Prices and Webb-site Total Returns

Y. T. REALTY GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00075	1984-11-12			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
2026-01-22	0	0.143	0.143	-	-	-	0	0	-	0.143	0.143	-	-	-	0	-	0.70%
2026-01-21	0	0.142	0.142	-	0.142	0.142	35,000	4,963	0.1418	0.142	0.142	-	0.142	0.142	35,000	0.1418	0.00%
2026-01-20	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2026-01-19	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2026-01-16	0	0.142	0.142	-	0.142	0.142	35,500	5,173	0.1457	0.142	0.142	-	0.142	0.142	35,500	0.1457	6.77%
2026-01-15	0	0.133	0.132	0.143	0.133	0.133	11,093	1,453	0.1310	0.133	0.132	0.143	0.133	0.133	11,093	0.1310	0.00%
2026-01-14	0	0.133	0.133	0.143	0.131	0.146	183,785	25,350	0.1379	0.133	0.133	0.143	0.131	0.146	183,785	0.1379	-9.52%
2026-01-13	0	0.147	0.147	0.155	0.147	0.147	6,453	945	0.1464	0.147	0.147	0.155	0.147	0.147	6,453	0.1464	0.00%
2026-01-12	0	0.147	0.147	0.155	0.147	0.147	18,453	2,695	0.1460	0.147	0.147	0.155	0.147	0.147	18,453	0.1460	0.00%
2026-01-09	0	0.147	0.147	0.155	0.147	0.147	4,933	718	0.1456	0.147	0.147	0.155	0.147	0.147	4,933	0.1456	0.00%
2026-01-08	0	0.147	0.147	0.155	-	-	0	0	-	0.147	0.147	0.155	-	-	0	-	1.38%
2026-01-07	0	0.145	0.145	0.155	0.145	0.148	62,000	9,152	0.1476	0.145	0.145	0.155	0.145	0.148	62,000	0.1476	-2.03%
2026-01-06	0	0.148	0.148	0.155	-	-	0	0	-	0.148	0.148	0.155	-	-	0	-	1.37%
2026-01-05	0	0.146	0.146	0.155	0.146	0.146	84,693	12,361	0.1460	0.146	0.146	0.155	0.146	0.146	84,693	0.1460	3.55%
2026-01-02	0	0.141	0.131	0.155	-	-	0	0	-	0.141	0.131	0.155	-	-	0	-	0.00%
2025-12-31	0	0.141	0.131	0.155	-	-	0	0	-	0.141	0.131	0.155	-	-	0	-	0.00%
2025-12-30	0	0.141	0.141	0.155	0.140	0.143	8,962	1,271	0.1418	0.141	0.141	0.155	0.140	0.143	8,962	0.1418	-9.03%
2025-12-29	0	0.155	0.143	-	-	-	0	0	-	0.155	0.143	-	-	-	0	-	0.00%
2025-12-24	0	0.155	0.155	0.160	-	-	0	0	-	0.155	0.155	0.160	-	-	0	-	0.00%
2025-12-23	0	0.155	0.155	0.165	-	-	0	0	-	0.155	0.155	0.165	-	-	0	-	0.00%
2025-12-22	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.65%
2025-12-19	0	0.154	0.144	-	-	-	0	0	-	0.154	0.144	-	-	-	0	-	0.00%
2025-12-18	0	0.154	0.143	-	-	-	0	0	-	0.154	0.143	-	-	-	0	-	0.00%
2025-12-17	0	0.154	0.143	-	-	-	0	0	-	0.154	0.143	-	-	-	0	-	0.00%
2025-12-16	0	0.154	0.153	-	-	-	0	0	-	0.154	0.153	-	-	-	0	-	0.00%
2025-12-15	0	0.154	0.153	0.154	-	-	0	0	-	0.154	0.153	0.154	-	-	0	-	0.00%
2025-12-12	0	0.154	0.153	-	-	-	0	0	-	0.154	0.153	-	-	-	0	-	0.00%
2025-12-11	0	0.154	0.154	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.65%
2025-12-10	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	2.00%
2025-12-09	0	0.150	0.143	-	-	-	0	0	-	0.150	0.143	-	-	-	0	-	0.00%
2025-12-08	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2025-12-05	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2025-12-04	0	0.150	0.150	-	0.144	0.144	3,173	449	0.1415	0.150	0.150	-	0.144	0.144	3,173	0.1415	0.67%
2025-12-03	0	0.149	0.149	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2025-12-02	0	0.149	0.149	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2025-12-01	0	0.149	0.149	0.177	0.149	0.149	4,000	596	0.1490	0.149	0.149	0.177	0.149	0.149	4,000	0.1490	-9.15%
2025-11-28	0	0.164	0.156	0.170	0.164	0.164	9,000	1,452	0.1613	0.164	0.156	0.170	0.164	0.164	9,000	0.1613	9.33%
2025-11-27	0	0.150	0.149	0.170	0.150	0.150	4,000	600	0.1500	0.150	0.149	0.170	0.150	0.150	4,000	0.1500	0.00%
2025-11-26	0	0.150	0.149	-	0.150	0.150	2,000	300	0.1500	0.150	0.149	-	0.150	0.150	2,000	0.1500	4.17%
2025-11-25	0	0.144	0.144	-	0.144	0.149	12,799	1,866	0.1458	0.144	0.144	-	0.144	0.149	12,799	0.1458	-3.36%
2025-11-24	0	0.149	0.149	-	0.149	0.149	7,867	1,160	0.1475	0.149	0.149	-	0.149	0.149	7,867	0.1475	0.00%
2025-11-21	0	0.149	0.149	-	0.144	0.149	42,478	6,138	0.1445	0.149	0.149	-	0.144	0.149	42,478	0.1445	3.47%
2025-11-20	0	0.144	0.144	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	0.00%
2025-11-19	0	0.144	0.144	0.176	0.144	0.144	2,933	416	0.1418	0.144	0.144	0.176	0.144	0.144	2,933	0.1418	-7.69%
2025-11-18	0	0.156	0.146	0.176	-	-	0	0	-	0.156	0.146	0.176	-	-	0	-	0.00%
2025-11-17	0	0.156	0.145	0.176	-	-	0	0	-	0.156	0.145	0.176	-	-	0	-	0.00%
2025-11-14	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	1.30%
2025-11-13	0	0.154	0.145	-	-	-	0	0	-	0.154	0.145	-	-	-	0	-	0.00%
2025-11-12	0	0.154	0.154	-	0.154	0.154	2,000	308	0.1540	0.154	0.154	-	0.154	0.154	2,000	0.1540	0.00%
2025-11-11	0	0.154	0.154	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	0.00%
2025-11-10	0	0.154	0.154	-	0.154	0.158	36,799	5,655	0.1537	0.154	0.154	-	0.154	0.158	36,799	0.1537	3.36%
2025-11-07	0	0.149	0.145	-	-	-	0	0	-	0.149	0.145	-	-	-	0	-	0.00%
2025-11-06	0	0.149	0.149	-	0.142	0.142	4,107	582	0.1417	0.149	0.149	-	0.142	0.142	4,107	0.1417	-5.70%
2025-11-05	0	0.158	0.158	0.165	0.155	0.158	19,760	3,078	0.1558	0.158	0.158	0.165	0.155	0.158	19,760	0.1558	1.94%
2025-11-04	0	0.155	0.155	-	0.155	0.155	5,000	770	0.1540	0.155	0.155	-	0.155	0.155	5,000	0.1540	0.65%
2025-11-03	0	0.154	0.154	0.155	0.154	0.155	15,733	2,411	0.1532	0.154	0.154	0.155	0.154	0.155	15,733	0.1532	-0.65%
2025-10-31	0	0.155	0.155	-	0.153	0.154	66,533	10,217	0.1536	0.155	0.155	-	0.153	0.154	66,533	0.1536	1.31%
2025-10-30	0	0.153	0.153	0.160	-	-	0	0	-	0.153	0.153	0.160	-	-	0	-	3.38%
2025-10-28	0	0.148	0.148	-	0.142	0.148	18,672	2,674	0.1432	0.148	0.148	-	0.142	0.148	18,672	0.1432	-5.13%
2025-10-27	0	0.156	0.142	-	-	-	0	0	-	0.156	0.142	-	-	-	0	-	0.00%
2025-10-24	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	1.96%
2025-10-23	0	0.153	0.143	-	-	-	0	0	-	0.153	0.143	-	-	-	0	-	0.00%
2025-10-22	0	0.153	0.153	-	0.153	0.153	20,000	3,060	0.1530	0.153	0.153	-	0.153	0.153	20,000	0.1530	2.00%
2025-10-21	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2025-10-20	0	0.150	0.150	-	0.144	0.149	33,683	4,939	0.1466	0.150	0.150	-	0.144	0.149	33,683	0.1466	4.90%
2025-10-17	0	0.143	0.142	0.168	0.143	0.168	12,933	2,094	0.1619	0.143	0.142	0.168	0.143	0.168	12,933	0.1619	-11.73%
2025-10-16	0	0.162	0.135	0.182	0.162	0.162	6,295	1,010	0.1604	0.162	0.135	0.182	0.162	0.162	6,295	0.1604	2.53%
2025-10-15	0	0.158	0.132	-	0.158	0.158	10,000	1,580	0.1580	0.158	0.132	-	0.158	0.158	10,000	0.1580	3.27%
2025-10-14	0	0.153	0.147	-	0.147	0.153	646,000	95,010	0.1471	0.153	0.147	-	0.147	0.153	646,000	0.1471	7.75%
2025-10-13	0	0.142	0.142	-	0.142	0.152	13,040	1,949	0.1495	0.142	0.142	-	0.142	0.152	13,040	0.1495	-0.70%
2025-10-10	0	0.143	0.143	-	0.143	0.143	3,173	442	0.1393	0.143	0.143	-	0.143	0.143	3,173	0.1393	0.70%
2025-10-09	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2025-10-08	0	0.142	0.142	-	0.141	0.142	42,000	5,926	0.1411	0.142	0.142	-	0.141	0.142	42,000	0.1411	0.00%
2025-10-06	0	0.142	0.136	-	-	-	821	102	0.1242	0.142	0.136	-	-	-	821	0.1242	0.00%
2025-10-03	0	0.142	0.140	-	0.142	0.142	3,520	481	0.1366	0.142	0.140	-	0.142	0.142	3,520	0.1366	-2.07%
2025-10-02	0	0.145	0.145	0.149	0.142	0.142	3,455	489	0.1415	0.145	0.145	0.149	0.142	0.142	3,455	0.1415	-9.38%
2025-09-30	0	0.160	0.141	0.160	0.165	0.165	10,000	1,650	0.1650	0.160	0.141	0.160	0.165	0.165	10,000	0.1650	11.11%
2025-09-29	0	0.144	0.144	0.157	0.140	0.144	207,883	29,250	0.1407	0.144	0.144	0.157	0.140	0.144	207,883	0.1407	1.41%
2025-09-26	0	0.142	0.142	-	-	-	1,000	136	0.1360	0.142	0.142	-	-	-	1,000	0.1360	0.00%
2025-09-25	0	0.142	0.142	-	0.142	0.142	5,000	703	0.1406	0.142	0.142	-	0.142	0.142	5,000	0.1406	0.00%
2025-09-24	0	0.142	0.142	0.151	-	-	0	0	-	0.142	0.142	0.151	-	-	0	-	0.00%
2025-09-23	0	0.142	0.140	-	-	-	0	0	-	0.142	0.140	-	-	-	0	-	0.00%
2025-09-22	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.71%
2025-09-19	0	0.141	0.141	-	0.141	0.141	2,933	408	0.1391	0.141	0.141	-	0.141	0.141	2,933	0.1391	-1.40%
2025-09-18	0	0.143	0.142	-	0.141	0.142	48,239	6,809	0.1412	0.143	0.142	-	0.141	0.142	48,239	0.1412	1.42%
2025-09-17	0	0.141	0.141	-	0.141	0.142	130,016	18,458	0.1420	0.141	0.141	-	0.141	0.142	130,016	0.1420	-0.70%
2025-09-16	0	0.142	0.142	-	0.142	0.142	10,560	1,496	0.1417	0.142	0.142	-	0.142	0.142	10,560	0.1417	-0.70%
2025-09-15	0	0.143	0.143	-	0.142	0.142	3,173	436	0.1374	0.143	0.143	-	0.142	0.142	3,173	0.1374	0.70%
2025-09-12	0	0.142	0.142	-	0.142	0.142	12,559	1,770	0.1409	0.142	0.142	-	0.142	0.142	12,559	0.1409	-2.07%
2025-09-11	0	0.145	0.145	-	0.140	0.140	3,173	432	0.1361	0.145	0.145	-	0.140	0.140	3,173	0.1361	2.84%
2025-09-10	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2025-09-09	0	0.141	0.140	-	0.141	0.141	23,040	3,243	0.1408	0.141	0.140	-	0.141	0.141	23,040	0.1408	0.00%
2025-09-08	0	0.141	0.141	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2025-09-05	0	0.141	0.141	-	0.140	0.150	47,467	6,716	0.1415	0.141	0.141	-	0.140	0.150	47,467	0.1415	-6.00%
2025-09-04	0	0.150	0.150	0.185	0.140	0.159	14,933	2,275	0.1523	0.150	0.150	0.185	0.140	0.159	14,933	0.1523	-1.32%
2025-09-03	0	0.152	0.140	0.160	0.152	0.161	18,000	2,790	0.1550	0.152	0.140	0.160	0.152	0.161	18,000	0.1550	-1.94%
2025-09-02	0	0.155	0.152	-	-	-	0	0	-	0.155	0.152	-	-	-	0	-	0.00%
2025-09-01	0	0.155	0.152	0.185	-	-	0	0	-	0.155	0.152	0.185	-	-	0	-	0.00%
2025-08-29	0	0.155	0.155	0.185	0.152	0.152	13,733	2,078	0.1513	0.155	0.155	0.185	0.152	0.152	13,733	0.1513	-1.27%
2025-08-28	0	0.157	0.157	0.186	0.157	0.157	3,000	466	0.1553	0.157	0.157	0.186	0.157	0.157	3,000	0.1553	0.00%
2025-08-27	0	0.157	0.152	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2025-08-26	0	0.157	0.157	0.183	0.156	0.165	214,037	34,402	0.1607	0.157	0.157	0.183	0.156	0.165	214,037	0.1607	-1.87%
2025-08-25	0	0.160	0.157	-	0.155	0.160	64,266	10,120	0.1575	0.160	0.157	-	0.155	0.160	64,266	0.1575	3.23%
2025-08-22	0	0.155	0.155	-	0.151	0.151	2,000	302	0.1510	0.155	0.155	-	0.151	0.151	2,000	0.1510	-4.91%
2025-08-21	0	0.163	0.155	0.163	-	-	0	0	-	0.163	0.155	0.163	-	-	0	-	-4.12%
2025-08-20	0	0.170	0.170	-	0.156	0.170	12,852	2,106	0.1639	0.170	0.170	-	0.156	0.170	12,852	0.1639	8.97%
2025-08-19	0	0.156	0.156	-	0.156	0.156	9,866	1,527	0.1548	0.156	0.156	-	0.156	0.156	9,866	0.1548	-5.45%
2025-08-18	0	0.165	0.156	0.164	0.165	0.168	26,800	4,462	0.1665	0.165	0.156	0.164	0.165	0.168	26,800	0.1665	0.61%
2025-08-15	0	0.164	0.164	0.173	0.161	0.192	74,773	13,666	0.1828	0.164	0.164	0.173	0.161	0.192	74,773	0.1828	-8.89%
2025-08-14	0	0.180	0.179	0.189	0.179	0.189	31,173	5,689	0.1825	0.180	0.179	0.189	0.179	0.189	31,173	0.1825	-5.76%
2025-08-13	0	0.191	-	0.191	0.190	0.191	6,000	1,144	0.1907	0.191	-	0.191	0.190	0.191	6,000	0.1907	3.24%
2025-08-12	0	0.185	-	0.185	-	-	1,994	344	0.1725	0.185	-	0.185	-	-	1,994	0.1725	0.00%
2025-08-11	0	0.185	0.156	0.185	0.156	0.185	82,733	14,853	0.1795	0.185	0.156	0.185	0.156	0.185	82,733	0.1795	5.11%
2025-08-08	0	0.176	0.176	0.178	0.174	0.184	142,000	24,910	0.1754	0.176	0.176	0.178	0.174	0.184	142,000	0.1754	-2.22%
2025-08-07	0	0.180	0.157	0.180	0.180	0.185	58,000	10,474	0.1806	0.180	0.157	0.180	0.180	0.185	58,000	0.1806	1.69%
2025-08-06	0	0.177	0.177	0.181	0.158	0.177	10,801	1,741	0.1612	0.177	0.177	0.181	0.158	0.177	10,801	0.1612	2.31%
2025-08-05	0	0.173	0.173	0.178	-	-	0	0	-	0.173	0.173	0.178	-	-	0	-	10.90%
2025-08-04	0	0.156	0.156	0.181	0.152	0.182	22,560	3,715	0.1647	0.156	0.156	0.181	0.152	0.182	22,560	0.1647	-9.30%
2025-08-01	0	0.172	0.156	0.178	0.172	0.184	92,000	16,856	0.1832	0.172	0.156	0.178	0.172	0.184	92,000	0.1832	10.97%
2025-07-31	0	0.155	0.155	-	0.154	0.156	347,507	54,124	0.1557	0.155	0.155	-	0.154	0.156	347,507	0.1557	-0.64%
2025-07-30	0	0.156	0.156	0.191	0.155	0.171	23,000	3,682	0.1601	0.156	0.156	0.191	0.155	0.171	23,000	0.1601	-3.11%
2025-07-29	0	0.161	0.155	0.164	0.154	0.176	302,710	49,441	0.1633	0.161	0.155	0.164	0.154	0.176	302,710	0.1633	6.62%
2025-07-28	0	0.151	0.150	0.170	0.151	0.185	4,346	721	0.1659	0.151	0.150	0.170	0.151	0.185	4,346	0.1659	-11.18%
2025-07-25	0	0.170	0.150	0.170	0.175	0.175	4,000	700	0.1750	0.170	0.150	0.170	0.175	0.175	4,000	0.1750	4.94%
2025-07-24	0	0.162	0.162	0.172	0.162	0.172	29,285	4,979	0.1700	0.162	0.162	0.172	0.162	0.172	29,285	0.1700	4.52%
2025-07-23	0	0.155	0.155	0.170	0.150	0.170	109,839	16,564	0.1508	0.155	0.155	0.170	0.150	0.170	109,839	0.1508	-0.64%
2025-07-22	0	0.156	0.156	-	0.150	0.150	2,176	326	0.1498	0.156	0.156	-	0.150	0.150	2,176	0.1498	-2.50%
2025-07-21	0	0.160	0.151	0.168	0.160	0.160	4,000	622	0.1555	0.160	0.151	0.168	0.160	0.160	4,000	0.1555	-4.19%
2025-07-18	0	0.167	0.150	0.167	-	-	13,760	2,486	0.1807	0.167	0.150	0.167	-	-	13,760	0.1807	-7.22%
2025-07-17	0	0.180	0.142	0.180	0.182	0.182	10,000	1,820	0.1820	0.180	0.142	0.180	0.182	0.182	10,000	0.1820	-1.64%
2025-07-16	0	0.183	0.157	0.185	-	-	11,173	2,025	0.1812	0.183	0.157	0.185	-	-	11,173	0.1812	0.00%
2025-07-15	0	0.183	-	0.183	-	-	10,000	1,900	0.1900	0.183	-	0.183	-	-	10,000	0.1900	-0.54%
2025-07-14	0	0.184	0.182	0.185	0.182	0.189	17,920	3,301	0.1842	0.184	0.182	0.185	0.182	0.189	17,920	0.1842	8.24%
2025-07-11	0	0.170	0.151	-	0.170	0.179	214,173	36,487	0.1704	0.170	0.151	-	0.170	0.179	214,173	0.1704	1.19%
