.59%
2014-08-26	0	0.315	0.315	0.320	0.315	0.325	1,316,000	419,880	0.3191	0.967	0.967	0.982	0.967	0.997	428,793	0.9792	0.00%
2014-08-25	0	0.315	0.315	0.320	0.315	0.325	2,990,000	958,870	0.3207	0.967	0.967	0.982	0.967	0.997	974,233	0.9842	1.61%
2014-08-22	0	0.310	0.310	0.315	0.305	0.320	3,812,000	1,193,140	0.3130	0.951	0.951	0.967	0.936	0.982	1,242,065	0.9606	3.33%
2014-08-21	0	0.300	0.300	0.305	0.295	0.305	1,202,000	363,670	0.3026	0.921	0.921	0.936	0.905	0.936	391,648	0.9286	0.00%
2014-08-20	0	0.300	0.295	0.300	0.290	0.305	600,000	177,080	0.2951	0.921	0.905	0.921	0.890	0.936	195,498	0.9058	0.00%
2014-08-19	0	0.300	0.295	0.300	0.295	0.310	1,852,000	560,940	0.3029	0.921	0.905	0.921	0.905	0.951	603,438	0.9296	1.69%
2014-08-18	0	0.295	0.290	0.295	0.285	0.310	2,424,000	707,900	0.2920	0.905	0.890	0.905	0.875	0.951	789,813	0.8963	-1.67%
2014-08-15	0	0.300	0.290	0.300	0.290	0.305	362,000	107,550	0.2971	0.921	0.890	0.921	0.890	0.936	117,951	0.9118	-1.64%
2014-08-14	0	0.305	0.300	0.305	0.300	0.315	522,000	158,640	0.3039	0.936	0.921	0.936	0.921	0.967	170,083	0.9327	-1.61%
2014-08-13	0	0.310	0.300	0.310	0.305	0.315	984,000	302,860	0.3078	0.951	0.921	0.951	0.936	0.967	320,617	0.9446	1.64%
2014-08-12	0	0.305	0.300	0.305	0.300	0.305	68,000	20,410	0.3001	0.936	0.921	0.936	0.921	0.936	22,156	0.9212	0.00%
2014-08-11	0	0.305	0.295	0.305	0.290	0.305	578,000	173,350	0.2999	0.936	0.905	0.936	0.890	0.936	188,330	0.9205	0.00%
2014-08-08	0	0.305	0.290	0.305	0.285	0.305	782,000	231,080	0.2955	0.936	0.890	0.936	0.875	0.936	254,799	0.9069	3.39%
2014-08-07	0	0.295	0.290	0.295	0.295	0.295	434,000	128,030	0.2950	0.905	0.890	0.905	0.905	0.905	141,410	0.9054	0.00%
2014-08-06	0	0.295	0.295	0.300	0.295	0.300	588,000	175,700	0.2988	0.905	0.905	0.921	0.905	0.921	191,588	0.9171	-1.67%
2014-08-05	0	0.300	0.300	0.305	0.285	0.305	2,512,000	752,060	0.2994	0.921	0.921	0.936	0.875	0.936	818,486	0.9188	-1.64%
2014-08-04	0	0.305	0.305	0.310	0.300	0.325	9,697,500	3,012,630	0.3107	0.936	0.936	0.951	0.921	0.997	3,159,740	0.9534	7.02%
2014-08-01	0	0.285	0.270	0.285	0.265	0.285	1,016,000	269,310	0.2651	0.875	0.829	0.875	0.813	0.875	331,044	0.8135	3.64%
2014-07-31	0	0.275	0.275	0.285	0.265	0.285	1,438,000	395,640	0.2751	0.844	0.844	0.875	0.813	0.875	468,544	0.8444	-1.79%
2014-07-30	0	0.280	0.275	0.285	0.280	0.285	182,000	51,670	0.2839	0.859	0.844	0.875	0.859	0.875	59,301	0.8713	1.82%
2014-07-29	0	0.275	0.275	0.285	0.275	0.290	172,000	47,980	0.2790	0.844	0.844	0.875	0.844	0.890	56,043	0.8561	0.00%
2014-07-28	0	0.275	0.275	0.290	0.260	0.275	12,000	3,360	0.2800	0.844	0.844	0.890	0.798	0.844	3,910	0.8593	-1.79%
2014-07-25	0	0.280	0.280	0.285	0.280	0.295	122,000	34,190	0.2802	0.859	0.859	0.875	0.859	0.905	39,751	0.8601	0.00%
2014-07-24	0	0.280	0.280	0.285	0.265	0.290	2,494,000	703,530	0.2821	0.859	0.859	0.875	0.813	0.890	812,621	0.8658	3.70%
2014-07-23	0	0.270	0.270	0.275	0.265	0.285	1,212,000	331,520	0.2735	0.829	0.829	0.844	0.813	0.875	394,906	0.8395	-1.82%
2014-07-22	0	0.275	0.275	0.285	0.270	0.295	2,604,000	733,440	0.2817	0.844	0.844	0.875	0.829	0.905	848,462	0.8644	7.84%
2014-07-21	0	0.255	0.255	0.270	0.255	0.255	44,000	11,220	0.2550	0.783	0.783	0.829	0.783	0.783	14,337	0.7826	0.00%
2014-07-18	0	0.255	0.250	0.265	0.255	0.255	76,000	19,380	0.2550	0.783	0.767	0.813	0.783	0.783	24,763	0.7826	0.00%
2014-07-17	0	0.255	0.250	0.265	-	-	6,000	1,530	0.2550	0.783	0.767	0.813	-	-	1,955	0.7826	0.00%
2014-07-16	0	0.255	0.255	0.260	-	-	0	0	-	0.783	0.783	0.798	-	-	0	-	0.00%
2014-07-15	0	0.255	0.255	0.260	0.250	0.260	896,000	228,580	0.2551	0.783	0.783	0.798	0.767	0.798	291,944	0.7830	-3.77%
2014-07-14	0	0.265	0.260	0.265	0.265	0.265	106,000	28,090	0.2650	0.813	0.798	0.813	0.813	0.813	34,538	0.8133	1.92%
2014-07-11	0	0.260	0.255	0.265	-	-	0	0	-	0.798	0.783	0.813	-	-	0	-	0.00%
2014-07-10	0	0.260	0.260	0.265	0.255	0.265	504,000	131,850	0.2616	0.798	0.798	0.813	0.783	0.813	164,219	0.8029	-3.70%
2014-07-09	0	0.270	0.260	0.270	-	-	0	0	-	0.829	0.798	0.829	-	-	0	-	0.00%
2014-07-08	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	0.829	0.798	0.829	0.829	0.829	16,292	0.8287	0.00%
2014-07-07	0	0.270	0.270	0.275	0.270	0.270	60,000	16,200	0.2700	0.829	0.829	0.844	0.829	0.829	19,550	0.8287	0.00%
2014-07-04	0	0.270	0.265	0.270	0.270	0.270	30,000	8,100	0.2700	0.829	0.813	0.829	0.829	0.829	9,775	0.8287	-1.82%
2014-07-03	0	0.275	0.260	0.275	-	-	0	0	-	0.844	0.798	0.844	-	-	0	-	0.00%
2014-07-02	0	0.275	0.265	0.275	0.275	0.275	2,000	550	0.2750	0.844	0.813	0.844	0.844	0.844	652	0.8440	0.00%
2014-06-30	0	0.275	0.260	0.275	0.260	0.275	282,000	73,900	0.2621	0.844	0.798	0.844	0.798	0.844	91,884	0.8043	1.85%
2014-06-27	0	0.270	0.265	0.270	0.265	0.275	770,000	204,860	0.2661	0.829	0.813	0.829	0.813	0.844	250,889	0.8165	1.89%
2014-06-26	0	0.265	0.255	0.265	0.255	0.265	132,080	33,698	0.2551	0.813	0.783	0.813	0.783	0.813	43,036	0.7830	1.92%
2014-06-25	0	0.260	0.255	0.265	-	-	0	0	-	0.798	0.783	0.813	-	-	0	-	0.00%
2014-06-24	0	0.260	0.255	0.270	-	-	0	0	-	0.798	0.783	0.829	-	-	0	-	0.00%
2014-06-23	0	0.260	0.255	0.260	0.255	0.270	718,000	188,100	0.2620	0.798	0.783	0.798	0.783	0.829	233,946	0.8040	1.96%
2014-06-20	0	0.255	0.250	0.260	0.255	0.255	100,000	25,500	0.2550	0.783	0.767	0.798	0.783	0.783	32,583	0.7826	0.00%
2014-06-19	0	0.255	0.250	0.255	0.255	0.255	50,000	12,750	0.2550	0.783	0.767	0.783	0.783	0.783	16,292	0.7826	2.00%
2014-06-18	0	0.250	0.250	0.255	0.250	0.255	262,000	66,000	0.2519	0.767	0.767	0.783	0.767	0.783	85,368	0.7731	-1.96%
2014-06-17	0	0.255	0.250	0.265	0.255	0.260	340,000	87,950	0.2587	0.783	0.767	0.813	0.783	0.798	110,782	0.7939	2.00%
2014-06-16	0	0.250	0.250	0.260	-	-	0	0	-	0.767	0.767	0.798	-	-	0	-	0.00%
2014-06-13	0	0.250	0.250	0.260	0.250	0.250	150,000	37,500	0.2500	0.767	0.767	0.798	0.767	0.767	48,875	0.7673	0.00%
2014-06-12	0	0.250	0.250	0.260	0.250	0.250	90,000	22,500	0.2500	0.767	0.767	0.798	0.767	0.767	29,325	0.7673	0.00%
2014-06-11	0	0.250	0.250	0.265	0.250	0.260	430,000	109,070	0.2537	0.767	0.767	0.813	0.767	0.798	140,107	0.7785	0.00%
2014-06-10	0	0.250	0.250	0.260	-	-	2,000	500	0.2500	0.767	0.767	0.798	-	-	652	0.7673	0.00%
2014-06-09	0	0.250	0.250	0.260	0.250	0.250	56,000	14,000	0.2500	0.767	0.767	0.798	0.767	0.767	18,247	0.7673	-3.10%
2014-06-06	0	0.258	0.250	0.265	-	-	0	0	-	0.792	0.767	0.813	-	-	0	-	0.00%
2014-06-05	0	0.258	0.250	0.265	-	-	0	0	-	0.792	0.767	0.813	-	-	0	-	0.00%
2014-06-04	0	0.265	0.255	0.270	-	-	0	0	-	0.792	0.762	0.807	-	-	0	-	0.00%
2014-06-03	0	0.265	0.255	0.265	0.265	0.265	50,000	13,250	0.2650	0.792	0.762	0.792	0.792	0.792	16,734	0.7918	3.92%
2014-05-30	0	0.255	0.255	0.270	0.250	0.255	28,000	7,050	0.2518	0.762	0.762	0.807	0.747	0.762	9,371	0.7523	0.00%
2014-05-29	0	0.255	0.255	0.270	-	-	0	0	-	0.762	0.762	0.807	-	-	0	-	0.00%
2014-05-28	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	0.762	0.762	0.807	0.762	0.762	6,693	0.7619	0.00%
2014-05-27	0	0.255	0.250	0.265	-	-	0	0	-	0.762	0.747	0.792	-	-	0	-	0.00%
2014-05-26	0	0.255	0.250	0.270	-	-	0	0	-	0.762	0.747	0.807	-	-	0	-	0.00%
2014-05-23	0	0.255	0.250	0.270	-	-	0	0	-	0.762	0.747	0.807	-	-	0	-	0.00%
2014-05-22	0	0.255	0.255	0.270	-	-	0	0	-	0.762	0.762	0.807	-	-	0	-	0.00%
2014-05-21	0	0.255	0.250	0.270	-	-	0	0	-	0.762	0.747	0.807	-	-	0	-	0.00%
2014-05-20	0	0.255	0.255	0.265	0.255	0.255	30,000	7,650	0.2550	0.762	0.762	0.792	0.762	0.762	10,040	0.7619	-3.77%
2014-05-19	0	0.265	0.260	0.265	0.250	0.270	488,000	128,040	0.2624	0.792	0.777	0.792	0.747	0.807	163,319	0.7840	6.85%
2014-05-16	0	0.248	0.248	0.255	0.245	0.248	22,000	5,398	0.2454	0.741	0.741	0.762	0.732	0.741	7,363	0.7331	-0.80%
2014-05-15	0	0.250	0.249	0.260	-	-	0	0	-	0.747	0.744	0.777	-	-	0	-	0.00%
2014-05-14	0	0.250	0.249	0.265	0.246	0.250	62,000	15,238	0.2458	0.747	0.744	0.792	0.735	0.747	20,750	0.7344	-3.85%
2014-05-13	0	0.260	0.246	0.265	0.245	0.260	32,000	7,870	0.2459	0.777	0.735	0.792	0.732	0.777	10,709	0.7349	4.84%
2014-05-12	0	0.248	0.245	0.265	0.248	0.250	100,000	24,960	0.2496	0.741	0.732	0.792	0.741	0.747	33,467	0.7458	-0.80%
2014-05-09	0	0.250	0.250	0.265	-	-	0	0	-	0.747	0.747	0.792	-	-	0	-	0.00%
2014-05-08	0	0.250	0.250	0.265	0.250	0.250	40,000	10,000	0.2500	0.747	0.747	0.792	0.747	0.747	13,387	0.7470	-1.96%
2014-05-07	0	0.255	0.247	0.260	0.255	0.260	40,000	10,250	0.2563	0.762	0.738	0.777	0.762	0.777	13,387	0.7657	2.00%
2014-05-05	0	0.250	0.246	0.260	-	-	0	0	-	0.747	0.735	0.777	-	-	0	-	0.00%
2014-05-02	0	0.250	0.245	0.260	0.250	0.250	120,000	30,000	0.2500	0.747	0.732	0.777	0.747	0.747	40,160	0.7470	0.40%
2014-04-30	0	0.249	0.248	0.260	0.245	0.250	150,000	37,220	0.2481	0.744	0.741	0.777	0.732	0.747	50,201	0.7414	-0.40%
2014-04-29	0	0.250	0.250	0.260	-	-	0	0	-	0.747	0.747	0.777	-	-	0	-	0.00%
2014-04-28	0	0.250	0.250	0.260	0.248	0.250	44,000	10,960	0.2491	0.747	0.747	0.777	0.741	0.747	14,726	0.7443	0.00%
2014-04-25	0	0.250	0.250	0.260	0.250	0.250	60,000	15,000	0.2500	0.747	0.747	0.777	0.747	0.747	20,080	0.7470	-1.96%
2014-04-24	0	0.255	0.255	0.265	-	-	0	0	-	0.762	0.762	0.792	-	-	0	-	0.00%
2014-04-23	0	0.255	0.250	0.270	-	-	0	0	-	0.762	0.747	0.807	-	-	0	-	0.00%
2014-04-22	0	0.255	0.255	0.260	-	-	0	0	-	0.762	0.762	0.777	-	-	0	-	0.00%
2014-04-17	0	0.255	0.255	0.265	0.255	0.255	146,000	37,230	0.2550	0.762	0.762	0.792	0.762	0.762	48,862	0.7619	-1.92%
2014-04-16	0	0.260	0.255	0.260	0.260	0.260	10,000	2,600	0.2600	0.777	0.762	0.777	0.777	0.777	3,347	0.7769	0.00%
2014-04-15	0	0.260	0.260	0.265	0.260	0.260	96,306	25,033	0.2599	0.777	0.777	0.792	0.777	0.777	32,231	0.7767	-3.70%
2014-04-14	0	0.270	0.265	0.270	-	-	0	0	-	0.807	0.792	0.807	-	-	0	-	-1.82%
2014-04-11	0	0.275	0.260	0.275	-	-	0	0	-	0.822	0.777	0.822	-	-	0	-	0.00%
2014-04-10	0	0.275	0.260	0.275	0.260	0.275	1,090,538	294,154	0.2697	0.822	0.777	0.822	0.777	0.822	364,971	0.8060	5.77%
2014-04-09	0	0.260	0.260	0.270	-	-	0	0	-	0.777	0.777	0.807	-	-	0	-	0.00%
2014-04-08	0	0.260	0.260	0.270	0.260	0.260	20,000	5,200	0.2600	0.777	0.777	0.807	0.777	0.777	6,693	0.7769	-3.70%
2014-04-07	0	0.270	0.265	0.270	0.270	0.275	36,000	9,740	0.2706	0.807	0.792	0.807	0.807	0.822	12,048	0.8084	1.89%
2014-04-04	0	0.265	0.265	0.275	-	-	0	0	-	0.792	0.792	0.822	-	-	0	-	0.00%
2014-04-03	0	0.265	0.260	0.270	0.265	0.265	20,000	5,300	0.2650	0.792	0.777	0.807	0.792	0.792	6,693	0.7918	-3.64%
2014-04-02	0	0.275	0.260	0.275	0.255	0.275	804,000	212,540	0.2644	0.822	0.777	0.822	0.762	0.822	269,075	0.7899	5.77%
2014-04-01	0	0.260	0.250	0.265	0.245	0.275	3,056,000	782,170	0.2559	0.777	0.747	0.792	0.732	0.822	1,022,754	0.7648	-5.45%
2014-03-31	0	0.275	0.265	0.275	0.275	0.275	2,000	550	0.2750	0.822	0.792	0.822	0.822	0.822	669	0.8217	1.85%
2014-03-28	0	0.270	0.260	0.270	0.260	0.270	558,000	148,080	0.2654	0.807	0.777	0.807	0.777	0.807	186,746	0.7929	0.00%
2014-03-27	0	0.270	0.265	0.275	0.255	0.285	1,672,000	455,100	0.2722	0.807	0.792	0.822	0.762	0.852	559,569	0.8133	1.89%
2014-03-26	0	0.265	0.250	0.265	0.255	0.275	248,000	67,320	0.2715	0.792	0.747	0.792	0.762	0.822	82,998	0.8111	-1.85%
2014-03-25	0	0.270	0.250	0.270	0.250	0.270	230,000	58,060	0.2524	0.807	0.747	0.807	0.747	0.807	76,974	0.7543	8.00%
2014-03-24	0	0.250	0.250	0.265	0.250	0.250	2,000	500	0.2500	0.747	0.747	0.792	0.747	0.747	669	0.7470	0.00%
2014-03-21	0	0.250	0.248	0.260	0.242	0.250	6,000	1,480	0.2467	0.747	0.741	0.777	0.723	0.747	2,008	0.7370	-3.85%
2014-03-20	0	0.260	0.247	0.260	-	-	0	0	-	0.777	0.738	0.777	-	-	0	-	0.00%
2014-03-19	0	0.260	0.250	0.260	0.250	0.260	23,984	5,996	0.2500	0.777	0.747	0.777	0.747	0.777	8,027	0.7470	-1.89%
2014-03-18	0	0.265	0.250	0.270	-	-	0	0	-	0.792	0.747	0.807	-	-	0	-	0.00%
2014-03-17	0	0.265	0.260	0.270	0.260	0.265	56,000	14,790	0.2641	0.792	0.777	0.807	0.777	0.792	18,742	0.7892	6.00%
2014-03-14	0	0.250	0.250	0.270	0.246	0.255	196,000	48,560	0.2478	0.747	0.747	0.807	0.735	0.762	65,595	0.7403	-3.85%
2014-03-13	0	0.260	0.260	0.275	0.260	0.260	4,000	1,040	0.2600	0.777	0.777	0.822	0.777	0.777	1,339	0.7769	-3.70%
2014-03-12	0	0.270	0.260	0.270	0.280	0.280	6,000	1,640	0.2733	0.807	0.777	0.807	0.837	0.837	2,008	0.8167	1.89%
2014-03-11	0	0.265	0.260	0.280	-	-	0	0	-	0.792	0.777	0.837	-	-	0	-	0.00%
2014-03-10	0	0.265	0.260	0.270	0.265	0.280	100,000	26,950	0.2695	0.792	0.777	0.807	0.792	0.837	33,467	0.8053	-5.36%
2014-03-07	0	0.280	0.260	0.280	0.285	0.285	2,000	570	0.2850	0.837	0.777	0.837	0.852	0.852	669	0.8516	3.70%
2014-03-06	0	0.270	0.260	0.280	0.270	0.270	2,000	540	0.2700	0.807	0.777	0.837	0.807	0.807	669	0.8068	3.85%
2014-03-05	0	0.260	0.260	0.270	-	-	0	0	-	0.777	0.777	0.807	-	-	0	-	0.00%
2014-03-04	0	0.260	0.260	0.265	0.260	0.280	6,000	1,610	0.2683	0.777	0.777	0.792	0.777	0.837	2,008	0.8018	-3.70%
2014-03-03	0	0.270	0.260	0.270	0.260	0.285	706,000	188,270	0.2667	0.807	0.777	0.807	0.777	0.852	236,278	0.7968	0.00%
2014-02-28	0	0.270	0.260	0.275	-	-	0	0	-	0.807	0.777	0.822	-	-	0	-	0.00%
2014-02-27	0	0.270	0.260	0.270	0.260	0.285	600,000	157,840	0.2631	0.807	0.777	0.807	0.777	0.852	200,802	0.7860	5.88%
2014-02-26	0	0.255	0.255	0.260	0.255	0.255	292,000	74,460	0.2550	0.762	0.762	0.777	0.762	0.762	97,724	0.7619	-1.92%
2014-02-25	0	0.260	0.255	0.260	0.260	0.260	84,000	21,840	0.2600	0.777	0.762	0.777	0.777	0.777	28,112	0.7769	-1.89%
2014-02-24	0	0.265	0.260	0.270	0.260	0.275	268,000	70,850	0.2644	0.792	0.777	0.807	0.777	0.822	89,692	0.7899	0.00%
2014-02-21	0	0.265	0.255	0.270	-	-	0	0	-	0.792	0.762	0.807	-	-	0	-	0.00%
2014-02-20	0	0.265	0.260	0.265	0.255	0.265	236,000	60,710	0.2572	0.792	0.777	0.792	0.762	0.792	78,982	0.7687	3.92%
2014-02-19	0	0.255	0.255	0.265	-	-	0	0	-	0.762	0.762	0.792	-	-	0	-	0.00%
2014-02-18	0	0.255	0.255	0.265	-	-	0	0	-	0.762	0.762	0.792	-	-	0	-	0.00%
2014-02-17	0	0.255	0.255	0.265	0.255	0.255	312,000	79,560	0.2550	0.762	0.762	0.792	0.762	0.762	104,417	0.7619	0.00%
2014-02-14	0	0.255	0.255	0.260	0.255	0.255	14,000	3,570	0.2550	0.762	0.762	0.777	0.762	0.762	4,685	0.7619	-3.77%
2014-02-13	0	0.265	0.260	0.265	0.260	0.265	178,000	46,900	0.2635	0.792	0.777	0.792	0.777	0.792	59,571	0.7873	-1.85%
2014-02-12	0	0.270	0.270	0.280	0.270	0.270	150,000	40,500	0.2700	0.807	0.807	0.837	0.807	0.807	50,201	0.8068	0.00%
2014-02-11	0	0.270	0.265	0.275	0.265	0.270	118,000	31,770	0.2692	0.807	0.792	0.822	0.792	0.807	39,491	0.8045	1.89%
2014-02-10	0	0.265	0.265	0.280	0.265	0.275	178,000	47,770	0.2684	0.792	0.792	0.837	0.792	0.822	59,571	0.8019	-1.85%
2014-02-07	0	0.270	0.260	0.270	0.270	0.270	4,000	1,080	0.2700	0.807	0.777	0.807	0.807	0.807	1,339	0.8068	0.00%
2014-02-06	0	0.270	0.260	0.275	-	-	0	0	-	0.807	0.777	0.822	-	-	0	-	0.00%
2014-02-05	0	0.270	0.260	0.270	0.270	0.270	150,000	40,500	0.2700	0.807	0.777	0.807	0.807	0.807	50,201	0.8068	0.00%
2014-02-04	0	0.270	0.260	0.270	0.260	0.295	780,000	209,910	0.2691	0.807	0.777	0.807	0.777	0.881	261,043	0.8041	0.00%
2014-01-30	0	0.270	0.260	0.270	-	-	0	0	-	0.807	0.777	0.807	-	-	0	-	0.00%
2014-01-29	0	0.270	0.260	0.275	0.260	0.270	212,000	55,300	0.2608	0.807	0.777	0.822	0.777	0.807	70,950	0.7794	0.00%
2014-01-28	0	0.270	0.265	0.270	0.255	0.270	260,000	66,910	0.2573	0.807	0.792	0.807	0.762	0.807	87,014	0.7690	0.00%
2014-01-27	0	0.270	0.265	0.270	0.260	0.270	106,000	27,600	0.2604	0.807	0.792	0.807	0.777	0.807	35,475	0.7780	1.89%
2014-01-24	0	0.265	0.265	0.270	0.265	0.275	98,000	26,170	0.2670	0.792	0.792	0.807	0.792	0.822	32,798	0.7979	-3.64%
2014-01-23	0	0.275	0.265	0.275	0.265	0.280	2,026,000	553,790	0.2733	0.822	0.792	0.822	0.792	0.837	678,043	0.8167	5.77%
2014-01-22	0	0.260	0.260	0.270	0.260	0.270	332,000	86,530	0.2606	0.777	0.777	0.807	0.777	0.807	111,111	0.7788	0.00%
2014-01-21	0	0.260	0.260	0.270	0.260	0.260	74,000	19,240	0.2600	0.777	0.777	0.807	0.777	0.777	24,766	0.7769	0.00%
2014-01-20	0	0.260	0.260	0.265	0.260	0.275	162,000	42,250	0.2608	0.777	0.777	0.792	0.777	0.822	54,217	0.7793	-1.89%
2014-01-17	0	0.265	0.265	0.275	0.260	0.270	514,000	134,800	0.2623	0.792	0.792	0.822	0.777	0.807	172,021	0.7836	-3.64%
2014-01-16	0	0.275	0.270	0.275	0.275	0.275	2,000	550	0.2750	0.822	0.807	0.822	0.822	0.822	669	0.8217	1.85%
2014-01-15	0	0.270	0.265	0.270	0.265	0.290	432,000	117,340	0.2716	0.807	0.792	0.807	0.792	0.867	144,578	0.8116	0.00%
2014-01-14	0	0.270	0.270	0.280	0.265	0.295	820,000	229,080	0.2794	0.807	0.807	0.837	0.792	0.881	274,430	0.8347	0.00%
2014-01-13	0	0.270	0.265	0.270	0.270	0.270	152,000	41,040	0.2700	0.807	0.792	0.807	0.807	0.807	50,870	0.8068	0.00%
2014-01-10	0	0.270	0.270	0.275	0.270	0.285	104,000	28,610	0.2751	0.807	0.807	0.822	0.807	0.852	34,806	0.8220	-3.57%
2014-01-09	0	0.280	0.265	0.280	0.260	0.280	466,000	121,900	0.2616	0.837	0.792	0.837	0.777	0.837	155,957	0.7816	1.82%
2014-01-08	0	0.275	0.270	0.280	0.265	0.280	790,000	212,800	0.2694	0.822	0.807	0.837	0.792	0.837	264,390	0.8049	1.85%
2014-01-07	0	0.270	0.270	0.275	0.265	0.280	22,000	6,000	0.2727	0.807	0.807	0.822	0.792	0.837	7,363	0.8149	-3.57%
2014-01-06	0	0.280	0.265	0.280	-	-	0	0	-	0.837	0.792	0.837	-	-	0	-	0.00%
2014-01-03	0	0.280	0.270	0.280	-	-	0	0	-	0.837	0.807	0.837	-	-	0	-	0.00%
2014-01-02	0	0.280	0.270	0.280	0.270	0.295	542,000	150,570	0.2778	0.837	0.807	0.837	0.807	0.881	181,392	0.8301	-3.45%
2013-12-31	0	0.290	0.275	0.290	0.280	0.290	70,000	19,750	0.2821	0.867	0.822	0.867	0.837	0.867	23,427	0.8430	3.57%
2013-12-30	0	0.280	0.275	0.280	0.280	0.290	172,000	48,280	0.2807	0.837	0.822	0.837	0.837	0.867	57,563	0.8387	0.00%
2013-12-27	0	0.280	0.275	0.280	0.275	0.285	246,000	68,330	0.2778	0.837	0.822	0.837	0.822	0.852	82,329	0.8300	1.82%
2013-12-24	0	0.275	0.265	0.275	0.260	0.280	42,000	11,330	0.2698	0.822	0.792	0.822	0.777	0.837	14,056	0.8061	1.85%
2013-12-23	0	0.270	0.270	0.275	0.270	0.280	62,000	16,810	0.2711	0.807	0.807	0.822	0.807	0.837	20,750	0.8101	-3.57%
2013-12-20	0	0.280	0.270	0.280	0.265	0.285	236,000	63,530	0.2692	0.837	0.807	0.837	0.792	0.852	78,982	0.8044	1.82%
2013-12-19	0	0.275	0.270	0.280	0.270	0.285	126,000	34,430	0.2733	0.822	0.807	0.837	0.807	0.852	42,169	0.8165	-1.79%
2013-12-18	0	0.280	0.275	0.280	0.270	0.285	1,334,000	366,830	0.2750	0.837	0.822	0.837	0.807	0.852	446,451	0.8217	3.70%
2013-12-17	0	0.270	0.270	0.285	0.270	0.290	452,000	128,640	0.2846	0.807	0.807	0.852	0.807	0.867	151,271	0.8504	0.00%
2013-12-16	0	0.270	0.265	0.285	0.270	0.285	1,514,000	411,850	0.2720	0.807	0.792	0.852	0.807	0.852	506,691	0.8128	-1.82%
2013-12-13	0	0.275	0.275	0.285	0.270	0.290	254,000	69,370	0.2731	0.822	0.822	0.852	0.807	0.867	85,006	0.8161	-5.17%
2013-12-12	0	0.290	0.275	0.290	0.270	0.295	152,000	41,090	0.2703	0.867	0.822	0.867	0.807	0.881	50,870	0.8077	5.45%
2013-12-11	0	0.275	0.275	0.295	0.270	0.320	870,000	248,270	0.2854	0.822	0.822	0.881	0.807	0.956	291,164	0.8527	-5.17%
2013-12-10	0	0.290	0.285	0.295	0.285	0.300	1,158,000	333,610	0.2881	0.867	0.852	0.881	0.852	0.896	387,549	0.8608	-1.69%
2013-12-09	0	0.295	0.290	0.295	0.285	0.300	1,054,000	305,200	0.2896	0.881	0.867	0.881	0.852	0.896	352,743	0.8652	3.51%
2013-12-06	0	0.285	0.285	0.290	0.280	0.315	1,504,000	441,290	0.2934	0.852	0.852	0.867	0.837	0.941	503,345	0.8767	-5.00%
2013-12-05	0	0.300	0.290	0.300	0.270	0.300	8,164,000	2,352,200	0.2881	0.896	0.867	0.896	0.807	0.896	2,732,252	0.8609	11.11%
2013-12-04	0	0.270	0.265	0.275	0.270	0.270	52,000	14,040	0.2700	0.807	0.792	0.822	0.807	0.807	17,403	0.8068	0.00%
2013-12-03	0	0.270	0.270	0.280	0.270	0.275	32,000	8,680	0.2713	0.807	0.807	0.837	0.807	0.822	10,709	0.8105	-3.57%
2013-12-02	0	0.280	0.270	0.280	0.280	0.280	2,000	560	0.2800	0.837	0.807	0.837	0.837	0.837	669	0.8366	3.70%
2013-11-29	0	0.270	0.270	0.280	0.270	0.280	56,000	15,180	0.2711	0.807	0.807	0.837	0.807	0.837	18,742	0.8100	-1.82%
2013-11-28	0	0.275	0.270	0.280	0.270	0.280	126,000	34,600	0.2746	0.822	0.807	0.837	0.807	0.837	42,169	0.8205	0.00%
2013-11-27	0	0.275	0.270	0.275	0.260	0.280	510,000	138,250	0.2711	0.822	0.807	0.822	0.777	0.837	170,682	0.8100	3.77%
2013-11-26	0	0.265	0.265	0.275	0.265	0.270	524,000	139,890	0.2670	0.792	0.792	0.822	0.792	0.807	175,367	0.7977	0.00%
2013-11-25	0	0.265	0.265	0.270	-	-	10,000	2,650	0.2650	0.792	0.792	0.807	-	-	3,347	0.7918	0.00%
2013-11-22	0	0.265	0.260	0.275	-	-	0	0	-	0.792	0.777	0.822	-	-	0	-	0.00%
2013-11-21	0	0.265	0.265	0.270	0.255	0.280	260,000	69,010	0.2654	0.792	0.792	0.807	0.762	0.837	87,014	0.7931	-1.85%
2013-11-20	0	0.270	0.270	0.275	0.270	0.275	568,000	153,890	0.2709	0.807	0.807	0.822	0.807	0.822	190,093	0.8096	1.89%
2013-11-19	0	0.265	0.265	0.275	0.265	0.280	1,754,000	480,820	0.2741	0.792	0.792	0.822	0.792	0.837	587,012	0.8191	-3.64%
2013-11-18	0	0.275	0.265	0.275	0.270	0.280	102,000	27,810	0.2726	0.822	0.792	0.822	0.807	0.837	34,136	0.8147	1.85%
2013-11-15	0	0.270	0.265	0.270	0.265	0.280	80,000	21,580	0.2698	0.807	0.792	0.807	0.792	0.837	26,774	0.8060	0.00%
2013-11-14	0	0.270	0.260	0.270	0.260	0.270	616,000	161,250	0.2618	0.807	0.777	0.807	0.777	0.807	206,157	0.7822	1.89%
2013-11-13	0	0.265	0.265	0.280	0.265	0.265	50,000	13,250	0.2650	0.792	0.792	0.837	0.792	0.792	16,734	0.7918	-5.36%
2013-11-12	0	0.280	0.265	0.280	0.265	0.280	316,000	86,920	0.2751	0.837	0.792	0.837	0.792	0.837	105,756	0.8219	7.69%
2013-11-11	0	0.260	0.260	0.265	0.260	0.275	462,000	120,360	0.2605	0.777	0.777	0.792	0.777	0.822	154,618	0.7784	-1.89%
2013-11-08	0	0.265	0.265	0.275	0.265	0.285	546,000	147,290	0.2698	0.792	0.792	0.822	0.792	0.852	182,730	0.8061	-3.64%
2013-11-07	0	0.275	0.265	0.275	0.265	0.285	1,014,000	277,520	0.2737	0.822	0.792	0.822	0.792	0.852	339,356	0.8178	3.77%
2013-11-06	0	0.265	0.260	0.275	0.265	0.285	688,000	183,820	0.2672	0.792	0.777	0.822	0.792	0.852	230,253	0.7983	-1.85%
2013-11-05	0	0.270	0.265	0.270	0.265	0.280	328,000	87,680	0.2673	0.807	0.792	0.807	0.792	0.837	109,772	0.7987	-3.57%
2013-11-04	0	0.280	0.265	0.280	0.265	0.285	590,000	165,090	0.2798	0.837	0.792	0.837	0.792	0.852	197,456	0.8361	1.82%
2013-11-01	0	0.275	0.270	0.275	0.250	0.285	1,860,000	490,520	0.2637	0.822	0.807	0.822	0.747	0.852	622,488	0.7880	7.84%
2013-10-31	0	0.255	0.255	0.265	0.255	0.255	100,000	25,500	0.2550	0.762	0.762	0.792	0.762	0.762	33,467	0.7619	-1.92%
2013-10-30	0	0.260	0.255	0.260	0.260	0.260	108,000	28,080	0.2600	0.777	0.762	0.777	0.777	0.777	36,144	0.7769	-1.89%
2013-10-29	0	0.265	0.255	0.265	0.255	0.265	66,000	16,990	0.2574	0.792	0.762	0.792	0.762	0.792	22,088	0.7692	0.00%
2013-10-28	0	0.265	0.255	0.265	0.250	0.265	258,000	64,890	0.2515	0.792	0.762	0.792	0.747	0.792	86,345	0.7515	6.00%
2013-10-25	0	0.250	0.250	0.260	-	-	0	0	-	0.747	0.747	0.777	-	-	0	-	0.00%
2013-10-24	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	0.747	0.747	0.777	0.747	0.747	66,934	0.7470	-1.96%
2013-10-23	0	0.255	0.255	0.260	0.250	0.270	686,000	179,810	0.2621	0.762	0.762	0.777	0.747	0.807	229,584	0.7832	-1.92%
2013-10-22	0	0.260	0.260	0.265	0.255	0.260	308,000	78,710	0.2556	0.777	0.777	0.792	0.762	0.777	103,079	0.7636	-1.89%
2013-10-21	0	0.265	0.265	0.270	0.250	0.270	422,000	111,690	0.2647	0.792	0.792	0.807	0.747	0.807	141,231	0.7908	1.92%
2013-10-18	0	0.260	0.255	0.260	0.255	0.260	360,000	92,110	0.2559	0.777	0.762	0.777	0.762	0.777	120,481	0.7645	1.96%
2013-10-17	0	0.255	0.255	0.270	-	-	0	0	-	0.762	0.762	0.807	-	-	0	-	0.00%
2013-10-16	0	0.255	0.255	0.260	0.250	0.260	126,000	32,150	0.2552	0.762	0.762	0.777	0.747	0.777	42,169	0.7624	-5.56%
2013-10-15	0	0.270	0.255	0.270	0.250	0.270	242,000	62,410	0.2579	0.807	0.762	0.807	0.747	0.807	80,990	0.7706	3.85%
2013-10-11	0	0.260	0.260	0.270	-	-	0	0	-	0.777	0.777	0.807	-	-	0	-	1.96%
2013-10-10	0	0.255	0.255	0.260	0.255	0.275	62,000	16,400	0.2645	0.762	0.762	0.777	0.762	0.822	20,750	0.7904	-3.77%
2013-10-09	0	0.265	0.255	0.265	0.255	0.265	130,000	34,150	0.2627	0.792	0.762	0.792	0.762	0.792	43,507	0.7849	1.92%
2013-10-08	0	0.260	0.255	0.265	0.255	0.260	268,000	69,180	0.2581	0.777	0.762	0.792	0.762	0.777	89,692	0.7713	1.96%
2013-10-07	0	0.255	0.255	0.260	0.255	0.265	658,000	172,300	0.2619	0.762	0.762	0.777	0.762	0.792	220,213	0.7824	-3.77%
2013-10-04	0	0.270	0.265	0.270	0.260	0.275	150,000	39,130	0.2609	0.792	0.777	0.792	0.762	0.806	51,148	0.7650	0.00%
2013-10-03	0	0.270	0.265	0.270	0.270	0.270	4,000	1,080	0.2700	0.792	0.777	0.792	0.792	0.792	1,364	0.7918	1.89%
2013-10-02	0	0.265	0.265	0.270	0.265	0.270	308,000	82,120	0.2666	0.777	0.777	0.792	0.777	0.792	105,023	0.7819	-1.85%
2013-09-30	0	0.270	0.260	0.270	0.260	0.270	1,120,000	296,730	0.2649	0.792	0.762	0.792	0.762	0.792	381,904	0.7770	1.89%
2013-09-27	0	0.265	0.265	0.270	0.265	0.280	436,000	116,740	0.2678	0.777	0.777	0.792	0.777	0.821	148,670	0.7852	-1.85%
2013-09-26	0	0.270	0.270	0.275	0.265	0.275	400,000	107,290	0.2682	0.792	0.792	0.806	0.777	0.806	136,394	0.7866	-3.57%
2013-09-25	0	0.280	0.270	0.280	0.285	0.285	8,000	2,280	0.2850	0.821	0.792	0.821	0.836	0.836	2,728	0.8358	1.82%
2013-09-24	0	0.275	0.270	0.280	0.265	0.280	924,000	252,420	0.2732	0.806	0.792	0.821	0.777	0.821	315,070	0.8012	-3.51%
2013-09-23	0	0.285	0.280	0.285	0.280	0.290	460,000	130,670	0.2841	0.836	0.821	0.836	0.821	0.850	156,853	0.8331	0.00%
2013-09-19	0	0.285	0.285	0.290	0.270	0.290	2,648,000	753,420	0.2845	0.836	0.836	0.850	0.792	0.850	902,929	0.8344	3.64%
2013-09-18	0	0.275	0.270	0.275	0.265	0.285	1,737,696	477,370	0.2747	0.806	0.792	0.806	0.777	0.836	592,529	0.8056	1.85%
2013-09-17	0	0.270	0.265	0.270	0.265	0.285	1,664,000	445,690	0.2678	0.792	0.777	0.792	0.777	0.836	567,399	0.7855	-3.57%
2013-09-16	0	0.280	0.280	0.285	0.250	0.350	5,548,000	1,547,610	0.2789	0.821	0.821	0.836	0.733	1.026	1,891,786	0.8181	12.00%
2013-09-13	0	0.250	0.245	0.265	-	-	0	0	-	0.733	0.719	0.777	-	-	0	-	0.00%
2013-09-12	0	0.250	0.246	0.260	0.241	0.255	626,000	157,146	0.2510	0.733	0.721	0.762	0.707	0.748	213,457	0.7362	-3.85%
2013-09-11	0	0.260	0.242	0.260	-	-	0	0	-	0.762	0.710	0.762	-	-	0	-	0.00%
2013-09-10	0	0.260	0.243	0.260	0.270	0.270	20,000	5,400	0.2700	0.762	0.713	0.762	0.792	0.792	6,820	0.7918	4.00%
2013-09-09	0	0.250	0.243	0.255	0.250	0.250	100,000	25,000	0.2500	0.733	0.713	0.748	0.733	0.733	34,099	0.7332	4.17%
2013-09-06	0	0.240	0.240	0.265	-	-	0	0	-	0.704	0.704	0.777	-	-	0	-	0.00%
2013-09-05	0	0.240	0.239	0.265	0.240	0.240	170,000	40,800	0.2400	0.704	0.701	0.777	0.704	0.704	57,967	0.7038	0.00%
2013-09-04	0	0.240	0.237	0.265	0.240	0.240	148,000	35,520	0.2400	0.704	0.695	0.777	0.704	0.704	50,466	0.7038	-0.83%
2013-09-03	0	0.242	0.238	0.260	0.240	0.242	220,000	52,820	0.2401	0.710	0.698	0.762	0.704	0.710	75,017	0.7041	-0.41%
2013-09-02	0	0.243	0.242	0.250	-	-	0	0	-	0.713	0.710	0.733	-	-	0	-	0.00%
2013-08-30	0	0.243	0.243	0.255	0.243	0.243	60,000	14,580	0.2430	0.713	0.713	0.748	0.713	0.713	20,459	0.7126	-0.82%
2013-08-29	0	0.245	0.245	0.255	-	-	0	0	-	0.719	0.719	0.748	-	-	0	-	2.08%
2013-08-28	0	0.240	0.228	0.250	0.240	0.242	150,000	36,048	0.2403	0.704	0.669	0.733	0.704	0.710	51,148	0.7048	-3.23%
2013-08-27	0	0.248	0.242	0.248	0.242	0.265	238,000	57,690	0.2424	0.727	0.710	0.727	0.710	0.777	81,154	0.7109	-0.80%
2013-08-26	0	0.250	0.242	0.255	0.241	0.255	1,162,000	282,468	0.2431	0.733	0.710	0.748	0.707	0.748	396,225	0.7129	0.00%
2013-08-23	0	0.250	0.245	0.250	0.241	0.250	56,000	13,536	0.2417	0.733	0.719	0.733	0.707	0.733	19,095	0.7089	0.00%
2013-08-22	0	0.250	0.244	0.250	0.240	0.250	2,202,000	536,434	0.2436	0.733	0.716	0.733	0.704	0.733	750,850	0.7144	-5.66%
2013-08-21	0	0.265	0.243	0.265	-	-	0	0	-	0.777	0.713	0.777	-	-	0	-	0.00%
2013-08-20	0	0.265	0.250	0.265	-	-	0	0	-	0.777	0.733	0.777	-	-	0	-	0.00%
2013-08-19	0	0.265	0.260	0.265	0.260	0.270	36,000	9,500	0.2639	0.777	0.762	0.777	0.762	0.792	12,275	0.7739	-1.85%
2013-08-16	0	0.270	0.260	0.270	0.265	0.270	520,000	138,560	0.2665	0.792	0.762	0.792	0.777	0.792	177,312	0.7814	3.85%
2013-08-15	0	0.260	0.255	0.265	0.260	0.275	64,000	16,890	0.2639	0.762	0.748	0.777	0.762	0.806	21,823	0.7740	-1.89%
2013-08-13	0	0.265	0.260	0.265	0.250	0.285	602,000	160,550	0.2667	0.777	0.762	0.777	0.733	0.836	205,273	0.7821	6.00%
2013-08-12	0	0.250	0.250	0.260	0.250	0.250	102,000	25,500	0.2500	0.733	0.733	0.762	0.733	0.733	34,780	0.7332	2.04%
2013-08-09	0	0.245	0.245	0.255	0.245	0.255	110,000	27,976	0.2543	0.719	0.719	0.748	0.719	0.748	37,508	0.7459	-3.92%
2013-08-08	0	0.255	0.255	0.260	0.255	0.255	50,000	12,750	0.2550	0.748	0.748	0.762	0.748	0.748	17,049	0.7478	0.00%
2013-08-07	0	0.255	0.246	0.255	0.245	0.260	306,000	75,540	0.2469	0.748	0.721	0.748	0.719	0.762	104,341	0.7240	0.00%
2013-08-06	0	0.255	0.242	0.255	0.242	0.260	694,000	173,150	0.2495	0.748	0.710	0.748	0.710	0.762	236,644	0.7317	0.00%
2013-08-05	0	0.255	0.250	0.260	0.250	0.270	198,000	50,460	0.2548	0.748	0.733	0.762	0.733	0.792	67,515	0.7474	-1.92%
2013-08-02	0	0.260	0.255	0.260	0.260	0.275	38,000	9,940	0.2616	0.762	0.748	0.762	0.762	0.806	12,957	0.7671	0.00%
2013-08-01	0	0.260	0.255	0.260	0.260	0.260	42,000	10,920	0.2600	0.762	0.748	0.762	0.762	0.762	14,321	0.7625	1.96%
2013-07-31	0	0.255	0.250	0.255	0.255	0.275	228,000	58,220	0.2554	0.748	0.733	0.748	0.748	0.806	77,745	0.7489	-1.92%
2013-07-30	0	0.260	0.250	0.260	0.250	0.260	40,000	10,220	0.2555	0.762	0.733	0.762	0.733	0.762	13,639	0.7493	0.00%
2013-07-29	0	0.260	0.255	0.260	0.260	0.270	6,000	1,580	0.2633	0.762	0.748	0.762	0.762	0.792	2,046	0.7723	1.96%
2013-07-26	0	0.255	0.255	0.260	0.255	0.285	236,000	61,680	0.2614	0.748	0.748	0.762	0.748	0.836	80,473	0.7665	-5.56%
2013-07-25	0	0.270	0.265	0.270	0.260	0.270	162,000	42,210	0.2606	0.792	0.777	0.792	0.762	0.792	55,240	0.7641	1.89%
2013-07-24	0	0.265	0.255	0.265	0.280	0.280	2,000	560	0.2800	0.777	0.748	0.777	0.821	0.821	682	0.8211	-1.85%
2013-07-23	0	0.270	0.260	0.270	0.260	0.270	596,000	155,800	0.2614	0.792	0.762	0.792	0.762	0.792	203,227	0.7666	3.85%
2013-07-22	0	0.260	0.255	0.260	0.255	0.265	268,000	68,790	0.2567	0.762	0.748	0.762	0.748	0.777	91,384	0.7528	4.00%
2013-07-19	0	0.250	0.247	0.250	0.249	0.255	126,080	31,527	0.2501	0.733	0.724	0.733	0.730	0.748	42,991	0.7333	0.81%
2013-07-18	0	0.248	0.245	0.248	0.243	0.250	206,000	50,920	0.2472	0.727	0.719	0.727	0.713	0.733	70,243	0.7249	-0.80%
2013-07-17	0	0.250	0.245	0.250	0.243	0.255	450,000	110,550	0.2457	0.733	0.719	0.733	0.713	0.748	153,443	0.7205	0.00%
2013-07-16	0	0.250	0.245	0.250	0.240	0.255	462,000	111,930	0.2423	0.733	0.719	0.733	0.704	0.748	157,535	0.7105	4.17%
2013-07-15	0	0.240	0.227	0.244	0.227	0.240	460,000	105,972	0.2304	0.704	0.666	0.716	0.666	0.704	156,853	0.6756	0.00%
2013-07-12	0	0.240	0.232	0.249	0.240	0.240	100,000	24,000	0.2400	0.704	0.680	0.730	0.704	0.704	34,099	0.7038	2.13%
2013-07-11	0	0.235	0.232	0.240	0.235	0.255	780,000	190,700	0.2445	0.689	0.680	0.704	0.689	0.748	265,969	0.7170	-2.08%
2013-07-10	0	0.240	0.240	0.255	0.240	0.240	40,000	9,600	0.2400	0.704	0.704	0.748	0.704	0.704	13,639	0.7038	0.00%
2013-07-09	0	0.240	0.240	0.260	0.240	0.240	140,000	33,600	0.2400	0.704	0.704	0.762	0.704	0.704	47,738	0.7038	0.00%
2013-07-08	0	0.240	0.235	0.240	0.240	0.240	100,000	24,000	0.2400	0.704	0.689	0.704	0.704	0.704	34,099	0.7038	-4.00%
2013-07-05	0	0.250	0.241	0.250	0.250	0.250	6,000	1,500	0.2500	0.733	0.707	0.733	0.733	0.733	2,046	0.7332	4.17%
2013-07-04	0	0.240	0.230	0.255	0.240	0.240	230,000	55,200	0.2400	0.704	0.675	0.748	0.704	0.704	78,427	0.7038	0.00%
2013-07-03	0	0.240	0.229	0.249	0.240	0.240	100,000	24,000	0.2400	0.704	0.672	0.730	0.704	0.704	34,099	0.7038	0.00%
2013-07-02	0	0.240	0.229	0.249	0.240	0.240	100,000	24,000	0.2400	0.704	0.672	0.730	0.704	0.704	34,099	0.7038	0.00%
2013-06-28	0	0.240	0.232	0.249	0.233	0.240	104,000	24,260	0.2333	0.704	0.680	0.730	0.683	0.704	35,462	0.6841	0.00%
2013-06-27	0	0.240	0.240	0.255	0.240	0.240	40,000	9,600	0.2400	0.704	0.704	0.748	0.704	0.704	13,639	0.7038	3.45%
2013-06-26	0	0.232	0.232	0.270	0.231	0.240	140,000	33,240	0.2374	0.680	0.680	0.792	0.677	0.704	47,738	0.6963	-2.52%
2013-06-25	0	0.238	0.238	0.240	0.232	0.240	406,000	96,992	0.2389	0.698	0.698	0.704	0.680	0.704	138,440	0.7006	-0.83%
2013-06-24	0	0.240	0.240	0.255	0.240	0.240	180,000	43,200	0.2400	0.704	0.704	0.748	0.704	0.704	61,377	0.7038	-4.00%
2013-06-21	0	0.250	0.240	0.250	-	-	0	0	-	0.733	0.704	0.733	-	-	0	-	0.00%
2013-06-20	0	0.250	0.240	0.260	0.236	0.250	46,000	11,008	0.2393	0.733	0.704	0.762	0.692	0.733	15,685	0.7018	0.00%
2013-06-19	0	0.250	0.243	0.265	0.248	0.250	30,000	7,480	0.2493	0.733	0.713	0.777	0.727	0.733	10,230	0.7312	0.81%
2013-06-18	0	0.248	0.235	0.255	-	-	0	0	-	0.727	0.689	0.748	-	-	0	-	0.00%
2013-06-17	0	0.248	0.238	0.265	0.248	0.248	100,000	24,800	0.2480	0.727	0.698	0.777	0.727	0.727	34,099	0.7273	-2.75%
2013-06-14	0	0.255	0.241	0.265	-	-	0	0	-	0.748	0.707	0.777	-	-	0	-	0.00%
2013-06-13	0	0.255	0.240	0.255	0.240	0.255	54,000	13,740	0.2544	0.748	0.704	0.748	0.704	0.748	18,413	0.7462	2.82%
2013-06-11	0	0.248	0.243	0.255	0.248	0.285	264,000	65,780	0.2492	0.727	0.713	0.748	0.727	0.836	90,020	0.7307	-0.80%
2013-06-10	0	0.250	0.250	0.260	0.249	0.250	304,000	75,936	0.2498	0.733	0.733	0.762	0.730	0.733	103,660	0.7326	0.00%
2013-06-07	0	0.250	0.250	0.260	0.250	0.250	198,000	49,500	0.2500	0.733	0.733	0.762	0.733	0.733	67,515	0.7332	-1.96%
2013-06-06	0	0.255	0.255	0.260	0.255	0.265	564,000	148,250	0.2629	0.748	0.748	0.762	0.748	0.777	192,316	0.7709	2.82%
2013-06-05	0	0.248	0.248	0.260	0.248	0.255	348,000	86,958	0.2499	0.727	0.727	0.762	0.727	0.748	118,663	0.7328	-2.75%
2013-06-04	0	0.255	0.250	0.260	0.250	0.260	470,000	118,370	0.2519	0.748	0.733	0.762	0.733	0.762	160,263	0.7386	-3.41%
2013-06-03	0	0.264	0.260	0.270	-	-	300,000	80,000	0.2667	0.774	0.762	0.792	-	-	102,296	0.7820	0.19%
2013-05-31	0	0.270	0.260	0.270	0.270	0.275	300,000	81,250	0.2708	0.773	0.744	0.773	0.773	0.787	104,819	0.7751	0.00%
2013-05-30	0	0.270	0.260	0.270	-	-	0	0	-	0.773	0.744	0.773	-	-	0	-	-1.82%
2013-05-29	0	0.275	0.265	0.275	0.265	0.280	546,000	145,520	0.2665	0.787	0.758	0.787	0.758	0.801	190,771	0.7628	0.00%
2013-05-28	0	0.275	0.270	0.275	0.270	0.275	634,000	171,190	0.2700	0.787	0.773	0.787	0.773	0.787	221,517	0.7728	1.85%
2013-05-27	0	0.270	0.270	0.280	0.265	0.275	110,000	29,600	0.2691	0.773	0.773	0.801	0.758	0.787	38,434	0.7702	1.89%
2013-05-24	0	0.265	0.260	0.265	0.265	0.270	210,000	55,700	0.2652	0.758	0.744	0.758	0.758	0.773	73,373	0.7591	1.92%
2013-05-23	0	0.260	0.260	0.265	0.250	0.275	1,222,000	316,060	0.2586	0.744	0.744	0.758	0.716	0.787	426,963	0.7403	-7.14%
2013-05-22	0	0.280	0.265	0.280	-	-	100,000	27,500	0.2750	0.801	0.758	0.801	-	-	34,940	0.7871	-1.75%
2013-05-21	0	0.285	0.265	0.285	0.255	0.290	1,426,000	391,630	0.2746	0.816	0.758	0.816	0.730	0.830	498,240	0.7860	9.62%
2013-05-20	0	0.260	0.260	0.270	0.260	0.270	556,000	145,960	0.2625	0.744	0.744	0.773	0.744	0.773	194,265	0.7513	-3.70%
2013-05-16	0	0.270	0.260	0.270	0.270	0.270	240,000	64,800	0.2700	0.773	0.744	0.773	0.773	0.773	83,855	0.7728	1.89%
2013-05-15	0	0.265	0.265	0.275	0.260	0.270	470,000	122,940	0.2616	0.758	0.758	0.787	0.744	0.773	164,216	0.7486	-3.64%
2013-05-14	0	0.275	0.260	0.275	-	-	0	0	-	0.787	0.744	0.787	-	-	0	-	-1.79%
2013-05-13	0	0.280	0.260	0.280	-	-	0	0	-	0.801	0.744	0.801	-	-	0	-	0.00%
2013-05-10	0	0.280	0.260	0.280	0.260	0.280	204,000	54,110	0.2652	0.801	0.744	0.801	0.744	0.801	71,277	0.7592	3.70%
2013-05-09	0	0.270	0.270	0.275	0.265	0.290	168,000	45,410	0.2703	0.773	0.773	0.787	0.758	0.830	58,699	0.7736	1.89%
2013-05-08	0	0.265	0.260	0.265	0.260	0.265	366,000	96,010	0.2623	0.758	0.744	0.758	0.744	0.758	127,879	0.7508	0.00%
2013-05-07	0	0.265	0.265	0.270	0.265	0.265	2,000	530	0.2650	0.758	0.758	0.773	0.758	0.758	699	0.7585	1.92%
2013-05-06	0	0.260	0.260	0.265	0.260	0.270	248,000	66,640	0.2687	0.744	0.744	0.758	0.744	0.773	86,650	0.7691	-5.45%
2013-05-03	0	0.275	0.265	0.275	0.265	0.280	224,000	59,530	0.2658	0.787	0.758	0.787	0.758	0.801	78,265	0.7606	3.77%
2013-05-02	0	0.265	0.260	0.275	0.265	0.290	90,000	23,970	0.2663	0.758	0.744	0.787	0.758	0.830	31,446	0.7623	-1.85%
2013-04-30	0	0.270	0.260	0.270	-	-	0	0	-	0.773	0.744	0.773	-	-	0	-	0.00%
2013-04-29	0	0.270	0.265	0.275	-	-	0	0	-	0.773	0.758	0.787	-	-	0	-	0.00%
2013-04-26	0	0.270	0.260	0.270	0.265	0.285	144,000	38,210	0.2653	0.773	0.744	0.773	0.758	0.816	50,313	0.7594	-5.26%
2013-04-25	0	0.285	0.270	0.285	0.255	0.285	8,000	2,100	0.2625	0.816	0.773	0.816	0.730	0.816	2,795	0.7513	3.64%
2013-04-24	0	0.275	0.260	0.275	0.255	0.285	352,000	90,820	0.2580	0.787	0.744	0.787	0.730	0.816	122,988	0.7384	5.77%
2013-04-23	0	0.260	0.260	0.275	0.260	0.260	58,000	15,080	0.2600	0.744	0.744	0.787	0.744	0.744	20,265	0.7441	-5.45%
2013-04-22	0	0.275	0.260	0.275	0.275	0.295	584,000	167,040	0.2860	0.787	0.744	0.787	0.787	0.844	204,048	0.8186	1.85%
2013-04-19	0	0.270	0.260	0.270	0.265	0.275	746,000	197,730	0.2651	0.773	0.744	0.773	0.758	0.787	260,650	0.7586	3.85%
2013-04-18	0	0.260	0.255	0.260	0.255	0.260	682,000	175,810	0.2578	0.744	0.730	0.744	0.730	0.744	238,289	0.7378	0.00%
2013-04-17	0	0.260	0.255	0.265	0.250	0.280	1,250,000	327,050	0.2616	0.744	0.730	0.758	0.716	0.801	436,746	0.7488	-1.89%
2013-04-16	0	0.265	0.265	0.270	0.260	0.270	478,000	124,810	0.2611	0.758	0.758	0.773	0.744	0.773	167,012	0.7473	-1.85%
2013-04-15	0	0.270	0.270	0.280	0.265	0.280	172,000	47,020	0.2734	0.773	0.773	0.801	0.758	0.801	60,096	0.7824	-8.47%
2013-04-12	0	0.295	0.280	0.295	0.265	0.295	44,000	12,700	0.2886	0.844	0.801	0.844	0.758	0.844	15,373	0.8261	5.36%
2013-04-11	0	0.280	0.270	0.280	0.270	0.295	362,000	99,350	0.2744	0.801	0.773	0.801	0.773	0.844	126,482	0.7855	-1.75%
2013-04-10	0	0.285	0.270	0.285	0.270	0.290	194,000	52,530	0.2708	0.816	0.773	0.816	0.773	0.830	67,783	0.7750	1.79%
2013-04-09	0	0.280	0.265	0.290	-	-	0	0	-	0.801	0.758	0.830	-	-	0	-	0.00%
2013-04-08	0	0.280	0.265	0.280	0.285	0.285	2,000	570	0.2850	0.801	0.758	0.801	0.816	0.816	699	0.8157	5.66%
2013-04-05	0	0.265	0.265	0.275	0.265	0.275	440,000	117,690	0.2675	0.758	0.758	0.787	0.758	0.787	153,735	0.7655	-7.02%
2013-04-03	0	0.285	0.275	0.285	0.270	0.285	44,000	11,980	0.2723	0.816	0.787	0.816	0.773	0.816	15,373	0.7793	0.00%
2013-04-02	0	0.285	0.275	0.285	0.275	0.300	164,000	45,280	0.2761	0.816	0.787	0.816	0.787	0.859	57,301	0.7902	0.00%
2013-03-28	0	0.285	0.280	0.290	0.275	0.300	1,072,000	302,800	0.2825	0.816	0.801	0.830	0.787	0.859	374,553	0.8084	-1.72%
2013-03-27	0	0.290	0.290	0.300	0.285	0.305	2,744,000	809,790	0.2951	0.830	0.830	0.859	0.816	0.873	958,744	0.8446	0.00%
2013-03-26	0	0.290	0.285	0.290	0.280	0.300	786,000	226,110	0.2877	0.830	0.816	0.830	0.801	0.859	274,626	0.8233	-1.69%
2013-03-25	0	0.295	0.290	0.295	0.295	0.300	22,000	6,500	0.2955	0.844	0.830	0.844	0.844	0.859	7,687	0.8456	3.51%
2013-03-22	0	0.285	0.285	0.295	0.280	0.300	12,000	3,440	0.2867	0.816	0.816	0.844	0.801	0.859	4,193	0.8205	-1.72%
2013-03-21	0	0.290	0.285	0.290	0.280	0.300	248,000	71,950	0.2901	0.830	0.816	0.830	0.801	0.859	86,650	0.8303	0.00%
2013-03-20	0	0.290	0.285	0.295	0.280	0.300	166,000	47,850	0.2883	0.830	0.816	0.844	0.801	0.859	58,000	0.8250	-1.69%
2013-03-19	0	0.295	0.275	0.295	0.275	0.310	32,000	9,340	0.2919	0.844	0.787	0.844	0.787	0.887	11,181	0.8354	1.72%
2013-03-18	0	0.290	0.275	0.290	0.270	0.310	334,000	94,520	0.2830	0.830	0.787	0.830	0.773	0.887	116,698	0.8100	0.00%
2013-03-15	0	0.290	0.280	0.290	0.275	0.310	630,000	181,700	0.2884	0.830	0.801	0.830	0.787	0.887	220,120	0.8255	1.75%
2013-03-14	0	0.285	0.275	0.285	0.275	0.310	128,000	36,470	0.2849	0.816	0.787	0.816	0.787	0.887	44,723	0.8155	0.00%
2013-03-13	0	0.285	0.275	0.285	0.270	0.295	598,000	166,280	0.2781	0.816	0.787	0.816	0.773	0.844	208,939	0.7958	1.79%
2013-03-12	0	0.280	0.275	0.280	0.275	0.305	1,410,000	402,030	0.2851	0.801	0.787	0.801	0.787	0.873	492,649	0.8161	-5.08%
2013-03-11	0	0.295	0.280	0.295	0.290	0.310	16,000	4,690	0.2931	0.844	0.801	0.844	0.830	0.887	5,590	0.8389	1.72%
2013-03-08	0	0.290	0.275	0.290	0.265	0.295	496,000	139,620	0.2815	0.830	0.787	0.830	0.758	0.844	173,301	0.8057	0.00%
2013-03-07	0	0.290	0.280	0.290	0.275	0.310	1,436,000	408,460	0.2844	0.830	0.801	0.830	0.787	0.887	501,734	0.8141	-3.33%
2013-03-06	0	0.300	0.295	0.300	0.300	0.300	6,000	1,800	0.3000	0.859	0.844	0.859	0.859	0.859	2,096	0.8586	5.26%
2013-03-05	0	0.285	0.280	0.290	0.280	0.310	544,000	152,850	0.2810	0.816	0.801	0.830	0.801	0.887	190,072	0.8042	0.00%
2013-03-04	0	0.285	0.285	0.290	0.280	0.310	372,000	107,550	0.2891	0.816	0.816	0.830	0.801	0.887	129,976	0.8275	-3.39%
2013-03-01	0	0.295	0.285	0.295	0.280	0.315	1,598,000	472,810	0.2959	0.844	0.816	0.844	0.801	0.902	558,336	0.8468	-4.84%
2013-02-28	0	0.310	0.300	0.310	0.300	0.315	2,578,000	784,360	0.3043	0.887	0.859	0.887	0.859	0.902	900,745	0.8708	0.00%
2013-02-27	0	0.310	0.305	0.310	0.300	0.320	4,560,000	1,399,410	0.3069	0.887	0.873	0.887	0.859	0.916	1,593,249	0.8783	10.71%
2013-02-26	0	0.280	0.260	0.280	0.275	0.280	8,000	2,210	0.2763	0.801	0.744	0.801	0.787	0.801	2,795	0.7906	1.82%
2013-02-25	0	0.275	0.270	0.275	0.275	0.290	40,000	11,070	0.2768	0.787	0.773	0.787	0.787	0.830	13,976	0.7921	-3.51%
2013-02-22	0	0.285	0.270	0.285	0.270	0.310	70,000	19,720	0.2817	0.816	0.773	0.816	0.773	0.887	24,458	0.8063	0.00%
2013-02-21	0	0.285	0.270	0.285	0.270	0.295	140,000	37,880	0.2706	0.816	0.773	0.816	0.773	0.844	48,916	0.7744	-1.72%
2013-02-20	0	0.290	0.280	0.290	0.280	0.290	42,000	11,780	0.2805	0.830	0.801	0.830	0.801	0.830	14,675	0.8027	3.57%
2013-02-19	0	0.280	0.280	0.285	-	-	0	0	-	0.801	0.801	0.816	-	-	0	-	0.00%
2013-02-18	0	0.280	0.280	0.290	0.280	0.305	182,000	52,410	0.2880	0.801	0.801	0.830	0.801	0.873	63,590	0.8242	-1.75%
2013-02-15	0	0.285	0.285	0.295	0.270	0.310	144,000	40,160	0.2789	0.816	0.816	0.844	0.773	0.887	50,313	0.7982	-3.39%
2013-02-14	0	0.295	0.285	0.295	0.285	0.315	174,000	49,890	0.2867	0.844	0.816	0.844	0.816	0.902	60,795	0.8206	0.00%
2013-02-08	0	0.295	0.275	0.295	0.310	0.310	2,000	620	0.3100	0.844	0.787	0.844	0.887	0.887	699	0.8872	1.72%
2013-02-07	0	0.290	0.270	0.290	-	-	0	0	-	0.830	0.773	0.830	-	-	0	-	-1.69%
2013-02-06	0	0.295	0.270	0.295	-	-	0	0	-	0.844	0.773	0.844	-	-	0	-	0.00%
2013-02-05	0	0.295	0.270	0.295	-	-	0	0	-	0.844	0.773	0.844	-	-	0	-	0.00%
2013-02-04	0	0.295	0.275	0.295	0.295	0.295	8,000	2,360	0.2950	0.844	0.787	0.844	0.844	0.844	2,795	0.8443	0.00%
2013-02-01	0	0.295	0.280	0.295	-	-	0	0	-	0.844	0.801	0.844	-	-	0	-	0.00%
2013-01-31	0	0.295	0.285	0.295	0.285	0.305	156,000	44,690	0.2865	0.844	0.816	0.844	0.816	0.873	54,506	0.8199	-1.67%
2013-01-30	0	0.300	0.290	0.300	0.285	0.305	572,000	165,740	0.2898	0.859	0.830	0.859	0.816	0.873	199,855	0.8293	0.00%
2013-01-29	0	0.300	0.285	0.300	0.285	0.300	236,000	67,950	0.2879	0.859	0.816	0.859	0.816	0.859	82,458	0.8241	1.69%
2013-01-28	0	0.295	0.285	0.295	0.300	0.300	2,000	600	0.3000	0.844	0.816	0.844	0.859	0.859	699	0.8586	1.72%
2013-01-25	0	0.290	0.285	0.290	0.290	0.310	1,110,000	328,160	0.2956	0.830	0.816	0.830	0.830	0.887	387,830	0.8461	-3.33%
2013-01-24	0	0.300	0.290	0.300	0.290	0.310	1,060,000	314,480	0.2967	0.859	0.830	0.859	0.830	0.887	370,360	0.8491	0.00%
2013-01-23	0	0.300	0.295	0.300	0.290	0.320	3,488,000	1,045,730	0.2998	0.859	0.844	0.859	0.830	0.916	1,218,696	0.8581	1.69%
2013-01-22	0	0.295	0.290	0.295	0.280	0.305	4,585,750	1,335,431	0.2912	0.844	0.830	0.844	0.801	0.873	1,602,246	0.8335	-1.67%
2013-01-21	0	0.300	0.290	0.300	0.290	0.310	1,026,000	300,870	0.2932	0.859	0.830	0.859	0.830	0.887	358,481	0.8393	3.45%
2013-01-18	0	0.290	0.290	0.300	0.290	0.305	264,000	79,140	0.2998	0.830	0.830	0.859	0.830	0.873	92,241	0.8580	1.75%
2013-01-17	0	0.285	0.285	0.290	0.285	0.310	1,650,000	484,860	0.2939	0.816	0.816	0.830	0.816	0.887	576,505	0.8410	-1.72%
2013-01-16	0	0.290	0.285	0.290	0.285	0.290	682,000	196,170	0.2876	0.830	0.816	0.830	0.816	0.830	238,289	0.8232	1.75%
2013-01-15	0	0.285	0.285	0.295	0.280	0.295	690,000	198,490	0.2877	0.816	0.816	0.844	0.801	0.844	241,084	0.8233	-1.72%
2013-01-14	0	0.290	0.280	0.290	0.280	0.290	932,000	262,400	0.2815	0.830	0.801	0.830	0.801	0.830	325,638	0.8058	3.57%
2013-01-11	0	0.280	0.275	0.280	0.265	0.300	564,000	154,330	0.2736	0.801	0.787	0.801	0.758	0.859	197,060	0.7832	-3.45%
2013-01-10	0	0.290	0.285	0.290	0.275	0.290	454,000	129,300	0.2848	0.830	0.816	0.830	0.787	0.830	158,626	0.8151	5.45%
2013-01-09	0	0.275	0.270	0.280	0.275	0.290	192,538	54,827	0.2848	0.787	0.773	0.801	0.787	0.830	67,272	0.8150	0.00%
2013-01-08	0	0.275	0.270	0.275	0.260	0.300	956,000	259,470	0.2714	0.787	0.773	0.787	0.744	0.859	334,023	0.7768	-1.79%
2013-01-07	0	0.280	0.270	0.280	0.270	0.290	816,000	223,590	0.2740	0.801	0.773	0.801	0.773	0.830	285,108	0.7842	1.82%
2013-01-04	0	0.275	0.265	0.275	0.255	0.285	1,560,000	415,140	0.2661	0.787	0.758	0.787	0.730	0.816	545,059	0.7616	0.00%
2013-01-03	0	0.275	0.270	0.275	0.265	0.295	2,624,000	737,040	0.2809	0.787	0.773	0.787	0.758	0.844	916,817	0.8039	-3.51%
2013-01-02	0	0.285	0.280	0.285	0.275	0.315	1,988,000	580,310	0.2919	0.816	0.801	0.816	0.787	0.902	694,601	0.8355	-3.39%
2012-12-31	0	0.295	0.285	0.300	0.260	0.295	1,138,000	308,590	0.2712	0.844	0.816	0.859	0.744	0.844	397,613	0.7761	11.32%
2012-12-28	0	0.265	0.260	0.265	0.243	0.270	2,410,000	618,484	0.2566	0.758	0.744	0.758	0.695	0.773	842,046	0.7345	6.00%
2012-12-27	0	0.250	0.246	0.250	0.234	0.250	1,466,000	354,742	0.2420	0.716	0.704	0.716	0.670	0.716	512,216	0.6926	4.17%
2012-12-24	0	0.240	0.231	0.240	0.227	0.241	756,000	180,418	0.2386	0.687	0.661	0.687	0.650	0.690	264,144	0.6830	1.27%
2012-12-21	0	0.237	0.230	0.237	0.237	0.237	170,000	40,290	0.2370	0.678	0.658	0.678	0.678	0.678	59,397	0.6783	0.00%
2012-12-20	0	0.237	0.237	0.239	0.237	0.237	118,000	27,966	0.2370	0.678	0.678	0.684	0.678	0.678	41,229	0.6783	0.42%
2012-12-19	0	0.236	0.228	0.236	0.236	0.236	2,000	472	0.2360	0.675	0.653	0.675	0.675	0.675	699	0.6755	0.00%
2012-12-18	0	0.236	0.229	0.236	0.229	0.238	116,000	26,680	0.2300	0.675	0.655	0.675	0.655	0.681	40,530	0.6583	-1.67%
2012-12-17	0	0.240	0.226	0.240	0.222	0.240	200,000	45,974	0.2299	0.687	0.647	0.687	0.635	0.687	69,879	0.6579	0.84%
2012-12-14	0	0.238	0.228	0.238	0.226	0.238	134,000	30,718	0.2292	0.681	0.653	0.681	0.647	0.681	46,819	0.6561	4.85%
2012-12-13	0	0.227	0.226	0.230	0.226	0.240	520,000	118,982	0.2288	0.650	0.647	0.658	0.647	0.687	181,686	0.6549	-5.02%
2012-12-12	0	0.239	0.232	0.239	0.230	0.240	762,000	178,688	0.2345	0.684	0.664	0.684	0.658	0.687	266,240	0.6712	3.91%
2012-12-11	0	0.230	0.230	0.237	0.230	0.240	164,000	38,444	0.2344	0.658	0.658	0.678	0.658	0.687	57,301	0.6709	-1.71%
2012-12-10	0	0.234	0.233	0.238	0.234	0.240	320,000	76,582	0.2393	0.670	0.667	0.681	0.670	0.687	111,807	0.6849	2.18%
2012-12-07	0	0.229	0.228	0.232	0.229	0.240	28,000	6,458	0.2306	0.655	0.653	0.664	0.655	0.687	9,783	0.6601	-1.29%
2012-12-06	0	0.232	0.230	0.232	0.227	0.239	1,136,000	261,078	0.2298	0.664	0.658	0.664	0.650	0.684	396,915	0.6578	0.00%
2012-12-05	0	0.232	0.230	0.232	0.228	0.240	346,000	79,762	0.2305	0.664	0.658	0.664	0.653	0.687	120,891	0.6598	2.20%
2012-12-04	0	0.227	0.223	0.228	0.227	0.227	30,000	6,810	0.2270	0.650	0.638	0.653	0.650	0.650	10,482	0.6497	1.34%
2012-12-03	0	0.224	0.218	0.229	-	-	0	0	-	0.641	0.624	0.655	-	-	0	-	0.00%
2012-11-30	0	0.224	0.224	0.226	0.223	0.229	2,244,000	504,734	0.2249	0.641	0.641	0.647	0.638	0.655	784,046	0.6438	0.00%
2012-11-29	0	0.224	0.224	0.229	0.222	0.229	100,000	22,214	0.2221	0.641	0.641	0.655	0.635	0.655	34,940	0.6358	1.36%
2012-11-28	0	0.221	0.215	0.221	0.220	0.221	180,000	39,680	0.2204	0.633	0.615	0.633	0.630	0.633	62,891	0.6309	-2.21%
2012-11-27	0	0.226	0.220	0.226	-	-	2,000	452	0.2260	0.647	0.630	0.647	-	-	699	0.6468	0.00%
2012-11-26	0	0.226	0.224	0.226	0.226	0.226	50,000	11,300	0.2260	0.647	0.641	0.647	0.647	0.647	17,470	0.6468	0.00%
2012-11-23	0	0.226	0.225	0.229	0.215	0.226	414,000	92,878	0.2243	0.647	0.644	0.655	0.615	0.647	144,650	0.6421	0.00%
2012-11-22	0	0.226	0.226	0.227	0.215	0.215	28,000	6,020	0.2150	0.647	0.647	0.650	0.615	0.615	9,783	0.6153	2.73%
2012-11-21	0	0.220	0.210	0.227	-	-	0	0	-	0.630	0.601	0.650	-	-	0	-	0.00%
2012-11-20	0	0.220	0.217	0.227	-	-	0	0	-	0.630	0.621	0.650	-	-	0	-	0.00%
2012-11-19	0	0.220	0.210	0.227	-	-	0	0	-	0.630	0.601	0.650	-	-	0	-	0.00%
2012-11-16	0	0.220	0.213	0.228	-	-	0	0	-	0.630	0.610	0.653	-	-	0	-	0.00%
2012-11-15	0	0.220	0.212	0.220	0.220	0.221	260,000	57,250	0.2202	0.630	0.607	0.630	0.630	0.633	90,843	0.6302	-2.22%
2012-11-14	0	0.225	0.210	0.230	-	-	0	0	-	0.644	0.601	0.658	-	-	0	-	0.00%
2012-11-13	0	0.225	0.225	0.230	0.225	0.225	56,000	12,600	0.2250	0.644	0.644	0.658	0.644	0.644	19,566	0.6440	0.00%
2012-11-12	0	0.225	0.225	0.233	0.225	0.225	106,000	23,850	0.2250	0.644	0.644	0.667	0.644	0.644	37,036	0.6440	0.00%