2025-07-10	0	0.168	0.168	-	0.164	0.168	108,000	18,104	0.1676	0.168	0.168	-	0.164	0.168	108,000	0.1676	4.35%
2025-07-09	0	0.161	0.161	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	5.23%
2025-07-08	0	0.153	0.153	0.171	0.153	0.173	46,933	7,811	0.1664	0.153	0.153	0.171	0.153	0.173	46,933	0.1664	5.52%
2025-07-07	0	0.145	0.145	-	0.142	0.151	21,533	3,157	0.1466	0.145	0.145	-	0.142	0.151	21,533	0.1466	-3.97%
2025-07-04	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	7.86%
2025-07-03	0	0.140	0.141	-	0.140	0.141	30,421	4,270	0.1404	0.140	0.141	-	0.140	0.141	30,421	0.1404	-6.67%
2025-07-02	0	0.150	0.150	-	0.150	0.150	103,467	15,505	0.1499	0.150	0.150	-	0.150	0.150	103,467	0.1499	0.00%
2025-06-30	0	0.150	0.150	-	0.150	0.150	4,933	735	0.1490	0.150	0.150	-	0.150	0.150	4,933	0.1490	0.00%
2025-06-27	0	0.150	0.150	-	0.150	0.150	11,632	1,728	0.1486	0.150	0.150	-	0.150	0.150	11,632	0.1486	0.00%
2025-06-26	0	0.150	0.150	-	0.150	0.150	13,973	2,077	0.1486	0.150	0.150	-	0.150	0.150	13,973	0.1486	0.00%
2025-06-25	0	0.150	0.150	-	0.150	0.165	25,440	4,014	0.1578	0.150	0.150	-	0.150	0.165	25,440	0.1578	0.00%
2025-06-24	0	0.150	0.150	-	0.150	0.150	29,015	4,322	0.1490	0.150	0.150	-	0.150	0.150	29,015	0.1490	-8.54%
2025-06-23	0	0.164	0.160	0.164	-	-	400	60	0.1500	0.164	0.160	0.164	-	-	400	0.1500	-3.53%
2025-06-20	0	0.170	0.170	0.190	0.170	0.170	3,866	647	0.1674	0.170	0.170	0.190	0.170	0.170	3,866	0.1674	-10.53%
2025-06-19	0	0.190	-	0.199	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2025-06-18	0	0.190	0.189	0.215	0.190	0.203	6,213	1,188	0.1912	0.190	0.189	0.215	0.190	0.203	6,213	0.1912	0.53%
2025-06-17	0	0.189	0.189	0.220	-	-	0	0	-	0.189	0.189	0.220	-	-	0	-	0.00%
2025-06-16	0	0.189	0.189	0.220	0.189	0.189	20,667	3,889	0.1882	0.189	0.189	0.220	0.189	0.189	20,667	0.1882	0.00%
2025-06-13	0	0.189	0.189	0.218	0.189	0.190	60,800	11,530	0.1896	0.189	0.189	0.218	0.189	0.190	60,800	0.1896	0.00%
2025-06-12	0	0.189	0.162	0.200	0.179	0.190	70,939	13,004	0.1833	0.189	0.162	0.200	0.179	0.190	70,939	0.1833	16.67%
2025-06-11	0	0.162	0.153	-	0.150	0.163	13,919	2,136	0.1535	0.162	0.153	-	0.150	0.163	13,919	0.1535	-0.61%
2025-06-10	0	0.163	0.162	0.180	0.160	0.200	168,000	30,342	0.1806	0.163	0.162	0.180	0.160	0.200	168,000	0.1806	1.88%
2025-06-09	0	0.160	0.160	0.170	0.160	0.170	74,000	12,172	0.1645	0.160	0.160	0.170	0.160	0.170	74,000	0.1645	0.00%
2025-06-06	0	0.160	0.160	-	-	-	586	89	0.1519	0.160	0.160	-	-	-	586	0.1519	14.29%
2025-06-05	0	0.140	0.140	-	0.140	0.140	6,400	874	0.1366	0.140	0.140	-	0.140	0.140	6,400	0.1366	0.00%
2025-06-04	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2025-06-03	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2025-06-02	0	0.140	0.140	-	-	-	1,173	150	0.1279	0.140	0.140	-	-	-	1,173	0.1279	0.00%
2025-05-30	0	0.140	0.140	-	0.140	0.140	2,346	326	0.1390	0.140	0.140	-	0.140	0.140	2,346	0.1390	0.00%
2025-05-29	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2025-05-28	0	0.140	0.140	-	0.140	0.140	3,173	432	0.1361	0.140	0.140	-	0.140	0.140	3,173	0.1361	0.00%
2025-05-27	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2025-05-26	0	0.140	0.140	-	0.140	0.140	10,000	1,400	0.1400	0.140	0.140	-	0.140	0.140	10,000	0.1400	0.00%
2025-05-23	0	0.140	0.140	-	0.140	0.140	2,000	280	0.1400	0.140	0.140	-	0.140	0.140	2,000	0.1400	0.00%
2025-05-22	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2025-05-21	0	0.140	0.140	-	0.140	0.140	3,525	475	0.1348	0.140	0.140	-	0.140	0.140	3,525	0.1348	0.00%
2025-05-20	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2025-05-19	0	0.140	0.140	0.145	0.140	0.140	15,000	2,095	0.1397	0.140	0.140	0.145	0.140	0.140	15,000	0.1397	-3.45%
2025-05-16	0	0.145	0.145	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	3.57%
2025-05-15	0	0.140	0.140	-	0.140	0.144	104,346	14,687	0.1408	0.140	0.140	-	0.140	0.144	104,346	0.1408	-2.78%
2025-05-14	0	0.144	0.144	-	0.144	0.144	2,346	336	0.1432	0.144	0.144	-	0.144	0.144	2,346	0.1432	-1.37%
2025-05-13	0	0.146	0.144	0.146	0.142	0.146	288,000	41,940	0.1456	0.146	0.144	0.146	0.142	0.146	288,000	0.1456	2.82%
2025-05-12	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2025-05-09	0	0.142	0.142	-	0.142	0.142	5,520	773	0.1400	0.142	0.142	-	0.142	0.142	5,520	0.1400	0.00%
2025-05-08	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2025-05-07	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2025-05-06	0	0.142	0.142	-	0.142	0.142	4,933	689	0.1397	0.142	0.142	-	0.142	0.142	4,933	0.1397	-1.39%
2025-05-02	0	0.144	0.142	-	-	-	0	0	-	0.144	0.142	-	-	-	0	-	0.00%
2025-04-30	0	0.144	0.144	-	0.144	0.146	8,216,802	1,166,941	0.1420	0.144	0.144	-	0.144	0.146	8,216,802	0.1420	-1.37%
2025-04-29	0	0.146	0.146	0.155	-	-	0	0	-	0.146	0.146	0.155	-	-	0	-	0.69%
2025-04-28	0	0.145	0.145	-	0.145	0.150	40,587	6,045	0.1489	0.145	0.145	-	0.145	0.150	40,587	0.1489	-3.33%
2025-04-25	0	0.150	0.150	-	0.150	0.150	4,904	726	0.1480	0.150	0.150	-	0.150	0.150	4,904	0.1480	-3.23%
2025-04-24	0	0.155	0.152	-	-	-	0	0	-	0.155	0.152	-	-	-	0	-	0.00%
2025-04-23	0	0.155	0.155	-	0.155	0.155	4,000	620	0.1550	0.155	0.155	-	0.155	0.155	4,000	0.1550	0.00%
2025-04-22	0	0.155	0.155	0.159	0.155	0.159	61,173	9,515	0.1555	0.155	0.155	0.159	0.155	0.159	61,173	0.1555	-2.52%
2025-04-17	0	0.159	0.150	0.160	0.159	0.161	47,974	7,671	0.1599	0.159	0.150	0.160	0.159	0.161	47,974	0.1599	-0.63%
2025-04-16	0	0.160	0.160	0.200	0.160	0.170	40,134	6,752	0.1682	0.160	0.160	0.200	0.160	0.170	40,134	0.1682	-5.88%
2025-04-15	0	0.170	0.170	0.175	0.170	0.177	53,966	9,191	0.1703	0.170	0.170	0.175	0.170	0.177	53,966	0.1703	-0.58%
2025-04-14	0	0.171	0.170	-	-	-	1,173	186	0.1586	0.171	0.170	-	-	-	1,173	0.1586	0.00%
2025-04-11	0	0.171	0.170	0.190	-	-	0	0	-	0.171	0.170	0.190	-	-	0	-	0.00%
2025-04-10	0	0.171	0.171	0.199	0.171	0.171	8,000	1,368	0.1710	0.171	0.171	0.199	0.171	0.171	8,000	0.1710	-5.00%
2025-04-09	0	0.180	0.170	-	-	-	0	0	-	0.180	0.170	-	-	-	0	-	0.00%
2025-04-08	0	0.180	0.170	0.200	-	-	0	0	-	0.180	0.170	0.200	-	-	0	-	0.00%
2025-04-07	0	0.180	0.160	0.180	0.180	0.200	41,000	7,790	0.1900	0.180	0.160	0.180	0.180	0.200	41,000	0.1900	-10.45%
2025-04-03	0	0.201	0.200	-	-	-	0	0	-	0.201	0.200	-	-	-	0	-	0.00%
2025-04-02	0	0.201	0.200	-	0.200	0.201	8,693	1,720	0.1979	0.201	0.200	-	0.200	0.201	8,693	0.1979	-4.29%
2025-04-01	0	0.210	0.200	-	-	-	0	0	-	0.210	0.200	-	-	-	0	-	0.00%
2025-03-31	0	0.210	0.200	-	-	-	0	0	-	0.210	0.200	-	-	-	0	-	0.00%
2025-03-28	0	0.210	0.200	-	-	-	0	0	-	0.210	0.200	-	-	-	0	-	0.00%
2025-03-27	0	0.210	0.200	0.210	0.210	0.210	24,000	5,040	0.2100	0.210	0.200	0.210	0.210	0.210	24,000	0.2100	-0.47%
2025-03-26	0	0.211	0.211	0.235	0.211	0.211	5,167	1,080	0.2090	0.211	0.211	0.235	0.211	0.211	5,167	0.2090	-10.21%
2025-03-25	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-6.00%
2025-03-24	0	0.250	0.210	0.250	0.210	0.270	110,000	25,180	0.2289	0.250	0.210	0.250	0.210	0.270	110,000	0.2289	19.05%
2025-03-21	0	0.210	0.180	-	0.210	0.210	24,772	5,158	0.2082	0.210	0.180	-	0.210	0.210	24,772	0.2082	0.00%
2025-03-20	0	0.210	0.210	-	0.210	0.210	18,879	3,959	0.2097	0.210	0.210	-	0.210	0.210	18,879	0.2097	0.00%
2025-03-19	0	0.210	0.205	0.220	0.209	0.210	62,000	13,008	0.2098	0.210	0.205	0.220	0.209	0.210	62,000	0.2098	0.96%
2025-03-18	0	0.208	0.208	-	0.208	0.210	26,353	5,483	0.2081	0.208	0.208	-	0.208	0.210	26,353	0.2081	-0.95%
2025-03-17	0	0.210	0.210	-	0.210	0.210	9,119	1,865	0.2045	0.210	0.210	-	0.210	0.210	9,119	0.2045	3.45%
2025-03-14	0	0.203	0.203	0.250	0.202	0.220	314,724	66,866	0.2125	0.203	0.203	0.250	0.202	0.220	314,724	0.2125	-7.73%
2025-03-13	0	0.220	0.220	-	0.220	0.220	10,000	2,200	0.2200	0.220	0.220	-	0.220	0.220	10,000	0.2200	0.00%
2025-03-12	0	0.220	0.220	-	0.220	0.220	2,000	440	0.2200	0.220	0.220	-	0.220	0.220	2,000	0.2200	0.00%
2025-03-11	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2025-03-10	0	0.220	0.220	-	0.220	0.220	8,466	1,844	0.2178	0.220	0.220	-	0.220	0.220	8,466	0.2178	0.00%
2025-03-07	0	0.220	0.220	-	0.220	0.220	6,922	1,511	0.2183	0.220	0.220	-	0.220	0.220	6,922	0.2183	0.00%
2025-03-06	0	0.220	0.220	-	0.220	0.220	5,000	1,095	0.2190	0.220	0.220	-	0.220	0.220	5,000	0.2190	0.00%
2025-03-05	0	0.220	0.220	-	0.220	0.220	2,346	512	0.2182	0.220	0.220	-	0.220	0.220	2,346	0.2182	0.00%
2025-03-04	0	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-03-03	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2025-02-28	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.92%
2025-02-27	0	0.218	0.218	-	0.218	0.220	22,000	4,836	0.2198	0.218	0.218	-	0.218	0.220	22,000	0.2198	-0.91%
2025-02-26	0	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-02-25	0	0.220	0.220	0.245	0.220	0.220	9,146	1,983	0.2168	0.220	0.220	0.245	0.220	0.220	9,146	0.2168	0.00%
2025-02-24	0	0.220	0.220	0.245	-	-	0	0	-	0.220	0.220	0.245	-	-	0	-	0.00%
2025-02-21	0	0.220	0.220	-	0.220	0.220	5,738	1,241	0.2163	0.220	0.220	-	0.220	0.220	5,738	0.2163	0.00%
2025-02-20	0	0.220	0.220	0.245	-	-	0	0	-	0.220	0.220	0.245	-	-	0	-	0.00%
2025-02-19	0	0.220	0.220	0.224	0.220	0.220	14,906	3,246	0.2178	0.220	0.220	0.224	0.220	0.220	14,906	0.2178	-1.35%
2025-02-18	0	0.223	0.223	0.245	0.222	0.222	6,000	1,332	0.2220	0.223	0.223	0.245	0.222	0.222	6,000	0.2220	0.90%
2025-02-17	0	0.221	0.221	-	0.221	0.221	37,213	8,192	0.2201	0.221	0.221	-	0.221	0.221	37,213	0.2201	0.00%
2025-02-14	0	0.221	0.220	-	-	-	1,171	251	0.2143	0.221	0.220	-	-	-	1,171	0.2143	0.00%
2025-02-13	0	0.221	0.221	0.240	0.221	0.221	41,600	9,180	0.2207	0.221	0.221	0.240	0.221	0.221	41,600	0.2207	-1.78%
2025-02-12	0	0.225	0.221	0.225	0.222	0.225	48,000	10,754	0.2240	0.225	0.221	0.225	0.222	0.225	48,000	0.2240	2.27%
2025-02-11	0	0.220	0.220	0.225	-	-	0	0	-	0.220	0.220	0.225	-	-	0	-	0.00%
2025-02-10	0	0.220	0.220	0.225	0.220	0.220	6,106	1,323	0.2167	0.220	0.220	0.225	0.220	0.220	6,106	0.2167	0.00%
2025-02-07	0	0.220	0.220	0.225	0.220	0.225	66,000	14,712	0.2229	0.220	0.220	0.225	0.220	0.225	66,000	0.2229	-2.22%
2025-02-06	0	0.225	0.225	-	0.225	0.225	6,934	1,555	0.2243	0.225	0.225	-	0.225	0.225	6,934	0.2243	0.00%
2025-02-05	0	0.225	0.225	-	0.225	0.225	4,587	1,017	0.2217	0.225	0.225	-	0.225	0.225	4,587	0.2217	0.00%
2025-02-04	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2025-02-03	0	0.225	0.225	-	0.220	0.225	50,000	11,100	0.2220	0.225	0.225	-	0.220	0.225	50,000	0.2220	0.00%
2025-01-28	0	0.225	0.225	0.260	-	-	0	0	-	0.225	0.225	0.260	-	-	0	-	0.00%
2025-01-27	0	0.225	0.225	0.260	0.225	0.225	8,800	1,976	0.2245	0.225	0.225	0.260	0.225	0.225	8,800	0.2245	0.00%
2025-01-24	0	0.225	0.225	-	0.225	0.225	10,933	2,455	0.2245	0.225	0.225	-	0.225	0.225	10,933	0.2245	0.00%
2025-01-23	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2025-01-22	0	0.225	0.225	-	-	-	2,052	447	0.2178	0.225	0.225	-	-	-	2,052	0.2178	0.00%
2025-01-21	0	0.225	0.225	-	0.225	0.225	229,994	51,748	0.2250	0.225	0.225	-	0.225	0.225	229,994	0.2250	0.00%
2025-01-20	0	0.225	0.225	0.260	0.225	0.225	27,000	6,055	0.2243	0.225	0.225	0.260	0.225	0.225	27,000	0.2243	-1.75%
2025-01-17	0	0.229	0.225	-	-	-	293	64	0.2184	0.229	0.225	-	-	-	293	0.2184	0.00%
2025-01-16	0	0.229	0.225	-	-	-	0	0	-	0.229	0.225	-	-	-	0	-	0.00%
2025-01-15	0	0.229	0.226	0.229	0.225	0.230	23,877	5,462	0.2288	0.229	0.226	0.229	0.225	0.230	23,877	0.2288	1.78%
2025-01-14	0	0.225	0.225	0.230	0.225	0.225	7,760	1,725	0.2223	0.225	0.225	0.230	0.225	0.225	7,760	0.2223	0.00%
2025-01-13	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2025-01-10	0	0.225	0.225	-	-	-	586	128	0.2184	0.225	0.225	-	-	-	586	0.2184	0.00%
2025-01-09	0	0.225	0.225	-	0.225	0.225	13,733	3,081	0.2244	0.225	0.225	-	0.225	0.225	13,733	0.2244	0.00%
2025-01-08	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2025-01-07	0	0.225	0.225	-	0.225	0.225	20,000	4,500	0.2250	0.225	0.225	-	0.225	0.225	20,000	0.2250	0.00%
2025-01-06	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2025-01-03	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2025-01-02	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2024-12-31	0	0.225	0.225	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2024-12-30	0	0.225	0.225	-	0.225	0.225	5,520	1,224	0.2217	0.225	0.225	-	0.225	0.225	5,520	0.2217	0.00%
2024-12-27	0	0.225	0.225	-	0.225	0.225	2,586	577	0.2231	0.225	0.225	-	0.225	0.225	2,586	0.2231	-2.17%
2024-12-24	0	0.230	0.225	-	-	-	0	0	-	0.230	0.225	-	-	-	0	-	0.00%
2024-12-23	0	0.230	0.225	0.280	0.230	0.230	20,000	4,600	0.2300	0.230	0.225	0.280	0.230	0.230	20,000	0.2300	-4.17%
2024-12-20	0	0.240	0.234	0.270	0.240	0.240	4,000	960	0.2400	0.240	0.234	0.270	0.240	0.240	4,000	0.2400	0.00%
2024-12-19	0	0.240	0.240	0.280	0.230	0.246	54,933	12,847	0.2339	0.240	0.240	0.280	0.230	0.246	54,933	0.2339	4.35%
2024-12-18	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
2024-12-17	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
2024-12-16	0	0.230	0.230	-	0.230	0.230	2,346	536	0.2285	0.230	0.230	-	0.230	0.230	2,346	0.2285	0.00%
2024-12-13	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
2024-12-12	0	0.230	0.230	0.280	0.230	0.240	188,160	43,825	0.2329	0.230	0.230	0.280	0.230	0.240	188,160	0.2329	-4.17%
2024-12-11	0	0.240	0.240	0.250	0.240	0.250	30,405	7,573	0.2491	0.240	0.240	0.250	0.240	0.250	30,405	0.2491	-4.00%
2024-12-10	0	0.250	0.250	0.350	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.350	0.250	0.250	2,000	0.2500	0.00%
2024-12-09	0	0.250	0.250	0.350	-	-	1,760	424	0.2409	0.250	0.250	0.350	-	-	1,760	0.2409	0.00%
2024-12-06	0	0.250	0.250	0.350	0.250	0.250	8,512	2,122	0.2493	0.250	0.250	0.350	0.250	0.250	8,512	0.2493	0.00%
2024-12-05	0	0.250	0.250	0.350	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.350	0.250	0.250	2,000	0.2500	0.00%
2024-12-04	0	0.250	0.250	0.255	0.250	0.250	15,546	3,867	0.2487	0.250	0.250	0.255	0.250	0.250	15,546	0.2487	-10.71%
2024-12-03	0	0.280	0.250	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	0.250	0.280	0.280	0.280	4,000	0.2800	12.00%
2024-12-02	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2024-11-29	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2024-11-28	0	0.250	0.250	0.280	0.250	0.250	5,168	1,256	0.2430	0.250	0.250	0.280	0.250	0.250	5,168	0.2430	0.00%
2024-11-27	0	0.250	0.250	0.260	0.250	0.250	11,000	2,740	0.2491	0.250	0.250	0.260	0.250	0.250	11,000	0.2491	0.00%
2024-11-26	0	0.250	0.250	0.260	0.250	0.250	3,402	812	0.2387	0.250	0.250	0.260	0.250	0.250	3,402	0.2387	0.00%
2024-11-25	0	0.250	0.250	0.280	0.250	0.250	17,493	4,354	0.2489	0.250	0.250	0.280	0.250	0.250	17,493	0.2489	0.00%
2024-11-22	0	0.250	0.250	0.300	0.250	0.250	2,000	500	0.2500	0.250	0.250	0.300	0.250	0.250	2,000	0.2500	0.00%
2024-11-21	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2024-11-20	0	0.250	0.250	0.305	0.250	0.250	122,266	30,519	0.2496	0.250	0.250	0.305	0.250	0.250	122,266	0.2496	-1.96%
2024-11-19	0	0.255	0.250	0.255	0.255	0.255	42,933	10,919	0.2543	0.255	0.250	0.255	0.255	0.255	42,933	0.2543	0.00%
2024-11-18	0	0.255	0.255	0.350	0.255	0.255	2,000	510	0.2550	0.255	0.255	0.350	0.255	0.255	2,000	0.2550	2.00%
2024-11-15	0	0.250	0.250	0.290	0.250	0.250	10,800	2,675	0.2477	0.250	0.250	0.290	0.250	0.250	10,800	0.2477	-3.85%
2024-11-14	0	0.260	0.260	0.310	0.260	0.260	44,000	11,440	0.2600	0.260	0.260	0.310	0.260	0.260	44,000	0.2600	-3.70%
2024-11-13	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2024-11-12	0	0.270	0.270	0.300	0.270	0.270	35,000	9,430	0.2694	0.270	0.270	0.300	0.270	0.270	35,000	0.2694	0.00%
2024-11-11	0	0.270	0.270	0.320	-	-	18,450,000	4,981,500	0.2700	0.270	0.270	0.320	-	-	18,450,000	0.2700	0.00%
2024-11-08	0	0.270	0.280	0.330	0.270	0.270	2,880	764	0.2653	0.270	0.280	0.330	0.270	0.270	2,880	0.2653	0.00%
2024-11-07	0	0.270	0.270	0.320	0.255	0.265	14,799	3,848	0.2600	0.270	0.270	0.320	0.255	0.265	14,799	0.2600	5.88%
2024-11-06	0	0.255	0.255	0.320	0.250	0.255	11,386	2,851	0.2504	0.255	0.255	0.320	0.250	0.255	11,386	0.2504	0.00%
2024-11-05	0	0.255	0.250	0.295	0.250	0.255	7,866	1,967	0.2501	0.255	0.250	0.295	0.250	0.255	7,866	0.2501	-1.92%
2024-11-04	0	0.260	0.250	0.330	0.255	0.260	5,173	1,311	0.2534	0.260	0.250	0.330	0.255	0.260	5,173	0.2534	-5.45%
2024-11-01	0	0.275	0.265	0.345	-	-	0	0	-	0.275	0.265	0.345	-	-	0	-	0.00%
2024-10-31	0	0.275	0.265	0.310	-	-	0	0	-	0.275	0.265	0.310	-	-	0	-	0.00%
2024-10-30	0	0.275	0.265	0.300	0.270	0.360	46,528	13,754	0.2956	0.275	0.265	0.300	0.270	0.360	46,528	0.2956	1.85%
2024-10-29	0	0.270	0.270	0.310	0.270	0.270	9,693	2,590	0.2672	0.270	0.270	0.310	0.270	0.270	9,693	0.2672	0.00%
2024-10-28	0	0.270	0.280	0.300	0.255	0.275	30,000	7,870	0.2623	0.270	0.280	0.300	0.255	0.275	30,000	0.2623	3.85%
2024-10-25	0	0.260	0.260	0.275	0.255	0.260	9,860	2,455	0.2490	0.260	0.260	0.275	0.255	0.260	9,860	0.2490	-1.89%
2024-10-24	0	0.265	0.265	0.320	0.260	0.265	5,813	1,482	0.2549	0.265	0.265	0.320	0.260	0.265	5,813	0.2549	-17.19%
2024-10-23	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	-1.54%
2024-10-22	0	0.325	0.290	0.325	0.280	0.325	196,912	59,895	0.3042	0.325	0.290	0.325	0.280	0.325	196,912	0.3042	-9.72%
2024-10-21	0	0.360	0.300	0.360	0.360	0.360	2,528	867	0.3430	0.360	0.300	0.360	0.360	0.360	2,528	0.3430	20.00%
2024-10-18	0	0.300	0.255	0.400	-	-	0	0	-	0.300	0.255	0.400	-	-	0	-	0.00%
2024-10-17	0	0.300	0.300	0.310	0.275	0.300	8,000	2,350	0.2938	0.300	0.300	0.310	0.275	0.300	8,000	0.2938	15.38%
2024-10-16	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	0.00%
2024-10-15	0	0.260	0.260	0.300	0.255	0.260	7,866	2,006	0.2550	0.260	0.260	0.300	0.255	0.260	7,866	0.2550	-14.75%
2024-10-14	0	0.305	0.305	0.310	0.260	0.260	34,005	8,841	0.2600	0.305	0.305	0.310	0.260	0.260	34,005	0.2600	5.17%
2024-10-10	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2024-10-09	0	0.290	0.290	0.380	0.290	0.290	4,000	1,160	0.2900	0.290	0.290	0.380	0.290	0.290	4,000	0.2900	-3.33%
2024-10-08	0	0.300	0.265	0.380	0.300	0.380	126,000	41,520	0.3295	0.300	0.265	0.380	0.300	0.380	126,000	0.3295	-21.05%
2024-10-07	0	0.380	0.355	0.380	0.340	0.405	449,627	160,444	0.3568	0.380	0.355	0.380	0.340	0.405	449,627	0.3568	-6.17%
2024-10-04	0	0.405	0.405	0.440	0.250	0.500	1,123,392	363,788	0.3238	0.405	0.405	0.440	0.250	0.500	1,123,392	0.3238	58.82%
2024-10-03	0	0.255	0.255	-	0.255	0.255	94,346	23,992	0.2543	0.255	0.255	-	0.255	0.255	94,346	0.2543	0.00%
2024-10-02	0	0.255	0.255	-	0.250	0.280	172,372	46,176	0.2679	0.255	0.255	-	0.250	0.280	172,372	0.2679	2.00%
2024-09-30	0	0.250	0.250	0.260	0.250	0.260	1,085,333	281,616	0.2595	0.250	0.250	0.260	0.250	0.260	1,085,333	0.2595	0.00%
2024-09-27	0	0.250	0.250	0.260	0.250	0.250	14,627	3,597	0.2459	0.250	0.250	0.260	0.250	0.250	14,627	0.2459	0.00%
2024-09-26	0	0.250	0.250	0.265	0.250	0.250	18,719	4,601	0.2458	0.250	0.250	0.265	0.250	0.250	18,719	0.2458	0.00%
2024-09-25	0	0.250	0.250	0.295	0.250	0.250	7,279	1,809	0.2485	0.250	0.250	0.295	0.250	0.250	7,279	0.2485	0.00%
2024-09-24	0	0.250	0.250	-	0.250	0.250	8,350	2,080	0.2491	0.250	0.250	-	0.250	0.250	8,350	0.2491	0.00%
2024-09-23	0	0.250	0.250	-	0.250	0.250	3,173	781	0.2461	0.250	0.250	-	0.250	0.250	3,173	0.2461	0.00%
2024-09-20	0	0.250	0.250	-	0.250	0.250	2,112	526	0.2491	0.250	0.250	-	0.250	0.250	2,112	0.2491	0.00%
2024-09-19	0	0.250	0.255	-	0.250	0.250	15,000	3,730	0.2487	0.250	0.255	-	0.250	0.250	15,000	0.2487	-10.71%
2024-09-17	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	12.00%
2024-09-16	0	0.250	0.250	-	0.250	0.250	14,667	3,661	0.2496	0.250	0.250	-	0.250	0.250	14,667	0.2496	0.00%
2024-09-13	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-09-12	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-09-11	0	0.250	0.250	-	0.250	0.250	3,173	783	0.2468	0.250	0.250	-	0.250	0.250	3,173	0.2468	0.00%
2024-09-10	0	0.250	0.250	-	-	-	586	140	0.2389	0.250	0.250	-	-	-	586	0.2389	0.00%
2024-09-09	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-09-05	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-09-04	0	0.250	0.250	-	0.250	0.250	7,866	1,947	0.2475	0.250	0.250	-	0.250	0.250	7,866	0.2475	0.00%
2024-09-03	0	0.250	0.250	-	0.250	0.250	2,000	500	0.2500	0.250	0.250	-	0.250	0.250	2,000	0.2500	2.04%
2024-09-02	0	0.245	0.245	-	0.245	0.250	25,520	6,341	0.2485	0.245	0.245	-	0.245	0.250	25,520	0.2485	-2.00%
2024-08-30	0	0.250	0.250	0.300	-	-	586	134	0.2287	0.250	0.250	0.300	-	-	586	0.2287	0.00%
2024-08-29	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2024-08-28	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2024-08-27	0	0.250	0.250	-	0.250	0.250	14,667	3,660	0.2495	0.250	0.250	-	0.250	0.250	14,667	0.2495	0.00%
2024-08-26	0	0.250	0.250	-	0.250	0.250	4,933	1,225	0.2483	0.250	0.250	-	0.250	0.250	4,933	0.2483	0.00%
2024-08-23	0	0.250	0.250	-	0.250	0.250	3,520	872	0.2477	0.250	0.250	-	0.250	0.250	3,520	0.2477	0.00%
2024-08-22	0	0.250	0.250	-	0.250	0.250	4,933	1,223	0.2479	0.250	0.250	-	0.250	0.250	4,933	0.2479	0.00%
2024-08-21	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2024-08-20	0	0.250	0.250	-	0.250	0.250	2,933	729	0.2486	0.250	0.250	-	0.250	0.250	2,933	0.2486	0.00%
2024-08-19	0	0.250	0.250	-	0.250	0.250	16,667	4,160	0.2496	0.250	0.250	-	0.250	0.250	16,667	0.2496	0.00%
2024-08-16	0	0.250	0.250	-	0.250	0.250	6,000	1,500	0.2500	0.250	0.250	-	0.250	0.250	6,000	0.2500	-3.85%
2024-08-15	0	0.260	0.250	-	-	-	0	0	-	0.260	0.250	-	-	-	0	-	0.00%
2024-08-14	0	0.260	0.250	-	-	-	0	0	-	0.260	0.250	-	-	-	0	-	0.00%
2024-08-13	0	0.260	0.250	-	-	-	0	0	-	0.260	0.250	-	-	-	0	-	0.00%
2024-08-12	0	0.260	0.250	-	-	-	0	0	-	0.260	0.250	-	-	-	0	-	0.00%
2024-08-09	0	0.260	0.250	-	-	-	0	0	-	0.260	0.250	-	-	-	0	-	0.00%
2024-08-08	0	0.260	0.250	-	0.260	0.260	20,000	5,200	0.2600	0.260	0.250	-	0.260	0.260	20,000	0.2600	0.00%
2024-08-07	0	0.260	0.260	-	-	-	1,173	293	0.2498	0.260	0.260	-	-	-	1,173	0.2498	0.00%
2024-08-06	0	0.260	0.260	-	0.260	0.260	3,760	942	0.2505	0.260	0.260	-	0.260	0.260	3,760	0.2505	0.00%
2024-08-05	0	0.260	0.260	-	0.260	0.260	14,933	3,863	0.2587	0.260	0.260	-	0.260	0.260	14,933	0.2587	0.00%
2024-08-02	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2024-08-01	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2024-07-31	0	0.260	0.260	-	-	-	1,173	293	0.2498	0.260	0.260	-	-	-	1,173	0.2498	0.00%
2024-07-30	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2024-07-29	0	0.260	0.260	-	0.260	0.260	14,000	3,640	0.2600	0.260	0.260	-	0.260	0.260	14,000	0.2600	0.00%
2024-07-26	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2024-07-25	0	0.260	0.260	-	0.260	0.260	2,933	734	0.2503	0.260	0.260	-	0.260	0.260	2,933	0.2503	0.00%
2024-07-24	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2024-07-23	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2024-07-22	0	0.260	0.250	-	0.260	0.260	21,567	5,573	0.2584	0.260	0.250	-	0.260	0.260	21,567	0.2584	0.00%
2024-07-19	0	0.260	0.260	0.270	0.260	0.260	2,933	753	0.2567	0.260	0.260	0.270	0.260	0.260	2,933	0.2567	-3.70%
2024-07-18	0	0.270	0.260	0.270	0.270	0.270	20,000	5,400	0.2700	0.270	0.260	0.270	0.270	0.270	20,000	0.2700	0.00%
2024-07-17	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	0.00%
2024-07-16	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	0.00%
2024-07-15	0	0.270	0.270	-	0.270	0.270	14,000	3,780	0.2700	0.270	0.270	-	0.270	0.270	14,000	0.2700	-3.57%
2024-07-12	0	0.280	0.270	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.270	0.280	0.280	0.280	20,000	0.2800	0.00%
2024-07-11	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2024-07-10	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2024-07-09	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2024-07-08	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2024-07-05	0	0.280	0.280	-	0.280	0.280	6,586	1,832	0.2782	0.280	0.280	-	0.280	0.280	6,586	0.2782	0.00%
2024-07-04	0	0.280	0.280	0.290	0.280	0.290	28,439	8,118	0.2855	0.280	0.280	0.290	0.280	0.290	28,439	0.2855	-3.45%
2024-07-03	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2024-07-02	0	0.290	0.290	0.310	0.290	0.290	7,000	2,000	0.2857	0.290	0.290	0.310	0.290	0.290	7,000	0.2857	0.00%
2024-06-28	0	0.290	0.290	-	0.290	0.290	4,066	1,177	0.2895	0.290	0.290	-	0.290	0.290	4,066	0.2895	0.00%
2024-06-27	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2024-06-26	0	0.290	0.290	0.330	0.290	0.290	2,000	580	0.2900	0.290	0.290	0.330	0.290	0.290	2,000	0.2900	0.00%
2024-06-25	0	0.290	0.290	0.360	-	-	0	0	-	0.290	0.290	0.360	-	-	0	-	0.00%
2024-06-24	0	0.290	0.290	-	0.290	0.290	7,867	2,244	0.2852	0.290	0.290	-	0.290	0.290	7,867	0.2852	0.00%
2024-06-21	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2024-06-20	0	0.290	0.290	-	0.290	0.290	7,626	2,179	0.2857	0.290	0.290	-	0.290	0.290	7,626	0.2857	0.00%
2024-06-19	0	0.290	0.290	-	0.290	0.290	3,760	1,072	0.2851	0.290	0.290	-	0.290	0.290	3,760	0.2851	0.00%
2024-06-18	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2024-06-17	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2024-06-14	0	0.290	0.290	-	0.290	0.290	17,000	4,910	0.2888	0.290	0.290	-	0.290	0.290	17,000	0.2888	0.00%
2024-06-13	0	0.290	0.290	-	0.290	0.290	2,200	634	0.2882	0.290	0.290	-	0.290	0.290	2,200	0.2882	0.00%
2024-06-12	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2024-06-11	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
2024-06-07	0	0.290	0.290	-	0.290	0.290	2,949	831	0.2818	0.290	0.290	-	0.290	0.290	2,949	0.2818	0.00%
2024-06-06	0	0.290	0.290	0.300	0.290	0.300	42,347	12,675	0.2993	0.290	0.290	0.300	0.290	0.300	42,347	0.2993	-3.33%
2024-06-05	0	0.300	0.300	-	0.300	0.300	2,933	851	0.2901	0.300	0.300	-	0.300	0.300	2,933	0.2901	0.00%
2024-06-04	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2024-06-03	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	-	0.300	0.300	10,000	0.3000	0.00%
2024-05-31	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2024-05-30	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2024-05-29	0	0.300	0.300	-	0.300	0.300	31,333	9,373	0.2991	0.300	0.300	-	0.300	0.300	31,333	0.2991	0.00%
2024-05-28	0	0.300	0.300	-	-	-	1,173	340	0.2899	0.300	0.300	-	-	-	1,173	0.2899	0.00%
2024-05-27	0	0.300	0.300	-	0.300	0.300	3,173	928	0.2925	0.300	0.300	-	0.300	0.300	3,173	0.2925	0.00%