2012-11-09	0	0.225	0.225	0.235	0.224	0.240	126,000	28,448	0.2258	0.644	0.644	0.673	0.641	0.687	44,024	0.6462	0.45%
2012-11-08	0	0.224	0.224	0.232	0.224	0.224	82,000	18,368	0.2240	0.641	0.641	0.664	0.641	0.641	28,651	0.6411	-0.88%
2012-11-07	0	0.226	0.223	0.232	0.226	0.226	76,000	17,176	0.2260	0.647	0.638	0.664	0.647	0.647	26,554	0.6468	0.00%
2012-11-06	0	0.226	0.224	0.232	0.223	0.226	146,000	32,846	0.2250	0.647	0.641	0.664	0.638	0.647	51,012	0.6439	-1.31%
2012-11-05	0	0.229	0.225	0.232	0.224	0.230	82,016	18,599	0.2268	0.655	0.644	0.664	0.641	0.658	28,656	0.6490	-4.18%
2012-11-02	0	0.239	0.227	0.239	0.244	0.244	2,000	488	0.2440	0.684	0.650	0.684	0.698	0.698	699	0.6983	6.22%
2012-11-01	0	0.225	0.225	0.228	0.221	0.223	260,000	57,598	0.2215	0.644	0.644	0.653	0.633	0.638	90,843	0.6340	0.45%
2012-10-31	0	0.224	0.224	0.229	0.222	0.224	6,000	1,340	0.2233	0.641	0.641	0.655	0.635	0.641	2,096	0.6392	0.90%
2012-10-30	0	0.222	0.222	0.237	0.221	0.221	50,000	11,050	0.2210	0.635	0.635	0.678	0.633	0.633	17,470	0.6325	-5.53%
2012-10-29	0	0.235	0.221	0.235	0.235	0.235	16,000	3,760	0.2350	0.673	0.633	0.673	0.673	0.673	5,590	0.6726	0.00%
2012-10-26	0	0.235	0.235	0.236	0.235	0.245	24,000	5,696	0.2373	0.673	0.673	0.675	0.673	0.701	8,386	0.6793	0.43%
2012-10-25	0	0.234	0.233	0.234	0.229	0.235	402,000	92,514	0.2301	0.670	0.667	0.670	0.655	0.673	140,457	0.6587	-2.50%
2012-10-24	0	0.240	0.227	0.240	-	-	0	0	-	0.687	0.650	0.687	-	-	0	-	-0.41%
2012-10-22	0	0.241	0.229	0.242	0.227	0.245	384,000	89,008	0.2318	0.690	0.655	0.693	0.650	0.701	134,168	0.6634	0.84%
2012-10-19	0	0.239	0.229	0.239	-	-	0	0	-	0.684	0.655	0.684	-	-	0	-	0.00%
2012-10-18	0	0.239	0.231	0.239	0.249	0.249	2,000	498	0.2490	0.684	0.661	0.684	0.713	0.713	699	0.7127	0.84%
2012-10-17	0	0.237	0.230	0.239	0.230	0.244	534,000	123,722	0.2317	0.678	0.658	0.684	0.658	0.698	186,578	0.6631	-0.84%
2012-10-16	0	0.239	0.228	0.239	0.228	0.242	18,000	4,200	0.2333	0.684	0.653	0.684	0.653	0.693	6,289	0.6678	0.84%
2012-10-15	0	0.237	0.229	0.237	0.228	0.238	146,000	34,226	0.2344	0.678	0.655	0.678	0.653	0.681	51,012	0.6709	5.33%
2012-10-12	0	0.229	0.228	0.230	0.227	0.240	552,000	127,710	0.2314	0.644	0.641	0.647	0.638	0.675	196,296	0.6506	-4.98%
2012-10-11	0	0.241	0.233	0.241	-	-	0	0	-	0.678	0.655	0.678	-	-	0	-	-1.23%
2012-10-10	0	0.244	0.234	0.244	0.244	0.245	6,000	1,466	0.2443	0.686	0.658	0.686	0.686	0.689	2,134	0.6871	3.39%
2012-10-09	0	0.236	0.232	0.236	0.236	0.238	4,000	948	0.2370	0.664	0.652	0.664	0.664	0.669	1,422	0.6665	1.72%
2012-10-08	0	0.232	0.231	0.232	0.230	0.240	1,446,000	335,388	0.2319	0.652	0.650	0.652	0.647	0.675	514,209	0.6522	-2.52%
2012-10-05	0	0.238	0.233	0.238	0.230	0.246	796,000	189,414	0.2380	0.669	0.655	0.669	0.647	0.692	283,064	0.6692	1.71%
2012-10-04	0	0.234	0.234	0.238	0.231	0.240	278,000	65,258	0.2347	0.658	0.658	0.669	0.650	0.675	98,859	0.6601	-3.31%
2012-10-03	0	0.242	0.237	0.242	0.238	0.250	1,130,000	272,696	0.2413	0.681	0.666	0.681	0.669	0.703	401,837	0.6786	1.68%
2012-09-28	0	0.238	0.233	0.238	0.224	0.250	292,000	66,218	0.2268	0.669	0.655	0.669	0.630	0.703	103,838	0.6377	6.73%
2012-09-27	0	0.223	0.222	0.232	0.222	0.245	300,000	66,952	0.2232	0.627	0.624	0.652	0.624	0.689	106,682	0.6276	-2.62%
2012-09-26	0	0.229	0.229	0.235	0.228	0.249	1,272,000	303,980	0.2390	0.644	0.644	0.661	0.641	0.700	452,334	0.6720	1.78%
2012-09-25	0	0.225	0.217	0.225	0.215	0.240	656,000	145,732	0.2222	0.633	0.610	0.633	0.605	0.675	233,279	0.6247	-2.17%
2012-09-24	0	0.230	0.228	0.235	0.225	0.238	856,000	195,646	0.2286	0.647	0.641	0.661	0.633	0.669	304,401	0.6427	-4.17%
2012-09-21	0	0.240	0.235	0.240	0.218	0.260	7,498,000	1,831,068	0.2442	0.675	0.661	0.675	0.613	0.731	2,666,350	0.6867	11.63%
2012-09-20	0	0.215	0.215	0.220	0.210	0.222	206,000	43,874	0.2130	0.605	0.605	0.619	0.591	0.624	73,255	0.5989	-2.27%
2012-09-19	0	0.220	0.217	0.220	0.213	0.229	228,000	50,010	0.2193	0.619	0.610	0.619	0.599	0.644	81,079	0.6168	-2.22%
2012-09-18	0	0.225	0.214	0.225	0.212	0.228	394,000	84,746	0.2151	0.633	0.602	0.633	0.596	0.641	140,110	0.6049	7.14%
2012-09-17	0	0.210	0.205	0.210	0.205	0.212	82,000	17,124	0.2088	0.591	0.576	0.591	0.576	0.596	29,160	0.5872	1.45%
2012-09-14	0	0.207	0.206	0.207	0.203	0.210	430,000	87,832	0.2043	0.582	0.579	0.582	0.571	0.591	152,912	0.5744	1.47%
2012-09-13	0	0.204	0.204	0.209	0.200	0.220	910,000	185,414	0.2038	0.574	0.574	0.588	0.562	0.619	323,603	0.5730	3.03%
2012-09-12	0	0.198	0.198	0.200	0.197	0.210	418,000	83,764	0.2004	0.557	0.557	0.562	0.554	0.591	148,644	0.5635	-1.49%
2012-09-11	0	0.201	0.200	0.220	0.201	0.201	110,000	22,110	0.2010	0.565	0.562	0.619	0.565	0.565	39,117	0.5652	0.00%
2012-09-10	0	0.201	0.201	0.224	-	-	0	0	-	0.565	0.565	0.630	-	-	0	-	1.01%
2012-09-07	0	0.199	0.199	0.206	0.198	0.200	108,000	21,596	0.2000	0.560	0.560	0.579	0.557	0.562	38,406	0.5623	-4.33%
2012-09-06	0	0.208	0.194	0.208	-	-	0	0	-	0.585	0.546	0.585	-	-	0	-	0.00%
2012-09-05	0	0.208	0.201	0.218	0.200	0.208	102,000	20,496	0.2009	0.585	0.565	0.613	0.562	0.585	36,272	0.5651	-5.88%
2012-09-04	0	0.221	0.221	0.222	-	-	0	0	-	0.621	0.621	0.624	-	-	0	-	3.76%
2012-09-03	0	0.213	0.193	0.223	-	-	0	0	-	0.599	0.543	0.627	-	-	0	-	0.00%
2012-08-31	0	0.213	0.190	0.213	-	-	0	0	-	0.599	0.534	0.599	-	-	0	-	0.00%
2012-08-30	0	0.213	0.195	0.223	-	-	0	0	-	0.599	0.548	0.627	-	-	0	-	0.00%
2012-08-29	0	0.213	0.193	0.220	-	-	0	0	-	0.599	0.543	0.619	-	-	0	-	0.00%
2012-08-28	0	0.213	0.196	0.215	-	-	0	0	-	0.599	0.551	0.605	-	-	0	-	0.00%
2012-08-27	0	0.213	0.194	0.215	-	-	0	0	-	0.599	0.546	0.605	-	-	0	-	0.00%
2012-08-24	0	0.213	0.197	0.215	-	-	0	0	-	0.599	0.554	0.605	-	-	0	-	0.00%
2012-08-23	0	0.213	0.196	0.214	-	-	0	0	-	0.599	0.551	0.602	-	-	0	-	0.00%
2012-08-22	0	0.213	0.196	0.215	-	-	0	0	-	0.599	0.551	0.605	-	-	0	-	0.00%
2012-08-21	0	0.213	0.195	0.213	-	-	0	0	-	0.599	0.548	0.599	-	-	0	-	0.00%
2012-08-20	0	0.213	0.196	0.214	-	-	0	0	-	0.599	0.551	0.602	-	-	0	-	0.00%
2012-08-17	0	0.213	0.196	0.214	-	-	0	0	-	0.599	0.551	0.602	-	-	0	-	0.00%
2012-08-16	0	0.213	0.196	0.213	-	-	0	0	-	0.599	0.551	0.599	-	-	0	-	-0.47%
2012-08-15	0	0.214	0.194	0.214	0.214	0.214	2,000	428	0.2140	0.602	0.546	0.602	0.602	0.602	711	0.6018	2.88%
2012-08-14	0	0.208	0.195	0.255	-	-	0	0	-	0.585	0.548	0.717	-	-	0	-	0.00%
2012-08-13	0	0.208	0.195	0.214	-	-	0	0	-	0.585	0.548	0.602	-	-	0	-	0.00%
2012-08-10	0	0.208	0.191	0.219	-	-	0	0	-	0.585	0.537	0.616	-	-	0	-	0.00%
2012-08-09	0	0.208	0.192	0.208	-	-	0	0	-	0.585	0.540	0.585	-	-	0	-	0.00%
2012-08-08	0	0.208	0.194	0.208	0.208	0.209	10,000	2,084	0.2084	0.585	0.546	0.585	0.585	0.588	3,556	0.5860	9.47%
2012-08-07	0	0.190	0.190	0.204	-	-	0	0	-	0.534	0.534	0.574	-	-	0	-	0.00%
2012-08-06	0	0.190	0.190	0.207	-	-	0	0	-	0.534	0.534	0.582	-	-	0	-	0.53%
2012-08-03	0	0.189	0.189	0.204	0.189	0.189	4,000	756	0.1890	0.531	0.531	0.574	0.531	0.531	1,422	0.5315	-9.13%
2012-08-02	0	0.208	0.208	0.209	0.197	0.197	40,000	7,880	0.1970	0.585	0.585	0.588	0.554	0.554	14,224	0.5540	-0.95%
2012-08-01	0	0.210	0.195	0.213	-	-	0	0	-	0.591	0.548	0.599	-	-	0	-	0.00%
2012-07-31	0	0.210	0.191	0.212	0.210	0.210	2,000	420	0.2100	0.591	0.537	0.596	0.591	0.591	711	0.5905	7.69%
2012-07-30	0	0.195	0.195	0.211	0.195	0.195	14,000	2,730	0.1950	0.548	0.548	0.593	0.548	0.548	4,979	0.5484	-7.14%
2012-07-27	0	0.210	0.196	0.211	-	-	0	0	-	0.591	0.551	0.593	-	-	0	-	0.00%
2012-07-26	0	0.210	0.191	0.210	0.214	0.214	140,000	29,960	0.2140	0.591	0.537	0.591	0.602	0.602	49,785	0.6018	0.00%
2012-07-25	0	0.210	0.185	0.220	0.210	0.233	12,000	2,646	0.2205	0.591	0.520	0.619	0.591	0.655	4,267	0.6201	5.00%
2012-07-24	0	0.200	0.185	0.239	-	-	0	0	-	0.562	0.520	0.672	-	-	0	-	0.00%
2012-07-23	0	0.200	0.187	0.244	-	-	0	0	-	0.562	0.526	0.686	-	-	0	-	0.00%
2012-07-20	0	0.200	0.200	0.212	0.189	0.189	20,000	3,780	0.1890	0.562	0.562	0.596	0.531	0.531	7,112	0.5315	-3.38%
2012-07-19	0	0.207	0.193	0.214	-	-	0	0	-	0.582	0.543	0.602	-	-	0	-	0.00%
2012-07-18	0	0.207	0.192	0.212	-	-	0	0	-	0.582	0.540	0.596	-	-	0	-	0.00%
2012-07-17	0	0.207	0.193	0.209	-	-	0	0	-	0.582	0.543	0.588	-	-	0	-	0.00%
2012-07-16	0	0.207	0.191	0.207	-	-	0	0	-	0.582	0.537	0.582	-	-	0	-	0.00%
2012-07-13	0	0.207	0.193	0.215	-	-	0	0	-	0.582	0.543	0.605	-	-	0	-	0.00%
2012-07-12	0	0.207	0.207	0.208	0.197	0.197	10,000	1,970	0.1970	0.582	0.582	0.585	0.554	0.554	3,556	0.5540	4.02%
2012-07-11	0	0.199	0.195	0.199	-	-	0	0	-	0.560	0.548	0.560	-	-	0	-	-0.50%
2012-07-10	0	0.200	0.194	0.200	-	-	0	0	-	0.562	0.546	0.562	-	-	0	-	-2.44%
2012-07-09	0	0.205	0.200	0.206	0.190	0.205	54,000	10,304	0.1908	0.576	0.562	0.579	0.534	0.576	19,203	0.5366	0.00%
2012-07-06	0	0.205	0.193	0.205	-	-	0	0	-	0.576	0.543	0.576	-	-	0	-	-0.49%
2012-07-05	0	0.206	0.206	0.208	0.183	0.207	210,000	38,662	0.1841	0.579	0.579	0.585	0.515	0.582	74,678	0.5177	2.49%
2012-07-04	0	0.201	0.187	0.210	-	-	0	0	-	0.565	0.526	0.591	-	-	0	-	0.00%
2012-07-03	0	0.201	0.188	0.210	-	-	0	0	-	0.565	0.529	0.591	-	-	0	-	0.00%
2012-06-29	0	0.201	0.201	0.207	0.200	0.202	270,000	54,320	0.2012	0.565	0.565	0.582	0.562	0.568	96,014	0.5657	-6.51%
2012-06-28	0	0.215	0.193	0.215	-	-	0	0	-	0.605	0.543	0.605	-	-	0	-	0.00%
2012-06-27	0	0.215	0.192	0.215	-	-	0	0	-	0.605	0.540	0.605	-	-	0	-	0.00%
2012-06-26	0	0.215	0.194	0.215	-	-	0	0	-	0.605	0.546	0.605	-	-	0	-	-2.71%
2012-06-25	0	0.221	0.190	0.221	-	-	0	0	-	0.621	0.534	0.621	-	-	0	-	0.00%
2012-06-22	0	0.221	0.221	0.222	-	-	0	0	-	0.621	0.621	0.624	-	-	0	-	5.74%
2012-06-21	0	0.209	0.192	0.215	-	-	0	0	-	0.588	0.540	0.605	-	-	0	-	0.00%
2012-06-20	0	0.209	0.195	0.215	-	-	0	0	-	0.588	0.548	0.605	-	-	0	-	0.00%
2012-06-19	0	0.209	0.192	0.215	-	-	0	0	-	0.588	0.540	0.605	-	-	0	-	0.00%
2012-06-18	0	0.209	0.189	0.215	-	-	0	0	-	0.588	0.531	0.605	-	-	0	-	0.00%
2012-06-15	0	0.209	0.195	0.227	-	-	0	0	-	0.588	0.548	0.638	-	-	0	-	0.00%
2012-06-14	0	0.209	0.193	0.214	-	-	0	0	-	0.588	0.543	0.602	-	-	0	-	0.00%
2012-06-13	0	0.209	0.194	0.215	-	-	0	0	-	0.588	0.546	0.605	-	-	0	-	0.00%
2012-06-12	0	0.209	0.192	0.212	-	-	0	0	-	0.588	0.540	0.596	-	-	0	-	0.00%
2012-06-11	0	0.214	0.193	0.214	-	-	0	0	-	0.588	0.530	0.588	-	-	0	-	-0.47%
2012-06-08	0	0.215	0.196	0.222	-	-	0	0	-	0.590	0.538	0.610	-	-	0	-	0.00%
2012-06-07	0	0.215	0.192	0.225	0.191	0.225	38,000	7,722	0.2032	0.590	0.527	0.618	0.525	0.618	13,836	0.5581	12.57%
2012-06-06	0	0.191	0.189	0.194	-	-	0	0	-	0.525	0.519	0.533	-	-	0	-	0.00%
2012-06-05	0	0.191	0.191	0.199	0.190	0.192	180,000	34,400	0.1911	0.525	0.525	0.547	0.522	0.527	65,541	0.5249	-1.55%
2012-06-04	0	0.194	0.190	0.209	-	-	0	0	-	0.533	0.522	0.574	-	-	0	-	0.00%
2012-06-01	0	0.194	0.189	0.213	-	-	0	0	-	0.533	0.519	0.585	-	-	0	-	0.00%
2012-05-31	0	0.194	0.193	0.205	0.194	0.194	2,000	388	0.1940	0.533	0.530	0.563	0.533	0.533	728	0.5328	-5.37%
2012-05-30	0	0.205	0.195	0.205	-	-	0	0	-	0.563	0.536	0.563	-	-	0	-	-0.49%
2012-05-29	0	0.206	0.206	0.207	-	-	0	0	-	0.566	0.566	0.569	-	-	0	-	5.10%
2012-05-28	0	0.196	0.196	0.207	0.195	0.195	50,000	9,750	0.1950	0.538	0.538	0.569	0.536	0.536	18,206	0.5355	-6.67%
2012-05-25	0	0.210	0.196	0.210	-	-	0	0	-	0.577	0.538	0.577	-	-	0	-	0.00%
2012-05-24	0	0.210	0.200	0.210	0.210	0.211	242,000	50,916	0.2104	0.577	0.549	0.577	0.577	0.579	88,116	0.5778	-3.67%
2012-05-23	0	0.218	0.218	0.219	-	-	0	0	-	0.599	0.599	0.601	-	-	0	-	6.34%
2012-05-22	0	0.205	0.205	0.206	0.197	0.208	202,000	40,236	0.1992	0.563	0.563	0.566	0.541	0.571	73,551	0.5470	-1.91%
2012-05-21	0	0.209	0.209	0.210	0.197	0.197	100,000	19,700	0.1970	0.574	0.574	0.577	0.541	0.541	36,412	0.5410	6.09%
2012-05-18	0	0.197	0.191	0.197	0.199	0.199	12,000	2,388	0.1990	0.541	0.525	0.541	0.547	0.547	4,369	0.5465	-3.90%
2012-05-17	0	0.205	0.199	0.219	-	-	0	0	-	0.563	0.547	0.601	-	-	0	-	0.00%
2012-05-16	0	0.205	0.199	0.207	-	-	0	0	-	0.563	0.547	0.569	-	-	0	-	0.00%
2012-05-15	0	0.205	0.200	0.218	-	-	0	0	-	0.563	0.549	0.599	-	-	0	-	0.00%
2012-05-14	0	0.205	0.199	0.205	-	-	0	0	-	0.563	0.547	0.563	-	-	0	-	-0.49%
2012-05-11	0	0.206	0.199	0.209	-	-	0	0	-	0.566	0.547	0.574	-	-	0	-	0.00%
2012-05-10	0	0.206	0.199	0.206	0.207	0.219	4,000	852	0.2130	0.566	0.547	0.566	0.569	0.601	1,456	0.5850	0.49%
2012-05-09	0	0.205	0.201	0.205	0.200	0.210	824,000	164,840	0.2000	0.563	0.552	0.563	0.549	0.577	300,031	0.5494	-3.30%
2012-05-08	0	0.212	0.203	0.212	0.205	0.222	296,000	61,822	0.2089	0.582	0.558	0.582	0.563	0.610	107,778	0.5736	-1.40%
2012-05-07	0	0.215	0.205	0.215	0.212	0.220	172,000	36,794	0.2139	0.590	0.563	0.590	0.582	0.604	62,628	0.5875	1.42%
2012-05-04	0	0.212	0.206	0.220	-	-	0	0	-	0.582	0.566	0.604	-	-	0	-	0.00%
2012-05-03	0	0.212	0.207	0.216	0.212	0.212	20,000	4,240	0.2120	0.582	0.569	0.593	0.582	0.582	7,282	0.5822	-1.85%
2012-05-02	0	0.216	0.209	0.216	0.209	0.216	96,000	20,108	0.2095	0.593	0.574	0.593	0.574	0.593	34,955	0.5753	3.35%
2012-04-30	0	0.209	0.209	0.214	0.209	0.215	150,000	31,538	0.2103	0.574	0.574	0.588	0.574	0.590	54,617	0.5774	-8.73%
2012-04-27	0	0.229	0.210	0.229	-	-	0	0	-	0.629	0.577	0.629	-	-	0	-	-1.72%
2012-04-26	0	0.233	0.207	0.235	0.233	0.233	2,000	466	0.2330	0.640	0.569	0.645	0.640	0.640	728	0.6399	5.43%
2012-04-25	0	0.221	0.208	0.221	0.234	0.234	2,000	468	0.2340	0.607	0.571	0.607	0.643	0.643	728	0.6427	3.27%
2012-04-24	0	0.214	0.226	0.227	-	-	0	0	-	0.588	0.621	0.623	-	-	0	-	0.00%
2012-04-23	0	0.214	0.209	0.214	0.209	0.214	350,000	74,122	0.2118	0.588	0.574	0.588	0.574	0.588	127,440	0.5816	-8.55%
2012-04-20	0	0.234	0.210	0.234	-	-	0	0	-	0.643	0.577	0.643	-	-	0	-	-0.43%
2012-04-19	0	0.235	0.201	0.235	-	-	0	0	-	0.645	0.552	0.645	-	-	0	-	0.00%
2012-04-18	0	0.235	0.208	0.235	0.239	0.239	2,000	478	0.2390	0.645	0.571	0.645	0.656	0.656	728	0.6564	7.31%
2012-04-17	0	0.219	0.219	0.220	-	-	0	0	-	0.601	0.601	0.604	-	-	0	-	2.82%
2012-04-16	0	0.213	0.208	0.233	0.213	0.213	102,000	21,726	0.2130	0.585	0.571	0.640	0.585	0.585	37,140	0.5850	-8.97%
2012-04-13	0	0.234	0.234	0.235	0.210	0.210	10,000	2,100	0.2100	0.643	0.643	0.645	0.577	0.577	3,641	0.5767	11.43%
2012-04-12	0	0.210	0.205	0.210	0.210	0.210	70,000	14,700	0.2100	0.577	0.563	0.577	0.577	0.577	25,488	0.5767	2.94%
2012-04-11	0	0.204	0.201	0.218	0.204	0.205	248,000	50,792	0.2048	0.560	0.552	0.599	0.560	0.563	90,301	0.5625	-5.12%
2012-04-10	0	0.215	0.204	0.216	-	-	0	0	-	0.590	0.560	0.593	-	-	0	-	0.00%
2012-04-05	0	0.215	0.204	0.219	-	-	0	0	-	0.590	0.560	0.601	-	-	0	-	0.00%
2012-04-03	0	0.215	0.206	0.220	-	-	0	0	-	0.590	0.566	0.604	-	-	0	-	0.00%
2012-04-02	0	0.215	0.206	0.220	-	-	0	0	-	0.590	0.566	0.604	-	-	0	-	0.00%
2012-03-30	0	0.215	0.209	0.215	0.202	0.215	116,000	24,236	0.2089	0.590	0.574	0.590	0.555	0.590	42,237	0.5738	-2.27%
2012-03-29	0	0.220	0.213	0.225	0.210	0.220	120,000	26,000	0.2167	0.604	0.585	0.618	0.577	0.604	43,694	0.5950	-0.90%
2012-03-28	0	0.222	0.212	0.222	0.223	0.224	100,000	22,396	0.2240	0.610	0.582	0.610	0.612	0.615	36,412	0.6151	3.74%
2012-03-27	0	0.214	0.214	0.229	0.212	0.214	44,000	9,336	0.2122	0.588	0.588	0.629	0.582	0.588	16,021	0.5827	-8.15%
2012-03-26	0	0.233	0.213	0.233	-	-	0	0	-	0.640	0.585	0.640	-	-	0	-	0.00%
2012-03-23	0	0.233	0.212	0.233	0.216	0.234	180,000	40,560	0.2253	0.640	0.582	0.640	0.593	0.643	65,541	0.6189	2.19%
2012-03-22	0	0.228	0.216	0.229	0.210	0.228	182,000	38,676	0.2125	0.626	0.593	0.629	0.577	0.626	66,269	0.5836	-2.98%
2012-03-21	0	0.235	0.212	0.235	-	-	0	0	-	0.645	0.582	0.645	-	-	0	-	-0.84%
2012-03-20	0	0.237	0.220	0.238	-	-	0	0	-	0.651	0.604	0.654	-	-	0	-	0.00%
2012-03-19	0	0.237	0.231	0.237	0.229	0.250	254,000	58,666	0.2310	0.651	0.634	0.651	0.629	0.687	92,485	0.6343	3.95%
2012-03-16	0	0.228	0.245	0.247	0.228	0.247	268,000	63,292	0.2362	0.626	0.673	0.678	0.626	0.678	97,583	0.6486	-8.06%
2012-03-15	0	0.248	0.231	0.248	0.240	0.260	18,000	4,442	0.2468	0.681	0.634	0.681	0.659	0.714	6,554	0.6777	-2.75%
2012-03-14	0	0.255	0.218	0.255	0.211	0.260	1,088,000	254,548	0.2340	0.700	0.599	0.700	0.579	0.714	396,158	0.6425	7.14%
2012-03-13	0	0.238	0.219	0.238	-	-	0	0	-	0.654	0.601	0.654	-	-	0	-	0.00%
2012-03-12	0	0.238	0.238	0.239	-	-	0	0	-	0.654	0.654	0.656	-	-	0	-	0.42%
2012-03-09	0	0.237	0.222	0.239	-	-	0	0	-	0.651	0.610	0.656	-	-	0	-	0.00%
2012-03-08	0	0.237	0.219	0.237	0.213	0.238	214,000	49,008	0.2290	0.651	0.601	0.651	0.585	0.654	77,921	0.6289	0.00%
2012-03-07	0	0.237	0.221	0.238	0.220	0.270	688,000	154,838	0.2251	0.651	0.607	0.654	0.604	0.742	250,511	0.6181	-0.42%
2012-03-06	0	0.238	0.238	0.239	0.210	0.223	100,000	21,156	0.2116	0.654	0.654	0.656	0.577	0.612	36,412	0.5810	-0.83%
2012-03-05	0	0.240	0.217	0.240	-	-	0	0	-	0.659	0.596	0.659	-	-	0	-	-1.23%
2012-03-02	0	0.243	0.214	0.243	0.246	0.249	86,000	21,170	0.2462	0.667	0.588	0.667	0.676	0.684	31,314	0.6761	14.08%
2012-03-01	0	0.213	0.213	0.230	-	-	0	0	-	0.585	0.585	0.632	-	-	0	-	0.00%
2012-02-29	0	0.213	0.213	0.231	0.213	0.213	100,000	21,300	0.2130	0.585	0.585	0.634	0.585	0.585	36,412	0.5850	0.95%
2012-02-28	0	0.211	0.211	0.233	0.211	0.211	68,000	14,348	0.2110	0.579	0.579	0.640	0.579	0.579	24,760	0.5795	-0.94%
2012-02-27	0	0.213	0.213	0.230	0.213	0.230	52,000	11,110	0.2137	0.585	0.585	0.632	0.585	0.632	18,934	0.5868	-4.48%
2012-02-24	0	0.223	0.220	0.221	0.230	0.230	100,000	23,000	0.2300	0.612	0.604	0.607	0.632	0.632	36,412	0.6317	-3.04%
2012-02-23	0	0.230	0.218	0.230	0.217	0.230	192,000	43,104	0.2245	0.632	0.599	0.632	0.596	0.632	69,910	0.6166	4.07%
2012-02-22	0	0.221	0.221	0.230	0.217	0.230	380,000	83,720	0.2203	0.607	0.607	0.632	0.596	0.632	138,364	0.6051	2.31%
2012-02-21	0	0.216	0.216	0.229	0.213	0.230	134,000	30,228	0.2256	0.593	0.593	0.629	0.585	0.632	48,791	0.6195	-4.00%
2012-02-20	0	0.225	0.216	0.228	0.210	0.228	490,000	106,702	0.2178	0.618	0.593	0.626	0.577	0.626	178,417	0.5980	3.69%
2012-02-17	0	0.217	0.212	0.224	-	-	0	0	-	0.596	0.582	0.615	-	-	0	-	0.00%
2012-02-16	0	0.217	0.210	0.227	-	-	0	0	-	0.596	0.577	0.623	-	-	0	-	0.00%
2012-02-15	0	0.217	0.217	0.228	-	-	0	0	-	0.596	0.596	0.626	-	-	0	-	1.88%
2012-02-14	0	0.213	0.207	0.228	-	-	0	0	-	0.585	0.569	0.626	-	-	0	-	0.00%
2012-02-13	0	0.213	0.213	0.228	-	-	0	0	-	0.585	0.585	0.626	-	-	0	-	0.00%
2012-02-10	0	0.213	0.213	0.226	0.213	0.213	40,000	8,520	0.2130	0.585	0.585	0.621	0.585	0.585	14,565	0.5850	-6.17%
2012-02-09	0	0.227	0.215	0.227	0.227	0.228	102,000	23,156	0.2270	0.623	0.590	0.623	0.623	0.626	37,140	0.6235	4.13%
2012-02-08	0	0.218	0.218	0.228	0.218	0.228	60,000	13,202	0.2200	0.599	0.599	0.626	0.599	0.626	21,847	0.6043	1.87%
2012-02-07	0	0.214	0.214	0.228	0.214	0.220	444,000	97,272	0.2191	0.588	0.588	0.626	0.588	0.604	161,667	0.6017	-6.14%
2012-02-06	0	0.228	0.210	0.228	0.209	0.228	304,000	64,696	0.2128	0.626	0.577	0.626	0.574	0.626	110,691	0.5845	-0.44%
2012-02-03	0	0.229	0.212	0.229	0.213	0.230	88,000	19,520	0.2218	0.629	0.582	0.629	0.585	0.632	32,042	0.6092	9.05%
2012-02-02	0	0.210	0.210	0.220	0.210	0.220	52,000	10,970	0.2110	0.577	0.577	0.604	0.577	0.604	18,934	0.5794	-7.89%
2012-02-01	0	0.228	0.210	0.228	-	-	0	0	-	0.626	0.577	0.626	-	-	0	-	-0.44%
2012-01-31	0	0.229	0.210	0.229	-	-	0	0	-	0.629	0.577	0.629	-	-	0	-	0.00%
2012-01-30	0	0.229	0.213	0.229	0.223	0.235	64,000	14,544	0.2273	0.629	0.585	0.629	0.612	0.645	23,303	0.6241	4.09%
2012-01-27	0	0.220	0.220	0.222	0.200	0.225	1,446,000	317,814	0.2198	0.604	0.604	0.610	0.549	0.618	526,511	0.6036	10.00%
2012-01-26	0	0.200	0.200	0.219	0.195	0.200	148,000	29,370	0.1984	0.549	0.549	0.601	0.536	0.549	53,889	0.5450	2.56%
2012-01-20	0	0.195	0.195	0.200	0.182	0.199	3,088,000	582,572	0.1887	0.536	0.536	0.549	0.500	0.547	1,124,389	0.5181	-2.50%
2012-01-19	0	0.200	0.191	0.200	-	-	0	0	-	0.549	0.525	0.549	-	-	0	-	0.00%
2012-01-18	0	0.200	0.193	0.200	-	-	0	0	-	0.549	0.530	0.549	-	-	0	-	0.00%
2012-01-17	0	0.200	0.193	0.200	0.197	0.200	110,000	21,880	0.1989	0.549	0.530	0.549	0.541	0.549	40,053	0.5463	0.00%
2012-01-16	0	0.200	0.191	0.220	-	-	0	0	-	0.549	0.525	0.604	-	-	0	-	0.00%
2012-01-13	0	0.200	0.198	0.221	0.200	0.210	24,000	4,850	0.2021	0.549	0.544	0.607	0.549	0.577	8,739	0.5550	-9.91%
2012-01-12	0	0.222	0.201	0.222	-	-	0	0	-	0.610	0.552	0.610	-	-	0	-	-0.45%
2012-01-11	0	0.223	0.201	0.223	-	-	0	0	-	0.612	0.552	0.612	-	-	0	-	0.00%
2012-01-10	0	0.223	0.201	0.223	0.201	0.225	572,000	115,340	0.2016	0.612	0.552	0.612	0.552	0.618	208,274	0.5538	6.70%
2012-01-09	0	0.209	0.201	0.209	-	-	0	0	-	0.574	0.552	0.574	-	-	0	-	0.00%
2012-01-06	0	0.209	0.201	0.209	0.209	0.210	12,000	2,510	0.2092	0.574	0.552	0.574	0.574	0.577	4,369	0.5745	-0.48%
2012-01-05	0	0.210	0.205	0.210	0.205	0.210	22,000	4,524	0.2056	0.577	0.563	0.577	0.563	0.577	8,011	0.5648	3.45%
2012-01-04	0	0.203	0.203	0.205	0.203	0.223	322,000	67,490	0.2096	0.558	0.558	0.563	0.558	0.612	117,245	0.5756	-8.56%
2012-01-03	0	0.222	0.202	0.222	-	-	0	0	-	0.610	0.555	0.610	-	-	0	-	0.00%
2011-12-30	0	0.222	0.205	0.222	0.200	0.222	202,000	40,444	0.2002	0.610	0.563	0.610	0.549	0.610	73,551	0.5499	5.71%
2011-12-29	0	0.210	0.180	0.222	-	-	0	0	-	0.577	0.494	0.610	-	-	0	-	0.00%
2011-12-28	0	0.210	0.192	0.220	0.210	0.210	10,000	2,100	0.2100	0.577	0.527	0.604	0.577	0.577	3,641	0.5767	-4.55%
2011-12-23	0	0.220	0.210	0.220	-	-	0	0	-	0.604	0.577	0.604	-	-	0	-	0.00%
2011-12-22	0	0.220	0.200	0.235	-	-	0	0	-	0.604	0.549	0.645	-	-	0	-	0.00%
2011-12-21	0	0.220	0.200	0.225	-	-	0	0	-	0.604	0.549	0.618	-	-	0	-	0.00%
2011-12-20	0	0.220	0.193	0.222	-	-	0	0	-	0.604	0.530	0.610	-	-	0	-	0.00%
2011-12-19	0	0.220	0.186	0.220	-	-	0	0	-	0.604	0.511	0.604	-	-	0	-	0.00%
2011-12-16	0	0.220	0.200	0.240	-	-	0	0	-	0.604	0.549	0.659	-	-	0	-	0.00%
2011-12-15	0	0.220	0.202	0.220	-	-	0	0	-	0.604	0.555	0.604	-	-	0	-	0.00%
2011-12-14	0	0.220	0.199	0.220	-	-	0	0	-	0.604	0.547	0.604	-	-	0	-	0.00%
2011-12-13	0	0.220	0.184	0.220	-	-	0	0	-	0.604	0.505	0.604	-	-	0	-	0.00%
2011-12-12	0	0.220	0.186	0.225	-	-	0	0	-	0.604	0.511	0.618	-	-	0	-	0.00%
2011-12-09	0	0.220	0.190	0.223	-	-	0	0	-	0.604	0.522	0.612	-	-	0	-	0.00%
2011-12-08	0	0.220	0.188	0.225	-	-	0	0	-	0.604	0.516	0.618	-	-	0	-	0.00%
2011-12-07	0	0.220	0.188	0.222	-	-	0	0	-	0.604	0.516	0.610	-	-	0	-	0.00%
2011-12-06	0	0.220	0.187	0.223	-	-	0	0	-	0.604	0.514	0.612	-	-	0	-	0.00%
2011-12-05	0	0.220	0.189	0.220	-	-	0	0	-	0.604	0.519	0.604	-	-	0	-	0.00%
2011-12-02	0	0.220	0.188	0.220	0.220	0.220	4,000	842	0.2105	0.604	0.516	0.604	0.604	0.604	1,456	0.5781	-3.93%
2011-12-01	0	0.229	0.201	0.229	0.235	0.235	2,000	470	0.2350	0.629	0.552	0.629	0.645	0.645	728	0.6454	-4.58%
2011-11-30	0	0.240	0.255	0.260	-	-	2,000	520	0.2600	0.659	0.700	0.714	-	-	728	0.7141	23.08%
2011-11-29	0	0.195	0.190	0.270	-	-	0	0	-	0.536	0.522	0.742	-	-	0	-	0.00%
2011-11-28	0	0.195	0.195	0.210	-	-	0	0	-	0.536	0.536	0.577	-	-	0	-	0.00%
2011-11-25	0	0.195	0.190	0.249	-	-	0	0	-	0.536	0.522	0.684	-	-	0	-	0.00%
2011-11-24	0	0.195	0.192	0.210	-	-	0	0	-	0.536	0.527	0.577	-	-	0	-	0.00%
2011-11-23	0	0.195	0.190	0.219	0.195	0.195	20,000	3,900	0.1950	0.536	0.522	0.601	0.536	0.536	7,282	0.5355	-2.99%
2011-11-22	0	0.201	0.201	0.225	0.201	0.225	20,000	4,260	0.2130	0.552	0.552	0.618	0.552	0.618	7,282	0.5850	-1.95%
2011-11-21	0	0.205	0.187	0.218	-	-	0	0	-	0.563	0.514	0.599	-	-	0	-	0.00%
2011-11-18	0	0.205	0.197	0.210	0.200	0.225	218,000	43,918	0.2015	0.563	0.541	0.577	0.549	0.618	79,377	0.5533	-4.65%
2011-11-17	0	0.215	0.200	0.219	-	-	0	0	-	0.590	0.549	0.601	-	-	0	-	0.00%
2011-11-16	0	0.215	0.202	0.215	0.210	0.220	338,000	71,010	0.2101	0.590	0.555	0.590	0.577	0.604	123,071	0.5770	-1.83%
2011-11-15	0	0.219	0.200	0.219	-	-	0	0	-	0.601	0.549	0.601	-	-	0	-	0.00%
2011-11-14	0	0.219	0.202	0.219	0.200	0.220	44,000	8,968	0.2038	0.601	0.555	0.601	0.549	0.604	16,021	0.5598	9.50%
2011-11-11	0	0.200	0.200	0.205	-	-	0	0	-	0.549	0.549	0.563	-	-	0	-	0.00%
2011-11-10	0	0.200	0.193	0.200	-	-	0	0	-	0.549	0.530	0.549	-	-	0	-	0.00%
2011-11-09	0	0.200	0.200	0.265	-	-	0	0	-	0.549	0.549	0.728	-	-	0	-	0.00%
2011-11-08	0	0.200	0.200	0.205	0.200	0.200	432,000	86,400	0.2000	0.549	0.549	0.563	0.549	0.549	157,298	0.5493	-1.48%
2011-11-07	0	0.203	0.198	0.206	-	-	0	0	-	0.558	0.544	0.566	-	-	0	-	0.00%
2011-11-04	0	0.203	0.201	0.205	0.200	0.208	280,000	57,340	0.2048	0.558	0.552	0.563	0.549	0.571	101,952	0.5624	4.10%
2011-11-03	0	0.195	0.195	0.206	0.192	0.200	494,000	98,174	0.1987	0.536	0.536	0.566	0.527	0.549	179,873	0.5458	-5.34%
2011-11-02	0	0.206	0.200	0.206	-	-	0	0	-	0.566	0.549	0.566	-	-	0	-	-1.44%
2011-11-01	0	0.209	0.196	0.209	0.195	0.209	66,000	12,898	0.1954	0.574	0.538	0.574	0.536	0.574	24,032	0.5367	1.95%
2011-10-31	0	0.205	0.200	0.205	0.196	0.206	294,000	57,998	0.1973	0.563	0.549	0.563	0.538	0.566	107,050	0.5418	0.99%
2011-10-28	0	0.203	0.202	0.210	0.202	0.210	554,000	114,262	0.2062	0.558	0.555	0.577	0.555	0.577	201,720	0.5664	3.57%
2011-10-27	0	0.196	0.196	0.207	0.191	0.209	412,000	80,134	0.1945	0.538	0.538	0.569	0.525	0.574	150,016	0.5342	-2.49%
2011-10-26	0	0.201	0.193	0.201	0.196	0.209	504,000	98,828	0.1961	0.552	0.530	0.552	0.538	0.574	183,514	0.5385	2.55%
2011-10-25	0	0.196	0.196	0.204	0.195	0.204	12,000	2,430	0.2025	0.538	0.538	0.560	0.536	0.560	4,369	0.5561	-3.92%
2011-10-24	0	0.204	0.194	0.204	0.199	0.204	384,000	76,696	0.1997	0.560	0.533	0.560	0.547	0.560	139,820	0.5485	2.51%
2011-10-21	0	0.199	0.191	0.199	0.198	0.199	228,000	45,194	0.1982	0.547	0.525	0.547	0.544	0.547	83,018	0.5444	0.00%
2011-10-20	0	0.199	0.185	0.199	-	-	0	0	-	0.547	0.508	0.547	-	-	0	-	0.00%
2011-10-19	0	0.199	0.180	0.199	-	-	0	0	-	0.547	0.494	0.547	-	-	0	-	0.00%
2011-10-18	0	0.199	0.181	0.199	-	-	0	0	-	0.547	0.497	0.547	-	-	0	-	0.00%
2011-10-17	0	0.199	0.192	0.199	-	-	0	0	-	0.547	0.527	0.547	-	-	0	-	0.00%
2011-10-14	0	0.199	0.193	0.199	0.191	0.199	364,000	69,876	0.1920	0.547	0.530	0.547	0.525	0.547	132,538	0.5272	0.51%
2011-10-13	0	0.198	0.198	0.215	0.190	0.190	20,000	3,800	0.1900	0.544	0.544	0.590	0.522	0.522	7,282	0.5218	-1.00%
2011-10-12	0	0.200	0.191	0.210	0.200	0.200	10,000	2,000	0.2000	0.549	0.525	0.577	0.549	0.549	3,641	0.5493	0.00%
2011-10-11	0	0.200	0.193	0.214	0.200	0.200	24,000	4,800	0.2000	0.549	0.530	0.588	0.549	0.549	8,739	0.5493	0.00%
2011-10-10	0	0.200	0.191	0.200	0.191	0.215	140,000	27,190	0.1942	0.549	0.525	0.549	0.525	0.590	50,976	0.5334	2.04%
2011-10-07	0	0.196	0.194	0.207	0.190	0.196	470,000	90,688	0.1930	0.538	0.533	0.569	0.522	0.538	171,134	0.5299	2.08%
2011-10-06	0	0.192	0.191	0.205	0.191	0.220	224,000	43,502	0.1942	0.527	0.525	0.563	0.525	0.604	81,562	0.5334	-15.04%
2011-10-04	0	0.226	0.175	0.227	-	-	0	0	-	0.621	0.481	0.623	-	-	0	-	0.00%
2011-10-03	0	0.226	0.184	0.228	0.226	0.226	10,000	2,260	0.2260	0.621	0.505	0.626	0.621	0.621	3,641	0.6207	0.00%
2011-09-30	0	0.226	0.195	0.235	-	-	0	0	-	0.621	0.536	0.645	-	-	0	-	0.00%
2011-09-28	0	0.226	0.226	0.236	0.226	0.236	60,000	13,600	0.2267	0.621	0.621	0.648	0.621	0.648	21,847	0.6225	-0.44%
2011-09-27	0	0.227	0.192	0.227	-	-	0	0	-	0.623	0.527	0.623	-	-	0	-	-0.44%
2011-09-26	0	0.228	0.187	0.228	-	-	0	0	-	0.626	0.514	0.626	-	-	0	-	-0.44%
2011-09-23	0	0.229	0.188	0.229	-	-	0	0	-	0.629	0.516	0.629	-	-	0	-	-1.29%
2011-09-22	0	0.232	0.195	0.232	0.233	0.233	20,000	4,660	0.2330	0.637	0.536	0.637	0.640	0.640	7,282	0.6399	-0.43%
2011-09-21	0	0.233	0.213	0.240	-	-	0	0	-	0.640	0.585	0.659	-	-	0	-	0.00%
2011-09-20	0	0.233	0.213	0.233	-	-	0	0	-	0.640	0.585	0.640	-	-	0	-	-0.43%
2011-09-19	0	0.234	0.205	0.247	-	-	0	0	-	0.643	0.563	0.678	-	-	0	-	0.00%
2011-09-16	0	0.234	0.219	0.249	-	-	0	0	-	0.643	0.601	0.684	-	-	0	-	0.00%
2011-09-15	0	0.234	0.216	0.247	-	-	0	0	-	0.643	0.593	0.678	-	-	0	-	0.00%
2011-09-14	0	0.234	0.210	0.234	-	-	0	0	-	0.643	0.577	0.643	-	-	0	-	-2.09%
2011-09-12	0	0.239	0.209	0.239	-	-	0	0	-	0.656	0.574	0.656	-	-	0	-	-0.42%
2011-09-09	0	0.240	0.216	0.247	0.240	0.240	20,000	4,800	0.2400	0.659	0.593	0.678	0.659	0.659	7,282	0.6591	5.73%
2011-09-08	0	0.227	0.221	0.229	-	-	0	0	-	0.623	0.607	0.629	-	-	0	-	0.00%
2011-09-07	0	0.227	0.227	0.242	-	-	0	0	-	0.623	0.623	0.665	-	-	0	-	6.32%
2011-09-06	0	0.218	0.218	0.239	0.216	0.216	40,000	8,640	0.2160	0.586	0.586	0.643	0.581	0.581	14,872	0.5810	-5.22%
2011-09-05	0	0.230	0.226	0.249	0.226	0.234	94,000	21,308	0.2267	0.619	0.608	0.670	0.608	0.629	34,948	0.6097	-2.54%
2011-09-02	0	0.236	0.230	0.249	-	-	0	0	-	0.635	0.619	0.670	-	-	0	-	0.00%
2011-09-01	0	0.236	0.231	0.260	0.236	0.237	380,000	89,760	0.2362	0.635	0.621	0.699	0.635	0.637	141,280	0.6353	-4.45%
2011-08-31	0	0.247	0.227	0.270	-	-	0	0	-	0.664	0.611	0.726	-	-	0	-	0.00%
2011-08-30	0	0.247	0.232	0.260	-	-	0	0	-	0.664	0.624	0.699	-	-	0	-	0.00%
2011-08-29	0	0.247	0.233	0.247	0.247	0.247	4,000	988	0.2470	0.664	0.627	0.664	0.664	0.664	1,487	0.6644	0.00%
2011-08-26	0	0.247	0.208	0.247	-	-	0	0	-	0.664	0.559	0.664	-	-	0	-	-0.80%
2011-08-25	0	0.249	0.224	0.249	0.227	0.250	4,000	954	0.2385	0.670	0.602	0.670	0.611	0.672	1,487	0.6415	6.87%
2011-08-24	0	0.233	0.220	0.238	-	-	0	0	-	0.627	0.592	0.640	-	-	0	-	0.00%
2011-08-23	0	0.233	0.222	0.250	-	-	0	0	-	0.627	0.597	0.672	-	-	0	-	0.00%
2011-08-22	0	0.233	0.222	0.255	-	-	0	0	-	0.627	0.597	0.686	-	-	0	-	0.00%
2011-08-19	0	0.233	0.233	0.260	0.233	0.234	602,000	140,314	0.2331	0.627	0.627	0.699	0.627	0.629	223,818	0.6269	-2.10%
2011-08-18	0	0.238	0.238	0.270	0.234	0.236	14,000	3,304	0.2360	0.640	0.640	0.726	0.629	0.635	5,205	0.6348	1.71%
2011-08-17	0	0.234	0.234	0.275	0.234	0.260	56,000	13,252	0.2366	0.629	0.629	0.740	0.629	0.699	20,820	0.6365	-10.00%
2011-08-16	0	0.260	0.250	0.260	0.260	0.260	20,000	5,200	0.2600	0.699	0.672	0.699	0.699	0.699	7,436	0.6993	-3.70%
2011-08-15	0	0.270	0.239	0.270	0.280	0.285	40,000	11,300	0.2825	0.726	0.643	0.726	0.753	0.767	14,872	0.7598	11.57%
2011-08-12	0	0.242	0.242	0.285	-	-	0	0	-	0.651	0.651	0.767	-	-	0	-	2.54%
2011-08-11	0	0.236	0.236	0.255	0.236	0.250	50,000	11,828	0.2366	0.635	0.635	0.686	0.635	0.672	18,590	0.6363	-10.94%
2011-08-10	0	0.265	0.250	0.265	0.265	0.265	14,000	3,710	0.2650	0.713	0.672	0.713	0.713	0.713	5,205	0.7128	-1.85%
2011-08-09	0	0.270	0.249	0.270	0.223	0.270	5,392,000	1,421,940	0.2637	0.726	0.670	0.726	0.600	0.726	2,004,692	0.7093	8.43%
2011-08-08	0	0.249	0.245	0.260	0.230	0.249	534,000	127,946	0.2396	0.670	0.659	0.699	0.619	0.670	198,536	0.6444	2.47%
2011-08-05	0	0.243	0.243	0.265	0.242	0.270	224,000	57,012	0.2545	0.654	0.654	0.713	0.651	0.726	83,281	0.6846	-10.00%
2011-08-04	0	0.270	0.260	0.275	0.260	0.290	82,000	22,020	0.2685	0.726	0.699	0.740	0.699	0.780	30,487	0.7223	-3.57%
2011-08-03	0	0.280	0.260	0.280	0.260	0.285	230,000	60,320	0.2623	0.753	0.699	0.753	0.699	0.767	85,512	0.7054	3.70%
2011-08-02	0	0.270	0.270	0.300	0.270	0.270	248,000	66,960	0.2700	0.726	0.726	0.807	0.726	0.726	92,204	0.7262	-3.57%
2011-08-01	0	0.280	0.270	0.280	0.270	0.280	166,000	45,470	0.2739	0.753	0.726	0.753	0.726	0.753	61,717	0.7367	0.00%
2011-07-29	0	0.280	0.275	0.285	0.280	0.280	2,000	560	0.2800	0.753	0.740	0.767	0.753	0.753	744	0.7531	0.00%
2011-07-28	0	0.280	0.265	0.280	-	-	0	0	-	0.753	0.713	0.753	-	-	0	-	0.00%
2011-07-27	0	0.280	0.275	0.285	0.280	0.280	50,032	14,008	0.2800	0.753	0.740	0.767	0.753	0.753	18,601	0.7531	0.00%
2011-07-26	0	0.280	0.275	0.280	-	-	0	0	-	0.753	0.740	0.753	-	-	0	-	-1.75%
2011-07-25	0	0.285	0.270	0.285	0.285	0.285	100,000	28,500	0.2850	0.767	0.726	0.767	0.767	0.767	37,179	0.7666	0.00%
2011-07-22	0	0.285	0.275	0.290	0.285	0.285	68,000	19,380	0.2850	0.767	0.740	0.780	0.767	0.767	25,282	0.7666	1.79%
2011-07-21	0	0.280	0.275	0.290	0.280	0.280	60,000	16,800	0.2800	0.753	0.740	0.780	0.753	0.753	22,307	0.7531	0.00%
2011-07-20	0	0.280	0.275	0.280	0.275	0.290	22,000	6,080	0.2764	0.753	0.740	0.753	0.740	0.780	8,179	0.7433	0.00%
2011-07-19	0	0.280	0.280	0.285	0.280	0.300	96,000	26,960	0.2808	0.753	0.753	0.767	0.753	0.807	35,692	0.7554	3.70%
2011-07-18	0	0.270	0.265	0.275	0.270	0.280	624,000	172,180	0.2759	0.726	0.713	0.740	0.726	0.753	231,997	0.7422	-6.90%
2011-07-15	0	0.290	0.285	0.290	0.285	0.295	182,000	51,910	0.2852	0.780	0.767	0.780	0.767	0.793	67,666	0.7672	-1.69%
2011-07-14	0	0.295	0.285	0.295	0.285	0.295	252,000	72,350	0.2871	0.793	0.767	0.793	0.767	0.793	93,691	0.7722	1.72%
2011-07-13	0	0.290	0.270	0.290	0.290	0.290	2,000	580	0.2900	0.780	0.726	0.780	0.780	0.780	744	0.7800	-1.69%
2011-07-12	0	0.295	0.285	0.295	-	-	0	0	-	0.793	0.767	0.793	-	-	0	-	0.00%
2011-07-11	0	0.295	0.285	0.295	0.290	0.295	140,000	40,800	0.2914	0.793	0.767	0.793	0.780	0.793	52,051	0.7839	1.72%
2011-07-08	0	0.290	0.295	0.300	-	-	2,000	600	0.3000	0.780	0.793	0.807	-	-	744	0.8069	0.00%
2011-07-07	0	0.290	0.290	0.305	0.290	0.290	200,000	58,000	0.2900	0.780	0.780	0.820	0.780	0.780	74,358	0.7800	0.00%
2011-07-06	0	0.290	0.290	0.300	0.290	0.290	128,000	37,120	0.2900	0.780	0.780	0.807	0.780	0.780	47,589	0.7800	-6.45%
2011-07-05	0	0.310	0.290	0.310	0.285	0.310	298,000	85,980	0.2885	0.834	0.780	0.834	0.767	0.834	110,793	0.7760	0.00%
2011-07-04	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.834	0.780	0.834	0.834	0.834	744	0.8338	3.33%
2011-06-30	0	0.300	0.285	0.290	0.290	0.310	360,000	104,460	0.2902	0.807	0.767	0.780	0.780	0.834	133,844	0.7805	3.45%
2011-06-29	0	0.290	0.290	0.300	0.285	0.300	150,000	43,270	0.2885	0.780	0.780	0.807	0.767	0.807	55,769	0.7759	-6.45%
2011-06-28	0	0.310	0.290	0.310	-	-	0	0	-	0.834	0.780	0.834	-	-	0	-	0.00%
2011-06-27	0	0.310	0.290	0.310	-	-	0	0	-	0.834	0.780	0.834	-	-	0	-	0.00%
2011-06-24	0	0.310	0.290	0.310	0.310	0.310	2,000	620	0.3100	0.834	0.780	0.834	0.834	0.834	744	0.8338	8.77%
2011-06-23	0	0.285	0.285	0.310	0.285	0.290	16,000	4,610	0.2881	0.767	0.767	0.834	0.767	0.780	5,949	0.7750	-5.00%
2011-06-22	0	0.300	0.290	0.300	-	-	0	0	-	0.807	0.780	0.807	-	-	0	-	0.00%
2011-06-21	0	0.300	0.285	0.300	0.280	0.300	252,000	72,600	0.2881	0.807	0.767	0.807	0.753	0.807	93,691	0.7749	3.45%
2011-06-20	0	0.290	0.290	0.310	0.285	0.290	84,000	23,960	0.2852	0.780	0.780	0.834	0.767	0.780	31,230	0.7672	1.75%
2011-06-17	0	0.285	0.275	0.300	0.285	0.285	100,000	28,500	0.2850	0.767	0.740	0.807	0.767	0.767	37,179	0.7666	-8.06%
2011-06-16	0	0.310	0.290	0.310	0.290	0.310	172,000	50,630	0.2944	0.834	0.780	0.834	0.780	0.834	63,948	0.7917	3.33%
2011-06-15	0	0.300	0.300	0.315	0.300	0.310	30,000	9,250	0.3083	0.807	0.807	0.847	0.807	0.834	11,154	0.8293	-4.76%
2011-06-14	0	0.315	0.300	0.315	0.300	0.315	360,000	109,840	0.3051	0.847	0.807	0.847	0.807	0.847	133,844	0.8207	5.00%
2011-06-13	0	0.300	0.300	0.320	0.300	0.330	84,000	25,290	0.3011	0.807	0.807	0.861	0.807	0.888	31,230	0.8098	-6.25%
2011-06-10	0	0.320	0.310	0.320	0.305	0.325	114,000	35,890	0.3148	0.861	0.834	0.861	0.820	0.874	42,384	0.8468	1.59%
2011-06-09	0	0.315	0.305	0.315	0.305	0.320	232,000	71,350	0.3075	0.847	0.820	0.847	0.820	0.861	86,255	0.8272	-4.55%
2011-06-08	0	0.330	0.315	0.335	0.330	0.335	3,406,000	1,124,990	0.3303	0.888	0.847	0.901	0.888	0.901	1,266,317	0.8884	-1.49%
2011-06-07	0	0.335	0.310	0.335	0.310	0.335	10,000	3,230	0.3230	0.901	0.834	0.901	0.834	0.901	3,718	0.8688	-2.90%
2011-06-03	0	0.345	0.345	0.350	0.310	0.350	112,000	36,430	0.3253	0.928	0.928	0.941	0.834	0.941	41,640	0.8749	9.52%
2011-06-02	0	0.315	0.310	0.315	-	-	0	0	-	0.847	0.834	0.847	-	-	0	-	-1.56%
2011-06-01	0	0.320	0.310	0.320	-	-	0	0	-	0.861	0.834	0.861	-	-	0	-	0.00%
2011-05-31	0	0.320	0.305	0.320	0.305	0.320	256,000	79,950	0.3123	0.861	0.820	0.861	0.820	0.861	95,178	0.8400	0.00%
2011-05-30	0	0.320	0.305	0.320	0.315	0.320	64,000	20,170	0.3152	0.861	0.820	0.861	0.847	0.861	23,795	0.8477	3.23%
2011-05-27	0	0.310	0.305	0.315	0.310	0.310	50,000	15,500	0.3100	0.834	0.820	0.847	0.834	0.834	18,590	0.8338	0.00%
2011-05-26	0	0.310	0.305	0.315	0.305	0.310	200,000	61,500	0.3075	0.834	0.820	0.847	0.820	0.834	74,358	0.8271	-3.12%
2011-05-25	0	0.320	0.305	0.320	0.305	0.320	460,000	145,700	0.3167	0.861	0.820	0.861	0.820	0.861	171,023	0.8519	4.92%
2011-05-24	0	0.305	0.300	0.310	0.305	0.305	70,000	21,350	0.3050	0.820	0.807	0.834	0.820	0.820	26,025	0.8204	0.00%
2011-05-23	0	0.305	0.305	0.310	0.300	0.320	706,000	218,950	0.3101	0.820	0.820	0.834	0.807	0.861	262,484	0.8341	-4.69%
2011-05-20	0	0.320	0.320	0.325	0.315	0.335	808,000	262,650	0.3251	0.861	0.861	0.874	0.847	0.901	300,406	0.8743	-4.48%
2011-05-19	0	0.335	0.335	0.340	0.330	0.345	72,000	24,050	0.3340	0.901	0.901	0.914	0.888	0.928	26,769	0.8984	1.52%
2011-05-18	0	0.330	0.330	0.340	0.330	0.340	486,000	162,140	0.3336	0.888	0.888	0.914	0.888	0.914	180,690	0.8973	-5.71%
2011-05-17	0	0.350	0.335	0.350	0.335	0.350	1,164,000	395,730	0.3400	0.941	0.901	0.941	0.901	0.941	432,764	0.9144	0.00%
2011-05-16	0	0.350	0.335	0.350	-	-	0	0	-	0.941	0.901	0.941	-	-	0	-	0.00%
2011-05-13	0	0.350	0.335	0.350	0.335	0.350	48,000	16,140	0.3363	0.941	0.901	0.941	0.901	0.941	17,846	0.9044	0.00%
2011-05-12	0	0.350	0.335	0.350	0.345	0.350	50,000	17,270	0.3454	0.941	0.901	0.941	0.928	0.941	18,590	0.9290	0.00%
2011-05-11	0	0.350	0.340	0.350	0.335	0.355	374,000	126,320	0.3378	0.941	0.914	0.941	0.901	0.955	139,049	0.9085	-1.41%
2011-05-09	0	0.355	0.335	0.355	-	-	0	0	-	0.955	0.901	0.955	-	-	0	-	0.00%
2011-05-06	0	0.355	0.335	0.355	0.350	0.355	100,000	35,100	0.3510	0.955	0.901	0.955	0.941	0.955	37,179	0.9441	0.00%
2011-05-05	0	0.355	0.340	0.355	0.335	0.355	218,000	75,000	0.3440	0.955	0.914	0.955	0.901	0.955	81,050	0.9254	0.00%
2011-05-04	0	0.355	0.340	0.355	0.340	0.370	546,000	192,290	0.3522	0.955	0.914	0.955	0.914	0.995	202,997	0.9473	1.43%
2011-05-03	0	0.350	0.350	0.355	0.350	0.350	1,400,000	490,000	0.3500	0.941	0.941	0.955	0.941	0.941	520,506	0.9414	0.00%
2011-04-29	0	0.350	0.340	0.350	0.335	0.350	1,112,000	387,680	0.3486	0.941	0.914	0.941	0.901	0.941	413,431	0.9377	4.95%
2011-04-28	0	0.340	0.340	0.355	0.340	0.360	536,000	184,560	0.3443	0.897	0.897	0.937	0.897	0.950	203,164	0.9084	-2.86%
2011-04-27	0	0.350	0.345	0.360	0.350	0.360	420,000	150,400	0.3581	0.923	0.910	0.950	0.923	0.950	159,195	0.9448	-2.78%
2011-04-26	0	0.360	0.350	0.360	0.360	0.370	130,000	46,860	0.3605	0.950	0.923	0.950	0.950	0.976	49,275	0.9510	-2.70%
2011-04-21	0	0.370	0.365	0.370	0.360	0.375	122,000	44,150	0.3619	0.976	0.963	0.976	0.950	0.989	46,242	0.9548	0.00%
2011-04-20	0	0.370	0.360	0.370	0.360	0.370	256,000	93,110	0.3637	0.976	0.950	0.976	0.950	0.976	97,033	0.9596	1.37%
2011-04-19	0	0.365	0.355	0.370	0.365	0.370	70,000	25,890	0.3699	0.963	0.937	0.976	0.963	0.976	26,533	0.9758	0.00%
2011-04-18	0	0.365	0.365	0.370	0.350	0.375	1,202,000	435,070	0.3620	0.963	0.963	0.976	0.923	0.989	455,602	0.9549	1.39%
2011-04-15	0	0.360	0.360	0.365	0.360	0.360	100,000	36,000	0.3600	0.950	0.950	0.963	0.950	0.950	37,904	0.9498	-1.37%
2011-04-14	0	0.365	0.360	0.365	0.360	0.365	528,000	190,090	0.3600	0.963	0.950	0.963	0.950	0.963	200,131	0.9498	-1.35%
2011-04-13	0	0.370	0.360	0.370	0.360	0.370	186,000	66,980	0.3601	0.976	0.950	0.976	0.950	0.976	70,501	0.9501	0.00%
2011-04-12	0	0.370	0.365	0.370	0.360	0.370	1,290,000	466,210	0.3614	0.976	0.963	0.976	0.950	0.976	488,957	0.9535	1.37%
2011-04-11	0	0.365	0.365	0.375	0.365	0.375	616,000	229,010	0.3718	0.963	0.963	0.989	0.963	0.989	233,486	0.9808	0.00%
2011-04-08	0	0.365	0.365	0.370	0.365	0.375	822,000	303,750	0.3695	0.963	0.963	0.976	0.963	0.989	311,568	0.9749	-2.67%
2011-04-07	0	0.375	0.370	0.375	0.360	0.375	754,000	276,110	0.3662	0.989	0.976	0.989	0.950	0.989	285,793	0.9661	1.35%
2011-04-06	0	0.370	0.360	0.370	0.355	0.370	1,932,000	707,880	0.3664	0.976	0.950	0.976	0.937	0.976	732,298	0.9667	4.23%
2011-04-04	0	0.355	0.355	0.360	0.355	0.360	964,000	345,990	0.3589	0.937	0.937	0.950	0.937	0.950	365,391	0.9469	-1.39%
2011-04-01	0	0.360	0.350	0.360	0.350	0.360	2,402,000	850,960	0.3543	0.950	0.923	0.950	0.923	0.950	910,445	0.9347	4.35%
2011-03-31	0	0.345	0.340	0.345	0.335	0.345	1,140,000	389,000	0.3412	0.910	0.897	0.910	0.884	0.910	432,101	0.9003	1.47%
2011-03-30	0	0.340	0.340	0.345	0.340	0.345	450,000	154,900	0.3442	0.897	0.897	0.910	0.897	0.910	170,566	0.9082	-1.45%
2011-03-29	0	0.345	0.335	0.345	0.340	0.345	320,000	110,360	0.3449	0.910	0.884	0.910	0.897	0.910	121,292	0.9099	2.99%
2011-03-28	0	0.335	0.330	0.340	0.330	0.350	1,330,000	449,520	0.3380	0.884	0.871	0.897	0.871	0.923	504,118	0.8917	-6.94%
2011-03-25	0	0.360	0.355	0.360	0.350	0.360	908,000	321,640	0.3542	0.950	0.937	0.950	0.923	0.950	344,165	0.9346	1.41%
2011-03-24	0	0.355	0.350	0.355	0.345	0.355	528,000	185,020	0.3504	0.937	0.923	0.937	0.910	0.937	200,131	0.9245	0.00%
2011-03-23	0	0.355	0.345	0.355	0.340	0.355	1,618,000	561,130	0.3468	0.937	0.910	0.937	0.897	0.937	613,281	0.9150	0.00%
2011-03-22	0	0.355	0.350	0.355	0.340	0.380	1,698,000	592,600	0.3490	0.937	0.923	0.937	0.897	1.003	643,604	0.9208	-2.74%
2011-03-21	0	0.365	0.365	0.370	0.365	0.380	2,416,000	895,430	0.3706	0.963	0.963	0.976	0.963	1.003	915,752	0.9778	0.00%
2011-03-18	0	0.365	0.365	0.370	0.340	0.365	3,002,000	1,079,110	0.3595	0.963	0.963	0.976	0.897	0.963	1,137,867	0.9484	7.35%
2011-03-17	0	0.340	0.340	0.350	0.330	0.345	1,234,000	420,030	0.3404	0.897	0.897	0.923	0.871	0.910	467,731	0.8980	0.00%
2011-03-16	0	0.340	0.340	0.345	0.325	0.350	1,398,000	472,730	0.3381	0.897	0.897	0.910	0.857	0.923	529,893	0.8921	1.49%
2011-03-15	0	0.335	0.320	0.335	0.315	0.340	2,812,000	907,640	0.3228	0.884	0.844	0.884	0.831	0.897	1,065,850	0.8516	-6.94%
2011-03-14	0	0.360	0.345	0.355	0.335	0.360	240,000	84,310	0.3513	0.950	0.910	0.937	0.884	0.950	90,969	0.9268	2.86%
2011-03-11	0	0.350	0.340	0.350	0.345	0.350	302,000	104,690	0.3467	0.923	0.897	0.923	0.910	0.923	114,469	0.9146	-1.41%
2011-03-10	0	0.355	0.350	0.355	0.350	0.365	868,000	306,980	0.3537	0.937	0.923	0.937	0.923	0.963	329,004	0.9331	-2.74%
2011-03-09	0	0.365	0.360	0.365	0.355	0.380	2,124,000	771,670	0.3633	0.963	0.950	0.963	0.937	1.003	805,073	0.9585	-1.35%
2011-03-08	0	0.370	0.365	0.370	0.355	0.380	3,736,000	1,372,950	0.3675	0.976	0.963	0.976	0.937	1.003	1,416,080	0.9695	2.78%
2011-03-07	0	0.360	0.355	0.360	0.340	0.360	1,588,000	548,020	0.3451	0.950	0.937	0.950	0.897	0.950	601,910	0.9105	0.00%
2011-03-04	0	0.360	0.350	0.360	0.340	0.365	3,826,000	1,348,200	0.3524	0.950	0.923	0.950	0.897	0.963	1,450,193	0.9297	0.00%
2011-03-03	0	0.360	0.355	0.360	0.310	0.360	3,736,000	1,312,130	0.3512	0.950	0.937	0.950	0.818	0.950	1,416,080	0.9266	-1.37%
2011-03-02	0	0.365	0.360	0.365	0.360	0.365	256,000	92,170	0.3600	0.963	0.950	0.963	0.950	0.963	97,033	0.9499	0.00%
2011-03-01	0	0.365	0.360	0.365	0.345	0.365	2,940,000	1,032,600	0.3512	0.963	0.950	0.963	0.910	0.963	1,114,367	0.9266	0.00%
2011-02-28	0	0.365	0.360	0.370	0.355	0.375	2,548,000	929,080	0.3646	0.963	0.950	0.976	0.937	0.989	965,785	0.9620	-2.67%
2011-02-25	0	0.375	0.375	0.385	0.350	0.395	9,360,000	3,527,750	0.3769	0.989	0.989	1.016	0.923	1.042	3,547,781	0.9944	2.74%
2011-02-24	0	0.365	0.360	0.365	0.360	0.420	13,366,000	5,251,670	0.3929	0.963	0.950	0.963	0.950	1.108	5,066,200	1.0366	-3.95%
2011-02-23	0	0.380	0.375	0.380	0.370	0.460	21,784,000	8,711,180	0.3999	1.003	0.989	1.003	0.976	1.214	8,256,929	1.0550	-15.56%
2011-02-22	0	0.450	0.440	0.450	0.390	0.455	30,014,000	12,872,500	0.4289	1.187	1.161	1.187	1.029	1.200	11,376,398	1.1315	15.38%
2011-02-21	0	0.390	0.385	0.390	0.365	0.400	9,114,000	3,494,600	0.3834	1.029	1.016	1.029	0.963	1.055	3,454,538	1.0116	6.85%
2011-02-18	0	0.365	0.355	0.365	0.340	0.370	14,354,000	5,106,070	0.3557	0.963	0.937	0.963	0.897	0.976	5,440,688	0.9385	2.82%
2011-02-17	0	0.355	0.355	0.360	0.330	0.370	19,064,000	6,640,690	0.3483	0.937	0.937	0.950	0.871	0.976	7,225,950	0.9190	5.97%
2011-02-16	0	0.335	0.335	0.340	0.300	0.345	13,476,000	4,345,510	0.3225	0.884	0.884	0.897	0.791	0.910	5,107,894	0.8507	9.84%
2011-02-15	0	0.305	0.300	0.305	0.295	0.305	3,508,000	1,051,430	0.2997	0.805	0.791	0.805	0.778	0.805	1,329,660	0.7908	1.67%
2011-02-14	0	0.300	0.295	0.300	0.295	0.305	5,666,000	1,700,390	0.3001	0.791	0.778	0.791	0.778	0.805	2,147,620	0.7918	1.69%
2011-02-11	0	0.295	0.290	0.295	0.285	0.295	4,348,000	1,276,910	0.2937	0.778	0.765	0.778	0.752	0.778	1,648,050	0.7748	0.00%
2011-02-10	0	0.295	0.290	0.295	0.280	0.295	4,722,000	1,365,430	0.2892	0.778	0.765	0.778	0.739	0.778	1,789,810	0.7629	5.36%
2011-02-09	0	0.280	0.270	0.280	0.270	0.280	480,000	130,720	0.2723	0.739	0.712	0.739	0.712	0.739	181,937	0.7185	0.00%
2011-02-08	0	0.280	0.275	0.280	0.275	0.290	3,916,000	1,097,560	0.2803	0.739	0.726	0.739	0.726	0.765	1,484,306	0.7394	1.82%
2011-02-07	0	0.275	0.275	0.280	0.270	0.275	884,000	243,000	0.2749	0.726	0.726	0.739	0.712	0.726	335,068	0.7252	3.77%
2011-02-02	0	0.265	0.265	0.275	0.265	0.265	300,000	79,500	0.2650	0.699	0.699	0.726	0.699	0.699	113,711	0.6991	0.00%
2011-02-01	0	0.265	0.260	0.265	-	-	200,000	52,000	0.2600	0.699	0.686	0.699	-	-	75,807	0.6859	0.00%
2011-01-31	0	0.265	0.260	0.270	0.265	0.265	100,000	26,500	0.2650	0.699	0.686	0.712	0.699	0.699	37,904	0.6991	0.00%
2011-01-28	0	0.265	0.265	0.270	0.265	0.270	362,000	97,480	0.2693	0.699	0.699	0.712	0.699	0.712	137,211	0.7104	0.00%
2011-01-27	0	0.265	0.265	0.270	0.265	0.265	316,000	83,740	0.2650	0.699	0.699	0.712	0.699	0.699	119,775	0.6991	0.00%
2011-01-26	0	0.265	0.265	0.270	0.265	0.270	408,000	109,160	0.2675	0.699	0.699	0.712	0.699	0.712	154,647	0.7059	0.00%
2011-01-25	0	0.265	0.265	0.270	0.265	0.270	372,000	99,580	0.2677	0.699	0.699	0.712	0.699	0.712	141,002	0.7062	-1.85%
2011-01-24	0	0.270	0.265	0.270	0.270	0.270	642,000	173,340	0.2700	0.712	0.699	0.712	0.712	0.712	243,341	0.7123	0.00%
2011-01-21	0	0.270	0.265	0.270	0.260	0.270	1,618,000	424,340	0.2623	0.712	0.699	0.712	0.686	0.712	613,281	0.6919	0.00%
2011-01-20	0	0.270	0.265	0.270	0.270	0.270	132,000	35,640	0.2700	0.712	0.699	0.712	0.712	0.712	50,033	0.7123	1.89%
2011-01-19	0	0.265	0.265	0.270	0.265	0.270	738,000	196,520	0.2663	0.699	0.699	0.712	0.699	0.712	279,729	0.7025	0.00%
2011-01-18	0	0.265	0.265	0.270	0.265	0.270	1,050,000	281,250	0.2679	0.699	0.699	0.712	0.699	0.712	397,988	0.7067	0.00%
2011-01-17	0	0.265	0.265	0.275	0.265	0.275	722,000	198,330	0.2747	0.699	0.699	0.726	0.699	0.726	273,664	0.7247	0.00%
2011-01-14	0	0.265	0.265	0.270	-	-	0	0	-	0.699	0.699	0.712	-	-	0	-	0.00%
2011-01-13	0	0.265	0.265	0.270	0.265	0.275	272,000	73,580	0.2705	0.699	0.699	0.712	0.699	0.726	103,098	0.7137	0.00%
2011-01-12	0	0.265	0.265	0.270	0.265	0.265	192,000	50,880	0.2650	0.699	0.699	0.712	0.699	0.699	72,775	0.6991	-1.85%
2011-01-11	0	0.270	0.265	0.270	0.265	0.275	630,000	167,960	0.2666	0.712	0.699	0.712	0.699	0.726	238,793	0.7034	0.00%
2011-01-10	0	0.270	0.260	0.275	0.265	0.275	1,082,000	290,610	0.2686	0.712	0.686	0.726	0.699	0.726	410,117	0.7086	0.00%
2011-01-07	0	0.270	0.265	0.270	0.270	0.270	118,000	31,860	0.2700	0.712	0.699	0.712	0.712	0.712	44,726	0.7123	0.00%
2011-01-06	0	0.270	0.265	0.275	0.260	0.270	524,000	138,850	0.2650	0.712	0.699	0.726	0.686	0.712	198,615	0.6991	1.89%
2011-01-05	0	0.265	0.265	0.270	0.265	0.265	518,000	137,270	0.2650	0.699	0.699	0.712	0.699	0.699	196,341	0.6991	0.00%
2011-01-04	0	0.265	0.265	0.270	0.265	0.275	552,000	146,300	0.2650	0.699	0.699	0.712	0.699	0.726	209,228	0.6992	0.00%
2011-01-03	0	0.265	0.265	0.270	0.260	0.265	180,000	47,300	0.2628	0.699	0.699	0.712	0.686	0.699	68,227	0.6933	1.92%
2010-12-31	0	0.260	0.260	0.265	0.260	0.260	110,000	28,600	0.2600	0.686	0.686	0.699	0.686	0.686	41,694	0.6859	-1.89%
2010-12-30	0	0.265	0.265	0.270	0.260	0.265	372,000	97,470	0.2620	0.699	0.699	0.712	0.686	0.699	141,002	0.6913	0.00%
2010-12-29	0	0.265	0.255	0.265	0.255	0.270	328,000	84,560	0.2578	0.699	0.673	0.699	0.673	0.712	124,324	0.6802	1.92%
2010-12-28	0	0.260	0.260	0.275	0.260	0.260	1,010,000	262,600	0.2600	0.686	0.686	0.726	0.686	0.686	382,827	0.6859	0.00%
2010-12-24	0	0.260	0.260	0.265	-	-	0	0	-	0.686	0.686	0.699	-	-	0	-	0.00%
2010-12-23	0	0.260	0.260	0.270	0.260	0.260	570,000	148,200	0.2600	0.686	0.686	0.712	0.686	0.686	216,051	0.6859	0.00%
2010-12-22	0	0.260	0.260	0.270	0.260	0.265	402,080	106,100	0.2639	0.686	0.686	0.712	0.686	0.699	152,403	0.6962	-3.70%
2010-12-21	0	0.270	0.265	0.270	0.265	0.275	206,000	54,950	0.2667	0.712	0.699	0.712	0.699	0.726	78,081	0.7038	3.85%
2010-12-20	0	0.260	0.260	0.270	0.260	0.260	1,400,000	364,000	0.2600	0.686	0.686	0.712	0.686	0.686	530,651	0.6859	-3.70%
2010-12-17	0	0.270	0.260	0.270	0.260	0.270	162,000	42,300	0.2611	0.712	0.686	0.712	0.686	0.712	61,404	0.6889	3.85%
2010-12-16	0	0.260	0.260	0.265	0.260	0.265	680,000	178,160	0.2620	0.686	0.686	0.699	0.686	0.699	257,745	0.6912	-3.70%
2010-12-15	0	0.270	0.265	0.270	0.265	0.275	1,096,000	293,670	0.2679	0.712	0.699	0.712	0.699	0.726	415,424	0.7069	-1.82%
2010-12-14	0	0.275	0.270	0.275	0.265	0.275	2,254,000	602,940	0.2675	0.726	0.712	0.726	0.699	0.726	854,348	0.7057	-1.79%
2010-12-13	0	0.280	0.275	0.280	0.275	0.285	782,000	215,810	0.2760	0.739	0.726	0.739	0.726	0.752	296,406	0.7281	0.00%
2010-12-10	0	0.280	0.270	0.280	0.270	0.280	422,000	116,760	0.2767	0.739	0.712	0.739	0.712	0.739	159,953	0.7300	1.82%