2024-05-24	0	0.300	0.300	-	0.300	0.300	5,591	1,645	0.2942	0.300	0.300	-	0.300	0.300	5,591	0.2942	0.00%
2024-05-23	0	0.300	0.300	-	0.300	0.300	4,933	1,461	0.2962	0.300	0.300	-	0.300	0.300	4,933	0.2962	-1.64%
2024-05-22	0	0.305	0.300	-	-	-	0	0	-	0.305	0.300	-	-	-	0	-	0.00%
2024-05-21	0	0.305	0.300	-	-	-	0	0	-	0.305	0.300	-	-	-	0	-	0.00%
2024-05-20	0	0.305	0.300	-	-	-	0	0	-	0.305	0.300	-	-	-	0	-	0.00%
2024-05-17	0	0.305	0.305	-	0.305	0.305	3,466	1,020	0.2943	0.305	0.305	-	0.305	0.305	3,466	0.2943	-1.61%
2024-05-16	0	0.310	0.310	-	0.305	0.315	8,106	2,460	0.3035	0.310	0.310	-	0.305	0.315	8,106	0.3035	1.64%
2024-05-14	0	0.305	0.300	-	-	-	1,467	418	0.2849	0.305	0.300	-	-	-	1,467	0.2849	0.00%
2024-05-13	0	0.305	0.305	-	-	-	0	0	-	0.305	0.305	-	-	-	0	-	1.67%
2024-05-10	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2024-05-09	0	0.300	0.300	-	0.300	0.300	6,058	1,816	0.2998	0.300	0.300	-	0.300	0.300	6,058	0.2998	0.00%
2024-05-08	0	0.300	0.300	-	0.300	0.300	8,000	2,400	0.3000	0.300	0.300	-	0.300	0.300	8,000	0.3000	-4.76%
2024-05-07	0	0.315	0.315	0.410	0.310	0.315	17,493	5,354	0.3061	0.315	0.315	0.410	0.310	0.315	17,493	0.3061	-1.56%
2024-05-06	0	0.320	0.325	-	-	-	1,745	488	0.2797	0.320	0.325	-	-	-	1,745	0.2797	3.23%
2024-05-03	0	0.310	0.310	-	0.310	0.310	4,000	1,240	0.3100	0.310	0.310	-	0.310	0.310	4,000	0.3100	0.00%
2024-05-02	0	0.310	0.310	0.365	0.310	0.310	3,173	960	0.3026	0.310	0.310	0.365	0.310	0.310	3,173	0.3026	-17.33%
2024-04-30	0	0.375	0.300	0.375	-	-	352	98	0.2784	0.375	0.300	0.375	-	-	352	0.2784	-2.60%
2024-04-29	0	0.385	0.320	0.385	-	-	1,173	357	0.3043	0.385	0.320	0.385	-	-	1,173	0.3043	-3.75%
2024-04-26	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2024-04-25	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2024-04-24	0	0.400	0.315	0.500	0.400	0.400	2,000	800	0.4000	0.400	0.315	0.500	0.400	0.400	2,000	0.4000	17.65%
2024-04-23	0	0.340	0.310	-	0.340	0.340	3,172	1,037	0.3269	0.340	0.310	-	0.340	0.340	3,172	0.3269	-2.86%
2024-04-22	0	0.350	0.350	0.470	0.305	0.600	120,000	61,210	0.5101	0.350	0.350	0.470	0.305	0.600	120,000	0.5101	-19.54%
2024-04-19	0	0.435	0.355	-	0.265	0.435	116,000	33,750	0.2909	0.435	0.355	-	0.265	0.435	116,000	0.2909	61.11%
2024-04-18	0	0.270	0.270	0.300	0.270	0.270	8,000	2,160	0.2700	0.270	0.270	0.300	0.270	0.270	8,000	0.2700	0.00%
2024-04-17	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2024-04-16	0	0.270	0.270	0.300	0.270	0.270	11,000	2,955	0.2686	0.270	0.270	0.300	0.270	0.270	11,000	0.2686	0.00%
2024-04-15	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2024-04-12	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2024-04-11	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2024-04-10	0	0.270	0.270	0.300	0.270	0.280	46,767	12,815	0.2740	0.270	0.270	0.300	0.270	0.280	46,767	0.2740	-3.57%
2024-04-09	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2024-04-08	0	0.280	0.280	0.320	0.280	0.280	4,252	1,145	0.2693	0.280	0.280	0.320	0.280	0.280	4,252	0.2693	-3.45%
2024-04-05	0	0.290	0.270	0.320	0.270	0.290	4,000	1,120	0.2800	0.290	0.270	0.320	0.270	0.290	4,000	0.2800	7.41%
2024-04-03	0	0.270	0.270	0.300	0.270	0.350	79,651	22,955	0.2882	0.270	0.270	0.300	0.270	0.350	79,651	0.2882	-15.62%
2024-04-02	0	0.320	0.300	-	-	-	0	0	-	0.320	0.300	-	-	-	0	-	0.00%
2024-03-28	0	0.320	0.300	-	-	-	1,827,936	584,939	0.3200	0.320	0.300	-	-	-	1,827,936	0.3200	0.00%
2024-03-27	0	0.320	0.300	0.320	0.320	0.320	20,000	6,400	0.3200	0.320	0.300	0.320	0.320	0.320	20,000	0.3200	0.00%
2024-03-26	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-25	0	0.320	0.320	-	0.320	0.320	2,000	640	0.3200	0.320	0.320	-	0.320	0.320	2,000	0.3200	0.00%
2024-03-22	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-21	0	0.320	0.320	-	0.320	0.320	6,700	2,130	0.3179	0.320	0.320	-	0.320	0.320	6,700	0.3179	0.00%
2024-03-20	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-19	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-18	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-15	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-14	0	0.320	0.320	-	0.320	0.320	12,586	4,015	0.3190	0.320	0.320	-	0.320	0.320	12,586	0.3190	0.00%
2024-03-13	0	0.320	0.320	-	0.320	0.320	5,000	1,580	0.3160	0.320	0.320	-	0.320	0.320	5,000	0.3160	0.00%
2024-03-12	0	0.320	0.320	-	-	-	880	268	0.3045	0.320	0.320	-	-	-	880	0.3045	0.00%
2024-03-11	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-08	0	0.320	0.320	-	0.320	0.320	15,492	4,854	0.3133	0.320	0.320	-	0.320	0.320	15,492	0.3133	0.00%
2024-03-07	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-06	0	0.320	0.320	-	0.320	0.320	2,346	743	0.3167	0.320	0.320	-	0.320	0.320	2,346	0.3167	0.00%
2024-03-05	0	0.320	0.320	-	0.320	0.320	5,877	1,852	0.3151	0.320	0.320	-	0.320	0.320	5,877	0.3151	0.00%
2024-03-04	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-03-01	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-02-29	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-02-28	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	0.00%
2024-02-27	0	0.320	0.315	-	0.320	0.350	42,533	14,194	0.3337	0.320	0.315	-	0.320	0.350	42,533	0.3337	-8.57%
2024-02-26	0	0.350	0.350	-	0.350	0.350	7,347	2,537	0.3453	0.350	0.350	-	0.350	0.350	7,347	0.3453	0.00%
2024-02-23	0	0.350	0.350	-	0.350	0.350	4,933	1,698	0.3442	0.350	0.350	-	0.350	0.350	4,933	0.3442	0.00%
2024-02-22	0	0.350	0.350	-	0.350	0.350	3,760	1,280	0.3404	0.350	0.350	-	0.350	0.350	3,760	0.3404	0.00%
2024-02-21	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2024-02-20	0	0.350	0.350	-	0.350	0.350	3,349	1,131	0.3377	0.350	0.350	-	0.350	0.350	3,349	0.3377	0.00%
2024-02-19	0	0.350	0.350	-	-	-	1,056	337	0.3191	0.350	0.350	-	-	-	1,056	0.3191	0.00%
2024-02-16	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2024-02-15	0	0.350	0.350	-	0.350	0.350	10,560	3,684	0.3489	0.350	0.350	-	0.350	0.350	10,560	0.3489	-1.41%
2024-02-14	0	0.355	0.350	0.355	0.350	0.355	16,667	5,836	0.3502	0.355	0.350	0.355	0.350	0.355	16,667	0.3502	1.43%
2024-02-09	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2024-02-08	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2024-02-07	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2024-02-06	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2024-02-05	0	0.350	0.350	-	0.350	0.350	9,933	3,437	0.3460	0.350	0.350	-	0.350	0.350	9,933	0.3460	0.00%
2024-02-02	0	0.350	0.350	-	0.350	0.350	12,000	4,200	0.3500	0.350	0.350	-	0.350	0.350	12,000	0.3500	-2.78%
2024-02-01	0	0.360	0.350	-	-	-	0	0	-	0.360	0.350	-	-	-	0	-	0.00%
2024-01-31	0	0.360	0.350	-	-	-	0	0	-	0.360	0.350	-	-	-	0	-	0.00%
2024-01-30	0	0.360	0.350	-	-	-	0	0	-	0.360	0.350	-	-	-	0	-	0.00%
2024-01-29	0	0.360	0.350	-	0.360	0.360	20,000	7,200	0.3600	0.360	0.350	-	0.360	0.360	20,000	0.3600	0.00%
2024-01-26	0	0.360	0.360	-	-	-	0	0	-	0.360	0.360	-	-	-	0	-	0.00%
2024-01-25	0	0.360	0.360	-	0.360	0.380	22,933	8,637	0.3766	0.360	0.360	-	0.360	0.380	22,933	0.3766	-5.26%
2024-01-24	0	0.380	0.360	-	0.380	0.380	20,000	7,600	0.3800	0.380	0.360	-	0.380	0.380	20,000	0.3800	0.00%
2024-01-23	0	0.380	0.380	-	0.380	0.380	7,866	2,951	0.3752	0.380	0.380	-	0.380	0.380	7,866	0.3752	0.00%
2024-01-22	0	0.380	0.380	0.510	0.380	0.405	32,000	12,610	0.3941	0.380	0.380	0.510	0.380	0.405	32,000	0.3941	-5.00%
2024-01-19	0	0.400	0.400	0.520	0.400	0.405	8,000	3,210	0.4013	0.400	0.400	0.520	0.400	0.405	8,000	0.4013	0.00%
2024-01-18	0	0.400	0.400	0.410	0.400	0.400	3,114	1,228	0.3943	0.400	0.400	0.410	0.400	0.400	3,114	0.3943	-13.04%
2024-01-17	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	-4.17%
2024-01-16	0	0.480	0.400	0.480	0.400	0.480	18,000	8,320	0.4622	0.480	0.400	0.480	0.400	0.480	18,000	0.4622	20.00%
2024-01-15	0	0.400	0.400	0.480	0.400	0.400	5,520	2,177	0.3944	0.400	0.400	0.480	0.400	0.400	5,520	0.3944	0.00%
2024-01-12	0	0.400	0.400	0.410	0.400	0.400	13,851	5,520	0.3985	0.400	0.400	0.410	0.400	0.400	13,851	0.3985	-2.44%
2024-01-11	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2024-01-10	0	0.410	0.410	0.430	0.410	0.410	2,000	820	0.4100	0.410	0.410	0.430	0.410	0.410	2,000	0.4100	-4.65%
2024-01-09	0	0.430	0.405	0.495	0.430	0.440	24,000	10,360	0.4317	0.430	0.405	0.495	0.430	0.440	24,000	0.4317	-18.87%
2024-01-08	0	0.530	0.435	0.530	-	-	0	0	-	0.530	0.435	0.530	-	-	0	-	-3.64%
2024-01-05	0	0.550	0.430	0.550	-	-	1,466	601	0.4100	0.550	0.430	0.550	-	-	1,466	0.4100	0.00%
2024-01-04	0	0.550	0.430	0.600	-	-	0	0	-	0.550	0.430	0.600	-	-	0	-	0.00%
2024-01-03	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	-8.33%
2024-01-02	0	0.600	-	0.680	-	-	0	0	-	0.600	-	0.680	-	-	0	-	0.00%
2023-12-29	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-28	0	0.600	0.360	0.600	0.830	0.890	7,466	6,083	0.8148	0.600	0.360	0.600	0.830	0.890	7,466	0.8148	71.43%
2023-12-27	0	0.350	0.350	-	0.350	0.350	10,107	3,536	0.3499	0.350	0.350	-	0.350	0.350	10,107	0.3499	0.00%
2023-12-22	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2023-12-21	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2023-12-20	0	0.350	0.350	-	0.350	0.350	7,162	2,471	0.3450	0.350	0.350	-	0.350	0.350	7,162	0.3450	0.00%
2023-12-19	0	0.350	0.350	-	0.350	0.350	9,760	3,380	0.3463	0.350	0.350	-	0.350	0.350	9,760	0.3463	0.00%
2023-12-18	0	0.350	0.350	-	0.350	0.350	7,867	2,716	0.3452	0.350	0.350	-	0.350	0.350	7,867	0.3452	0.00%
2023-12-15	0	0.350	0.350	-	-	-	117	38	0.3248	0.350	0.350	-	-	-	117	0.3248	0.00%
2023-12-14	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2023-12-13	0	0.350	0.350	-	0.350	0.350	2,000	700	0.3500	0.350	0.350	-	0.350	0.350	2,000	0.3500	0.00%
2023-12-12	0	0.350	0.350	0.420	0.330	0.380	31,333	11,486	0.3666	0.350	0.350	0.420	0.330	0.380	31,333	0.3666	-7.89%
2023-12-11	0	0.380	0.380	0.480	-	-	0	0	-	0.380	0.380	0.480	-	-	0	-	0.00%
2023-12-08	0	0.380	0.380	-	-	-	0	0	-	0.380	0.380	-	-	-	0	-	0.00%
2023-12-07	0	0.380	0.380	0.420	0.380	0.385	18,426	6,988	0.3792	0.380	0.380	0.420	0.380	0.385	18,426	0.3792	-1.30%
2023-12-06	0	0.385	0.380	0.480	-	-	0	0	-	0.385	0.380	0.480	-	-	0	-	0.00%
2023-12-05	0	0.385	0.380	0.500	0.385	0.385	4,693	1,796	0.3827	0.385	0.380	0.500	0.385	0.385	4,693	0.3827	-6.10%
2023-12-04	0	0.410	0.380	-	-	-	0	0	-	0.410	0.380	-	-	-	0	-	0.00%
2023-12-01	0	0.410	0.410	-	0.410	0.410	3,173	1,242	0.3914	0.410	0.410	-	0.410	0.410	3,173	0.3914	2.50%
2023-11-30	0	0.400	0.400	0.520	0.400	0.400	2,469	980	0.3969	0.400	0.400	0.520	0.400	0.400	2,469	0.3969	-21.57%
2023-11-29	0	0.510	0.440	0.510	0.430	0.520	73,247	36,498	0.4983	0.510	0.440	0.510	0.430	0.520	73,247	0.4983	34.21%
2023-11-28	0	0.380	0.380	0.430	0.375	0.375	3,760	1,374	0.3654	0.380	0.380	0.430	0.375	0.375	3,760	0.3654	0.00%
2023-11-27	0	0.380	0.380	-	-	-	0	0	-	0.380	0.380	-	-	-	0	-	0.00%
2023-11-24	0	0.380	0.380	-	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	-	0.380	0.380	4,000	0.3800	0.00%
2023-11-23	0	0.380	0.375	-	-	-	0	0	-	0.380	0.375	-	-	-	0	-	0.00%
2023-11-22	0	0.380	0.375	-	-	-	0	0	-	0.380	0.375	-	-	-	0	-	0.00%
2023-11-21	0	0.380	0.375	-	-	-	0	0	-	0.380	0.375	-	-	-	0	-	0.00%
2023-11-20	0	0.380	0.375	-	-	-	0	0	-	0.380	0.375	-	-	-	0	-	0.00%
2023-11-17	0	0.380	0.375	-	-	-	0	0	-	0.380	0.375	-	-	-	0	-	0.00%
2023-11-16	0	0.380	0.375	-	-	-	0	0	-	0.380	0.375	-	-	-	0	-	0.00%
2023-11-15	0	0.380	0.375	0.500	0.380	0.380	5,760	2,153	0.3738	0.380	0.375	0.500	0.380	0.380	5,760	0.3738	-8.43%
2023-11-14	0	0.415	0.375	0.500	-	-	0	0	-	0.415	0.375	0.500	-	-	0	-	0.00%
2023-11-13	0	0.415	0.375	0.415	-	-	0	0	-	0.415	0.375	0.415	-	-	0	-	-1.19%
2023-11-10	0	0.420	0.375	0.500	-	-	0	0	-	0.420	0.375	0.500	-	-	0	-	0.00%
2023-11-09	0	0.420	0.375	0.500	-	-	0	0	-	0.420	0.375	0.500	-	-	0	-	0.00%
2023-11-08	0	0.420	0.375	0.420	-	-	1,232	450	0.3653	0.420	0.375	0.420	-	-	1,232	0.3653	-2.33%
2023-11-07	0	0.430	0.375	0.500	-	-	0	0	-	0.430	0.375	0.500	-	-	0	-	0.00%
2023-11-06	0	0.430	0.375	0.440	-	-	586	234	0.3993	0.430	0.375	0.440	-	-	586	0.3993	0.00%
2023-11-03	0	0.430	0.375	0.500	-	-	0	0	-	0.430	0.375	0.500	-	-	0	-	0.00%
2023-11-02	0	0.430	0.375	0.495	0.370	0.430	13,866	5,374	0.3876	0.430	0.375	0.495	0.370	0.430	13,866	0.3876	16.22%
2023-11-01	0	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	0.00%
2023-10-31	0	0.370	0.370	0.400	0.370	0.370	2,058	760	0.3693	0.370	0.370	0.400	0.370	0.370	2,058	0.3693	0.00%
2023-10-30	0	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	0.00%
2023-10-27	0	0.370	0.370	0.400	-	-	880	308	0.3500	0.370	0.370	0.400	-	-	880	0.3500	0.00%
2023-10-26	0	0.370	0.370	0.400	0.370	0.370	12,320	4,552	0.3695	0.370	0.370	0.400	0.370	0.370	12,320	0.3695	0.00%
2023-10-25	0	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	0.00%
2023-10-24	0	0.370	0.370	0.390	0.370	0.370	2,112	778	0.3684	0.370	0.370	0.390	0.370	0.370	2,112	0.3684	0.00%
2023-10-20	0	0.370	0.370	0.390	0.370	0.370	8,741	3,219	0.3683	0.370	0.370	0.390	0.370	0.370	8,741	0.3683	0.00%
2023-10-19	0	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	0.00%
2023-10-18	0	0.370	0.370	0.390	0.370	0.370	7,866	2,873	0.3652	0.370	0.370	0.390	0.370	0.370	7,866	0.3652	0.00%