2010-12-09	0	0.275	0.270	0.275	0.275	0.275	350,809	96,468	0.2750	0.726	0.712	0.726	0.726	0.726	132,969	0.7255	0.00%
2010-12-08	0	0.275	0.275	0.280	0.270	0.275	1,092,000	299,350	0.2741	0.726	0.726	0.739	0.712	0.726	413,908	0.7232	-1.79%
2010-12-07	0	0.280	0.280	0.285	0.280	0.285	830,000	232,410	0.2800	0.739	0.739	0.752	0.739	0.752	314,600	0.7387	0.00%
2010-12-06	0	0.280	0.280	0.285	0.275	0.285	1,394,000	391,810	0.2811	0.739	0.739	0.752	0.726	0.752	528,377	0.7415	-1.75%
2010-12-03	0	0.285	0.280	0.285	0.275	0.285	2,572,000	727,710	0.2829	0.752	0.739	0.752	0.726	0.752	974,882	0.7465	1.79%
2010-12-02	0	0.280	0.280	0.285	0.275	0.285	2,492,000	696,580	0.2795	0.739	0.739	0.752	0.726	0.752	944,559	0.7375	1.82%
2010-12-01	0	0.275	0.275	0.280	0.265	0.275	716,000	193,220	0.2699	0.726	0.726	0.739	0.699	0.726	271,390	0.7120	1.85%
2010-11-30	0	0.270	0.265	0.270	0.260	0.270	610,000	160,890	0.2638	0.712	0.699	0.712	0.686	0.712	231,212	0.6959	-1.82%
2010-11-29	0	0.275	0.265	0.275	0.265	0.275	120,000	31,950	0.2663	0.726	0.699	0.726	0.699	0.726	45,484	0.7024	3.77%
2010-11-26	0	0.265	0.265	0.270	0.260	0.265	402,000	105,420	0.2622	0.699	0.699	0.712	0.686	0.699	152,373	0.6919	0.00%
2010-11-25	0	0.265	0.265	0.270	0.265	0.265	552,000	146,280	0.2650	0.699	0.699	0.712	0.699	0.699	209,228	0.6991	0.00%
2010-11-24	0	0.265	0.260	0.270	0.260	0.265	328,000	86,850	0.2648	0.699	0.686	0.712	0.686	0.699	124,324	0.6986	1.92%
2010-11-23	0	0.260	0.255	0.260	0.260	0.265	722,000	187,780	0.2601	0.686	0.673	0.686	0.686	0.699	273,664	0.6862	-3.70%
2010-11-22	0	0.270	0.260	0.270	0.260	0.270	202,000	53,740	0.2660	0.712	0.686	0.712	0.686	0.712	76,565	0.7019	0.00%
2010-11-19	0	0.270	0.260	0.265	0.260	0.270	1,634,000	431,850	0.2643	0.712	0.686	0.699	0.686	0.712	619,345	0.6973	0.00%
2010-11-18	0	0.270	0.265	0.270	0.265	0.270	1,148,000	305,020	0.2657	0.712	0.699	0.712	0.699	0.712	435,134	0.7010	0.00%
2010-11-17	0	0.270	0.265	0.270	0.265	0.275	1,120,000	302,150	0.2698	0.712	0.699	0.712	0.699	0.726	424,521	0.7117	-1.82%
2010-11-16	0	0.275	0.270	0.275	0.275	0.275	772,000	212,300	0.2750	0.726	0.712	0.726	0.726	0.726	292,616	0.7255	-1.79%
2010-11-15	0	0.280	0.275	0.280	0.275	0.280	937,008	261,242	0.2788	0.739	0.726	0.739	0.726	0.739	355,160	0.7356	0.00%
2010-11-12	0	0.280	0.275	0.280	0.275	0.285	2,310,000	644,400	0.2790	0.739	0.726	0.739	0.726	0.752	875,574	0.7360	-1.75%
2010-11-11	0	0.285	0.280	0.285	0.275	0.285	1,900,000	532,380	0.2802	0.752	0.739	0.752	0.726	0.752	720,169	0.7392	1.79%
2010-11-10	0	0.280	0.275	0.280	0.275	0.285	2,070,000	573,730	0.2772	0.739	0.726	0.739	0.726	0.752	784,605	0.7312	-1.75%
2010-11-09	0	0.285	0.275	0.285	0.270	0.285	3,340,000	923,290	0.2764	0.752	0.726	0.752	0.712	0.752	1,265,982	0.7293	0.00%
2010-11-08	0	0.285	0.280	0.290	0.280	0.290	2,106,000	593,820	0.2820	0.752	0.739	0.765	0.739	0.765	798,251	0.7439	-3.39%
2010-11-05	0	0.295	0.290	0.295	0.290	0.300	1,620,000	476,250	0.2940	0.778	0.765	0.778	0.765	0.791	614,039	0.7756	-1.67%
2010-11-04	0	0.300	0.295	0.300	0.285	0.310	8,080,000	2,398,090	0.2968	0.791	0.778	0.791	0.752	0.818	3,062,614	0.7830	5.26%
2010-11-03	0	0.285	0.285	0.290	0.275	0.290	2,776,000	775,790	0.2795	0.752	0.752	0.765	0.726	0.765	1,052,205	0.7373	1.79%
2010-11-02	0	0.280	0.275	0.280	0.275	0.285	1,018,000	283,450	0.2784	0.739	0.726	0.739	0.726	0.752	385,859	0.7346	0.00%
2010-11-01	0	0.280	0.275	0.285	0.275	0.295	2,068,000	584,480	0.2826	0.739	0.726	0.752	0.726	0.778	783,847	0.7457	0.00%
2010-10-29	0	0.280	0.275	0.285	0.270	0.280	956,000	264,310	0.2765	0.739	0.726	0.752	0.712	0.739	362,359	0.7294	1.82%
2010-10-28	0	0.275	0.270	0.280	0.270	0.275	758,000	206,570	0.2725	0.726	0.712	0.739	0.712	0.726	287,310	0.7190	0.00%
2010-10-27	0	0.275	0.270	0.275	0.270	0.275	1,402,000	383,100	0.2733	0.726	0.712	0.726	0.712	0.726	531,409	0.7209	-3.51%
2010-10-26	0	0.285	0.275	0.285	0.275	0.285	1,578,000	448,160	0.2840	0.752	0.726	0.752	0.726	0.752	598,119	0.7493	1.79%
2010-10-25	0	0.280	0.275	0.280	0.275	0.285	358,000	100,070	0.2795	0.739	0.726	0.739	0.726	0.752	135,695	0.7375	-1.75%
2010-10-22	0	0.285	0.275	0.285	0.270	0.285	1,910,000	532,040	0.2786	0.752	0.726	0.752	0.712	0.752	723,960	0.7349	3.64%
2010-10-21	0	0.275	0.275	0.280	0.270	0.275	540,000	147,470	0.2731	0.726	0.726	0.739	0.712	0.726	204,680	0.7205	1.85%
2010-10-20	0	0.270	0.270	0.275	0.270	0.280	2,254,000	610,430	0.2708	0.712	0.712	0.726	0.712	0.739	854,348	0.7145	-3.57%
2010-10-19	0	0.280	0.275	0.280	0.270	0.280	2,504,000	683,290	0.2729	0.739	0.726	0.739	0.712	0.739	949,107	0.7199	1.82%
2010-10-18	0	0.275	0.275	0.280	0.275	0.285	400,000	110,260	0.2757	0.726	0.726	0.739	0.726	0.752	151,615	0.7272	-1.79%
2010-10-15	0	0.280	0.275	0.280	0.275	0.280	800,000	223,000	0.2788	0.739	0.726	0.739	0.726	0.739	303,229	0.7354	-3.45%
2010-10-14	0	0.290	0.285	0.290	0.270	0.290	8,150,000	2,293,290	0.2814	0.765	0.752	0.765	0.712	0.765	3,089,147	0.7424	7.41%
2010-10-13	0	0.270	0.270	0.275	0.270	0.275	340,000	92,300	0.2715	0.712	0.712	0.726	0.712	0.726	128,872	0.7162	0.00%
2010-10-12	0	0.270	0.265	0.270	0.270	0.275	822,000	222,690	0.2709	0.712	0.699	0.712	0.712	0.726	311,568	0.7147	-3.57%
2010-10-11	0	0.280	0.270	0.285	0.270	0.280	1,610,000	435,790	0.2707	0.739	0.712	0.752	0.712	0.739	610,249	0.7141	0.00%
2010-10-08	0	0.280	0.280	0.285	0.270	0.290	1,590,000	443,410	0.2789	0.739	0.739	0.752	0.712	0.765	602,668	0.7357	-3.45%
2010-10-07	0	0.290	0.280	0.290	0.275	0.290	2,026,000	570,440	0.2816	0.765	0.739	0.765	0.726	0.765	767,928	0.7428	5.45%
2010-10-06	0	0.275	0.275	0.280	0.275	0.280	678,000	187,900	0.2771	0.726	0.726	0.739	0.726	0.739	256,987	0.7312	0.00%
2010-10-05	0	0.275	0.270	0.275	0.270	0.275	304,000	82,130	0.2702	0.726	0.712	0.726	0.712	0.726	115,227	0.7128	0.00%
2010-10-04	0	0.275	0.275	0.280	0.270	0.275	554,000	151,620	0.2737	0.726	0.726	0.739	0.712	0.726	209,986	0.7220	0.00%
2010-09-30	0	0.275	0.270	0.275	0.270	0.275	1,122,000	303,220	0.2702	0.726	0.712	0.726	0.712	0.726	425,279	0.7130	0.00%
2010-09-29	0	0.275	0.270	0.275	0.270	0.275	1,008,000	275,700	0.2735	0.726	0.712	0.726	0.712	0.726	382,069	0.7216	0.00%
2010-09-28	0	0.275	0.270	0.275	0.270	0.275	1,484,000	403,390	0.2718	0.726	0.712	0.726	0.712	0.726	562,490	0.7172	0.00%
2010-09-27	0	0.275	0.275	0.280	0.270	0.280	1,498,000	411,600	0.2748	0.726	0.726	0.739	0.712	0.739	567,797	0.7249	1.85%
2010-09-24	0	0.270	0.270	0.280	0.270	0.280	2,080,000	566,160	0.2722	0.712	0.712	0.739	0.712	0.739	788,396	0.7181	-3.57%
2010-09-22	0	0.280	0.280	0.285	0.280	0.290	880,000	248,640	0.2825	0.739	0.739	0.752	0.739	0.765	333,552	0.7454	-3.45%
2010-09-21	0	0.290	0.280	0.290	0.280	0.300	408,000	116,240	0.2849	0.765	0.739	0.765	0.739	0.791	154,647	0.7516	3.57%
2010-09-20	0	0.280	0.275	0.285	0.275	0.285	720,000	200,900	0.2790	0.739	0.726	0.752	0.726	0.752	272,906	0.7362	1.82%
2010-09-17	0	0.275	0.275	0.280	0.275	0.280	930,000	257,100	0.2765	0.726	0.726	0.739	0.726	0.739	352,504	0.7294	-3.51%
2010-09-16	0	0.285	0.280	0.290	0.280	0.285	546,000	153,830	0.2817	0.752	0.739	0.765	0.739	0.752	206,954	0.7433	1.24%
2010-09-15	0	0.285	0.280	0.285	0.275	0.285	462,000	129,080	0.2794	0.743	0.730	0.743	0.717	0.743	177,292	0.7281	0.00%
2010-09-14	0	0.285	0.275	0.285	0.275	0.285	1,628,000	455,970	0.2801	0.743	0.717	0.743	0.717	0.743	624,744	0.7299	-1.72%
2010-09-13	0	0.290	0.285	0.290	0.285	0.305	5,474,000	1,603,780	0.2930	0.756	0.743	0.756	0.743	0.795	2,100,643	0.7635	3.57%
2010-09-10	0	0.280	0.275	0.280	0.270	0.285	1,654,000	457,260	0.2765	0.730	0.717	0.730	0.704	0.743	634,721	0.7204	3.70%
2010-09-09	0	0.270	0.270	0.280	0.270	0.280	370,000	102,860	0.2780	0.704	0.704	0.730	0.704	0.730	141,987	0.7244	-1.82%
2010-09-08	0	0.275	0.270	0.275	0.265	0.275	1,184,000	319,290	0.2697	0.717	0.704	0.717	0.691	0.717	454,359	0.7027	-3.51%
2010-09-07	0	0.285	0.270	0.285	0.280	0.285	50,000	14,130	0.2826	0.743	0.704	0.743	0.730	0.743	19,187	0.7364	1.79%
2010-09-06	0	0.280	0.275	0.280	0.270	0.280	2,088,000	577,100	0.2764	0.730	0.717	0.730	0.704	0.730	801,268	0.7202	3.70%
2010-09-03	0	0.270	0.270	0.280	0.270	0.280	484,000	130,940	0.2705	0.704	0.704	0.730	0.704	0.730	185,735	0.7050	0.00%
2010-09-02	0	0.270	0.270	0.280	0.270	0.285	1,172,000	322,650	0.2753	0.704	0.704	0.730	0.704	0.743	449,754	0.7174	-1.82%
2010-09-01	0	0.275	0.260	0.275	0.260	0.280	240,000	65,350	0.2723	0.717	0.678	0.717	0.678	0.730	92,100	0.7096	1.85%
2010-08-31	0	0.270	0.260	0.270	0.255	0.270	62,000	15,980	0.2577	0.704	0.678	0.704	0.664	0.704	23,792	0.6716	1.89%
2010-08-30	0	0.265	0.260	0.270	0.260	0.270	1,582,000	422,650	0.2672	0.691	0.678	0.704	0.678	0.704	607,091	0.6962	0.00%
2010-08-27	0	0.265	0.265	0.270	0.260	0.270	1,044,000	275,120	0.2635	0.691	0.691	0.704	0.678	0.704	400,634	0.6867	1.92%
2010-08-26	0	0.260	0.260	0.270	0.260	0.280	916,000	240,340	0.2624	0.678	0.678	0.704	0.678	0.730	351,514	0.6837	-3.70%
2010-08-25	0	0.270	0.265	0.275	0.270	0.275	492,000	133,450	0.2712	0.704	0.691	0.717	0.704	0.717	188,805	0.7068	-1.82%
2010-08-24	0	0.275	0.275	0.280	0.275	0.280	260,000	72,200	0.2777	0.717	0.717	0.730	0.717	0.730	99,775	0.7236	-3.51%
2010-08-23	0	0.285	0.275	0.285	0.270	0.285	392,000	110,200	0.2811	0.743	0.717	0.743	0.704	0.743	150,430	0.7326	3.64%
2010-08-20	0	0.275	0.280	0.285	0.270	0.280	518,000	144,080	0.2781	0.717	0.730	0.743	0.704	0.730	198,782	0.7248	-1.79%
2010-08-19	0	0.280	0.275	0.280	0.275	0.285	796,000	224,210	0.2817	0.730	0.717	0.730	0.717	0.743	305,464	0.7340	-1.75%
2010-08-18	0	0.285	0.285	0.290	0.285	0.290	472,000	135,730	0.2876	0.743	0.743	0.756	0.743	0.756	181,130	0.7494	0.00%
2010-08-17	0	0.285	0.285	0.290	0.285	0.290	420,000	120,300	0.2864	0.743	0.743	0.756	0.743	0.756	161,175	0.7464	-1.72%
2010-08-16	0	0.290	0.285	0.290	0.280	0.290	870,000	246,830	0.2837	0.756	0.743	0.756	0.730	0.756	333,862	0.7393	3.57%
2010-08-13	0	0.280	0.280	0.290	0.280	0.285	648,000	184,130	0.2842	0.730	0.730	0.756	0.730	0.743	248,669	0.7405	-3.45%
2010-08-12	0	0.290	0.280	0.290	0.275	0.290	1,054,000	293,230	0.2782	0.756	0.730	0.756	0.717	0.756	404,472	0.7250	3.57%
2010-08-11	0	0.280	0.280	0.290	0.280	0.290	1,744,000	489,820	0.2809	0.730	0.730	0.756	0.730	0.756	669,258	0.7319	0.00%
2010-08-10	0	0.280	0.275	0.280	0.280	0.285	1,988,000	557,390	0.2804	0.730	0.717	0.730	0.730	0.743	762,893	0.7306	-3.45%
2010-08-09	0	0.290	0.285	0.290	0.285	0.295	3,922,000	1,136,310	0.2897	0.756	0.743	0.756	0.743	0.769	1,505,064	0.7550	-3.33%
2010-08-06	0	0.300	0.295	0.300	0.295	0.310	5,797,059	1,725,352	0.2976	0.782	0.769	0.782	0.769	0.808	2,224,616	0.7756	-4.76%
2010-08-05	0	0.315	0.305	0.315	0.310	0.320	1,814,000	570,370	0.3144	0.821	0.795	0.821	0.808	0.834	696,121	0.8194	0.00%
2010-08-04	0	0.315	0.310	0.315	0.305	0.325	3,220,000	1,010,860	0.3139	0.821	0.808	0.821	0.795	0.847	1,235,672	0.8181	-1.56%
2010-08-03	0	0.320	0.315	0.320	0.300	0.360	22,386,000	7,455,720	0.3331	0.834	0.821	0.834	0.782	0.938	8,590,607	0.8679	6.67%
2010-08-02	0	0.300	0.295	0.300	0.290	0.305	2,602,000	774,460	0.2976	0.782	0.769	0.782	0.756	0.795	998,515	0.7756	1.69%
2010-07-30	0	0.295	0.285	0.295	0.280	0.300	2,202,000	639,440	0.2904	0.769	0.743	0.769	0.730	0.782	845,016	0.7567	0.00%
2010-07-29	0	0.295	0.290	0.295	0.275	0.300	1,992,000	575,790	0.2891	0.769	0.756	0.769	0.717	0.782	764,428	0.7532	5.36%
2010-07-28	0	0.280	0.270	0.280	0.270	0.280	610,000	168,700	0.2766	0.730	0.704	0.730	0.704	0.730	234,087	0.7207	0.00%
2010-07-27	0	0.280	0.275	0.280	0.275	0.280	218,000	60,200	0.2761	0.730	0.717	0.730	0.717	0.730	83,657	0.7196	0.00%
2010-07-26	0	0.280	0.280	0.285	0.280	0.285	2,940,000	824,980	0.2806	0.730	0.730	0.743	0.730	0.743	1,128,222	0.7312	0.00%
2010-07-23	0	0.280	0.275	0.285	0.270	0.285	898,000	250,400	0.2788	0.730	0.717	0.743	0.704	0.743	344,607	0.7266	1.82%
2010-07-22	0	0.275	0.275	0.280	0.270	0.280	858,000	233,640	0.2723	0.717	0.717	0.730	0.704	0.730	329,257	0.7096	0.00%
2010-07-21	0	0.275	0.270	0.275	0.270	0.275	1,400,787	379,797	0.2711	0.717	0.704	0.717	0.704	0.717	537,551	0.7065	1.85%
2010-07-20	0	0.270	0.270	0.280	0.270	0.285	1,120,000	308,900	0.2758	0.704	0.704	0.730	0.704	0.743	429,799	0.7187	0.00%
2010-07-19	0	0.270	0.270	0.280	0.270	0.285	252,000	69,540	0.2760	0.704	0.704	0.730	0.704	0.743	96,705	0.7191	-5.26%
2010-07-16	0	0.285	0.275	0.285	0.270	0.285	1,408,000	396,080	0.2813	0.743	0.717	0.743	0.704	0.743	540,319	0.7330	5.56%
2010-07-15	0	0.270	0.270	0.275	0.270	0.280	558,000	153,640	0.2753	0.704	0.704	0.717	0.704	0.730	214,132	0.7175	-1.82%
2010-07-14	0	0.275	0.270	0.275	0.270	0.280	608,000	166,890	0.2745	0.717	0.704	0.717	0.704	0.730	233,319	0.7153	-1.79%
2010-07-13	0	0.280	0.275	0.285	0.270	0.285	526,000	143,660	0.2731	0.730	0.717	0.743	0.704	0.743	201,852	0.7117	3.70%
2010-07-12	0	0.270	0.270	0.285	0.270	0.285	934,000	256,400	0.2745	0.704	0.704	0.743	0.704	0.743	358,422	0.7154	-6.90%
2010-07-09	0	0.290	0.280	0.290	0.270	0.290	3,170,000	884,500	0.2790	0.756	0.730	0.756	0.704	0.756	1,216,485	0.7271	1.75%
2010-07-08	0	0.285	0.285	0.295	0.280	0.290	1,400,000	399,120	0.2851	0.743	0.743	0.769	0.730	0.756	537,249	0.7429	-3.39%
2010-07-07	0	0.295	0.285	0.300	0.285	0.300	568,000	165,980	0.2922	0.769	0.743	0.782	0.743	0.782	217,969	0.7615	1.72%
2010-07-06	0	0.290	0.290	0.300	0.285	0.300	258,000	75,830	0.2939	0.756	0.756	0.782	0.743	0.782	99,007	0.7659	-1.69%
2010-07-05	0	0.295	0.285	0.295	-	-	0	0	-	0.769	0.743	0.769	-	-	0	-	0.00%
2010-07-02	0	0.295	0.285	0.295	0.285	0.300	920,000	268,900	0.2923	0.769	0.743	0.769	0.743	0.782	353,049	0.7617	-1.67%
2010-06-30	0	0.300	0.280	0.300	0.270	0.300	2,222,000	618,320	0.2783	0.782	0.730	0.782	0.704	0.782	852,690	0.7251	5.26%
2010-06-29	0	0.285	0.280	0.285	0.285	0.295	594,000	173,130	0.2915	0.743	0.730	0.743	0.743	0.769	227,947	0.7595	-5.00%
2010-06-28	0	0.300	0.295	0.300	0.300	0.310	1,266,000	381,700	0.3015	0.782	0.769	0.782	0.782	0.808	485,826	0.7857	-1.64%
2010-06-25	0	0.305	0.300	0.310	0.300	0.320	1,090,000	335,980	0.3082	0.795	0.782	0.808	0.782	0.834	418,287	0.8032	-3.17%
2010-06-24	0	0.315	0.305	0.315	0.305	0.315	654,000	203,360	0.3109	0.821	0.795	0.821	0.795	0.821	250,972	0.8103	0.00%
2010-06-23	0	0.315	0.305	0.320	0.305	0.315	952,000	293,530	0.3083	0.821	0.795	0.834	0.795	0.821	365,329	0.8035	1.61%
2010-06-22	0	0.310	0.305	0.310	0.305	0.320	2,108,000	654,660	0.3106	0.808	0.795	0.808	0.795	0.834	808,943	0.8093	-3.12%
2010-06-21	0	0.325	0.325	0.330	0.315	0.330	2,786,000	910,220	0.3267	0.834	0.834	0.847	0.808	0.847	1,085,830	0.8383	1.56%
2010-06-18	0	0.320	0.315	0.325	0.300	0.335	7,152,000	2,322,760	0.3248	0.821	0.808	0.834	0.770	0.860	2,787,458	0.8333	6.67%
2010-06-17	0	0.300	0.300	0.310	0.290	0.305	1,716,000	511,830	0.2983	0.770	0.770	0.795	0.744	0.783	668,803	0.7653	-1.64%
2010-06-15	0	0.305	0.295	0.305	0.290	0.305	660,000	194,870	0.2953	0.783	0.757	0.783	0.744	0.783	257,232	0.7576	0.00%
2010-06-14	0	0.305	0.300	0.305	0.300	0.305	580,000	174,260	0.3004	0.783	0.770	0.783	0.770	0.783	226,052	0.7709	1.67%
2010-06-11	0	0.300	0.300	0.305	0.300	0.315	3,020,000	929,340	0.3077	0.770	0.770	0.783	0.770	0.808	1,177,030	0.7896	0.00%
2010-06-10	0	0.300	0.300	0.310	0.295	0.315	1,908,000	585,310	0.3068	0.770	0.770	0.795	0.757	0.808	743,634	0.7871	-3.23%
2010-06-09	0	0.310	0.305	0.310	0.290	0.310	6,586,000	1,989,370	0.3021	0.795	0.783	0.795	0.744	0.795	2,566,862	0.7750	1.64%
2010-06-08	0	0.305	0.305	0.310	0.305	0.320	3,690,000	1,130,630	0.3064	0.783	0.783	0.795	0.783	0.821	1,438,160	0.7862	-4.69%
2010-06-07	0	0.320	0.310	0.315	0.300	0.320	4,586,000	1,416,180	0.3088	0.821	0.795	0.808	0.770	0.821	1,787,371	0.7923	-5.88%
2010-06-04	0	0.340	0.330	0.340	0.325	0.375	15,692,000	5,465,260	0.3483	0.872	0.847	0.872	0.834	0.962	6,115,881	0.8936	-4.23%
2010-06-03	0	0.355	0.350	0.355	0.280	0.360	36,992,000	12,267,740	0.3316	0.911	0.898	0.911	0.718	0.924	14,417,454	0.8509	29.09%
2010-06-02	0	0.275	0.270	0.275	0.270	0.290	842,000	232,500	0.2761	0.706	0.693	0.706	0.693	0.744	328,165	0.7085	1.85%
2010-06-01	0	0.270	0.265	0.270	0.270	0.295	3,308,000	929,690	0.2810	0.693	0.680	0.693	0.693	0.757	1,289,277	0.7211	-3.57%
2010-05-31	0	0.280	0.270	0.280	0.265	0.285	396,000	108,270	0.2734	0.718	0.693	0.718	0.680	0.731	154,339	0.7015	-1.75%
2010-05-28	0	0.285	0.285	0.290	0.275	0.290	2,858,000	809,250	0.2832	0.731	0.731	0.744	0.706	0.744	1,113,892	0.7265	5.56%
2010-05-27	0	0.270	0.265	0.275	0.250	0.270	1,220,000	322,220	0.2641	0.693	0.680	0.706	0.641	0.693	475,489	0.6777	8.00%
2010-05-26	0	0.250	0.230	0.250	0.250	0.270	486,000	122,830	0.2527	0.641	0.590	0.641	0.641	0.693	189,416	0.6485	-5.66%
2010-05-25	0	0.265	0.250	0.265	0.250	0.265	618,000	158,270	0.2561	0.680	0.641	0.680	0.641	0.680	240,863	0.6571	-1.85%
2010-05-24	0	0.270	0.270	0.275	0.250	0.275	974,000	255,820	0.2626	0.693	0.693	0.706	0.641	0.706	379,612	0.6739	8.00%
2010-05-20	0	0.250	0.250	0.260	0.250	0.285	2,468,000	642,280	0.2602	0.641	0.641	0.667	0.641	0.731	961,891	0.6677	-10.71%
2010-05-19	0	0.280	0.275	0.285	0.275	0.295	1,334,000	377,260	0.2828	0.718	0.706	0.731	0.706	0.757	519,920	0.7256	-5.08%
2010-05-18	0	0.295	0.285	0.295	0.280	0.295	294,000	85,260	0.2900	0.757	0.731	0.757	0.718	0.757	114,585	0.7441	1.72%
2010-05-17	0	0.290	0.285	0.295	0.285	0.300	1,190,000	344,990	0.2899	0.744	0.731	0.757	0.731	0.770	463,797	0.7438	-3.33%
2010-05-14	0	0.300	0.295	0.310	0.300	0.305	1,288,000	387,200	0.3006	0.770	0.757	0.795	0.770	0.783	501,992	0.7713	-3.23%
2010-05-13	0	0.310	0.310	0.315	0.300	0.310	400,000	122,800	0.3070	0.795	0.795	0.808	0.770	0.795	155,898	0.7877	0.00%
2010-05-12	0	0.310	0.300	0.310	0.305	0.315	1,084,000	334,990	0.3090	0.795	0.770	0.795	0.783	0.808	422,484	0.7929	0.00%
2010-05-11	0	0.310	0.305	0.320	0.305	0.325	1,448,000	455,380	0.3145	0.795	0.783	0.821	0.783	0.834	564,351	0.8069	-3.12%
2010-05-10	0	0.320	0.325	0.330	0.305	0.330	2,288,000	730,240	0.3192	0.821	0.834	0.847	0.783	0.847	891,737	0.8189	4.92%
2010-05-07	0	0.305	0.305	0.310	0.280	0.310	2,714,000	818,000	0.3014	0.783	0.783	0.795	0.718	0.795	1,057,768	0.7733	-3.17%
2010-05-06	0	0.315	0.310	0.315	0.300	0.350	4,216,000	1,323,370	0.3139	0.808	0.795	0.808	0.770	0.898	1,643,166	0.8054	-5.97%
2010-05-05	0	0.335	0.330	0.335	0.320	0.345	3,000,000	999,640	0.3332	0.860	0.847	0.860	0.821	0.885	1,169,236	0.8550	-5.63%
2010-05-04	0	0.355	0.345	0.355	0.345	0.370	3,642,000	1,283,200	0.3523	0.911	0.885	0.911	0.885	0.949	1,419,452	0.9040	1.43%
2010-05-03	0	0.350	0.340	0.350	0.340	0.350	1,950,000	667,430	0.3423	0.898	0.872	0.898	0.872	0.898	760,003	0.8782	-2.78%
2010-04-30	0	0.360	0.355	0.360	0.350	0.365	3,796,000	1,342,010	0.3535	0.924	0.911	0.924	0.898	0.937	1,479,473	0.9071	0.00%
2010-04-29	0	0.360	0.350	0.360	0.350	0.375	5,718,000	2,052,470	0.3589	0.924	0.898	0.924	0.898	0.962	2,228,563	0.9210	-5.26%
2010-04-28	0	0.380	0.380	0.385	0.375	0.395	2,296,000	877,830	0.3823	0.975	0.975	0.988	0.962	1.013	894,855	0.9810	-3.80%
2010-04-27	0	0.395	0.390	0.395	0.385	0.400	4,980,000	1,948,810	0.3913	1.013	1.001	1.013	0.988	1.026	1,940,931	1.0041	-2.47%
2010-04-26	0	0.405	0.405	0.415	0.400	0.420	6,150,000	2,494,420	0.4056	1.039	1.039	1.065	1.026	1.078	2,396,933	1.0407	-1.22%
2010-04-23	0	0.410	0.405	0.410	0.405	0.415	2,762,000	1,130,430	0.4093	1.052	1.039	1.052	1.039	1.065	1,076,476	1.0501	-2.38%
2010-04-22	0	0.420	0.410	0.420	0.400	0.420	2,986,000	1,237,620	0.4145	1.078	1.052	1.078	1.026	1.078	1,163,779	1.0634	2.44%
2010-04-21	0	0.410	0.405	0.410	0.405	0.420	3,624,000	1,496,000	0.4128	1.052	1.039	1.052	1.039	1.078	1,412,437	1.0592	-2.38%
2010-04-20	0	0.420	0.420	0.425	0.410	0.425	5,048,000	2,099,850	0.4160	1.078	1.078	1.090	1.052	1.090	1,967,434	1.0673	1.20%
2010-04-19	0	0.415	0.415	0.420	0.410	0.425	4,688,000	1,958,990	0.4179	1.065	1.065	1.078	1.052	1.090	1,827,125	1.0722	-4.60%
2010-04-16	0	0.435	0.425	0.435	0.420	0.445	3,756,000	1,621,280	0.4317	1.116	1.090	1.116	1.078	1.142	1,463,883	1.1075	0.00%
2010-04-15	0	0.435	0.435	0.445	0.435	0.450	8,301,000	3,665,435	0.4416	1.116	1.116	1.142	1.116	1.155	3,235,275	1.1330	1.16%
2010-04-14	0	0.430	0.430	0.435	0.430	0.445	5,648,000	2,460,800	0.4357	1.103	1.103	1.116	1.103	1.142	2,201,281	1.1179	-1.15%
2010-04-13	0	0.435	0.430	0.435	0.425	0.455	8,414,008	3,670,853	0.4363	1.116	1.103	1.116	1.090	1.167	3,279,319	1.1194	-3.33%
2010-04-12	0	0.450	0.445	0.450	0.440	0.495	59,678,000	27,901,920	0.4675	1.155	1.142	1.155	1.129	1.270	23,259,213	1.1996	2.27%
2010-04-09	0	0.440	0.435	0.440	0.420	0.485	46,204,000	20,951,480	0.4535	1.129	1.116	1.129	1.078	1.244	18,007,786	1.1635	4.76%
2010-04-08	0	0.420	0.420	0.430	0.420	0.430	5,068,000	2,148,240	0.4239	1.078	1.078	1.103	1.078	1.103	1,975,229	1.0876	0.00%
2010-04-07	0	0.420	0.420	0.425	0.420	0.440	2,732,000	1,162,450	0.4255	1.078	1.078	1.090	1.078	1.129	1,064,784	1.0917	-2.33%
2010-04-01	0	0.430	0.430	0.435	0.430	0.450	4,414,000	1,935,340	0.4385	1.103	1.103	1.116	1.103	1.155	1,720,335	1.1250	-1.15%
2010-03-31	0	0.435	0.435	0.440	0.430	0.450	3,774,000	1,649,270	0.4370	1.116	1.116	1.129	1.103	1.155	1,470,898	1.1213	-3.33%
2010-03-30	0	0.450	0.445	0.450	0.420	0.460	11,422,000	5,120,420	0.4483	1.155	1.142	1.155	1.078	1.180	4,451,669	1.1502	7.14%
2010-03-29	0	0.420	0.415	0.425	0.420	0.430	4,724,000	1,992,120	0.4217	1.078	1.065	1.090	1.078	1.103	1,841,156	1.0820	-1.18%
2010-03-26	0	0.425	0.425	0.430	0.415	0.450	4,542,000	1,972,570	0.4343	1.090	1.090	1.103	1.065	1.155	1,770,223	1.1143	1.19%
2010-03-25	0	0.420	0.420	0.425	0.415	0.425	3,705,520	1,556,998	0.4202	1.078	1.078	1.090	1.065	1.090	1,444,209	1.0781	-2.33%
2010-03-24	0	0.430	0.430	0.440	0.430	0.450	3,504,000	1,540,970	0.4398	1.103	1.103	1.129	1.103	1.155	1,365,667	1.1284	-3.37%
2010-03-23	0	0.445	0.440	0.445	0.440	0.470	7,648,000	3,406,810	0.4455	1.142	1.129	1.142	1.129	1.206	2,980,771	1.1429	-3.26%
2010-03-22	0	0.460	0.455	0.460	0.445	0.475	17,416,001	8,056,230	0.4626	1.180	1.167	1.180	1.142	1.219	6,787,802	1.1869	2.22%
2010-03-19	0	0.450	0.445	0.450	0.405	0.465	19,950,000	8,921,320	0.4472	1.155	1.142	1.155	1.039	1.193	7,775,416	1.1474	8.43%
2010-03-18	0	0.415	0.415	0.420	0.410	0.425	4,346,000	1,812,860	0.4171	1.065	1.065	1.078	1.052	1.090	1,693,833	1.0703	-2.35%
2010-03-17	0	0.425	0.420	0.425	0.410	0.425	4,368,000	1,830,460	0.4191	1.090	1.078	1.090	1.052	1.090	1,702,407	1.0752	3.66%
2010-03-16	0	0.410	0.410	0.415	0.395	0.440	16,106,000	6,733,060	0.4180	1.052	1.052	1.065	1.013	1.129	6,277,236	1.0726	-2.38%
2010-03-15	0	0.420	0.420	0.425	0.410	0.445	10,472,000	4,407,720	0.4209	1.078	1.078	1.090	1.052	1.142	4,081,411	1.0799	-3.45%
2010-03-12	0	0.435	0.435	0.440	0.430	0.475	27,166,000	12,169,030	0.4480	1.116	1.116	1.129	1.103	1.219	10,587,817	1.1493	-3.33%
2010-03-11	0	0.450	0.445	0.450	0.430	0.520	84,888,000	40,431,160	0.4763	1.155	1.142	1.155	1.103	1.334	33,084,689	1.2221	5.88%
2010-03-10	0	0.425	0.425	0.430	0.420	0.470	11,808,000	5,181,410	0.4388	1.090	1.090	1.103	1.078	1.206	4,602,111	1.1259	-8.60%
2010-03-09	0	0.465	0.465	0.470	0.460	0.485	9,946,000	4,672,590	0.4698	1.193	1.193	1.206	1.180	1.244	3,876,406	1.2054	-4.12%
2010-03-08	0	0.485	0.485	0.490	0.465	0.510	15,774,000	7,642,050	0.4845	1.244	1.244	1.257	1.193	1.309	6,147,840	1.2430	-1.02%
2010-03-05	0	0.490	0.490	0.495	0.485	0.540	28,500,000	14,251,120	0.5000	1.257	1.257	1.270	1.244	1.386	11,107,738	1.2830	-5.77%
2010-03-04	0	0.520	0.510	0.520	0.470	0.560	65,680,080	34,244,238	0.5214	1.334	1.309	1.334	1.206	1.437	25,598,494	1.3377	11.83%
2010-03-03	0	0.465	0.455	0.465	0.450	0.540	23,324,000	11,476,950	0.4921	1.193	1.167	1.193	1.155	1.386	9,090,417	1.2625	-5.10%
2010-03-02	0	0.490	0.485	0.490	0.475	0.590	57,738,000	30,320,250	0.5251	1.257	1.244	1.257	1.219	1.514	22,503,107	1.3474	3.16%
2010-03-01	0	0.475	0.475	0.480	0.355	0.500	57,488,100	26,127,914	0.4545	1.219	1.219	1.232	0.911	1.283	22,405,710	1.1661	28.38%
2010-02-26	0	0.370	0.370	0.375	0.365	0.415	14,346,000	5,598,320	0.3902	0.949	0.949	0.962	0.937	1.065	5,591,284	1.0013	-2.63%
2010-02-25	0	0.380	0.375	0.380	0.310	0.440	56,804,100	22,553,731	0.3970	0.975	0.962	0.975	0.795	1.129	22,139,124	1.0187	24.59%
2010-02-24	0	0.305	0.305	0.310	0.270	0.325	8,066,000	2,487,880	0.3084	0.783	0.783	0.795	0.693	0.834	3,143,685	0.7914	15.09%
2010-02-23	0	0.265	0.265	0.270	0.260	0.260	320,000	83,200	0.2600	0.680	0.680	0.693	0.667	0.667	124,718	0.6671	1.92%
2010-02-22	0	0.260	0.260	0.275	0.260	0.260	110,000	28,600	0.2600	0.667	0.667	0.706	0.667	0.667	42,872	0.6671	0.00%
2010-02-19	0	0.260	0.250	0.265	0.260	0.260	50,000	13,000	0.2600	0.667	0.641	0.680	0.667	0.667	19,487	0.6671	-3.70%
2010-02-18	0	0.270	0.260	0.275	0.260	0.270	294,000	77,770	0.2645	0.693	0.667	0.706	0.667	0.693	114,585	0.6787	-1.82%
2010-02-17	0	0.275	0.265	0.270	0.255	0.275	80,000	21,800	0.2725	0.706	0.680	0.693	0.654	0.706	31,180	0.6992	1.85%
2010-02-12	0	0.270	0.265	0.270	0.265	0.275	664,000	180,920	0.2725	0.693	0.680	0.693	0.680	0.706	258,791	0.6991	1.89%
2010-02-11	0	0.265	0.260	0.265	0.255	0.265	1,066,000	276,390	0.2593	0.680	0.667	0.680	0.654	0.680	415,468	0.6652	0.00%
2010-02-10	0	0.265	0.265	0.270	0.255	0.265	384,000	99,750	0.2598	0.680	0.680	0.693	0.654	0.680	149,662	0.6665	1.92%
2010-02-09	0	0.260	0.260	0.270	0.260	0.260	110,000	28,600	0.2600	0.667	0.667	0.693	0.667	0.667	42,872	0.6671	0.00%
2010-02-08	0	0.260	0.260	0.270	0.255	0.255	112,000	28,560	0.2550	0.667	0.667	0.693	0.654	0.654	43,651	0.6543	0.00%
2010-02-05	0	0.260	0.260	0.270	0.255	0.265	932,000	243,330	0.2611	0.667	0.667	0.693	0.654	0.680	363,243	0.6699	-3.70%
2010-02-04	0	0.270	0.270	0.285	0.265	0.265	2,000	530	0.2650	0.693	0.693	0.731	0.680	0.680	779	0.6799	-6.90%
2010-02-03	0	0.290	0.265	0.290	0.290	0.290	40,000	11,600	0.2900	0.744	0.680	0.744	0.744	0.744	15,590	0.7441	1.75%
2010-02-02	0	0.285	0.270	0.285	0.270	0.285	192,000	51,870	0.2702	0.731	0.693	0.731	0.693	0.731	74,831	0.6932	0.00%
2010-02-01	0	0.285	0.275	0.285	0.270	0.285	62,000	16,770	0.2705	0.731	0.706	0.731	0.693	0.731	24,164	0.6940	5.56%
2010-01-29	0	0.270	0.265	0.280	0.260	0.285	298,000	80,830	0.2712	0.693	0.680	0.718	0.667	0.731	116,144	0.6959	0.00%
2010-01-28	0	0.270	0.265	0.270	0.255	0.275	1,288,000	343,120	0.2664	0.693	0.680	0.693	0.654	0.706	501,992	0.6835	-1.82%
2010-01-27	0	0.275	0.270	0.280	0.275	0.280	646,000	179,980	0.2786	0.706	0.693	0.718	0.706	0.718	251,775	0.7148	-5.17%
2010-01-26	0	0.290	0.280	0.290	0.280	0.300	1,664,000	474,000	0.2849	0.744	0.718	0.744	0.718	0.770	648,536	0.7309	-6.45%
2010-01-25	0	0.310	0.295	0.310	0.295	0.325	436,000	136,240	0.3125	0.795	0.757	0.795	0.757	0.834	169,929	0.8017	0.00%
2010-01-22	0	0.310	0.300	0.310	0.280	0.310	854,000	253,180	0.2965	0.795	0.770	0.795	0.718	0.795	332,842	0.7607	-3.12%
2010-01-21	0	0.320	0.310	0.315	0.285	0.325	2,154,000	666,600	0.3095	0.821	0.795	0.808	0.731	0.834	839,511	0.7940	8.47%
2010-01-20	0	0.295	0.290	0.300	0.290	0.315	2,838,000	852,640	0.3004	0.757	0.744	0.770	0.744	0.808	1,106,097	0.7709	-4.84%
2010-01-19	0	0.310	0.310	0.315	0.300	0.345	3,548,000	1,108,260	0.3124	0.795	0.795	0.808	0.770	0.885	1,382,816	0.8015	-6.06%
2010-01-18	0	0.330	0.325	0.330	0.315	0.345	4,860,412	1,614,578	0.3322	0.847	0.834	0.847	0.808	0.885	1,894,322	0.8523	0.00%
2010-01-15	0	0.330	0.330	0.335	0.260	0.370	18,294,000	6,060,910	0.3313	0.847	0.847	0.860	0.667	0.949	7,129,998	0.8501	26.92%
2010-01-14	0	0.260	0.260	0.270	0.260	0.270	1,700,633	443,905	0.2610	0.667	0.667	0.693	0.667	0.693	662,814	0.6697	-3.70%
2010-01-13	0	0.270	0.260	0.270	0.260	0.270	430,000	114,000	0.2651	0.693	0.667	0.693	0.667	0.693	167,590	0.6802	-1.82%
2010-01-12	0	0.275	0.270	0.280	0.255	0.275	628,000	167,730	0.2671	0.706	0.693	0.718	0.654	0.706	244,760	0.6853	3.77%
2010-01-11	0	0.265	0.255	0.265	0.255	0.265	1,420,000	368,890	0.2598	0.680	0.654	0.680	0.654	0.680	553,438	0.6665	0.00%
2010-01-08	0	0.265	0.260	0.265	0.255	0.270	282,000	74,690	0.2649	0.680	0.667	0.680	0.654	0.693	109,908	0.6796	0.00%
2010-01-07	0	0.265	0.265	0.270	0.255	0.265	650,000	169,100	0.2602	0.680	0.680	0.693	0.654	0.680	253,334	0.6675	1.92%
2010-01-06	0	0.260	0.260	0.265	0.250	0.265	170,000	44,100	0.2594	0.667	0.667	0.680	0.641	0.680	66,257	0.6656	-1.89%
2010-01-05	0	0.265	0.255	0.270	0.255	0.265	427,168	110,782	0.2593	0.680	0.654	0.693	0.654	0.680	166,487	0.6654	-1.85%
2010-01-04	0	0.270	0.255	0.270	0.255	0.280	284,000	73,240	0.2579	0.693	0.654	0.693	0.654	0.718	110,688	0.6617	1.89%
2009-12-31	0	0.265	0.265	0.270	0.250	0.265	308,000	80,380	0.2610	0.680	0.680	0.693	0.641	0.680	120,042	0.6696	1.92%
2009-12-30	0	0.260	0.260	0.270	0.250	0.275	466,000	119,330	0.2561	0.667	0.667	0.693	0.641	0.706	181,621	0.6570	1.96%
2009-12-29	0	0.255	0.255	0.270	0.250	0.270	140,000	36,600	0.2614	0.654	0.654	0.693	0.641	0.693	54,564	0.6708	-7.27%
2009-12-28	0	0.275	0.260	0.275	0.260	0.285	362,000	98,790	0.2729	0.706	0.667	0.706	0.667	0.731	141,088	0.7002	1.85%
2009-12-24	0	0.270	0.260	0.270	0.270	0.285	446,000	120,470	0.2701	0.693	0.667	0.693	0.693	0.731	173,826	0.6930	5.88%
2009-12-23	0	0.255	0.255	0.265	0.255	0.255	88,000	22,440	0.2550	0.654	0.654	0.680	0.654	0.654	34,298	0.6543	0.00%
2009-12-22	0	0.255	0.250	0.265	0.240	0.275	1,828,000	461,122	0.2523	0.654	0.641	0.680	0.616	0.706	712,454	0.6472	2.00%
2009-12-21	0	0.250	0.250	0.265	0.250	0.290	476,000	125,630	0.2639	0.641	0.641	0.680	0.641	0.744	185,519	0.6772	-1.96%
2009-12-18	0	0.255	0.250	0.255	0.250	0.290	1,028,000	263,610	0.2564	0.654	0.641	0.654	0.641	0.744	400,658	0.6579	-3.77%
2009-12-17	0	0.265	0.265	0.270	0.255	0.300	1,890,000	511,110	0.2704	0.680	0.680	0.693	0.654	0.770	736,618	0.6939	-8.62%
2009-12-16	0	0.290	0.290	0.295	0.290	0.340	4,116,000	1,279,150	0.3108	0.744	0.744	0.757	0.744	0.872	1,604,191	0.7974	5.45%
2009-12-15	0	0.275	0.275	0.280	0.270	0.290	1,590,000	449,350	0.2826	0.706	0.706	0.718	0.693	0.744	619,695	0.7251	-6.78%
2009-12-14	0	0.295	0.285	0.300	0.280	0.300	146,000	43,180	0.2958	0.757	0.731	0.770	0.718	0.770	56,903	0.7588	-1.67%
2009-12-11	0	0.300	0.290	0.300	0.280	0.305	698,000	200,340	0.2870	0.770	0.744	0.770	0.718	0.783	272,042	0.7364	7.14%
2009-12-10	0	0.280	0.280	0.285	0.265	0.310	1,584,000	451,010	0.2847	0.718	0.718	0.731	0.680	0.795	617,356	0.7306	-9.68%
2009-12-09	0	0.310	0.310	0.315	0.300	0.315	2,645,024	815,637	0.3084	0.795	0.795	0.808	0.770	0.808	1,030,885	0.7912	-4.62%
2009-12-08	0	0.325	0.320	0.325	0.315	0.330	2,262,000	727,830	0.3218	0.834	0.821	0.834	0.808	0.847	881,604	0.8256	-2.99%
2009-12-07	0	0.335	0.335	0.340	0.330	0.350	2,172,000	726,430	0.3345	0.860	0.860	0.872	0.847	0.898	846,527	0.8581	-4.29%
2009-12-04	0	0.350	0.345	0.360	0.345	0.360	718,000	248,940	0.3467	0.898	0.885	0.924	0.885	0.924	279,837	0.8896	-1.41%
2009-12-03	0	0.355	0.350	0.355	0.345	0.375	2,218,000	790,680	0.3565	0.911	0.898	0.911	0.885	0.962	864,455	0.9147	-4.05%
2009-12-02	0	0.370	0.360	0.370	0.340	0.380	3,044,000	1,102,870	0.3623	0.949	0.924	0.949	0.872	0.975	1,186,384	0.9296	4.23%
2009-12-01	0	0.355	0.355	0.360	0.340	0.360	2,042,000	715,370	0.3503	0.911	0.911	0.924	0.872	0.924	795,860	0.8989	-4.05%
2009-11-30	0	0.370	0.365	0.370	0.360	0.385	2,002,000	738,420	0.3688	0.949	0.937	0.949	0.924	0.988	780,270	0.9464	5.71%
2009-11-27	0	0.350	0.345	0.360	0.345	0.380	5,264,000	1,868,970	0.3550	0.898	0.885	0.924	0.885	0.975	2,051,619	0.9110	-7.89%
2009-11-26	0	0.380	0.380	0.390	0.315	0.450	11,331,200	4,597,152	0.4057	0.975	0.975	1.001	0.808	1.155	4,416,281	1.0410	10.14%
2009-11-25	0	0.345	0.340	0.345	0.330	0.380	3,735,840	1,287,639	0.3447	0.885	0.872	0.885	0.847	0.975	1,456,026	0.8844	-6.76%
2009-11-24	0	0.370	0.365	0.380	0.355	0.430	13,996,000	5,495,700	0.3927	0.949	0.937	0.975	0.911	1.103	5,454,873	1.0075	-13.95%
2009-11-23	0	0.430	0.425	0.430	0.195	1.000	19,942,000	9,198,384	0.4613	1.103	1.090	1.103	0.500	2.566	7,772,298	1.1835	122.80%
2009-11-20	0	0.193	0.180	0.193	0.190	0.193	358,000	68,180	0.1904	0.495	0.462	0.495	0.487	0.495	139,529	0.4886	-11.47%
2009-11-19	0	0.218	0.200	0.218	0.210	0.220	280,000	60,800	0.2171	0.559	0.513	0.559	0.539	0.564	109,129	0.5571	3.32%
2009-11-18	0	0.211	0.210	0.211	0.200	0.230	200,000	43,538	0.2177	0.541	0.539	0.541	0.513	0.590	77,949	0.5585	3.94%
2009-11-17	0	0.203	0.200	0.203	0.180	0.235	576,000	113,436	0.1969	0.521	0.513	0.521	0.462	0.603	224,493	0.5053	12.78%
2009-11-16	0	0.180	0.168	0.180	0.160	0.180	168,000	29,240	0.1740	0.462	0.431	0.462	0.411	0.462	65,477	0.4466	5.88%
2009-11-13	0	0.170	0.158	0.180	0.170	0.170	200,000	34,000	0.1700	0.436	0.405	0.462	0.436	0.436	77,949	0.4362	-2.86%
2009-11-12	0	0.175	0.163	0.180	0.175	0.175	100,000	17,500	0.1750	0.449	0.418	0.462	0.449	0.449	38,975	0.4490	0.00%
2009-11-11	0	0.175	0.156	0.175	0.174	0.189	120,000	21,492	0.1791	0.449	0.400	0.449	0.446	0.485	46,769	0.4595	-3.31%
2009-11-10	0	0.181	0.174	0.181	0.181	0.181	4,000	724	0.1810	0.464	0.446	0.464	0.464	0.464	1,559	0.4644	0.00%
2009-11-09	0	0.181	0.181	0.188	0.175	0.181	298,000	53,770	0.1804	0.464	0.464	0.482	0.449	0.464	116,144	0.4630	-1.09%
2009-11-06	0	0.183	0.165	0.183	0.156	0.184	1,116,000	185,030	0.1658	0.470	0.423	0.470	0.400	0.472	434,956	0.4254	26.21%
2009-11-05	0	0.145	0.140	0.163	-	-	0	0	-	0.372	0.359	0.418	-	-	0	-	0.00%
2009-11-04	0	0.145	0.142	0.156	-	-	0	0	-	0.372	0.364	0.400	-	-	0	-	0.00%
2009-11-03	0	0.145	0.145	0.151	-	-	0	0	-	0.372	0.372	0.387	-	-	0	-	0.00%
2009-11-02	0	0.145	0.142	0.152	0.145	0.145	10,000	1,450	0.1450	0.372	0.364	0.390	0.372	0.372	3,897	0.3720	-5.84%
2009-10-30	0	0.154	0.147	0.154	0.154	0.160	610,000	94,480	0.1549	0.395	0.377	0.395	0.395	0.411	237,745	0.3974	7.69%
2009-10-29	0	0.143	0.141	0.150	-	-	0	0	-	0.367	0.362	0.385	-	-	0	-	0.00%
2009-10-28	0	0.143	0.143	0.152	0.143	0.143	200,000	28,600	0.1430	0.367	0.367	0.390	0.367	0.367	77,949	0.3669	0.00%
2009-10-27	0	0.143	0.142	0.149	0.143	0.145	202,000	29,286	0.1450	0.367	0.364	0.382	0.367	0.372	78,729	0.3720	-4.03%
2009-10-23	0	0.149	0.149	0.150	0.141	0.148	200,000	28,900	0.1445	0.382	0.382	0.385	0.362	0.380	77,949	0.3708	-0.67%
2009-10-22	0	0.150	0.143	0.150	-	-	0	0	-	0.385	0.367	0.385	-	-	0	-	0.00%
2009-10-21	0	0.150	0.146	0.150	0.146	0.152	184,000	27,000	0.1467	0.385	0.375	0.385	0.375	0.390	71,713	0.3765	-1.32%
2009-10-20	0	0.152	0.142	0.152	0.152	0.152	250,000	38,000	0.1520	0.390	0.364	0.390	0.390	0.390	97,436	0.3900	0.00%
2009-10-19	0	0.152	0.152	-	-	-	0	0	-	0.390	0.390	-	-	-	0	-	0.00%
2009-10-16	0	0.152	0.149	0.152	-	-	0	0	-	0.390	0.382	0.390	-	-	0	-	0.00%
2009-10-15	0	0.152	0.146	0.152	0.152	0.153	478,000	72,684	0.1521	0.390	0.375	0.390	0.390	0.393	186,298	0.3901	1.33%
2009-10-14	0	0.150	0.143	0.152	-	-	0	0	-	0.385	0.367	0.390	-	-	0	-	0.00%
2009-10-13	0	0.150	0.148	0.150	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2009-10-12	0	0.150	0.144	0.152	-	-	0	0	-	0.385	0.369	0.390	-	-	0	-	0.00%
2009-10-09	0	0.150	0.150	0.159	0.150	0.150	246,032	36,904	0.1500	0.385	0.385	0.408	0.385	0.385	95,890	0.3849	0.00%
2009-10-08	0	0.150	0.150	0.168	0.146	0.150	500,000	73,488	0.1470	0.385	0.385	0.431	0.375	0.385	194,873	0.3771	0.00%
2009-10-07	0	0.150	0.150	-	0.150	0.150	36,000	5,400	0.1500	0.385	0.385	-	0.385	0.385	14,031	0.3849	0.00%
2009-10-06	0	0.150	0.150	0.170	0.150	0.150	92,000	13,800	0.1500	0.385	0.385	0.436	0.385	0.385	35,857	0.3849	-3.23%
2009-10-05	0	0.158	0.147	0.158	0.158	0.158	46,000	7,268	0.1580	0.398	0.370	0.398	0.398	0.398	18,275	0.3977	1.28%
2009-10-02	0	0.156	0.146	0.158	0.156	0.156	20,000	3,120	0.1560	0.393	0.367	0.398	0.393	0.393	7,946	0.3927	0.65%
2009-09-30	0	0.155	0.146	0.156	-	-	0	0	-	0.390	0.367	0.393	-	-	0	-	0.00%
2009-09-29	0	0.155	0.146	0.158	-	-	0	0	-	0.390	0.367	0.398	-	-	0	-	0.00%
2009-09-28	0	0.155	0.146	0.157	-	-	0	0	-	0.390	0.367	0.395	-	-	0	-	0.00%
2009-09-25	0	0.155	0.148	0.155	0.155	0.156	332,000	51,540	0.1552	0.390	0.373	0.390	0.390	0.393	131,900	0.3908	3.33%
2009-09-24	0	0.150	0.150	0.151	0.147	0.151	180,000	26,780	0.1488	0.378	0.378	0.380	0.370	0.380	71,512	0.3745	-3.85%
2009-09-23	0	0.156	0.151	0.158	-	-	0	0	-	0.393	0.380	0.398	-	-	0	-	0.00%
2009-09-22	0	0.156	0.151	0.156	0.155	0.156	460,000	71,440	0.1553	0.393	0.380	0.393	0.390	0.393	182,753	0.3909	3.31%
2009-09-21	0	0.151	0.142	0.168	0.151	0.153	930,000	141,070	0.1517	0.380	0.357	0.423	0.380	0.385	369,478	0.3818	4.86%
2009-09-18	0	0.144	0.117	0.151	0.144	0.144	50,000	7,200	0.1440	0.362	0.294	0.380	0.362	0.362	19,864	0.3625	-8.28%
2009-09-17	0	0.157	0.157	0.158	0.140	0.140	8,000	1,120	0.1400	0.395	0.395	0.398	0.352	0.352	3,178	0.3524	1.29%
2009-09-16	0	0.155	0.141	0.155	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2009-09-15	0	0.155	0.155	0.158	0.141	0.145	102,000	14,390	0.1411	0.390	0.390	0.398	0.355	0.365	40,523	0.3551	6.90%
2009-09-14	0	0.145	0.144	0.159	-	-	0	0	-	0.365	0.362	0.400	-	-	0	-	0.00%
2009-09-11	0	0.145	0.131	0.145	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	-3.33%
2009-09-10	0	0.150	0.138	0.150	-	-	0	0	-	0.378	0.347	0.378	-	-	0	-	0.00%
2009-09-09	0	0.150	0.142	0.150	-	-	0	0	-	0.378	0.357	0.378	-	-	0	-	-3.85%
2009-09-08	0	0.156	0.145	0.156	-	-	0	0	-	0.393	0.365	0.393	-	-	0	-	0.00%
2009-09-07	0	0.156	0.141	0.175	-	-	0	0	-	0.393	0.355	0.440	-	-	0	-	0.00%
2009-09-04	0	0.156	0.156	0.157	0.146	0.151	142,000	21,232	0.1495	0.393	0.393	0.395	0.367	0.380	56,415	0.3764	3.31%
2009-09-03	0	0.151	0.151	0.159	0.140	0.140	20,000	2,800	0.1400	0.380	0.380	0.400	0.352	0.352	7,946	0.3524	0.00%
2009-09-02	0	0.151	0.135	0.151	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2009-09-01	0	0.151	0.141	0.160	-	-	0	0	-	0.380	0.355	0.403	-	-	0	-	0.00%
2009-08-31	0	0.151	0.131	0.160	-	-	0	0	-	0.380	0.330	0.403	-	-	0	-	0.00%
2009-08-28	0	0.151	0.151	0.170	0.150	0.150	498,000	74,700	0.1500	0.380	0.380	0.428	0.378	0.378	197,850	0.3776	-5.63%
2009-08-27	0	0.160	0.151	0.160	0.160	0.160	70,000	11,200	0.1600	0.403	0.380	0.403	0.403	0.403	27,810	0.4027	0.00%
2009-08-26	0	0.160	0.142	0.160	0.160	0.160	70,000	11,200	0.1600	0.403	0.357	0.403	0.403	0.403	27,810	0.4027	0.00%
2009-08-25	0	0.160	0.146	0.160	-	-	0	0	-	0.403	0.367	0.403	-	-	0	-	0.00%
2009-08-24	0	0.160	0.135	0.160	-	-	0	0	-	0.403	0.340	0.403	-	-	0	-	0.00%
2009-08-21	0	0.160	0.131	0.160	-	-	0	0	-	0.403	0.330	0.403	-	-	0	-	0.00%
2009-08-20	0	0.160	0.117	0.160	-	-	0	0	-	0.403	0.294	0.403	-	-	0	-	0.00%
2009-08-19	0	0.160	0.143	0.160	-	-	0	0	-	0.403	0.360	0.403	-	-	0	-	0.00%
2009-08-18	0	0.160	0.116	0.160	0.160	0.160	8,000	1,280	0.1600	0.403	0.292	0.403	0.403	0.403	3,178	0.4027	0.00%
2009-08-17	0	0.160	0.150	0.160	-	-	6,000	900	0.1500	0.403	0.378	0.403	-	-	2,384	0.3776	0.00%
2009-08-14	0	0.160	0.153	-	-	-	0	0	-	0.403	0.385	-	-	-	0	-	0.00%
2009-08-13	0	0.160	0.160	-	0.158	0.158	70,000	11,060	0.1580	0.403	0.403	-	0.398	0.398	27,810	0.3977	-3.03%
2009-08-12	0	0.165	0.150	-	-	-	0	0	-	0.415	0.378	-	-	-	0	-	0.00%
2009-08-11	0	0.165	0.126	0.180	-	-	0	0	-	0.415	0.317	0.453	-	-	0	-	0.00%
2009-08-10	0	0.165	0.165	0.170	0.165	0.170	1,196,000	199,000	0.1664	0.415	0.415	0.428	0.415	0.428	475,157	0.4188	0.00%
2009-08-07	0	0.165	0.141	0.165	-	-	0	0	-	0.415	0.355	0.415	-	-	0	-	0.00%
2009-08-06	0	0.165	0.156	0.165	-	-	0	0	-	0.415	0.393	0.415	-	-	0	-	-2.94%
2009-08-05	0	0.170	0.158	0.174	0.151	0.170	52,000	7,910	0.1521	0.428	0.398	0.438	0.380	0.428	20,659	0.3829	5.59%
2009-08-04	0	0.161	0.161	0.174	0.161	0.161	60,000	9,660	0.1610	0.405	0.405	0.438	0.405	0.405	23,837	0.4052	0.63%
2009-08-03	0	0.160	0.150	0.178	-	-	0	0	-	0.403	0.378	0.448	-	-	0	-	0.00%
2009-07-31	0	0.160	0.140	0.180	-	-	0	0	-	0.403	0.352	0.453	-	-	0	-	0.00%
2009-07-30	0	0.160	0.155	0.160	0.155	0.160	556,000	86,520	0.1556	0.403	0.390	0.403	0.390	0.403	220,892	0.3917	-5.88%
2009-07-29	0	0.170	0.160	0.178	-	-	0	0	-	0.428	0.403	0.448	-	-	0	-	0.00%
2009-07-28	0	0.170	0.170	0.185	0.160	0.170	1,292,000	209,500	0.1622	0.428	0.428	0.466	0.403	0.428	513,297	0.4081	0.00%
2009-07-27	0	0.170	0.156	0.170	-	-	0	0	-	0.428	0.393	0.428	-	-	0	-	0.00%
2009-07-24	0	0.170	0.163	0.189	0.157	0.170	202,000	34,264	0.1696	0.428	0.410	0.476	0.395	0.428	80,252	0.4270	0.00%
2009-07-23	0	0.170	0.161	0.190	0.169	0.170	70,000	11,870	0.1696	0.428	0.405	0.478	0.425	0.428	27,810	0.4268	4.94%
2009-07-22	0	0.162	0.151	0.162	0.151	0.162	100,000	15,870	0.1587	0.408	0.380	0.408	0.380	0.408	39,729	0.3995	1.25%
2009-07-21	0	0.160	0.142	0.167	0.160	0.160	50,000	8,000	0.1600	0.403	0.357	0.420	0.403	0.403	19,864	0.4027	-4.76%
2009-07-20	0	0.168	0.152	0.168	0.168	0.168	50,000	8,400	0.1680	0.423	0.383	0.423	0.423	0.423	19,864	0.4229	13.51%
2009-07-17	0	0.148	0.140	0.160	-	-	0	0	-	0.373	0.352	0.403	-	-	0	-	0.00%
2009-07-16	0	0.148	0.145	0.160	0.148	0.148	50,000	7,400	0.1480	0.373	0.365	0.403	0.373	0.373	19,864	0.3725	-6.33%
2009-07-15	0	0.158	0.143	0.158	-	-	0	0	-	0.398	0.360	0.398	-	-	0	-	-4.82%
2009-07-14	0	0.166	0.166	0.169	0.155	0.173	1,686,000	280,552	0.1664	0.418	0.418	0.425	0.390	0.435	669,829	0.4188	8.50%
2009-07-13	0	0.153	0.110	0.153	-	-	3,000,000	459,000	0.1530	0.385	0.277	0.385	-	-	1,191,866	0.3851	0.00%
2009-07-10	0	0.153	0.105	0.153	-	-	0	0	-	0.385	0.264	0.385	-	-	0	-	0.00%
2009-07-09	0	0.153	0.135	0.160	-	-	0	0	-	0.385	0.340	0.403	-	-	0	-	0.00%
2009-07-08	0	0.153	0.106	0.155	-	-	0	0	-	0.385	0.267	0.390	-	-	0	-	0.00%
2009-07-07	0	0.153	0.091	0.153	-	-	0	0	-	0.385	0.229	0.385	-	-	0	-	0.00%
2009-07-06	0	0.153	0.133	0.155	-	-	0	0	-	0.385	0.335	0.390	-	-	0	-	0.00%
2009-07-03	0	0.153	0.133	0.153	0.153	0.153	8,000	1,224	0.1530	0.385	0.335	0.385	0.385	0.385	3,178	0.3851	-1.29%
2009-07-02	0	0.155	0.135	0.155	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2009-06-30	0	0.155	0.108	0.155	-	-	0	0	-	0.390	0.272	0.390	-	-	0	-	-1.27%
2009-06-29	0	0.157	0.157	0.158	0.141	0.160	116,000	16,660	0.1436	0.395	0.395	0.398	0.355	0.403	46,085	0.3615	-1.26%
2009-06-26	0	0.159	0.140	0.175	-	-	18,000	2,628	0.1460	0.400	0.352	0.440	-	-	7,151	0.3675	0.00%
2009-06-25	0	0.159	0.148	-	0.150	0.159	144,000	22,082	0.1533	0.400	0.373	-	0.378	0.400	57,210	0.3860	6.00%
2009-06-24	0	0.150	0.113	0.150	-	-	0	0	-	0.378	0.284	0.378	-	-	0	-	0.00%
2009-06-23	0	0.150	0.112	0.150	-	-	0	0	-	0.378	0.282	0.378	-	-	0	-	0.00%
2009-06-22	0	0.150	0.130	0.153	-	-	0	0	-	0.378	0.327	0.385	-	-	0	-	0.00%
2009-06-19	0	0.150	0.135	0.150	0.150	0.150	100,000	15,000	0.1500	0.378	0.340	0.378	0.378	0.378	39,729	0.3776	10.70%
2009-06-18	0	0.140	0.140	0.150	0.140	0.140	308,000	43,120	0.1400	0.341	0.341	0.365	0.341	0.341	126,429	0.3411	-5.41%
2009-06-17	0	0.148	0.106	0.148	-	-	0	0	-	0.361	0.258	0.361	-	-	0	-	0.00%
2009-06-16	0	0.148	0.106	0.148	-	-	0	0	-	0.361	0.258	0.361	-	-	0	-	-0.67%
2009-06-15	0	0.149	0.100	0.149	0.148	0.149	342,000	50,884	0.1488	0.363	0.244	0.363	0.361	0.363	140,385	0.3625	2.76%
2009-06-12	0	0.145	0.142	0.145	0.148	0.148	6,000	888	0.1480	0.353	0.346	0.353	0.361	0.361	2,463	0.3606	0.00%
2009-06-11	0	0.145	0.132	0.145	-	-	0	0	-	0.353	0.322	0.353	-	-	0	-	-2.03%
2009-06-10	0	0.148	0.101	0.148	0.148	0.148	2,000	296	0.1480	0.361	0.246	0.361	0.361	0.361	821	0.3606	2.78%
2009-06-09	0	0.144	0.136	0.144	0.144	0.144	310,000	44,640	0.1440	0.351	0.331	0.351	0.351	0.351	127,250	0.3508	-4.00%
2009-06-08	0	0.150	0.140	0.150	0.150	0.150	260,000	39,000	0.1500	0.365	0.341	0.365	0.365	0.365	106,726	0.3654	11.94%
2009-06-05	0	0.134	0.134	0.150	0.130	0.133	30,000	3,930	0.1310	0.326	0.326	0.365	0.317	0.324	12,314	0.3191	-2.90%
2009-06-04	0	0.138	0.104	0.140	-	-	0	0	-	0.336	0.253	0.341	-	-	0	-	0.00%
2009-06-03	0	0.138	0.131	0.150	-	-	0	0	-	0.336	0.319	0.365	-	-	0	-	0.00%
2009-06-02	0	0.138	0.133	0.150	0.128	0.150	210,000	30,180	0.1437	0.336	0.324	0.365	0.312	0.365	86,201	0.3501	-8.00%
2009-06-01	0	0.150	0.100	0.150	0.150	0.150	50,000	7,480	0.1496	0.365	0.244	0.365	0.365	0.365	20,524	0.3644	8.70%
2009-05-29	0	0.138	0.138	0.200	-	-	0	0	-	0.336	0.336	0.487	-	-	0	-	0.00%
2009-05-27	0	0.138	0.138	0.146	0.138	0.150	510,000	73,950	0.1450	0.336	0.336	0.356	0.336	0.365	209,346	0.3532	-4.83%
2009-05-26	0	0.145	0.135	0.150	-	-	0	0	-	0.353	0.329	0.365	-	-	0	-	0.00%
2009-05-25	0	0.145	0.134	0.145	0.145	0.154	74,000	10,748	0.1452	0.353	0.326	0.353	0.353	0.375	30,376	0.3538	0.00%
2009-05-22	0	0.145	0.131	0.145	0.134	0.145	520,000	74,840	0.1439	0.353	0.319	0.353	0.326	0.353	213,451	0.3506	11.54%
2009-05-21	0	0.130	0.120	0.134	0.130	0.130	10,000	1,300	0.1300	0.317	0.292	0.326	0.317	0.317	4,105	0.3167	8.33%
2009-05-20	0	0.120	0.120	0.130	-	-	0	0	-	0.292	0.292	0.317	-	-	0	-	0.00%
2009-05-19	0	0.120	0.129	0.130	0.117	0.118	60,000	7,030	0.1172	0.292	0.314	0.317	0.285	0.287	24,629	0.2854	-2.44%
2009-05-18	0	0.123	0.123	0.130	0.120	0.120	20,000	2,400	0.1200	0.300	0.300	0.317	0.292	0.292	8,210	0.2923	-6.11%
2009-05-15	0	0.131	0.131	0.144	0.130	0.131	430,000	56,290	0.1309	0.319	0.319	0.351	0.317	0.319	176,508	0.3189	0.77%
2009-05-14	0	0.130	0.066	0.130	-	-	0	0	-	0.317	0.161	0.317	-	-	0	-	0.00%
2009-05-13	0	0.130	0.112	0.130	0.129	0.130	210,000	27,180	0.1294	0.317	0.273	0.317	0.314	0.317	86,201	0.3153	0.00%
2009-05-12	0	0.130	0.130	0.147	0.130	0.131	728,000	94,700	0.1301	0.317	0.317	0.358	0.317	0.319	298,831	0.3169	-7.14%
2009-05-11	0	0.140	0.136	0.145	0.140	0.148	440,000	62,640	0.1424	0.341	0.331	0.353	0.341	0.361	180,612	0.3468	2.94%
2009-05-08	0	0.136	0.135	0.145	0.136	0.140	296,000	40,920	0.1382	0.331	0.329	0.353	0.331	0.341	121,503	0.3368	6.25%
2009-05-07	0	0.128	0.110	0.128	0.129	0.130	80,000	10,350	0.1294	0.312	0.268	0.312	0.314	0.317	32,839	0.3152	7.56%
2009-05-06	0	0.119	0.118	0.119	0.108	0.119	210,000	24,758	0.1179	0.290	0.287	0.290	0.263	0.290	86,201	0.2872	11.21%
2009-05-05	0	0.107	0.106	0.107	0.103	0.107	202,000	20,814	0.1030	0.261	0.258	0.261	0.251	0.261	82,918	0.2510	0.00%
2009-05-04	0	0.107	0.107	0.128	0.103	0.103	100,000	10,300	0.1030	0.261	0.261	0.312	0.251	0.251	41,048	0.2509	-2.73%
2009-04-30	0	0.110	0.100	0.110	0.110	0.110	100,000	11,000	0.1100	0.268	0.244	0.268	0.268	0.268	41,048	0.2680	0.00%
2009-04-29	0	0.110	0.091	0.110	0.110	0.110	40,000	4,400	0.1100	0.268	0.222	0.268	0.268	0.268	16,419	0.2680	1.85%
2009-04-28	0	0.108	0.088	0.120	-	-	0	0	-	0.263	0.214	0.292	-	-	0	-	0.00%
2009-04-27	0	0.108	0.088	0.138	-	-	0	0	-	0.263	0.214	0.336	-	-	0	-	0.00%
2009-04-24	0	0.108	0.103	0.218	0.108	0.108	100,000	10,800	0.1080	0.263	0.251	0.531	0.263	0.263	41,048	0.2631	0.00%
2009-04-23	0	0.108	0.095	0.128	-	-	0	0	-	0.263	0.231	0.312	-	-	0	-	0.00%
2009-04-22	0	0.108	0.108	0.120	0.108	0.108	196,000	21,168	0.1080	0.263	0.263	0.292	0.263	0.263	80,455	0.2631	-2.70%
2009-04-21	0	0.111	0.109	0.118	0.105	0.111	500,000	53,960	0.1079	0.270	0.266	0.287	0.256	0.270	205,241	0.2629	-9.02%
2009-04-20	0	0.122	0.121	0.122	0.120	0.122	276,000	33,280	0.1206	0.297	0.295	0.297	0.292	0.297	113,293	0.2938	10.91%
2009-04-17	0	0.110	0.110	0.125	0.100	0.126	970,000	104,160	0.1074	0.268	0.268	0.305	0.244	0.307	398,168	0.2616	29.41%
2009-04-16	0	0.085	0.040	0.100	-	-	0	0	-	0.207	0.097	0.244	-	-	0	-	0.00%
2009-04-15	0	0.085	0.080	0.100	-	-	0	0	-	0.207	0.195	0.244	-	-	0	-	0.00%
2009-04-14	0	0.085	0.075	0.100	-	-	0	0	-	0.207	0.183	0.244	-	-	0	-	0.00%
2009-04-09	0	0.085	0.080	0.100	-	-	0	0	-	0.207	0.195	0.244	-	-	0	-	0.00%
2009-04-08	0	0.085	0.049	0.100	-	-	0	0	-	0.207	0.119	0.244	-	-	0	-	0.00%
2009-04-07	0	0.085	0.082	0.100	-	-	0	0	-	0.207	0.200	0.244	-	-	0	-	0.00%
2009-04-06	0	0.085	0.083	0.099	-	-	0	0	-	0.207	0.202	0.241	-	-	0	-	0.00%
2009-04-03	0	0.085	0.083	0.100	-	-	0	0	-	0.207	0.202	0.244	-	-	0	-	0.00%
2009-04-02	0	0.085	0.051	0.100	0.085	0.085	48,000	4,080	0.0850	0.207	0.124	0.244	0.207	0.207	19,703	0.2071	0.00%
2009-04-01	0	0.085	0.052	0.100	-	-	0	0	-	0.207	0.127	0.244	-	-	0	-	0.00%
2009-03-31	0	0.085	0.040	0.100	-	-	0	0	-	0.207	0.097	0.244	-	-	0	-	0.00%
2009-03-30	0	0.085	0.080	0.100	-	-	0	0	-	0.207	0.195	0.244	-	-	0	-	0.00%
2009-03-27	0	0.085	0.040	0.100	0.085	0.085	100,000	8,500	0.0850	0.207	0.097	0.244	0.207	0.207	41,048	0.2071	0.00%
2009-03-26	0	0.085	0.057	0.100	-	-	0	0	-	0.207	0.139	0.244	-	-	0	-	0.00%
2009-03-25	0	0.085	0.051	0.100	-	-	0	0	-	0.207	0.124	0.244	-	-	0	-	0.00%
2009-03-24	0	0.085	0.061	0.100	-	-	0	0	-	0.207	0.149	0.244	-	-	0	-	0.00%
2009-03-23	0	0.085	0.068	0.100	-	-	0	0	-	0.207	0.166	0.244	-	-	0	-	0.00%
2009-03-20	0	0.085	0.070	0.100	-	-	0	0	-	0.207	0.171	0.244	-	-	0	-	0.00%
2009-03-19	0	0.085	0.085	0.100	0.085	0.085	100,000	8,500	0.0850	0.207	0.207	0.244	0.207	0.207	41,048	0.2071	-10.53%
2009-03-18	0	0.095	0.065	0.100	-	-	0	0	-	0.231	0.158	0.244	-	-	0	-	0.00%
2009-03-17	0	0.095	0.063	0.100	-	-	0	0	-	0.231	0.153	0.244	-	-	0	-	0.00%
2009-03-16	0	0.095	0.095	0.100	-	-	0	0	-	0.231	0.231	0.244	-	-	0	-	0.00%
2009-03-13	0	0.095	0.061	0.095	-	-	0	0	-	0.231	0.149	0.231	-	-	0	-	-5.00%
2009-03-12	0	0.100	0.069	0.100	-	-	0	0	-	0.244	0.168	0.244	-	-	0	-	0.00%
2009-03-11	0	0.100	0.065	0.100	-	-	0	0	-	0.244	0.158	0.244	-	-	0	-	0.00%
2009-03-10	0	0.100	0.058	0.100	-	-	0	0	-	0.244	0.141	0.244	-	-	0	-	0.00%
2009-03-09	0	0.100	0.063	0.100	-	-	0	0	-	0.244	0.153	0.244	-	-	0	-	0.00%
2009-03-06	0	0.100	0.061	0.100	-	-	0	0	-	0.244	0.149	0.244	-	-	0	-	0.00%
2009-03-05	0	0.100	0.065	0.100	-	-	0	0	-	0.244	0.158	0.244	-	-	0	-	0.00%
2009-03-04	0	0.100	0.070	0.100	-	-	0	0	-	0.244	0.171	0.244	-	-	0	-	0.00%
2009-03-03	0	0.100	0.060	0.100	-	-	0	0	-	0.244	0.146	0.244	-	-	0	-	0.00%
2009-03-02	0	0.100	0.067	0.105	-	-	0	0	-	0.244	0.163	0.256	-	-	0	-	0.00%
2009-02-27	0	0.100	0.100	0.105	-	-	0	0	-	0.244	0.244	0.256	-	-	0	-	0.00%
2009-02-26	0	0.100	0.071	0.105	-	-	0	0	-	0.244	0.173	0.256	-	-	0	-	0.00%
2009-02-25	0	0.100	0.050	0.105	-	-	0	0	-	0.244	0.122	0.256	-	-	0	-	0.00%
2009-02-24	0	0.100	0.050	-	-	-	0	0	-	0.244	0.122	-	-	-	0	-	0.00%
2009-02-23	0	0.100	0.072	-	0.100	0.100	50,000	5,000	0.1000	0.244	0.175	-	0.244	0.244	20,524	0.2436	5.26%
2009-02-20	0	0.095	0.072	-	-	-	0	0	-	0.231	0.175	-	-	-	0	-	0.00%
2009-02-19	0	0.095	0.095	-	0.095	0.095	2,619	249	0.0951	0.231	0.231	-	0.231	0.231	1,075	0.2316	0.00%
2009-02-18	0	0.095	0.085	-	-	-	0	0	-	0.231	0.207	-	-	-	0	-	0.00%
2009-02-17	0	0.095	0.095	-	-	-	0	0	-	0.231	0.231	-	-	-	0	-	0.00%
2009-02-16	0	0.095	0.090	-	0.090	0.095	200,000	18,500	0.0925	0.231	0.219	-	0.219	0.231	82,097	0.2253	10.47%
2009-02-13	0	0.086	0.076	-	-	-	0	0	-	0.210	0.185	-	-	-	0	-	0.00%
2009-02-12	0	0.086	0.083	0.095	-	-	0	0	-	0.210	0.202	0.231	-	-	0	-	0.00%
2009-02-11	0	0.086	0.092	0.093	0.086	0.086	50,000	4,300	0.0860	0.210	0.224	0.227	0.210	0.210	20,524	0.2095	1.18%
2009-02-10	0	0.085	0.060	-	0.085	0.085	100,000	8,500	0.0850	0.207	0.146	-	0.207	0.207	41,048	0.2071	-5.56%
2009-02-09	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-02-06	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-02-05	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-02-04	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-02-03	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-02-02	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-01-30	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-01-29	0	0.090	0.090	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2009-01-23	0	0.090	0.085	0.110	-	-	0	0	-	0.219	0.207	0.268	-	-	0	-	0.00%
2009-01-22	0	0.090	0.085	0.110	-	-	0	0	-	0.219	0.207	0.268	-	-	0	-	0.00%
2009-01-21	0	0.090	0.085	0.110	-	-	0	0	-	0.219	0.207	0.268	-	-	0	-	0.00%
2009-01-20	0	0.090	0.090	0.110	0.090	0.090	20,000	1,800	0.0900	0.219	0.219	0.268	0.219	0.219	8,210	0.2193	-10.00%
2009-01-19	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-16	0	0.100	0.100	0.110	0.100	0.100	10,000	1,000	0.1000	0.244	0.244	0.268	0.244	0.244	4,105	0.2436	0.00%
2009-01-15	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-14	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-13	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-12	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-09	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-08	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2009-01-07	0	0.100	0.090	0.100	-	-	0	0	-	0.244	0.219	0.244	-	-	0	-	-1.96%
2009-01-06	0	0.102	0.090	0.110	-	-	0	0	-	0.248	0.219	0.268	-	-	0	-	0.00%
2009-01-05	0	0.102	0.090	0.110	-	-	0	0	-	0.248	0.219	0.268	-	-	0	-	0.00%
2009-01-02	0	0.102	0.044	0.110	-	-	0	0	-	0.248	0.107	0.268	-	-	0	-	0.00%
2008-12-31	0	0.102	0.090	0.110	-	-	0	0	-	0.248	0.219	0.268	-	-	0	-	0.00%
2008-12-30	0	0.102	0.090	0.110	-	-	0	0	-	0.248	0.219	0.268	-	-	0	-	0.00%
2008-12-29	0	0.102	0.090	0.109	-	-	0	0	-	0.248	0.219	0.266	-	-	0	-	0.00%
2008-12-24	0	0.102	0.090	0.109	-	-	0	0	-	0.248	0.219	0.266	-	-	0	-	0.00%
2008-12-23	0	0.102	0.090	0.109	-	-	0	0	-	0.248	0.219	0.266	-	-	0	-	0.00%
2008-12-22	0	0.102	0.090	0.110	-	-	0	0	-	0.248	0.219	0.268	-	-	0	-	0.00%
2008-12-19	0	0.102	0.090	0.110	-	-	0	0	-	0.248	0.219	0.268	-	-	0	-	0.00%
2008-12-18	0	0.102	0.085	0.110	-	-	0	0	-	0.248	0.207	0.268	-	-	0	-	0.00%
2008-12-17	0	0.102	0.085	0.110	0.102	0.102	10,000	1,020	0.1020	0.248	0.207	0.268	0.248	0.248	4,105	0.2485	2.00%
2008-12-16	0	0.100	0.051	0.102	-	-	0	0	-	0.244	0.124	0.248	-	-	0	-	0.00%
2008-12-15	0	0.100	0.057	0.101	-	-	0	0	-	0.244	0.139	0.246	-	-	0	-	0.00%
2008-12-12	0	0.100	0.051	0.105	-	-	0	0	-	0.244	0.124	0.256	-	-	0	-	0.00%
2008-12-11	0	0.100	0.089	0.105	-	-	0	0	-	0.244	0.217	0.256	-	-	0	-	0.00%
2008-12-10	0	0.100	0.089	0.103	0.100	0.100	100,000	10,000	0.1000	0.244	0.217	0.251	0.244	0.244	41,048	0.2436	1.01%
2008-12-09	0	0.099	0.088	0.100	-	-	0	0	-	0.241	0.214	0.244	-	-	0	-	0.00%
2008-12-08	0	0.099	0.099	0.100	0.099	0.099	260,000	25,740	0.0990	0.241	0.241	0.244	0.241	0.241	106,726	0.2412	10.00%
2008-12-05	0	0.090	0.076	0.099	-	-	0	0	-	0.219	0.185	0.241	-	-	0	-	0.00%
2008-12-04	0	0.090	0.090	0.098	-	-	0	0	-	0.219	0.219	0.239	-	-	0	-	4.65%
2008-12-03	0	0.086	0.059	0.099	-	-	0	0	-	0.210	0.144	0.241	-	-	0	-	0.00%
2008-12-02	0	0.086	0.086	0.100	-	-	0	0	-	0.210	0.210	0.244	-	-	0	-	0.00%
2008-12-01	0	0.086	0.086	0.095	-	-	0	0	-	0.210	0.210	0.231	-	-	0	-	1.18%
2008-11-28	0	0.085	0.046	0.100	-	-	0	0	-	0.207	0.112	0.244	-	-	0	-	0.00%
2008-11-27	0	0.085	0.085	0.100	0.085	0.085	100,000	8,500	0.0850	0.207	0.207	0.244	0.207	0.207	41,048	0.2071	0.00%
2008-11-26	0	0.085	0.085	0.100	-	-	0	0	-	0.207	0.207	0.244	-	-	0	-	6.25%
2008-11-25	0	0.080	0.080	0.100	0.080	0.080	226,000	18,080	0.0800	0.195	0.195	0.244	0.195	0.195	92,769	0.1949	-11.11%
2008-11-24	0	0.090	0.090	0.100	-	-	0	0	-	0.219	0.219	0.244	-	-	0	-	0.00%
2008-11-21	0	0.090	0.080	0.100	-	-	0	0	-	0.219	0.195	0.244	-	-	0	-	0.00%
2008-11-20	0	0.090	0.080	0.100	-	-	0	0	-	0.219	0.195	0.244	-	-	0	-	0.00%
2008-11-19	0	0.090	0.090	0.103	-	-	0	0	-	0.219	0.219	0.251	-	-	0	-	0.00%
2008-11-18	0	0.090	0.090	0.102	-	-	0	0	-	0.219	0.219	0.248	-	-	0	-	0.00%
2008-11-17	0	0.090	0.090	0.102	0.090	0.090	150,000	13,500	0.0900	0.219	0.219	0.248	0.219	0.219	61,572	0.2193	-10.00%
2008-11-14	0	0.100	0.068	0.105	-	-	0	0	-	0.244	0.166	0.256	-	-	0	-	0.00%
2008-11-13	0	0.100	0.052	0.110	0.100	0.100	40,000	4,000	0.1000	0.244	0.127	0.268	0.244	0.244	16,419	0.2436	0.00%
2008-11-12	0	0.100	0.090	0.105	-	-	0	0	-	0.244	0.219	0.256	-	-	0	-	0.00%
2008-11-11	0	0.100	0.090	0.110	-	-	0	0	-	0.244	0.219	0.268	-	-	0	-	0.00%
2008-11-10	0	0.100	0.090	0.100	0.100	0.100	200,000	20,000	0.1000	0.244	0.219	0.244	0.244	0.244	82,097	0.2436	11.11%
2008-11-07	0	0.090	0.083	0.100	-	-	0	0	-	0.219	0.202	0.244	-	-	0	-	0.00%
2008-11-06	0	0.090	0.090	0.110	0.080	0.090	700,000	58,000	0.0829	0.219	0.219	0.268	0.195	0.219	287,338	0.2019	-10.00%
2008-11-05	0	0.100	0.095	0.110	0.096	0.105	260,000	25,490	0.0980	0.244	0.231	0.268	0.234	0.256	106,726	0.2388	0.00%
2008-11-04	0	0.100	0.090	0.110	0.100	0.110	140,000	14,200	0.1014	0.244	0.219	0.268	0.244	0.268	57,468	0.2471	-9.09%
2008-11-03	0	0.110	0.100	0.120	-	-	0	0	-	0.268	0.244	0.292	-	-	0	-	0.00%
2008-10-31	0	0.110	0.118	0.120	-	-	0	0	-	0.268	0.287	0.292	-	-	0	-	0.00%
2008-10-30	0	0.110	0.100	0.110	0.101	0.110	180,000	18,450	0.1025	0.268	0.244	0.268	0.246	0.268	73,887	0.2497	0.00%
2008-10-29	0	0.110	0.100	0.110	0.110	0.110	10,000	1,100	0.1100	0.268	0.244	0.268	0.268	0.268	4,105	0.2680	0.00%
2008-10-28	0	0.110	0.099	0.110	-	-	0	0	-	0.268	0.241	0.268	-	-	0	-	0.00%
2008-10-27	0	0.110	0.056	0.110	0.110	0.110	10,000	1,100	0.1100	0.268	0.136	0.268	0.268	0.268	4,105	0.2680	-8.33%
2008-10-24	0	0.120	0.125	-	-	-	0	0	-	0.292	0.305	-	-	-	0	-	0.00%
2008-10-23	0	0.120	-	0.120	0.120	0.120	150,000	18,000	0.1200	0.292	-	0.292	0.292	0.292	61,572	0.2923	-10.45%
2008-10-22	0	0.134	0.076	0.134	-	-	0	0	-	0.326	0.185	0.326	-	-	0	-	-4.29%
2008-10-21	0	0.140	-	0.140	-	-	0	0	-	0.341	-	0.341	-	-	0	-	-2.10%
2008-10-20	0	0.143	0.100	0.143	-	-	0	0	-	0.348	0.244	0.348	-	-	0	-	-4.03%
2008-10-17	0	0.149	0.095	0.149	0.093	0.149	110,000	11,910	0.1083	0.363	0.231	0.363	0.227	0.363	45,153	0.2638	6.43%
2008-10-16	0	0.140	0.108	0.140	-	-	0	0	-	0.341	0.263	0.341	-	-	0	-	-15.15%
2008-10-15	0	0.165	0.112	0.165	-	-	0	0	-	0.402	0.273	0.402	-	-	0	-	0.00%
2008-10-14	0	0.165	0.111	0.165	-	-	0	0	-	0.402	0.270	0.402	-	-	0	-	0.00%
2008-10-13	0	0.165	0.106	0.165	-	-	0	0	-	0.402	0.258	0.402	-	-	0	-	0.00%
2008-10-10	0	0.165	0.106	0.165	-	-	0	0	-	0.402	0.258	0.402	-	-	0	-	0.00%
2008-10-09	0	0.165	0.121	0.165	-	-	0	0	-	0.402	0.295	0.402	-	-	0	-	0.00%
2008-10-08	0	0.165	0.101	0.165	-	-	0	0	-	0.402	0.246	0.402	-	-	0	-	-2.94%
2008-10-06	0	0.170	0.125	0.170	-	-	0	0	-	0.414	0.305	0.414	-	-	0	-	0.00%
2008-10-03	0	0.170	0.106	0.170	0.170	0.170	30,000	5,100	0.1700	0.414	0.258	0.414	0.414	0.414	12,314	0.4141	1.80%
2008-10-02	0	0.170	0.082	0.170	0.150	0.170	228,000	37,600	0.1649	0.407	0.196	0.407	0.359	0.407	95,271	0.3947	6.25%
2008-09-30	0	0.160	0.145	0.165	-	-	0	0	-	0.383	0.347	0.395	-	-	0	-	0.00%
2008-09-29	0	0.160	0.150	0.170	0.140	0.160	106,000	16,840	0.1589	0.383	0.359	0.407	0.335	0.383	44,293	0.3802	14.29%
2008-09-26	0	0.140	0.140	0.170	0.140	0.140	120,000	16,800	0.1400	0.335	0.335	0.407	0.335	0.335	50,143	0.3350	-3.45%
2008-09-25	0	0.145	0.140	0.170	-	-	0	0	-	0.347	0.335	0.407	-	-	0	-	0.00%
2008-09-24	0	0.145	0.145	0.170	0.140	0.140	340,080	47,610	0.1400	0.347	0.347	0.407	0.335	0.335	142,105	0.3350	3.57%
2008-09-23	0	0.140	0.140	0.174	0.140	0.140	170,000	23,800	0.1400	0.335	0.335	0.416	0.335	0.335	71,036	0.3350	-6.67%
2008-09-22	0	0.150	0.140	0.174	-	-	0	0	-	0.359	0.335	0.416	-	-	0	-	0.00%
2008-09-19	0	0.150	0.135	0.185	-	-	0	0	-	0.359	0.323	0.443	-	-	0	-	0.00%
2008-09-18	0	0.150	0.150	0.160	0.150	0.150	738,000	110,700	0.1500	0.359	0.359	0.383	0.359	0.359	308,378	0.3590	-14.29%
2008-09-17	0	0.175	0.109	0.175	-	-	0	0	-	0.419	0.261	0.419	-	-	0	-	0.00%
2008-09-16	0	0.175	0.080	0.175	-	-	90,000	15,750	0.1750	0.419	0.191	0.419	-	-	37,607	0.4188	0.00%
2008-09-12	0	0.175	0.103	0.175	-	-	0	0	-	0.419	0.246	0.419	-	-	0	-	-2.78%
2008-09-11	0	0.180	0.105	0.180	-	-	0	0	-	0.431	0.251	0.431	-	-	0	-	0.00%
2008-09-10	0	0.180	0.100	0.180	-	-	0	0	-	0.431	0.239	0.431	-	-	0	-	0.00%
2008-09-09	0	0.180	0.113	0.180	0.180	0.180	60,000	10,800	0.1800	0.431	0.270	0.431	0.431	0.431	25,071	0.4308	2.86%
2008-09-08	0	0.175	0.100	0.180	-	-	0	0	-	0.419	0.239	0.431	-	-	0	-	0.00%
2008-09-05	0	0.175	0.142	0.180	-	-	0	0	-	0.419	0.340	0.431	-	-	0	-	0.00%
2008-09-04	0	0.175	0.132	0.180	-	-	0	0	-	0.419	0.316	0.431	-	-	0	-	0.00%
2008-09-03	0	0.175	0.131	0.180	-	-	0	0	-	0.419	0.314	0.431	-	-	0	-	0.00%
2008-09-02	0	0.175	0.112	-	-	-	0	0	-	0.419	0.268	-	-	-	0	-	0.00%
2008-09-01	0	0.175	0.126	-	-	-	0	0	-	0.419	0.302	-	-	-	0	-	0.00%
2008-08-29	0	0.175	0.136	0.200	-	-	0	0	-	0.419	0.325	0.479	-	-	0	-	0.00%
2008-08-28	0	0.175	0.136	-	-	-	0	0	-	0.419	0.325	-	-	-	0	-	0.00%
2008-08-27	0	0.175	0.123	0.175	-	-	0	0	-	0.419	0.294	0.419	-	-	0	-	0.00%
2008-08-26	0	0.175	0.115	-	-	-	0	0	-	0.419	0.275	-	-	-	0	-	0.00%
2008-08-25	0	0.175	0.116	-	-	-	0	0	-	0.419	0.278	-	-	-	0	-	0.00%
2008-08-21	0	0.175	0.175	-	-	-	0	0	-	0.419	0.419	-	-	-	0	-	0.00%
2008-08-20	0	0.175	0.175	-	-	-	0	0	-	0.419	0.419	-	-	-	0	-	0.00%
2008-08-19	0	0.175	0.175	-	0.175	0.175	50,000	8,750	0.1750	0.419	0.419	-	0.419	0.419	20,893	0.4188	0.00%
2008-08-18	0	0.175	0.175	0.195	0.175	0.175	170,000	29,750	0.1750	0.419	0.419	0.467	0.419	0.419	71,036	0.4188	-5.41%
2008-08-15	0	0.185	0.112	0.185	-	-	0	0	-	0.443	0.268	0.443	-	-	0	-	0.00%
2008-08-14	0	0.185	0.185	0.200	0.185	0.185	100,000	18,500	0.1850	0.443	0.443	0.479	0.443	0.443	41,786	0.4427	-2.63%
2008-08-13	0	0.190	0.190	0.200	0.190	0.190	14,000	2,660	0.1900	0.455	0.455	0.479	0.455	0.455	5,850	0.4547	0.00%
2008-08-12	0	0.190	0.185	0.190	0.188	0.190	200,000	37,840	0.1892	0.455	0.443	0.455	0.450	0.455	83,571	0.4528	0.00%
2008-08-11	0	0.190	0.170	0.190	-	-	0	0	-	0.455	0.407	0.455	-	-	0	-	0.00%
2008-08-08	0	0.190	0.175	0.210	-	-	0	0	-	0.455	0.419	0.503	-	-	0	-	0.00%
2008-08-07	0	0.190	0.190	0.200	0.190	0.195	106,000	20,470	0.1931	0.455	0.455	0.479	0.455	0.467	44,293	0.4622	-2.56%
2008-08-05	0	0.195	0.191	0.200	0.190	0.195	1,060,000	206,400	0.1947	0.467	0.457	0.479	0.455	0.467	442,928	0.4660	0.00%
2008-08-04	0	0.195	0.190	0.205	0.195	0.195	2,000	390	0.1950	0.467	0.455	0.491	0.467	0.467	836	0.4667	0.00%
2008-08-01	0	0.195	0.195	0.210	0.190	0.210	74,000	14,740	0.1992	0.467	0.467	0.503	0.455	0.503	30,921	0.4767	-7.14%
2008-07-31	0	0.210	0.200	0.220	0.200	0.210	1,472,000	300,880	0.2044	0.503	0.479	0.526	0.479	0.503	615,085	0.4892	7.69%
2008-07-30	0	0.195	0.195	0.205	0.195	0.200	250,000	49,750	0.1990	0.467	0.467	0.491	0.467	0.479	104,464	0.4762	-2.50%
2008-07-29	0	0.200	0.190	0.210	0.200	0.200	64,000	12,800	0.2000	0.479	0.455	0.503	0.479	0.479	26,743	0.4786	0.00%
2008-07-28	0	0.200	0.200	0.210	0.195	0.195	20,000	3,900	0.1950	0.479	0.479	0.503	0.467	0.467	8,357	0.4667	-2.44%
2008-07-25	0	0.205	0.185	0.205	-	-	0	0	-	0.491	0.443	0.491	-	-	0	-	0.00%
2008-07-24	0	0.205	0.200	0.205	0.200	0.205	476,000	96,400	0.2025	0.491	0.479	0.491	0.479	0.491	198,900	0.4847	2.50%
2008-07-23	0	0.200	0.190	0.200	0.200	0.200	70,000	14,000	0.2000	0.479	0.455	0.479	0.479	0.479	29,250	0.4786	0.00%
2008-07-22	0	0.200	0.190	0.205	0.200	0.200	158,000	31,600	0.2000	0.479	0.455	0.491	0.479	0.479	66,021	0.4786	5.26%
2008-07-21	0	0.190	0.190	0.200	0.185	0.200	208,000	39,440	0.1896	0.455	0.455	0.479	0.443	0.479	86,914	0.4538	-5.00%
2008-07-18	0	0.200	0.185	0.200	0.198	0.200	400,000	79,590	0.1990	0.479	0.443	0.479	0.474	0.479	167,143	0.4762	11.11%
2008-07-17	0	0.180	0.122	0.198	-	-	0	0	-	0.431	0.292	0.474	-	-	0	-	0.00%
2008-07-16	0	0.180	0.165	0.198	-	-	0	0	-	0.431	0.395	0.474	-	-	0	-	0.00%
2008-07-15	0	0.180	0.162	0.180	-	-	0	0	-	0.431	0.388	0.431	-	-	0	-	0.00%
2008-07-14	0	0.180	0.156	0.180	-	-	0	0	-	0.431	0.373	0.431	-	-	0	-	0.00%
2008-07-11	0	0.180	0.161	0.180	0.180	0.180	4,000	720	0.1800	0.431	0.385	0.431	0.431	0.431	1,671	0.4308	0.00%
2008-07-10	0	0.180	0.166	0.180	-	-	0	0	-	0.431	0.397	0.431	-	-	0	-	0.00%
2008-07-09	0	0.180	0.170	0.180	0.180	0.180	6,000	1,080	0.1800	0.431	0.407	0.431	0.431	0.431	2,507	0.4308	0.00%
2008-07-08	0	0.180	0.168	0.195	-	-	0	0	-	0.431	0.402	0.467	-	-	0	-	0.00%
2008-07-07	0	0.180	0.172	0.180	0.180	0.180	60,000	10,800	0.1800	0.431	0.412	0.431	0.431	0.431	25,071	0.4308	0.00%
2008-07-04	0	0.180	0.180	0.195	0.180	0.180	100,000	18,000	0.1800	0.431	0.431	0.467	0.431	0.431	41,786	0.4308	-6.25%
2008-07-03	0	0.192	0.176	0.192	-	-	0	0	-	0.459	0.421	0.459	-	-	0	-	-2.04%
2008-07-02	0	0.196	0.176	0.197	-	-	0	0	-	0.469	0.421	0.471	-	-	0	-	0.00%
2008-06-30	0	0.196	0.176	0.200	-	-	0	0	-	0.469	0.421	0.479	-	-	0	-	0.00%
2008-06-27	0	0.196	0.182	0.200	-	-	0	0	-	0.469	0.436	0.479	-	-	0	-	0.00%
2008-06-26	0	0.196	0.183	0.200	-	-	0	0	-	0.469	0.438	0.479	-	-	0	-	0.00%
2008-06-25	0	0.196	0.185	0.200	-	-	0	0	-	0.469	0.443	0.479	-	-	0	-	0.00%
2008-06-24	0	0.196	0.182	0.196	-	-	0	0	-	0.469	0.436	0.469	-	-	0	-	0.26%
2008-06-23	0	0.200	0.185	0.205	-	-	4,000	820	0.2050	0.468	0.433	0.480	-	-	1,710	0.4796	0.00%
2008-06-20	0	0.200	0.180	0.202	0.200	0.200	100,000	20,000	0.2000	0.468	0.421	0.473	0.468	0.468	42,747	0.4679	5.26%
2008-06-19	0	0.190	0.186	0.204	0.190	0.205	900,000	179,000	0.1989	0.444	0.435	0.477	0.444	0.480	384,727	0.4653	-7.32%
2008-06-18	0	0.205	0.190	0.205	0.185	0.205	110,000	20,750	0.1886	0.480	0.444	0.480	0.433	0.480	47,022	0.4413	10.81%
2008-06-17	0	0.185	0.166	0.198	0.185	0.185	90,000	16,650	0.1850	0.433	0.388	0.463	0.433	0.433	38,473	0.4328	0.00%
2008-06-16	0	0.185	0.166	0.200	0.185	0.185	40,000	7,400	0.1850	0.433	0.388	0.468	0.433	0.433	17,099	0.4328	0.00%
2008-06-13	0	0.185	0.165	0.200	-	-	0	0	-	0.433	0.386	0.468	-	-	0	-	0.00%
2008-06-12	0	0.185	0.166	0.210	-	-	0	0	-	0.433	0.388	0.491	-	-	0	-	0.00%
2008-06-11	0	0.185	0.185	0.205	0.185	0.185	100,000	18,500	0.1850	0.433	0.433	0.480	0.433	0.433	42,747	0.4328	-7.50%
2008-06-10	0	0.200	0.150	0.200	0.215	0.215	102,000	21,930	0.2150	0.468	0.351	0.468	0.503	0.503	43,602	0.5030	2.56%
2008-06-06	0	0.195	0.175	0.215	-	-	0	0	-	0.456	0.409	0.503	-	-	0	-	0.00%
2008-06-05	0	0.195	0.178	0.240	-	-	0	0	-	0.456	0.416	0.561	-	-	0	-	0.00%
2008-06-04	0	0.195	0.178	0.215	-	-	0	0	-	0.456	0.416	0.503	-	-	0	-	0.00%
2008-06-03	0	0.195	0.178	0.200	-	-	0	0	-	0.456	0.416	0.468	-	-	0	-	0.00%
2008-06-02	0	0.195	0.175	0.210	0.195	0.195	60,000	11,700	0.1950	0.456	0.409	0.491	0.456	0.456	25,648	0.4562	0.00%
2008-05-30	0	0.195	0.180	0.210	-	-	0	0	-	0.456	0.421	0.491	-	-	0	-	0.00%
2008-05-29	0	0.195	0.189	0.195	0.195	0.195	100,000	19,500	0.1950	0.456	0.442	0.456	0.456	0.456	42,747	0.4562	3.17%
2008-05-28	0	0.189	0.189	0.224	0.189	0.189	140,000	26,460	0.1890	0.442	0.442	0.524	0.442	0.442	59,846	0.4421	-7.80%
2008-05-27	0	0.205	0.185	0.210	-	-	0	0	-	0.480	0.433	0.491	-	-	0	-	0.00%
2008-05-26	0	0.205	0.205	0.215	0.205	0.205	164,000	33,620	0.2050	0.480	0.480	0.503	0.480	0.480	70,106	0.4796	0.00%
2008-05-23	0	0.205	0.200	0.205	-	-	0	0	-	0.480	0.468	0.480	-	-	0	-	0.00%
2008-05-22	0	0.205	0.205	0.220	0.205	0.205	200,000	41,000	0.2050	0.480	0.480	0.515	0.480	0.480	85,495	0.4796	0.00%
2008-05-21	0	0.205	0.200	-	-	-	0	0	-	0.480	0.468	-	-	-	0	-	0.00%
2008-05-20	0	0.205	0.195	0.205	0.205	0.205	20,000	4,100	0.2050	0.480	0.456	0.480	0.480	0.480	8,549	0.4796	-4.65%
2008-05-19	0	0.215	0.215	0.220	-	-	0	0	-	0.503	0.503	0.515	-	-	0	-	2.38%
2008-05-16	0	0.210	0.210	0.225	0.205	0.215	546,000	113,490	0.2079	0.491	0.491	0.526	0.480	0.503	233,401	0.4862	2.44%
2008-05-15	0	0.205	0.200	0.205	0.199	0.205	648,000	130,942	0.2021	0.480	0.468	0.480	0.466	0.480	277,004	0.4727	7.33%
2008-05-14	0	0.191	0.191	0.200	-	-	10,000	1,910	0.1910	0.447	0.447	0.468	-	-	4,275	0.4468	0.53%
2008-05-13	0	0.190	0.190	0.200	0.180	0.190	682,000	128,448	0.1883	0.444	0.444	0.468	0.421	0.444	291,538	0.4406	-9.09%
2008-05-09	0	0.209	0.209	0.210	0.195	0.200	200,000	39,500	0.1975	0.489	0.489	0.491	0.456	0.468	85,495	0.4620	1.95%
2008-05-08	0	0.205	0.185	0.205	-	-	0	0	-	0.480	0.433	0.480	-	-	0	-	-2.38%
2008-05-07	0	0.210	0.190	0.210	0.200	0.216	372,000	76,414	0.2054	0.491	0.444	0.491	0.468	0.505	159,021	0.4805	5.53%
2008-05-06	0	0.199	0.190	0.199	0.190	0.200	452,000	88,200	0.1951	0.466	0.444	0.466	0.444	0.468	193,219	0.4565	2.05%
2008-05-05	0	0.195	0.185	0.195	0.178	0.195	300,000	56,800	0.1893	0.456	0.433	0.456	0.416	0.456	128,242	0.4429	5.41%
2008-05-02	0	0.185	0.179	0.185	-	-	0	0	-	0.433	0.419	0.433	-	-	0	-	0.00%
2008-04-30	0	0.185	0.181	0.195	-	-	0	0	-	0.433	0.423	0.456	-	-	0	-	0.00%
2008-04-29	0	0.185	0.171	0.195	0.185	0.185	100,000	18,500	0.1850	0.433	0.400	0.456	0.433	0.433	42,747	0.4328	0.00%
2008-04-28	0	0.185	0.185	0.195	-	-	0	0	-	0.433	0.433	0.456	-	-	0	-	2.78%
2008-04-25	0	0.180	0.175	0.200	-	-	20,000	3,500	0.1750	0.421	0.409	0.468	-	-	8,549	0.4094	0.00%
2008-04-24	0	0.180	0.180	0.190	0.170	0.190	616,000	112,860	0.1832	0.421	0.421	0.444	0.398	0.444	263,325	0.4286	4.65%
2008-04-23	0	0.172	0.170	0.172	0.170	0.190	646,000	114,720	0.1776	0.402	0.398	0.402	0.398	0.444	276,149	0.4154	7.50%
2008-04-22	0	0.160	0.160	0.168	0.160	0.160	100,000	16,000	0.1600	0.374	0.374	0.393	0.374	0.374	42,747	0.3743	-0.62%
2008-04-21	0	0.161	0.160	0.168	0.161	0.161	770,000	126,070	0.1637	0.377	0.374	0.393	0.377	0.377	329,156	0.3830	1.26%
2008-04-18	0	0.159	0.153	0.168	-	-	0	0	-	0.372	0.358	0.393	-	-	0	-	0.00%
2008-04-17	0	0.159	0.159	0.168	0.154	0.159	160,000	25,160	0.1573	0.372	0.372	0.393	0.360	0.372	68,396	0.3679	-3.64%
2008-04-16	0	0.165	0.155	0.168	-	-	0	0	-	0.386	0.363	0.393	-	-	0	-	0.00%
2008-04-15	0	0.165	0.155	0.180	-	-	0	0	-	0.386	0.363	0.421	-	-	0	-	0.00%
2008-04-14	0	0.165	0.153	0.175	-	-	0	0	-	0.386	0.358	0.409	-	-	0	-	0.00%
2008-04-11	0	0.165	0.165	0.180	0.151	0.165	300,000	47,400	0.1580	0.386	0.386	0.421	0.353	0.386	128,242	0.3696	-1.79%
2008-04-10	0	0.168	0.165	0.180	-	-	0	0	-	0.393	0.386	0.421	-	-	0	-	0.00%
2008-04-09	0	0.168	0.168	0.175	0.165	0.168	160,000	26,580	0.1661	0.393	0.393	0.409	0.386	0.393	68,396	0.3886	-1.18%
2008-04-08	0	0.170	0.165	0.175	0.170	0.170	320,000	54,400	0.1700	0.398	0.386	0.409	0.398	0.398	136,792	0.3977	0.00%
2008-04-07	0	0.170	0.154	0.170	0.151	0.170	330,000	50,400	0.1527	0.398	0.360	0.398	0.353	0.398	141,067	0.3573	3.03%
2008-04-03	0	0.165	0.152	0.179	-	-	0	0	-	0.386	0.356	0.419	-	-	0	-	0.00%
2008-04-02	0	0.165	0.165	0.179	0.165	0.165	10,000	1,650	0.1650	0.386	0.386	0.419	0.386	0.386	4,275	0.3860	3.13%
2008-04-01	0	0.160	0.151	0.175	-	-	0	0	-	0.374	0.353	0.409	-	-	0	-	0.00%
2008-03-31	0	0.160	0.160	0.165	0.160	0.160	114,000	18,240	0.1600	0.374	0.374	0.386	0.374	0.374	48,732	0.3743	0.00%
2008-03-28	0	0.160	0.160	0.178	0.160	0.160	120,000	19,200	0.1600	0.374	0.374	0.416	0.374	0.374	51,297	0.3743	0.63%
2008-03-27	0	0.159	0.158	0.180	0.159	0.159	150,000	23,750	0.1583	0.372	0.370	0.421	0.372	0.372	64,121	0.3704	-9.14%
2008-03-26	0	0.175	0.165	0.175	-	-	0	0	-	0.409	0.386	0.409	-	-	0	-	0.00%
2008-03-25	0	0.175	0.170	0.180	0.168	0.175	338,000	58,884	0.1742	0.409	0.398	0.421	0.393	0.409	144,486	0.4075	7.36%
2008-03-20	0	0.163	0.155	0.169	-	-	0	0	-	0.381	0.363	0.395	-	-	0	-	0.00%
2008-03-19	0	0.163	0.163	0.169	0.163	0.169	1,052,000	173,776	0.1652	0.381	0.381	0.395	0.381	0.395	449,704	0.3864	-4.12%
2008-03-18	0	0.170	0.161	0.170	0.160	0.170	1,490,000	246,900	0.1657	0.398	0.377	0.398	0.374	0.398	636,938	0.3876	0.00%
2008-03-17	0	0.170	0.170	0.180	0.170	0.170	922,000	156,740	0.1700	0.398	0.398	0.421	0.398	0.398	394,132	0.3977	-5.56%
2008-03-14	0	0.180	0.136	0.180	-	-	0	0	-	0.421	0.318	0.421	-	-	0	-	0.00%
2008-03-13	0	0.180	0.141	0.180	-	-	0	0	-	0.421	0.330	0.421	-	-	0	-	-5.26%
2008-03-12	0	0.190	0.150	0.190	-	-	0	0	-	0.444	0.351	0.444	-	-	0	-	0.00%
2008-03-11	0	0.190	0.150	0.190	-	-	0	0	-	0.444	0.351	0.444	-	-	0	-	-4.52%
2008-03-10	0	0.199	0.180	0.199	-	-	0	0	-	0.466	0.421	0.466	-	-	0	-	0.00%
2008-03-07	0	0.199	0.166	0.199	0.199	0.199	12,000	2,388	0.1990	0.466	0.388	0.466	0.466	0.466	5,130	0.4655	-0.50%
2008-03-06	0	0.200	0.170	0.200	0.200	0.200	100,000	20,000	0.2000	0.468	0.398	0.468	0.468	0.468	42,747	0.4679	0.00%
2008-03-05	0	0.200	0.168	0.200	0.187	0.200	50,000	9,610	0.1922	0.468	0.393	0.468	0.437	0.468	21,374	0.4496	7.53%
2008-03-04	0	0.186	0.170	0.200	-	-	0	0	-	0.435	0.398	0.468	-	-	0	-	0.00%
2008-03-03	0	0.186	0.170	-	-	-	0	0	-	0.435	0.398	-	-	-	0	-	0.00%
2008-02-29	0	0.186	0.186	0.200	-	-	0	0	-	0.435	0.435	0.468	-	-	0	-	0.54%
2008-02-28	0	0.185	0.185	0.200	-	-	0	0	-	0.433	0.433	0.468	-	-	0	-	0.00%
2008-02-27	0	0.185	0.185	0.205	0.180	0.185	150,000	27,500	0.1833	0.433	0.433	0.480	0.421	0.433	64,121	0.4289	2.78%
2008-02-26	0	0.180	0.180	0.190	0.180	0.180	71,905	12,952	0.1801	0.421	0.421	0.444	0.421	0.421	30,738	0.4214	-2.70%
2008-02-25	0	0.185	0.185	0.200	-	-	0	0	-	0.433	0.433	0.468	-	-	0	-	2.78%
2008-02-22	0	0.180	0.180	0.200	0.180	0.180	54,000	9,720	0.1800	0.421	0.421	0.468	0.421	0.421	23,084	0.4211	-10.00%
2008-02-21	0	0.200	0.195	0.200	0.200	0.200	50,000	10,000	0.2000	0.468	0.456	0.468	0.468	0.468	21,374	0.4679	4.71%
2008-02-20	0	0.191	0.191	0.210	0.191	0.200	310,000	61,778	0.1993	0.447	0.447	0.491	0.447	0.468	132,517	0.4662	-4.02%
2008-02-19	0	0.199	0.185	0.199	0.175	0.200	122,000	24,138	0.1979	0.466	0.433	0.466	0.409	0.468	52,152	0.4628	4.74%
2008-02-18	0	0.190	0.180	0.190	0.190	0.190	100,000	19,000	0.1900	0.444	0.421	0.444	0.444	0.444	42,747	0.4445	5.56%
2008-02-15	0	0.180	0.180	0.195	0.180	0.180	108,000	19,440	0.1800	0.421	0.421	0.456	0.421	0.421	46,167	0.4211	5.88%
2008-02-14	0	0.170	0.170	0.180	0.170	0.170	100,000	17,000	0.1700	0.398	0.398	0.421	0.398	0.398	42,747	0.3977	0.00%
2008-02-13	0	0.170	0.170	0.180	0.170	0.170	216,000	36,720	0.1700	0.398	0.398	0.421	0.398	0.398	92,335	0.3977	0.00%
2008-02-12	0	0.170	0.170	0.180	-	-	0	0	-	0.398	0.398	0.421	-	-	0	-	0.00%
2008-02-11	0	0.170	0.170	-	0.170	0.170	200,000	34,000	0.1700	0.398	0.398	-	0.398	0.398	85,495	0.3977	1.19%
2008-02-06	0	0.168	0.168	0.170	-	-	0	0	-	0.393	0.393	0.398	-	-	0	-	0.00%
2008-02-05	0	0.168	0.160	0.170	-	-	0	0	-	0.393	0.374	0.398	-	-	0	-	0.00%
2008-02-04	0	0.168	0.163	-	0.168	0.168	470,000	78,960	0.1680	0.393	0.381	-	0.393	0.393	200,913	0.3930	-1.18%
2008-02-01	0	0.170	0.160	0.170	0.151	0.200	308,000	53,460	0.1736	0.398	0.374	0.398	0.353	0.468	131,662	0.4060	3.66%
2008-01-31	0	0.164	0.164	-	-	-	0	0	-	0.384	0.384	-	-	-	0	-	0.00%
2008-01-30	0	0.164	0.135	0.164	0.165	0.165	50,000	8,250	0.1650	0.384	0.316	0.384	0.386	0.386	21,374	0.3860	-0.61%
2008-01-29	0	0.165	0.165	0.180	0.165	0.165	538,000	88,020	0.1636	0.386	0.386	0.421	0.386	0.386	229,981	0.3827	3.13%
2008-01-28	0	0.160	0.160	0.200	0.160	0.160	192,000	30,720	0.1600	0.374	0.374	0.468	0.374	0.374	82,075	0.3743	-13.04%
2008-01-25	0	0.184	0.162	0.184	0.155	0.184	210,643	36,288	0.1723	0.430	0.379	0.430	0.363	0.430	90,045	0.4030	5.14%
2008-01-24	0	0.175	0.155	0.185	-	-	0	0	-	0.409	0.363	0.433	-	-	0	-	0.00%
2008-01-23	0	0.175	0.155	0.175	0.175	0.175	110,000	19,250	0.1750	0.409	0.363	0.409	0.409	0.409	47,022	0.4094	-2.78%
2008-01-22	0	0.180	0.120	0.180	-	-	0	0	-	0.421	0.281	0.421	-	-	0	-	0.00%
2008-01-21	0	0.180	0.160	0.185	0.170	0.180	116,000	20,330	0.1753	0.421	0.374	0.433	0.398	0.421	49,587	0.4100	0.00%
2008-01-18	0	0.180	0.180	0.185	0.180	0.180	558,000	100,440	0.1800	0.421	0.421	0.433	0.421	0.421	238,531	0.4211	2.27%
2008-01-17	0	0.176	0.176	0.185	0.170	0.176	80,000	14,020	0.1753	0.412	0.412	0.433	0.398	0.412	34,198	0.4100	-3.30%
2008-01-16	0	0.182	0.182	0.190	0.175	0.190	152,000	26,880	0.1768	0.426	0.426	0.444	0.409	0.444	64,976	0.4137	-1.62%
2008-01-15	0	0.185	0.176	0.185	-	-	0	0	-	0.433	0.412	0.433	-	-	0	-	0.00%
2008-01-14	0	0.185	0.185	0.195	0.180	0.180	100,000	18,000	0.1800	0.433	0.433	0.456	0.421	0.421	42,747	0.4211	-2.63%
2008-01-11	0	0.190	0.190	0.200	0.190	0.200	110,000	21,900	0.1991	0.444	0.444	0.468	0.444	0.468	47,022	0.4657	2.15%
2008-01-10	0	0.186	0.186	0.198	0.186	0.186	70,000	13,020	0.1860	0.435	0.435	0.463	0.435	0.435	29,923	0.4351	-6.06%
2008-01-09	0	0.198	0.185	0.198	0.185	0.200	154,000	30,620	0.1988	0.463	0.433	0.463	0.433	0.468	65,831	0.4651	7.03%
2008-01-08	0	0.185	0.185	0.199	0.185	0.185	250,000	46,250	0.1850	0.433	0.433	0.466	0.433	0.433	106,869	0.4328	2.21%
2008-01-07	0	0.181	0.181	0.199	0.175	0.180	310,000	55,520	0.1791	0.423	0.423	0.466	0.409	0.421	132,517	0.4190	3.43%
2008-01-04	0	0.175	0.175	0.190	0.175	0.190	318,000	60,140	0.1891	0.409	0.409	0.444	0.409	0.444	135,937	0.4424	-7.41%
2008-01-03	0	0.189	0.166	0.199	-	-	0	0	-	0.442	0.388	0.466	-	-	0	-	0.00%
2008-01-02	0	0.189	0.159	0.189	-	-	0	0	-	0.442	0.372	0.442	-	-	0	-	-4.55%
2007-12-31	0	0.198	0.175	0.198	-	-	0	0	-	0.463	0.409	0.463	-	-	0	-	-1.00%
2007-12-28	0	0.200	0.175	0.200	-	-	0	0	-	0.468	0.409	0.468	-	-	0	-	0.00%
2007-12-27	0	0.200	0.151	0.200	-	-	0	0	-	0.468	0.353	0.468	-	-	0	-	0.00%
2007-12-24	0	0.200	0.166	0.200	-	-	0	0	-	0.468	0.388	0.468	-	-	0	-	-1.96%
2007-12-21	0	0.204	0.204	0.208	0.204	0.210	140,000	29,070	0.2076	0.477	0.477	0.487	0.477	0.491	59,846	0.4857	-2.39%
2007-12-20	0	0.209	0.200	0.209	0.200	0.209	82,000	16,508	0.2013	0.489	0.468	0.489	0.468	0.489	35,053	0.4709	1.46%
2007-12-19	0	0.206	0.191	0.206	0.191	0.206	162,000	32,232	0.1990	0.482	0.447	0.482	0.447	0.482	69,251	0.4654	10.75%
2007-12-18	0	0.186	0.199	0.200	0.185	0.186	140,000	25,888	0.1849	0.435	0.466	0.468	0.433	0.435	59,846	0.4326	0.54%
2007-12-17	0	0.185	0.185	0.200	0.182	0.193	278,000	52,386	0.1884	0.433	0.433	0.468	0.426	0.451	118,838	0.4408	1.65%
2007-12-14	0	0.182	0.182	0.189	0.182	0.183	308,000	56,256	0.1826	0.426	0.426	0.442	0.426	0.428	131,662	0.4273	-4.21%
2007-12-13	0	0.190	0.186	0.200	-	-	0	0	-	0.444	0.435	0.468	-	-	0	-	0.00%
2007-12-12	0	0.190	0.183	0.190	0.190	0.190	28,000	5,320	0.1900	0.444	0.428	0.444	0.444	0.444	11,969	0.4445	-2.56%
2007-12-11	0	0.195	0.195	0.200	0.195	0.195	212,000	41,340	0.1950	0.456	0.456	0.468	0.456	0.456	90,625	0.4562	7.73%
2007-12-10	0	0.181	0.181	0.195	0.181	0.181	62,000	11,222	0.1810	0.423	0.423	0.456	0.423	0.423	26,503	0.4234	-3.72%
2007-12-07	0	0.188	0.193	0.194	0.185	0.196	1,050,000	198,268	0.1888	0.440	0.451	0.454	0.433	0.459	448,849	0.4417	-4.08%
2007-12-06	0	0.196	0.196	0.200	0.190	0.190	50,000	9,500	0.1900	0.459	0.459	0.468	0.444	0.444	21,374	0.4445	-2.00%
2007-12-05	0	0.200	0.194	0.200	0.195	0.200	420,000	83,500	0.1988	0.468	0.454	0.468	0.456	0.468	179,539	0.4651	1.01%
2007-12-04	0	0.198	0.194	0.200	0.198	0.200	132,000	26,340	0.1995	0.463	0.454	0.468	0.463	0.468	56,427	0.4668	0.51%
2007-12-03	0	0.197	0.195	0.200	0.191	0.197	216,000	42,516	0.1968	0.461	0.456	0.468	0.447	0.461	92,335	0.4605	-1.50%
2007-11-30	0	0.200	0.193	0.200	0.184	0.200	140,000	26,800	0.1914	0.468	0.451	0.468	0.430	0.468	59,846	0.4478	2.04%
2007-11-29	0	0.196	0.196	0.218	0.185	0.185	50,000	9,250	0.1850	0.459	0.459	0.510	0.433	0.433	21,374	0.4328	-1.51%
2007-11-28	0	0.199	0.185	0.199	-	-	0	0	-	0.466	0.433	0.466	-	-	0	-	0.00%
2007-11-27	0	0.199	0.186	0.200	0.188	0.199	200,000	38,700	0.1935	0.466	0.435	0.468	0.440	0.466	85,495	0.4527	4.74%
2007-11-26	0	0.190	0.190	0.200	0.190	0.194	418,000	79,808	0.1909	0.444	0.444	0.468	0.444	0.454	178,684	0.4466	0.53%
2007-11-23	0	0.189	0.180	0.189	0.180	0.210	714,000	133,654	0.1872	0.442	0.421	0.442	0.421	0.491	305,217	0.4379	-5.50%
2007-11-22	0	0.200	0.188	0.200	0.182	0.200	400,000	77,210	0.1930	0.468	0.440	0.468	0.426	0.468	170,990	0.4515	-0.50%
2007-11-21	0	0.201	0.201	0.219	0.201	0.201	40,000	8,040	0.2010	0.470	0.470	0.512	0.470	0.470	17,099	0.4702	-2.90%
2007-11-20	0	0.207	0.205	0.218	0.207	0.218	128,000	26,836	0.2097	0.484	0.480	0.510	0.484	0.510	54,717	0.4905	-5.05%
2007-11-19	0	0.218	0.199	0.220	-	-	20,000	4,360	0.2180	0.510	0.466	0.515	-	-	8,549	0.5100	0.00%
2007-11-16	0	0.218	0.207	0.237	-	-	0	0	-	0.510	0.484	0.554	-	-	0	-	0.00%
2007-11-15	0	0.218	0.218	0.238	0.218	0.221	370,000	81,278	0.2197	0.510	0.510	0.557	0.510	0.517	158,166	0.5139	-3.11%
2007-11-14	0	0.225	0.225	0.240	0.220	0.225	158,000	35,010	0.2216	0.526	0.526	0.561	0.515	0.526	67,541	0.5184	-2.17%
2007-11-13	0	0.230	0.222	0.230	0.221	0.230	492,000	110,184	0.2240	0.538	0.519	0.538	0.517	0.538	210,318	0.5239	0.00%
2007-11-12	0	0.230	0.230	0.236	0.222	0.225	676,000	151,122	0.2236	0.538	0.538	0.552	0.519	0.526	288,973	0.5230	-7.26%
2007-11-09	0	0.248	0.240	0.248	0.248	0.248	110,000	27,070	0.2461	0.580	0.561	0.580	0.580	0.580	47,022	0.5757	4.20%
2007-11-08	0	0.238	0.233	0.244	0.233	0.245	128,000	30,180	0.2358	0.557	0.545	0.571	0.545	0.573	54,717	0.5516	-4.80%
2007-11-07	0	0.250	0.244	0.255	0.240	0.255	714,000	177,480	0.2486	0.585	0.571	0.597	0.561	0.597	305,217	0.5815	4.17%
2007-11-06	0	0.240	0.235	0.250	-	-	0	0	-	0.561	0.550	0.585	-	-	0	-	0.00%
2007-11-05	0	0.240	0.238	0.246	0.240	0.265	1,334,000	327,316	0.2454	0.561	0.557	0.575	0.561	0.620	570,251	0.5740	-9.43%
2007-11-02	0	0.265	0.250	0.265	0.250	0.265	400,000	102,530	0.2563	0.620	0.585	0.620	0.585	0.620	170,990	0.5996	1.92%
2007-11-01	0	0.260	0.260	0.270	0.260	0.260	1,330,000	345,800	0.2600	0.608	0.608	0.632	0.608	0.608	568,542	0.6082	-1.89%
2007-10-31	0	0.265	0.260	0.265	0.260	0.270	518,000	138,680	0.2677	0.620	0.608	0.620	0.608	0.632	221,432	0.6263	-1.85%
2007-10-30	0	0.270	0.265	0.275	0.270	0.275	304,000	82,100	0.2701	0.632	0.620	0.643	0.632	0.643	129,952	0.6318	-3.57%
2007-10-29	0	0.280	0.280	0.285	0.270	0.290	662,000	187,400	0.2831	0.655	0.655	0.667	0.632	0.678	282,988	0.6622	0.00%
2007-10-26	0	0.280	0.280	0.290	0.280	0.295	1,402,000	399,570	0.2850	0.655	0.655	0.678	0.655	0.690	599,320	0.6667	-1.75%
2007-10-25	0	0.285	0.285	0.290	0.270	0.290	1,980,000	552,880	0.2792	0.667	0.667	0.678	0.632	0.678	846,400	0.6532	5.56%
2007-10-24	0	0.270	0.260	0.270	0.255	0.270	950,000	250,250	0.2634	0.632	0.608	0.632	0.597	0.632	406,101	0.6162	5.88%
2007-10-23	0	0.255	0.255	0.260	0.250	0.260	1,868,000	477,090	0.2554	0.597	0.597	0.608	0.585	0.608	798,523	0.5975	-1.92%
2007-10-22	0	0.260	0.260	0.275	0.250	0.255	82,000	20,860	0.2544	0.608	0.608	0.643	0.585	0.597	35,053	0.5951	-1.89%
2007-10-18	0	0.265	0.265	0.280	0.265	0.290	706,000	195,390	0.2768	0.620	0.620	0.655	0.620	0.678	301,797	0.6474	-5.36%
2007-10-17	0	0.280	0.280	0.285	0.270	0.280	1,404,000	391,620	0.2789	0.655	0.655	0.667	0.632	0.655	600,175	0.6525	3.70%
2007-10-16	0	0.270	0.270	0.285	0.270	0.280	1,968,000	538,300	0.2735	0.632	0.632	0.667	0.632	0.655	841,270	0.6399	-1.82%
2007-10-15	0	0.275	0.275	0.280	0.275	0.280	1,238,000	340,500	0.2750	0.643	0.643	0.655	0.643	0.655	529,214	0.6434	0.00%
2007-10-12	0	0.275	0.275	0.280	0.270	0.290	744,000	207,890	0.2794	0.643	0.643	0.655	0.632	0.678	318,041	0.6537	-2.48%
2007-10-11	0	0.285	0.285	0.290	0.270	0.290	1,394,000	388,040	0.2784	0.660	0.660	0.671	0.625	0.671	602,239	0.6443	5.56%
2007-10-10	0	0.270	0.270	0.280	0.270	0.280	410,000	112,700	0.2749	0.625	0.625	0.648	0.625	0.648	177,129	0.6363	-1.82%
2007-10-09	0	0.275	0.275	0.280	0.270	0.285	870,000	239,080	0.2748	0.637	0.637	0.648	0.625	0.660	375,860	0.6361	-3.51%
2007-10-08	0	0.285	0.280	0.285	0.270	0.295	2,610,000	749,970	0.2873	0.660	0.648	0.660	0.625	0.683	1,127,579	0.6651	5.56%
2007-10-05	0	0.270	0.270	0.280	0.265	0.285	734,000	201,050	0.2739	0.625	0.625	0.648	0.613	0.660	317,104	0.6340	0.00%
2007-10-04	0	0.270	0.265	0.270	0.250	0.270	388,000	98,400	0.2536	0.625	0.613	0.625	0.579	0.625	167,625	0.5870	3.85%
2007-10-03	0	0.260	0.260	0.270	0.260	0.265	674,000	178,040	0.2642	0.602	0.602	0.625	0.602	0.613	291,183	0.6114	-3.70%
2007-10-02	0	0.270	0.270	0.275	0.250	0.280	1,588,000	425,920	0.2682	0.625	0.625	0.637	0.579	0.648	686,052	0.6208	0.00%
2007-09-28	0	0.270	0.270	0.275	0.265	0.275	790,000	214,690	0.2718	0.625	0.625	0.637	0.613	0.637	341,298	0.6290	1.89%
2007-09-27	0	0.265	0.265	0.280	0.260	0.285	650,000	177,800	0.2735	0.613	0.613	0.648	0.602	0.660	280,815	0.6332	-3.64%
2007-09-25	0	0.275	0.275	0.285	0.270	0.285	738,000	207,880	0.2817	0.637	0.637	0.660	0.625	0.660	318,833	0.6520	-1.79%
2007-09-24	0	0.280	0.280	0.290	0.280	0.305	696,000	200,760	0.2884	0.648	0.648	0.671	0.648	0.706	300,688	0.6677	-1.75%
2007-09-21	0	0.285	0.285	0.300	0.285	0.330	380,000	119,950	0.3157	0.660	0.660	0.694	0.660	0.764	164,169	0.7307	-8.06%
2007-09-20	0	0.310	0.310	0.320	0.300	0.330	4,054,000	1,286,430	0.3173	0.718	0.718	0.741	0.694	0.764	1,751,419	0.7345	3.33%
2007-09-19	0	0.300	0.290	0.300	0.280	0.310	860,000	257,480	0.2994	0.694	0.671	0.694	0.648	0.718	371,539	0.6930	0.00%
2007-09-18	0	0.300	0.290	0.300	0.290	0.300	310,000	91,000	0.2935	0.694	0.671	0.694	0.671	0.694	133,927	0.6795	3.45%
2007-09-17	0	0.290	0.290	0.305	0.290	0.290	30,000	8,700	0.2900	0.671	0.671	0.706	0.671	0.671	12,961	0.6713	-1.69%
2007-09-14	0	0.295	0.290	0.295	0.295	0.310	1,092,000	328,770	0.3011	0.683	0.671	0.683	0.683	0.718	471,769	0.6969	0.00%
2007-09-13	0	0.295	0.295	0.300	0.295	0.310	704,000	210,000	0.2983	0.683	0.683	0.694	0.683	0.718	304,144	0.6905	0.00%
2007-09-12	0	0.295	0.295	0.300	0.285	0.300	930,000	275,950	0.2967	0.683	0.683	0.694	0.660	0.694	401,781	0.6868	3.51%
2007-09-11	0	0.285	0.285	0.295	0.280	0.295	770,000	220,650	0.2866	0.660	0.660	0.683	0.648	0.683	332,657	0.6633	-1.72%
2007-09-10	0	0.290	0.290	0.295	0.290	0.295	100,000	29,100	0.2910	0.671	0.671	0.683	0.671	0.683	43,202	0.6736	-3.33%
2007-09-07	0	0.300	0.300	0.305	0.300	0.305	1,066,000	324,830	0.3047	0.694	0.694	0.706	0.694	0.706	460,536	0.7053	0.00%
2007-09-06	0	0.300	0.290	0.300	0.280	0.310	460,000	132,800	0.2887	0.694	0.671	0.694	0.648	0.718	198,730	0.6682	1.69%
2007-09-05	0	0.295	0.295	0.310	0.290	0.315	460,000	137,380	0.2987	0.683	0.683	0.718	0.671	0.729	198,730	0.6913	1.72%
2007-09-04	0	0.290	0.290	0.300	0.270	0.305	1,976,000	580,560	0.2938	0.671	0.671	0.694	0.625	0.706	853,676	0.6801	-9.38%
2007-09-03	0	0.320	0.310	0.320	0.305	0.330	1,968,000	620,920	0.3155	0.741	0.718	0.741	0.706	0.764	850,220	0.7303	6.67%
2007-08-31	0	0.300	0.300	0.310	0.290	0.310	1,146,000	339,000	0.2958	0.694	0.694	0.718	0.671	0.718	495,098	0.6847	-3.23%
2007-08-30	0	0.310	0.310	0.315	0.295	0.320	2,152,294	671,015	0.3118	0.718	0.718	0.729	0.683	0.741	929,839	0.7216	6.90%
2007-08-29	0	0.290	0.290	0.295	0.275	0.290	504,000	143,380	0.2845	0.671	0.671	0.683	0.637	0.671	217,739	0.6585	-4.92%
2007-08-28	0	0.305	0.305	0.310	0.305	0.340	1,272,000	395,750	0.3111	0.706	0.706	0.718	0.706	0.787	549,533	0.7202	-6.15%
2007-08-27	0	0.325	0.325	0.330	0.300	0.330	2,574,000	824,240	0.3202	0.752	0.752	0.764	0.694	0.764	1,112,026	0.7412	16.07%
2007-08-24	0	0.280	0.280	0.285	0.265	0.280	586,000	162,030	0.2765	0.648	0.648	0.660	0.613	0.648	253,165	0.6400	0.00%
2007-08-23	0	0.280	0.280	0.285	0.280	0.290	380,000	107,100	0.2818	0.648	0.648	0.660	0.648	0.671	164,169	0.6524	7.69%
2007-08-22	0	0.260	0.260	0.270	0.260	0.285	1,454,000	380,520	0.2617	0.602	0.602	0.625	0.602	0.660	628,161	0.6058	1.96%
2007-08-21	0	0.255	0.275	0.280	0.250	0.300	1,802,000	495,760	0.2751	0.590	0.637	0.648	0.579	0.694	778,504	0.6368	0.00%
2007-08-20	0	0.255	0.255	0.265	0.235	0.270	1,576,000	395,236	0.2508	0.590	0.590	0.613	0.544	0.625	680,867	0.5805	21.43%
2007-08-17	0	0.210	0.210	0.228	0.200	0.260	1,324,000	286,500	0.2164	0.486	0.486	0.528	0.463	0.602	571,998	0.5009	-19.23%
2007-08-16	0	0.260	0.260	0.280	0.255	0.290	1,206,000	315,740	0.2618	0.602	0.602	0.648	0.590	0.671	521,019	0.6060	-13.33%
2007-08-15	0	0.300	0.300	0.305	0.300	0.315	518,000	157,440	0.3039	0.694	0.694	0.706	0.694	0.729	223,788	0.7035	-4.76%
2007-08-14	0	0.315	0.315	0.335	0.315	0.320	98,000	30,930	0.3156	0.729	0.729	0.775	0.729	0.741	42,338	0.7305	-7.35%
2007-08-13	0	0.340	0.320	0.340	0.325	0.340	994,000	329,930	0.3319	0.787	0.741	0.787	0.752	0.787	429,430	0.7683	4.62%
2007-08-10	0	0.325	0.315	0.325	0.290	0.330	396,000	126,890	0.3204	0.752	0.729	0.752	0.671	0.764	171,081	0.7417	-4.41%
2007-08-09	0	0.340	0.340	0.360	0.340	0.380	1,808,000	654,440	0.3620	0.787	0.787	0.833	0.787	0.880	781,097	0.8378	-5.56%
2007-08-08	0	0.360	0.360	0.365	0.320	0.380	2,062,000	701,180	0.3400	0.833	0.833	0.845	0.741	0.880	890,830	0.7871	10.77%
2007-08-07	0	0.325	0.320	0.325	0.310	0.395	1,994,000	676,590	0.3393	0.752	0.741	0.752	0.718	0.914	861,453	0.7854	-15.58%
2007-08-06	0	0.385	0.385	0.390	0.380	0.400	880,000	343,060	0.3898	0.891	0.891	0.903	0.880	0.926	380,180	0.9024	-6.10%
2007-08-03	0	0.410	0.405	0.410	0.395	0.410	1,270,000	508,880	0.4007	0.949	0.937	0.949	0.914	0.949	548,669	0.9275	2.50%
2007-08-02	0	0.400	0.400	0.410	0.385	0.440	1,531,200	617,772	0.4035	0.926	0.926	0.949	0.891	1.018	661,513	0.9339	-4.76%
2007-08-01	0	0.420	0.415	0.420	0.405	0.465	6,360,000	2,791,940	0.4390	0.972	0.961	0.972	0.937	1.076	2,747,663	1.0161	-2.33%
2007-07-31	0	0.430	0.425	0.430	0.410	0.445	2,546,000	1,088,170	0.4274	0.995	0.984	0.995	0.949	1.030	1,099,929	0.9893	6.17%
2007-07-30	0	0.405	0.405	0.415	0.400	0.415	3,228,000	1,307,890	0.4052	0.937	0.937	0.961	0.926	0.961	1,394,568	0.9378	-1.22%
2007-07-27	0	0.410	0.410	0.415	0.410	0.440	1,720,000	730,380	0.4246	0.949	0.949	0.961	0.949	1.018	743,079	0.9829	-3.53%
2007-07-26	0	0.425	0.420	0.425	0.405	0.465	4,670,000	2,024,460	0.4335	0.984	0.972	0.984	0.937	1.076	2,017,545	1.0034	0.00%
2007-07-25	0	0.425	0.425	0.435	0.425	0.450	2,332,000	1,013,170	0.4345	0.984	0.984	1.007	0.984	1.042	1,007,476	1.0057	-7.61%
2007-07-24	0	0.460	0.455	0.460	0.445	0.500	3,690,000	1,701,550	0.4611	1.065	1.053	1.065	1.030	1.157	1,594,163	1.0674	-7.07%
2007-07-23	0	0.495	0.485	0.495	0.480	0.550	13,948,000	7,089,470	0.5083	1.146	1.123	1.146	1.111	1.273	6,025,849	1.1765	5.32%
2007-07-20	0	0.470	0.465	0.470	0.430	0.485	13,214,000	6,077,070	0.4599	1.088	1.076	1.088	0.995	1.123	5,708,745	1.0645	11.90%
2007-07-19	0	0.420	0.410	0.420	0.380	0.430	4,828,080	1,974,531	0.4090	0.972	0.949	0.972	0.880	0.995	2,085,839	0.9466	7.69%
2007-07-18	0	0.390	0.380	0.395	0.370	0.400	2,670,000	1,031,250	0.3862	0.903	0.880	0.914	0.856	0.926	1,153,500	0.8940	0.00%
2007-07-17	0	0.390	0.390	0.395	0.380	0.405	446,000	175,860	0.3943	0.903	0.903	0.914	0.880	0.937	192,682	0.9127	2.63%
2007-07-16	0	0.380	0.380	0.400	0.380	0.425	1,224,000	486,210	0.3972	0.880	0.880	0.926	0.880	0.984	528,795	0.9195	-7.32%
2007-07-13	0	0.410	0.390	0.410	0.385	0.410	1,338,000	535,930	0.4005	0.949	0.903	0.949	0.891	0.949	578,046	0.9271	5.13%
2007-07-12	0	0.390	0.390	0.400	0.380	0.405	706,000	279,410	0.3958	0.903	0.903	0.926	0.880	0.937	305,008	0.9161	2.63%
2007-07-11	0	0.380	0.380	0.410	0.380	0.410	1,040,000	406,500	0.3909	0.880	0.880	0.949	0.880	0.949	449,303	0.9047	-7.32%
2007-07-10	0	0.410	0.400	0.410	0.400	0.430	1,716,000	708,340	0.4128	0.949	0.926	0.949	0.926	0.995	741,351	0.9555	-4.65%
2007-07-09	0	0.430	0.415	0.430	0.400	0.450	1,898,000	833,350	0.4391	0.995	0.961	0.995	0.926	1.042	819,979	1.0163	0.00%
2007-07-06	0	0.430	0.430	0.435	0.410	0.440	1,984,240	848,008	0.4274	0.995	0.995	1.007	0.949	1.018	857,236	0.9892	4.88%
2007-07-05	0	0.410	0.410	0.425	0.350	0.475	9,420,000	4,017,100	0.4264	0.949	0.949	0.984	0.810	1.099	4,069,651	0.9871	17.14%
2007-07-04	0	0.350	0.360	0.365	0.335	0.370	4,076,000	1,420,190	0.3484	0.810	0.833	0.845	0.775	0.856	1,760,924	0.8065	-2.78%
2007-07-03	0	0.360	0.350	0.355	0.355	0.395	2,706,000	1,022,820	0.3780	0.833	0.810	0.822	0.822	0.914	1,169,053	0.8749	-7.69%
2007-06-29	0	0.390	0.365	0.390	0.350	0.420	2,454,000	993,410	0.4048	0.903	0.845	0.903	0.810	0.972	1,060,183	0.9370	-7.14%
2007-06-28	0	0.420	0.420	0.430	0.420	0.445	1,524,000	653,870	0.4290	0.972	0.972	0.995	0.972	1.030	658,402	0.9931	-2.33%
2007-06-27	0	0.430	0.430	0.440	0.425	0.450	786,000	341,230	0.4341	0.995	0.995	1.018	0.984	1.042	339,570	1.0049	-6.52%
2007-06-26	0	0.460	0.450	0.465	0.430	0.480	2,556,000	1,176,660	0.4604	1.065	1.042	1.076	0.995	1.111	1,104,249	1.0656	2.22%
2007-06-25	0	0.450	0.450	0.460	0.400	0.475	1,190,000	530,710	0.4460	1.042	1.042	1.065	0.926	1.099	514,107	1.0323	-5.26%
2007-06-22	0	0.475	0.460	0.475	0.450	0.490	4,078,080	1,890,615	0.4636	1.099	1.065	1.099	1.042	1.134	1,761,822	1.0731	0.85%
2007-06-21	0	0.475	0.470	0.475	0.455	0.510	2,963,411	1,435,853	0.4845	1.090	1.079	1.090	1.044	1.171	1,291,133	1.1121	0.00%
2007-06-20	0	0.475	0.475	0.480	0.435	0.520	9,392,000	4,419,420	0.4706	1.090	1.090	1.102	0.998	1.194	4,092,014	1.0800	7.95%
2007-06-18	0	0.440	0.435	0.445	0.410	0.540	11,741,008	5,103,823	0.4347	1.010	0.998	1.021	0.941	1.239	5,115,457	0.9977	-18.52%
2007-06-15	0	0.540	0.530	0.540	0.520	0.560	7,323,056	3,989,099	0.5447	1.239	1.216	1.239	1.194	1.285	3,190,593	1.2503	3.85%
2007-06-14	0	0.520	0.510	0.520	0.480	0.600	9,180,000	5,010,220	0.5458	1.194	1.171	1.194	1.102	1.377	3,999,647	1.2527	-10.34%
2007-06-13	0	0.580	0.580	0.590	0.570	0.590	6,218,800	3,593,260	0.5778	1.331	1.331	1.354	1.308	1.354	2,709,478	1.3262	-1.69%
2007-06-12	0	0.590	0.590	0.600	0.570	0.630	13,928,000	8,428,800	0.6052	1.354	1.354	1.377	1.308	1.446	6,068,310	1.3890	-1.67%
2007-06-11	0	0.600	0.600	0.610	0.570	0.650	21,240,000	13,166,580	0.6199	1.377	1.377	1.400	1.308	1.492	9,254,086	1.4228	9.09%
2007-06-08	0	0.550	0.540	0.550	0.440	0.620	40,246,000	22,265,940	0.5532	1.262	1.239	1.262	1.010	1.423	17,534,837	1.2698	19.57%
2007-06-07	0	0.460	0.455	0.465	0.420	0.470	8,935,024	3,998,175	0.4475	1.056	1.044	1.067	0.964	1.079	3,892,913	1.0270	5.75%
2007-06-06	0	0.435	0.430	0.440	0.420	0.470	10,048,400	4,438,838	0.4417	0.998	0.987	1.010	0.964	1.079	4,378,002	1.0139	-3.33%
2007-06-05	0	0.450	0.450	0.455	0.335	0.490	62,460,176	27,799,992	0.4451	1.033	1.033	1.044	0.769	1.125	27,213,363	1.0216	34.33%
2007-06-04	0	0.335	0.335	0.340	0.320	0.335	11,060,000	3,640,860	0.3292	0.769	0.769	0.780	0.734	0.769	4,818,747	0.7556	8.06%
2007-06-01	0	0.310	0.305	0.310	0.290	0.310	5,750,000	1,736,190	0.3019	0.712	0.700	0.712	0.666	0.712	2,505,226	0.6930	6.90%
2007-05-31	0	0.290	0.290	0.295	0.285	0.300	3,480,000	1,008,470	0.2898	0.666	0.666	0.677	0.654	0.689	1,516,206	0.6651	-3.33%
2007-05-30	0	0.300	0.290	0.300	0.270	0.315	3,379,600	990,996	0.2932	0.689	0.666	0.689	0.620	0.723	1,472,463	0.6730	-4.76%
2007-05-29	0	0.315	0.310	0.315	0.290	0.325	5,915,200	1,793,424	0.3032	0.723	0.712	0.723	0.666	0.746	2,577,202	0.6959	3.28%
2007-05-28	0	0.305	0.305	0.310	0.285	0.335	10,110,000	3,144,360	0.3110	0.700	0.700	0.712	0.654	0.769	4,404,840	0.7138	10.91%
2007-05-25	0	0.275	0.270	0.280	0.255	0.275	5,036,000	1,333,920	0.2649	0.631	0.620	0.643	0.585	0.631	2,194,142	0.6079	1.85%
2007-05-23	0	0.270	0.270	0.275	0.255	0.280	3,754,000	1,009,280	0.2689	0.620	0.620	0.631	0.585	0.643	1,635,586	0.6171	-1.82%
2007-05-22	0	0.275	0.270	0.280	0.260	0.295	16,775,008	4,626,292	0.2758	0.631	0.620	0.643	0.597	0.677	7,308,727	0.6330	10.00%
2007-05-21	0	0.250	0.248	0.250	0.228	0.250	10,896,000	2,585,012	0.2372	0.574	0.569	0.574	0.523	0.574	4,747,294	0.5445	9.65%
2007-05-18	0	0.228	0.224	0.228	0.205	0.238	7,886,000	1,742,934	0.2210	0.523	0.514	0.523	0.471	0.546	3,435,863	0.5073	8.57%
2007-05-17	0	0.210	0.204	0.210	0.197	0.215	4,320,000	895,880	0.2074	0.482	0.468	0.482	0.452	0.493	1,882,187	0.4760	6.60%
2007-05-16	0	0.197	0.197	0.202	0.195	0.202	2,104,000	413,644	0.1966	0.452	0.452	0.464	0.448	0.464	916,695	0.4512	-1.01%
2007-05-15	0	0.199	0.199	0.200	0.190	0.210	2,754,000	548,230	0.1991	0.457	0.457	0.459	0.436	0.482	1,199,894	0.4569	-5.24%
2007-05-14	0	0.210	0.206	0.213	0.199	0.210	1,550,000	318,398	0.2054	0.482	0.473	0.489	0.457	0.482	675,322	0.4715	7.14%
2007-05-11	0	0.196	0.196	0.204	0.190	0.205	1,130,000	224,130	0.1983	0.450	0.450	0.468	0.436	0.471	492,331	0.4552	-2.00%
2007-05-10	0	0.200	0.200	0.201	0.195	0.200	1,216,000	241,950	0.1990	0.459	0.459	0.461	0.448	0.459	529,801	0.4567	2.56%
2007-05-09	0	0.195	0.193	0.195	0.192	0.196	1,434,000	278,686	0.1943	0.448	0.443	0.448	0.441	0.450	624,782	0.4461	-1.52%
2007-05-08	0	0.198	0.197	0.202	0.198	0.209	644,000	130,114	0.2020	0.454	0.452	0.464	0.454	0.480	280,585	0.4637	-3.41%
2007-05-07	0	0.205	0.202	0.206	0.200	0.206	1,374,000	281,734	0.2050	0.471	0.464	0.473	0.459	0.473	598,640	0.4706	0.00%
2007-05-04	0	0.205	0.205	0.208	0.202	0.210	1,970,000	403,966	0.2051	0.471	0.471	0.477	0.464	0.482	858,312	0.4707	-2.38%
2007-05-03	0	0.210	0.210	0.213	0.205	0.217	2,208,000	465,382	0.2108	0.482	0.482	0.489	0.471	0.498	962,007	0.4838	-2.78%
2007-05-02	0	0.216	0.216	0.223	0.216	0.223	2,690,000	588,440	0.2188	0.496	0.496	0.512	0.496	0.512	1,172,010	0.5021	-0.92%
2007-04-30	0	0.218	0.218	0.220	0.216	0.235	5,668,000	1,252,304	0.2209	0.500	0.500	0.505	0.496	0.539	2,469,499	0.5071	-4.80%
2007-04-27	0	0.229	0.228	0.229	0.204	0.230	6,058,000	1,329,260	0.2194	0.526	0.523	0.526	0.468	0.528	2,639,419	0.5036	4.09%
2007-04-26	0	0.220	0.215	0.220	0.202	0.235	9,128,000	2,020,010	0.2213	0.505	0.493	0.505	0.464	0.539	3,976,991	0.5079	-2.65%
2007-04-25	0	0.226	0.228	0.230	0.210	0.280	33,144,000	7,486,364	0.2259	0.519	0.523	0.528	0.482	0.643	14,440,557	0.5184	7.62%
2007-04-24	0	0.210	0.210	0.211	0.165	0.217	35,082,000	6,855,598	0.1954	0.482	0.482	0.484	0.379	0.498	15,284,927	0.4485	31.25%
2007-04-23	0	0.160	0.160	0.165	0.157	0.200	26,286,000	4,568,696	0.1738	0.367	0.367	0.379	0.360	0.459	11,452,585	0.3989	-5.88%
2007-04-20	0	0.170	0.155	0.170	0.150	0.205	21,424,000	3,577,366	0.1670	0.390	0.356	0.390	0.344	0.471	9,334,253	0.3833	8.28%
2007-04-19	0	0.157	0.165	0.170	0.157	0.182	2,220,000	379,116	0.1708	0.360	0.379	0.390	0.360	0.418	967,235	0.3920	-12.78%
2007-04-18	0	0.180	0.180	0.197	0.180	0.215	4,084,000	775,548	0.1899	0.413	0.413	0.452	0.413	0.493	1,779,364	0.4359	-2.70%
2007-04-17	0	0.185	0.182	0.185	0.180	0.202	1,462,000	279,836	0.1914	0.425	0.418	0.425	0.413	0.464	636,981	0.4393	-7.04%
2007-04-16	0	0.199	0.176	0.199	0.180	0.230	1,656,000	337,102	0.2036	0.457	0.404	0.457	0.413	0.528	721,505	0.4672	-9.55%
2007-04-13	0	0.220	0.210	0.220	0.220	0.228	370,000	83,560	0.2258	0.505	0.482	0.505	0.505	0.523	161,206	0.5183	-2.65%
2007-04-12	0	0.226	0.225	0.226	0.212	0.350	5,202,409	1,199,632	0.2306	0.519	0.516	0.519	0.487	0.803	2,266,645	0.5293	5.12%
2007-04-11	0	0.215	0.200	0.215	0.160	0.220	436,000	87,690	0.2011	0.493	0.459	0.493	0.367	0.505	189,961	0.4616	10.26%
2007-04-10	0	0.195	0.180	0.210	0.195	0.215	954,000	192,050	0.2013	0.448	0.413	0.482	0.448	0.493	415,650	0.4620	2.63%
2007-04-04	0	0.190	0.190	0.196	0.188	0.200	76,000	14,816	0.1949	0.436	0.436	0.450	0.431	0.459	33,113	0.4474	-5.00%
2007-04-03	0	0.200	0.200	0.215	0.196	0.220	1,384,323	277,819	0.2007	0.459	0.459	0.493	0.450	0.505	603,138	0.4606	0.00%