2023-10-17	0	0.370	0.370	0.390	0.370	0.370	16,372	6,010	0.3671	0.370	0.370	0.390	0.370	0.370	16,372	0.3671	0.00%
2023-10-16	0	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	0.00%
2023-10-13	0	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	0.00%
2023-10-12	0	0.370	0.370	0.390	0.370	0.370	5,467	1,964	0.3592	0.370	0.370	0.390	0.370	0.370	5,467	0.3592	0.00%
2023-10-11	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2023-10-10	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2023-10-09	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2023-10-06	0	0.370	0.380	0.390	0.350	0.370	126,933	46,887	0.3694	0.370	0.380	0.390	0.350	0.370	126,933	0.3694	-11.90%
2023-10-05	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	-3.45%
2023-10-04	0	0.435	0.365	0.490	0.370	0.435	100,000	38,400	0.3840	0.435	0.365	0.490	0.370	0.435	100,000	0.3840	0.00%
2023-10-03	0	0.435	0.365	0.450	0.380	0.435	80,000	33,590	0.4199	0.435	0.365	0.450	0.380	0.435	80,000	0.4199	14.47%
2023-09-29	0	0.380	0.360	0.400	0.360	0.380	103,760	39,300	0.3788	0.380	0.360	0.400	0.360	0.380	103,760	0.3788	0.00%
2023-09-28	0	0.380	0.330	0.400	0.370	0.380	107,408	40,752	0.3794	0.380	0.330	0.400	0.370	0.380	107,408	0.3794	-5.00%
2023-09-27	0	0.400	0.380	0.415	0.380	0.400	105,000	41,890	0.3990	0.400	0.380	0.415	0.380	0.400	105,000	0.3990	0.00%
2023-09-26	0	0.400	0.400	0.425	0.400	0.400	18,833	7,476	0.3970	0.400	0.400	0.425	0.400	0.400	18,833	0.3970	0.00%
2023-09-25	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-09-22	0	0.400	0.400	0.420	0.365	0.400	55,333	21,279	0.3846	0.400	0.400	0.420	0.365	0.400	55,333	0.3846	0.00%
2023-09-21	0	0.400	0.400	0.425	-	-	0	0	-	0.400	0.400	0.425	-	-	0	-	0.00%
2023-09-20	0	0.400	0.400	0.425	0.400	0.400	2,000	800	0.4000	0.400	0.400	0.425	0.400	0.400	2,000	0.4000	0.00%
2023-09-19	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2023-09-18	0	0.400	0.400	0.420	0.400	0.400	2,346	928	0.3956	0.400	0.400	0.420	0.400	0.400	2,346	0.3956	0.00%
2023-09-15	0	0.400	0.400	0.440	0.400	0.400	8,107	3,200	0.3947	0.400	0.400	0.440	0.400	0.400	8,107	0.3947	0.00%
2023-09-14	0	0.400	0.400	0.430	0.360	0.400	35,000	13,630	0.3894	0.400	0.400	0.430	0.360	0.400	35,000	0.3894	0.00%
2023-09-13	0	0.400	0.400	0.450	0.400	0.400	7,866	3,109	0.3952	0.400	0.400	0.450	0.400	0.400	7,866	0.3952	0.00%
2023-09-12	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-09-11	0	0.400	0.400	0.450	-	-	587	228	0.3884	0.400	0.400	0.450	-	-	587	0.3884	0.00%
2023-09-07	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-09-06	0	0.400	0.400	0.450	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.450	0.400	0.400	40,000	0.4000	0.00%
2023-09-05	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2023-09-04	0	0.400	0.400	0.450	0.400	0.400	23,599	9,367	0.3969	0.400	0.400	0.450	0.400	0.400	23,599	0.3969	0.00%
2023-08-31	0	0.400	0.400	0.500	0.370	0.410	57,867	22,869	0.3952	0.400	0.400	0.500	0.370	0.410	57,867	0.3952	-2.44%
2023-08-30	0	0.410	0.410	0.500	-	-	938	356	0.3795	0.410	0.410	0.500	-	-	938	0.3795	1.23%
2023-08-29	0	0.405	0.400	0.500	-	-	0	0	-	0.405	0.400	0.500	-	-	0	-	0.00%
2023-08-28	0	0.405	0.405	0.500	0.405	0.410	4,000	1,630	0.4075	0.405	0.405	0.500	0.405	0.410	4,000	0.4075	0.00%
2023-08-25	0	0.405	0.400	0.490	0.405	0.405	2,000	810	0.4050	0.405	0.400	0.490	0.405	0.405	2,000	0.4050	1.25%
2023-08-24	0	0.400	0.400	0.490	0.400	0.400	7,466	2,957	0.3961	0.400	0.400	0.490	0.400	0.400	7,466	0.3961	0.00%
2023-08-23	0	0.400	0.400	0.410	0.400	0.400	11,627	4,578	0.3937	0.400	0.400	0.410	0.400	0.400	11,627	0.3937	-4.76%
2023-08-22	0	0.420	0.400	0.420	0.420	0.420	41,867	17,546	0.4191	0.420	0.400	0.420	0.420	0.420	41,867	0.4191	0.00%
2023-08-21	0	0.420	0.420	0.490	0.420	0.420	4,933	2,053	0.4162	0.420	0.420	0.490	0.420	0.420	4,933	0.4162	0.00%
2023-08-18	0	0.420	0.420	0.500	0.420	0.420	7,866	3,247	0.4128	0.420	0.420	0.500	0.420	0.420	7,866	0.4128	-3.45%
2023-08-17	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2023-08-16	0	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	0.00%
2023-08-15	0	0.435	0.420	0.500	-	-	997	398	0.3992	0.435	0.420	0.500	-	-	997	0.3992	0.00%
2023-08-14	0	0.435	0.420	0.500	-	-	0	0	-	0.435	0.420	0.500	-	-	0	-	0.00%
2023-08-11	0	0.435	0.435	0.490	0.420	0.435	9,333	3,923	0.4203	0.435	0.435	0.490	0.420	0.435	9,333	0.4203	0.00%
2023-08-10	0	0.435	0.435	0.490	0.420	0.420	7,000	2,920	0.4171	0.435	0.435	0.490	0.420	0.420	7,000	0.4171	0.00%
2023-08-09	0	0.435	0.435	0.490	0.435	0.435	9,920	4,276	0.4310	0.435	0.435	0.490	0.435	0.435	9,920	0.4310	0.00%
2023-08-08	0	0.435	0.435	0.490	0.435	0.435	7,866	3,365	0.4278	0.435	0.435	0.490	0.435	0.435	7,866	0.4278	0.00%
2023-08-07	0	0.435	0.435	0.490	0.420	0.420	10,000	4,200	0.4200	0.435	0.435	0.490	0.420	0.420	10,000	0.4200	0.00%
2023-08-04	0	0.435	0.435	0.450	0.435	0.435	2,000	870	0.4350	0.435	0.435	0.450	0.435	0.435	2,000	0.4350	8.75%
2023-08-03	0	0.400	0.400	0.435	0.400	0.400	8,173	3,225	0.3946	0.400	0.400	0.435	0.400	0.400	8,173	0.3946	0.00%
2023-08-02	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2023-08-01	0	0.400	0.400	0.435	0.400	0.400	5,520	2,177	0.3944	0.400	0.400	0.435	0.400	0.400	5,520	0.3944	0.00%
2023-07-31	0	0.400	0.400	0.435	-	-	1,000	390	0.3900	0.400	0.400	0.435	-	-	1,000	0.3900	0.00%
2023-07-28	0	0.400	0.400	0.435	-	-	0	0	-	0.400	0.400	0.435	-	-	0	-	0.00%
2023-07-27	0	0.400	0.400	0.435	-	-	0	0	-	0.400	0.400	0.435	-	-	0	-	0.00%
2023-07-26	0	0.400	0.400	0.440	0.400	0.400	3,642	1,423	0.3907	0.400	0.400	0.440	0.400	0.400	3,642	0.3907	0.00%
2023-07-25	0	0.400	0.400	0.445	0.400	0.400	7,760	3,086	0.3977	0.400	0.400	0.445	0.400	0.400	7,760	0.3977	0.00%
2023-07-24	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2023-07-21	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2023-07-20	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2023-07-19	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2023-07-18	0	0.400	0.400	0.445	0.400	0.400	2,698	1,065	0.3947	0.400	0.400	0.445	0.400	0.400	2,698	0.3947	-1.23%
2023-07-14	0	0.405	0.400	0.475	0.405	0.405	2,000	810	0.4050	0.405	0.400	0.475	0.405	0.405	2,000	0.4050	-3.57%
2023-07-13	0	0.420	0.400	0.475	0.420	0.420	21,107	8,852	0.4194	0.420	0.400	0.475	0.420	0.420	21,107	0.4194	0.00%
2023-07-12	0	0.420	0.420	0.495	0.420	0.430	29,333	12,493	0.4259	0.420	0.420	0.495	0.420	0.430	29,333	0.4259	-4.55%
2023-07-11	0	0.440	0.430	0.495	0.440	0.440	20,533	9,026	0.4396	0.440	0.430	0.495	0.440	0.440	20,533	0.4396	-1.12%
2023-07-10	0	0.445	0.440	0.495	-	-	3,000,000	1,335,000	0.4450	0.445	0.440	0.495	-	-	3,000,000	0.4450	0.00%
2023-07-07	0	0.445	0.440	0.495	-	-	0	0	-	0.445	0.440	0.495	-	-	0	-	0.00%
2023-07-06	0	0.445	0.440	0.495	-	-	2,443,701	1,087,446	0.4450	0.445	0.440	0.495	-	-	2,443,701	0.4450	0.00%
2023-07-05	0	0.445	0.440	0.495	-	-	0	0	-	0.445	0.440	0.495	-	-	0	-	0.00%
2023-07-04	0	0.445	0.440	0.495	-	-	0	0	-	0.445	0.440	0.495	-	-	0	-	0.00%
2023-07-03	0	0.445	0.445	0.495	-	-	0	0	-	0.445	0.445	0.495	-	-	0	-	0.00%
2023-06-30	0	0.445	0.445	0.495	-	-	0	0	-	0.445	0.445	0.495	-	-	0	-	1.14%
2023-06-29	0	0.440	0.440	0.495	-	-	0	0	-	0.440	0.440	0.495	-	-	0	-	0.00%
2023-06-28	0	0.440	0.440	0.495	0.415	0.450	62,099	26,993	0.4347	0.440	0.440	0.495	0.415	0.450	62,099	0.4347	-3.30%
2023-06-27	0	0.455	0.450	0.495	-	-	0	0	-	0.455	0.450	0.495	-	-	0	-	0.00%
2023-06-26	0	0.455	0.450	0.495	0.455	0.455	5,866	2,622	0.4470	0.455	0.450	0.495	0.455	0.455	5,866	0.4470	-8.08%
2023-06-23	0	0.495	0.455	0.500	-	-	20,000,293	9,900,127	0.4950	0.495	0.455	0.500	-	-	20,000,293	0.4950	0.00%
2023-06-21	0	0.495	0.495	0.500	0.450	0.500	28,100	13,913	0.4951	0.495	0.495	0.500	0.450	0.500	28,100	0.4951	-1.00%
2023-06-20	0	0.500	0.500	0.540	0.500	0.500	12,452	6,176	0.4960	0.500	0.500	0.540	0.500	0.500	12,452	0.4960	0.00%
2023-06-19	0	0.500	0.500	0.540	-	-	1,173	563	0.4800	0.500	0.500	0.540	-	-	1,173	0.4800	0.00%
2023-06-16	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-06-15	0	0.500	0.500	0.540	0.500	0.500	3,173	1,563	0.4926	0.500	0.500	0.540	0.500	0.500	3,173	0.4926	0.00%
2023-06-14	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-06-13	0	0.500	0.500	0.540	0.500	0.500	5,000	2,450	0.4900	0.500	0.500	0.540	0.500	0.500	5,000	0.4900	0.00%
2023-06-12	0	0.500	0.500	0.540	0.500	0.500	6,693	3,292	0.4919	0.500	0.500	0.540	0.500	0.500	6,693	0.4919	0.00%
2023-06-09	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-06-08	0	0.500	0.500	0.540	0.500	0.500	13,733	6,831	0.4974	0.500	0.500	0.540	0.500	0.500	13,733	0.4974	0.00%
2023-06-07	0	0.500	0.500	0.540	0.500	0.500	3,173	1,563	0.4926	0.500	0.500	0.540	0.500	0.500	3,173	0.4926	0.00%
2023-06-06	0	0.500	0.500	0.540	0.500	0.500	8,466	4,183	0.4941	0.500	0.500	0.540	0.500	0.500	8,466	0.4941	0.00%
2023-06-05	0	0.500	0.500	0.540	0.500	0.500	3,760	1,844	0.4904	0.500	0.500	0.540	0.500	0.500	3,760	0.4904	0.00%
2023-06-02	0	0.500	0.500	0.540	0.500	0.500	3,173	1,563	0.4926	0.500	0.500	0.540	0.500	0.500	3,173	0.4926	0.00%
2023-06-01	0	0.500	0.500	0.540	0.500	0.500	4,700	2,329	0.4955	0.500	0.500	0.540	0.500	0.500	4,700	0.4955	0.00%
2023-05-31	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-30	0	0.500	0.500	0.540	-	-	880	396	0.4500	0.500	0.500	0.540	-	-	880	0.4500	0.00%
2023-05-29	0	0.500	0.500	0.540	0.500	0.500	7,866	3,895	0.4952	0.500	0.500	0.540	0.500	0.500	7,866	0.4952	0.00%
2023-05-25	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-24	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.530	0.500	0.500	20,000	0.5000	0.00%
2023-05-23	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2023-05-22	0	0.500	0.500	0.540	0.500	0.500	6,933	3,447	0.4972	0.500	0.500	0.540	0.500	0.500	6,933	0.4972	0.00%
2023-05-19	0	0.500	0.500	0.540	0.500	0.510	43,000	21,660	0.5037	0.500	0.500	0.540	0.500	0.510	43,000	0.5037	-1.96%
2023-05-18	0	0.510	0.510	0.610	0.510	0.510	13,408	6,767	0.5047	0.510	0.510	0.610	0.510	0.510	13,408	0.5047	2.00%
2023-05-17	0	0.500	0.500	0.610	0.500	0.510	6,000	3,040	0.5067	0.500	0.500	0.610	0.500	0.510	6,000	0.5067	-7.41%
2023-05-16	0	0.540	0.500	0.600	0.500	0.540	29,106	15,201	0.5223	0.540	0.500	0.600	0.500	0.540	29,106	0.5223	1.89%
2023-05-15	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2023-05-12	0	0.530	0.500	0.540	0.500	0.500	4,192	2,052	0.4895	0.530	0.500	0.540	0.500	0.500	4,192	0.4895	0.00%
2023-05-11	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-10	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-09	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-08	0	0.530	0.500	0.540	-	-	117	54	0.4615	0.530	0.500	0.540	-	-	117	0.4615	0.00%
2023-05-05	0	0.530	0.500	0.540	0.500	0.550	28,000	15,060	0.5379	0.530	0.500	0.540	0.500	0.550	28,000	0.5379	-3.64%
2023-05-04	0	0.550	0.550	0.680	-	-	0	0	-	0.550	0.550	0.680	-	-	0	-	0.00%
2023-05-03	0	0.550	0.550	0.680	-	-	0	0	-	0.550	0.550	0.680	-	-	0	-	0.00%
2023-05-02	0	0.550	0.550	0.700	0.550	0.560	8,933	4,925	0.5513	0.550	0.550	0.700	0.550	0.560	8,933	0.5513	-14.06%
2023-04-28	0	0.640	0.520	0.650	0.640	0.640	8,000	5,120	0.6400	0.640	0.520	0.650	0.640	0.640	8,000	0.6400	18.52%
2023-04-27	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2023-04-26	0	0.540	0.500	0.600	-	-	0	0	-	0.540	0.500	0.600	-	-	0	-	0.00%
2023-04-25	0	0.540	0.510	0.650	0.520	0.540	7,000	3,650	0.5214	0.540	0.510	0.650	0.520	0.540	7,000	0.5214	-10.00%
2023-04-24	0	0.600	0.520	0.660	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2023-04-21	0	0.600	0.510	0.660	-	-	0	0	-	0.600	0.510	0.660	-	-	0	-	0.00%
2023-04-20	0	0.600	0.510	0.660	-	-	0	0	-	0.600	0.510	0.660	-	-	0	-	0.00%
2023-04-19	0	0.600	0.510	0.660	-	-	0	0	-	0.600	0.510	0.660	-	-	0	-	0.00%
2023-04-18	0	0.600	0.510	0.620	0.500	0.630	25,866	14,939	0.5776	0.600	0.510	0.620	0.500	0.630	25,866	0.5776	17.65%
2023-04-17	0	0.510	0.510	0.540	0.510	0.510	25,136	12,791	0.5089	0.510	0.510	0.540	0.510	0.510	25,136	0.5089	0.00%
2023-04-14	0	0.510	0.455	0.540	0.480	0.480	20,000	9,600	0.4800	0.510	0.455	0.540	0.480	0.480	20,000	0.4800	0.00%
2023-04-13	0	0.510	0.480	0.540	-	-	0	0	-	0.510	0.480	0.540	-	-	0	-	0.00%
2023-04-12	0	0.510	0.480	0.540	-	-	0	0	-	0.510	0.480	0.540	-	-	0	-	5.15%
2023-04-11	0	0.485	0.485	0.540	0.485	0.485	5,173	2,467	0.4769	0.485	0.485	0.540	0.485	0.485	5,173	0.4769	-3.00%
2023-04-06	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-04-04	0	0.500	0.485	0.510	0.500	0.500	4,287	2,080	0.4852	0.500	0.485	0.510	0.500	0.500	4,287	0.4852	-7.41%
2023-04-03	0	0.540	0.490	0.540	0.500	0.500	4,933	2,419	0.4904	0.540	0.490	0.540	0.500	0.500	4,933	0.4904	0.00%
2023-03-31	0	0.540	0.500	0.580	0.500	0.600	16,933	9,327	0.5508	0.540	0.500	0.580	0.500	0.600	16,933	0.5508	1.89%
2023-03-30	0	0.530	0.480	0.540	0.480	0.490	22,000	10,590	0.4814	0.530	0.480	0.540	0.480	0.490	22,000	0.4814	-1.85%
2023-03-29	0	0.540	0.470	0.550	0.500	0.500	20,464	10,208	0.4988	0.540	0.470	0.550	0.500	0.500	20,464	0.4988	0.00%
2023-03-28	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2023-03-27	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2023-03-24	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2023-03-23	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-03-22	0	0.540	0.500	0.550	-	-	586	287	0.4898	0.540	0.500	0.550	-	-	586	0.4898	-1.82%
2023-03-21	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2023-03-20	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2023-03-17	0	0.560	0.500	0.560	0.530	0.560	23,760	13,104	0.5515	0.560	0.500	0.560	0.530	0.560	23,760	0.5515	1.82%
2023-03-16	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2023-03-15	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2023-03-14	0	0.550	0.455	0.580	0.495	0.500	48,000	23,960	0.4992	0.550	0.455	0.580	0.495	0.500	48,000	0.4992	0.00%
2023-03-13	0	0.550	0.500	0.610	0.500	0.520	48,933	24,746	0.5057	0.550	0.500	0.610	0.500	0.520	48,933	0.5057	0.00%
2023-03-10	0	0.550	0.500	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.500	0.550	0.550	0.550	20,000	0.5500	0.00%
2023-03-09	0	0.550	0.550	0.610	-	-	0	0	-	0.550	0.550	0.610	-	-	0	-	0.00%
2023-03-08	0	0.550	0.500	0.610	0.550	0.550	21,000	11,520	0.5486	0.550	0.500	0.610	0.550	0.550	21,000	0.5486	0.00%
2023-03-07	0	0.550	0.550	0.610	0.550	0.550	9,919	5,400	0.5444	0.550	0.550	0.610	0.550	0.550	9,919	0.5444	0.00%
2023-03-06	0	0.550	0.550	0.610	0.550	0.550	2,347	1,276	0.5437	0.550	0.550	0.610	0.550	0.550	2,347	0.5437	0.00%
2023-03-03	0	0.550	0.550	0.610	0.550	0.550	16,819	9,165	0.5449	0.550	0.550	0.610	0.550	0.550	16,819	0.5449	0.00%
2023-03-02	0	0.550	0.550	0.610	-	-	0	0	-	0.550	0.550	0.610	-	-	0	-	0.00%
2023-03-01	0	0.550	0.550	0.610	-	-	0	0	-	0.550	0.550	0.610	-	-	0	-	0.00%
2023-02-28	0	0.550	0.550	0.630	0.550	0.550	10,673	5,763	0.5400	0.550	0.550	0.630	0.550	0.550	10,673	0.5400	-3.51%
2023-02-27	0	0.570	0.550	0.630	0.550	0.550	2,000	1,100	0.5500	0.570	0.550	0.630	0.550	0.550	2,000	0.5500	0.00%
2023-02-24	0	0.570	0.570	0.590	0.570	0.570	17,599	9,983	0.5672	0.570	0.570	0.590	0.570	0.570	17,599	0.5672	-3.39%
2023-02-23	0	0.590	0.550	0.630	0.550	0.580	24,575	14,077	0.5728	0.590	0.550	0.630	0.550	0.580	24,575	0.5728	0.00%
2023-02-22	0	0.590	0.580	0.630	-	-	604	338	0.5596	0.590	0.580	0.630	-	-	604	0.5596	0.00%
2023-02-21	0	0.590	0.580	0.630	-	-	0	0	-	0.590	0.580	0.630	-	-	0	-	0.00%
2023-02-20	0	0.590	0.580	0.630	0.580	0.580	9,866	5,684	0.5761	0.590	0.580	0.630	0.580	0.580	9,866	0.5761	0.00%
2023-02-17	0	0.590	0.580	0.630	-	-	0	0	-	0.590	0.580	0.630	-	-	0	-	0.00%
2023-02-16	0	0.590	0.580	0.630	-	-	0	0	-	0.590	0.580	0.630	-	-	0	-	0.00%
2023-02-15	0	0.590	0.590	0.630	0.580	0.590	6,693	3,908	0.5839	0.590	0.590	0.630	0.580	0.590	6,693	0.5839	-6.35%
2023-02-14	0	0.630	0.590	0.760	0.580	0.590	7,867	4,545	0.5777	0.630	0.590	0.760	0.580	0.590	7,867	0.5777	0.00%
2023-02-13	0	0.630	0.590	0.760	-	-	0	0	-	0.630	0.590	0.760	-	-	0	-	0.00%
2023-02-10	0	0.630	0.590	0.750	0.580	0.610	9,400	5,518	0.5870	0.630	0.590	0.750	0.580	0.610	9,400	0.5870	1.61%
2023-02-09	0	0.620	0.580	0.650	0.580	0.580	5,867	3,328	0.5672	0.620	0.580	0.650	0.580	0.580	5,867	0.5672	-1.59%
2023-02-08	0	0.630	0.580	0.750	0.580	0.580	17,493	10,041	0.5740	0.630	0.580	0.750	0.580	0.580	17,493	0.5740	0.00%
2023-02-07	0	0.630	0.580	0.750	-	-	581	325	0.5594	0.630	0.580	0.750	-	-	581	0.5594	0.00%
2023-02-06	0	0.630	0.580	0.740	0.580	0.630	11,935	7,144	0.5986	0.630	0.580	0.740	0.580	0.630	11,935	0.5986	1.61%
2023-02-03	0	0.620	0.590	0.720	-	-	0	0	-	0.620	0.590	0.720	-	-	0	-	3.33%
2023-02-02	0	0.600	0.580	0.720	-	-	0	0	-	0.600	0.580	0.720	-	-	0	-	0.00%
2023-02-01	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-3.23%
2023-01-31	0	0.620	0.580	0.720	-	-	0	0	-	0.620	0.580	0.720	-	-	0	-	0.00%
2023-01-30	0	0.620	0.560	0.720	0.600	0.600	20,000	12,000	0.6000	0.620	0.560	0.720	0.600	0.600	20,000	0.6000	0.00%
2023-01-27	0	0.620	0.580	0.720	0.600	0.600	20,000	12,000	0.6000	0.620	0.580	0.720	0.600	0.600	20,000	0.6000	0.00%
2023-01-26	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	3.33%
2023-01-20	0	0.600	0.600	0.700	0.600	0.600	7,000	4,180	0.5971	0.600	0.600	0.700	0.600	0.600	7,000	0.5971	-3.23%
2023-01-19	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2023-01-18	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2023-01-17	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2023-01-16	0	0.620	0.610	0.700	-	-	0	0	-	0.620	0.610	0.700	-	-	0	-	0.00%
2023-01-13	0	0.620	0.600	0.700	-	-	1	0	-	0.620	0.600	0.700	-	-	1	-	0.00%
2023-01-12	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2023-01-11	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2023-01-10	0	0.620	0.600	0.700	0.600	0.600	7,867	4,682	0.5951	0.620	0.600	0.700	0.600	0.600	7,867	0.5951	0.00%
2023-01-09	0	0.620	0.620	0.700	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	0.00%
2023-01-06	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2023-01-05	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2023-01-04	0	0.620	0.600	0.700	0.600	0.600	11,626	6,943	0.5972	0.620	0.600	0.700	0.600	0.600	11,626	0.5972	0.00%
2023-01-03	0	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2022-12-30	0	0.620	0.600	0.700	0.600	0.600	2,000	1,200	0.6000	0.620	0.600	0.700	0.600	0.600	2,000	0.6000	0.00%
2022-12-29	0	0.620	0.580	0.650	0.580	0.580	24,466	14,120	0.5771	0.620	0.580	0.650	0.580	0.580	24,466	0.5771	0.00%
2022-12-28	0	0.620	0.580	0.630	0.580	0.580	8,000	4,640	0.5800	0.620	0.580	0.630	0.580	0.580	8,000	0.5800	-3.12%
2022-12-23	0	0.640	0.580	0.730	-	-	0	0	-	0.640	0.580	0.730	-	-	0	-	0.00%
2022-12-22	0	0.640	0.580	0.730	-	-	0	0	-	0.640	0.580	0.730	-	-	0	-	0.00%
2022-12-21	0	0.640	0.580	0.730	-	-	0	0	-	0.640	0.580	0.730	-	-	0	-	0.00%
2022-12-20	0	0.640	0.580	0.720	0.600	0.600	50,000	30,000	0.6000	0.640	0.580	0.720	0.600	0.600	50,000	0.6000	0.00%
2022-12-19	0	0.640	0.610	0.650	0.610	0.610	5,000	3,030	0.6060	0.640	0.610	0.650	0.610	0.610	5,000	0.6060	-1.54%
2022-12-16	0	0.650	0.650	0.670	0.650	0.650	2,000	1,300	0.6500	0.650	0.650	0.670	0.650	0.650	2,000	0.6500	-4.41%
2022-12-15	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2022-12-14	0	0.680	0.680	0.800	0.660	0.660	3,760	2,428	0.6457	0.680	0.680	0.800	0.660	0.660	3,760	0.6457	0.00%
2022-12-13	0	0.680	0.650	0.750	-	-	0	0	-	0.680	0.650	0.750	-	-	0	-	0.00%
2022-12-12	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2022-12-09	0	0.680	0.650	0.750	-	-	0	0	-	0.680	0.650	0.750	-	-	0	-	0.00%
2022-12-08	0	0.680	0.650	0.750	-	-	0	0	-	0.680	0.650	0.750	-	-	0	-	3.03%
2022-12-07	0	0.660	0.650	0.660	0.650	0.660	6,000	3,920	0.6533	0.660	0.650	0.660	0.650	0.660	6,000	0.6533	0.00%
2022-12-06	0	0.660	0.650	0.680	0.650	0.680	22,000	14,900	0.6773	0.660	0.650	0.680	0.650	0.680	22,000	0.6773	-2.94%
2022-12-05	0	0.680	0.660	0.700	0.650	0.700	37,955	26,215	0.6907	0.680	0.660	0.700	0.650	0.700	37,955	0.6907	-2.86%
2022-12-02	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2022-12-01	0	0.700	0.680	0.820	-	-	0	0	-	0.700	0.680	0.820	-	-	0	-	0.00%
2022-11-30	0	0.700	0.680	0.820	0.680	0.680	6,458	4,382	0.6785	0.700	0.680	0.820	0.680	0.680	6,458	0.6785	1.45%
2022-11-29	0	0.690	0.680	0.820	0.680	0.690	8,760	5,921	0.6759	0.690	0.680	0.820	0.680	0.690	8,760	0.6759	-1.43%
2022-11-28	0	0.700	0.680	0.800	0.700	0.710	22,000	15,420	0.7009	0.700	0.680	0.800	0.700	0.710	22,000	0.7009	0.00%
2022-11-25	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2022-11-24	0	0.700	0.660	0.800	-	-	0	0	-	0.700	0.660	0.800	-	-	0	-	0.00%
2022-11-23	0	0.700	0.650	0.800	0.650	0.650	5,866	3,775	0.6435	0.700	0.650	0.800	0.650	0.650	5,866	0.6435	0.00%
2022-11-22	0	0.700	0.660	0.740	0.660	0.730	34,000	23,980	0.7053	0.700	0.660	0.740	0.660	0.730	34,000	0.7053	-14.63%
2022-11-21	0	0.820	0.700	0.850	-	-	0	0	-	0.820	0.700	0.850	-	-	0	-	0.00%
2022-11-18	0	0.820	0.680	0.820	0.650	0.850	53,866	42,436	0.7878	0.820	0.680	0.820	0.650	0.850	53,866	0.7878	17.14%
2022-11-17	0	0.700	0.650	0.790	0.680	0.680	21,173	14,362	0.6783	0.700	0.650	0.790	0.680	0.680	21,173	0.6783	0.00%
2022-11-16	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2022-11-15	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2022-11-14	0	0.700	0.680	0.780	-	-	0	0	-	0.700	0.680	0.780	-	-	0	-	2.94%
2022-11-11	0	0.680	0.610	0.780	0.680	0.680	20,000	13,600	0.6800	0.680	0.610	0.780	0.680	0.680	20,000	0.6800	0.00%
2022-11-10	0	0.680	0.680	0.780	0.680	0.680	9,760	6,584	0.6746	0.680	0.680	0.780	0.680	0.680	9,760	0.6746	-2.86%
2022-11-09	0	0.700	0.700	0.780	0.680	0.680	4,933	3,326	0.6742	0.700	0.700	0.780	0.680	0.680	4,933	0.6742	0.00%
2022-11-08	0	0.700	0.680	0.780	0.680	0.680	6,346	4,304	0.6782	0.700	0.680	0.780	0.680	0.680	6,346	0.6782	0.00%
2022-11-07	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2022-11-04	0	0.700	0.680	0.760	-	-	0	0	-	0.700	0.680	0.760	-	-	0	-	2.94%
2022-11-03	0	0.680	0.680	0.760	0.680	0.680	10,000	6,800	0.6800	0.680	0.680	0.760	0.680	0.680	10,000	0.6800	0.00%
2022-11-02	0	0.680	0.680	0.760	-	-	0	0	-	0.680	0.680	0.760	-	-	0	-	0.00%
2022-11-01	0	0.680	0.680	0.760	0.680	0.680	6,106	4,095	0.6707	0.680	0.680	0.760	0.680	0.680	6,106	0.6707	0.00%
2022-10-31	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	1.49%
2022-10-28	0	0.670	0.670	0.730	0.650	0.700	57,466	38,782	0.6749	0.670	0.670	0.730	0.650	0.700	57,466	0.6749	-4.29%
2022-10-27	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2022-10-26	0	0.700	0.700	0.750	0.700	0.700	5,173	3,585	0.6930	0.700	0.700	0.750	0.700	0.700	5,173	0.6930	0.00%
2022-10-25	0	0.700	0.700	0.750	0.700	0.700	14,049	9,790	0.6968	0.700	0.700	0.750	0.700	0.700	14,049	0.6968	-6.67%
2022-10-24	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2022-10-21	0	0.750	0.780	0.850	0.740	0.750	70,000	52,320	0.7474	0.750	0.780	0.850	0.740	0.750	70,000	0.7474	-17.58%
2022-10-20	0	0.910	0.750	0.910	0.910	0.910	10,000	9,100	0.9100	0.910	0.750	0.910	0.910	0.910	10,000	0.9100	-1.09%
2022-10-19	0	0.920	0.780	0.920	0.750	0.980	12,704	10,486	0.8254	0.920	0.780	0.920	0.750	0.980	12,704	0.8254	15.00%
2022-10-18	0	0.800	0.750	0.980	-	-	1,173	844	0.7195	0.800	0.750	0.980	-	-	1,173	0.7195	0.00%
2022-10-17	0	0.800	0.750	0.980	0.750	0.750	9,626	7,170	0.7449	0.800	0.750	0.980	0.750	0.750	9,626	0.7449	0.00%
2022-10-14	0	0.800	0.750	0.980	0.750	0.750	7,000	5,220	0.7457	0.800	0.750	0.980	0.750	0.750	7,000	0.7457	0.00%
2022-10-13	0	0.800	0.750	0.980	0.760	0.760	2,933	2,182	0.7439	0.800	0.750	0.980	0.760	0.760	2,933	0.7439	0.00%
2022-10-12	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2022-10-11	0	0.800	0.750	0.980	-	-	0	0	-	0.800	0.750	0.980	-	-	0	-	0.00%
2022-10-10	0	0.800	0.750	0.980	0.750	0.760	14,800	11,144	0.7530	0.800	0.750	0.980	0.750	0.760	14,800	0.7530	0.00%
2022-10-07	0	0.800	0.750	0.980	-	-	0	0	-	0.800	0.750	0.980	-	-	0	-	0.00%
2022-10-06	0	0.800	0.750	0.980	-	-	0	0	-	0.800	0.750	0.980	-	-	0	-	0.00%
2022-10-05	0	0.800	0.750	0.980	-	-	0	0	-	0.800	0.750	0.980	-	-	0	-	0.00%
2022-10-03	0	0.800	0.750	0.980	-	-	0	0	-	0.800	0.750	0.980	-	-	0	-	0.00%
2022-09-30	0	0.800	0.750	0.980	0.760	0.760	2,933	2,201	0.7504	0.800	0.750	0.980	0.760	0.760	2,933	0.7504	0.00%
2022-09-29	0	0.800	0.750	0.980	0.750	0.800	28,680	22,596	0.7879	0.800	0.750	0.980	0.750	0.800	28,680	0.7879	0.00%
2022-09-28	0	0.800	0.750	0.980	-	-	0	0	-	0.800	0.750	0.980	-	-	0	-	0.00%
2022-09-27	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2022-09-26	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2022-09-23	0	0.800	0.800	0.980	0.800	0.800	12,933	10,309	0.7971	0.800	0.800	0.980	0.800	0.800	12,933	0.7971	0.00%
2022-09-22	0	0.800	0.800	0.980	0.800	0.800	8,107	6,413	0.7910	0.800	0.800	0.980	0.800	0.800	8,107	0.7910	0.00%
2022-09-21	0	0.800	0.800	0.980	-	-	0	0	-	0.800	0.800	0.980	-	-	0	-	0.00%
2022-09-20	0	0.800	0.800	0.980	0.800	0.800	5,174	4,115	0.7953	0.800	0.800	0.980	0.800	0.800	5,174	0.7953	0.00%
2022-09-19	0	0.800	0.800	0.980	0.800	0.800	2,347	1,867	0.7955	0.800	0.800	0.980	0.800	0.800	2,347	0.7955	0.00%
2022-09-16	0	0.800	0.800	0.950	0.800	0.800	11,973	9,507	0.7940	0.800	0.800	0.950	0.800	0.800	11,973	0.7940	0.00%
2022-09-15	0	0.800	0.800	0.950	0.800	0.800	3,173	2,503	0.7888	0.800	0.800	0.950	0.800	0.800	3,173	0.7888	-5.88%
2022-09-14	0	0.850	0.800	0.980	-	-	0	0	-	0.850	0.800	0.980	-	-	0	-	0.00%
2022-09-13	0	0.850	0.850	1.000	-	-	0	0	-	0.850	0.850	1.000	-	-	0	-	0.00%
2022-09-09	0	0.850	0.850	0.930	0.850	0.850	4,000	3,400	0.8500	0.850	0.850	0.930	0.850	0.850	4,000	0.8500	-5.56%
2022-09-08	0	0.900	0.800	0.990	-	-	0	0	-	0.900	0.800	0.990	-	-	0	-	0.00%
2022-09-07	0	0.900	0.830	0.910	0.820	0.900	80,000	69,540	0.8693	0.900	0.830	0.910	0.820	0.900	80,000	0.8693	-8.16%
2022-09-06	0	0.980	0.910	1.000	0.910	1.000	17,173	16,840	0.9806	0.980	0.910	1.000	0.910	1.000	17,173	0.9806	-1.01%
2022-09-05	0	0.990	0.990	1.000	0.900	0.900	4,347	3,847	0.8850	0.990	0.990	1.000	0.900	0.900	4,347	0.8850	0.00%
2022-09-02	0	0.990	0.900	1.000	-	-	0	0	-	0.990	0.900	1.000	-	-	0	-	0.00%
2022-09-01	0	0.990	0.900	1.000	-	-	586	550	0.9386	0.990	0.900	1.000	-	-	586	0.9386	0.00%
2022-08-31	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2022-08-30	0	0.990	0.920	1.000	0.900	1.000	46,426	45,856	0.9877	0.990	0.920	1.000	0.900	1.000	46,426	0.9877	-1.00%