2007-04-02	0	0.200	0.199	0.200	0.190	0.230	2,023,840	410,332	0.2027	0.459	0.457	0.459	0.436	0.528	881,770	0.4654	0.00%
2007-03-30	0	0.200	0.197	0.200	0.167	0.200	489,008	93,597	0.1914	0.459	0.452	0.459	0.383	0.459	213,057	0.4393	17.65%
2007-03-29	0	0.170	0.175	0.176	0.150	0.180	2,422,432	413,107	0.1705	0.390	0.402	0.404	0.344	0.413	1,055,433	0.3914	13.33%
2007-03-28	0	0.150	0.143	0.150	0.150	0.150	250,000	37,500	0.1500	0.344	0.328	0.344	0.344	0.344	108,923	0.3443	0.00%
2007-03-27	0	0.150	0.142	0.159	-	-	0	0	-	0.344	0.326	0.365	-	-	0	-	0.00%
2007-03-26	0	0.150	0.143	0.150	0.140	0.158	800,000	119,400	0.1493	0.344	0.328	0.344	0.321	0.363	348,553	0.3426	8.70%
2007-03-23	0	0.138	0.138	0.145	0.135	0.136	393,600	53,312	0.1354	0.317	0.317	0.333	0.310	0.312	171,488	0.3109	-13.75%
2007-03-22	0	0.160	-	0.160	0.160	0.160	10,000	1,600	0.1600	0.367	-	0.367	0.367	0.367	4,357	0.3672	3.23%
2007-03-21	0	0.155	0.141	0.170	-	-	0	0	-	0.356	0.324	0.390	-	-	0	-	0.00%
2007-03-20	0	0.155	0.115	0.156	0.155	0.155	300,000	46,500	0.1550	0.356	0.264	0.358	0.356	0.356	130,707	0.3558	0.00%
2007-03-19	0	0.155	0.140	0.158	0.155	0.155	478,000	74,090	0.1550	0.356	0.321	0.363	0.356	0.356	208,261	0.3558	-1.90%
2007-03-16	0	0.158	0.138	0.160	-	-	0	0	-	0.363	0.317	0.367	-	-	0	-	0.00%
2007-03-15	0	0.158	0.138	0.158	-	-	0	0	-	0.363	0.317	0.363	-	-	0	-	0.00%
2007-03-14	0	0.158	0.138	0.158	-	-	78	12	0.1538	0.363	0.317	0.363	-	-	34	0.3531	-0.63%
2007-03-13	0	0.159	0.140	0.159	0.147	0.160	210,000	31,950	0.1521	0.365	0.321	0.365	0.337	0.367	91,495	0.3492	-0.63%
2007-03-12	0	0.160	0.150	0.160	0.140	0.160	440,000	65,680	0.1493	0.367	0.344	0.367	0.321	0.367	191,704	0.3426	14.29%
2007-03-09	0	0.140	0.131	0.145	-	-	100,000	14,000	0.1400	0.321	0.301	0.333	-	-	43,569	0.3213	0.00%
2007-03-08	0	0.140	0.121	0.140	0.120	0.140	200,000	27,680	0.1384	0.321	0.278	0.321	0.275	0.321	87,138	0.3177	11.11%
2007-03-07	0	0.126	0.126	0.140	-	-	0	0	-	0.289	0.289	0.321	-	-	0	-	5.00%
2007-03-06	0	0.120	0.120	0.140	0.120	0.120	10,000	1,200	0.1200	0.275	0.275	0.321	0.275	0.275	4,357	0.2754	-4.00%
2007-03-05	0	0.125	0.119	0.140	0.125	0.125	420,000	52,500	0.1250	0.287	0.273	0.321	0.287	0.287	182,990	0.2869	-12.59%
2007-03-02	0	0.143	0.134	0.150	0.143	0.143	50,000	7,150	0.1430	0.328	0.308	0.344	0.328	0.328	21,785	0.3282	-4.67%
2007-03-01	0	0.150	0.138	0.150	0.140	0.150	1,090,000	158,400	0.1453	0.344	0.317	0.344	0.321	0.344	474,904	0.3335	14.50%
2007-02-28	0	0.131	0.131	0.140	0.125	0.125	60,000	7,500	0.1250	0.301	0.301	0.321	0.287	0.287	26,141	0.2869	-9.66%
2007-02-27	0	0.145	0.145	0.150	0.145	0.145	589,238	85,433	0.1450	0.333	0.333	0.344	0.333	0.333	256,726	0.3328	0.00%
2007-02-26	0	0.145	0.140	0.145	0.145	0.145	376,000	54,520	0.1450	0.333	0.321	0.333	0.333	0.333	163,820	0.3328	0.00%
2007-02-23	0	0.145	0.145	0.148	0.140	0.148	490,073	70,832	0.1445	0.333	0.333	0.340	0.321	0.340	213,521	0.3317	-3.33%
2007-02-22	0	0.150	0.146	0.150	0.145	0.150	808,000	119,080	0.1474	0.344	0.335	0.344	0.333	0.344	352,039	0.3383	3.45%
2007-02-21	0	0.145	0.145	0.148	0.142	0.145	662,000	95,592	0.1444	0.333	0.333	0.340	0.326	0.333	288,428	0.3314	5.84%
2007-02-16	0	0.137	0.137	0.150	0.130	0.137	110,000	14,580	0.1325	0.314	0.314	0.344	0.298	0.314	47,926	0.3042	-2.14%
2007-02-15	0	0.140	0.124	0.147	-	-	0	0	-	0.321	0.285	0.337	-	-	0	-	0.00%
2007-02-14	0	0.140	0.125	0.150	-	-	0	0	-	0.321	0.287	0.344	-	-	0	-	0.00%
2007-02-13	0	0.140	0.133	0.140	0.131	0.140	314,000	42,374	0.1349	0.321	0.305	0.321	0.301	0.321	136,807	0.3097	-1.41%
2007-02-12	0	0.142	0.131	0.142	0.123	0.143	1,024,000	139,232	0.1360	0.326	0.301	0.326	0.282	0.328	446,148	0.3121	9.23%
2007-02-09	0	0.130	0.122	0.130	-	-	0	0	-	0.298	0.280	0.298	-	-	0	-	0.00%
2007-02-08	0	0.130	0.122	0.130	0.130	0.130	30,000	3,900	0.1300	0.298	0.280	0.298	0.298	0.298	13,071	0.2984	-2.99%
2007-02-07	0	0.134	0.126	0.134	0.124	0.138	550,000	69,062	0.1256	0.308	0.289	0.308	0.285	0.317	239,630	0.2882	9.84%
2007-02-06	0	0.122	0.119	0.122	0.119	0.122	140,000	16,780	0.1199	0.280	0.273	0.280	0.273	0.280	60,997	0.2751	3.39%
2007-02-05	0	0.118	0.118	0.125	0.118	0.125	750,000	89,470	0.1193	0.271	0.271	0.287	0.271	0.287	326,769	0.2738	-4.84%
2007-02-02	0	0.124	0.120	0.124	0.117	0.125	468,000	56,716	0.1212	0.285	0.275	0.285	0.269	0.287	203,904	0.2782	3.33%
2007-02-01	0	0.120	0.119	0.128	-	-	0	0	-	0.275	0.273	0.294	-	-	0	-	0.00%
2007-01-31	0	0.120	0.120	0.130	0.120	0.130	567,024	73,113	0.1289	0.275	0.275	0.298	0.275	0.298	247,047	0.2959	-4.00%
2007-01-30	0	0.125	0.118	0.125	0.125	0.130	120,000	15,100	0.1258	0.287	0.271	0.287	0.287	0.298	52,283	0.2888	1.63%
2007-01-29	0	0.123	0.123	0.130	-	-	0	0	-	0.282	0.282	0.298	-	-	0	-	0.00%
2007-01-26	0	0.123	0.118	0.130	0.118	0.125	88,000	10,858	0.1234	0.282	0.271	0.298	0.271	0.287	38,341	0.2832	-1.60%
2007-01-25	0	0.125	0.119	0.130	-	-	0	0	-	0.287	0.273	0.298	-	-	0	-	0.00%
2007-01-24	0	0.125	0.120	0.132	0.125	0.125	100,000	12,500	0.1250	0.287	0.275	0.303	0.287	0.287	43,569	0.2869	0.81%
2007-01-23	0	0.124	0.118	0.134	0.116	0.124	422,080	50,917	0.1206	0.285	0.271	0.308	0.266	0.285	183,897	0.2769	3.33%
2007-01-22	0	0.120	0.120	0.132	-	-	0	0	-	0.275	0.275	0.303	-	-	0	-	0.00%
2007-01-19	0	0.120	0.117	0.130	-	-	0	0	-	0.275	0.269	0.298	-	-	0	-	0.00%
2007-01-18	0	0.120	0.120	0.133	0.120	0.120	30,000	3,600	0.1200	0.275	0.275	0.305	0.275	0.275	13,071	0.2754	0.00%
2007-01-17	0	0.120	0.120	0.130	0.119	0.120	170,000	20,250	0.1191	0.275	0.275	0.298	0.273	0.275	74,068	0.2734	-3.23%
2007-01-16	0	0.124	0.116	0.133	0.124	0.124	126,000	15,624	0.1240	0.285	0.266	0.305	0.285	0.285	54,897	0.2846	-4.62%
2007-01-15	0	0.130	0.118	0.135	0.125	0.130	260,000	33,180	0.1276	0.298	0.271	0.310	0.287	0.298	113,280	0.2929	11.11%
2007-01-12	0	0.117	0.117	0.133	-	-	0	0	-	0.269	0.269	0.305	-	-	0	-	0.00%
2007-01-11	0	0.117	0.117	0.130	0.115	0.120	238,000	27,900	0.1172	0.269	0.269	0.298	0.264	0.275	103,695	0.2691	-2.50%
2007-01-10	0	0.120	0.116	0.134	0.134	0.134	2,000	268	0.1340	0.275	0.266	0.308	0.308	0.308	871	0.3076	0.00%
2007-01-09	0	0.120	0.120	0.135	0.120	0.120	126,000	15,150	0.1202	0.275	0.275	0.310	0.275	0.275	54,897	0.2760	-4.00%
2007-01-08	0	0.125	0.118	0.130	-	-	0	0	-	0.287	0.271	0.298	-	-	0	-	0.00%
2007-01-05	0	0.125	0.125	0.130	-	-	0	0	-	0.287	0.287	0.298	-	-	0	-	3.31%
2007-01-04	0	0.121	0.133	0.134	0.120	0.121	200,000	24,060	0.1203	0.278	0.305	0.308	0.275	0.278	87,138	0.2761	0.83%
2007-01-03	0	0.120	0.120	0.136	0.120	0.130	126,000	15,560	0.1235	0.275	0.275	0.312	0.275	0.298	54,897	0.2834	-6.25%
2007-01-02	0	0.128	0.125	0.128	0.107	0.150	1,526,000	197,720	0.1296	0.294	0.287	0.294	0.246	0.344	664,865	0.2974	11.30%
2006-12-29	0	0.115	-	0.120	0.115	0.165	2,850,000	375,830	0.1319	0.264	-	0.275	0.264	0.379	1,241,721	0.3027	-30.30%
2006-12-28	0	0.165	0.158	0.168	0.150	0.180	3,920,800	643,536	0.1641	0.379	0.363	0.386	0.344	0.413	1,708,259	0.3767	13.79%
2006-12-27	0	0.145	0.130	-	0.130	0.160	862,000	118,028	0.1369	0.333	0.298	-	0.298	0.367	375,566	0.3143	19.83%
2006-12-22	0	0.121	0.120	0.133	0.121	0.121	200,000	24,200	0.1210	0.278	0.275	0.305	0.278	0.278	87,138	0.2777	-9.70%
2006-12-21	0	0.134	0.123	0.134	0.130	0.140	852,000	113,184	0.1328	0.308	0.282	0.308	0.298	0.321	371,209	0.3049	19.64%
2006-12-20	0	0.112	0.112	0.128	0.112	0.121	250,000	29,966	0.1199	0.257	0.257	0.294	0.257	0.278	108,923	0.2751	-6.67%
2006-12-19	0	0.120	0.111	0.121	0.120	0.121	788,000	94,908	0.1204	0.275	0.255	0.278	0.275	0.278	343,325	0.2764	0.00%
2006-12-18	0	0.120	0.120	0.124	0.120	0.120	381,840	45,802	0.1200	0.275	0.275	0.285	0.275	0.275	166,364	0.2753	0.00%
2006-12-15	0	0.120	0.119	0.128	0.114	0.130	388,000	47,990	0.1237	0.275	0.273	0.294	0.262	0.298	169,048	0.2839	4.35%
2006-12-14	0	0.115	0.115	0.120	0.115	0.119	1,016,000	119,150	0.1173	0.264	0.264	0.275	0.264	0.273	442,662	0.2692	1.77%
2006-12-13	0	0.113	0.109	0.119	0.113	0.120	194,000	22,062	0.1137	0.259	0.250	0.273	0.259	0.275	84,524	0.2610	0.89%
2006-12-12	0	0.112	0.110	0.113	0.106	0.130	2,445,040	287,229	0.1175	0.257	0.252	0.259	0.243	0.298	1,065,283	0.2696	9.80%
2006-12-11	0	0.102	0.102	0.112	0.099	0.134	104,752,000	10,566,732	0.1009	0.234	0.234	0.257	0.227	0.308	45,639,549	0.2315	10.87%
2006-12-08	0	0.092	0.090	0.092	0.095	0.113	1,214,228	130,519	0.1075	0.211	0.207	0.211	0.218	0.259	529,029	0.2467	-22.69%
2006-12-07	0	0.119	0.119	0.125	0.119	0.120	142,000	17,038	0.1200	0.273	0.273	0.287	0.273	0.275	61,868	0.2754	-0.83%
2006-12-06	0	0.120	0.115	0.120	0.114	0.120	102,000	11,690	0.1146	0.275	0.264	0.275	0.262	0.275	44,441	0.2630	0.00%
2006-12-05	0	0.120	0.116	0.120	0.111	0.120	97,600	10,842	0.1111	0.275	0.266	0.275	0.255	0.275	42,523	0.2550	0.00%
2006-12-04	0	0.120	0.113	0.125	-	-	0	0	-	0.275	0.259	0.287	-	-	0	-	0.00%
2006-12-01	0	0.120	0.114	0.120	-	-	0	0	-	0.275	0.262	0.275	-	-	0	-	0.00%
2006-11-30	0	0.120	0.120	0.128	0.114	0.128	464,000	57,160	0.1232	0.275	0.275	0.294	0.262	0.294	202,161	0.2827	0.00%
2006-11-29	0	0.120	0.110	0.120	0.120	0.120	46,000	5,520	0.1200	0.275	0.252	0.275	0.275	0.275	20,042	0.2754	0.00%
2006-11-28	0	0.120	0.107	0.123	-	-	0	0	-	0.275	0.246	0.282	-	-	0	-	0.00%
2006-11-27	0	0.120	0.109	0.122	0.120	0.120	190,000	22,800	0.1200	0.275	0.250	0.280	0.275	0.275	82,781	0.2754	4.35%
2006-11-24	0	0.115	0.107	0.120	-	-	0	0	-	0.264	0.246	0.275	-	-	0	-	0.00%
2006-11-23	0	0.115	0.111	0.120	-	-	10,000	1,200	0.1200	0.264	0.255	0.275	-	-	4,357	0.2754	0.00%
2006-11-22	0	0.115	0.109	0.115	0.115	0.115	298,000	34,270	0.1150	0.264	0.250	0.264	0.264	0.264	129,836	0.2639	0.00%
2006-11-21	0	0.115	0.114	0.115	0.111	0.115	102,000	11,330	0.1111	0.264	0.262	0.264	0.255	0.264	44,441	0.2549	0.88%
2006-11-20	0	0.114	0.110	0.118	-	-	0	0	-	0.262	0.252	0.271	-	-	0	-	0.00%
2006-11-17	0	0.114	0.109	-	-	-	0	0	-	0.262	0.250	-	-	-	0	-	0.00%
2006-11-16	0	0.114	0.109	0.118	-	-	0	0	-	0.262	0.250	0.271	-	-	0	-	0.00%
2006-11-15	0	0.114	0.113	0.118	-	-	0	0	-	0.262	0.259	0.271	-	-	0	-	0.00%
2006-11-14	0	0.114	0.112	0.120	-	-	0	0	-	0.262	0.257	0.275	-	-	0	-	0.00%
2006-11-13	0	0.114	0.114	0.124	0.112	0.118	222,000	25,520	0.1150	0.262	0.262	0.285	0.257	0.271	96,723	0.2638	0.88%
2006-11-10	0	0.113	0.112	0.113	0.110	0.125	10,000	1,162	0.1162	0.259	0.257	0.259	0.252	0.287	4,357	0.2667	-7.38%
2006-11-09	0	0.122	0.113	0.122	0.111	0.125	12,000	1,360	0.1133	0.280	0.259	0.280	0.255	0.287	5,228	0.2601	0.83%
2006-11-08	0	0.121	0.111	0.121	-	-	0	0	-	0.278	0.255	0.278	-	-	0	-	0.00%
2006-11-07	0	0.121	0.112	0.123	0.121	0.121	232,000	27,972	0.1206	0.278	0.257	0.282	0.278	0.278	101,080	0.2767	2.54%
2006-11-06	0	0.118	0.113	0.122	0.112	0.118	200,000	23,000	0.1150	0.271	0.259	0.280	0.257	0.271	87,138	0.2639	5.36%
2006-11-03	0	0.112	0.105	0.130	0.112	0.112	68,000	7,616	0.1120	0.257	0.241	0.298	0.257	0.257	29,627	0.2571	0.00%
2006-11-02	0	0.112	0.108	0.118	-	-	0	0	-	0.257	0.248	0.271	-	-	0	-	0.00%
2006-11-01	0	0.112	0.107	0.118	0.112	0.112	100,000	11,200	0.1120	0.257	0.246	0.271	0.257	0.257	43,569	0.2571	0.00%
2006-10-31	0	0.112	0.103	0.120	-	-	0	0	-	0.257	0.236	0.275	-	-	0	-	0.00%
2006-10-27	0	0.112	0.112	0.122	0.102	0.122	14,000	1,482	0.1059	0.257	0.257	0.280	0.234	0.280	6,100	0.2430	3.70%
2006-10-26	0	0.108	0.104	0.120	-	-	0	0	-	0.248	0.239	0.275	-	-	0	-	0.00%
2006-10-25	0	0.108	0.104	0.112	-	-	0	0	-	0.248	0.239	0.257	-	-	0	-	0.00%
2006-10-24	0	0.108	0.101	0.112	-	-	0	0	-	0.248	0.232	0.257	-	-	0	-	0.00%
2006-10-23	0	0.108	0.106	0.112	0.108	0.108	100,000	10,800	0.1080	0.248	0.243	0.257	0.248	0.248	43,569	0.2479	0.00%
2006-10-20	0	0.108	0.108	0.112	0.107	0.110	267,040	29,225	0.1094	0.248	0.248	0.257	0.246	0.252	116,347	0.2512	0.93%
2006-10-19	0	0.107	0.107	0.110	0.107	0.110	168,000	18,082	0.1076	0.246	0.246	0.252	0.246	0.252	73,196	0.2470	0.00%
2006-10-18	0	0.107	0.106	0.127	0.107	0.120	302,000	33,218	0.1100	0.246	0.243	0.291	0.246	0.275	131,579	0.2525	-2.73%
2006-10-17	0	0.110	0.104	0.110	0.104	0.110	197,500	20,563	0.1041	0.252	0.239	0.252	0.239	0.252	86,049	0.2390	3.77%
2006-10-16	0	0.106	0.105	0.111	0.106	0.106	300,000	31,800	0.1060	0.243	0.241	0.255	0.243	0.243	130,707	0.2433	-1.85%
2006-10-13	0	0.108	0.105	0.110	-	-	0	0	-	0.248	0.241	0.252	-	-	0	-	0.00%
2006-10-12	0	0.108	0.106	0.113	-	-	0	0	-	0.248	0.243	0.259	-	-	0	-	0.00%
2006-10-11	0	0.108	0.106	0.118	-	-	0	0	-	0.248	0.243	0.271	-	-	0	-	0.00%
2006-10-10	0	0.108	0.106	0.112	-	-	0	0	-	0.248	0.243	0.257	-	-	0	-	0.00%
2006-10-09	0	0.108	0.108	0.111	0.108	0.108	200,000	21,600	0.1080	0.248	0.248	0.255	0.248	0.248	87,138	0.2479	-7.69%
2006-10-06	0	0.117	0.109	0.117	-	-	0	0	-	0.269	0.250	0.269	-	-	0	-	0.00%
2006-10-05	0	0.117	0.117	0.118	0.110	0.111	884,320	98,080	0.1109	0.269	0.269	0.271	0.252	0.255	385,291	0.2546	6.36%
2006-10-04	0	0.110	0.108	0.125	0.110	0.110	200,000	22,000	0.1100	0.252	0.248	0.287	0.252	0.252	87,138	0.2525	-7.56%
2006-10-03	0	0.119	0.112	0.128	-	-	0	0	-	0.273	0.257	0.294	-	-	0	-	0.00%
2006-09-29	0	0.119	0.112	0.119	0.118	0.119	132,000	15,578	0.1180	0.273	0.257	0.273	0.271	0.273	57,511	0.2709	0.00%
2006-09-28	0	0.119	0.114	0.119	0.119	0.119	60,000	7,140	0.1190	0.273	0.262	0.273	0.273	0.273	26,141	0.2731	3.48%
2006-09-27	0	0.115	0.111	0.123	0.115	0.115	190,080	21,859	0.1150	0.264	0.255	0.282	0.264	0.264	82,816	0.2639	-3.36%
2006-09-26	0	0.119	0.116	0.127	-	-	0	0	-	0.273	0.266	0.291	-	-	0	-	0.00%
2006-09-25	0	0.119	0.113	0.120	0.119	0.125	540,000	65,370	0.1211	0.273	0.259	0.275	0.273	0.287	235,273	0.2778	-0.83%
2006-09-22	0	0.120	0.114	0.120	0.120	0.125	622,000	76,940	0.1237	0.275	0.262	0.275	0.275	0.287	271,000	0.2839	-10.45%
2006-09-21	0	0.134	0.125	0.134	-	-	100,000	12,500	0.1250	0.308	0.287	0.308	-	-	43,569	0.2869	-0.74%
2006-09-20	0	0.135	0.125	0.135	-	-	0	0	-	0.310	0.287	0.310	-	-	0	-	0.00%
2006-09-19	0	0.135	0.120	0.135	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	-2.17%
2006-09-18	0	0.138	0.125	0.138	0.148	0.148	130,000	19,240	0.1480	0.317	0.287	0.317	0.340	0.340	56,640	0.3397	-4.83%
2006-09-15	0	0.145	0.127	0.145	0.123	0.145	1,450,000	187,968	0.1296	0.333	0.291	0.333	0.282	0.333	631,753	0.2975	20.83%
2006-09-14	0	0.120	0.114	0.120	0.120	0.120	86,000	10,320	0.1200	0.275	0.262	0.275	0.275	0.275	37,469	0.2754	8.11%
2006-09-13	0	0.111	0.111	-	0.111	0.111	150,000	16,650	0.1110	0.255	0.255	-	0.255	0.255	65,354	0.2548	-5.93%
2006-09-12	0	0.118	0.106	0.128	-	-	0	0	-	0.271	0.243	0.294	-	-	0	-	0.00%
2006-09-11	0	0.118	0.108	0.128	-	-	0	0	-	0.271	0.248	0.294	-	-	0	-	0.00%
2006-09-08	0	0.118	0.106	-	-	-	0	0	-	0.271	0.243	-	-	-	0	-	0.00%
2006-09-07	0	0.118	0.108	-	-	-	0	0	-	0.271	0.248	-	-	-	0	-	0.00%
2006-09-06	0	0.118	0.109	0.128	-	-	0	0	-	0.271	0.250	0.294	-	-	0	-	0.00%
2006-09-05	0	0.118	0.108	0.130	-	-	0	0	-	0.271	0.248	0.298	-	-	0	-	0.00%
2006-09-04	0	0.118	0.110	0.138	-	-	0	0	-	0.271	0.252	0.317	-	-	0	-	0.00%
2006-09-01	0	0.118	0.109	-	-	-	0	0	-	0.271	0.250	-	-	-	0	-	0.00%
2006-08-31	0	0.118	0.108	0.130	-	-	0	0	-	0.271	0.248	0.298	-	-	0	-	0.00%
2006-08-30	0	0.118	0.111	0.125	-	-	0	0	-	0.271	0.255	0.287	-	-	0	-	0.00%
2006-08-29	0	0.118	0.110	0.130	-	-	0	0	-	0.271	0.252	0.298	-	-	0	-	0.00%
2006-08-28	0	0.118	0.110	-	-	-	0	0	-	0.271	0.252	-	-	-	0	-	0.00%
2006-08-25	0	0.118	0.110	0.135	-	-	0	0	-	0.271	0.252	0.310	-	-	0	-	0.00%
2006-08-24	0	0.118	0.108	0.132	-	-	0	0	-	0.271	0.248	0.303	-	-	0	-	0.00%
2006-08-23	0	0.118	0.121	-	0.106	0.112	1,144,000	125,144	0.1094	0.271	0.278	-	0.243	0.257	498,431	0.2511	-1.67%
2006-08-22	0	0.120	0.111	0.128	-	-	0	0	-	0.275	0.255	0.294	-	-	0	-	0.00%
2006-08-21	0	0.120	0.111	0.128	-	-	0	0	-	0.275	0.255	0.294	-	-	0	-	0.00%
2006-08-18	0	0.120	0.113	0.128	-	-	0	0	-	0.275	0.259	0.294	-	-	0	-	0.00%
2006-08-17	0	0.120	0.112	0.127	-	-	0	0	-	0.275	0.257	0.291	-	-	0	-	0.00%
2006-08-16	0	0.120	0.118	0.120	0.120	0.123	178,000	21,594	0.1213	0.275	0.271	0.275	0.275	0.282	77,553	0.2784	2.56%
2006-08-15	0	0.117	0.116	0.128	-	-	0	0	-	0.269	0.266	0.294	-	-	0	-	0.00%
2006-08-14	0	0.117	0.117	0.127	0.111	0.111	128,000	14,208	0.1110	0.269	0.269	0.291	0.255	0.255	55,769	0.2548	-2.50%
2006-08-11	0	0.120	0.111	0.128	-	-	0	0	-	0.275	0.255	0.294	-	-	0	-	0.00%
2006-08-10	0	0.120	0.115	0.127	0.120	0.120	164,000	19,680	0.1200	0.275	0.264	0.291	0.275	0.275	71,453	0.2754	-4.00%
2006-08-09	0	0.125	0.107	0.128	-	-	0	0	-	0.287	0.246	0.294	-	-	0	-	0.00%
2006-08-08	0	0.125	0.105	0.125	-	-	0	0	-	0.287	0.241	0.287	-	-	0	-	-2.34%
2006-08-07	0	0.128	0.111	0.128	-	-	0	0	-	0.294	0.255	0.294	-	-	0	-	0.00%
2006-08-04	0	0.128	0.112	0.128	-	-	0	0	-	0.294	0.257	0.294	-	-	0	-	0.00%
2006-08-03	0	0.128	0.111	0.128	-	-	0	0	-	0.294	0.255	0.294	-	-	0	-	0.00%
2006-08-02	0	0.128	0.111	0.128	-	-	0	0	-	0.294	0.255	0.294	-	-	0	-	-1.54%
2006-08-01	0	0.130	0.111	0.140	-	-	0	0	-	0.298	0.255	0.321	-	-	0	-	0.00%
2006-07-31	0	0.130	0.112	0.130	-	-	0	0	-	0.298	0.257	0.298	-	-	0	-	0.00%
2006-07-28	0	0.130	0.111	0.130	0.130	0.130	4,000	520	0.1300	0.298	0.255	0.298	0.298	0.298	1,743	0.2984	17.12%
2006-07-27	0	0.111	0.111	-	0.111	0.111	100,000	11,340	0.1134	0.255	0.255	-	0.255	0.255	43,569	0.2603	-1.77%
2006-07-26	0	0.113	0.111	0.114	-	-	0	0	-	0.259	0.255	0.262	-	-	0	-	0.00%
2006-07-25	0	0.113	0.113	0.130	0.113	0.113	50,000	5,650	0.1130	0.259	0.259	0.298	0.259	0.259	21,785	0.2594	-0.88%
2006-07-24	0	0.114	0.112	0.122	-	-	0	0	-	0.262	0.257	0.280	-	-	0	-	0.00%
2006-07-21	0	0.114	0.111	0.125	-	-	0	0	-	0.262	0.255	0.287	-	-	0	-	0.00%
2006-07-20	0	0.114	0.111	0.125	-	-	0	0	-	0.262	0.255	0.287	-	-	0	-	0.00%
2006-07-19	0	0.114	0.110	0.125	-	-	0	0	-	0.262	0.252	0.287	-	-	0	-	0.00%
2006-07-18	0	0.114	0.110	0.125	0.114	0.114	100,000	11,400	0.1140	0.262	0.252	0.287	0.262	0.262	43,569	0.2617	0.00%
2006-07-17	0	0.114	0.111	0.128	-	-	0	0	-	0.262	0.255	0.294	-	-	0	-	0.00%
2006-07-14	0	0.114	0.113	0.128	-	-	0	0	-	0.262	0.259	0.294	-	-	0	-	0.00%
2006-07-13	0	0.114	0.114	0.128	-	-	0	0	-	0.262	0.262	0.294	-	-	0	-	1.79%
2006-07-12	0	0.112	0.112	0.128	0.110	0.110	100,000	11,000	0.1100	0.257	0.257	0.294	0.252	0.252	43,569	0.2525	-6.67%
2006-07-11	0	0.120	0.111	0.128	-	-	0	0	-	0.275	0.255	0.294	-	-	0	-	0.00%
2006-07-10	0	0.120	0.120	0.128	0.120	0.120	38,000	4,560	0.1200	0.275	0.275	0.294	0.275	0.275	16,556	0.2754	1.69%
2006-07-07	0	0.118	0.115	0.128	-	-	0	0	-	0.271	0.264	0.294	-	-	0	-	0.00%
2006-07-06	0	0.118	0.118	0.127	0.116	0.119	773,280	89,955	0.1163	0.271	0.271	0.291	0.266	0.273	336,911	0.2670	3.51%
2006-07-05	0	0.114	0.111	0.140	-	-	0	0	-	0.262	0.255	0.321	-	-	0	-	0.00%
2006-07-04	0	0.114	0.114	0.129	0.114	0.114	108,000	12,312	0.1140	0.262	0.262	0.296	0.262	0.262	47,055	0.2617	-14.29%
2006-07-03	0	0.133	0.116	0.150	-	-	0	0	-	0.305	0.266	0.344	-	-	0	-	0.00%
2006-06-30	0	0.133	0.119	0.139	-	-	0	0	-	0.305	0.273	0.319	-	-	0	-	0.00%
2006-06-29	0	0.133	0.120	0.145	-	-	0	0	-	0.305	0.275	0.333	-	-	0	-	0.00%
2006-06-28	0	0.133	0.122	0.145	-	-	0	0	-	0.305	0.280	0.333	-	-	0	-	0.00%
2006-06-27	0	0.133	0.110	0.150	-	-	0	0	-	0.305	0.252	0.344	-	-	0	-	0.00%
2006-06-26	0	0.133	0.104	0.150	-	-	0	0	-	0.305	0.239	0.344	-	-	0	-	0.00%
2006-06-23	0	0.133	0.117	0.140	-	-	0	0	-	0.305	0.269	0.321	-	-	0	-	0.00%
2006-06-22	0	0.133	0.120	0.125	-	-	0	0	-	0.305	0.275	0.287	-	-	0	-	0.00%
2006-06-21	0	0.133	0.116	0.133	0.141	0.141	150,480	21,203	0.1409	0.305	0.266	0.305	0.324	0.324	65,563	0.3234	-5.67%
2006-06-20	0	0.141	0.121	0.141	-	-	0	0	-	0.324	0.278	0.324	-	-	0	-	-2.76%
2006-06-19	0	0.145	0.125	0.145	-	-	0	0	-	0.333	0.287	0.333	-	-	0	-	-2.68%
2006-06-16	0	0.149	0.111	0.149	-	-	0	0	-	0.342	0.255	0.342	-	-	0	-	0.00%
2006-06-15	0	0.149	0.118	0.149	-	-	0	0	-	0.342	0.271	0.342	-	-	0	-	-0.67%
2006-06-14	0	0.150	0.110	0.150	-	-	0	0	-	0.344	0.252	0.344	-	-	0	-	0.00%
2006-06-13	0	0.150	-	0.155	-	-	0	0	-	0.344	-	0.356	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2006-06-09	0	0.150	-	0.150	0.148	0.150	110,000	16,300	0.1482	0.344	-	0.344	0.340	0.344	47,926	0.3401	-6.25%
2006-06-08	0	0.160	0.160	0.165	0.148	0.157	244,000	36,894	0.1512	0.367	0.367	0.379	0.340	0.360	106,309	0.3470	8.11%
2006-06-07	0	0.148	0.129	0.148	0.118	0.149	150,000	19,250	0.1283	0.340	0.296	0.340	0.271	0.342	65,354	0.2946	-1.33%
2006-06-06	0	0.150	0.118	0.150	-	-	0	0	-	0.344	0.271	0.344	-	-	0	-	-3.23%
2006-06-05	0	0.155	0.121	0.155	0.150	0.155	80,000	12,220	0.1528	0.356	0.278	0.356	0.344	0.356	34,855	0.3506	4.73%
2006-06-02	0	0.148	0.117	0.148	0.148	0.148	62,000	9,176	0.1480	0.340	0.269	0.340	0.340	0.340	27,013	0.3397	-4.52%
2006-06-01	0	0.155	0.155	-	0.143	0.146	284,000	41,314	0.1455	0.356	0.356	-	0.328	0.335	123,736	0.3339	8.39%
2006-05-30	0	0.143	0.135	0.143	0.130	0.145	556,160	73,886	0.1329	0.328	0.310	0.328	0.298	0.333	242,314	0.3049	10.00%
2006-05-29	0	0.130	0.118	0.130	-	-	0	0	-	0.298	0.271	0.298	-	-	0	-	-5.80%
2006-05-26	0	0.138	0.128	0.148	-	-	0	0	-	0.317	0.294	0.340	-	-	0	-	0.00%
2006-05-25	0	0.138	0.118	0.138	0.138	0.138	14,000	1,932	0.1380	0.317	0.271	0.317	0.317	0.317	6,100	0.3167	-5.48%
2006-05-24	0	0.146	0.130	0.146	-	-	0	0	-	0.335	0.298	0.335	-	-	0	-	-1.35%
2006-05-23	0	0.148	0.100	0.148	0.140	0.148	108,000	15,184	0.1406	0.340	0.230	0.340	0.321	0.340	47,055	0.3227	8.82%
2006-05-22	0	0.136	0.116	0.136	-	-	0	0	-	0.312	0.266	0.312	-	-	0	-	-2.86%
2006-05-19	0	0.140	0.128	0.140	0.140	0.140	110,000	15,400	0.1400	0.321	0.294	0.321	0.321	0.321	47,926	0.3213	0.00%
2006-05-18	0	0.140	0.144	0.145	0.134	0.150	202,000	28,524	0.1412	0.321	0.331	0.333	0.308	0.344	88,010	0.3241	1.45%
2006-05-17	0	0.138	0.138	0.150	0.136	0.145	575,641	79,597	0.1383	0.317	0.317	0.344	0.312	0.333	250,802	0.3174	3.76%
2006-05-16	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2006-05-15	0	0.133	0.113	0.133	0.136	0.136	20,000	2,720	0.1360	0.305	0.259	0.305	0.312	0.312	8,714	0.3121	-1.48%
2006-05-12	0	0.135	0.122	0.135	0.136	0.136	50,000	6,800	0.1360	0.310	0.280	0.310	0.312	0.312	21,785	0.3121	0.75%
2006-05-11	0	0.134	0.115	0.135	0.130	0.134	300,000	39,600	0.1320	0.308	0.264	0.310	0.298	0.308	130,707	0.3030	7.20%
2006-05-10	0	0.125	0.125	0.132	0.125	0.125	174,000	21,750	0.1250	0.287	0.287	0.303	0.287	0.287	75,810	0.2869	-3.10%
2006-05-09	0	0.129	0.118	0.129	0.130	0.130	200,000	26,000	0.1300	0.296	0.271	0.296	0.298	0.298	87,138	0.2984	4.03%
2006-05-08	0	0.124	0.114	0.124	0.120	0.124	400,000	48,200	0.1205	0.285	0.262	0.285	0.275	0.285	174,277	0.2766	2.48%
2006-05-04	0	0.121	0.120	0.124	-	-	0	0	-	0.278	0.275	0.285	-	-	0	-	0.00%
2006-05-03	0	0.121	0.121	0.125	-	-	0	0	-	0.278	0.278	0.287	-	-	0	-	0.83%
2006-05-02	0	0.120	0.111	0.125	-	-	0	0	-	0.275	0.255	0.287	-	-	0	-	0.00%
2006-04-28	0	0.120	0.114	0.127	0.120	0.127	530,000	64,300	0.1213	0.275	0.262	0.291	0.275	0.291	230,916	0.2785	12.15%
2006-04-27	0	0.107	0.107	0.130	0.107	0.130	4,000	474	0.1185	0.246	0.246	0.298	0.246	0.298	1,743	0.2720	-17.69%
2006-04-26	0	0.130	0.100	0.130	-	-	0	0	-	0.298	0.230	0.298	-	-	0	-	0.00%
2006-04-25	0	0.130	0.116	0.130	0.130	0.130	100,000	13,000	0.1300	0.298	0.266	0.298	0.298	0.298	43,569	0.2984	-1.52%
2006-04-24	0	0.132	0.118	0.132	-	-	0	0	-	0.303	0.271	0.303	-	-	0	-	0.00%
2006-04-21	0	0.132	0.121	0.132	0.132	0.134	100,000	13,300	0.1330	0.303	0.278	0.303	0.303	0.308	43,569	0.3053	0.00%
2006-04-20	0	0.132	0.122	0.132	0.132	0.140	242,000	32,494	0.1343	0.303	0.280	0.303	0.303	0.321	105,437	0.3082	-5.71%
2006-04-19	0	0.140	0.120	0.140	0.138	0.140	200,000	27,856	0.1393	0.321	0.275	0.321	0.317	0.321	87,138	0.3197	6.06%
2006-04-18	0	0.132	0.128	0.132	0.132	0.132	120,000	15,840	0.1320	0.303	0.294	0.303	0.303	0.303	52,283	0.3030	6.45%
2006-04-13	0	0.124	0.111	-	-	-	0	0	-	0.285	0.255	-	-	-	0	-	0.00%
2006-04-12	0	0.124	0.124	-	0.118	0.118	110,000	12,980	0.1180	0.285	0.285	-	0.271	0.271	47,926	0.2708	-6.06%
2006-04-11	0	0.132	0.108	-	-	-	0	0	-	0.303	0.248	-	-	-	0	-	0.00%
2006-04-10	0	0.132	0.132	0.135	0.130	0.130	850,000	110,500	0.1300	0.303	0.303	0.310	0.298	0.298	370,338	0.2984	0.76%
2006-04-07	0	0.131	0.126	0.140	-	-	0	0	-	0.301	0.289	0.321	-	-	0	-	0.00%
2006-04-06	0	0.131	0.131	0.140	0.130	0.133	564,000	73,974	0.1312	0.301	0.301	0.321	0.298	0.305	245,730	0.3010	5.65%
2006-04-04	0	0.124	0.124	0.140	0.123	0.130	410,000	51,880	0.1265	0.285	0.285	0.321	0.282	0.298	178,633	0.2904	-4.62%
2006-04-03	0	0.130	0.121	0.130	-	-	0	0	-	0.298	0.278	0.298	-	-	0	-	0.00%
2006-03-31	0	0.130	0.121	0.130	-	-	0	0	-	0.298	0.278	0.298	-	-	0	-	0.00%
2006-03-30	0	0.130	0.124	0.130	-	-	0	0	-	0.298	0.285	0.298	-	-	0	-	0.00%
2006-03-29	0	0.130	0.120	0.139	-	-	0	0	-	0.298	0.275	0.319	-	-	0	-	0.00%
2006-03-28	0	0.130	0.130	0.148	0.128	0.128	100,000	12,800	0.1280	0.298	0.298	0.340	0.294	0.294	43,569	0.2938	2.36%
2006-03-27	0	0.127	0.130	0.140	0.122	0.127	412,000	51,122	0.1241	0.291	0.298	0.321	0.280	0.291	179,505	0.2848	-2.31%
2006-03-24	0	0.130	0.127	0.135	-	-	0	0	-	0.298	0.291	0.310	-	-	0	-	0.00%
2006-03-23	0	0.130	0.128	0.135	0.130	0.130	332,000	43,160	0.1300	0.298	0.294	0.310	0.298	0.298	144,650	0.2984	1.56%
2006-03-22	0	0.128	0.128	0.133	0.124	0.135	846,000	108,224	0.1279	0.294	0.294	0.305	0.285	0.310	368,595	0.2936	-3.03%
2006-03-21	0	0.132	0.128	0.136	0.128	0.132	502,000	65,240	0.1300	0.303	0.294	0.312	0.294	0.303	218,717	0.2983	6.45%
2006-03-20	0	0.124	0.124	0.125	0.118	0.125	706,000	86,214	0.1221	0.285	0.285	0.287	0.271	0.287	307,598	0.2803	3.33%
2006-03-17	0	0.120	0.120	0.124	0.117	0.120	615,360	73,530	0.1195	0.275	0.275	0.285	0.269	0.275	268,107	0.2743	6.19%
2006-03-16	0	0.113	0.113	0.129	0.111	0.111	100,000	11,100	0.1110	0.259	0.259	0.296	0.255	0.255	43,569	0.2548	2.73%
2006-03-15	0	0.110	0.110	0.130	0.110	0.110	4,000	440	0.1100	0.252	0.252	0.298	0.252	0.252	1,743	0.2525	3.77%
2006-03-14	0	0.106	0.106	0.110	0.106	0.106	15,840	1,668	0.1053	0.243	0.243	0.252	0.243	0.243	6,901	0.2417	-3.64%
2006-03-13	0	0.110	0.105	0.110	-	-	0	0	-	0.252	0.241	0.252	-	-	0	-	0.00%
2006-03-10	0	0.110	0.110	0.119	-	-	0	0	-	0.252	0.252	0.273	-	-	0	-	0.00%
2006-03-09	0	0.110	0.101	0.110	-	-	0	0	-	0.252	0.232	0.252	-	-	0	-	-0.90%
2006-03-08	0	0.111	0.105	0.111	0.110	0.120	298,000	33,280	0.1117	0.255	0.241	0.255	0.252	0.275	129,836	0.2563	2.78%
2006-03-07	0	0.108	0.108	0.119	0.106	0.138	981,600	116,300	0.1185	0.248	0.248	0.273	0.243	0.317	427,675	0.2719	-1.82%
2006-03-06	0	0.110	0.106	0.130	-	-	0	0	-	0.252	0.243	0.298	-	-	0	-	0.00%
2006-03-03	0	0.110	0.108	0.130	-	-	0	0	-	0.252	0.248	0.298	-	-	0	-	0.00%
2006-03-02	0	0.110	0.096	0.127	0.110	0.110	300,000	33,000	0.1100	0.252	0.220	0.291	0.252	0.252	130,707	0.2525	-1.79%
2006-03-01	0	0.112	0.110	0.127	-	-	0	0	-	0.257	0.252	0.291	-	-	0	-	0.00%
2006-02-28	0	0.112	0.112	0.126	0.110	0.118	508,000	56,744	0.1117	0.257	0.257	0.289	0.252	0.271	221,331	0.2564	1.82%
2006-02-27	0	0.110	0.110	0.128	0.110	0.110	22,000	2,420	0.1100	0.252	0.252	0.294	0.252	0.252	9,585	0.2525	-8.33%
2006-02-24	0	0.120	0.109	0.134	0.120	0.120	2,000	240	0.1200	0.275	0.250	0.308	0.275	0.275	871	0.2754	6.19%
2006-02-23	0	0.113	0.107	0.129	0.113	0.113	100,000	11,300	0.1130	0.259	0.246	0.296	0.259	0.259	43,569	0.2594	1.80%
2006-02-22	0	0.111	0.100	0.129	-	-	0	0	-	0.255	0.230	0.296	-	-	0	-	0.00%
2006-02-21	0	0.111	-	0.130	0.111	0.111	190,000	21,090	0.1110	0.255	-	0.298	0.255	0.255	82,781	0.2548	1.83%
2006-02-20	0	0.109	-	0.112	-	-	0	0	-	0.250	-	0.257	-	-	0	-	0.00%
2006-02-17	0	0.109	0.101	0.112	-	-	0	0	-	0.250	0.232	0.257	-	-	0	-	0.00%
2006-02-16	0	0.109	0.102	0.114	-	-	0	0	-	0.250	0.234	0.262	-	-	0	-	0.00%
2006-02-15	0	0.109	0.109	0.120	-	-	100,000	10,900	0.1090	0.250	0.250	0.275	-	-	43,569	0.2502	0.00%
2006-02-14	0	0.109	0.101	0.109	0.109	0.109	150,000	16,350	0.1090	0.250	0.232	0.250	0.250	0.250	65,354	0.2502	0.00%
2006-02-13	0	0.109	0.109	0.119	0.109	0.109	160,000	17,440	0.1090	0.250	0.250	0.273	0.250	0.250	69,711	0.2502	0.00%
2006-02-10	0	0.109	0.105	0.129	0.109	0.109	200,000	21,800	0.1090	0.250	0.241	0.296	0.250	0.250	87,138	0.2502	-5.22%
2006-02-09	0	0.115	0.109	0.129	-	-	0	0	-	0.264	0.250	0.296	-	-	0	-	0.00%
2006-02-08	0	0.115	0.115	0.138	0.109	0.110	190,000	20,810	0.1095	0.264	0.264	0.317	0.250	0.252	82,781	0.2514	1.77%
2006-02-07	0	0.113	0.104	0.119	-	-	0	0	-	0.259	0.239	0.273	-	-	0	-	0.00%
2006-02-06	0	0.113	0.113	0.140	0.113	0.113	100,000	11,300	0.1130	0.259	0.259	0.321	0.259	0.259	43,569	0.2594	0.89%
2006-02-03	0	0.112	0.106	0.146	0.110	0.112	290,000	32,080	0.1106	0.257	0.243	0.335	0.252	0.257	126,351	0.2539	-12.50%
2006-02-02	0	0.128	0.106	0.128	-	-	0	0	-	0.294	0.243	0.294	-	-	0	-	-3.76%
2006-02-01	0	0.133	0.100	0.133	-	-	0	0	-	0.305	0.230	0.305	-	-	0	-	0.00%
2006-01-27	0	0.133	0.108	0.133	-	-	0	0	-	0.305	0.248	0.305	-	-	0	-	-2.21%
2006-01-26	0	0.136	-	0.138	-	-	0	0	-	0.312	-	0.317	-	-	0	-	0.00%
2006-01-25	0	0.136	0.136	0.138	-	-	0	0	-	0.312	0.312	0.317	-	-	0	-	14.29%
2006-01-24	0	0.119	0.119	0.129	0.104	0.113	668,000	71,578	0.1072	0.273	0.273	0.296	0.239	0.259	291,042	0.2459	-7.03%
2006-01-23	0	0.128	0.104	0.130	-	-	0	0	-	0.294	0.239	0.298	-	-	0	-	0.00%
2006-01-20	0	0.128	0.111	0.128	0.111	0.128	21,008	2,357	0.1122	0.294	0.255	0.294	0.255	0.294	9,153	0.2575	16.36%
2006-01-19	0	0.110	-	0.115	0.110	0.110	148,800	16,192	0.1088	0.252	-	0.264	0.252	0.252	64,831	0.2498	-8.33%
2006-01-18	0	0.120	0.110	0.138	-	-	0	0	-	0.275	0.252	0.317	-	-	0	-	0.00%
2006-01-17	0	0.120	0.115	0.133	-	-	0	0	-	0.275	0.264	0.305	-	-	0	-	0.00%
2006-01-16	0	0.120	0.100	0.138	-	-	0	0	-	0.275	0.230	0.317	-	-	0	-	0.00%
2006-01-13	0	0.120	0.106	0.120	0.106	0.120	33,280	3,912	0.1175	0.275	0.243	0.275	0.243	0.275	14,500	0.2698	-7.69%
2006-01-12	0	0.130	0.106	0.126	-	-	0	0	-	0.298	0.243	0.289	-	-	0	-	0.00%
2006-01-11	0	0.130	-	0.130	-	-	0	0	-	0.298	-	0.298	-	-	0	-	-1.52%
2006-01-10	0	0.132	-	0.135	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
2006-01-09	0	0.132	-	0.132	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
2006-01-06	0	0.132	-	0.132	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-2.22%
2006-01-05	0	0.135	0.110	0.135	-	-	0	0	-	0.310	0.252	0.310	-	-	0	-	-0.74%
2006-01-04	0	0.136	-	0.137	0.136	0.136	188,000	25,568	0.1360	0.312	-	0.314	0.312	0.312	81,910	0.3121	-0.73%
2006-01-03	0	0.137	-	0.137	-	-	0	0	-	0.314	-	0.314	-	-	0	-	0.00%
2005-12-30	0	0.137	0.137	0.140	0.133	0.139	57,801	7,881	0.1363	0.314	0.314	0.321	0.305	0.319	25,183	0.3129	5.38%
2005-12-29	0	0.130	0.105	0.130	-	-	0	0	-	0.298	0.241	0.298	-	-	0	-	-3.70%
2005-12-28	0	0.135	-	0.135	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-12-23	0	0.135	-	0.143	-	-	0	0	-	0.310	-	0.328	-	-	0	-	0.00%
2005-12-22	0	0.135	-	0.135	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-12-21	0	0.135	-	0.135	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-12-20	0	0.135	-	0.135	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-12-19	0	0.135	0.106	0.135	0.135	0.135	950,000	128,250	0.1350	0.310	0.243	0.310	0.310	0.310	413,907	0.3099	3.85%
2005-12-16	0	0.130	0.100	0.150	-	-	0	0	-	0.298	0.230	0.344	-	-	0	-	0.00%
2005-12-15	0	0.130	0.106	0.135	-	-	0	0	-	0.298	0.243	0.310	-	-	0	-	0.00%
2005-12-14	0	0.130	0.106	0.150	-	-	0	0	-	0.298	0.243	0.344	-	-	0	-	0.00%
2005-12-13	0	0.130	0.108	0.130	-	-	0	0	-	0.298	0.248	0.298	-	-	0	-	0.00%
2005-12-12	0	0.130	0.112	0.130	-	-	0	0	-	0.298	0.257	0.298	-	-	0	-	0.00%
2005-12-09	0	0.130	0.120	0.135	0.102	0.130	1,172,000	147,982	0.1263	0.298	0.275	0.310	0.234	0.298	510,630	0.2898	13.04%
2005-12-08	0	0.115	0.098	0.123	0.109	0.115	114,000	12,486	0.1095	0.264	0.225	0.282	0.250	0.264	49,669	0.2514	10.58%
2005-12-07	0	0.104	0.100	0.109	-	-	0	0	-	0.239	0.230	0.250	-	-	0	-	0.00%
2005-12-06	0	0.104	0.104	0.109	0.104	0.104	60,000	6,240	0.1040	0.239	0.239	0.250	0.239	0.239	26,141	0.2387	-5.45%
2005-12-05	0	0.110	0.102	0.115	-	-	0	0	-	0.252	0.234	0.264	-	-	0	-	0.00%
2005-12-02	0	0.110	0.107	0.110	-	-	0	0	-	0.252	0.246	0.252	-	-	0	-	-4.35%
2005-12-01	0	0.115	0.101	0.115	-	-	0	0	-	0.264	0.232	0.264	-	-	0	-	-10.85%
2005-11-30	0	0.129	-	0.136	-	-	0	0	-	0.296	-	0.312	-	-	0	-	0.00%
2005-11-29	0	0.129	-	0.139	-	-	0	0	-	0.296	-	0.319	-	-	0	-	0.00%
2005-11-28	0	0.129	-	0.129	0.129	0.129	4,000	516	0.1290	0.296	-	0.296	0.296	0.296	1,743	0.2961	2.38%
2005-11-25	0	0.126	-	0.129	-	-	0	0	-	0.289	-	0.296	-	-	0	-	0.00%
2005-11-24	0	0.126	-	0.139	-	-	0	0	-	0.289	-	0.319	-	-	0	-	0.00%
2005-11-23	0	0.126	-	0.129	-	-	0	0	-	0.289	-	0.296	-	-	0	-	0.00%
2005-11-22	0	0.126	-	0.132	-	-	0	0	-	0.289	-	0.303	-	-	0	-	0.00%
2005-11-21	0	0.126	-	0.129	-	-	0	0	-	0.289	-	0.296	-	-	0	-	0.00%
2005-11-18	0	0.126	-	0.129	-	-	0	0	-	0.289	-	0.296	-	-	0	-	0.00%
2005-11-17	0	0.126	-	0.126	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-0.79%
2005-11-16	0	0.127	-	0.129	-	-	0	0	-	0.291	-	0.296	-	-	0	-	0.00%
2005-11-15	0	0.127	-	0.133	-	-	0	0	-	0.291	-	0.305	-	-	0	-	0.00%
2005-11-14	0	0.127	-	0.127	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
2005-11-11	0	0.127	-	0.127	0.132	0.138	252,000	34,464	0.1368	0.291	-	0.291	0.303	0.317	109,794	0.3139	2.42%
2005-11-10	0	0.124	-	0.124	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-9.49%
2005-11-09	0	0.137	0.095	0.137	0.139	0.139	10,000	1,390	0.1390	0.314	0.218	0.314	0.319	0.319	4,357	0.3190	44.21%
2005-11-08	0	0.095	0.091	0.109	0.095	0.095	294,000	27,930	0.0950	0.218	0.209	0.250	0.218	0.218	128,093	0.2180	0.00%
2005-11-07	0	0.095	0.088	0.095	-	-	0	0	-	0.218	0.202	0.218	-	-	0	-	0.00%
2005-11-04	0	0.095	0.089	0.138	-	-	0	0	-	0.218	0.204	0.317	-	-	0	-	0.00%
2005-11-03	0	0.095	0.095	0.100	0.095	0.096	400,000	38,200	0.0955	0.218	0.218	0.230	0.218	0.220	174,277	0.2192	-5.00%
2005-11-02	0	0.100	0.095	0.120	-	-	0	0	-	0.230	0.218	0.275	-	-	0	-	0.00%
2005-11-01	0	0.100	0.094	0.110	-	-	0	0	-	0.230	0.216	0.252	-	-	0	-	0.00%
2005-10-31	0	0.100	0.095	0.115	-	-	0	0	-	0.230	0.218	0.264	-	-	0	-	0.00%
2005-10-28	0	0.100	0.098	0.110	0.100	0.100	100,000	10,000	0.1000	0.230	0.225	0.252	0.230	0.230	43,569	0.2295	-9.09%
2005-10-27	0	0.110	0.096	0.130	-	-	0	0	-	0.252	0.220	0.298	-	-	0	-	0.00%
2005-10-26	0	0.110	0.100	0.114	-	-	0	0	-	0.252	0.230	0.262	-	-	0	-	0.00%
2005-10-25	0	0.110	0.095	0.114	-	-	0	0	-	0.252	0.218	0.262	-	-	0	-	0.00%
2005-10-24	0	0.110	0.101	0.120	0.110	0.120	1,132,000	130,840	0.1156	0.252	0.232	0.275	0.252	0.275	493,203	0.2653	0.00%
2005-10-21	0	0.110	0.100	0.130	-	-	0	0	-	0.252	0.230	0.298	-	-	0	-	0.00%
2005-10-20	0	0.110	0.110	0.140	0.110	0.110	95,040	10,444	0.1099	0.252	0.252	0.321	0.252	0.252	41,408	0.2522	0.00%
2005-10-19	0	0.110	0.100	0.130	-	-	0	0	-	0.252	0.230	0.298	-	-	0	-	0.00%
2005-10-18	0	0.110	0.090	0.130	-	-	0	0	-	0.252	0.207	0.298	-	-	0	-	0.00%
2005-10-17	0	0.110	0.090	0.134	-	-	0	0	-	0.252	0.207	0.308	-	-	0	-	0.00%
2005-10-14	0	0.110	0.092	0.150	-	-	0	0	-	0.252	0.211	0.344	-	-	0	-	0.00%
2005-10-13	0	0.110	0.101	0.120	-	-	0	0	-	0.252	0.232	0.275	-	-	0	-	0.00%
2005-10-12	0	0.110	0.110	0.139	0.100	0.100	2,640	264	0.1000	0.252	0.252	0.319	0.230	0.230	1,150	0.2295	-20.86%
2005-10-10	0	0.139	0.100	0.140	-	-	0	0	-	0.319	0.230	0.321	-	-	0	-	0.00%
2005-10-07	0	0.139	0.102	0.140	-	-	0	0	-	0.319	0.234	0.321	-	-	0	-	0.00%
2005-10-06	0	0.139	0.106	0.140	-	-	0	0	-	0.319	0.243	0.321	-	-	0	-	0.00%
2005-10-05	0	0.139	0.105	0.150	-	-	0	0	-	0.319	0.241	0.344	-	-	0	-	0.00%
2005-10-04	0	0.139	0.100	0.145	-	-	0	0	-	0.319	0.230	0.333	-	-	0	-	0.00%
2005-10-03	0	0.139	0.107	0.139	-	-	0	0	-	0.319	0.246	0.319	-	-	0	-	-0.71%
2005-09-30	0	0.140	0.138	0.140	0.135	0.140	120,000	16,300	0.1358	0.321	0.317	0.321	0.310	0.321	52,283	0.3118	0.00%
2005-09-29	0	0.140	0.113	0.140	-	-	0	0	-	0.321	0.259	0.321	-	-	0	-	0.00%
2005-09-28	0	0.140	0.106	0.140	0.140	0.140	20,000	2,800	0.1400	0.321	0.243	0.321	0.321	0.321	8,714	0.3213	7.69%
2005-09-27	0	0.130	-	0.130	-	-	0	0	-	0.298	-	0.298	-	-	0	-	-7.14%
2005-09-26	0	0.140	-	0.140	-	-	0	0	-	0.321	-	0.321	-	-	0	-	-1.41%
2005-09-23	0	0.142	-	0.142	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2005-09-22	0	0.142	-	0.142	-	-	0	0	-	0.326	-	0.326	-	-	0	-	0.00%
2005-09-21	0	0.142	-	0.142	0.142	0.142	500,000	71,000	0.1420	0.326	-	0.326	0.326	0.326	217,846	0.3259	0.00%
2005-09-20	0	0.142	-	0.144	0.142	0.142	610,000	87,640	0.1437	0.326	-	0.331	0.326	0.326	265,772	0.3298	-1.39%
2005-09-16	0	0.144	0.135	0.144	0.144	0.144	500,000	72,000	0.1440	0.331	0.310	0.331	0.331	0.331	217,846	0.3305	1.41%
2005-09-15	0	0.142	0.138	0.142	0.138	0.142	1,252,042	177,581	0.1418	0.326	0.317	0.326	0.317	0.326	545,504	0.3255	0.00%
2005-09-14	0	0.142	0.105	0.160	-	-	0	0	-	0.326	0.241	0.367	-	-	0	-	0.00%
2005-09-13	0	0.142	0.118	0.143	-	-	0	0	-	0.326	0.271	0.328	-	-	0	-	0.00%
2005-09-12	0	0.142	0.118	0.160	-	-	0	0	-	0.326	0.271	0.367	-	-	0	-	0.00%
2005-09-09	0	0.142	0.120	0.145	-	-	0	0	-	0.326	0.275	0.333	-	-	0	-	0.00%
2005-09-08	0	0.142	0.118	0.170	-	-	0	0	-	0.326	0.271	0.390	-	-	0	-	0.00%
2005-09-07	0	0.142	-	0.149	-	-	0	0	-	0.326	-	0.342	-	-	0	-	0.00%
2005-09-06	0	0.142	-	0.155	-	-	0	0	-	0.326	-	0.356	-	-	0	-	0.00%
2005-09-05	0	0.142	-	0.147	0.142	0.142	454,000	64,468	0.1420	0.326	-	0.337	0.326	0.326	197,804	0.3259	-1.39%
2005-09-02	0	0.144	0.133	0.144	0.120	0.144	1,500,000	195,900	0.1306	0.331	0.305	0.331	0.275	0.331	653,537	0.2998	25.22%
2005-09-01	0	0.115	0.106	0.170	-	-	0	0	-	0.264	0.243	0.390	-	-	0	-	0.00%
2005-08-31	0	0.115	0.105	0.130	0.115	0.128	52,000	6,630	0.1275	0.264	0.241	0.298	0.264	0.294	22,656	0.2926	-2.54%
2005-08-30	0	0.118	0.115	0.120	0.103	0.120	197,040	21,821	0.1107	0.271	0.264	0.275	0.236	0.275	85,849	0.2542	-20.27%
2005-08-29	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-08-26	0	0.148	0.106	0.148	-	-	0	0	-	0.340	0.243	0.340	-	-	0	-	0.00%
2005-08-25	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-08-24	0	0.148	0.148	0.150	-	-	0	0	-	0.340	0.340	0.344	-	-	0	-	33.33%
2005-08-23	0	0.111	0.103	0.128	-	-	0	0	-	0.255	0.236	0.294	-	-	0	-	0.00%
2005-08-22	0	0.111	0.105	0.150	-	-	0	0	-	0.255	0.241	0.344	-	-	0	-	0.00%
2005-08-19	0	0.111	0.105	0.150	-	-	0	0	-	0.255	0.241	0.344	-	-	0	-	0.00%
2005-08-18	0	0.111	0.111	0.125	-	-	1,024	103	0.1006	0.255	0.255	0.287	-	-	446	0.2309	0.00%
2005-08-17	0	0.111	0.111	0.160	0.111	0.111	56,000	6,216	0.1110	0.255	0.255	0.367	0.255	0.255	24,399	0.2548	-8.26%
2005-08-16	0	0.121	0.100	0.121	-	-	0	0	-	0.278	0.230	0.278	-	-	0	-	-10.37%
2005-08-15	0	0.135	0.135	0.168	0.135	0.135	69,024	9,313	0.1349	0.310	0.310	0.386	0.310	0.310	30,073	0.3097	-8.78%
2005-08-12	0	0.148	-	0.175	-	-	0	0	-	0.340	-	0.402	-	-	0	-	0.00%
2005-08-11	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-08-10	0	0.148	-	0.148	0.148	0.148	510,000	75,480	0.1480	0.340	-	0.340	0.340	0.340	222,203	0.3397	2.07%
2005-08-09	0	0.145	-	0.148	-	-	0	0	-	0.333	-	0.340	-	-	0	-	0.00%
2005-08-08	0	0.145	-	0.178	-	-	0	0	-	0.333	-	0.409	-	-	0	-	0.00%
2005-08-05	0	0.145	-	0.178	-	-	0	0	-	0.333	-	0.409	-	-	0	-	0.00%
2005-08-04	0	0.145	-	0.145	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
2005-08-03	0	0.145	-	0.178	-	-	0	0	-	0.333	-	0.409	-	-	0	-	0.00%
2005-08-02	0	0.145	-	0.170	-	-	0	0	-	0.333	-	0.390	-	-	0	-	0.00%
2005-08-01	0	0.145	-	0.175	-	-	0	0	-	0.333	-	0.402	-	-	0	-	0.00%
2005-07-29	0	0.145	-	0.145	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
2005-07-28	0	0.145	-	0.172	-	-	0	0	-	0.333	-	0.395	-	-	0	-	0.00%
2005-07-27	0	0.145	-	0.174	-	-	0	0	-	0.333	-	0.399	-	-	0	-	0.00%
2005-07-26	0	0.145	-	0.145	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
2005-07-25	0	0.145	-	0.145	-	-	0	0	-	0.333	-	0.333	-	-	0	-	-2.03%
2005-07-22	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-07-21	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-07-20	0	0.148	-	0.149	-	-	0	0	-	0.340	-	0.342	-	-	0	-	0.00%
2005-07-19	0	0.148	-	0.149	-	-	0	0	-	0.340	-	0.342	-	-	0	-	0.00%
2005-07-18	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-07-15	0	0.148	-	0.148	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-0.67%
2005-07-14	0	0.149	-	0.149	-	-	0	0	-	0.342	-	0.342	-	-	0	-	0.00%
2005-07-13	0	0.149	-	0.160	-	-	0	0	-	0.342	-	0.367	-	-	0	-	0.00%
2005-07-12	0	0.149	-	0.168	-	-	0	0	-	0.342	-	0.386	-	-	0	-	0.00%
2005-07-11	0	0.149	-	0.165	-	-	0	0	-	0.342	-	0.379	-	-	0	-	0.00%
2005-07-08	0	0.149	-	0.150	-	-	0	0	-	0.342	-	0.344	-	-	0	-	0.00%
2005-07-07	0	0.149	-	0.149	-	-	0	0	-	0.342	-	0.342	-	-	0	-	0.00%
2005-07-06	0	0.149	-	0.149	-	-	0	0	-	0.342	-	0.342	-	-	0	-	0.00%
2005-07-05	0	0.149	-	0.153	-	-	0	0	-	0.342	-	0.351	-	-	0	-	0.00%
2005-07-04	0	0.149	-	0.153	-	-	0	0	-	0.342	-	0.351	-	-	0	-	0.00%
2005-06-30	0	0.149	-	0.150	0.141	0.150	2,112,800	298,680	0.1414	0.342	-	0.344	0.324	0.344	920,529	0.3245	-0.67%
2005-06-29	0	0.150	-	0.150	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-06-28	0	0.150	0.150	0.155	0.150	0.150	92,000	13,800	0.1500	0.344	0.344	0.356	0.344	0.344	40,084	0.3443	0.00%
2005-06-27	0	0.150	-	0.150	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-06-24	0	0.150	-	0.150	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-06-23	0	0.150	-	0.150	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2005-06-22	0	0.150	0.150	0.155	-	-	0	0	-	0.344	0.344	0.356	-	-	0	-	19.05%
2005-06-21	0	0.126	0.106	0.126	0.126	0.126	100,000	12,600	0.1260	0.289	0.243	0.289	0.289	0.289	43,569	0.2892	3.28%
2005-06-20	0	0.122	0.104	0.122	-	-	0	0	-	0.280	0.239	0.280	-	-	0	-	0.00%
2005-06-17	0	0.122	0.105	0.125	-	-	0	0	-	0.280	0.241	0.287	-	-	0	-	0.00%
2005-06-16	0	0.122	0.105	0.125	-	-	0	0	-	0.280	0.241	0.287	-	-	0	-	0.21%
2005-06-15	0	0.125	0.105	0.125	-	-	0	0	-	0.279	0.235	0.279	-	-	0	-	0.00%
2005-06-14	0	0.125	0.100	0.155	-	-	0	0	-	0.279	0.224	0.347	-	-	0	-	0.00%
2005-06-13	0	0.125	-	0.125	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
2005-06-10	0	0.125	0.124	0.134	-	-	0	0	-	0.279	0.277	0.300	-	-	0	-	0.00%
2005-06-09	0	0.125	0.125	0.134	0.125	0.125	100,000	12,500	0.1250	0.279	0.279	0.300	0.279	0.279	44,732	0.2794	0.00%
2005-06-08	0	0.125	0.115	0.133	0.125	0.134	208,000	26,972	0.1297	0.279	0.257	0.297	0.279	0.300	93,043	0.2899	-6.72%
2005-06-07	0	0.134	0.112	0.135	-	-	0	0	-	0.300	0.250	0.302	-	-	0	-	0.00%
2005-06-06	0	0.134	0.115	0.135	-	-	0	0	-	0.300	0.257	0.302	-	-	0	-	0.00%
2005-06-03	0	0.134	0.111	0.134	-	-	0	0	-	0.300	0.248	0.300	-	-	0	-	-0.74%
2005-06-02	0	0.135	-	0.135	-	-	0	0	-	0.302	-	0.302	-	-	0	-	-0.74%
2005-06-01	0	0.136	-	0.140	0.136	0.136	190,080	25,850	0.1360	0.304	-	0.313	0.304	0.304	85,027	0.3040	6.25%
2005-05-31	0	0.128	-	0.136	-	-	0	0	-	0.286	-	0.304	-	-	0	-	0.00%
2005-05-30	0	0.128	0.111	0.136	-	-	0	0	-	0.286	0.248	0.304	-	-	0	-	0.00%
2005-05-27	0	0.128	-	0.135	0.128	0.128	220,000	28,160	0.1280	0.286	-	0.302	0.286	0.286	98,411	0.2861	-5.19%
2005-05-26	0	0.135	0.110	0.135	-	-	0	0	-	0.302	0.246	0.302	-	-	0	-	0.00%
2005-05-25	0	0.135	-	0.135	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2005-05-24	0	0.135	-	0.140	-	-	0	0	-	0.302	-	0.313	-	-	0	-	0.00%
2005-05-23	0	0.135	-	0.140	-	-	0	0	-	0.302	-	0.313	-	-	0	-	0.00%
2005-05-20	0	0.135	0.115	0.135	-	-	0	0	-	0.302	0.257	0.302	-	-	0	-	0.00%
2005-05-19	0	0.135	-	0.135	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2005-05-18	0	0.135	0.110	0.135	-	-	0	0	-	0.302	0.246	0.302	-	-	0	-	0.00%
2005-05-17	0	0.135	-	0.135	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2005-05-13	0	0.135	-	0.140	-	-	0	0	-	0.302	-	0.313	-	-	0	-	0.00%
2005-05-12	0	0.135	-	0.140	-	-	0	0	-	0.302	-	0.313	-	-	0	-	0.00%
2005-05-11	0	0.135	0.110	0.135	-	-	0	0	-	0.302	0.246	0.302	-	-	0	-	0.00%
2005-05-10	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-05-09	0	0.135	-	0.139	-	-	0	0	-	0.302	-	0.311	-	-	0	-	0.00%
2005-05-06	0	0.135	0.110	0.135	-	-	0	0	-	0.302	0.246	0.302	-	-	0	-	0.00%
2005-05-05	0	0.135	0.110	0.135	-	-	0	0	-	0.302	0.246	0.302	-	-	0	-	0.00%
2005-05-04	0	0.135	0.108	0.139	-	-	0	0	-	0.302	0.241	0.311	-	-	0	-	0.00%
2005-05-03	0	0.135	0.107	0.139	-	-	0	0	-	0.302	0.239	0.311	-	-	0	-	0.00%
2005-04-29	0	0.135	0.107	-	-	-	0	0	-	0.302	0.239	-	-	-	0	-	0.00%
2005-04-28	0	0.135	0.107	-	-	-	0	0	-	0.302	0.239	-	-	-	0	-	0.00%
2005-04-27	0	0.135	0.107	0.138	-	-	0	0	-	0.302	0.239	0.309	-	-	0	-	0.00%
2005-04-26	0	0.135	0.107	0.140	-	-	0	0	-	0.302	0.239	0.313	-	-	0	-	0.00%
2005-04-25	0	0.135	0.105	-	-	-	0	0	-	0.302	0.235	-	-	-	0	-	0.00%
2005-04-22	0	0.135	0.102	-	-	-	580	64	0.1103	0.302	0.228	-	-	-	259	0.2467	0.00%
2005-04-21	0	0.135	0.102	-	-	-	0	0	-	0.302	0.228	-	-	-	0	-	0.00%
2005-04-20	0	0.135	0.101	0.160	-	-	0	0	-	0.302	0.226	0.358	-	-	0	-	0.00%
2005-04-19	0	0.135	0.101	0.156	-	-	0	0	-	0.302	0.226	0.349	-	-	0	-	0.00%
2005-04-18	0	0.135	0.101	-	-	-	0	0	-	0.302	0.226	-	-	-	0	-	0.00%
2005-04-15	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-14	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-13	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-12	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-11	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-08	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-07	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-06	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-04	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-04-01	0	0.135	-	0.138	-	-	0	0	-	0.302	-	0.309	-	-	0	-	0.00%
2005-03-31	0	0.135	-	0.138	-	-	0	0	-	0.302	-	0.309	-	-	0	-	0.00%
2005-03-30	0	0.135	-	0.138	-	-	0	0	-	0.302	-	0.309	-	-	0	-	0.00%
2005-03-29	0	0.135	0.135	-	0.135	0.135	204,000	27,540	0.1350	0.302	0.302	-	0.302	0.302	91,254	0.3018	-2.88%
2005-03-24	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-23	0	0.139	-	0.139	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2005-03-22	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-21	0	0.139	-	-	0.139	0.139	562,000	78,118	0.1390	0.311	-	-	0.311	0.311	251,395	0.3107	0.00%
2005-03-18	0	0.139	-	0.139	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
2005-03-17	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-16	0	0.139	-	0.144	-	-	0	0	-	0.311	-	0.322	-	-	0	-	0.00%
2005-03-15	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-14	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-11	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-10	0	0.139	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
2005-03-09	0	0.139	-	0.143	-	-	0	0	-	0.311	-	0.320	-	-	0	-	0.00%
2005-03-08	0	0.139	-	0.142	-	-	0	0	-	0.311	-	0.317	-	-	0	-	0.00%
2005-03-07	0	0.139	-	-	0.139	0.139	272,000	37,808	0.1390	0.311	-	-	0.311	0.311	121,672	0.3107	2.96%
2005-03-04	0	0.135	-	-	-	-	0	0	-	0.302	-	-	-	-	0	-	0.00%
2005-03-03	0	0.135	-	0.140	-	-	0	0	-	0.302	-	0.313	-	-	0	-	0.00%
2005-03-02	0	0.135	0.130	0.140	-	-	0	0	-	0.302	0.291	0.313	-	-	0	-	0.00%
2005-03-01	0	0.135	-	0.140	0.135	0.135	110,000	14,850	0.1350	0.302	-	0.313	0.302	0.302	49,205	0.3018	0.00%
2005-02-28	0	0.135	0.135	-	0.135	0.135	180,160	24,320	0.1350	0.302	0.302	-	0.302	0.302	80,589	0.3018	0.00%
2005-02-25	0	0.135	0.135	-	0.135	0.139	220,000	30,100	0.1368	0.302	0.302	-	0.302	0.311	98,411	0.3059	3.05%
2005-02-24	0	0.131	0.131	-	0.131	0.131	2,000	262	0.1310	0.293	0.293	-	0.293	0.293	895	0.2929	0.00%
2005-02-23	0	0.131	-	0.135	-	-	0	0	-	0.293	-	0.302	-	-	0	-	0.00%
2005-02-22	0	0.131	0.126	-	0.126	0.131	1,216,480	154,554	0.1271	0.293	0.282	-	0.282	0.293	544,158	0.2840	11.02%
2005-02-21	0	0.118	0.118	-	0.118	0.118	200,000	23,600	0.1180	0.264	0.264	-	0.264	0.264	89,464	0.2638	0.00%
2005-02-18	0	0.118	0.118	0.120	0.100	0.100	100,000	10,000	0.1000	0.264	0.264	0.268	0.224	0.224	44,732	0.2236	13.46%
2005-02-17	0	0.104	0.094	0.112	-	-	0	0	-	0.232	0.210	0.250	-	-	0	-	0.00%
2005-02-16	0	0.104	0.094	0.110	-	-	0	0	-	0.232	0.210	0.246	-	-	0	-	0.00%
2005-02-15	0	0.104	0.100	0.120	-	-	0	0	-	0.232	0.224	0.268	-	-	0	-	0.00%
2005-02-14	0	0.104	0.100	0.130	-	-	0	0	-	0.232	0.224	0.291	-	-	0	-	0.00%
2005-02-08	0	0.104	0.098	0.130	-	-	0	0	-	0.232	0.219	0.291	-	-	0	-	0.00%
2005-02-07	0	0.104	0.104	0.120	0.104	0.104	4,000	416	0.1040	0.232	0.232	0.268	0.232	0.232	1,789	0.2325	-7.14%
2005-02-04	0	0.112	-	0.140	-	-	0	0	-	0.250	-	0.313	-	-	0	-	0.00%
2005-02-03	0	0.112	-	0.140	-	-	0	0	-	0.250	-	0.313	-	-	0	-	0.00%
2005-02-02	0	0.112	-	0.140	-	-	0	0	-	0.250	-	0.313	-	-	0	-	0.00%
2005-02-01	0	0.112	-	0.140	-	-	0	0	-	0.250	-	0.313	-	-	0	-	0.00%
2005-01-31	0	0.112	0.100	0.140	-	-	0	0	-	0.250	0.224	0.313	-	-	0	-	0.00%
2005-01-28	0	0.112	0.112	0.130	-	-	0	0	-	0.250	0.250	0.291	-	-	0	-	0.00%
2005-01-27	0	0.112	-	0.140	-	-	0	0	-	0.250	-	0.313	-	-	0	-	0.00%
2005-01-26	0	0.112	0.103	0.130	-	-	0	0	-	0.250	0.230	0.291	-	-	0	-	0.00%
2005-01-25	0	0.112	-	0.140	-	-	0	0	-	0.250	-	0.313	-	-	0	-	0.00%
2005-01-24	0	0.112	0.103	0.140	-	-	0	0	-	0.250	0.230	0.313	-	-	0	-	0.00%
2005-01-21	0	0.112	0.112	0.141	0.101	0.101	20,000	2,020	0.1010	0.250	0.250	0.315	0.226	0.226	8,946	0.2258	-16.42%