2022-08-29	0	1.000	1.000	1.180	-	-	0	0	-	1.000	1.000	1.180	-	-	0	-	0.00%
2022-08-26	0	1.000	1.000	1.130	1.000	1.000	2,587	2,569	0.9930	1.000	1.000	1.130	1.000	1.000	2,587	0.9930	-0.99%
2022-08-25	0	1.010	1.000	1.130	-	-	0	0	-	1.010	1.000	1.130	-	-	0	-	0.00%
2022-08-24	0	1.010	1.010	1.130	1.000	1.000	2,346	2,328	0.9923	1.010	1.010	1.130	1.000	1.000	2,346	0.9923	-9.82%
2022-08-23	0	1.120	1.000	1.130	-	-	0	0	-	1.120	1.000	1.130	-	-	0	-	0.00%
2022-08-22	0	1.120	1.000	1.120	-	-	0	0	-	1.120	1.000	1.120	-	-	0	-	0.00%
2022-08-19	0	1.120	1.020	1.120	1.000	1.120	26,106	28,299	1.0840	1.120	1.020	1.120	1.000	1.120	26,106	1.0840	12.00%
2022-08-18	0	1.000	1.000	1.120	1.000	1.000	4,904	4,858	0.9906	1.000	1.000	1.120	1.000	1.000	4,904	0.9906	0.00%
2022-08-17	0	1.000	1.000	1.120	1.000	1.000	14,666	14,632	0.9977	1.000	1.000	1.120	1.000	1.000	14,666	0.9977	-6.54%
2022-08-16	0	1.070	1.070	1.080	1.000	1.100	37,173	39,137	1.0528	1.070	1.070	1.080	1.000	1.100	37,173	1.0528	-2.73%
2022-08-15	0	1.100	1.100	1.130	1.100	1.100	3,759	4,082	1.0859	1.100	1.100	1.130	1.100	1.100	3,759	1.0859	-2.65%
2022-08-12	0	1.130	1.130	1.200	1.100	1.100	3,173	3,455	1.0889	1.130	1.130	1.200	1.100	1.100	3,173	1.0889	-5.83%
2022-08-11	0	1.200	1.100	1.200	-	-	1,173	1,255	1.0699	1.200	1.100	1.200	-	-	1,173	1.0699	0.00%
2022-08-10	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2022-08-09	0	1.200	1.100	1.200	1.200	1.200	20,000	24,000	1.2000	1.200	1.100	1.200	1.200	1.200	20,000	1.2000	0.00%
2022-08-08	0	1.200	1.200	1.300	-	-	0	0	-	1.200	1.200	1.300	-	-	0	-	0.00%
2022-08-05	0	1.200	1.200	1.300	-	-	586	673	1.1485	1.200	1.200	1.300	-	-	586	1.1485	0.00%
2022-08-04	0	1.200	1.200	1.300	-	-	0	0	-	1.200	1.200	1.300	-	-	0	-	0.00%
2022-08-03	0	1.200	1.200	1.400	-	-	0	0	-	1.200	1.200	1.400	-	-	0	-	0.00%
2022-08-02	0	1.200	1.200	1.320	1.200	1.200	20,000	24,000	1.2000	1.200	1.200	1.320	1.200	1.200	20,000	1.2000	-9.09%
2022-08-01	0	1.320	1.200	1.320	1.200	1.340	7,519	9,265	1.2322	1.320	1.200	1.320	1.200	1.340	7,519	1.2322	1.54%
2022-07-29	0	1.300	1.200	-	-	-	0	0	-	1.300	1.200	-	-	-	0	-	0.00%
2022-07-28	0	1.300	1.200	-	1.300	1.300	20,000	26,000	1.3000	1.300	1.200	-	1.300	1.300	20,000	1.3000	0.00%
2022-07-27	0	1.300	1.250	-	-	-	0	0	-	1.300	1.250	-	-	-	0	-	0.00%
2022-07-26	0	1.300	1.200	1.300	1.200	1.300	34,666	43,879	1.2658	1.300	1.200	1.300	1.200	1.300	34,666	1.2658	0.00%
2022-07-25	0	1.300	1.300	1.520	-	-	0	0	-	1.300	1.300	1.520	-	-	0	-	0.00%
2022-07-22	0	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-07-21	0	1.300	1.300	-	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	-	1.300	1.300	10,000	1.3000	0.00%
2022-07-20	0	1.300	1.300	1.500	1.300	1.320	6,692	8,652	1.2929	1.300	1.300	1.500	1.300	1.320	6,692	1.2929	-12.16%
2022-07-19	0	1.480	1.300	1.480	-	-	0	0	-	1.480	1.300	1.480	-	-	0	-	0.00%
2022-07-18	0	1.480	1.320	1.480	1.300	1.540	5,760	7,897	1.3710	1.480	1.320	1.480	1.300	1.540	5,760	1.3710	13.85%
2022-07-15	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-07-14	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-07-13	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-07-12	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-07-11	0	1.300	1.300	1.540	-	-	586	744	1.2696	1.300	1.300	1.540	-	-	586	1.2696	0.00%
2022-07-08	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-07-07	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-07-06	0	1.300	1.300	1.480	-	-	0	0	-	1.300	1.300	1.480	-	-	0	-	0.00%
2022-07-05	0	1.300	1.300	1.500	1.300	1.300	6,746	8,741	1.2957	1.300	1.300	1.500	1.300	1.300	6,746	1.2957	0.00%
2022-07-04	0	1.300	1.300	1.480	-	-	1,349	1,740	1.2898	1.300	1.300	1.480	-	-	1,349	1.2898	0.00%
2022-06-30	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-06-29	0	1.300	1.300	1.340	1.300	1.300	12,000	15,600	1.3000	1.300	1.300	1.340	1.300	1.300	12,000	1.3000	0.00%
2022-06-28	0	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2022-06-27	0	1.300	1.300	1.540	1.300	1.300	16,666	21,645	1.2988	1.300	1.300	1.540	1.300	1.300	16,666	1.2988	0.00%
2022-06-24	0	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2022-06-23	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-06-22	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-06-21	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-06-20	0	1.300	1.300	1.540	1.300	1.300	2,933	3,784	1.2901	1.300	1.300	1.540	1.300	1.300	2,933	1.2901	0.00%
2022-06-17	0	1.300	1.300	1.540	-	-	0	0	-	1.300	1.300	1.540	-	-	0	-	0.00%
2022-06-16	0	1.300	1.300	1.350	1.250	1.350	46,266	60,657	1.3110	1.300	1.300	1.350	1.250	1.350	46,266	1.3110	-3.70%
2022-06-15	0	1.350	1.350	1.520	1.350	1.350	11,269	15,175	1.3466	1.350	1.350	1.520	1.350	1.350	11,269	1.3466	0.00%
2022-06-14	0	1.350	1.350	1.550	-	-	880	1,161	1.3193	1.350	1.350	1.550	-	-	880	1.3193	0.00%
2022-06-13	0	1.350	1.350	1.550	1.350	1.350	2,587	3,474	1.3429	1.350	1.350	1.550	1.350	1.350	2,587	1.3429	-0.74%
2022-06-10	0	1.360	1.360	-	1.350	1.400	33,520	46,197	1.3782	1.360	1.360	-	1.350	1.400	33,520	1.3782	-2.86%
2022-06-09	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2022-06-08	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2022-06-07	0	1.400	1.400	1.480	-	-	0	0	-	1.400	1.400	1.480	-	-	0	-	0.00%
2022-06-06	0	1.400	1.400	1.500	1.400	1.400	4,000	5,600	1.4000	1.400	1.400	1.500	1.400	1.400	4,000	1.4000	0.00%
2022-06-02	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2022-06-01	0	1.400	1.400	-	1.400	1.400	6,933	9,678	1.3959	1.400	1.400	-	1.400	1.400	6,933	1.3959	0.00%
2022-05-31	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2022-05-30	0	1.400	1.400	-	1.400	1.400	9,386	13,071	1.3926	1.400	1.400	-	1.400	1.400	9,386	1.3926	0.00%
2022-05-27	0	1.400	1.400	1.450	1.400	1.400	3,226	4,470	1.3856	1.400	1.400	1.450	1.400	1.400	3,226	1.3856	0.72%
2022-05-26	0	1.390	1.390	1.420	1.320	1.410	52,500	72,535	1.3816	1.390	1.390	1.420	1.320	1.410	52,500	1.3816	-2.11%
2022-05-25	0	1.420	1.400	1.500	1.400	1.420	15,733	22,014	1.3992	1.420	1.400	1.500	1.400	1.420	15,733	1.3992	-0.70%
2022-05-24	0	1.430	1.400	1.440	1.450	1.450	20,000	29,000	1.4500	1.430	1.400	1.440	1.450	1.450	20,000	1.4500	-1.38%
2022-05-23	0	1.450	1.450	1.650	-	-	0	0	-	1.450	1.450	1.650	-	-	0	-	0.00%
2022-05-20	0	1.450	1.450	1.620	-	-	0	0	-	1.450	1.450	1.620	-	-	0	-	2.11%
2022-05-19	0	1.420	1.420	1.620	1.400	1.400	3,760	5,211	1.3859	1.420	1.420	1.620	1.400	1.400	3,760	1.3859	-1.39%
2022-05-18	0	1.440	1.420	1.450	1.450	1.450	20,000	29,000	1.4500	1.440	1.420	1.450	1.450	1.450	20,000	1.4500	-0.69%
2022-05-17	0	1.450	1.450	1.620	-	-	0	0	-	1.450	1.450	1.620	-	-	0	-	0.00%
2022-05-16	0	1.450	1.450	1.620	1.450	1.450	6,000	8,700	1.4500	1.450	1.450	1.620	1.450	1.450	6,000	1.4500	0.00%
2022-05-13	0	1.450	1.450	1.610	1.450	1.450	18,880	27,346	1.4484	1.450	1.450	1.610	1.450	1.450	18,880	1.4484	0.69%
2022-05-12	0	1.440	1.410	1.450	1.450	1.450	20,000	29,000	1.4500	1.440	1.410	1.450	1.450	1.450	20,000	1.4500	-0.69%
2022-05-11	0	1.450	1.450	1.610	-	-	0	0	-	1.450	1.450	1.610	-	-	0	-	0.00%
2022-05-10	0	1.450	1.450	1.610	1.450	1.450	23,800	34,420	1.4462	1.450	1.450	1.610	1.450	1.450	23,800	1.4462	-0.68%
2022-05-06	0	1.460	1.460	1.610	-	-	0	0	-	1.460	1.460	1.610	-	-	0	-	0.00%
2022-05-05	0	1.460	1.450	1.610	-	-	0	0	-	1.460	1.450	1.610	-	-	0	-	0.00%
2022-05-04	0	1.460	1.450	1.610	-	-	0	0	-	1.460	1.450	1.610	-	-	0	-	0.00%
2022-05-03	0	1.460	1.450	1.610	-	-	0	0	-	1.460	1.450	1.610	-	-	0	-	0.00%
2022-04-29	0	1.460	1.450	1.460	-	-	400	568	1.4200	1.460	1.450	1.460	-	-	400	1.4200	0.00%
2022-04-28	0	1.460	1.450	1.610	-	-	0	0	-	1.460	1.450	1.610	-	-	0	-	0.00%
2022-04-27	0	1.460	1.450	1.610	-	-	0	0	-	1.460	1.450	1.610	-	-	0	-	0.00%
2022-04-26	0	1.460	1.450	1.600	-	-	0	0	-	1.460	1.450	1.600	-	-	0	-	0.00%
2022-04-25	0	1.460	1.450	1.560	-	-	0	0	-	1.460	1.450	1.560	-	-	0	-	0.00%
2022-04-22	0	1.460	1.450	1.610	-	-	1,408	1,999	1.4197	1.460	1.450	1.610	-	-	1,408	1.4197	0.00%
2022-04-21	0	1.460	1.450	1.610	-	-	0	0	-	1.460	1.450	1.610	-	-	0	-	0.00%
2022-04-20	0	1.460	1.460	1.560	1.450	1.450	9,867	14,271	1.4463	1.460	1.460	1.560	1.450	1.450	9,867	1.4463	0.00%
2022-04-19	0	1.460	1.460	1.600	-	-	0	0	-	1.460	1.460	1.600	-	-	0	-	0.69%
2022-04-14	0	1.450	1.450	1.600	1.450	1.450	7,866	11,349	1.4428	1.450	1.450	1.600	1.450	1.450	7,866	1.4428	0.00%
2022-04-13	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-04-12	0	1.450	1.450	1.600	1.450	1.450	9,627	13,910	1.4449	1.450	1.450	1.600	1.450	1.450	9,627	1.4449	0.00%
2022-04-11	0	1.450	1.450	1.800	-	-	0	0	-	1.450	1.450	1.800	-	-	0	-	0.00%
2022-04-08	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-04-07	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-04-06	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-04-04	0	1.450	1.450	1.600	-	-	14	19	1.3571	1.450	1.450	1.600	-	-	14	1.3571	0.00%
2022-04-01	0	1.450	1.450	1.800	-	-	0	0	-	1.450	1.450	1.800	-	-	0	-	0.00%
2022-03-31	0	1.450	1.450	1.600	-	-	1,173	1,642	1.3998	1.450	1.450	1.600	-	-	1,173	1.3998	0.00%
2022-03-30	0	1.450	1.430	1.600	1.450	1.450	20,000	29,000	1.4500	1.450	1.430	1.600	1.450	1.450	20,000	1.4500	0.00%
2022-03-29	0	1.450	1.450	1.600	-	-	45	63	1.4000	1.450	1.450	1.600	-	-	45	1.4000	0.00%
2022-03-28	0	1.450	1.450	1.600	1.450	1.450	6,933	9,964	1.4372	1.450	1.450	1.600	1.450	1.450	6,933	1.4372	0.00%
2022-03-25	0	1.450	1.450	1.600	1.450	1.450	8,000	11,600	1.4500	1.450	1.450	1.600	1.450	1.450	8,000	1.4500	0.00%
2022-03-24	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-03-23	0	1.450	1.450	1.500	-	-	1,173	1,665	1.4194	1.450	1.450	1.500	-	-	1,173	1.4194	0.00%
2022-03-22	0	1.450	1.450	1.600	1.450	1.450	8,229	11,920	1.4485	1.450	1.450	1.600	1.450	1.450	8,229	1.4485	0.00%
2022-03-21	0	1.450	1.450	1.600	1.450	1.450	14,000	20,300	1.4500	1.450	1.450	1.600	1.450	1.450	14,000	1.4500	0.00%
2022-03-18	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-03-17	0	1.450	1.450	1.600	-	-	0	0	-	1.450	1.450	1.600	-	-	0	-	0.00%
2022-03-16	0	1.450	1.400	2.000	-	-	0	0	-	1.450	1.400	2.000	-	-	0	-	0.00%
2022-03-15	0	1.450	1.400	1.550	-	-	0	0	-	1.450	1.400	1.550	-	-	0	-	0.00%
2022-03-14	0	1.450	1.410	1.450	-	-	533	727	1.3640	1.450	1.410	1.450	-	-	533	1.3640	0.00%
2022-03-11	0	1.450	1.400	1.600	1.450	1.450	20,000	29,000	1.4500	1.450	1.400	1.600	1.450	1.450	20,000	1.4500	0.00%
2022-03-10	0	1.450	1.450	1.480	-	-	0	0	-	1.450	1.450	1.480	-	-	0	-	0.00%
2022-03-09	0	1.450	1.430	1.600	-	-	0	0	-	1.450	1.430	1.600	-	-	0	-	0.00%
2022-03-08	0	1.450	1.420	1.830	-	-	0	0	-	1.450	1.420	1.830	-	-	0	-	0.00%
2022-03-07	0	1.450	1.410	1.450	1.450	1.450	20,117	29,161	1.4496	1.450	1.410	1.450	1.450	1.450	20,117	1.4496	-0.68%
2022-03-04	0	1.460	1.450	1.600	1.460	1.460	11,387	16,571	1.4553	1.460	1.450	1.600	1.460	1.460	11,387	1.4553	-0.68%
2022-03-03	0	1.470	1.450	1.600	-	-	0	0	-	1.470	1.450	1.600	-	-	0	-	0.00%
2022-03-02	0	1.470	1.450	1.650	-	-	314	442	1.4076	1.470	1.450	1.650	-	-	314	1.4076	0.00%
2022-03-01	0	1.470	1.450	1.600	-	-	0	0	-	1.470	1.450	1.600	-	-	0	-	0.00%
2022-02-28	0	1.470	1.450	1.600	-	-	0	0	-	1.470	1.450	1.600	-	-	0	-	0.00%
2022-02-25	0	1.470	1.470	1.570	1.470	1.470	8,119	11,959	1.4730	1.470	1.470	1.570	1.470	1.470	8,119	1.4730	-9.26%
2022-02-24	0	1.620	1.450	1.620	1.450	1.650	16,000	23,600	1.4750	1.620	1.450	1.620	1.450	1.650	16,000	1.4750	11.72%
2022-02-23	0	1.450	1.450	1.550	1.450	1.450	11,866	17,112	1.4421	1.450	1.450	1.550	1.450	1.450	11,866	1.4421	0.00%
2022-02-22	0	1.450	1.440	1.650	-	-	586	820	1.3993	1.450	1.440	1.650	-	-	586	1.3993	0.00%
2022-02-21	0	1.450	1.450	1.650	-	-	0	0	-	1.450	1.450	1.650	-	-	0	-	0.00%
2022-02-18	0	1.450	1.450	1.650	1.450	1.450	3,866	5,549	1.4353	1.450	1.450	1.650	1.450	1.450	3,866	1.4353	0.00%
2022-02-17	0	1.450	1.450	1.590	-	-	0	0	-	1.450	1.450	1.590	-	-	0	-	0.00%
2022-02-16	0	1.450	1.450	1.650	1.450	1.450	35,734	51,770	1.4488	1.450	1.450	1.650	1.450	1.450	35,734	1.4488	0.00%
2022-02-15	0	1.450	1.450	1.470	1.450	1.450	2,587	3,733	1.4430	1.450	1.450	1.470	1.450	1.450	2,587	1.4430	-0.68%
2022-02-14	0	1.460	1.460	1.480	1.460	1.460	2,933	4,263	1.4535	1.460	1.460	1.480	1.460	1.460	2,933	1.4535	-1.35%
2022-02-11	0	1.480	1.460	1.480	1.500	1.500	20,293	30,427	1.4994	1.480	1.460	1.480	1.500	1.500	20,293	1.4994	-2.63%
2022-02-10	0	1.520	1.500	1.520	1.520	1.520	2,000	3,040	1.5200	1.520	1.500	1.520	1.520	1.520	2,000	1.5200	1.33%
2022-02-09	0	1.500	1.500	1.600	1.500	1.510	23,000	34,650	1.5065	1.500	1.500	1.600	1.500	1.510	23,000	1.5065	0.00%
2022-02-08	0	1.500	1.500	1.650	-	-	5,000,000	7,500,000	1.5000	1.500	1.500	1.650	-	-	5,000,000	1.5000	0.00%
2022-02-07	0	1.500	1.500	1.650	1.500	1.500	10,000	15,000	1.5000	1.500	1.500	1.650	1.500	1.500	10,000	1.5000	-0.66%
2022-02-04	0	1.510	1.500	1.650	-	-	0	0	-	1.510	1.500	1.650	-	-	0	-	0.00%
2022-01-31	0	1.510	1.500	1.650	-	-	0	0	-	1.510	1.500	1.650	-	-	0	-	0.00%
2022-01-28	0	1.510	1.510	1.590	1.510	1.510	6,000	9,060	1.5100	1.510	1.510	1.590	1.510	1.510	6,000	1.5100	0.00%