2005-01-20	0	0.134	0.095	-	-	-	0	0	-	0.300	0.212	-	-	-	0	-	0.00%
2005-01-19	0	0.134	0.101	0.142	-	-	0	0	-	0.300	0.226	0.317	-	-	0	-	0.00%
2005-01-18	0	0.134	0.106	-	-	-	0	0	-	0.300	0.237	-	-	-	0	-	0.00%
2005-01-17	0	0.134	0.100	0.140	-	-	0	0	-	0.300	0.224	0.313	-	-	0	-	0.00%
2005-01-14	0	0.134	0.090	-	-	-	0	0	-	0.300	0.201	-	-	-	0	-	0.00%
2005-01-13	0	0.134	0.090	0.142	-	-	0	0	-	0.300	0.201	0.317	-	-	0	-	0.00%
2005-01-12	0	0.134	0.090	0.142	-	-	0	0	-	0.300	0.201	0.317	-	-	0	-	0.00%
2005-01-11	0	0.134	0.100	-	-	-	0	0	-	0.300	0.224	-	-	-	0	-	0.00%
2005-01-10	0	0.134	0.100	0.142	-	-	0	0	-	0.300	0.224	0.317	-	-	0	-	0.00%
2005-01-07	0	0.134	0.100	0.142	-	-	0	0	-	0.300	0.224	0.317	-	-	0	-	0.00%
2005-01-06	0	0.134	0.100	0.140	-	-	0	0	-	0.300	0.224	0.313	-	-	0	-	0.00%
2005-01-05	0	0.134	0.100	0.142	0.134	0.134	50,000	6,700	0.1340	0.300	0.224	0.317	0.300	0.300	22,366	0.2996	-4.29%
2005-01-04	0	0.140	0.100	0.144	0.140	0.140	38,000	5,320	0.1400	0.313	0.224	0.322	0.313	0.313	16,998	0.3130	-3.45%
2005-01-03	0	0.145	-	0.145	0.149	0.149	120,000	17,880	0.1490	0.324	-	0.324	0.333	0.333	53,679	0.3331	-8.81%
2004-12-31	0	0.159	-	0.159	-	-	0	0	-	0.355	-	0.355	-	-	0	-	-0.63%
2004-12-30	0	0.160	-	0.168	0.125	0.160	39,168	5,200	0.1328	0.358	-	0.376	0.279	0.358	17,521	0.2968	28.00%
2004-12-29	0	0.125	0.125	0.126	-	-	0	0	-	0.279	0.279	0.282	-	-	0	-	4.17%
2004-12-28	0	0.120	0.120	-	0.120	0.120	110,000	13,200	0.1200	0.268	0.268	-	0.268	0.268	49,205	0.2683	0.00%
2004-12-24	0	0.120	0.120	-	-	-	0	0	-	0.268	0.268	-	-	-	0	-	9.09%
2004-12-23	0	0.110	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2004-12-22	0	0.110	0.102	-	-	-	0	0	-	0.246	0.228	-	-	-	0	-	0.00%
2004-12-21	0	0.110	0.102	-	-	-	0	0	-	0.246	0.228	-	-	-	0	-	0.00%
2004-12-20	0	0.110	0.110	0.118	0.110	0.110	29,520	3,237	0.1097	0.246	0.246	0.264	0.246	0.246	13,205	0.2451	-6.78%
2004-12-17	0	0.118	0.110	0.118	-	-	0	0	-	0.264	0.246	0.264	-	-	0	-	0.00%
2004-12-16	0	0.118	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2004-12-15	0	0.118	-	0.120	-	-	0	0	-	0.264	-	0.268	-	-	0	-	0.00%
2004-12-14	0	0.118	0.112	0.120	-	-	0	0	-	0.264	0.250	0.268	-	-	0	-	0.00%
2004-12-13	0	0.118	-	0.120	-	-	0	0	-	0.264	-	0.268	-	-	0	-	0.00%
2004-12-10	0	0.118	-	0.120	-	-	0	0	-	0.264	-	0.268	-	-	0	-	0.00%
2004-12-09	0	0.118	0.110	0.122	-	-	0	0	-	0.264	0.246	0.273	-	-	0	-	0.00%
2004-12-08	0	0.118	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
2004-12-07	0	0.118	0.118	0.119	0.118	0.118	50,000	5,900	0.1180	0.264	0.264	0.266	0.264	0.264	22,366	0.2638	0.00%
2004-12-06	0	0.118	-	0.124	-	-	0	0	-	0.264	-	0.277	-	-	0	-	0.00%
2004-12-03	0	0.118	0.095	-	-	-	0	0	-	0.264	0.212	-	-	-	0	-	0.00%
2004-12-02	0	0.118	-	0.120	-	-	0	0	-	0.264	-	0.268	-	-	0	-	0.00%
2004-12-01	0	0.118	-	0.124	-	-	0	0	-	0.264	-	0.277	-	-	0	-	0.00%
2004-11-30	0	0.118	0.118	0.122	-	-	0	0	-	0.264	0.264	0.273	-	-	0	-	0.00%
2004-11-29	0	0.118	0.118	0.122	-	-	0	0	-	0.264	0.264	0.273	-	-	0	-	0.00%
2004-11-26	0	0.118	0.118	0.122	0.118	0.118	76,000	8,968	0.1180	0.264	0.264	0.273	0.264	0.264	33,996	0.2638	-1.67%
2004-11-25	0	0.120	0.112	0.128	-	-	0	0	-	0.268	0.250	0.286	-	-	0	-	0.00%
2004-11-24	0	0.120	0.112	-	-	-	0	0	-	0.268	0.250	-	-	-	0	-	0.00%
2004-11-23	0	0.120	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
2004-11-22	0	0.120	0.120	0.123	0.120	0.120	37,024	4,435	0.1198	0.268	0.268	0.275	0.268	0.268	16,562	0.2678	0.00%
2004-11-19	0	0.120	0.100	0.120	0.123	0.123	80,000	9,840	0.1230	0.268	0.224	0.268	0.275	0.275	35,786	0.2750	0.00%
2004-11-18	0	0.120	-	0.120	0.120	0.120	40,000	4,800	0.1200	0.268	-	0.268	0.268	0.268	17,893	0.2683	0.84%
2004-11-17	0	0.119	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2004-11-16	0	0.119	-	0.123	-	-	0	0	-	0.266	-	0.275	-	-	0	-	0.00%
2004-11-15	0	0.119	-	0.123	-	-	0	0	-	0.266	-	0.275	-	-	0	-	0.00%
2004-11-12	0	0.119	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2004-11-11	0	0.119	-	-	-	-	0	0	-	0.266	-	-	-	-	0	-	0.00%
2004-11-10	0	0.119	-	0.123	-	-	0	0	-	0.266	-	0.275	-	-	0	-	0.00%
2004-11-09	0	0.119	-	0.123	-	-	0	0	-	0.266	-	0.275	-	-	0	-	0.00%
2004-11-08	0	0.119	-	0.123	-	-	0	0	-	0.266	-	0.275	-	-	0	-	0.42%
2004-11-05	0	0.120	-	0.123	-	-	0	0	-	0.265	-	0.272	-	-	0	-	0.00%
2004-11-04	0	0.120	0.115	0.120	-	-	0	0	-	0.265	0.254	0.265	-	-	0	-	0.00%
2004-11-03	0	0.120	-	0.128	0.120	0.120	28,000	3,360	0.1200	0.265	-	0.283	0.265	0.265	12,684	0.2649	0.00%
2004-11-02	0	0.120	-	0.120	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2004-11-01	0	0.120	-	0.120	0.120	0.120	2,000	240	0.1200	0.265	-	0.265	0.265	0.265	906	0.2649	0.00%
2004-10-29	0	0.120	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2004-10-28	0	0.120	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2004-10-27	0	0.120	-	0.124	-	-	0	0	-	0.265	-	0.274	-	-	0	-	0.00%
2004-10-26	0	0.120	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2004-10-25	0	0.120	0.112	-	-	-	0	0	-	0.265	0.247	-	-	-	0	-	0.00%
2004-10-21	0	0.120	0.112	-	-	-	0	0	-	0.265	0.247	-	-	-	0	-	0.00%
2004-10-20	0	0.120	0.112	-	-	-	0	0	-	0.265	0.247	-	-	-	0	-	0.00%
2004-10-19	0	0.120	0.112	-	-	-	0	0	-	0.265	0.247	-	-	-	0	-	0.00%
2004-10-18	0	0.120	0.112	-	-	-	0	0	-	0.265	0.247	-	-	-	0	-	0.00%
2004-10-15	0	0.120	0.112	0.120	-	-	0	0	-	0.265	0.247	0.265	-	-	0	-	0.00%
2004-10-14	0	0.120	0.112	0.120	-	-	0	0	-	0.265	0.247	0.265	-	-	0	-	0.00%
2004-10-13	0	0.120	0.112	0.125	0.120	0.120	200,000	24,000	0.1200	0.265	0.247	0.276	0.265	0.265	90,597	0.2649	0.00%
2004-10-12	0	0.120	0.112	0.128	-	-	0	0	-	0.265	0.247	0.283	-	-	0	-	0.00%
2004-10-11	0	0.120	0.120	0.128	-	-	0	0	-	0.265	0.265	0.283	-	-	0	-	0.00%
2004-10-08	0	0.120	-	0.127	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2004-10-07	0	0.120	0.112	-	-	-	0	0	-	0.265	0.247	-	-	-	0	-	0.00%
2004-10-06	0	0.120	-	0.127	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2004-10-05	0	0.120	-	0.128	-	-	0	0	-	0.265	-	0.283	-	-	0	-	0.00%
2004-10-04	0	0.120	-	0.128	0.120	0.120	32,000	3,840	0.1200	0.265	-	0.283	0.265	0.265	14,495	0.2649	0.00%
2004-09-30	0	0.120	-	0.125	-	-	0	0	-	0.265	-	0.276	-	-	0	-	0.00%
2004-09-28	0	0.120	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2004-09-27	0	0.120	-	0.120	0.120	0.120	60,000	7,200	0.1200	0.265	-	0.265	0.265	0.265	27,179	0.2649	9.09%
2004-09-24	0	0.110	0.108	-	-	-	0	0	-	0.243	0.238	-	-	-	0	-	0.00%
2004-09-23	0	0.110	0.108	-	-	-	0	0	-	0.243	0.238	-	-	-	0	-	0.00%
2004-09-22	0	0.110	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2004-09-21	0	0.110	0.110	-	-	-	0	0	-	0.243	0.243	-	-	-	0	-	10.00%
2004-09-20	0	0.100	0.100	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	0.00%
2004-09-17	0	0.100	-	-	-	-	0	0	-	0.221	-	-	-	-	0	-	0.00%
2004-09-16	0	0.100	0.098	-	-	-	0	0	-	0.221	0.216	-	-	-	0	-	0.00%
2004-09-15	0	0.100	0.100	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	0.00%
2004-09-14	0	0.100	0.100	-	0.100	0.100	3,002,000	300,200	0.1000	0.221	0.221	-	0.221	0.221	1,359,858	0.2208	0.00%
2004-09-13	0	0.100	0.096	-	-	-	0	0	-	0.221	0.212	-	-	-	0	-	0.00%
2004-09-10	0	0.100	0.100	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	0.00%
2004-09-09	0	0.100	-	-	-	-	0	0	-	0.221	-	-	-	-	0	-	0.00%
2004-09-08	0	0.100	0.100	0.110	0.100	0.100	712,000	71,600	0.1006	0.221	0.221	0.243	0.221	0.221	322,525	0.2220	0.00%
2004-09-07	0	0.100	0.100	-	0.098	0.100	2,220,800	222,070	0.1000	0.221	0.221	-	0.216	0.221	1,005,987	0.2207	2.04%
2004-09-06	0	0.098	0.090	0.100	-	-	0	0	-	0.216	0.199	0.221	-	-	0	-	0.00%
2004-09-03	0	0.098	0.094	0.103	0.098	0.098	95,040	9,300	0.0979	0.216	0.208	0.227	0.216	0.216	43,052	0.2160	0.00%
2004-09-02	0	0.098	0.085	-	-	-	0	0	-	0.216	0.188	-	-	-	0	-	0.00%
2004-09-01	0	0.098	0.090	-	-	-	0	0	-	0.216	0.199	-	-	-	0	-	0.00%
2004-08-31	0	0.098	0.090	-	-	-	0	0	-	0.216	0.199	-	-	-	0	-	0.00%
2004-08-30	0	0.098	0.090	-	-	-	0	0	-	0.216	0.199	-	-	-	0	-	0.00%
2004-08-27	0	0.098	0.090	0.102	-	-	0	0	-	0.216	0.199	0.225	-	-	0	-	0.00%
2004-08-26	0	0.098	0.098	-	0.098	0.098	20,000	1,960	0.0980	0.216	0.216	-	0.216	0.216	9,060	0.2163	8.89%
2004-08-25	0	0.090	0.090	-	0.090	0.090	20,000	1,800	0.0900	0.199	0.199	-	0.199	0.199	9,060	0.1987	-3.23%
2004-08-24	0	0.093	0.080	-	-	-	0	0	-	0.205	0.177	-	-	-	0	-	0.00%
2004-08-23	0	0.093	0.082	-	-	-	0	0	-	0.205	0.181	-	-	-	0	-	0.00%
2004-08-20	0	0.093	0.082	0.100	-	-	0	0	-	0.205	0.181	0.221	-	-	0	-	0.00%
2004-08-19	0	0.093	0.085	-	-	-	0	0	-	0.205	0.188	-	-	-	0	-	0.00%
2004-08-18	0	0.093	0.088	0.100	-	-	0	0	-	0.205	0.194	0.221	-	-	0	-	0.00%
2004-08-17	0	0.093	0.088	-	0.093	0.093	100,000	9,300	0.0930	0.205	0.194	-	0.205	0.205	45,298	0.2053	0.00%
2004-08-16	0	0.093	0.085	-	-	-	0	0	-	0.205	0.188	-	-	-	0	-	0.00%
2004-08-13	0	0.093	0.091	0.100	0.091	0.093	496,000	45,606	0.0919	0.205	0.201	0.221	0.201	0.205	224,680	0.2030	12.05%
2004-08-12	0	0.083	0.083	0.091	0.083	0.108	518,000	45,040	0.0869	0.183	0.183	0.201	0.183	0.238	234,646	0.1919	-23.15%
2004-08-11	0	0.108	0.095	0.108	0.108	0.108	30,000	3,240	0.1080	0.238	0.210	0.238	0.238	0.238	13,590	0.2384	0.00%
2004-08-10	0	0.108	0.100	0.108	-	-	0	0	-	0.238	0.221	0.238	-	-	0	-	0.00%
2004-08-09	0	0.108	0.103	0.116	0.108	0.108	28,000	3,024	0.1080	0.238	0.227	0.256	0.238	0.238	12,684	0.2384	-6.90%
2004-08-06	0	0.116	-	0.116	-	-	0	0	-	0.256	-	0.256	-	-	0	-	-7.20%
2004-08-05	0	0.125	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-08-04	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-08-02	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-07-30	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2004-07-27	0	0.125	-	0.125	0.125	0.125	63,209	7,883	0.1247	0.276	-	0.276	0.276	0.276	28,633	0.2753	-4.58%
2004-07-26	0	0.131	-	0.139	-	-	0	0	-	0.289	-	0.307	-	-	0	-	0.00%
2004-07-23	0	0.131	-	0.136	-	-	0	0	-	0.289	-	0.300	-	-	0	-	0.00%
2004-07-22	0	0.131	-	0.131	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-0.76%
2004-07-21	0	0.132	-	0.142	-	-	0	0	-	0.291	-	0.313	-	-	0	-	0.00%
2004-07-20	0	0.132	-	0.145	-	-	0	0	-	0.291	-	0.320	-	-	0	-	0.00%
2004-07-19	0	0.132	-	0.132	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-0.75%
2004-07-16	0	0.133	-	0.145	-	-	0	0	-	0.294	-	0.320	-	-	0	-	0.00%
2004-07-15	0	0.133	-	0.133	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
2004-07-14	0	0.133	-	0.134	-	-	0	0	-	0.294	-	0.296	-	-	0	-	0.00%
2004-07-13	0	0.133	-	0.138	-	-	0	0	-	0.294	-	0.305	-	-	0	-	0.00%
2004-07-12	0	0.133	-	0.138	-	-	0	0	-	0.294	-	0.305	-	-	0	-	0.00%
2004-07-09	0	0.133	-	0.135	-	-	0	0	-	0.294	-	0.298	-	-	0	-	0.00%
2004-07-08	0	0.133	-	0.138	-	-	0	0	-	0.294	-	0.305	-	-	0	-	0.00%
2004-07-07	0	0.133	-	0.133	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-1.48%
2004-07-06	0	0.135	-	0.140	-	-	0	0	-	0.298	-	0.309	-	-	0	-	0.00%
2004-07-05	0	0.135	-	0.135	-	-	0	0	-	0.298	-	0.298	-	-	0	-	-1.46%
2004-07-02	0	0.137	-	0.137	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
2004-06-30	0	0.137	-	0.137	0.141	0.141	20,000	2,820	0.1410	0.302	-	0.302	0.311	0.311	9,060	0.3113	3.01%
2004-06-29	0	0.133	-	0.133	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-4.32%
2004-06-28	0	0.139	-	0.139	0.140	0.140	20,000	2,800	0.1400	0.307	-	0.307	0.309	0.309	9,060	0.3091	6.11%
2004-06-25	0	0.131	-	0.131	-	-	170,000	22,100	0.1300	0.289	-	0.289	-	-	77,007	0.2870	0.00%
2004-06-24	0	0.131	-	0.131	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-0.00%
2004-06-23	0	0.134	0.134	0.137	-	-	0	0	-	0.289	0.289	0.296	-	-	0	-	0.00%
2004-06-21	0	0.134	-	0.134	-	-	0	0	-	0.289	-	0.289	-	-	0	-	0.00%
2004-06-18	0	0.134	-	0.134	0.134	0.135	56,000	7,510	0.1341	0.289	-	0.289	0.289	0.291	25,948	0.2894	3.08%
2004-06-17	0	0.130	-	0.137	-	-	0	0	-	0.281	-	0.296	-	-	0	-	0.00%
2004-06-16	0	0.130	-	0.137	-	-	0	0	-	0.281	-	0.296	-	-	0	-	0.00%
2004-06-15	0	0.130	-	0.139	-	-	0	0	-	0.281	-	0.300	-	-	0	-	0.00%
2004-06-14	0	0.130	-	0.130	-	-	0	0	-	0.281	-	0.281	-	-	0	-	0.00%
2004-06-11	0	0.130	-	0.135	-	-	0	0	-	0.281	-	0.291	-	-	0	-	0.00%
2004-06-10	0	0.130	-	0.150	-	-	0	0	-	0.281	-	0.324	-	-	0	-	0.00%
2004-06-09	0	0.130	-	0.137	-	-	0	0	-	0.281	-	0.296	-	-	0	-	0.00%
2004-06-08	0	0.130	0.111	0.150	-	-	0	0	-	0.281	0.240	0.324	-	-	0	-	0.00%
2004-06-07	0	0.130	-	0.130	-	-	0	0	-	0.281	-	0.281	-	-	0	-	0.00%
2004-06-04	0	0.130	-	0.130	0.130	0.130	170,000	22,100	0.1300	0.281	-	0.281	0.281	0.281	78,771	0.2806	0.00%
2004-06-03	0	0.130	-	0.150	0.120	0.130	318,000	39,340	0.1237	0.281	-	0.324	0.259	0.281	147,348	0.2670	6.56%
2004-06-02	0	0.122	0.107	0.124	0.120	0.125	318,000	38,546	0.1212	0.263	0.231	0.268	0.259	0.270	147,348	0.2616	8.93%
2004-06-01	0	0.112	0.112	0.124	0.100	0.118	420,000	46,920	0.1117	0.242	0.242	0.268	0.216	0.255	194,610	0.2411	-13.85%
2004-05-31	0	0.130	0.105	-	0.130	0.130	342,000	44,460	0.1300	0.281	0.227	-	0.281	0.281	158,468	0.2806	4.00%
2004-05-28	0	0.125	0.100	0.130	0.124	0.125	342,000	42,702	0.1249	0.270	0.216	0.281	0.268	0.270	158,468	0.2695	0.00%
2004-05-27	0	0.125	0.103	0.130	0.100	0.125	346,000	41,590	0.1202	0.270	0.222	0.281	0.216	0.270	160,322	0.2594	1.63%
2004-05-25	0	0.123	0.105	0.123	0.130	0.133	278,000	36,320	0.1306	0.265	0.227	0.265	0.281	0.287	128,813	0.2820	-1.60%
2004-05-24	0	0.125	0.105	0.135	0.125	0.125	148,000	18,500	0.1250	0.270	0.227	0.291	0.270	0.270	68,577	0.2698	4.17%
2004-05-21	0	0.120	-	0.121	0.120	0.125	130,000	15,950	0.1227	0.259	-	0.261	0.259	0.270	60,237	0.2648	-2.44%
2004-05-20	0	0.123	-	0.125	0.123	0.123	248,000	30,504	0.1230	0.265	-	0.270	0.265	0.265	114,913	0.2655	1.65%
2004-05-19	0	0.121	0.115	0.123	0.121	0.123	278,000	33,798	0.1216	0.261	0.248	0.265	0.261	0.265	128,813	0.2624	-1.63%
2004-05-18	0	0.123	-	0.130	0.123	0.123	278,000	34,194	0.1230	0.265	-	0.281	0.265	0.265	128,813	0.2655	2.50%
2004-05-17	0	0.120	-	0.122	0.120	0.120	278,000	33,360	0.1200	0.259	-	0.263	0.259	0.259	128,813	0.2590	-1.64%
2004-05-14	0	0.122	-	0.145	0.120	0.122	278,000	33,616	0.1209	0.263	-	0.313	0.259	0.263	128,813	0.2610	2.52%
2004-05-13	0	0.119	0.112	0.123	0.119	0.120	240,000	28,680	0.1195	0.257	0.242	0.265	0.257	0.259	111,206	0.2579	-0.83%
2004-05-12	0	0.120	0.116	0.121	0.120	0.120	240,000	28,800	0.1200	0.259	0.250	0.261	0.259	0.259	111,206	0.2590	3.45%
2004-05-11	0	0.116	0.108	0.122	0.116	0.116	280,000	32,480	0.1160	0.250	0.233	0.263	0.250	0.250	129,740	0.2503	-1.69%
2004-05-10	0	0.118	0.108	0.119	0.116	0.120	330,000	39,260	0.1190	0.255	0.233	0.257	0.250	0.259	152,908	0.2568	-4.07%
2004-05-07	0	0.123	-	0.123	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-3.91%
2004-05-06	0	0.128	0.112	0.128	0.120	0.128	280,000	34,640	0.1237	0.276	0.242	0.276	0.259	0.276	129,740	0.2670	6.67%
2004-05-05	0	0.120	0.120	0.131	0.112	0.132	376,000	47,302	0.1258	0.259	0.259	0.283	0.242	0.285	174,223	0.2715	-8.40%
2004-05-04	0	0.131	-	0.133	0.131	0.138	280,000	37,560	0.1341	0.283	-	0.287	0.283	0.298	129,740	0.2895	0.77%
2004-05-03	0	0.130	0.118	0.130	0.128	0.130	280,000	36,000	0.1286	0.281	0.255	0.281	0.276	0.281	129,740	0.2775	3.17%
2004-04-30	0	0.126	0.118	0.127	0.126	0.126	230,000	28,980	0.1260	0.272	0.255	0.274	0.272	0.272	106,572	0.2719	-1.56%
2004-04-29	0	0.128	0.113	0.128	0.128	0.128	230,000	29,440	0.1280	0.276	0.244	0.276	0.276	0.276	106,572	0.2762	-0.78%
2004-04-28	0	0.129	-	0.130	0.123	0.131	280,000	36,020	0.1286	0.278	-	0.281	0.265	0.283	129,740	0.2776	-2.27%
2004-04-27	0	0.132	0.123	0.132	0.132	0.132	230,000	30,360	0.1320	0.285	0.265	0.285	0.285	0.285	106,572	0.2849	-0.75%
2004-04-26	0	0.133	0.121	0.135	0.130	0.133	230,000	30,290	0.1317	0.287	0.261	0.291	0.281	0.287	106,572	0.2842	3.10%
2004-04-23	0	0.129	0.117	0.130	0.129	0.129	230,000	29,670	0.1290	0.278	0.253	0.281	0.278	0.278	106,572	0.2784	1.57%
2004-04-22	0	0.127	-	0.130	0.119	0.128	330,000	41,900	0.1270	0.274	-	0.281	0.257	0.276	152,908	0.2740	-3.79%
2004-04-21	0	0.132	0.127	0.132	0.127	0.132	130,000	17,010	0.1308	0.285	0.274	0.285	0.274	0.285	60,237	0.2824	2.33%
2004-04-20	0	0.129	0.129	0.134	0.129	0.134	306,000	39,724	0.1298	0.278	0.278	0.289	0.278	0.289	141,787	0.2802	-0.77%
2004-04-19	0	0.130	0.130	0.133	0.130	0.150	952,000	133,306	0.1400	0.281	0.281	0.287	0.281	0.324	441,117	0.3022	5.69%
2004-04-16	0	0.123	0.116	0.124	0.123	0.132	492,000	61,480	0.1250	0.265	0.250	0.268	0.265	0.285	227,972	0.2697	-12.14%
2004-04-15	0	0.140	0.140	0.148	-	-	0	0	-	0.302	0.302	0.319	-	-	0	-	0.00%
2004-04-14	0	0.140	-	0.140	-	-	0	0	-	0.302	-	0.302	-	-	0	-	-3.45%
2004-04-13	0	0.145	-	0.145	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2004-04-08	0	0.145	0.145	0.147	-	-	0	0	-	0.313	0.313	0.317	-	-	0	-	7.41%
2004-04-07	0	0.135	0.135	0.136	-	-	0	0	-	0.291	0.291	0.294	-	-	0	-	3.05%
2004-04-06	0	0.131	-	0.136	-	-	0	0	-	0.283	-	0.294	-	-	0	-	0.00%
2004-04-02	0	0.131	-	0.138	-	-	0	0	-	0.283	-	0.298	-	-	0	-	0.00%
2004-04-01	0	0.131	-	0.131	-	-	0	0	-	0.283	-	0.283	-	-	0	-	-0.76%
2004-03-31	0	0.132	-	0.132	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-0.75%
2004-03-30	0	0.133	0.133	0.134	-	-	0	0	-	0.287	0.287	0.289	-	-	0	-	3.10%
2004-03-29	0	0.129	-	0.150	-	-	0	0	-	0.278	-	0.324	-	-	0	-	0.00%
2004-03-26	0	0.129	-	0.129	-	-	0	0	-	0.278	-	0.278	-	-	0	-	-6.52%
2004-03-25	0	0.138	0.138	0.150	-	-	0	0	-	0.298	0.298	0.324	-	-	0	-	15.97%
2004-03-24	0	0.119	0.119	0.120	0.110	0.110	210,000	23,100	0.1100	0.257	0.257	0.259	0.237	0.237	97,305	0.2374	-0.83%
2004-03-23	0	0.120	0.103	0.125	-	-	0	0	-	0.259	0.222	0.270	-	-	0	-	0.00%
2004-03-22	0	0.120	0.103	0.130	-	-	0	0	-	0.259	0.222	0.281	-	-	0	-	0.00%
2004-03-19	0	0.120	0.110	0.126	-	-	0	0	-	0.259	0.237	0.272	-	-	0	-	0.00%
2004-03-18	0	0.120	0.110	0.129	0.110	0.120	100,000	11,720	0.1172	0.259	0.237	0.278	0.237	0.259	46,336	0.2529	0.00%
2004-03-17	0	0.120	0.120	0.130	0.120	0.120	28,000	3,360	0.1200	0.259	0.259	0.281	0.259	0.259	12,974	0.2590	0.00%
2004-03-16	0	0.120	0.113	0.128	-	-	0	0	-	0.259	0.244	0.276	-	-	0	-	0.00%
2004-03-15	0	0.120	0.113	0.150	0.120	0.120	50,000	6,000	0.1200	0.259	0.244	0.324	0.259	0.259	23,168	0.2590	-6.25%
2004-03-12	0	0.128	0.113	0.128	0.106	0.130	150,000	15,992	0.1066	0.276	0.244	0.276	0.229	0.281	69,504	0.2301	14.29%
2004-03-11	0	0.112	0.106	0.130	0.112	0.112	46,000	5,152	0.1120	0.242	0.229	0.281	0.242	0.242	21,314	0.2417	0.00%
2004-03-10	0	0.112	0.108	0.123	0.112	0.120	233,635	27,351	0.1171	0.242	0.233	0.265	0.242	0.259	108,257	0.2526	-13.85%
2004-03-09	0	0.130	0.120	0.130	-	-	0	0	-	0.281	0.259	0.281	-	-	0	-	0.00%
2004-03-08	0	0.130	0.120	0.130	0.130	0.130	16,000	2,080	0.1300	0.281	0.259	0.281	0.281	0.281	7,414	0.2806	0.00%
2004-03-05	0	0.130	0.120	-	0.120	0.130	46,000	5,540	0.1204	0.281	0.259	-	0.259	0.281	21,314	0.2599	0.00%
2004-03-04	0	0.130	0.116	0.130	-	-	0	0	-	0.281	0.250	0.281	-	-	0	-	0.00%
2004-03-03	0	0.130	0.119	0.130	0.120	0.130	406,000	49,260	0.1213	0.281	0.257	0.281	0.259	0.281	188,123	0.2618	-0.76%
2004-03-02	0	0.131	0.123	0.131	0.130	0.131	300,000	39,200	0.1307	0.283	0.265	0.283	0.281	0.283	139,007	0.2820	0.77%
2004-03-01	0	0.130	0.126	0.130	-	-	0	0	-	0.281	0.272	0.281	-	-	0	-	0.00%
2004-02-27	0	0.130	0.130	0.135	0.130	0.130	400,000	52,000	0.1300	0.281	0.281	0.291	0.281	0.281	185,343	0.2806	-4.41%
2004-02-26	0	0.136	0.129	0.140	-	-	0	0	-	0.294	0.278	0.302	-	-	0	-	0.00%
2004-02-25	0	0.136	0.136	0.140	0.136	0.140	2,247,520	310,848	0.1383	0.294	0.294	0.302	0.294	0.302	1,041,406	0.2985	0.74%
2004-02-24	0	0.135	0.130	0.140	0.135	0.143	304,000	42,690	0.1404	0.291	0.281	0.302	0.291	0.309	140,861	0.3031	-5.59%
2004-02-23	0	0.143	-	0.143	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
2004-02-20	0	0.143	0.135	0.144	-	-	0	0	-	0.309	0.291	0.311	-	-	0	-	0.00%
2004-02-19	0	0.143	0.143	0.150	0.142	0.150	1,496,160	219,032	0.1464	0.309	0.309	0.324	0.306	0.324	693,257	0.3159	-5.92%
2004-02-18	0	0.152	0.150	0.155	0.149	0.152	1,452,000	218,198	0.1503	0.328	0.324	0.335	0.322	0.328	672,795	0.3243	2.01%
2004-02-17	0	0.149	0.149	0.154	0.148	0.149	98,240	14,616	0.1488	0.322	0.322	0.332	0.319	0.322	45,520	0.3211	0.68%
2004-02-16	0	0.148	0.148	-	0.143	0.148	634,000	92,190	0.1454	0.319	0.319	-	0.309	0.319	293,769	0.3138	3.50%
2004-02-13	0	0.143	0.143	0.148	0.140	0.149	2,394,000	343,406	0.1434	0.309	0.309	0.319	0.302	0.322	1,109,279	0.3096	1.42%
2004-02-12	0	0.141	0.141	0.149	0.132	0.140	653,407	90,817	0.1390	0.304	0.304	0.322	0.285	0.302	302,761	0.3000	0.71%
2004-02-11	0	0.140	0.140	-	0.130	0.140	184,000	24,720	0.1343	0.302	0.302	-	0.281	0.302	85,258	0.2899	16.67%
2004-02-10	0	0.120	0.110	-	0.120	0.120	82,000	9,840	0.1200	0.259	0.237	-	0.259	0.259	37,995	0.2590	0.00%
2004-02-09	0	0.120	0.111	0.120	0.120	0.120	50,000	6,000	0.1200	0.259	0.240	0.259	0.259	0.259	23,168	0.2590	9.09%
2004-02-06	0	0.110	0.110	0.119	0.110	0.110	30,000	3,300	0.1100	0.237	0.237	0.257	0.237	0.237	13,901	0.2374	-8.33%
2004-02-05	0	0.120	0.110	0.129	-	-	0	0	-	0.259	0.237	0.278	-	-	0	-	0.00%
2004-02-04	0	0.120	0.110	0.124	-	-	0	0	-	0.259	0.237	0.268	-	-	0	-	0.00%
2004-02-03	0	0.120	0.110	0.120	-	-	0	0	-	0.259	0.237	0.259	-	-	0	-	-6.98%
2004-02-02	0	0.129	0.104	0.130	0.129	0.129	200,000	25,800	0.1290	0.278	0.224	0.281	0.278	0.278	92,672	0.2784	-0.77%
2004-01-30	0	0.130	-	0.130	0.130	0.130	100,000	13,000	0.1300	0.281	-	0.281	0.281	0.281	46,336	0.2806	8.33%
2004-01-29	0	0.120	-	0.120	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
2004-01-28	0	0.120	-	0.140	-	-	0	0	-	0.259	-	0.302	-	-	0	-	0.00%
2004-01-27	0	0.120	0.120	0.140	0.120	0.120	8,000	960	0.1200	0.259	0.259	0.302	0.259	0.259	3,707	0.2590	8.11%
2004-01-26	0	0.111	0.111	0.140	-	-	0	0	-	0.240	0.240	0.302	-	-	0	-	0.91%
2004-01-21	0	0.110	0.103	0.140	-	-	0	0	-	0.237	0.222	0.302	-	-	0	-	0.00%
2004-01-20	0	0.110	0.103	0.140	-	-	0	0	-	0.237	0.222	0.302	-	-	0	-	0.00%
2004-01-19	0	0.110	0.102	0.150	-	-	0	0	-	0.237	0.220	0.324	-	-	0	-	0.00%
2004-01-16	0	0.110	0.110	0.118	-	-	48,000	5,184	0.1080	0.237	0.237	0.255	-	-	22,241	0.2331	4.76%
2004-01-15	0	0.105	0.105	0.119	-	-	3,041,280	307,169	0.1010	0.227	0.227	0.257	-	-	1,409,201	0.2180	3.96%
2004-01-14	0	0.101	0.101	0.110	0.100	0.101	150,000	15,050	0.1003	0.218	0.218	0.237	0.216	0.218	69,504	0.2165	-15.83%
2004-01-13	0	0.120	0.100	-	-	-	0	0	-	0.259	0.216	-	-	-	0	-	0.00%
2004-01-12	0	0.120	0.103	-	-	-	0	0	-	0.259	0.222	-	-	-	0	-	0.00%
2004-01-09	0	0.120	0.120	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
2004-01-08	0	0.120	0.102	-	0.120	0.120	200,000	24,000	0.1200	0.259	0.220	-	0.259	0.259	92,672	0.2590	0.00%
2004-01-07	0	0.120	0.120	0.124	0.120	0.120	34,000	4,080	0.1200	0.259	0.259	0.268	0.259	0.259	15,754	0.2590	9.09%
2004-01-06	0	0.110	0.110	0.120	0.110	0.110	45,619	5,002	0.1096	0.237	0.237	0.259	0.237	0.237	21,138	0.2366	-8.33%
2004-01-05	0	0.120	0.110	0.120	-	-	0	0	-	0.259	0.237	0.259	-	-	0	-	0.00%
2004-01-02	0	0.120	0.103	0.120	-	-	0	0	-	0.259	0.222	0.259	-	-	0	-	0.00%
2003-12-31	0	0.120	0.120	-	0.110	0.120	34,000	3,880	0.1141	0.259	0.259	-	0.237	0.259	15,754	0.2463	14.29%
2003-12-30	0	0.105	0.100	-	0.100	0.105	23,824	2,414	0.1013	0.227	0.216	-	0.216	0.227	11,039	0.2187	-4.55%
2003-12-29	0	0.110	0.102	0.110	-	-	0	0	-	0.237	0.220	0.237	-	-	0	-	-0.90%
2003-12-24	0	0.111	0.100	0.140	-	-	0	0	-	0.240	0.216	0.302	-	-	0	-	0.00%
2003-12-23	0	0.111	0.106	-	-	-	0	0	-	0.240	0.229	-	-	-	0	-	0.00%
2003-12-22	0	0.111	0.111	-	0.111	0.118	232,000	27,292	0.1176	0.240	0.240	-	0.240	0.255	107,499	0.2539	-5.93%
2003-12-19	0	0.118	0.111	0.118	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2003-12-18	0	0.118	0.105	0.118	-	-	0	0	-	0.255	0.227	0.255	-	-	0	-	0.00%
2003-12-17	0	0.118	0.105	0.118	0.117	0.118	300,000	35,270	0.1176	0.255	0.227	0.255	0.253	0.255	139,007	0.2537	0.00%
2003-12-16	0	0.118	0.112	0.118	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	-1.67%
2003-12-15	0	0.120	0.105	-	-	-	0	0	-	0.259	0.227	-	-	-	0	-	0.00%
2003-12-12	0	0.120	-	0.120	0.119	0.120	500,000	59,800	0.1196	0.259	-	0.259	0.257	0.259	231,679	0.2581	0.00%
2003-12-11	0	0.120	0.119	0.120	0.120	0.120	4,000	480	0.1200	0.259	0.257	0.259	0.259	0.259	1,853	0.2590	0.00%
2003-12-10	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-12-09	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-12-08	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-12-05	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-12-04	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-12-03	0	0.120	0.119	0.120	0.120	0.120	100,000	12,000	0.1200	0.259	0.257	0.259	0.259	0.259	46,336	0.2590	0.00%
2003-12-02	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-12-01	0	0.120	0.119	0.120	-	-	0	0	-	0.259	0.257	0.259	-	-	0	-	0.00%
2003-11-28	0	0.120	0.119	0.120	0.120	0.120	40,000	4,800	0.1200	0.259	0.257	0.259	0.259	0.259	18,534	0.2590	0.84%
2003-11-27	0	0.119	0.119	0.120	0.114	0.115	150,000	17,200	0.1147	0.257	0.257	0.259	0.246	0.248	69,504	0.2475	4.39%
2003-11-26	0	0.114	0.114	0.117	0.110	0.119	1,833,008	205,997	0.1124	0.246	0.246	0.253	0.237	0.257	849,339	0.2425	-16.18%
2003-11-25	0	0.136	0.112	0.136	0.128	0.136	540,000	69,660	0.1290	0.294	0.242	0.294	0.276	0.294	250,213	0.2784	13.33%
2003-11-24	0	0.120	0.112	0.128	-	-	0	0	-	0.259	0.242	0.276	-	-	0	-	0.00%
2003-11-21	0	0.120	-	0.129	-	-	0	0	-	0.259	-	0.278	-	-	0	-	0.00%
2003-11-20	0	0.120	0.117	-	-	-	0	0	-	0.259	0.253	-	-	-	0	-	0.00%
2003-11-19	0	0.120	0.120	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
2003-11-18	0	0.120	0.115	-	-	-	0	0	-	0.259	0.248	-	-	-	0	-	0.00%
2003-11-17	0	0.120	0.115	-	-	-	0	0	-	0.259	0.248	-	-	-	0	-	0.00%
2003-11-14	0	0.120	0.120	0.130	0.120	0.120	513,216	61,562	0.1200	0.259	0.259	0.281	0.259	0.259	237,803	0.2589	-1.64%
2003-11-13	0	0.122	0.122	-	0.122	0.122	76,000	9,272	0.1220	0.263	0.263	-	0.263	0.263	35,215	0.2633	1.67%
2003-11-12	0	0.120	0.120	-	0.120	0.120	128,000	15,360	0.1200	0.259	0.259	-	0.259	0.259	59,310	0.2590	0.00%
2003-11-11	0	0.120	0.120	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
2003-11-10	0	0.120	0.120	0.126	0.120	0.120	400,000	48,000	0.1200	0.259	0.259	0.272	0.259	0.259	185,343	0.2590	0.00%
2003-11-07	0	0.120	0.120	-	0.120	0.120	128,000	15,360	0.1200	0.259	0.259	-	0.259	0.259	59,310	0.2590	0.00%
2003-11-06	0	0.120	0.120	0.128	0.120	0.120	136,000	16,320	0.1200	0.259	0.259	0.276	0.259	0.259	63,017	0.2590	-6.25%
2003-11-05	0	0.128	0.120	0.133	-	-	0	0	-	0.276	0.259	0.287	-	-	0	-	0.00%
2003-11-04	0	0.128	0.120	0.128	0.120	0.128	244,000	30,160	0.1236	0.276	0.259	0.276	0.259	0.276	113,059	0.2668	6.67%
2003-11-03	0	0.120	0.107	0.120	0.110	0.120	300,000	34,000	0.1133	0.259	0.231	0.259	0.237	0.259	139,007	0.2446	0.84%
2003-10-31	0	0.119	0.107	0.126	0.119	0.119	57,024	6,766	0.1187	0.257	0.231	0.272	0.257	0.257	26,423	0.2561	0.00%
2003-10-30	0	0.119	0.107	0.119	-	-	0	0	-	0.257	0.231	0.257	-	-	0	-	0.00%
2003-10-29	0	0.119	0.111	0.126	-	-	0	0	-	0.257	0.240	0.272	-	-	0	-	0.00%
2003-10-28	0	0.119	0.110	0.126	-	-	20,000	2,200	0.1100	0.257	0.237	0.272	-	-	9,267	0.2374	0.00%
2003-10-27	0	0.119	0.105	0.136	-	-	0	0	-	0.257	0.227	0.294	-	-	0	-	0.42%
2003-10-24	0	0.120	0.100	0.136	-	-	0	0	-	0.256	0.213	0.290	-	-	0	-	0.00%
2003-10-23	0	0.120	0.105	0.120	0.105	0.120	220,000	24,900	0.1132	0.256	0.224	0.256	0.224	0.256	103,229	0.2412	0.00%
2003-10-22	0	0.120	0.110	0.136	-	-	0	0	-	0.256	0.234	0.290	-	-	0	-	0.00%
2003-10-21	0	0.120	0.103	0.128	0.120	0.120	20,000	2,400	0.1200	0.256	0.220	0.273	0.256	0.256	9,384	0.2557	0.00%
2003-10-20	0	0.120	0.105	0.120	0.120	0.120	100,000	12,000	0.1200	0.256	0.224	0.256	0.256	0.256	46,922	0.2557	-2.44%
2003-10-17	0	0.123	0.105	0.123	0.123	0.123	230,000	28,290	0.1230	0.262	0.224	0.262	0.262	0.262	107,921	0.2621	0.00%
2003-10-16	0	0.123	-	0.136	-	-	0	0	-	0.262	-	0.290	-	-	0	-	0.00%
2003-10-15	0	0.123	0.110	0.123	0.120	0.123	200,000	24,156	0.1208	0.262	0.234	0.262	0.256	0.262	93,845	0.2574	0.00%
2003-10-14	0	0.123	0.110	0.136	-	-	0	0	-	0.262	0.234	0.290	-	-	0	-	0.00%
2003-10-13	0	0.123	0.110	0.140	-	-	0	0	-	0.262	0.234	0.298	-	-	0	-	0.00%
2003-10-10	0	0.123	0.105	0.130	0.123	0.123	100,000	12,300	0.1230	0.262	0.224	0.277	0.262	0.262	46,922	0.2621	-1.60%
2003-10-09	0	0.125	-	0.140	-	-	0	0	-	0.266	-	0.298	-	-	0	-	0.00%
2003-10-08	0	0.125	-	0.142	-	-	0	0	-	0.266	-	0.303	-	-	0	-	0.00%
2003-10-07	0	0.125	0.125	0.133	0.110	0.110	2,000	220	0.1100	0.266	0.266	0.283	0.234	0.234	938	0.2344	17.92%
2003-10-06	0	0.106	0.106	0.110	0.106	0.106	20,000	2,120	0.1060	0.226	0.226	0.234	0.226	0.226	9,384	0.2259	-7.83%
2003-10-03	0	0.115	0.115	-	0.115	0.115	15,840	1,796	0.1134	0.245	0.245	-	0.245	0.245	7,432	0.2416	4.55%
2003-10-02	0	0.110	0.106	0.110	-	-	0	0	-	0.234	0.226	0.234	-	-	0	-	-12.00%
2003-09-30	0	0.125	0.105	0.125	-	-	0	0	-	0.266	0.224	0.266	-	-	0	-	0.00%
2003-09-29	0	0.125	-	0.125	-	-	0	0	-	0.266	-	0.266	-	-	0	-	-3.85%
2003-09-26	0	0.130	0.122	0.130	-	-	0	0	-	0.277	0.260	0.277	-	-	0	-	0.00%
2003-09-25	0	0.130	0.130	-	0.118	0.130	374,611	47,087	0.1257	0.277	0.277	-	0.251	0.277	175,776	0.2679	10.17%
2003-09-24	0	0.118	0.115	0.118	0.115	0.118	508,000	59,020	0.1162	0.251	0.245	0.251	0.245	0.251	238,365	0.2476	13.46%
2003-09-23	0	0.104	0.104	0.120	0.104	0.105	448,000	46,692	0.1042	0.222	0.222	0.256	0.222	0.224	210,212	0.2221	-23.53%
2003-09-22	0	0.136	0.105	0.136	0.136	0.136	20,000	2,720	0.1360	0.290	0.224	0.290	0.290	0.290	9,384	0.2898	0.00%
2003-09-19	0	0.136	0.136	0.150	0.136	0.160	412,000	62,444	0.1516	0.290	0.290	0.320	0.290	0.341	193,320	0.3230	-15.00%
2003-09-18	0	0.160	0.160	0.170	0.114	0.170	1,767,072	266,735	0.1509	0.341	0.341	0.362	0.243	0.362	829,151	0.3217	49.53%
2003-09-17	0	0.107	0.107	0.130	0.105	0.106	50,000	5,260	0.1052	0.228	0.228	0.277	0.224	0.226	23,461	0.2242	-20.74%
2003-09-16	0	0.135	-	0.135	-	-	1,404	140	0.0997	0.288	-	0.288	-	-	659	0.2125	-3.57%
2003-09-15	0	0.140	-	0.140	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
2003-09-11	0	0.140	-	0.150	-	-	0	0	-	0.298	-	0.320	-	-	0	-	0.00%
2003-09-10	0	0.140	-	0.147	-	-	0	0	-	0.298	-	0.313	-	-	0	-	0.00%
2003-09-09	0	0.140	0.140	0.143	0.140	0.146	206,000	29,454	0.1430	0.298	0.298	0.305	0.298	0.311	96,660	0.3047	-2.78%
2003-09-08	0	0.144	-	0.148	-	-	0	0	-	0.307	-	0.315	-	-	0	-	0.00%
2003-09-05	0	0.144	-	0.147	-	-	0	0	-	0.307	-	0.313	-	-	0	-	0.00%
2003-09-04	0	0.144	0.124	0.145	0.128	0.144	200,000	26,800	0.1340	0.307	0.264	0.309	0.273	0.307	93,845	0.2856	19.01%
2003-09-03	0	0.121	0.121	0.128	0.118	0.120	656,000	78,520	0.1197	0.258	0.258	0.273	0.251	0.256	307,810	0.2551	4.31%
2003-09-02	0	0.116	0.103	-	0.103	0.116	190,000	21,710	0.1143	0.247	0.220	-	0.220	0.247	89,152	0.2435	6.42%
2003-09-01	0	0.109	0.096	0.110	-	-	0	0	-	0.232	0.205	0.234	-	-	0	-	0.00%
2003-08-29	0	0.109	0.100	0.109	0.101	0.109	100,000	10,260	0.1026	0.232	0.213	0.232	0.215	0.232	46,922	0.2187	-1.80%
2003-08-28	0	0.111	0.098	0.111	0.111	0.111	100,000	11,100	0.1110	0.237	0.209	0.237	0.237	0.237	46,922	0.2366	0.00%
2003-08-27	0	0.111	0.096	0.111	0.111	0.111	100,000	11,100	0.1110	0.237	0.205	0.237	0.237	0.237	46,922	0.2366	7.77%
2003-08-26	0	0.103	0.099	0.120	-	-	0	0	-	0.220	0.211	0.256	-	-	0	-	0.00%
2003-08-25	0	0.103	0.103	0.115	-	-	0	0	-	0.220	0.220	0.245	-	-	0	-	0.98%
2003-08-22	0	0.102	0.102	0.108	0.101	0.108	1,206,000	125,866	0.1044	0.217	0.217	0.230	0.215	0.230	565,883	0.2224	6.25%
2003-08-21	0	0.096	0.089	0.104	0.088	0.096	46,480	4,292	0.0923	0.205	0.190	0.222	0.188	0.205	21,809	0.1968	6.67%
2003-08-20	0	0.090	0.083	0.098	0.090	0.090	200,000	18,000	0.0900	0.192	0.177	0.209	0.192	0.192	93,845	0.1918	2.27%
2003-08-19	0	0.088	0.087	0.088	0.088	0.088	820,000	72,160	0.0880	0.188	0.185	0.188	0.188	0.188	384,763	0.1875	-12.00%
2003-08-18	0	0.100	-	0.100	0.100	0.100	100,000	10,000	0.1000	0.213	-	0.213	0.213	0.213	46,922	0.2131	0.00%
2003-08-15	0	0.100	-	0.100	0.100	0.100	20,000	2,000	0.1000	0.213	-	0.213	0.213	0.213	9,384	0.2131	-1.96%
2003-08-14	0	0.102	0.089	0.108	0.102	0.102	76,000	7,752	0.1020	0.217	0.190	0.230	0.217	0.217	35,661	0.2174	10.87%
2003-08-13	0	0.092	0.084	-	-	-	0	0	-	0.196	0.179	-	-	-	0	-	0.00%
2003-08-12	0	0.092	0.086	0.100	-	-	0	0	-	0.196	0.183	0.213	-	-	0	-	0.00%
2003-08-11	0	0.092	0.084	0.092	0.092	0.092	300,000	27,600	0.0920	0.196	0.179	0.196	0.196	0.196	140,767	0.1961	-8.00%
2003-08-08	0	0.100	0.090	0.105	-	-	0	0	-	0.213	0.192	0.224	-	-	0	-	0.00%
2003-08-07	0	0.100	0.092	0.105	0.100	0.100	100,000	10,000	0.1000	0.213	0.196	0.224	0.213	0.213	46,922	0.2131	-9.09%
2003-08-06	0	0.110	0.092	0.110	0.110	0.110	80,000	8,800	0.1100	0.234	0.196	0.234	0.234	0.234	37,538	0.2344	1.85%
2003-08-05	0	0.108	-	0.110	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2003-08-04	0	0.108	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2003-08-01	0	0.108	0.100	0.114	-	-	0	0	-	0.230	0.213	0.243	-	-	0	-	0.00%
2003-07-31	0	0.108	0.100	0.110	-	-	0	0	-	0.230	0.213	0.234	-	-	0	-	0.00%
2003-07-30	0	0.108	0.100	0.110	-	-	0	0	-	0.230	0.213	0.234	-	-	0	-	0.00%
2003-07-29	0	0.108	0.100	0.110	-	-	0	0	-	0.230	0.213	0.234	-	-	0	-	0.00%
2003-07-28	0	0.108	-	0.112	-	-	0	0	-	0.230	-	0.239	-	-	0	-	0.00%
2003-07-25	0	0.108	0.100	0.110	-	-	0	0	-	0.230	0.213	0.234	-	-	0	-	0.00%
2003-07-24	0	0.108	-	0.110	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2003-07-23	0	0.108	-	0.110	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2003-07-22	0	0.108	0.100	0.110	0.108	0.108	100,000	10,800	0.1080	0.230	0.213	0.234	0.230	0.230	46,922	0.2302	-1.82%
2003-07-21	0	0.110	-	0.120	-	-	0	0	-	0.234	-	0.256	-	-	0	-	0.00%
2003-07-18	0	0.110	0.110	0.120	0.110	0.110	98,000	10,780	0.1100	0.234	0.234	0.256	0.234	0.234	45,984	0.2344	8.91%
2003-07-17	0	0.101	0.080	0.120	0.101	0.101	100,000	10,100	0.1010	0.215	0.170	0.256	0.215	0.215	46,922	0.2152	-43.89%
2003-07-16	0	0.180	0.100	0.180	0.180	0.180	100,000	18,000	0.1800	0.384	0.213	0.384	0.384	0.384	46,922	0.3836	74.76%
2003-07-15	0	0.103	0.101	0.180	-	-	0	0	-	0.220	0.215	0.384	-	-	0	-	0.00%
2003-07-14	0	0.103	0.103	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	3.00%
2003-07-11	0	0.100	0.137	0.138	0.100	0.100	18,000	1,800	0.1000	0.213	0.292	0.294	0.213	0.213	8,446	0.2131	-24.81%
2003-07-10	0	0.133	0.133	0.135	-	-	0	0	-	0.283	0.283	0.288	-	-	0	-	6.40%
2003-07-09	0	0.125	0.125	0.130	-	-	0	0	-	0.266	0.266	0.277	-	-	0	-	8.70%
2003-07-08	0	0.115	0.115	0.120	-	-	0	0	-	0.245	0.245	0.256	-	-	0	-	11.65%
2003-07-07	0	0.103	0.093	0.120	0.103	0.103	50,000	5,150	0.1030	0.220	0.198	0.256	0.220	0.220	23,461	0.2195	3.00%
2003-07-04	0	0.100	0.081	0.103	-	-	0	0	-	0.213	0.173	0.220	-	-	0	-	0.00%
2003-07-03	0	0.100	-	0.103	-	-	0	0	-	0.213	-	0.220	-	-	0	-	0.00%
2003-07-02	0	0.100	-	0.130	-	-	0	0	-	0.213	-	0.277	-	-	0	-	0.00%
2003-06-30	0	0.100	0.092	0.120	-	-	0	0	-	0.213	0.196	0.256	-	-	0	-	0.00%
2003-06-27	0	0.100	0.100	0.114	0.100	0.100	608,000	60,800	0.1000	0.213	0.213	0.243	0.213	0.213	285,288	0.2131	2.04%
2003-06-26	0	0.098	0.093	0.098	0.080	0.110	1,100,016	89,619	0.0815	0.209	0.198	0.209	0.170	0.234	516,153	0.1736	-20.97%
2003-06-25	0	0.124	0.080	0.132	-	-	0	0	-	0.264	0.170	0.281	-	-	0	-	0.00%
2003-06-24	0	0.124	0.080	-	-	-	0	0	-	0.264	0.170	-	-	-	0	-	0.00%
2003-06-23	0	0.124	0.080	-	-	-	0	0	-	0.264	0.170	-	-	-	0	-	0.40%
2003-06-20	0	0.126	-	0.126	0.126	0.127	300,000	38,000	0.1267	0.263	-	0.263	0.263	0.265	143,616	0.2646	-1.56%
2003-06-19	0	0.128	0.128	0.130	0.128	0.128	986,000	126,208	0.1280	0.267	0.267	0.272	0.267	0.267	472,019	0.2674	0.00%
2003-06-18	0	0.128	0.085	0.135	0.128	0.128	250,000	32,000	0.1280	0.267	0.178	0.282	0.267	0.267	119,680	0.2674	0.79%
2003-06-17	0	0.127	0.085	0.132	-	-	0	0	-	0.265	0.178	0.276	-	-	0	-	0.00%
2003-06-16	0	0.127	0.085	0.127	0.110	0.127	550,000	64,300	0.1169	0.265	0.178	0.265	0.230	0.265	263,297	0.2442	1.60%
2003-06-13	0	0.125	0.081	-	-	-	0	0	-	0.261	0.169	-	-	-	0	-	0.00%
2003-06-12	0	0.125	0.085	0.127	-	-	0	0	-	0.261	0.178	0.265	-	-	0	-	0.00%
2003-06-11	0	0.125	0.085	0.128	-	-	0	0	-	0.261	0.178	0.267	-	-	0	-	0.00%
2003-06-10	0	0.125	0.085	0.130	-	-	0	0	-	0.261	0.178	0.272	-	-	0	-	0.00%
2003-06-09	0	0.125	-	0.131	-	-	0	0	-	0.261	-	0.274	-	-	0	-	0.00%
2003-06-06	0	0.125	0.085	0.125	0.110	0.128	780,000	93,860	0.1203	0.261	0.178	0.261	0.230	0.267	373,403	0.2514	6.84%
2003-06-05	0	0.117	0.095	-	-	-	0	0	-	0.244	0.198	-	-	-	0	-	0.00%
2003-06-03	0	0.117	0.093	0.125	-	-	0	0	-	0.244	0.194	0.261	-	-	0	-	0.00%
2003-06-02	0	0.117	0.095	0.125	0.105	0.117	750,000	84,250	0.1123	0.244	0.198	0.261	0.219	0.244	359,041	0.2347	6.36%
2003-05-30	0	0.110	-	0.120	-	-	0	0	-	0.230	-	0.251	-	-	0	-	0.00%
2003-05-29	0	0.110	0.096	0.110	0.105	0.110	500,000	53,500	0.1070	0.230	0.201	0.230	0.219	0.230	239,361	0.2235	0.00%
2003-05-28	0	0.110	0.101	0.130	0.110	0.120	320,000	36,400	0.1138	0.230	0.211	0.272	0.230	0.251	153,191	0.2376	-16.67%
2003-05-27	0	0.132	0.100	0.132	0.120	0.132	3,690,400	465,540	0.1261	0.276	0.209	0.276	0.251	0.276	1,766,674	0.2635	3.94%
2003-05-26	0	0.127	-	-	0.120	0.127	540,000	68,300	0.1265	0.265	-	-	0.251	0.265	258,510	0.2642	1.60%
2003-05-23	0	0.125	-	-	0.113	0.125	2,880,000	345,000	0.1198	0.261	-	-	0.236	0.261	1,378,718	0.2502	2.46%
2003-05-22	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-21	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-20	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-19	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-16	1	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-15	1	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-14	1	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-13	1	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-12	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-09	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-07	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-06	0	0.122	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2003-05-05	0	0.122	-	-	0.122	0.122	1,002,000	122,244	0.1220	0.255	-	-	0.255	0.255	479,679	0.2548	8.93%
2003-05-02	0	0.112	0.080	-	0.112	0.112	1,002,000	112,224	0.1120	0.234	0.167	-	0.234	0.234	479,679	0.2340	1.82%
2003-04-30	0	0.110	0.070	-	-	-	0	0	-	0.230	0.146	-	-	-	0	-	0.00%
2003-04-29	0	0.110	0.060	-	0.100	0.110	3,006,000	318,636	0.1060	0.230	0.125	-	0.209	0.230	1,439,037	0.2214	10.00%
2003-04-28	0	0.100	-	0.100	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-4.76%
2003-04-25	0	0.105	-	0.105	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-8.70%
2003-04-24	0	0.115	-	0.115	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-4.17%
2003-04-23	0	0.120	-	0.120	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-4.00%
2003-04-22	0	0.125	-	0.125	0.130	0.130	148,800	19,340	0.1300	0.261	-	0.261	0.272	0.272	71,234	0.2715	-3.85%
2003-04-17	0	0.130	0.120	0.130	-	-	0	0	-	0.272	0.251	0.272	-	-	0	-	-9.72%
2003-04-16	0	0.144	-	0.144	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-2.04%
2003-04-15	0	0.147	-	0.147	0.147	0.147	1,300,000	191,100	0.1470	0.307	-	0.307	0.307	0.307	622,338	0.3071	5.00%
2003-04-14	0	0.140	-	0.140	0.141	0.141	28,000	3,948	0.1410	0.292	-	0.292	0.295	0.295	13,404	0.2945	-2.78%
2003-04-11	0	0.144	-	0.145	-	-	0	0	-	0.301	-	0.303	-	-	0	-	0.00%
2003-04-10	0	0.144	-	0.145	0.135	0.144	2,600,000	362,700	0.1395	0.301	-	0.303	0.282	0.301	1,244,676	0.2914	-1.37%
2003-04-09	0	0.146	-	0.146	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-5.81%
2003-04-08	0	0.155	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
2003-04-07	0	0.155	-	0.155	0.156	0.156	1,326,000	206,856	0.1560	0.324	-	0.324	0.326	0.326	634,785	0.3259	-3.12%
2003-04-04	0	0.160	-	0.160	0.162	0.162	1,311,472	207,321	0.1581	0.334	-	0.334	0.338	0.338	627,830	0.3302	3.23%
2003-04-03	0	0.155	-	0.155	0.160	0.160	1,326,124	212,178	0.1600	0.324	-	0.324	0.334	0.334	634,844	0.3342	3.33%
2003-04-02	0	0.150	-	0.150	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-04-01	0	0.150	-	0.150	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-0.66%
2003-03-31	0	0.151	-	0.151	-	-	0	0	-	0.315	-	0.315	-	-	0	-	-1.31%
2003-03-28	0	0.153	-	0.153	0.153	0.153	800,000	122,400	0.1530	0.320	-	0.320	0.320	0.320	382,977	0.3196	5.52%
2003-03-27	0	0.145	-	0.148	-	-	0	0	-	0.303	-	0.309	-	-	0	-	0.00%
2003-03-26	0	0.145	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2003-03-25	0	0.145	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2003-03-24	0	0.145	-	0.150	-	-	0	0	-	0.303	-	0.313	-	-	0	-	0.00%
2003-03-21	0	0.145	-	0.150	-	-	0	0	-	0.303	-	0.313	-	-	0	-	0.00%
2003-03-20	0	0.145	-	0.150	-	-	0	0	-	0.303	-	0.313	-	-	0	-	0.00%
2003-03-19	0	0.145	-	0.149	0.144	0.145	3,841,600	553,208	0.1440	0.303	-	0.311	0.301	0.303	1,839,057	0.3008	0.00%
2003-03-18	0	0.145	-	0.145	0.145	0.145	5,000,000	725,000	0.1450	0.303	-	0.303	0.303	0.303	2,393,608	0.3029	-2.03%
2003-03-17	0	0.148	-	0.148	-	-	0	0	-	0.309	-	0.309	-	-	0	-	-1.33%
2003-03-14	0	0.150	-	0.150	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2003-03-13	0	0.150	-	-	-	-	0	0	-	0.313	-	-	-	-	0	-	0.00%
2003-03-12	0	0.150	-	0.150	-	-	0	0	-	0.313	-	0.313	-	-	0	-	-6.25%
2003-03-11	0	0.160	-	0.160	-	-	0	0	-	0.334	-	0.334	-	-	0	-	0.00%
2003-03-10	0	0.160	-	0.160	-	-	0	0	-	0.334	-	0.334	-	-	0	-	-3.03%
2003-03-07	0	0.165	-	0.165	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-2.94%
2003-03-06	0	0.170	-	0.170	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2003-03-05	0	0.170	-	0.170	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2003-03-04	0	0.170	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2003-03-03	0	0.170	-	0.170	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2003-02-28	0	0.170	-	0.170	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2003-02-27	0	0.170	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2003-02-26	0	0.170	-	0.178	-	-	0	0	-	0.355	-	0.372	-	-	0	-	0.00%
2003-02-25	0	0.170	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2003-02-24	0	0.170	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2003-02-21	0	0.170	-	0.170	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2003-02-20	0	0.170	-	0.170	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2003-02-19	0	0.170	-	0.170	0.170	0.170	2,000	340	0.1700	0.355	-	0.355	0.355	0.355	957	0.3551	-5.56%
2003-02-18	0	0.180	-	0.180	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-02-17	0	0.180	-	0.188	-	-	0	0	-	0.376	-	0.393	-	-	0	-	0.00%
2003-02-14	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-02-13	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-02-12	0	0.180	-	0.180	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-02-11	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-02-10	0	0.180	-	0.188	-	-	0	0	-	0.376	-	0.393	-	-	0	-	0.00%
2003-02-07	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-02-06	0	0.180	-	0.188	-	-	0	0	-	0.376	-	0.393	-	-	0	-	0.00%
2003-02-05	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-02-04	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-30	0	0.180	-	0.190	-	-	0	0	-	0.376	-	0.397	-	-	0	-	0.00%
2003-01-29	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-28	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-27	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-24	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-23	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-22	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-21	0	0.180	-	0.180	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-01-20	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-17	0	0.180	-	0.180	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-01-16	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-15	0	0.180	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2003-01-14	0	0.180	-	0.180	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-01-13	0	0.180	-	0.185	-	-	0	0	-	0.376	-	0.386	-	-	0	-	0.00%
2003-01-10	0	0.180	-	0.180	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2003-01-09	0	0.180	-	0.185	-	-	0	0	-	0.376	-	0.386	-	-	0	-	0.00%
2003-01-08	0	0.180	-	0.185	-	-	0	0	-	0.376	-	0.386	-	-	0	-	0.00%
2003-01-07	0	0.180	-	0.185	-	-	581,824	104,701	0.1800	0.376	-	0.386	-	-	278,532	0.3759	0.00%
2003-01-06	0	0.180	-	0.185	-	-	0	0	-	0.376	-	0.386	-	-	0	-	0.00%
2003-01-03	0	0.180	-	0.180	0.180	0.180	34,000	6,120	0.1800	0.376	-	0.376	0.376	0.376	16,277	0.3760	0.00%
2003-01-02	0	0.180	-	0.185	0.180	0.180	3,010,848	541,944	0.1800	0.376	-	0.386	0.376	0.376	1,441,358	0.3760	-2.70%
2002-12-31	0	0.185	0.185	-	0.165	0.173	50,000	8,380	0.1676	0.386	0.386	-	0.345	0.361	23,936	0.3501	15.63%
2002-12-30	0	0.160	0.165	-	0.155	0.155	136,000	21,080	0.1550	0.334	0.345	-	0.324	0.324	65,106	0.3238	1.27%
2002-12-27	0	0.158	-	0.158	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-1.25%
2002-12-24	0	0.160	0.160	-	-	-	0	0	-	0.334	0.334	-	-	-	0	-	14.29%
2002-12-23	0	0.140	-	-	0.139	0.140	222,000	31,058	0.1399	0.292	-	-	0.290	0.292	106,276	0.2922	0.00%
2002-12-20	0	0.140	0.132	0.140	0.133	0.140	482,000	66,528	0.1380	0.292	0.276	0.292	0.278	0.292	230,744	0.2883	0.00%
2002-12-19	0	0.140	-	-	0.139	0.140	240,000	33,560	0.1398	0.292	-	-	0.290	0.292	114,893	0.2921	6.06%
2002-12-18	0	0.132	0.132	-	0.125	0.125	80,000	10,000	0.1250	0.276	0.276	-	0.261	0.261	38,298	0.2611	7.32%
2002-12-17	0	0.123	0.123	0.124	0.115	0.118	200,000	23,240	0.1162	0.257	0.257	0.259	0.240	0.246	95,744	0.2427	13.89%
2002-12-16	0	0.108	0.108	0.116	0.106	0.108	142,000	15,252	0.1074	0.226	0.226	0.242	0.221	0.226	67,978	0.2244	8.00%
2002-12-13	0	0.100	-	-	0.090	0.100	496,000	47,320	0.0954	0.209	-	-	0.188	0.209	237,446	0.1993	8.70%
2002-12-12	0	0.092	0.082	0.092	0.076	0.100	300,000	26,360	0.0879	0.192	0.171	0.192	0.159	0.209	143,616	0.1835	9.52%
2002-12-11	0	0.084	0.076	-	-	-	0	0	-	0.175	0.159	-	-	-	0	-	0.00%
2002-12-10	0	0.084	0.076	0.084	-	-	0	0	-	0.175	0.159	0.175	-	-	0	-	-9.68%
2002-12-09	0	0.093	-	0.093	0.092	0.093	138,000	12,746	0.0924	0.194	-	0.194	0.192	0.194	66,064	0.1929	9.41%
2002-12-06	0	0.085	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2002-12-05	0	0.085	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2002-12-04	0	0.085	-	0.090	-	-	0	0	-	0.178	-	0.188	-	-	0	-	0.00%
2002-12-03	0	0.085	-	0.088	-	-	0	0	-	0.178	-	0.184	-	-	0	-	0.00%
2002-12-02	0	0.085	-	0.093	-	-	0	0	-	0.178	-	0.194	-	-	0	-	0.00%
2002-11-29	0	0.085	0.072	0.085	-	-	0	0	-	0.178	0.150	0.178	-	-	0	-	-6.59%
2002-11-28	0	0.091	-	0.095	-	-	0	0	-	0.190	-	0.198	-	-	0	-	0.00%
2002-11-27	0	0.091	-	0.099	-	-	0	0	-	0.190	-	0.207	-	-	0	-	0.00%
2002-11-26	0	0.091	-	0.091	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.09%
2002-11-25	0	0.092	-	0.093	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
2002-11-22	0	0.092	-	0.092	0.093	0.093	100,000	9,300	0.0930	0.192	-	0.192	0.194	0.194	47,872	0.1943	-3.16%
2002-11-21	0	0.095	-	0.095	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2002-11-20	0	0.095	-	0.095	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2002-11-19	0	0.095	-	0.097	-	-	0	0	-	0.198	-	0.203	-	-	0	-	0.00%
2002-11-18	0	0.095	0.095	0.096	-	-	0	0	-	0.198	0.198	0.201	-	-	0	-	3.26%
2002-11-15	0	0.092	-	0.092	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2002-11-14	0	0.092	-	0.092	0.094	0.094	200,000	18,800	0.0940	0.192	-	0.192	0.196	0.196	95,744	0.1964	-2.13%
2002-11-13	0	0.094	0.094	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	18.99%
2002-11-12	0	0.079	-	0.087	-	-	0	0	-	0.165	-	0.182	-	-	0	-	0.00%
2002-11-11	0	0.079	-	0.085	-	-	0	0	-	0.165	-	0.178	-	-	0	-	0.00%
2002-11-08	0	0.079	-	0.079	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2002-11-07	0	0.079	-	0.084	-	-	0	0	-	0.165	-	0.175	-	-	0	-	0.00%
2002-11-06	0	0.079	-	0.085	-	-	0	0	-	0.165	-	0.178	-	-	0	-	0.00%
2002-11-05	0	0.079	-	0.080	-	-	0	0	-	0.165	-	0.167	-	-	0	-	0.00%
2002-11-04	0	0.079	-	0.087	-	-	0	0	-	0.165	-	0.182	-	-	0	-	0.00%
2002-11-01	0	0.079	-	0.080	-	-	0	0	-	0.165	-	0.167	-	-	0	-	0.00%
2002-10-31	0	0.079	0.084	0.085	-	-	0	0	-	0.165	0.175	0.178	-	-	0	-	0.00%
2002-10-30	0	0.079	0.071	0.085	-	-	0	0	-	0.165	0.148	0.178	-	-	0	-	0.00%
2002-10-29	0	0.079	0.073	0.079	0.079	0.079	100,000	7,900	0.0790	0.165	0.152	0.165	0.165	0.165	47,872	0.1650	11.27%
2002-10-28	0	0.071	0.066	0.079	-	-	0	0	-	0.148	0.138	0.165	-	-	0	-	0.00%
2002-10-25	0	0.071	0.071	0.080	0.071	0.071	21,200	1,498	0.0707	0.148	0.148	0.167	0.148	0.148	10,149	0.1476	-9.55%
2002-10-24	0	0.080	0.075	0.080	-	-	0	0	-	0.164	0.154	0.164	-	-	0	-	-3.61%
2002-10-23	0	0.083	0.077	0.083	0.075	0.083	60,000	4,820	0.0803	0.170	0.158	0.170	0.154	0.170	29,272	0.1647	3.75%
2002-10-22	0	0.080	0.076	0.086	0.073	0.080	380,000	29,140	0.0767	0.164	0.156	0.176	0.150	0.164	185,390	0.1572	2.56%
2002-10-21	0	0.078	0.076	0.083	-	-	0	0	-	0.160	0.156	0.170	-	-	0	-	0.00%
2002-10-18	0	0.078	0.078	0.082	0.077	0.083	550,000	44,292	0.0805	0.160	0.160	0.168	0.158	0.170	268,328	0.1651	4.00%
2002-10-17	0	0.075	0.075	0.082	-	-	0	0	-	0.154	0.154	0.168	-	-	0	-	0.00%
2002-10-16	0	0.075	0.070	0.086	0.075	0.078	2,062,864	155,008	0.0751	0.154	0.143	0.176	0.154	0.160	1,006,408	0.1540	-8.54%
2002-10-15	0	0.082	0.074	0.082	0.082	0.082	100,000	8,200	0.0820	0.168	0.152	0.168	0.168	0.168	48,787	0.1681	-20.39%
2002-10-11	0	0.103	-	0.103	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-0.96%
2002-10-10	0	0.104	-	0.104	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-4.59%
2002-10-09	0	0.109	-	0.109	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-1.80%
2002-10-08	0	0.111	-	0.111	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.89%
2002-10-07	0	0.112	-	0.112	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-0.88%
2002-10-04	0	0.113	0.100	0.113	-	-	0	0	-	0.232	0.205	0.232	-	-	0	-	-3.42%
2002-10-03	0	0.117	-	0.117	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-0.85%
2002-10-02	0	0.118	0.102	0.118	0.118	0.125	130,000	15,900	0.1223	0.242	0.209	0.242	0.242	0.256	63,423	0.2507	-17.48%
2002-09-30	0	0.143	-	0.143	-	-	0	0	-	0.293	-	0.293	-	-	0	-	-2.72%
2002-09-27	0	0.147	-	0.147	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-0.68%
2002-09-26	0	0.148	-	0.148	-	-	0	0	-	0.303	-	0.303	-	-	0	-	-1.33%
2002-09-25	0	0.150	-	0.150	0.150	0.150	14,000	2,100	0.1500	0.307	-	0.307	0.307	0.307	6,830	0.3075	0.00%
2002-09-24	0	0.150	-	0.150	-	-	0	0	-	0.307	-	0.307	-	-	0	-	0.00%
2002-09-23	0	0.150	-	0.150	0.158	0.158	40,000	6,320	0.1580	0.307	-	0.307	0.324	0.324	19,515	0.3239	-5.06%
2002-09-20	0	0.158	-	0.158	0.158	0.158	40,000	6,320	0.1580	0.324	-	0.324	0.324	0.324	19,515	0.3239	-5.95%
2002-09-19	0	0.168	-	0.168	-	-	0	0	-	0.344	-	0.344	-	-	0	-	-2.89%
2002-09-18	0	0.173	-	0.173	-	-	0	0	-	0.355	-	0.355	-	-	0	-	-0.57%
2002-09-17	0	0.174	-	0.174	-	-	0	0	-	0.357	-	0.357	-	-	0	-	-4.40%
2002-09-16	0	0.182	-	0.182	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-32.59%
2002-09-13	0	0.270	-	0.270	-	-	0	0	-	0.553	-	0.553	-	-	0	-	-1.82%
2002-09-12	0	0.275	-	0.275	0.275	0.275	97,040	15,566	0.1604	0.564	-	0.564	0.564	0.564	47,343	0.3288	74.05%
2002-09-11	0	0.158	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
2002-09-10	0	0.158	-	0.160	-	-	0	0	-	0.324	-	0.328	-	-	0	-	0.00%
2002-09-09	0	0.158	-	-	0.158	0.158	44,000	6,952	0.1580	0.324	-	-	0.324	0.324	21,466	0.3239	3.95%
2002-09-06	0	0.152	-	0.152	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
2002-09-05	0	0.152	0.142	0.152	0.142	0.152	46,000	6,552	0.1424	0.312	0.291	0.312	0.291	0.312	22,442	0.2920	-5.00%
2002-09-04	0	0.160	-	0.160	0.171	0.171	4,000	684	0.1710	0.328	-	0.328	0.351	0.351	1,951	0.3505	-12.09%
2002-09-03	0	0.182	-	0.183	-	-	0	0	-	0.373	-	0.375	-	-	0	-	0.00%
2002-09-02	0	0.182	-	0.182	-	-	0	0	-	0.373	-	0.373	-	-	0	-	-0.55%
2002-08-30	0	0.183	-	0.183	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-0.54%
2002-08-29	0	0.184	-	0.184	0.184	0.184	50,000	9,200	0.1840	0.377	-	0.377	0.377	0.377	24,393	0.3772	-2.13%
2002-08-28	0	0.188	-	0.188	0.188	0.192	20,000	3,800	0.1900	0.385	-	0.385	0.385	0.394	9,757	0.3894	-32.86%
2002-08-27	0	0.280	0.280	-	-	-	0	0	-	0.574	0.574	-	-	-	0	-	27.27%
2002-08-26	0	0.220	0.250	-	-	-	0	0	-	0.451	0.512	-	-	-	0	-	15.79%
2002-08-23	0	0.190	-	0.190	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
2002-08-22	0	0.190	-	0.190	-	-	0	0	-	0.389	-	0.389	-	-	0	-	-3.55%
2002-08-21	0	0.197	-	0.198	-	-	0	0	-	0.404	-	0.406	-	-	0	-	0.00%
2002-08-20	0	0.197	0.197	0.198	-	-	0	0	-	0.404	0.404	0.406	-	-	0	-	3.68%
2002-08-19	0	0.190	-	0.190	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
2002-08-16	0	0.190	-	0.190	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
2002-08-15	0	0.190	-	0.190	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
2002-08-14	0	0.190	-	0.191	0.190	0.190	16,000	3,040	0.1900	0.389	-	0.391	0.389	0.389	7,806	0.3894	-13.64%
2002-08-13	0	0.220	-	0.220	-	-	0	0	-	0.451	-	0.451	-	-	0	-	-0.90%
2002-08-12	0	0.222	-	0.222	-	-	0	0	-	0.455	-	0.455	-	-	0	-	-6.72%
2002-08-09	0	0.238	-	0.238	-	-	0	0	-	0.488	-	0.488	-	-	0	-	0.00%
2002-08-08	0	0.238	-	0.238	-	-	0	0	-	0.488	-	0.488	-	-	0	-	-2.06%
2002-08-07	0	0.243	-	0.243	-	-	0	0	-	0.498	-	0.498	-	-	0	-	-4.71%
2002-08-06	0	0.255	-	0.255	-	-	0	0	-	0.523	-	0.523	-	-	0	-	-7.27%
2002-08-05	0	0.275	-	0.275	-	-	0	0	-	0.564	-	0.564	-	-	0	-	0.00%
2002-08-02	0	0.275	0.275	0.280	-	-	0	0	-	0.564	0.564	0.574	-	-	0	-	10.00%
2002-08-01	0	0.250	-	0.295	-	-	0	0	-	0.512	-	0.605	-	-	0	-	0.00%
2002-07-31	0	0.250	-	0.250	-	-	0	0	-	0.512	-	0.512	-	-	0	-	0.00%
2002-07-30	0	0.250	-	0.250	-	-	0	0	-	0.512	-	0.512	-	-	0	-	-1.96%
2002-07-29	0	0.255	0.255	0.260	-	-	0	0	-	0.523	0.523	0.533	-	-	0	-	10.87%
2002-07-26	0	0.230	-	0.230	-	-	0	0	-	0.471	-	0.471	-	-	0	-	-14.81%
2002-07-25	0	0.270	-	0.270	-	-	0	0	-	0.553	-	0.553	-	-	0	-	-3.57%
2002-07-24	0	0.280	-	0.280	-	-	0	0	-	0.574	-	0.574	-	-	0	-	-3.45%
2002-07-23	0	0.290	-	0.290	-	-	0	0	-	0.594	-	0.594	-	-	0	-	-1.69%
2002-07-22	0	0.295	-	0.295	-	-	0	0	-	0.605	-	0.605	-	-	0	-	0.00%
2002-07-19	0	0.295	-	0.300	-	-	0	0	-	0.605	-	0.615	-	-	0	-	0.00%
2002-07-18	0	0.295	-	0.295	0.295	0.295	200,000	59,000	0.2950	0.605	-	0.605	0.605	0.605	97,574	0.6047	-1.67%
2002-07-17	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	0.00%
2002-07-16	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	0.00%
2002-07-15	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	0.00%
2002-07-12	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	0.00%
2002-07-11	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	0.00%
2002-07-10	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	0.00%
2002-07-09	0	0.300	-	0.300	-	-	0	0	-	0.615	-	0.615	-	-	0	-	-1.64%
2002-07-08	0	0.305	-	0.305	-	-	0	0	-	0.625	-	0.625	-	-	0	-	-3.17%
2002-07-05	0	0.315	0.315	0.320	-	-	0	0	-	0.646	0.646	0.656	-	-	0	-	5.00%
2002-07-04	0	0.300	-	0.305	0.300	0.300	194,000	58,200	0.3000	0.615	-	0.625	0.615	0.615	94,647	0.6149	-1.64%
2002-07-03	0	0.305	-	0.305	0.305	0.305	450,000	137,250	0.3050	0.625	-	0.625	0.625	0.625	219,541	0.6252	-1.61%
2002-07-02	0	0.310	-	0.310	-	-	0	0	-	0.635	-	0.635	-	-	0	-	-6.06%
2002-06-28	0	0.330	0.270	-	0.280	0.330	604,360	182,730	0.3024	0.676	0.553	-	0.574	0.676	294,849	0.6197	10.00%
2002-06-27	0	0.300	0.295	0.300	0.260	0.300	160,000	44,000	0.2750	0.615	0.605	0.615	0.533	0.615	78,059	0.5637	5.26%
2002-06-26	0	0.285	0.285	0.290	-	-	0	0	-	0.584	0.584	0.594	-	-	0	-	5.56%
2002-06-25	0	0.270	-	0.270	-	-	0	0	-	0.553	-	0.553	-	-	0	-	-6.90%
2002-06-24	0	0.290	-	0.290	-	-	0	0	-	0.594	-	0.594	-	-	0	-	-1.69%
2002-06-21	0	0.295	0.295	-	-	-	0	0	-	0.605	0.605	-	-	-	0	-	11.32%
2002-06-20	0	0.265	-	0.265	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2002-06-19	0	0.265	-	0.265	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2002-06-18	0	0.265	0.265	0.270	-	-	0	0	-	0.543	0.543	0.553	-	-	0	-	6.00%
2002-06-17	0	0.250	0.250	-	-	-	0	0	-	0.512	0.512	-	-	-	0	-	10.09%
2002-06-14	0	0.275	0.275	0.290	0.275	0.300	144,000	42,600	0.2958	0.465	0.465	0.491	0.465	0.508	85,077	0.5007	-8.33%
2002-06-13	0	0.300	0.295	0.300	0.270	0.310	568,880	168,580	0.2963	0.508	0.499	0.508	0.457	0.525	336,102	0.5016	5.26%
2002-06-12	0	0.285	0.285	0.290	0.270	0.270	132,000	35,640	0.2700	0.482	0.482	0.491	0.457	0.457	77,987	0.4570	0.00%
2002-06-11	0	0.285	0.285	0.290	0.270	0.270	72,000	19,440	0.2700	0.482	0.482	0.491	0.457	0.457	42,539	0.4570	5.56%
2002-06-10	0	0.270	0.260	0.270	-	-	0	0	-	0.457	0.440	0.457	-	-	0	-	0.00%
2002-06-07	0	0.270	0.270	-	0.265	0.270	92,000	24,630	0.2677	0.457	0.457	-	0.449	0.457	54,355	0.4531	1.89%
2002-06-06	0	0.265	0.246	0.265	0.270	0.270	180,000	48,600	0.2700	0.449	0.416	0.449	0.457	0.457	106,347	0.4570	6.00%
2002-06-05	0	0.250	0.250	-	-	-	0	0	-	0.423	0.423	-	-	-	0	-	0.81%
2002-06-04	0	0.248	0.248	-	0.240	0.248	432,800	106,420	0.2459	0.420	0.420	-	0.406	0.420	255,704	0.4162	-9.82%
2002-06-03	0	0.275	0.249	0.275	-	-	0	0	-	0.465	0.421	0.465	-	-	0	-	-1.79%
2002-05-31	0	0.280	0.250	0.280	-	-	0	0	-	0.474	0.423	0.474	-	-	0	-	0.00%
2002-05-30	0	0.280	0.280	0.285	0.255	0.255	72,000	18,360	0.2550	0.474	0.474	0.482	0.432	0.432	42,539	0.4316	9.80%
2002-05-29	0	0.255	0.255	0.280	0.255	0.260	242,000	62,810	0.2595	0.432	0.432	0.474	0.432	0.440	142,977	0.4393	-12.07%
2002-05-28	0	0.290	0.250	0.295	-	-	0	0	-	0.491	0.423	0.499	-	-	0	-	0.00%
2002-05-27	0	0.290	0.250	0.295	0.290	0.290	100,000	29,000	0.2900	0.491	0.423	0.499	0.491	0.491	59,081	0.4908	-1.69%
2002-05-24	0	0.295	-	0.295	0.290	0.295	8,000	2,350	0.2938	0.499	-	0.499	0.491	0.499	4,727	0.4972	5.36%
2002-05-23	0	0.280	-	0.290	-	-	0	0	-	0.474	-	0.491	-	-	0	-	0.00%
2002-05-22	0	0.280	0.260	0.280	0.260	0.285	110,000	31,100	0.2827	0.474	0.440	0.474	0.440	0.482	64,990	0.4785	0.00%
2002-05-21	0	0.280	-	0.290	-	-	0	0	-	0.474	-	0.491	-	-	0	-	0.00%
2002-05-17	0	0.280	-	0.280	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
2002-05-16	0	0.280	0.280	0.285	0.242	0.280	174,000	46,376	0.2665	0.474	0.474	0.482	0.410	0.474	102,802	0.4511	0.00%
2002-05-15	0	0.280	-	0.280	-	-	0	0	-	0.474	-	0.474	-	-	0	-	0.00%
2002-05-14	0	0.280	0.270	0.285	0.270	0.280	1,068,000	289,360	0.2709	0.474	0.457	0.482	0.457	0.474	630,989	0.4586	12.00%
2002-05-13	0	0.250	0.250	0.285	0.250	0.250	100,000	25,000	0.2500	0.423	0.423	0.482	0.423	0.423	59,081	0.4231	-18.03%
2002-05-10	0	0.305	-	0.310	0.310	0.310	10,000	3,100	0.3100	0.516	-	0.525	0.525	0.525	5,908	0.5247	0.00%
2002-05-09	0	0.305	-	0.305	0.320	0.320	2,000	640	0.3200	0.516	-	0.516	0.542	0.542	1,182	0.5416	8.93%
2002-05-08	0	0.280	0.270	0.320	0.280	0.320	60,000	17,900	0.2983	0.474	0.457	0.542	0.474	0.542	35,449	0.5050	-6.67%
2002-05-07	0	0.300	-	0.300	0.300	0.300	1,062,000	318,600	0.3000	0.508	-	0.508	0.508	0.508	627,444	0.5078	0.00%
2002-05-06	0	0.300	0.265	0.300	0.246	0.300	838,000	243,004	0.2900	0.508	0.449	0.508	0.416	0.508	495,102	0.4908	0.00%
2002-05-03	0	0.300	0.250	0.300	0.300	0.300	2,000	600	0.3000	0.508	0.423	0.508	0.508	0.508	1,182	0.5078	7.14%
2002-05-02	0	0.280	0.280	0.315	0.280	0.280	10,000	2,800	0.2800	0.474	0.474	0.533	0.474	0.474	5,908	0.4739	-8.20%
2002-04-30	0	0.305	-	0.310	-	-	0	0	-	0.516	-	0.525	-	-	0	-	0.00%
2002-04-29	0	0.305	-	0.315	0.300	0.305	990,000	301,450	0.3045	0.516	-	0.533	0.508	0.516	584,906	0.5154	-1.61%
2002-04-26	0	0.310	-	0.315	0.310	0.315	34,000	10,580	0.3112	0.525	-	0.533	0.525	0.533	20,088	0.5267	1.64%
2002-04-25	0	0.305	0.290	0.310	0.305	0.310	320,000	98,700	0.3084	0.516	0.491	0.525	0.516	0.525	189,060	0.5221	3.39%
2002-04-24	0	0.295	0.295	0.310	0.280	0.300	430,000	125,080	0.2909	0.499	0.499	0.525	0.474	0.508	254,050	0.4923	7.27%
2002-04-23	0	0.275	0.250	0.280	0.275	0.275	100,000	27,500	0.2750	0.465	0.423	0.474	0.465	0.465	59,081	0.4655	-1.79%
2002-04-22	0	0.280	0.260	0.305	0.270	0.290	838,000	234,900	0.2803	0.474	0.440	0.516	0.457	0.491	495,102	0.4744	7.69%
2002-04-19	0	0.260	0.242	0.260	0.260	0.260	100,000	26,000	0.2600	0.440	0.410	0.440	0.440	0.440	59,081	0.4401	4.00%
2002-04-18	0	0.250	0.245	0.280	0.250	0.250	51,520	12,850	0.2494	0.423	0.415	0.474	0.423	0.423	30,439	0.4222	-10.71%
2002-04-17	0	0.280	0.250	-	0.280	0.280	100,000	28,000	0.2800	0.474	0.423	-	0.474	0.474	59,081	0.4739	0.00%
2002-04-16	0	0.280	0.250	-	-	-	0	0	-	0.474	0.423	-	-	-	0	-	0.00%
2002-04-15	0	0.280	-	0.320	0.285	0.285	100,000	28,500	0.2850	0.474	-	0.542	0.482	0.482	59,081	0.4824	0.00%
2002-04-12	0	0.280	0.250	-	-	-	0	0	-	0.474	0.423	-	-	-	0	-	0.00%
2002-04-11	0	0.280	0.250	0.300	0.280	0.280	220,000	61,600	0.2800	0.474	0.423	0.508	0.474	0.474	129,979	0.4739	0.00%
2002-04-10	0	0.280	0.250	-	0.280	0.280	300,000	84,000	0.2800	0.474	0.423	-	0.474	0.474	177,244	0.4739	0.00%
2002-04-09	0	0.280	0.250	0.310	0.280	0.280	256,000	71,680	0.2800	0.474	0.423	0.525	0.474	0.474	151,248	0.4739	0.00%
2002-04-08	0	0.280	0.280	0.310	0.280	0.290	310,000	89,000	0.2871	0.474	0.474	0.525	0.474	0.491	183,152	0.4859	-3.45%
2002-04-04	0	0.290	0.260	0.300	0.290	0.300	676,000	199,040	0.2944	0.491	0.440	0.508	0.491	0.508	399,390	0.4984	-4.92%
2002-04-03	0	0.305	0.260	0.310	0.305	0.305	100,000	30,500	0.3050	0.516	0.440	0.525	0.516	0.516	59,081	0.5162	-4.69%
2002-04-02	0	0.320	-	0.320	0.325	0.325	526,000	170,950	0.3250	0.542	-	0.542	0.550	0.550	310,768	0.5501	-3.03%
2002-03-28	0	0.330	0.300	0.330	0.320	0.330	726,000	232,820	0.3207	0.559	0.508	0.559	0.542	0.559	428,931	0.5428	4.76%
2002-03-27	0	0.315	0.275	0.315	0.315	0.315	400,000	126,000	0.3150	0.533	0.465	0.533	0.533	0.533	236,326	0.5332	6.78%
2002-03-26	0	0.295	0.250	0.300	0.250	0.305	500,000	148,820	0.2976	0.499	0.423	0.508	0.423	0.516	295,407	0.5038	-3.28%
2002-03-25	0	0.305	-	0.310	0.295	0.305	281,840	85,627	0.3038	0.516	-	0.525	0.499	0.516	166,515	0.5142	1.67%
2002-03-22	0	0.300	-	0.305	0.300	0.305	436,000	132,180	0.3032	0.508	-	0.516	0.508	0.516	257,595	0.5131	0.00%
2002-03-21	0	0.300	0.270	0.300	0.305	0.305	200,000	61,000	0.3050	0.508	0.457	0.508	0.516	0.516	118,163	0.5162	-1.64%
2002-03-20	0	0.305	0.265	0.310	0.305	0.305	636,000	193,980	0.3050	0.516	0.449	0.525	0.516	0.516	375,758	0.5162	1.67%
2002-03-19	0	0.300	0.270	0.300	-	-	0	0	-	0.508	0.457	0.508	-	-	0	-	-1.64%
2002-03-18	0	0.305	0.275	0.310	0.305	0.305	636,000	193,980	0.3050	0.516	0.465	0.525	0.516	0.516	375,758	0.5162	-1.61%
2002-03-15	0	0.310	0.275	0.310	-	-	0	0	-	0.525	0.465	0.525	-	-	0	-	0.00%
2002-03-14	0	0.310	-	0.315	0.310	0.310	440,080	136,422	0.3100	0.525	-	0.533	0.525	0.525	260,005	0.5247	0.00%
2002-03-13	0	0.310	-	0.310	0.340	0.340	296,000	100,640	0.3400	0.525	-	0.525	0.575	0.575	174,881	0.5755	-3.12%
2002-03-12	0	0.320	-	0.320	-	-	0	0	-	0.542	-	0.542	-	-	0	-	-1.54%
2002-03-11	0	0.325	-	0.330	0.325	0.325	200,000	65,000	0.3250	0.550	-	0.559	0.550	0.550	118,163	0.5501	-2.99%
2002-03-08	0	0.335	0.280	0.340	0.320	0.335	546,000	182,160	0.3336	0.567	0.474	0.575	0.542	0.567	322,584	0.5647	-2.90%
2002-03-07	0	0.345	-	0.345	0.350	0.365	200,000	71,500	0.3575	0.584	-	0.584	0.592	0.618	118,163	0.6051	-1.43%
2002-03-06	0	0.350	-	0.350	0.350	0.350	200,000	70,000	0.3500	0.592	-	0.592	0.592	0.592	118,163	0.5924	0.00%
2002-03-05	0	0.350	-	0.355	0.330	0.350	314,000	109,220	0.3478	0.592	-	0.601	0.559	0.592	185,516	0.5887	4.48%
2002-03-04	0	0.335	-	0.340	0.335	0.335	200,000	67,000	0.3350	0.567	-	0.575	0.567	0.567	118,163	0.5670	-1.47%
2002-03-01	0	0.340	-	0.345	0.340	0.340	300,000	102,000	0.3400	0.575	-	0.584	0.575	0.575	177,244	0.5755	-1.45%
2002-02-28	0	0.345	-	0.350	0.345	0.345	380,000	131,100	0.3450	0.584	-	0.592	0.584	0.584	224,509	0.5839	0.00%
2002-02-27	0	0.345	-	0.350	0.345	0.345	380,000	131,100	0.3450	0.584	-	0.592	0.584	0.584	224,509	0.5839	-1.43%
2002-02-26	0	0.350	-	0.355	0.350	0.350	380,000	133,000	0.3500	0.592	-	0.601	0.592	0.592	224,509	0.5924	-1.41%
2002-02-25	0	0.355	-	0.360	0.355	0.355	200,000	71,000	0.3550	0.601	-	0.609	0.601	0.601	118,163	0.6009	0.00%
2002-02-22	0	0.355	-	0.360	0.350	0.355	630,000	223,400	0.3546	0.601	-	0.609	0.592	0.601	372,213	0.6002	-1.39%
2002-02-21	0	0.360	-	0.365	0.360	0.360	300,000	108,000	0.3600	0.609	-	0.618	0.609	0.609	177,244	0.6093	0.00%
2002-02-20	0	0.360	-	0.360	0.360	0.370	881,760	325,198	0.3688	0.609	-	0.609	0.609	0.626	520,956	0.6242	-1.37%
2002-02-19	0	0.365	-	0.365	0.360	0.365	718,000	260,980	0.3635	0.618	-	0.618	0.609	0.618	424,204	0.6152	2.82%
2002-02-18	0	0.355	-	0.360	-	-	0	0	-	0.601	-	0.609	-	-	0	-	0.00%
2002-02-15	0	0.355	-	0.355	-	-	0	0	-	0.601	-	0.601	-	-	0	-	-1.39%
2002-02-11	0	0.360	-	0.360	0.350	0.360	541,840	190,820	0.3522	0.609	-	0.609	0.592	0.609	320,127	0.5961	1.41%
2002-02-08	0	0.355	-	0.360	0.355	0.355	501,840	178,089	0.3549	0.601	-	0.609	0.601	0.601	296,494	0.6006	-1.39%
2002-02-07	0	0.360	-	0.360	0.350	0.360	570,000	204,760	0.3592	0.609	-	0.609	0.592	0.609	336,764	0.6080	2.86%
2002-02-06	0	0.350	-	0.360	-	-	0	0	-	0.592	-	0.609	-	-	0	-	0.00%
2002-02-05	0	0.350	-	0.350	-	-	0	0	-	0.592	-	0.592	-	-	0	-	0.00%
2002-02-04	0	0.350	-	0.350	0.370	0.370	200,000	74,000	0.3700	0.592	-	0.592	0.626	0.626	118,163	0.6263	0.00%
2002-02-01	0	0.350	-	0.350	-	-	0	0	-	0.592	-	0.592	-	-	0	-	-2.78%
2002-01-31	0	0.360	-	0.360	0.360	0.360	10,000	3,600	0.3600	0.609	-	0.609	0.609	0.609	5,908	0.6093	2.86%
2002-01-30	0	0.350	-	0.350	0.365	0.365	200,000	73,000	0.3650	0.592	-	0.592	0.618	0.618	118,163	0.6178	2.94%
2002-01-29	0	0.340	-	0.360	-	-	0	0	-	0.575	-	0.609	-	-	0	-	0.00%
2002-01-28	0	0.340	0.340	0.360	0.340	0.360	246,000	87,640	0.3563	0.575	0.575	0.609	0.575	0.609	145,340	0.6030	-4.23%
2002-01-25	0	0.355	-	0.355	0.355	0.355	200,000	71,000	0.3550	0.601	-	0.601	0.601	0.601	118,163	0.6009	1.43%
2002-01-24	0	0.350	-	0.360	0.350	0.350	200,000	70,000	0.3500	0.592	-	0.609	0.592	0.592	118,163	0.5924	1.45%
2002-01-23	0	0.345	0.345	-	0.330	0.330	20,000	6,600	0.3300	0.584	0.584	-	0.559	0.559	11,816	0.5586	0.00%
2002-01-22	0	0.345	0.340	0.350	0.345	0.345	40,000	13,800	0.3450	0.584	0.575	0.592	0.584	0.584	23,633	0.5839	0.00%
2002-01-21	0	0.345	-	0.345	-	-	0	0	-	0.584	-	0.584	-	-	0	-	-1.43%
2002-01-18	0	0.350	-	0.350	0.300	0.355	180,000	56,830	0.3157	0.592	-	0.592	0.508	0.601	106,347	0.5344	1.45%
2002-01-17	0	0.345	0.320	0.350	0.320	0.345	357,520	122,126	0.3416	0.584	0.542	0.592	0.542	0.584	211,228	0.5782	-2.82%
2002-01-16	0	0.355	-	0.355	-	-	0	0	-	0.601	-	0.601	-	-	0	-	-1.39%
2002-01-15	0	0.360	-	0.360	0.355	0.360	435,024	155,078	0.3565	0.609	-	0.609	0.601	0.609	257,018	0.6034	0.00%
2002-01-14	0	0.360	0.275	0.360	0.315	0.360	10,000	3,330	0.3330	0.609	0.465	0.609	0.533	0.609	5,908	0.5636	0.00%
2002-01-11	0	0.360	-	0.360	0.360	0.360	8,000	2,880	0.3600	0.609	-	0.609	0.609	0.609	4,727	0.6093	-2.70%
2002-01-10	0	0.370	-	0.395	0.370	0.405	450,000	178,250	0.3961	0.626	-	0.669	0.626	0.685	265,866	0.6704	-2.63%
2002-01-09	0	0.380	-	0.380	0.380	0.380	100,000	38,000	0.3800	0.643	-	0.643	0.643	0.643	59,081	0.6432	0.00%
2002-01-08	0	0.380	0.380	0.385	0.365	0.400	584,880	225,789	0.3860	0.643	0.643	0.652	0.618	0.677	345,555	0.6534	-2.56%
2002-01-07	0	0.390	0.385	0.390	0.385	0.390	240,000	93,550	0.3898	0.660	0.652	0.660	0.652	0.660	141,795	0.6598	0.00%
2002-01-04	0	0.390	0.380	0.390	0.385	0.390	320,824	124,597	0.3884	0.660	0.643	0.660	0.652	0.660	189,547	0.6573	-2.50%
2002-01-03	0	0.400	0.380	0.400	0.385	0.405	715,840	284,872	0.3980	0.677	0.643	0.677	0.652	0.685	422,928	0.6736	2.56%
2002-01-02	0	0.390	0.380	-	0.370	0.390	1,111,200	422,558	0.3803	0.660	0.643	-	0.626	0.660	656,512	0.6436	8.33%
2001-12-31	0	0.360	0.365	0.420	0.350	0.385	599,840	217,787	0.3631	0.609	0.618	0.711	0.592	0.652	354,394	0.6145	7.46%
2001-12-28	0	0.335	0.335	0.360	0.335	0.360	539,920	190,642	0.3531	0.567	0.567	0.609	0.567	0.609	318,992	0.5976	-6.94%
2001-12-27	0	0.360	0.350	0.365	0.355	0.365	754,240	269,229	0.3570	0.609	0.592	0.618	0.601	0.618	445,615	0.6042	7.46%
2001-12-24	0	0.335	0.335	0.345	0.320	0.345	170,000	56,900	0.3347	0.567	0.567	0.584	0.542	0.584	100,438	0.5665	4.69%
2001-12-21	0	0.320	0.320	0.330	0.320	0.345	323,200	109,718	0.3395	0.542	0.542	0.559	0.542	0.584	190,951	0.5746	0.00%
2001-12-20	0	0.320	0.320	0.330	0.320	0.340	417,920	140,586	0.3364	0.542	0.542	0.559	0.542	0.575	246,913	0.5694	-3.03%
2001-12-19	0	0.330	0.330	0.340	0.305	0.340	2,307,519	761,653	0.3301	0.559	0.559	0.575	0.516	0.575	1,363,314	0.5587	3.13%
2001-12-18	0	0.320	0.320	0.330	0.300	0.325	383,200	120,614	0.3148	0.542	0.542	0.559	0.508	0.550	226,400	0.5327	3.23%
2001-12-17	0	0.310	0.305	0.310	0.305	0.320	912,040	288,281	0.3161	0.525	0.516	0.525	0.516	0.542	538,846	0.5350	3.33%
2001-12-14	0	0.300	0.300	0.310	0.290	0.315	1,178,064	359,717	0.3053	0.508	0.508	0.525	0.491	0.533	696,017	0.5168	-1.64%
2001-12-13	0	0.305	0.285	-	0.300	0.305	464,256	140,437	0.3025	0.516	0.482	-	0.508	0.516	274,289	0.5120	5.17%
2001-12-12	0	0.290	0.280	0.290	0.300	0.300	250,000	75,000	0.3000	0.491	0.474	0.491	0.508	0.508	147,703	0.5078	7.41%
2001-12-11	0	0.270	0.270	0.300	0.270	0.295	883,200	249,200	0.2822	0.457	0.457	0.508	0.457	0.499	521,807	0.4776	-8.47%
2001-12-10	0	0.295	0.285	0.295	0.290	0.300	438,000	126,880	0.2897	0.499	0.482	0.499	0.491	0.508	258,776	0.4903	3.51%
2001-12-07	0	0.285	0.285	0.300	0.275	0.285	497,520	139,700	0.2808	0.482	0.482	0.508	0.465	0.482	293,942	0.4753	3.64%
2001-12-06	0	0.275	0.265	0.280	0.250	0.275	635,816	170,979	0.2689	0.465	0.449	0.474	0.423	0.465	375,649	0.4552	3.77%
2001-12-05	0	0.265	0.265	0.270	0.248	0.285	498,000	129,690	0.2604	0.449	0.449	0.457	0.420	0.482	294,225	0.4408	-1.85%
2001-12-04	0	0.270	0.270	0.275	0.255	0.260	255,840	66,412	0.2596	0.457	0.457	0.465	0.432	0.440	151,154	0.4394	5.88%
2001-12-03	0	0.255	0.250	0.255	0.250	0.260	449,728	114,238	0.2540	0.432	0.423	0.432	0.423	0.440	265,706	0.4299	0.00%
2001-11-30	0	0.255	0.255	0.260	0.248	0.249	1,017,120	252,991	0.2487	0.432	0.432	0.440	0.420	0.421	600,929	0.4210	2.00%
2001-11-29	0	0.250	0.250	-	0.229	0.240	902,680	208,983	0.2315	0.423	0.423	-	0.388	0.406	533,316	0.3919	10.62%
2001-11-28	0	0.226	0.226	-	0.221	0.223	600,000	133,600	0.2227	0.383	0.383	-	0.374	0.377	354,488	0.3769	6.60%
2001-11-27	0	0.212	0.212	0.219	0.212	0.219	372,264	80,827	0.2171	0.359	0.359	0.371	0.359	0.371	219,939	0.3675	1.92%
2001-11-26	0	0.208	0.208	-	0.202	0.205	352,000	71,704	0.2037	0.352	0.352	-	0.342	0.347	207,966	0.3448	7.77%
2001-11-23	0	0.193	0.193	-	0.165	0.188	1,124,320	188,369	0.1675	0.327	0.327	-	0.279	0.318	664,264	0.2836	10.29%
2001-11-22	0	0.175	0.175	-	0.175	0.175	194,000	33,950	0.1750	0.296	0.296	-	0.296	0.296	114,618	0.2962	4.17%
2001-11-21	0	0.168	0.168	-	0.160	0.170	1,220,000	197,400	0.1618	0.284	0.284	-	0.271	0.288	720,793	0.2739	-1.18%
2001-11-20	0	0.170	0.170	-	-	-	0	0	-	0.288	0.288	-	-	-	0	-	0.00%
2001-11-19	0	0.170	-	-	0.170	0.170	800,000	136,000	0.1700	0.288	-	-	0.288	0.288	472,651	0.2877	-5.56%
2001-11-16	0	0.180	0.180	-	0.180	0.180	182,000	32,760	0.1800	0.305	0.305	-	0.305	0.305	107,528	0.3047	2.27%
2001-11-15	0	0.176	0.176	-	0.170	0.170	1,000,000	170,000	0.1700	0.298	0.298	-	0.288	0.288	590,814	0.2877	0.00%
2001-11-14	0	0.176	0.176	-	0.176	0.176	268,000	47,168	0.1760	0.298	0.298	-	0.298	0.298	158,338	0.2979	-5.38%
2001-11-13	0	0.186	0.182	-	0.184	0.186	232,000	42,920	0.1850	0.315	0.308	-	0.311	0.315	137,069	0.3131	3.33%
2001-11-12	0	0.180	0.176	-	0.177	0.180	500,000	89,400	0.1788	0.305	0.298	-	0.300	0.305	295,407	0.3026	0.56%
2001-11-09	0	0.179	0.179	-	0.178	0.180	292,000	52,328	0.1792	0.303	0.303	-	0.301	0.305	172,518	0.3033	-0.56%
2001-11-08	0	0.180	0.176	-	0.180	0.180	500,000	90,000	0.1800	0.305	0.298	-	0.305	0.305	295,407	0.3047	1.12%
2001-11-07	0	0.178	0.176	-	0.178	0.178	500,000	89,000	0.1780	0.301	0.298	-	0.301	0.301	295,407	0.3013	0.56%
2001-11-06	0	0.177	0.175	-	0.177	0.177	200,000	35,400	0.1770	0.300	0.296	-	0.300	0.300	118,163	0.2996	2.31%
2001-11-05	0	0.173	0.173	-	0.173	0.173	22,000	3,806	0.1730	0.293	0.293	-	0.293	0.293	12,998	0.2928	0.00%
2001-11-02	0	0.173	0.173	0.183	0.173	0.173	150,000	25,950	0.1730	0.293	0.293	0.310	0.293	0.293	88,622	0.2928	-2.81%
2001-11-01	0	0.178	0.175	-	-	-	0	0	-	0.301	0.296	-	-	-	0	-	0.00%
2001-10-31	0	0.178	0.172	-	-	-	0	0	-	0.301	0.291	-	-	-	0	-	0.00%
2001-10-30	0	0.178	0.178	-	-	-	0	0	-	0.301	0.301	-	-	-	0	-	1.71%
2001-10-29	0	0.175	0.172	0.184	0.170	0.178	872,000	152,350	0.1747	0.296	0.291	0.311	0.288	0.301	515,190	0.2957	5.19%
2001-10-26	0	0.185	0.185	-	0.177	0.177	150,000	26,550	0.1770	0.282	0.282	-	0.269	0.269	98,550	0.2694	3.35%
2001-10-24	0	0.179	0.179	-	0.178	0.178	150,000	26,700	0.1780	0.272	0.272	-	0.271	0.271	98,550	0.2709	-1.65%
2001-10-23	0	0.182	0.178	-	-	-	0	0	-	0.277	0.271	-	-	-	0	-	0.00%
2001-10-22	0	0.182	0.180	-	0.182	0.182	150,000	27,300	0.1820	0.277	0.274	-	0.277	0.277	98,550	0.2770	-1.62%
2001-10-19	0	0.185	0.184	0.192	0.185	0.186	200,000	37,150	0.1858	0.282	0.280	0.292	0.282	0.283	131,400	0.2827	-1.60%
2001-10-18	0	0.188	0.188	0.195	0.188	0.190	250,000	47,300	0.1892	0.286	0.286	0.297	0.286	0.289	164,249	0.2880	-4.08%
2001-10-17	0	0.196	0.190	-	-	-	0	0	-	0.298	0.289	-	-	-	0	-	0.00%
2001-10-16	0	0.196	0.188	0.198	0.196	0.200	142,000	27,872	0.1963	0.298	0.286	0.301	0.298	0.304	93,294	0.2988	-2.00%
2001-10-15	0	0.200	0.188	0.200	0.188	0.200	2,722,000	538,778	0.1979	0.304	0.286	0.304	0.286	0.304	1,788,348	0.3013	4.71%
2001-10-12	0	0.191	0.191	-	0.191	0.193	518,000	99,462	0.1920	0.291	0.291	-	0.291	0.294	340,325	0.2923	-2.05%
2001-10-11	0	0.195	0.195	-	0.189	0.191	1,200,000	227,450	0.1895	0.297	0.297	-	0.288	0.291	788,398	0.2885	2.63%
2001-10-10	0	0.190	0.190	-	0.188	0.190	338,000	63,620	0.1882	0.289	0.289	-	0.286	0.289	222,065	0.2865	0.53%
2001-10-09	0	0.189	0.188	-	0.186	0.189	1,386,000	260,796	0.1882	0.288	0.286	-	0.283	0.288	910,599	0.2864	3.28%
2001-10-08	0	0.183	0.178	-	0.183	0.183	124,000	22,692	0.1830	0.279	0.271	-	0.279	0.279	81,468	0.2785	1.67%
2001-10-05	0	0.180	0.180	-	0.180	0.180	94,640	17,029	0.1799	0.274	0.274	-	0.274	0.274	62,178	0.2739	1.69%
2001-10-04	0	0.177	0.176	-	0.177	0.177	2,440,000	429,000	0.1758	0.269	0.268	-	0.269	0.269	1,603,075	0.2676	-0.56%
2001-10-03	0	0.178	0.175	-	0.178	0.178	234,000	41,652	0.1780	0.271	0.266	-	0.271	0.271	153,738	0.2709	1.14%
2001-09-28	0	0.176	0.175	0.179	0.176	0.178	4,000,000	710,000	0.1775	0.268	0.266	0.272	0.268	0.271	2,627,992	0.2702	-1.12%
2001-09-27	0	0.178	0.176	0.179	0.176	0.178	3,144,000	558,344	0.1776	0.271	0.268	0.272	0.268	0.271	2,065,602	0.2703	1.71%
2001-09-26	0	0.175	0.169	0.175	0.173	0.175	3,100,000	537,300	0.1733	0.266	0.257	0.266	0.263	0.266	2,036,694	0.2638	1.16%
2001-09-25	0	0.173	0.158	0.174	0.150	0.174	6,188,000	1,039,724	0.1680	0.263	0.240	0.265	0.228	0.265	4,065,503	0.2557	8.12%
2001-09-24	0	0.160	0.158	-	0.154	0.160	290,400	46,374	0.1597	0.244	0.240	-	0.234	0.244	190,792	0.2431	3.90%
2001-09-21	0	0.154	0.154	-	0.152	0.164	370,000	56,644	0.1531	0.234	0.234	-	0.231	0.250	243,089	0.2330	-12.50%
2001-09-20	0	0.176	-	0.176	0.180	0.180	1,180,000	212,940	0.1805	0.268	-	0.268	0.274	0.274	775,258	0.2747	-3.83%
2001-09-19	0	0.183	-	-	0.183	0.183	100,000	18,300	0.1830	0.279	-	-	0.279	0.279	65,700	0.2785	-2.66%
2001-09-18	0	0.188	-	-	0.188	0.195	584,400	112,553	0.1926	0.286	-	-	0.286	0.297	383,950	0.2931	-3.59%
2001-09-17	0	0.195	0.185	0.195	0.190	0.196	2,195,680	426,056	0.1940	0.297	0.282	0.297	0.289	0.298	1,442,557	0.2953	1.04%
2001-09-14	0	0.193	0.186	-	0.193	0.193	340,000	65,620	0.1930	0.294	0.283	-	0.294	0.294	223,379	0.2938	0.52%
2001-09-13	0	0.192	0.190	0.197	0.192	0.197	332,000	64,844	0.1953	0.292	0.289	0.300	0.292	0.300	218,123	0.2973	-1.54%
2001-09-12	0	0.195	0.169	-	-	-	0	0	-	0.297	0.257	-	-	-	0	-	0.00%
2001-09-11	0	0.195	-	-	0.195	0.195	1,180,000	230,100	0.1950	0.297	-	-	0.297	0.297	775,258	0.2968	0.00%
2001-09-10	0	0.195	0.194	0.195	0.195	0.197	2,154,000	422,800	0.1963	0.297	0.295	0.297	0.297	0.300	1,415,174	0.2988	-0.51%
2001-09-07	0	0.196	0.192	0.200	0.194	0.196	1,540,000	299,740	0.1946	0.298	0.292	0.304	0.295	0.298	1,011,777	0.2963	0.00%
2001-09-06	0	0.196	0.192	0.197	0.195	0.196	616,400	120,592	0.1956	0.298	0.292	0.300	0.297	0.298	404,974	0.2978	1.03%
2001-09-05	0	0.194	0.192	0.196	0.193	0.194	1,870,000	361,450	0.1933	0.295	0.292	0.298	0.294	0.295	1,228,586	0.2942	0.00%
2001-09-04	0	0.194	0.191	0.195	0.192	0.194	1,020,000	196,820	0.1930	0.295	0.291	0.297	0.292	0.295	670,138	0.2937	1.04%
2001-09-03	0	0.192	0.187	0.195	0.191	0.192	500,000	95,700	0.1914	0.292	0.285	0.297	0.291	0.292	328,499	0.2913	4.92%
2001-08-31	0	0.183	0.183	0.185	0.183	0.183	598,000	109,434	0.1830	0.279	0.279	0.282	0.279	0.279	392,885	0.2785	1.67%
2001-08-30	0	0.180	0.180	-	0.176	0.180	14,000	2,472	0.1766	0.274	0.274	-	0.268	0.274	9,198	0.2688	0.00%
2001-08-29	0	0.180	0.179	0.185	0.179	0.181	2,859,600	514,714	0.1800	0.274	0.272	0.282	0.272	0.275	1,878,751	0.2740	-2.70%
2001-08-28	0	0.185	0.185	0.194	0.185	0.191	2,537,200	479,848	0.1891	0.282	0.282	0.295	0.282	0.291	1,666,935	0.2879	-1.60%
2001-08-27	0	0.188	-	0.188	0.188	0.188	150,000	28,200	0.1880	0.286	-	0.286	0.286	0.286	98,550	0.2862	-0.53%
2001-08-24	0	0.189	0.188	0.190	0.189	0.189	1,000,000	189,000	0.1890	0.288	0.286	0.289	0.288	0.288	656,998	0.2877	0.53%
2001-08-23	0	0.188	0.188	0.195	0.188	0.188	116,000	21,808	0.1880	0.286	0.286	0.297	0.286	0.286	76,212	0.2862	-1.05%
2001-08-22	0	0.190	0.189	0.191	0.190	0.191	1,202,320	229,394	0.1908	0.289	0.288	0.291	0.289	0.291	789,922	0.2904	-4.04%
2001-08-21	0	0.198	0.194	0.198	0.195	0.198	500,000	97,800	0.1956	0.301	0.295	0.301	0.297	0.301	328,499	0.2977	5.32%
2001-08-20	0	0.188	0.188	0.193	0.188	0.189	119,200	22,512	0.1889	0.286	0.286	0.294	0.286	0.288	78,314	0.2875	-2.59%
2001-08-17	0	0.193	0.186	0.198	0.186	0.195	664,000	125,918	0.1896	0.294	0.283	0.301	0.283	0.297	436,247	0.2886	-1.03%
2001-08-16	0	0.195	-	0.195	0.195	0.195	501,200	97,728	0.1950	0.297	-	0.297	0.297	0.297	329,287	0.2968	-4.41%
2001-08-15	0	0.204	0.198	0.206	0.198	0.204	2,080,000	420,040	0.2019	0.311	0.301	0.314	0.301	0.311	1,366,556	0.3074	1.49%
2001-08-14	0	0.201	0.201	-	0.196	0.205	3,299,120	661,667	0.2006	0.306	0.306	-	0.298	0.312	2,167,515	0.3053	0.50%
2001-08-13	0	0.200	0.200	0.214	0.200	0.200	60,000	12,000	0.2000	0.304	0.304	0.326	0.304	0.304	39,420	0.3044	-4.31%
2001-08-10	0	0.209	0.190	0.214	0.193	0.209	1,120,000	229,500	0.2049	0.318	0.289	0.326	0.294	0.318	735,838	0.3119	6.63%
2001-08-09	0	0.196	0.196	0.200	0.196	0.205	7,614,480	1,527,922	0.2007	0.298	0.298	0.304	0.298	0.312	5,002,698	0.3054	-3.45%
2001-08-08	0	0.203	0.198	0.203	0.199	0.214	3,522,800	716,260	0.2033	0.309	0.301	0.309	0.303	0.326	2,314,472	0.3095	-2.87%
2001-08-07	0	0.209	0.203	0.209	0.203	0.213	1,205,200	251,624	0.2088	0.318	0.309	0.318	0.309	0.324	791,814	0.3178	-1.88%
2001-08-06	0	0.213	0.209	0.214	0.205	0.223	1,746,000	372,930	0.2136	0.324	0.318	0.326	0.312	0.339	1,147,118	0.3251	-4.48%
2001-08-03	0	0.223	0.220	0.228	0.220	0.228	446,400	99,174	0.2222	0.339	0.335	0.347	0.335	0.347	293,284	0.3382	0.90%
2001-08-02	0	0.221	0.221	0.222	0.221	0.227	836,400	187,802	0.2245	0.336	0.336	0.338	0.336	0.346	549,513	0.3418	-1.78%
2001-08-01	0	0.225	0.219	0.225	0.218	0.225	563,200	123,634	0.2195	0.342	0.333	0.342	0.332	0.342	370,021	0.3341	2.27%
2001-07-31	0	0.220	0.220	-	0.210	0.220	6,840,000	1,481,738	0.2166	0.335	0.335	-	0.320	0.335	4,493,866	0.3297	2.33%
2001-07-30	0	0.215	0.209	0.217	0.209	0.219	5,140,960	1,104,588	0.2149	0.327	0.318	0.330	0.318	0.333	3,377,600	0.3270	0.47%
2001-07-27	0	0.214	0.214	0.219	0.205	0.240	4,996,000	1,064,046	0.2130	0.326	0.326	0.333	0.312	0.365	3,282,362	0.3242	2.88%
2001-07-26	0	0.208	0.208	0.212	0.208	0.215	2,042,000	435,308	0.2132	0.317	0.317	0.323	0.317	0.327	1,341,590	0.3245	-3.26%
2001-07-24	0	0.215	0.206	0.215	0.200	0.215	1,975,200	413,366	0.2093	0.327	0.314	0.327	0.304	0.327	1,297,702	0.3185	3.37%
2001-07-23	0	0.208	0.204	0.208	0.203	0.211	2,110,000	438,380	0.2078	0.317	0.311	0.317	0.309	0.321	1,386,266	0.3162	-5.02%
2001-07-20	0	0.219	0.213	0.219	0.203	0.223	2,686,000	560,560	0.2087	0.333	0.324	0.333	0.309	0.339	1,764,697	0.3177	2.34%
2001-07-19	0	0.214	0.204	0.215	0.196	0.217	5,612,000	1,133,628	0.2020	0.326	0.311	0.327	0.298	0.330	3,687,073	0.3075	8.63%
2001-07-18	0	0.197	0.193	0.200	0.194	0.197	4,430,000	863,160	0.1948	0.300	0.294	0.304	0.295	0.300	2,910,501	0.2966	1.55%
2001-07-17	0	0.194	0.194	0.196	0.189	0.196	4,024,000	779,956	0.1938	0.295	0.295	0.298	0.288	0.298	2,643,760	0.2950	-0.51%
2001-07-16	0	0.195	0.189	0.198	0.189	0.198	3,934,000	760,578	0.1933	0.297	0.288	0.301	0.288	0.301	2,584,630	0.2943	1.56%
2001-07-13	0	0.192	0.188	0.192	0.187	0.192	1,738,000	329,738	0.1897	0.292	0.286	0.292	0.285	0.292	1,141,862	0.2888	-1.03%
2001-07-12	0	0.194	0.192	0.194	0.189	0.194	2,910,000	558,520	0.1919	0.295	0.292	0.295	0.288	0.295	1,911,864	0.2921	2.65%
2001-07-11	0	0.189	0.187	0.190	0.188	0.194	6,746,000	1,285,694	0.1906	0.288	0.285	0.289	0.286	0.295	4,432,108	0.2901	-1.05%
2001-07-10	0	0.191	0.188	0.191	0.188	0.193	2,790,000	532,710	0.1909	0.291	0.286	0.291	0.286	0.294	1,833,024	0.2906	-0.52%
2001-07-09	0	0.192	0.190	0.193	0.190	0.193	2,073,200	396,996	0.1915	0.292	0.289	0.294	0.289	0.294	1,362,088	0.2915	-0.52%
2001-07-05	0	0.193	0.188	0.193	0.187	0.193	1,432,000	270,964	0.1892	0.294	0.286	0.294	0.285	0.294	940,821	0.2880	1.05%
2001-07-04	0	0.191	0.185	0.191	0.186	0.191	996,000	189,440	0.1902	0.291	0.282	0.291	0.283	0.291	654,370	0.2895	0.53%
2001-07-03	0	0.190	0.184	0.190	0.185	0.192	690,000	130,428	0.1890	0.289	0.280	0.289	0.282	0.292	453,329	0.2877	2.15%
2001-06-29	0	0.186	0.185	0.186	0.186	0.189	1,076,000	201,202	0.1870	0.283	0.282	0.283	0.283	0.288	706,930	0.2846	-1.06%
2001-06-28	0	0.188	0.184	0.188	0.184	0.190	450,000	83,800	0.1862	0.286	0.280	0.286	0.280	0.289	295,649	0.2834	1.62%
2001-06-27	0	0.185	0.185	0.190	0.179	0.190	2,808,400	513,972	0.1830	0.282	0.282	0.289	0.272	0.289	1,845,113	0.2786	0.54%
2001-06-26	0	0.184	0.175	0.184	0.176	0.184	500,000	91,200	0.1824	0.280	0.266	0.280	0.268	0.280	328,499	0.2776	2.79%
2001-06-22	0	0.179	0.176	-	0.174	0.179	770,000	136,400	0.1771	0.272	0.268	-	0.265	0.272	505,888	0.2696	1.13%
2001-06-21	0	0.177	0.173	0.177	0.173	0.177	530,000	93,000	0.1755	0.269	0.263	0.269	0.263	0.269	348,209	0.2671	2.31%
2001-06-20	0	0.173	0.172	-	0.167	0.178	830,000	142,750	0.1720	0.263	0.262	-	0.254	0.271	545,308	0.2618	0.00%
2001-06-19	0	0.173	-	0.173	0.173	0.180	600,000	105,700	0.1762	0.263	-	0.263	0.263	0.274	394,199	0.2681	-4.42%
2001-06-18	0	0.181	0.180	0.185	0.181	0.183	100,000	18,200	0.1820	0.275	0.274	0.282	0.275	0.279	65,700	0.2770	-1.09%
2001-06-15	0	0.183	0.179	0.187	0.179	0.183	208,000	37,752	0.1815	0.279	0.272	0.285	0.272	0.279	136,656	0.2763	-1.96%
2001-06-14	0	0.227	0.226	0.227	0.223	0.242	4,160,000	944,986	0.2272	0.284	0.283	0.284	0.279	0.303	3,323,659	0.2843	-1.30%
2001-06-13	0	0.230	0.226	0.230	0.227	0.232	771,200	176,070	0.2283	0.288	0.283	0.288	0.284	0.290	616,155	0.2858	0.00%
2001-06-12	0	0.230	0.228	0.230	0.220	0.234	1,810,400	413,504	0.2284	0.288	0.285	0.288	0.275	0.293	1,446,431	0.2859	1.32%
2001-06-11	0	0.227	0.225	0.227	0.206	0.228	1,454,000	310,136	0.2133	0.284	0.282	0.284	0.258	0.285	1,161,683	0.2670	8.61%
2001-06-08	0	0.209	0.209	0.220	0.209	0.245	968,000	205,186	0.2120	0.262	0.262	0.275	0.262	0.307	773,390	0.2653	0.00%
2001-06-07	0	0.209	0.209	0.210	0.195	0.210	592,000	115,920	0.1958	0.262	0.262	0.263	0.244	0.263	472,982	0.2451	8.29%
2001-06-06	0	0.193	0.192	0.194	0.190	0.193	252,000	48,130	0.1910	0.242	0.240	0.243	0.238	0.242	201,337	0.2391	2.12%
2001-06-05	0	0.189	0.183	0.190	0.185	0.189	6,188,000	1,154,232	0.1865	0.237	0.229	0.238	0.232	0.237	4,943,943	0.2335	1.61%
2001-06-04	0	0.186	0.186	0.191	0.182	0.186	5,446,000	1,009,364	0.1853	0.233	0.233	0.239	0.228	0.233	4,351,117	0.2320	2.20%
2001-06-01	0	0.182	-	0.185	0.181	0.193	16,127,200	3,035,746	0.1882	0.228	-	0.232	0.227	0.242	12,884,931	0.2356	2.82%
2001-05-31	0	0.177	0.172	0.185	0.177	0.184	6,730,000	1,211,980	0.1801	0.222	0.215	0.232	0.222	0.230	5,376,977	0.2254	4.12%
2001-05-30	0	0.170	0.168	-	0.170	0.170	400,000	68,000	0.1700	0.213	0.210	-	0.213	0.213	319,583	0.2128	0.00%
2001-05-29	0	0.170	0.165	0.172	0.168	0.170	130,000	22,040	0.1695	0.213	0.207	0.215	0.210	0.213	103,864	0.2122	6.25%
2001-05-28	0	0.160	0.155	-	0.155	0.160	424,000	67,220	0.1585	0.200	0.194	-	0.194	0.200	338,758	0.1984	5.26%
2001-05-25	0	0.152	0.150	0.155	0.152	0.152	5,120,000	778,240	0.1520	0.190	0.188	0.194	0.190	0.190	4,090,657	0.1902	4.83%
2001-05-24	0	0.145	0.145	-	0.130	0.145	180,000	24,420	0.1357	0.181	0.181	-	0.163	0.181	143,812	0.1698	16.00%
2001-05-23	0	0.125	0.120	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2001-05-22	0	0.125	0.125	-	0.125	0.125	48,000	6,000	0.1250	0.156	0.156	-	0.156	0.156	38,350	0.1565	1.63%
2001-05-21	0	0.123	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2001-05-18	0	0.123	0.116	-	-	-	0	0	-	0.154	0.145	-	-	-	0	-	0.00%
2001-05-17	0	0.123	-	0.125	0.121	0.123	274,400	33,394	0.1217	0.154	-	0.156	0.151	0.154	219,234	0.1523	1.65%
2001-05-16	0	0.121	-	0.121	0.112	0.121	296,000	34,396	0.1162	0.151	-	0.151	0.140	0.151	236,491	0.1454	9.01%
2001-05-15	0	0.111	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2001-05-14	0	0.111	0.080	0.114	0.111	0.111	140,000	15,540	0.1110	0.139	0.100	0.143	0.139	0.139	111,854	0.1389	0.91%
2001-05-11	0	0.110	-	0.115	-	-	0	0	-	0.138	-	0.144	-	-	0	-	0.00%
2001-05-10	0	0.110	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-09	0	0.110	0.062	-	-	-	0	0	-	0.138	0.078	-	-	-	0	-	0.00%
2001-05-08	0	0.110	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-07	0	0.110	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-04	0	0.110	0.110	-	0.100	0.110	24,000	2,620	0.1092	0.138	0.138	-	0.125	0.138	19,175	0.1366	10.00%
2001-05-03	0	0.100	0.100	-	0.100	0.100	22,000	2,200	0.1000	0.125	0.125	-	0.125	0.125	17,577	0.1252	4.17%
2001-05-02	0	0.096	0.096	-	0.090	0.096	1,031,200	94,904	0.0920	0.120	0.120	-	0.113	0.120	823,884	0.1152	7.87%
2001-04-27	0	0.089	0.089	-	0.088	0.088	490,000	43,120	0.0880	0.111	0.111	-	0.110	0.110	391,489	0.1101	-9.18%
2001-04-26	0	0.098	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-04-25	0	0.098	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-04-24	0	0.098	-	0.098	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-7.55%
2001-04-23	0	0.106	-	-	0.106	0.106	92,000	9,752	0.1060	0.133	-	-	0.133	0.133	73,504	0.1327	8.16%
2001-04-20	0	0.098	0.088	-	-	-	0	0	-	0.123	0.110	-	-	-	0	-	0.00%
2001-04-19	0	0.098	0.082	-	0.098	0.098	602,000	58,996	0.0980	0.123	0.103	-	0.123	0.123	480,972	0.1227	22.50%
2001-04-18	0	0.080	0.080	0.086	0.080	0.087	1,436,800	116,992	0.0814	0.100	0.100	0.108	0.100	0.109	1,147,941	0.1019	-18.37%
2001-04-17	0	0.098	-	0.098	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-04-12	0	0.098	0.073	-	-	-	0	0	-	0.123	0.091	-	-	-	0	-	0.00%
2001-04-11	0	0.098	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2001-04-10	0	0.098	-	0.098	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-04-09	0	0.098	-	0.099	0.098	0.098	602,000	58,996	0.0980	0.123	-	0.124	0.123	0.123	480,972	0.1227	1.03%
2001-04-06	0	0.097	-	-	-	-	650,000	61,750	0.0950	0.121	-	-	-	-	519,322	0.1189	0.00%
2001-04-04	0	0.097	-	0.099	-	-	0	0	-	0.121	-	0.124	-	-	0	-	0.00%
2001-04-03	0	0.097	-	0.097	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2001-04-02	0	0.097	-	0.097	0.097	0.097	100,000	9,700	0.0970	0.121	-	0.121	0.121	0.121	79,896	0.1214	0.00%
2001-03-30	0	0.097	-	0.098	0.097	0.098	3,000,000	291,100	0.0970	0.121	-	0.123	0.121	0.123	2,396,869	0.1215	-1.02%
2001-03-29	0	0.098	-	0.098	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-03-28	0	0.098	0.094	0.098	-	-	0	0	-	0.123	0.118	0.123	-	-	0	-	0.00%
2001-03-27	0	0.098	-	0.099	0.094	0.099	854,800	80,810	0.0945	0.123	-	0.124	0.118	0.124	682,948	0.1183	0.00%
2001-03-26	0	0.098	0.100	-	0.083	0.098	145,600	13,130	0.0902	0.123	0.125	-	0.104	0.123	116,328	0.1129	4.26%
2001-03-23	0	0.094	0.094	0.125	0.094	0.125	180,000	21,858	0.1214	0.118	0.118	0.156	0.118	0.156	143,812	0.1520	-24.80%
2001-03-22	0	0.125	-	0.125	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-7.41%
2001-03-21	0	0.135	-	0.135	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-15.62%
2001-03-20	0	0.160	-	0.160	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-9.60%
2001-03-19	0	0.177	-	0.177	0.179	0.179	942,000	168,618	0.1790	0.222	-	0.222	0.224	0.224	752,617	0.2240	8.59%
2001-03-16	0	0.163	-	0.163	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2001-03-15	0	0.163	-	0.165	-	-	0	0	-	0.204	-	0.207	-	-	0	-	0.00%
2001-03-14	0	0.163	-	0.163	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2001-03-13	0	0.163	-	0.163	-	-	0	0	-	0.204	-	0.204	-	-	0	-	-1.81%
2001-03-12	0	0.166	-	0.166	-	-	172,000	28,552	0.1660	0.208	-	0.208	-	-	137,421	0.2078	-0.60%
2001-03-09	0	0.167	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2001-03-08	0	0.167	-	0.167	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2001-03-07	0	0.167	-	0.167	0.167	0.167	730,000	121,910	0.1670	0.209	-	0.209	0.209	0.209	583,238	0.2090	3.73%
2001-03-06	0	0.161	-	0.161	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2001-03-05	0	0.161	-	0.161	0.164	0.164	172,800	28,304	0.1638	0.202	-	0.202	0.205	0.205	138,060	0.2050	-4.73%
2001-03-02	0	0.169	-	0.169	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2001-03-01	0	0.169	-	0.170	-	-	0	0	-	0.212	-	0.213	-	-	0	-	0.00%
2001-02-28	0	0.169	-	0.175	-	-	0	0	-	0.212	-	0.219	-	-	0	-	0.00%
2001-02-27	0	0.169	-	0.174	-	-	0	0	-	0.212	-	0.218	-	-	0	-	0.00%
2001-02-26	0	0.169	-	0.173	-	-	0	0	-	0.212	-	0.217	-	-	0	-	0.00%
2001-02-23	0	0.169	-	0.173	-	-	0	0	-	0.212	-	0.217	-	-	0	-	0.00%
2001-02-22	0	0.169	-	0.173	-	-	0	0	-	0.212	-	0.217	-	-	0	-	0.00%
2001-02-21	0	0.169	-	0.173	-	-	0	0	-	0.212	-	0.217	-	-	0	-	0.00%
2001-02-20	0	0.169	-	0.173	-	-	0	0	-	0.212	-	0.217	-	-	0	-	0.00%
2001-02-19	0	0.169	-	0.169	0.173	0.173	1,000,000	173,000	0.1730	0.212	-	0.212	0.217	0.217	798,956	0.2165	1.81%
2001-02-16	0	0.166	-	0.174	-	-	0	0	-	0.208	-	0.218	-	-	0	-	0.00%
2001-02-15	0	0.166	-	0.166	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2001-02-14	0	0.166	-	0.166	0.165	0.170	1,430,000	239,020	0.1671	0.208	-	0.208	0.207	0.213	1,142,508	0.2092	-1.78%
2001-02-13	0	0.169	-	-	0.169	0.169	240,000	40,560	0.1690	0.212	-	-	0.212	0.212	191,750	0.2115	2.42%
2001-02-12	0	0.165	-	0.165	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-2.94%
2001-02-09	0	0.170	-	0.170	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2001-02-08	0	0.170	-	0.170	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2001-02-07	0	0.170	-	0.170	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-2.86%
2001-02-06	0	0.175	-	0.176	0.174	0.186	928,000	162,440	0.1750	0.219	-	0.220	0.218	0.233	741,432	0.2191	2.94%
2001-02-05	0	0.170	-	0.180	-	-	0	0	-	0.213	-	0.225	-	-	0	-	0.00%
2001-02-02	0	0.170	0.158	0.188	0.162	0.186	36,000	6,264	0.1740	0.213	0.198	0.235	0.203	0.233	28,762	0.2178	10.39%
2001-02-01	0	0.154	-	-	0.154	0.154	84,000	12,936	0.1540	0.193	-	-	0.193	0.193	67,112	0.1928	-4.94%
2001-01-31	0	0.162	0.162	0.172	0.153	0.177	2,176,000	371,814	0.1709	0.203	0.203	0.215	0.191	0.222	1,738,529	0.2139	-6.90%
2001-01-30	0	0.174	0.174	0.180	0.173	0.184	720,000	128,810	0.1789	0.218	0.218	0.225	0.217	0.230	575,249	0.2239	-3.87%
2001-01-29	0	0.181	0.160	0.182	0.164	0.185	2,330,000	424,480	0.1822	0.227	0.200	0.228	0.205	0.232	1,861,569	0.2280	-1.63%
2001-01-23	0	0.184	0.178	0.184	0.169	0.184	1,656,000	282,020	0.1703	0.230	0.223	0.230	0.212	0.230	1,323,072	0.2132	8.88%
2001-01-22	0	0.169	0.164	0.169	0.168	0.172	710,000	120,090	0.1691	0.212	0.205	0.212	0.210	0.215	567,259	0.2117	-2.31%
2001-01-19	0	0.173	0.157	0.174	0.173	0.176	300,000	52,350	0.1745	0.217	0.197	0.218	0.217	0.220	239,687	0.2184	-0.57%
2001-01-18	0	0.174	0.167	-	0.160	0.174	516,000	86,710	0.1680	0.218	0.209	-	0.200	0.218	412,262	0.2103	2.35%
2001-01-17	0	0.170	-	0.170	0.170	0.170	674,000	114,580	0.1700	0.213	-	0.213	0.213	0.213	538,497	0.2128	-0.58%
2001-01-16	0	0.171	-	0.171	0.171	0.174	1,654,000	283,934	0.1717	0.214	-	0.214	0.214	0.218	1,321,474	0.2149	-2.29%
2001-01-15	0	0.175	-	0.176	0.175	0.179	1,274,000	224,850	0.1765	0.219	-	0.220	0.219	0.224	1,017,871	0.2209	-2.78%
2001-01-12	0	0.180	-	0.180	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2001-01-11	0	0.180	-	-	0.180	0.180	674,000	121,320	0.1800	0.225	-	-	0.225	0.225	538,497	0.2253	0.56%
2001-01-10	0	0.179	-	0.182	-	-	0	0	-	0.224	-	0.228	-	-	0	-	0.00%
2001-01-09	0	0.179	-	0.179	0.173	0.180	270,000	47,720	0.1767	0.224	-	0.224	0.217	0.225	215,718	0.2212	1.13%
2001-01-08	0	0.177	-	0.177	0.174	0.179	280,000	49,230	0.1758	0.222	-	0.222	0.218	0.224	223,708	0.2201	-0.56%
2001-01-05	0	0.178	0.171	0.178	0.174	0.180	688,000	122,616	0.1782	0.223	0.214	0.223	0.218	0.225	549,682	0.2231	1.71%
2001-01-04	0	0.175	-	0.175	0.176	0.176	200,000	35,200	0.1760	0.219	-	0.219	0.220	0.220	159,791	0.2203	-0.57%
2001-01-03	0	0.176	-	0.176	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-01-02	0	0.176	0.168	0.176	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2000-12-29	0	0.176	-	0.177	0.176	0.176	110,000	19,360	0.1760	0.220	-	0.222	0.220	0.220	87,885	0.2203	1.73%
2000-12-28	0	0.173	0.169	0.176	-	-	0	0	-	0.217	0.212	0.220	-	-	0	-	0.00%
2000-12-27	0	0.173	0.172	0.180	0.169	0.181	312,000	54,728	0.1754	0.217	0.215	0.225	0.212	0.227	249,274	0.2195	2.37%
2000-12-22	0	0.169	0.164	0.171	0.157	0.177	4,684,000	780,070	0.1665	0.212	0.205	0.214	0.197	0.222	3,742,312	0.2084	4.32%
2000-12-21	0	0.162	0.155	0.169	0.151	0.164	1,762,400	275,784	0.1565	0.203	0.194	0.212	0.189	0.205	1,408,081	0.1959	-5.81%
2000-12-20	0	0.172	0.172	0.174	0.170	0.175	1,790,000	308,710	0.1725	0.215	0.215	0.218	0.213	0.219	1,430,132	0.2159	-1.71%
2000-12-19	0	0.175	0.174	0.177	0.172	0.176	1,728,400	300,991	0.1741	0.219	0.218	0.222	0.215	0.220	1,380,916	0.2180	1.16%
2000-12-18	0	0.173	0.173	0.182	0.173	0.178	1,832,000	320,134	0.1747	0.217	0.217	0.228	0.217	0.223	1,463,688	0.2187	-1.14%
2000-12-15	0	0.175	0.173	0.175	0.173	0.175	1,444,000	250,936	0.1738	0.219	0.217	0.219	0.217	0.219	1,153,693	0.2175	-0.57%
2000-12-14	0	0.176	0.170	0.184	0.173	0.177	1,818,000	320,564	0.1763	0.220	0.213	0.230	0.217	0.222	1,452,503	0.2207	6.67%
2000-12-13	0	0.165	-	0.165	0.165	0.165	50,000	8,250	0.1650	0.207	-	0.207	0.207	0.207	39,948	0.2065	-2.37%
2000-12-12	0	0.169	-	-	0.169	0.169	60,000	10,140	0.1690	0.212	-	-	0.212	0.212	47,937	0.2115	1.20%
2000-12-11	0	0.167	-	0.183	-	-	0	0	-	0.209	-	0.229	-	-	0	-	0.00%
2000-12-08	0	0.167	0.165	-	-	-	0	0	-	0.209	0.207	-	-	-	0	-	0.00%
2000-12-07	0	0.167	0.167	0.177	0.166	0.174	645,200	110,010	0.1705	0.209	0.209	0.222	0.208	0.218	515,487	0.2134	-1.76%
2000-12-06	0	0.170	0.167	0.177	0.166	0.174	743,200	125,916	0.1694	0.213	0.209	0.222	0.208	0.218	593,784	0.2121	2.41%
2000-12-05	0	0.166	0.166	0.170	-	-	0	0	-	0.208	0.208	0.213	-	-	0	-	7.79%
2000-12-04	0	0.154	0.152	-	0.144	0.154	261,200	40,164	0.1538	0.193	0.190	-	0.180	0.193	208,687	0.1925	7.69%
2000-12-01	0	0.143	0.140	-	0.140	0.143	140,400	19,900	0.1417	0.179	0.175	-	0.175	0.179	112,173	0.1774	-2.05%
2000-11-30	0	0.146	-	0.146	0.146	0.164	130,000	20,332	0.1564	0.183	-	0.183	0.183	0.205	103,864	0.1958	-18.44%
2000-11-29	0	0.179	-	0.179	-	-	0	0	-	0.224	-	0.224	-	-	0	-	-5.29%
2000-11-28	0	0.189	-	0.189	-	-	1,000	160	0.1600	0.237	-	0.237	-	-	799	0.2003	0.00%
2000-11-27	0	0.189	-	0.190	-	-	20,000	3,780	0.1890	0.237	-	0.238	-	-	15,979	0.2366	0.00%
2000-11-24	0	0.189	-	0.190	0.187	0.189	433,000	81,678	0.1886	0.237	-	0.238	0.234	0.237	345,948	0.2361	-2.07%
2000-11-23	0	0.193	-	0.193	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-1.03%
2000-11-22	0	0.195	-	0.197	-	-	0	0	-	0.244	-	0.247	-	-	0	-	0.00%
2000-11-21	0	0.195	-	0.199	-	-	0	0	-	0.244	-	0.249	-	-	0	-	0.00%
2000-11-20	0	0.195	-	0.195	0.195	0.195	160,000	31,200	0.1950	0.244	-	0.244	0.244	0.244	127,833	0.2441	1.56%
2000-11-17	0	0.192	-	0.195	-	-	0	0	-	0.240	-	0.244	-	-	0	-	0.00%
2000-11-16	0	0.192	0.185	-	0.192	0.192	200,000	38,400	0.1920	0.240	0.232	-	0.240	0.240	159,791	0.2403	2.13%
2000-11-15	0	0.188	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2000-11-14	0	0.188	0.185	0.192	-	-	0	0	-	0.235	0.232	0.240	-	-	0	-	0.00%
2000-11-13	0	0.188	0.188	0.200	0.185	0.186	700,000	130,100	0.1859	0.235	0.235	0.250	0.232	0.233	559,270	0.2326	-1.05%
2000-11-10	0	0.190	0.190	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	0.00%
2000-11-09	0	0.190	0.190	0.200	0.185	0.201	378,000	74,742	0.1977	0.238	0.238	0.250	0.232	0.252	302,006	0.2475	1.06%
2000-11-08	0	0.188	0.188	0.214	0.188	0.207	292,000	57,476	0.1968	0.235	0.235	0.268	0.235	0.259	233,295	0.2464	-7.84%
2000-11-07	0	0.204	0.192	0.204	0.193	0.204	482,000	94,990	0.1971	0.255	0.240	0.255	0.242	0.255	385,097	0.2467	5.70%
2000-11-06	0	0.193	0.193	0.196	0.192	0.196	510,000	98,266	0.1927	0.242	0.242	0.245	0.240	0.245	407,468	0.2412	0.52%
2000-11-03	0	0.192	0.192	-	0.187	0.202	520,000	101,620	0.1954	0.240	0.240	-	0.234	0.253	415,457	0.2446	-3.52%
2000-11-02	0	0.199	0.191	0.201	0.190	0.206	338,000	68,754	0.2034	0.249	0.239	0.252	0.238	0.258	270,047	0.2546	2.58%
2000-11-01	0	0.194	0.194	-	0.191	0.191	100,000	19,100	0.1910	0.243	0.243	-	0.239	0.239	79,896	0.2391	1.57%
2000-10-31	0	0.191	0.170	-	0.170	0.195	110,000	20,080	0.1825	0.239	0.213	-	0.213	0.244	87,885	0.2285	15.06%
2000-10-30	0	0.166	0.166	-	0.158	0.165	996,000	163,590	0.1642	0.208	0.208	-	0.198	0.207	795,761	0.2056	3.75%
2000-10-27	0	0.160	0.160	-	0.160	0.160	10,000	1,600	0.1600	0.200	0.200	-	0.200	0.200	7,990	0.2003	2.95%
2000-10-26	0	0.189	0.187	0.189	0.182	0.189	1,278,000	236,208	0.1848	0.195	0.192	0.195	0.187	0.195	1,241,704	0.1902	2.72%
2000-10-25	0	0.184	0.174	0.187	0.176	0.184	224,000	40,616	0.1813	0.189	0.179	0.192	0.181	0.189	217,638	0.1866	6.98%
2000-10-24	0	0.172	0.168	0.178	0.170	0.174	506,000	86,764	0.1715	0.177	0.173	0.183	0.175	0.179	491,629	0.1765	1.18%
2000-10-23	0	0.170	0.170	0.187	0.170	0.185	490,000	87,900	0.1794	0.175	0.175	0.192	0.175	0.190	476,084	0.1846	-8.11%
2000-10-20	0	0.185	-	0.189	-	-	0	0	-	0.190	-	0.195	-	-	0	-	0.00%
2000-10-19	0	0.185	-	0.186	0.184	0.185	580,000	107,130	0.1847	0.190	-	0.191	0.189	0.190	563,528	0.1901	8.82%
2000-10-18	0	0.170	0.170	0.180	0.170	0.180	94,000	16,480	0.1753	0.175	0.175	0.185	0.175	0.185	91,330	0.1804	-14.14%
2000-10-17	0	0.198	0.184	0.198	0.184	0.232	338,000	64,508	0.1909	0.204	0.189	0.204	0.189	0.239	328,401	0.1964	-1.00%
2000-10-16	0	0.200	-	0.220	0.196	0.200	250,000	49,800	0.1992	0.206	-	0.226	0.202	0.206	242,900	0.2050	-16.67%
2000-10-13	0	0.240	-	0.240	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2000-10-12	0	0.240	-	0.240	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2000-10-11	0	0.240	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
2000-10-10	0	0.240	-	0.240	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2000-10-09	0	0.240	-	0.240	-	-	410,000	102,500	0.2500	0.247	-	0.247	-	-	398,356	0.2573	-4.00%
2000-10-05	0	0.250	-	0.250	-	-	100,000	25,000	0.2500	0.257	-	0.257	-	-	97,160	0.2573	-3.85%
2000-10-04	0	0.260	-	0.260	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2000-10-03	0	0.260	-	0.260	0.265	0.265	220,000	58,300	0.2650	0.268	-	0.268	0.273	0.273	213,752	0.2727	4.00%
2000-09-29	0	0.250	-	0.255	0.255	0.255	1,600,000	408,000	0.2550	0.257	-	0.262	0.262	0.262	1,554,559	0.2625	0.00%
2000-09-28	0	0.250	-	0.260	-	-	0	0	-	0.257	-	0.268	-	-	0	-	0.00%
2000-09-27	0	0.250	-	0.250	-	-	0	0	-	0.257	-	0.257	-	-	0	-	0.00%
2000-09-26	0	0.250	-	0.250	0.248	0.250	410,000	102,100	0.2490	0.257	-	0.257	0.255	0.257	398,356	0.2563	0.00%
2000-09-25	0	0.250	-	0.250	-	-	0	0	-	0.257	-	0.257	-	-	0	-	0.00%
2000-09-22	0	0.250	-	0.250	-	-	0	0	-	0.257	-	0.257	-	-	0	-	-7.41%
2000-09-21	0	0.270	-	0.270	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
2000-09-20	0	0.270	-	0.270	-	-	0	0	-	0.278	-	0.278	-	-	0	-	-1.82%
2000-09-19	0	0.275	-	0.275	0.250	0.275	250,000	64,750	0.2590	0.283	-	0.283	0.257	0.283	242,900	0.2666	5.77%
2000-09-18	0	0.260	-	0.260	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
2000-09-15	0	0.260	-	0.270	-	-	0	0	-	0.268	-	0.278	-	-	0	-	0.00%
2000-09-14	0	0.260	-	0.265	-	-	0	0	-	0.268	-	0.273	-	-	0	-	0.00%
2000-09-12	0	0.260	-	0.270	-	-	0	0	-	0.268	-	0.278	-	-	0	-	0.00%
2000-09-11	0	0.260	-	0.270	-	-	0	0	-	0.268	-	0.278	-	-	0	-	0.00%
2000-09-08	0	0.260	0.250	0.270	0.260	0.260	110,000	28,600	0.2600	0.268	0.257	0.278	0.268	0.268	106,876	0.2676	-3.70%
2000-09-07	0	0.270	0.255	0.280	-	-	0	0	-	0.278	0.262	0.288	-	-	0	-	0.00%
2000-09-06	0	0.270	0.250	0.280	-	-	0	0	-	0.278	0.257	0.288	-	-	0	-	0.00%
2000-09-05	0	0.270	0.270	0.280	0.270	0.270	130,000	35,100	0.2700	0.278	0.278	0.288	0.278	0.278	126,308	0.2779	-3.57%
2000-09-04	0	0.280	0.280	0.285	0.270	0.290	1,906,000	535,480	0.2809	0.288	0.288	0.293	0.278	0.298	1,851,869	0.2892	-1.75%
2000-09-01	0	0.285	0.270	0.290	0.285	0.285	120,000	34,200	0.2850	0.293	0.278	0.298	0.293	0.293	116,592	0.2933	5.56%
2000-08-31	0	0.270	0.265	0.285	0.270	0.270	1,856,000	501,120	0.2700	0.278	0.273	0.293	0.278	0.278	1,803,289	0.2779	0.00%
2000-08-30	0	0.270	0.270	0.285	0.270	0.285	2,276,000	645,660	0.2837	0.278	0.278	0.293	0.278	0.293	2,211,361	0.2920	0.00%
2000-08-29	0	0.270	0.270	0.290	0.270	0.275	40,000	10,900	0.2725	0.278	0.278	0.298	0.278	0.283	38,864	0.2805	-8.47%
2000-08-28	0	0.295	0.270	0.295	0.290	0.295	2,416,000	711,610	0.2945	0.304	0.278	0.304	0.298	0.304	2,347,385	0.3032	1.72%
2000-08-25	0	0.290	0.260	0.290	-	-	0	0	-	0.298	0.268	0.298	-	-	0	-	0.00%
2000-08-24	0	0.290	-	0.290	0.290	0.290	100,000	29,000	0.2900	0.298	-	0.298	0.298	0.298	97,160	0.2985	-1.69%
2000-08-23	0	0.295	0.270	0.295	-	-	0	0	-	0.304	0.278	0.304	-	-	0	-	0.00%
2000-08-22	0	0.295	0.295	0.300	0.280	0.280	360,000	100,800	0.2800	0.304	0.304	0.309	0.288	0.288	349,776	0.2882	0.00%
2000-08-21	0	0.295	0.295	0.305	0.270	0.310	880,000	260,720	0.2963	0.304	0.304	0.314	0.278	0.319	855,008	0.3049	3.51%
2000-08-18	0	0.285	0.285	0.300	0.285	0.305	142,000	42,620	0.3001	0.293	0.293	0.309	0.293	0.314	137,967	0.3089	-3.39%
2000-08-17	0	0.295	0.270	0.310	0.270	0.295	318,000	91,360	0.2873	0.304	0.278	0.319	0.278	0.304	308,969	0.2957	7.27%
2000-08-16	0	0.275	0.275	0.290	0.275	0.275	42,000	11,550	0.2750	0.283	0.283	0.298	0.283	0.283	40,807	0.2830	-6.78%
2000-08-15	0	0.295	0.275	0.295	-	-	0	0	-	0.304	0.283	0.304	-	-	0	-	0.00%
2000-08-14	0	0.295	0.270	0.300	0.270	0.295	776,000	219,720	0.2831	0.304	0.278	0.309	0.278	0.304	753,961	0.2914	11.32%
2000-08-11	0	0.265	0.265	0.290	0.265	0.290	62,000	17,430	0.2811	0.273	0.273	0.298	0.273	0.298	60,239	0.2893	-8.62%
2000-08-10	0	0.290	0.255	0.295	0.285	0.290	90,000	25,700	0.2856	0.298	0.262	0.304	0.293	0.298	87,444	0.2939	1.75%
2000-08-09	0	0.285	0.255	0.285	0.290	0.290	90,000	26,100	0.2900	0.293	0.262	0.293	0.298	0.298	87,444	0.2985	-1.72%
2000-08-08	0	0.290	0.270	0.290	0.290	0.290	540,000	156,600	0.2900	0.298	0.278	0.298	0.298	0.298	524,664	0.2985	0.00%
2000-08-07	0	0.290	0.265	0.290	0.270	0.290	220,000	60,480	0.2749	0.298	0.273	0.298	0.278	0.298	213,752	0.2829	7.41%
2000-08-04	0	0.270	0.260	0.295	0.270	0.275	400,000	108,150	0.2704	0.278	0.268	0.304	0.278	0.283	388,640	0.2783	-5.26%
2000-08-03	0	0.285	0.280	0.290	0.280	0.285	160,000	45,100	0.2819	0.293	0.288	0.298	0.288	0.293	155,456	0.2901	-5.00%
2000-08-02	0	0.300	0.295	0.310	0.250	0.310	352,000	101,890	0.2895	0.309	0.304	0.319	0.257	0.319	342,003	0.2979	0.00%
2000-08-01	0	0.300	0.300	0.310	0.300	0.310	292,000	89,200	0.3055	0.309	0.309	0.319	0.309	0.319	283,707	0.3144	1.69%
2000-07-31	0	0.295	0.295	0.310	0.295	0.320	692,000	215,210	0.3110	0.304	0.304	0.319	0.304	0.329	672,347	0.3201	-1.67%
2000-07-28	0	0.300	0.300	0.315	0.290	0.325	570,000	178,150	0.3125	0.309	0.309	0.324	0.298	0.334	553,812	0.3217	-9.09%
2000-07-27	0	0.330	0.325	0.330	0.330	0.350	420,000	140,100	0.3336	0.340	0.334	0.340	0.340	0.360	408,072	0.3433	0.00%
2000-07-26	0	0.330	0.325	0.330	0.330	0.350	920,000	309,980	0.3369	0.340	0.334	0.340	0.340	0.360	893,872	0.3468	0.00%
2000-07-25	0	0.330	0.330	0.350	0.330	0.370	810,000	287,080	0.3544	0.340	0.340	0.360	0.340	0.381	786,996	0.3648	-13.16%
2000-07-24	0	0.380	0.365	0.380	0.350	0.420	2,250,000	908,850	0.4039	0.391	0.376	0.391	0.360	0.432	2,186,099	0.4157	1.33%
2000-07-21	0	0.375	0.360	0.385	0.300	0.380	2,124,000	770,520	0.3628	0.386	0.371	0.396	0.309	0.391	2,063,678	0.3734	17.19%
2000-07-20	0	0.320	0.305	0.320	0.300	0.355	1,078,000	343,660	0.3188	0.329	0.314	0.329	0.309	0.365	1,047,384	0.3281	-9.86%
2000-07-19	0	0.355	0.350	0.375	0.290	0.400	3,044,000	1,030,420	0.3385	0.365	0.360	0.386	0.298	0.412	2,957,549	0.3484	-15.48%
2000-07-18	0	0.420	0.420	0.430	0.420	0.450	230,000	99,900	0.4343	0.432	0.432	0.443	0.432	0.463	223,468	0.4470	-5.62%
2000-07-17	0	0.445	0.420	0.450	0.420	0.480	842,000	380,600	0.4520	0.458	0.432	0.463	0.432	0.494	818,087	0.4652	0.00%
2000-07-14	0	0.445	0.440	0.455	0.410	0.500	3,126,000	1,437,830	0.4600	0.458	0.453	0.468	0.422	0.515	3,037,220	0.4734	-5.32%
2000-07-13	0	0.470	0.465	0.470	0.440	0.850	47,374,000	34,387,940	0.7259	0.484	0.479	0.484	0.453	0.875	46,028,560	0.7471	-38.96%
2000-07-12	0	0.770	0.760	0.780	0.730	0.800	14,744,000	11,386,940	0.7723	0.793	0.782	0.803	0.751	0.823	14,325,265	0.7949	5.48%
2000-07-11	0	0.730	0.740	0.760	0.500	0.830	28,902,000	20,972,860	0.7257	0.751	0.762	0.782	0.515	0.854	28,081,172	0.7469	37.74%
2000-07-10	0	0.530	0.530	0.540	0.450	0.580	5,670,000	2,958,630	0.5218	0.545	0.545	0.556	0.463	0.597	5,508,970	0.5371	20.45%
2000-07-07	0	0.440	0.440	0.500	0.430	0.510	268,000	123,430	0.4606	0.453	0.453	0.515	0.443	0.525	260,389	0.4740	-2.22%
2000-07-06	0	0.450	0.445	0.450	0.440	0.465	532,000	238,080	0.4475	0.463	0.458	0.463	0.453	0.479	516,891	0.4606	-2.17%
2000-07-05	0	0.460	0.455	0.465	0.460	0.475	192,000	89,280	0.4650	0.473	0.468	0.479	0.473	0.489	186,547	0.4786	2.22%
2000-07-04	0	0.450	0.430	0.465	0.425	0.470	414,000	189,320	0.4573	0.463	0.443	0.479	0.437	0.484	402,242	0.4707	1.12%
2000-07-03	0	0.445	0.445	0.460	0.420	0.475	334,000	151,020	0.4522	0.458	0.458	0.473	0.432	0.489	324,514	0.4654	-3.26%
2000-06-30	0	0.460	0.460	0.495	0.455	0.510	526,000	249,990	0.4753	0.473	0.473	0.509	0.468	0.525	511,061	0.4892	-4.17%
2000-06-29	0	0.480	0.490	0.495	0.470	0.530	308,000	148,890	0.4834	0.494	0.504	0.509	0.484	0.545	299,253	0.4975	-5.88%
2000-06-28	0	0.510	0.500	0.520	0.450	0.530	534,000	267,030	0.5001	0.525	0.515	0.535	0.463	0.545	518,834	0.5147	2.00%
2000-06-27	0	0.500	0.470	0.500	0.450	0.500	1,096,000	518,360	0.4730	0.515	0.484	0.515	0.463	0.515	1,064,873	0.4868	11.11%
2000-06-26	0	0.450	0.445	0.490	0.445	0.530	664,000	318,540	0.4797	0.463	0.458	0.504	0.458	0.545	645,142	0.4938	-9.09%
2000-06-23	0	0.495	0.495	0.500	0.405	0.590	4,326,000	1,979,540	0.4576	0.509	0.509	0.515	0.417	0.607	4,203,140	0.4710	18.71%
2000-06-22	0	2.100	2.075	2.150	2.050	2.300	650,000	1,390,450	2.1392	0.429	0.424	0.439	0.419	0.470	3,180,416	0.4372	-5.62%
2000-06-21	0	2.225	2.200	2.225	2.100	2.400	612,000	1,392,850	2.2759	0.455	0.450	0.455	0.429	0.491	2,994,484	0.4651	5.95%
2000-06-20	0	2.100	2.100	2.200	1.900	2.225	976,000	2,026,860	2.0767	0.429	0.429	0.450	0.388	0.455	4,775,517	0.4244	10.53%
2000-06-19	0	1.900	1.810	1.940	1.730	1.900	44,000	79,480	1.8064	0.388	0.370	0.396	0.354	0.388	215,290	0.3692	9.83%
2000-06-16	0	1.730	1.730	1.780	1.700	1.760	40,000	68,700	1.7175	0.354	0.354	0.364	0.347	0.360	195,718	0.3510	-8.95%
2000-06-15	0	1.900	1.840	1.950	1.790	1.900	66,000	123,660	1.8736	0.388	0.376	0.399	0.366	0.388	322,935	0.3829	7.34%
2000-06-14	0	1.770	1.770	1.840	1.770	1.880	48,000	87,580	1.8246	0.362	0.362	0.376	0.362	0.384	234,861	0.3729	0.00%
2000-06-13	0	1.770	1.790	-	1.700	1.840	232,000	414,580	1.7870	0.362	0.366	-	0.347	0.376	1,135,164	0.3652	0.00%
2000-06-12	0	1.770	1.770	1.810	1.770	1.800	442,000	786,700	1.7799	0.362	0.362	0.370	0.362	0.368	2,162,683	0.3638	2.31%
2000-06-09	0	1.730	1.720	1.730	1.730	1.790	30,000	52,100	1.7367	0.354	0.352	0.354	0.354	0.366	146,788	0.3549	0.00%
2000-06-08	0	1.730	1.690	1.800	1.700	1.810	212,000	366,040	1.7266	0.354	0.345	0.368	0.347	0.370	1,037,305	0.3529	1.17%
2000-06-07	0	1.710	1.670	1.710	1.640	1.880	234,000	406,920	1.7390	0.349	0.341	0.349	0.335	0.384	1,144,950	0.3554	-10.94%
2000-06-05	0	1.920	1.910	1.920	1.660	2.050	294,000	549,830	1.8702	0.392	0.390	0.392	0.339	0.419	1,438,527	0.3822	18.52%
2000-06-02	0	1.620	1.560	1.620	1.490	1.620	68,000	107,920	1.5871	0.331	0.319	0.331	0.305	0.331	332,720	0.3244	17.39%
2000-06-01	0	1.380	1.380	-	1.380	1.500	180,000	261,520	1.4529	0.282	0.282	-	0.282	0.307	880,731	0.2969	-4.83%
2000-05-31	0	1.450	1.450	-	1.450	1.580	288,000	451,080	1.5663	0.296	0.296	-	0.296	0.323	1,409,169	0.3201	-7.64%
2000-05-30	0	1.570	1.540	1.590	1.570	1.630	226,000	361,400	1.5991	0.321	0.315	0.325	0.321	0.333	1,105,806	0.3268	-5.99%
2000-05-29	0	1.670	1.650	1.860	1.650	1.790	60,000	100,720	1.6787	0.341	0.337	0.380	0.337	0.366	293,577	0.3431	-4.57%
2000-05-26	0	1.750	1.750	1.920	1.750	1.920	152,000	283,820	1.8672	0.358	0.358	0.392	0.358	0.392	743,728	0.3816	-7.89%
2000-05-25	0	1.900	1.760	-	1.780	1.900	32,000	59,280	1.8525	0.388	0.360	-	0.364	0.388	156,574	0.3786	2.15%
2000-05-24	0	1.860	1.800	1.860	1.800	1.900	28,000	51,720	1.8471	0.380	0.368	0.380	0.368	0.388	137,003	0.3775	4.49%
2000-05-23	0	1.780	1.700	1.890	1.700	1.780	16,000	28,000	1.7500	0.364	0.347	0.386	0.347	0.364	78,287	0.3577	0.56%
2000-05-22	0	1.770	1.720	1.800	1.770	1.830	60,000	109,560	1.8260	0.362	0.352	0.368	0.362	0.374	293,577	0.3732	-1.67%
2000-05-19	0	1.800	1.710	1.840	1.750	1.800	602,000	1,067,500	1.7733	0.368	0.349	0.376	0.358	0.368	2,945,554	0.3624	2.27%
2000-05-18	0	1.760	1.720	-	1.760	1.820	42,000	75,400	1.7952	0.360	0.352	-	0.360	0.372	205,504	0.3669	-4.86%
2000-05-17	0	1.850	1.840	1.890	1.850	1.940	62,000	117,560	1.8961	0.378	0.376	0.386	0.378	0.396	303,363	0.3875	-2.63%
2000-05-16	0	1.900	1.890	1.900	1.790	1.910	118,000	219,940	1.8639	0.388	0.386	0.388	0.366	0.390	577,368	0.3809	1.60%
2000-05-15	0	1.870	1.870	1.970	1.870	1.900	6,000	11,280	1.8800	0.382	0.382	0.403	0.382	0.388	29,358	0.3842	-3.61%
2000-05-12	0	1.940	1.880	1.950	1.900	1.940	136,000	262,560	1.9306	0.396	0.384	0.399	0.388	0.396	665,441	0.3946	2.11%
2000-05-10	0	1.900	-	1.930	1.840	1.900	24,000	44,720	1.8633	0.388	-	0.394	0.376	0.388	117,431	0.3808	-1.55%
2000-05-09	0	1.930	1.980	-	1.830	1.980	274,000	518,880	1.8937	0.394	0.405	-	0.374	0.405	1,340,668	0.3870	-2.53%
2000-05-08	0	1.980	1.940	-	1.980	2.000	84,000	166,360	1.9805	0.405	0.396	-	0.405	0.409	411,008	0.4048	2.06%
2000-05-05	0	1.940	1.890	1.940	1.900	1.940	116,000	222,240	1.9159	0.396	0.386	0.396	0.388	0.396	567,582	0.3916	1.57%
2000-05-04	0	1.910	1.880	1.910	1.910	1.960	50,000	96,880	1.9376	0.390	0.384	0.390	0.390	0.401	244,647	0.3960	-4.50%
2000-05-03	0	2.000	1.950	2.000	1.940	2.100	648,000	1,295,760	1.9996	0.409	0.399	0.409	0.396	0.429	3,170,630	0.4087	0.00%
2000-05-02	0	2.000	1.960	2.275	2.000	2.450	554,000	1,164,600	2.1022	0.409	0.401	0.465	0.409	0.501	2,710,693	0.4296	-4.76%
2000-04-28	0	2.100	-	2.250	2.100	2.750	40,000	94,300	2.3575	0.429	-	0.460	0.429	0.562	195,718	0.4818	-20.75%
2000-04-27	0	2.650	-	2.650	2.800	2.950	94,000	269,350	2.8654	0.542	-	0.542	0.572	0.603	459,937	0.5856	-7.83%
2000-04-26	0	2.875	-	2.900	2.775	3.000	40,000	116,000	2.9000	0.588	-	0.593	0.567	0.613	195,718	0.5927	-4.17%
2000-04-25	0	3.000	2.975	3.200	2.075	3.100	165,900	398,940	2.4047	0.613	0.608	0.654	0.424	0.634	811,740	0.4915	42.86%
2000-04-20	0	2.100	1.970	2.125	1.640	2.100	300,000	534,210	1.7807	0.429	0.403	0.434	0.335	0.429	1,467,884	0.3639	31.25%
2000-04-19	0	1.600	-	1.610	1.560	1.690	154,000	247,740	1.6087	0.327	-	0.329	0.319	0.345	753,514	0.3288	14.29%
2000-04-18	0	1.400	1.400	-	1.400	1.400	4,000	5,600	1.4000	0.286	0.286	-	0.286	0.286	19,572	0.2861	10.24%
2000-04-17	0	1.270	-	1.270	1.270	1.700	196,000	287,380	1.4662	0.260	-	0.260	0.260	0.347	959,018	0.2997	-27.01%
2000-04-14	0	1.740	-	1.760	1.680	1.740	44,000	75,040	1.7055	0.356	-	0.360	0.343	0.356	215,290	0.3486	3.57%
2000-04-13	0	1.680	1.450	1.680	1.520	1.680	48,000	75,700	1.5771	0.343	0.296	0.343	0.311	0.343	234,861	0.3223	13.51%
2000-04-12	0	1.480	1.410	1.520	1.390	1.480	36,000	51,100	1.4194	0.302	0.288	0.311	0.284	0.302	176,146	0.2901	9.63%
2000-04-11	0	1.350	1.320	1.400	1.320	1.350	980,000	1,297,000	1.3235	0.276	0.270	0.286	0.270	0.276	4,795,089	0.2705	-2.88%
2000-04-10	0	1.390	1.390	-	1.250	1.390	1,212,000	1,576,640	1.3009	0.284	0.284	-	0.255	0.284	5,930,253	0.2659	6.92%
2000-04-07	0	1.300	1.300	-	1.300	1.360	2,430,000	3,166,800	1.3032	0.266	0.266	-	0.266	0.278	11,889,863	0.2663	-3.70%
2000-04-06	0	1.350	1.280	1.500	1.340	1.460	1,776,000	2,429,320	1.3679	0.276	0.262	0.307	0.274	0.298	8,689,875	0.2796	8.00%
2000-04-05	0	1.250	1.250	1.480	1.000	1.250	3,050,000	3,795,000	1.2443	0.255	0.255	0.302	0.204	0.255	14,923,490	0.2543	-13.19%
2000-04-03	0	1.440	1.430	1.600	1.350	1.560	2,740,000	3,732,940	1.3624	0.294	0.292	0.327	0.276	0.319	13,406,677	0.2784	-15.79%
2000-03-31	0	1.710	1.580	1.710	1.250	1.960	13,236,000	16,882,420	1.2755	0.349	0.323	0.349	0.255	0.401	64,763,055	0.2607	59.81%
2000-03-30	0	1.070	1.070	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	7.00%
2000-03-29	0	1.000	1.000	1.020	1.000	1.240	246,000	293,320	1.1924	0.204	0.204	0.208	0.204	0.253	1,203,665	0.2437	-13.79%
2000-03-28	0	1.160	1.150	-	1.080	1.160	70,000	77,900	1.1129	0.237	0.235	-	0.221	0.237	342,506	0.2274	31.82%
2000-03-27	0	0.880	0.880	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	7.32%
2000-03-24	0	0.820	0.820	-	0.810	0.850	30,000	25,100	0.8367	0.168	0.168	-	0.166	0.174	146,788	0.1710	-11.83%
2000-03-23	0	0.930	0.880	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2000-03-22	0	0.930	0.930	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	3.33%
2000-03-21	0	0.900	0.900	-	0.860	0.900	10,000	8,760	0.8760	0.184	0.184	-	0.176	0.184	48,929	0.1790	-15.09%
2000-03-20	0	1.060	1.060	-	0.900	0.900	500,000	450,000	0.9000	0.217	0.217	-	0.184	0.184	2,446,474	0.1839	27.71%
2000-03-17	0	0.830	0.830	-	0.810	0.810	1,960,000	1,587,600	0.8100	0.170	0.170	-	0.166	0.166	9,590,177	0.1655	5.06%
2000-03-16	0	0.790	0.790	-	0.790	0.790	1,230,000	971,700	0.7900	0.161	0.161	-	0.161	0.161	6,018,326	0.1615	1.28%
2000-03-15	0	0.780	0.780	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	4.00%
2000-03-14	0	0.750	0.740	-	0.750	0.900	2,774,000	2,437,560	0.8787	0.153	0.151	-	0.153	0.184	13,573,037	0.1796	-19.35%
2000-03-13	0	0.930	0.930	-	0.930	0.950	1,230,000	1,158,900	0.9422	0.190	0.190	-	0.190	0.194	6,018,326	0.1926	-3.12%
2000-03-10	0	0.960	0.960	-	0.950	0.960	6,010,000	5,769,500	0.9600	0.196	0.196	-	0.194	0.196	29,406,615	0.1962	-4.00%
2000-03-09	0	1.000	1.000	-	-	-	0	0	-	0.204	0.204	-	-	-	0	-	0.00%
2000-03-08	0	1.000	1.000	-	1.000	1.000	2,000	2,000	1.0000	0.204	0.204	-	0.204	0.204	9,786	0.2044	-4.76%
2000-03-07	0	1.050	-	-	1.050	1.050	20,000	21,000	1.0500	0.215	-	-	0.215	0.215	97,859	0.2146	3.96%
2000-03-06	0	1.010	-	-	1.010	1.050	4,000	4,120	1.0300	0.206	-	-	0.206	0.215	19,572	0.2105	-8.18%
2000-03-03	0	1.100	-	1.100	1.170	1.170	4,000	4,680	1.1700	0.225	-	0.225	0.239	0.239	19,572	0.2391	-2.65%
2000-03-02	0	1.130	-	1.180	1.100	1.130	6,000	6,660	1.1100	0.231	-	0.241	0.225	0.231	29,358	0.2269	-4.24%
2000-03-01	0	1.180	1.180	1.300	1.180	1.180	6,000	7,080	1.1800	0.241	0.241	0.266	0.241	0.241	29,358	0.2412	-6.35%
2000-02-29	0	1.260	1.240	1.260	1.280	1.280	4,000	5,120	1.2800	0.258	0.253	0.258	0.262	0.262	19,572	0.2616	-4.55%
2000-02-28	0	1.320	-	1.410	1.320	1.420	314,000	428,460	1.3645	0.270	-	0.288	0.270	0.290	1,536,386	0.2789	-7.04%
2000-02-25	0	1.420	1.390	-	1.220	1.470	270,000	372,560	1.3799	0.290	0.284	-	0.249	0.300	1,321,096	0.2820	12.70%
2000-02-24	0	1.260	1.260	-	1.240	1.240	300,000	372,000	1.2400	0.258	0.258	-	0.253	0.253	1,467,884	0.2534	21.15%
2000-02-23	0	1.040	1.040	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	8.33%
2000-02-22	0	0.960	0.960	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	1.05%
2000-02-21	0	0.950	0.950	-	-	-	0	0	-	0.194	0.194	-	-	-	0	-	3.26%
2000-02-18	0	0.920	0.920	-	-	-	0	0	-	0.188	0.188	-	-	-	0	-	4.55%
2000-02-17	0	0.880	0.850	-	0.880	0.880	20,000	17,600	0.8800	0.180	0.174	-	0.180	0.180	97,859	0.1799	3.53%
2000-02-16	0	0.850	0.850	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	2.41%
2000-02-15	0	0.830	0.800	-	-	-	0	0	-	0.170	0.164	-	-	-	0	-	0.00%
2000-02-14	0	0.830	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2000-02-11	0	0.830	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2000-02-10	0	0.830	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2000-02-09	0	0.830	0.810	-	-	-	0	0	-	0.170	0.166	-	-	-	0	-	0.00%
2000-02-08	0	0.830	0.830	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	2.47%
2000-02-03	0	0.810	0.810	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2000-02-02	0	0.810	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2000-02-01	0	0.810	0.810	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2000-01-31	0	0.810	0.810	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	1.25%
2000-01-28	0	0.800	0.800	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	0.00%
2000-01-27	0	0.800	0.800	-	0.800	0.800	3,000,000	2,400,000	0.8000	0.164	0.164	-	0.164	0.164	14,678,843	0.1635	0.00%
2000-01-26	0	0.800	-	-	0.800	0.800	2,000,000	1,600,000	0.8000	0.164	-	-	0.164	0.164	9,785,895	0.1635	0.00%
2000-01-25	0	0.800	-	-	0.800	0.800	3,000,000	2,400,000	0.8000	0.164	-	-	0.164	0.164	14,678,843	0.1635	0.00%
2000-01-24	0	0.800	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2000-01-21	0	0.800	-	-	0.800	0.800	2,000,000	1,600,000	0.8000	0.164	-	-	0.164	0.164	9,785,895	0.1635	0.00%
2000-01-20	0	0.800	-	-	0.800	0.800	4,000,000	3,200,000	0.8000	0.164	-	-	0.164	0.164	19,571,791	0.1635	0.00%
2000-01-19	0	0.800	-	-	0.800	0.800	3,000,000	2,400,000	0.8000	0.164	-	-	0.164	0.164	14,678,843	0.1635	-5.88%
2000-01-18	0	0.850	-	-	0.800	0.850	2,040,000	1,684,000	0.8255	0.174	-	-	0.164	0.174	9,981,613	0.1687	-5.56%
2000-01-17	0	0.900	-	-	0.900	0.900	1,000,000	900,000	0.9000	0.184	-	-	0.184	0.184	4,892,948	0.1839	-5.26%
2000-01-14	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-13	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-12	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-11	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-10	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-07	0	0.950	-	0.980	-	-	0	0	-	0.194	-	0.200	-	-	0	-	0.00%
2000-01-06	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-05	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-04	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-01-03	0	0.950	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
1999-12-30	0	0.950	-	0.950	-	-	0	0	-	0.194	-	0.194	-	-	0	-	-1.04%
1999-12-29	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-28	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-24	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-23	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-22	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-21	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-20	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-17	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-16	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-15	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-14	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-13	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-10	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-09	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-08	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-07	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-06	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-03	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-02	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-12-01	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-30	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-29	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-26	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-25	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-24	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-23	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-22	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-19	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-18	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-17	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-16	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-15	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-12	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-11	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-10	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-09	0	0.960	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-11-08	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-05	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-04	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-03	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-02	0	0.960	-	1.000	-	-	0	0	-	0.196	-	0.204	-	-	0	-	0.00%
1999-11-01	0	0.960	-	1.000	0.960	0.960	2,000	1,920	0.9600	0.196	-	0.204	0.196	0.196	9,786	0.1962	17.79%
1999-10-29	0	0.815	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-28	0	0.815	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-27	0	0.815	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-26	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-25	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-22	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-21	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-20	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-19	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-15	0	0.830	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
1999-10-14	0	0.830	0.830	0.850	0.830	0.830	36,000	29,880	0.8300	0.167	0.167	0.171	0.167	0.167	179,388	0.1666	-5.68%
1999-10-13	0	0.880	0.830	0.880	-	-	0	0	-	0.177	0.167	0.177	-	-	0	-	0.00%
1999-10-12	0	0.880	-	0.880	0.880	0.880	10,000	8,800	0.8800	0.177	-	0.177	0.177	0.177	49,830	0.1766	0.00%
1999-10-11	0	0.880	-	-	0.840	0.880	50,000	43,200	0.8640	0.177	-	-	0.169	0.177	249,150	0.1734	10.00%
1999-10-08	0	0.800	-	-	0.790	0.800	84,000	66,800	0.7952	0.161	-	-	0.159	0.161	418,572	0.1596	5.26%
1999-10-07	0	0.760	0.660	0.780	0.740	0.760	120,000	90,600	0.7550	0.153	0.132	0.157	0.149	0.153	597,960	0.1515	2.70%
1999-10-06	0	0.740	0.650	-	0.740	0.740	102,000	75,480	0.7400	0.149	0.130	-	0.149	0.149	508,266	0.1485	5.71%
1999-10-05	0	0.700	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1999-10-04	0	0.700	0.650	-	0.700	0.700	20,000	14,000	0.7000	0.140	0.130	-	0.140	0.140	99,660	0.1405	7.69%
1999-09-30	0	0.650	0.650	0.720	0.650	0.710	90,000	59,100	0.6567	0.130	0.130	0.144	0.130	0.142	448,470	0.1318	-4.41%
1999-09-29	0	0.680	0.650	0.710	-	-	0	0	-	0.136	0.130	0.142	-	-	0	-	0.00%
1999-09-28	0	0.680	0.680	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	7.94%
1999-09-27	0	0.630	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
1999-09-24	0	0.630	0.630	-	0.630	0.630	90,000	56,700	0.6300	0.126	0.126	-	0.126	0.126	448,470	0.1264	-1.56%
1999-09-23	0	0.640	0.640	0.690	0.640	0.650	494,000	319,160	0.6461	0.128	0.128	0.138	0.128	0.130	2,461,603	0.1297	1.59%
1999-09-22	0	0.630	0.630	-	0.630	0.630	294,000	185,220	0.6300	0.126	0.126	-	0.126	0.126	1,465,003	0.1264	0.00%
1999-09-21	0	0.630	0.620	-	0.630	0.630	500,000	315,000	0.6300	0.126	0.124	-	0.126	0.126	2,491,501	0.1264	3.28%
1999-09-20	0	0.610	-	-	0.600	0.610	500,000	303,000	0.6060	0.122	-	-	0.120	0.122	2,491,501	0.1216	-1.61%
1999-09-17	0	0.620	0.620	-	0.590	0.610	194,000	114,900	0.5923	0.124	0.124	-	0.118	0.122	966,702	0.1189	0.00%
1999-09-15	0	0.620	0.600	0.620	0.620	0.620	30,000	18,600	0.6200	0.124	0.120	0.124	0.124	0.124	149,490	0.1244	-6.06%
1999-09-14	0	0.660	0.600	0.660	-	-	0	0	-	0.132	0.120	0.132	-	-	0	-	-15.38%
1999-09-13	0	0.780	0.780	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	16.42%
1999-09-10	0	0.670	0.670	-	0.520	0.600	22,000	11,600	0.5273	0.134	0.134	-	0.104	0.120	109,626	0.1058	17.54%
1999-09-09	0	0.570	0.570	-	0.510	0.570	70,000	36,400	0.5200	0.114	0.114	-	0.102	0.114	348,810	0.1044	-5.00%
1999-09-08	0	0.600	0.500	0.600	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
1999-09-07	0	0.600	-	0.620	0.600	0.600	200,000	120,000	0.6000	0.120	-	0.124	0.120	0.120	996,600	0.1204	-3.23%
1999-09-06	0	0.620	-	0.620	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
1999-09-03	0	0.620	-	0.630	0.620	0.620	100,000	62,000	0.6200	0.124	-	0.126	0.124	0.124	498,300	0.1244	-4.62%
1999-09-02	0	0.650	-	0.650	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1999-09-01	0	0.650	0.580	-	0.620	0.650	120,000	75,000	0.6250	0.130	0.116	-	0.124	0.130	597,960	0.1254	0.00%
1999-08-31	0	0.650	-	0.660	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
1999-08-30	0	0.650	0.650	0.660	-	-	0	0	-	0.130	0.130	0.132	-	-	0	-	0.00%
1999-08-27	0	0.650	-	0.650	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1999-08-26	0	0.650	0.610	0.650	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	-20.73%
1999-08-25	0	0.820	-	0.820	0.740	0.820	8,000	6,320	0.7900	0.165	-	0.165	0.149	0.165	39,864	0.1585	17.14%
1999-08-24	0	0.700	0.700	0.740	0.640	0.740	26,000	16,940	0.6515	0.140	0.140	0.149	0.128	0.149	129,558	0.1308	16.67%
1999-08-23	0	0.600	-	0.650	0.600	0.600	14,000	8,400	0.6000	0.120	-	0.130	0.120	0.120	69,762	0.1204	-1.64%
1999-08-20	0	0.610	0.610	0.730	0.610	0.650	50,000	31,700	0.6340	0.122	0.122	0.146	0.122	0.130	249,150	0.1272	-21.79%
1999-08-19	0	0.780	-	0.780	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-3.70%
1999-08-18	0	0.810	0.810	-	0.660	0.660	30,000	19,800	0.6600	0.163	0.163	-	0.132	0.132	149,490	0.1325	9.46%
1999-08-17	0	0.740	-	0.740	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1999-08-16	0	0.740	0.710	0.740	0.760	0.760	76,000	57,760	0.7600	0.149	0.142	0.149	0.153	0.153	378,708	0.1525	-7.50%
1999-08-13	0	0.800	-	0.800	-	-	0	0	-	0.161	-	0.161	-	-	0	-	-2.44%
1999-08-12	0	0.820	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1999-08-11	0	0.820	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1999-08-10	0	0.820	-	0.820	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-08-09	0	0.820	-	0.830	-	-	0	0	-	0.165	-	0.167	-	-	0	-	0.00%
1999-08-06	0	0.820	-	0.840	-	-	0	0	-	0.165	-	0.169	-	-	0	-	0.00%
1999-08-05	0	0.820	-	0.820	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-08-04	0	0.820	0.820	0.830	-	-	0	0	-	0.165	0.165	0.167	-	-	0	-	3.80%
1999-08-03	0	0.790	0.790	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	5.33%
1999-08-02	0	0.750	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
1999-07-30	0	0.750	-	0.790	-	-	0	0	-	0.151	-	0.159	-	-	0	-	0.00%
1999-07-29	0	0.750	0.750	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	5.63%
1999-07-28	0	0.710	0.710	0.730	-	-	0	0	-	0.142	0.142	0.146	-	-	0	-	7.58%
1999-07-27	0	0.660	0.660	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	3.13%
1999-07-26	0	0.640	0.640	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	10.34%
1999-07-23	0	0.580	0.580	-	0.580	0.580	2,000	1,160	0.5800	0.116	0.116	-	0.116	0.116	9,966	0.1164	-7.94%
1999-07-22	0	0.630	0.610	0.630	-	-	0	0	-	0.126	0.122	0.126	-	-	0	-	-7.35%
1999-07-21	0	0.680	0.640	-	0.680	0.680	64,000	43,520	0.6800	0.136	0.128	-	0.136	0.136	318,912	0.1365	-2.86%
1999-07-20	0	0.700	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1999-07-19	0	0.700	0.660	-	-	-	0	0	-	0.140	0.132	-	-	-	0	-	0.00%
1999-07-16	0	0.700	-	0.750	0.700	0.700	34,000	23,800	0.7000	0.140	-	0.151	0.140	0.140	169,422	0.1405	-5.41%
1999-07-15	0	0.740	0.740	0.800	0.740	0.740	10,000	7,400	0.7400	0.149	0.149	0.161	0.149	0.149	49,830	0.1485	-5.13%
1999-07-14	0	0.780	0.740	0.800	-	-	0	0	-	0.157	0.149	0.161	-	-	0	-	0.00%
1999-07-13	0	0.780	0.740	0.820	-	-	0	0	-	0.157	0.149	0.165	-	-	0	-	0.00%
1999-07-12	0	0.780	0.720	0.820	0.780	0.780	140,000	109,200	0.7800	0.157	0.144	0.165	0.157	0.157	697,620	0.1565	-2.50%
1999-07-09	0	0.800	0.780	0.800	-	-	0	0	-	0.161	0.157	0.161	-	-	0	-	0.00%
1999-07-08	0	0.800	0.750	0.800	0.780	0.800	50,000	39,600	0.7920	0.161	0.151	0.161	0.157	0.161	249,150	0.1589	5.26%
1999-07-07	0	0.790	0.790	0.820	0.700	0.820	1,828,000	1,338,880	0.7324	0.153	0.153	0.158	0.135	0.158	9,468,490	0.1414	-22.55%
1999-07-06	0	1.020	1.020	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	13.33%
1999-07-05	0	0.900	-	0.900	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-10.00%
1999-07-02	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-9.09%
1999-06-30	0	1.100	-	1.100	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-8.33%
1999-06-29	0	1.200	-	1.220	-	-	0	0	-	0.232	-	0.236	-	-	0	-	0.00%
1999-06-28	0	1.200	-	1.240	1.200	1.220	102,000	122,440	1.2004	0.232	-	0.239	0.232	0.236	528,329	0.2317	1.69%
1999-06-25	0	1.180	1.180	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	13.46%
1999-06-24	0	1.040	1.040	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	7.22%
1999-06-23	0	0.970	0.970	-	-	-	0	0	-	0.187	0.187	-	-	-	0	-	6.59%
1999-06-22	0	0.910	-	-	0.800	0.910	4,000	3,420	0.8550	0.176	-	-	0.154	0.176	20,719	0.1651	8.33%
1999-06-21	0	0.840	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-06-17	0	0.840	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-06-16	0	0.840	0.840	-	0.760	0.840	52,000	43,040	0.8277	0.162	0.162	-	0.147	0.162	269,344	0.1598	15.07%
1999-06-15	0	0.730	0.730	-	0.680	0.680	38,000	25,840	0.6800	0.141	0.141	-	0.131	0.131	196,829	0.1313	10.61%
1999-06-14	0	0.660	0.660	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	0.00%
1999-06-11	0	0.660	0.660	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	3.13%
1999-06-10	0	0.640	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
1999-06-09	0	0.640	-	0.640	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-11.11%
1999-06-08	0	0.720	-	0.720	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-5.26%
1999-06-07	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-06-04	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-06-03	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-06-02	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-06-01	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-05-31	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-05-28	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-05-27	0	0.760	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-05-26	0	0.760	-	0.760	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-5.00%
1999-05-25	0	0.800	-	-	0.680	0.800	14,000	10,240	0.7314	0.154	-	-	0.131	0.154	72,516	0.1412	6.67%
1999-05-24	0	0.750	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-05-21	0	0.750	-	0.750	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-11.76%
1999-05-20	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-19	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-18	0	0.850	-	-	0.850	0.850	50,000	42,500	0.8500	0.164	-	-	0.164	0.164	258,985	0.1641	0.00%
1999-05-17	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-14	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-13	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-12	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-11	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-10	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-07	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-06	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-05	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-04	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-05-03	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-04-30	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-04-29	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-04-28	0	0.850	-	0.850	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-9.57%
1999-04-27	0	0.940	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
1999-04-26	0	0.940	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
1999-04-23	0	0.940	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
1999-04-22	0	0.940	-	0.940	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
1999-04-21	0	0.940	-	-	0.940	1.040	10,000	9,840	0.9840	0.181	-	-	0.181	0.201	51,797	0.1900	3.30%
1999-04-20	0	0.910	-	0.910	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-6.19%
1999-04-19	0	0.970	-	0.970	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-3.00%
1999-04-16	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-15	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-14	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-13	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-12	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-09	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-08	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-07	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-04-01	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-31	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-30	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-29	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-26	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-25	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-24	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-23	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-22	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-19	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-18	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-17	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-03-16	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-03-15	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-03-12	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-03-11	0	1.000	-	1.000	1.040	1.040	4,000	4,160	1.0400	0.193	-	0.193	0.201	0.201	20,719	0.2008	0.00%
1999-03-10	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-03-09	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-03-08	0	1.000	-	1.000	0.950	1.020	12,000	11,820	0.9850	0.193	-	0.193	0.183	0.197	62,156	0.1902	6.38%
1999-03-05	0	0.940	-	0.940	0.930	0.940	6,000	5,620	0.9367	0.181	-	0.181	0.180	0.181	31,078	0.1808	4.44%
1999-03-04	0	0.900	-	0.940	0.890	0.930	14,000	12,800	0.9143	0.174	-	0.181	0.172	0.180	72,516	0.1765	5.88%
1999-03-03	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-03-02	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-03-01	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-26	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-25	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-24	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-23	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-22	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-19	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-15	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-12	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-11	0	0.850	-	0.890	-	-	0	0	-	0.164	-	0.172	-	-	0	-	0.00%
1999-02-10	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-09	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-08	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-05	0	0.850	-	-	0.850	0.850	50,000	42,500	0.8500	0.164	-	-	0.164	0.164	258,985	0.1641	0.00%
1999-02-04	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-02-03	0	0.850	-	0.850	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-02-02	0	0.850	-	0.850	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-3.41%
1999-02-01	0	0.880	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
1999-01-29	0	0.880	-	0.880	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-2.22%
1999-01-28	0	0.900	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1999-01-27	0	0.900	-	0.900	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-9.09%
1999-01-26	0	0.990	-	0.990	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-1.00%
1999-01-25	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-22	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-01-21	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-01-20	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-19	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-18	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-15	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-14	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-13	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-12	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-11	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-08	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-07	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-06	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-05	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1999-01-04	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-31	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-30	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-29	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-28	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-24	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-23	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-22	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-21	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-18	0	1.000	-	1.000	-	-	1,000,000	1,000,000	1.0000	0.193	-	0.193	-	-	5,179,699	0.1931	0.00%
1998-12-17	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-16	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-15	0	1.000	-	1.000	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1998-12-14	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-12-11	0	1.000	-	1.000	1.000	1.000	50,000	50,000	1.0000	0.193	-	0.193	0.193	0.193	258,985	0.1931	4.17%
1998-12-10	0	0.960	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-12-09	0	0.960	-	1.010	-	-	0	0	-	0.185	-	0.195	-	-	0	-	0.00%
1998-12-08	0	0.960	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-12-07	0	0.960	-	0.960	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-4.95%
1998-12-04	0	1.010	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
1998-12-03	0	1.010	-	1.010	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-8.18%
1998-12-02	0	1.100	-	1.110	-	-	0	0	-	0.212	-	0.214	-	-	0	-	0.00%
1998-12-01	0	1.100	-	1.110	-	-	0	0	-	0.212	-	0.214	-	-	0	-	0.00%
1998-11-30	0	1.100	-	1.110	-	-	0	0	-	0.212	-	0.214	-	-	0	-	0.00%
1998-11-27	0	1.100	-	1.110	-	-	0	0	-	0.212	-	0.214	-	-	0	-	0.00%
1998-11-26	0	1.100	-	1.100	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.90%
1998-11-25	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-24	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-23	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-20	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-19	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-18	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-17	0	1.110	1.090	1.110	-	-	0	0	-	0.214	0.210	0.214	-	-	0	-	0.00%
1998-11-16	0	1.110	-	1.110	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
1998-11-13	0	1.110	1.100	1.110	1.110	1.110	100,000	111,000	1.1100	0.214	0.212	0.214	0.214	0.214	517,970	0.2143	-0.89%
1998-11-12	0	1.120	1.080	1.120	-	-	0	0	-	0.216	0.209	0.216	-	-	0	-	0.00%
1998-11-11	0	1.120	-	-	1.120	1.120	24,000	26,880	1.1200	0.216	-	-	0.216	0.216	124,313	0.2162	0.00%
1998-11-10	0	1.120	-	1.120	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-0.88%
1998-11-09	0	1.130	-	-	1.090	1.130	102,000	114,420	1.1218	0.218	-	-	0.210	0.218	528,329	0.2166	0.89%
1998-11-06	0	1.120	-	-	1.080	1.120	200,000	217,680	1.0884	0.216	-	-	0.209	0.216	1,035,940	0.2101	3.70%
1998-11-05	0	1.080	-	1.080	1.050	1.080	172,000	182,640	1.0619	0.209	-	0.209	0.203	0.209	890,908	0.2050	0.93%
1998-11-04	0	1.070	-	1.070	1.050	1.070	128,000	134,480	1.0506	0.207	-	0.207	0.203	0.207	663,002	0.2028	3.88%
1998-11-03	0	1.030	-	1.060	1.020	1.030	150,000	153,020	1.0201	0.199	-	0.205	0.197	0.199	776,955	0.1969	-3.74%
1998-11-02	0	1.070	-	-	1.030	1.070	136,000	144,520	1.0626	0.207	-	-	0.199	0.207	704,439	0.2052	0.00%
1998-10-30	0	1.070	-	1.070	0.990	1.070	490,000	512,800	1.0465	0.207	-	0.207	0.191	0.207	2,538,053	0.2020	3.88%
1998-10-29	0	1.030	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
1998-10-27	0	1.030	-	-	0.970	1.060	550,000	569,500	1.0355	0.199	-	-	0.187	0.205	2,848,835	0.1999	0.00%
1998-10-26	0	1.030	-	1.030	1.060	1.070	100,000	106,500	1.0650	0.199	-	0.199	0.205	0.207	517,970	0.2056	-0.96%
1998-10-23	0	1.040	-	1.050	1.040	1.040	100,000	104,000	1.0400	0.201	-	0.203	0.201	0.201	517,970	0.2008	-0.95%
1998-10-22	0	1.050	-	-	1.050	1.050	100,000	105,000	1.0500	0.203	-	-	0.203	0.203	517,970	0.2027	5.00%
1998-10-21	0	1.000	-	-	0.950	1.000	102,000	97,000	0.9510	0.193	-	-	0.183	0.193	528,329	0.1836	2.04%
1998-10-20	0	0.980	-	0.980	1.030	1.050	100,000	104,400	1.0440	0.189	-	0.189	0.199	0.203	517,970	0.2016	15.29%
1998-10-19	0	0.850	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-10-16	0	0.850	-	0.850	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-17.48%
1998-10-15	0	1.030	-	1.030	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.96%
1998-10-14	0	1.040	-	1.050	1.030	1.040	50,000	51,900	1.0380	0.201	-	0.203	0.199	0.201	258,985	0.2004	0.00%
1998-10-13	0	1.040	-	-	1.030	1.040	50,000	51,900	1.0380	0.201	-	-	0.199	0.201	258,985	0.2004	1.96%
1998-10-12	0	1.020	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
1998-10-09	0	1.020	-	1.020	1.020	1.040	132,000	135,680	1.0279	0.197	-	0.197	0.197	0.201	683,720	0.1984	0.99%
1998-10-08	0	1.010	-	1.030	1.010	1.010	18,000	18,180	1.0100	0.195	-	0.199	0.195	0.195	93,235	0.1950	-1.94%
1998-10-07	0	1.030	-	-	1.010	1.030	132,000	134,860	1.0217	0.199	-	-	0.195	0.199	683,720	0.1972	3.00%
1998-10-05	0	1.000	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
1998-09-30	0	1.000	0.980	1.000	1.000	1.000	150,000	150,000	1.0000	0.193	0.189	0.193	0.193	0.193	776,955	0.1931	-0.99%
1998-09-29	0	1.010	-	-	0.970	1.010	100,000	100,200	1.0020	0.195	-	-	0.187	0.195	517,970	0.1934	4.12%
1998-09-28	0	0.970	-	-	0.910	0.970	28,000	26,180	0.9350	0.187	-	-	0.176	0.187	145,032	0.1805	6.59%
1998-09-25	0	0.910	-	0.950	-	-	0	0	-	0.176	-	0.183	-	-	0	-	0.00%
1998-09-24	0	0.910	-	0.910	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-8.08%
1998-09-23	0	0.990	-	0.990	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-2.94%
1998-09-22	0	1.020	-	1.020	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-1.92%
1998-09-21	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-18	0	1.040	-	1.040	1.040	1.040	2,000	2,080	1.0400	0.201	-	0.201	0.201	0.201	10,359	0.2008	0.00%
1998-09-17	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-16	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-15	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-14	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-11	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-10	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-09	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-08	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-07	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-04	0	1.040	-	1.040	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
1998-09-03	0	1.040	-	1.040	1.040	1.040	250,000	260,000	1.0400	0.201	-	0.201	0.201	0.201	1,294,925	0.2008	0.00%
1998-09-02	0	1.040	-	1.040	1.040	1.040	200,000	208,000	1.0400	0.201	-	0.201	0.201	0.201	1,035,940	0.2008	0.00%
1998-09-01	0	1.040	-	1.040	1.040	1.040	50,000	52,000	1.0400	0.201	-	0.201	0.201	0.201	258,985	0.2008	-1.89%
1998-08-31	0	1.060	-	1.060	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
1998-08-28	0	1.060	-	1.060	1.060	1.060	4,000	4,240	1.0600	0.205	-	0.205	0.205	0.205	20,719	0.2046	0.00%
1998-08-27	0	1.060	-	1.060	1.050	1.060	16,000	16,860	1.0538	0.205	-	0.205	0.203	0.205	82,875	0.2034	0.00%
1998-08-26	0	1.060	1.060	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	0.00%
1998-08-25	0	1.060	1.050	-	1.060	1.060	10,000	10,600	1.0600	0.205	0.203	-	0.205	0.205	51,797	0.2046	-0.93%
1998-08-24	0	1.070	1.070	-	1.070	1.070	4,000	4,280	1.0700	0.207	0.207	-	0.207	0.207	20,719	0.2066	2.88%
1998-08-21	0	1.040	1.030	1.040	1.040	1.040	2,000	2,080	1.0400	0.201	0.199	0.201	0.201	0.201	10,359	0.2008	1.96%
1998-08-20	0	1.020	1.000	-	-	-	0	0	-	0.197	0.193	-	-	-	0	-	0.00%
1998-08-19	0	1.020	1.020	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	0.00%
1998-08-18	0	1.020	1.000	1.050	-	-	0	0	-	0.197	0.193	0.203	-	-	0	-	0.00%
1998-08-14	0	1.020	1.010	-	-	-	0	0	-	0.197	0.195	-	-	-	0	-	0.00%
1998-08-13	0	1.020	1.010	-	-	-	0	0	-	0.197	0.195	-	-	-	0	-	0.00%
1998-08-12	0	1.020	1.010	-	-	-	0	0	-	0.197	0.195	-	-	-	0	-	0.00%
1998-08-11	0	1.020	1.010	-	-	-	0	0	-	0.197	0.195	-	-	-	0	-	0.00%
1998-08-10	0	1.020	1.020	-	1.020	1.020	2,000	2,040	1.0200	0.197	0.197	-	0.197	0.197	10,359	0.1969	0.00%
1998-08-07	0	1.020	1.010	-	1.020	1.020	4,000	4,080	1.0200	0.197	0.195	-	0.197	0.197	20,719	0.1969	-0.97%
1998-08-06	0	1.030	1.020	1.040	1.030	1.030	2,000	2,060	1.0300	0.199	0.197	0.201	0.199	0.199	10,359	0.1989	0.00%
1998-08-05	0	1.030	1.030	-	0.960	0.980	168,000	163,960	0.9760	0.199	0.199	-	0.185	0.189	870,189	0.1884	5.10%
1998-08-04	0	0.980	0.930	0.980	0.940	1.000	294,000	286,700	0.9752	0.189	0.180	0.189	0.181	0.193	1,522,832	0.1883	3.16%
1998-08-03	0	0.950	0.950	0.990	0.950	1.060	780,000	782,460	1.0032	0.183	0.183	0.191	0.183	0.205	4,040,165	0.1937	-9.52%
1998-07-31	0	1.050	1.030	1.070	1.020	1.080	1,980,000	2,053,480	1.0371	0.203	0.199	0.207	0.197	0.209	10,255,805	0.2002

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.