2022-01-27	0	1.510	1.510	1.590	1.510	1.510	4,693	7,065	1.5054	1.510	1.510	1.590	1.510	1.510	4,693	1.5054	0.00%
2022-01-26	0	1.510	1.510	1.650	-	-	0	0	-	1.510	1.510	1.650	-	-	0	-	0.00%
2022-01-25	0	1.510	1.510	1.650	-	-	0	0	-	1.510	1.510	1.650	-	-	0	-	0.00%
2022-01-24	0	1.510	1.510	1.600	1.500	1.520	30,000	45,400	1.5133	1.510	1.510	1.600	1.500	1.520	30,000	1.5133	-1.95%
2022-01-21	0	1.540	1.520	1.540	1.550	1.550	20,000	31,000	1.5500	1.540	1.520	1.540	1.550	1.550	20,000	1.5500	-1.28%
2022-01-20	0	1.560	1.560	1.580	1.500	1.550	40,400	61,644	1.5258	1.560	1.560	1.580	1.500	1.550	40,400	1.5258	-1.89%
2022-01-19	0	1.590	1.550	1.610	1.550	1.590	37,587	59,412	1.5807	1.590	1.550	1.610	1.550	1.590	37,587	1.5807	0.00%
2022-01-18	0	1.590	1.550	1.590	1.550	1.600	68,265	106,693	1.5629	1.590	1.550	1.590	1.550	1.600	68,265	1.5629	0.00%
2022-01-17	0	1.590	1.590	1.630	1.550	1.600	76,973	121,007	1.5721	1.590	1.590	1.630	1.550	1.600	76,973	1.5721	-0.62%
2022-01-14	0	1.600	1.600	1.650	1.600	1.600	9,346	14,913	1.5957	1.600	1.600	1.650	1.600	1.600	9,346	1.5957	0.00%
2022-01-13	0	1.600	1.600	1.660	1.520	1.620	84,666	135,225	1.5972	1.600	1.600	1.660	1.520	1.620	84,666	1.5972	-1.23%
2022-01-12	0	1.620	1.620	1.660	1.620	1.620	7,866	12,630	1.6056	1.620	1.620	1.660	1.620	1.620	7,866	1.6056	0.00%
2022-01-11	0	1.620	1.600	1.680	1.620	1.650	40,000	65,400	1.6350	1.620	1.600	1.680	1.620	1.650	40,000	1.6350	-1.82%
2022-01-10	0	1.650	1.650	1.750	-	-	352	566	1.6080	1.650	1.650	1.750	-	-	352	1.6080	0.00%
2022-01-07	0	1.650	1.650	1.750	1.650	1.650	3,600	5,876	1.6322	1.650	1.650	1.750	1.650	1.650	3,600	1.6322	0.00%
2022-01-06	0	1.650	1.650	1.800	-	-	0	0	-	1.650	1.650	1.800	-	-	0	-	0.00%
2022-01-05	0	1.650	1.600	-	1.650	1.650	20,586	33,920	1.6477	1.650	1.600	-	1.650	1.650	20,586	1.6477	0.00%
2022-01-04	0	1.650	1.650	1.880	1.650	1.650	7,866	12,866	1.6356	1.650	1.650	1.880	1.650	1.650	7,866	1.6356	1.23%
2022-01-03	0	1.630	1.600	1.880	1.630	1.650	40,000	65,600	1.6400	1.630	1.600	1.880	1.630	1.650	40,000	1.6400	-1.21%
2021-12-31	0	1.650	1.650	1.880	1.650	1.650	6,000	9,900	1.6500	1.650	1.650	1.880	1.650	1.650	6,000	1.6500	0.00%
2021-12-30	0	1.650	1.650	1.750	1.650	1.650	13,000	21,410	1.6469	1.650	1.650	1.750	1.650	1.650	13,000	1.6469	0.00%
2021-12-29	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-28	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-24	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-23	0	1.650	1.650	2.010	1.650	1.650	6,000	9,900	1.6500	1.650	1.650	2.010	1.650	1.650	6,000	1.6500	0.00%
2021-12-22	0	1.650	1.650	1.870	1.650	1.650	20,479	33,579	1.6397	1.650	1.650	1.870	1.650	1.650	20,479	1.6397	0.00%
2021-12-21	0	1.650	1.650	1.800	1.620	1.650	47,443	77,801	1.6399	1.650	1.650	1.800	1.620	1.650	47,443	1.6399	0.00%
2021-12-20	0	1.650	1.650	1.740	-	-	1,173	1,900	1.6198	1.650	1.650	1.740	-	-	1,173	1.6198	0.00%
2021-12-17	0	1.650	1.650	1.880	1.650	1.650	4,933	8,111	1.6442	1.650	1.650	1.880	1.650	1.650	4,933	1.6442	0.00%
2021-12-16	0	1.650	1.650	1.880	1.650	1.650	43,760	72,116	1.6480	1.650	1.650	1.880	1.650	1.650	43,760	1.6480	0.00%
2021-12-15	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-14	0	1.650	1.650	1.750	-	-	0	0	-	1.650	1.650	1.750	-	-	0	-	0.00%
2021-12-13	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-10	0	1.650	1.650	1.800	1.550	1.650	47,519	77,078	1.6220	1.650	1.650	1.800	1.550	1.650	47,519	1.6220	0.00%
2021-12-09	0	1.650	1.650	1.820	1.610	1.610	3,760	5,895	1.5678	1.650	1.650	1.820	1.610	1.610	3,760	1.5678	0.00%
2021-12-08	0	1.650	1.560	1.880	-	-	0	0	-	1.650	1.560	1.880	-	-	0	-	0.00%
2021-12-07	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-06	0	1.650	1.650	1.730	1.650	1.650	7,115	11,695	1.6437	1.650	1.650	1.730	1.650	1.650	7,115	1.6437	0.00%
2021-12-03	0	1.650	1.650	1.880	-	-	1,173	1,900	1.6198	1.650	1.650	1.880	-	-	1,173	1.6198	0.00%
2021-12-02	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-12-01	0	1.650	1.620	1.880	1.650	1.650	20,000	33,000	1.6500	1.650	1.620	1.880	1.650	1.650	20,000	1.6500	0.00%
2021-11-30	0	1.650	1.650	1.880	-	-	0	0	-	1.650	1.650	1.880	-	-	0	-	0.00%
2021-11-29	0	1.650	1.650	1.870	1.650	1.650	2,000	3,300	1.6500	1.650	1.650	1.870	1.650	1.650	2,000	1.6500	-0.60%
2021-11-26	0	1.660	1.650	1.880	1.660	1.660	2,000	3,320	1.6600	1.660	1.650	1.880	1.660	1.660	2,000	1.6600	0.00%
2021-11-25	0	1.660	1.650	1.720	1.660	1.660	4,991	8,273	1.6576	1.660	1.650	1.720	1.660	1.660	4,991	1.6576	-5.14%
2021-11-24	0	1.750	1.650	1.750	-	-	1,173	1,994	1.6999	1.750	1.650	1.750	-	-	1,173	1.6999	-0.57%
2021-11-23	0	1.760	1.660	1.790	1.780	1.780	2,000	3,560	1.7800	1.760	1.660	1.790	1.780	1.780	2,000	1.7800	-2.22%
2021-11-22	0	1.800	1.650	1.840	1.650	1.840	9,519	16,077	1.6889	1.800	1.650	1.840	1.650	1.840	9,519	1.6889	9.09%
2021-11-19	0	1.650	1.650	1.670	1.650	1.650	20,000	33,000	1.6500	1.650	1.650	1.670	1.650	1.650	20,000	1.6500	0.00%
2021-11-18	0	1.650	1.650	1.840	1.650	1.660	64,571	106,665	1.6519	1.650	1.650	1.840	1.650	1.660	64,571	1.6519	-0.60%
2021-11-17	0	1.660	1.660	1.840	1.660	1.660	5,586	9,195	1.6461	1.660	1.660	1.840	1.660	1.660	5,586	1.6461	0.00%
2021-11-16	0	1.660	1.650	1.750	1.660	1.680	60,622	101,207	1.6695	1.660	1.650	1.750	1.660	1.680	60,622	1.6695	0.00%
2021-11-15	0	1.660	1.660	1.840	1.660	1.680	96,933	162,402	1.6754	1.660	1.660	1.840	1.660	1.680	96,933	1.6754	-1.19%
2021-11-12	0	1.680	1.680	1.840	1.680	1.680	2,000	3,360	1.6800	1.680	1.680	1.840	1.680	1.680	2,000	1.6800	0.00%
2021-11-11	0	1.680	1.680	1.900	1.680	1.690	13,466	22,613	1.6793	1.680	1.680	1.900	1.680	1.690	13,466	1.6793	0.00%
2021-11-10	0	1.680	1.680	1.840	-	-	0	0	-	1.680	1.680	1.840	-	-	0	-	0.00%
2021-11-09	0	1.680	1.680	1.830	1.680	1.690	10,000	16,820	1.6820	1.680	1.680	1.830	1.680	1.690	10,000	1.6820	0.60%
2021-11-08	0	1.670	1.670	1.830	1.670	1.680	29,519	49,466	1.6757	1.670	1.670	1.830	1.670	1.680	29,519	1.6757	-0.60%
2021-11-05	0	1.680	1.680	1.730	-	-	0	0	-	1.680	1.680	1.730	-	-	0	-	0.00%
2021-11-04	0	1.680	1.680	1.830	1.680	1.680	7,280	12,192	1.6747	1.680	1.680	1.830	1.680	1.680	7,280	1.6747	0.00%
2021-11-03	0	1.680	1.680	1.830	-	-	0	0	-	1.680	1.680	1.830	-	-	0	-	0.00%
2021-11-02	0	1.680	1.680	1.830	-	-	0	0	-	1.680	1.680	1.830	-	-	0	-	0.00%
2021-11-01	0	1.680	1.680	1.830	-	-	1,173	1,935	1.6496	1.680	1.680	1.830	-	-	1,173	1.6496	0.00%
2021-10-29	0	1.680	1.680	1.830	-	-	0	0	-	1.680	1.680	1.830	-	-	0	-	0.00%
2021-10-28	0	1.680	1.680	1.830	-	-	0	0	-	1.680	1.680	1.830	-	-	0	-	0.00%
2021-10-27	0	1.680	1.680	1.830	1.680	1.680	17,199	28,766	1.6725	1.680	1.680	1.830	1.680	1.680	17,199	1.6725	0.00%
2021-10-26	0	1.680	1.680	1.770	1.670	1.680	6,399	10,609	1.6579	1.680	1.680	1.770	1.670	1.680	6,399	1.6579	-5.08%
2021-10-25	0	1.770	1.700	1.770	-	-	1,408	2,280	1.6193	1.770	1.700	1.770	-	-	1,408	1.6193	0.00%
2021-10-22	0	1.770	1.700	1.830	-	-	0	0	-	1.770	1.700	1.830	-	-	0	-	0.00%
2021-10-21	0	1.770	1.700	1.830	-	-	0	0	-	1.770	1.700	1.830	-	-	0	-	0.00%
2021-10-20	0	1.770	1.700	1.830	-	-	0	0	-	1.770	1.700	1.830	-	-	0	-	0.00%
2021-10-19	0	1.770	1.700	1.800	-	-	0	0	-	1.770	1.700	1.800	-	-	0	-	0.00%
2021-10-18	0	1.770	1.700	1.820	-	-	2,053	3,413	1.6624	1.770	1.700	1.820	-	-	2,053	1.6624	0.00%
2021-10-15	0	1.770	1.700	1.830	-	-	0	0	-	1.770	1.700	1.830	-	-	0	-	0.00%
2021-10-12	0	1.770	1.700	1.830	-	-	0	0	-	1.770	1.700	1.830	-	-	0	-	0.00%
2021-10-11	0	1.770	1.700	1.800	-	-	0	0	-	1.770	1.700	1.800	-	-	0	-	0.00%
2021-10-08	0	1.770	1.700	1.830	-	-	0	0	-	1.770	1.700	1.830	-	-	0	-	0.00%
2021-10-07	0	1.770	1.700	1.870	1.680	1.770	60,000	103,000	1.7167	1.770	1.700	1.870	1.680	1.770	60,000	1.7167	4.12%
2021-10-06	0	1.700	1.700	1.770	1.700	1.700	10,213	17,295	1.6934	1.700	1.700	1.770	1.700	1.700	10,213	1.6934	-1.73%
2021-10-05	0	1.730	1.730	1.770	1.730	1.730	17,679	30,534	1.7271	1.730	1.730	1.770	1.730	1.730	17,679	1.7271	0.00%
2021-10-04	0	1.730	1.710	1.770	-	-	0	0	-	1.730	1.710	1.770	-	-	0	-	0.00%
2021-09-30	0	1.730	1.730	1.770	1.730	1.730	2,501	4,306	1.7217	1.730	1.730	1.770	1.730	1.730	2,501	1.7217	0.00%
2021-09-29	0	1.730	1.730	1.770	-	-	59	99	1.6780	1.730	1.730	1.770	-	-	59	1.6780	0.00%
2021-09-28	0	1.730	1.730	1.770	-	-	0	0	-	1.730	1.730	1.770	-	-	0	-	0.00%
2021-09-27	0	1.730	1.730	1.770	1.730	1.730	11,260	19,349	1.7184	1.730	1.730	1.770	1.730	1.730	11,260	1.7184	0.00%
2021-09-24	0	1.730	1.700	1.770	1.730	1.740	81,040	140,668	1.7358	1.730	1.700	1.770	1.730	1.740	81,040	1.7358	-0.57%
2021-09-23	0	1.740	1.740	1.770	1.740	1.740	10,400	18,080	1.7385	1.740	1.740	1.770	1.740	1.740	10,400	1.7385	0.00%
2021-09-21	0	1.740	1.740	1.770	1.700	1.740	48,000	82,560	1.7200	1.740	1.740	1.770	1.700	1.740	48,000	1.7200	1.16%
2021-09-20	0	1.720	1.680	1.750	1.680	1.750	83,695	143,718	1.7172	1.720	1.680	1.750	1.680	1.750	83,695	1.7172	-1.71%
2021-09-17	0	1.750	1.750	1.770	1.740	1.750	48,874	85,374	1.7468	1.750	1.750	1.770	1.740	1.750	48,874	1.7468	0.00%
2021-09-16	0	1.750	1.750	1.800	1.750	1.750	20,000	35,000	1.7500	1.750	1.750	1.800	1.750	1.750	20,000	1.7500	0.00%
2021-09-15	0	1.750	1.750	1.790	1.750	1.750	6,000	10,500	1.7500	1.750	1.750	1.790	1.750	1.750	6,000	1.7500	0.00%
2021-09-14	0	1.750	1.750	1.780	1.750	1.750	20,000	35,000	1.7500	1.750	1.750	1.780	1.750	1.750	20,000	1.7500	-2.23%
2021-09-13	0	1.790	1.750	1.800	-	-	0	0	-	1.790	1.750	1.800	-	-	0	-	0.00%
2021-09-10	0	1.790	1.720	1.800	1.780	1.800	80,000	143,180	1.7898	1.790	1.720	1.800	1.780	1.800	80,000	1.7898	2.29%
2021-09-09	0	1.750	1.750	1.850	1.750	1.750	6,000	10,500	1.7500	1.750	1.750	1.850	1.750	1.750	6,000	1.7500	1.16%
2021-09-08	0	1.730	1.730	-	1.670	1.730	256,266	430,518	1.6800	1.730	1.730	-	1.670	1.730	256,266	1.6800	4.22%
2021-09-07	0	1.660	1.580	1.660	1.570	1.660	100,000	163,960	1.6396	1.660	1.580	1.660	1.570	1.660	100,000	1.6396	7.10%
2021-09-06	0	1.550	1.550	1.810	-	-	0	0	-	1.550	1.550	1.810	-	-	0	-	0.00%
2021-09-03	0	1.550	1.550	1.770	-	-	0	0	-	1.550	1.550	1.770	-	-	0	-	3.33%
2021-09-02	0	1.500	1.500	1.600	1.500	1.500	13,210	19,770	1.4966	1.500	1.500	1.600	1.500	1.500	13,210	1.4966	3.45%
2021-09-01	0	1.450	1.450	1.630	-	-	586	802	1.3686	1.450	1.450	1.630	-	-	586	1.3686	5.07%
2021-08-31	0	1.380	1.380	1.510	-	-	987	1,302	1.3191	1.380	1.380	1.510	-	-	987	1.3191	6.98%
2021-08-30	0	1.290	1.230	1.300	-	-	0	0	-	1.290	1.230	1.300	-	-	0	-	-1.53%
2021-08-27	0	1.310	1.300	-	1.310	1.310	12,000	15,720	1.3100	1.310	1.300	-	1.310	1.310	12,000	1.3100	0.00%
2021-08-26	0	1.310	1.170	1.310	-	-	0	0	-	1.310	1.170	1.310	-	-	0	-	0.00%
2021-08-25	0	1.310	1.310	-	1.280	1.280	4,112	5,178	1.2592	1.310	1.310	-	1.280	1.280	4,112	1.2592	3.15%
2021-08-24	0	1.270	1.210	1.280	1.080	1.270	12,933	15,488	1.1976	1.270	1.210	1.280	1.080	1.270	12,933	1.1976	7.63%
2021-08-23	0	1.180	1.150	1.400	1.180	1.220	5,877	6,958	1.1839	1.180	1.150	1.400	1.180	1.220	5,877	1.1839	-5.60%
2021-08-20	0	1.250	1.230	-	1.200	1.200	7,333	8,786	1.1981	1.250	1.230	-	1.200	1.200	7,333	1.1981	-10.71%
2021-08-19	0	1.400	1.400	1.680	1.400	1.400	2,000	2,800	1.4000	1.400	1.400	1.680	1.400	1.400	2,000	1.4000	0.00%
2021-08-18	0	1.400	1.400	1.490	-	-	0	0	-	1.400	1.400	1.490	-	-	0	-	0.00%
2021-08-17	0	1.400	1.400	1.480	-	-	2,114	2,653	1.2550	1.400	1.400	1.480	-	-	2,114	1.2550	0.00%
2021-08-16	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2021-08-13	0	1.400	1.400	1.640	-	-	0	0	-	1.400	1.400	1.640	-	-	0	-	0.00%
2021-08-12	0	1.400	1.400	1.640	1.400	1.400	8,218	11,440	1.3921	1.400	1.400	1.640	1.400	1.400	8,218	1.3921	0.00%
2021-08-11	0	1.400	1.400	1.640	-	-	0	0	-	1.400	1.400	1.640	-	-	0	-	0.00%
2021-08-10	0	1.400	1.400	1.590	1.350	1.350	2,117	2,839	1.3410	1.400	1.400	1.590	1.350	1.350	2,117	1.3410	0.00%
2021-08-09	0	1.400	1.400	1.640	-	-	0	0	-	1.400	1.400	1.640	-	-	0	-	0.00%
2021-08-06	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	0.00%
2021-08-05	0	1.400	1.400	1.640	1.400	1.400	2,112	2,953	1.3982	1.400	1.400	1.640	1.400	1.400	2,112	1.3982	-1.41%
2021-08-04	0	1.420	1.400	1.500	-	-	997	1,292	1.2959	1.420	1.400	1.500	-	-	997	1.2959	1.43%
2021-08-03	0	1.400	1.400	1.500	1.400	1.400	6,000	8,340	1.3900	1.400	1.400	1.500	1.400	1.400	6,000	1.3900	0.72%
2021-08-02	0	1.390	1.380	-	1.390	1.390	32,000	44,480	1.3900	1.390	1.380	-	1.390	1.390	32,000	1.3900	-2.11%
2021-07-30	0	1.420	1.350	1.550	-	-	0	0	-	1.420	1.350	1.550	-	-	0	-	0.00%
2021-07-29	0	1.420	1.350	1.500	1.300	1.300	3,466	4,432	1.2787	1.420	1.350	1.500	1.300	1.300	3,466	1.2787	9.23%
2021-07-28	0	1.300	1.300	1.500	-	-	0	0	-	1.300	1.300	1.500	-	-	0	-	0.00%
2021-07-27	0	1.300	1.300	1.500	1.300	1.300	5,280	6,825	1.2926	1.300	1.300	1.500	1.300	1.300	5,280	1.2926	0.00%
2021-07-26	0	1.300	1.300	1.570	1.300	1.310	97,833	127,187	1.3000	1.300	1.300	1.570	1.300	1.310	97,833	1.3000	-5.11%
2021-07-23	0	1.370	1.300	1.460	-	-	0	0	-	1.370	1.300	1.460	-	-	0	-	0.00%
2021-07-22	0	1.370	1.370	1.480	1.320	1.320	4,933	6,464	1.3104	1.370	1.370	1.480	1.320	1.320	4,933	1.3104	-8.67%
2021-07-21	0	1.500	1.300	1.500	1.500	1.500	6,000	9,000	1.5000	1.500	1.300	1.500	1.500	1.500	6,000	1.5000	15.38%
2021-07-20	0	1.300	1.300	1.450	-	-	0	0	-	1.300	1.300	1.450	-	-	0	-	0.00%
2021-07-19	0	1.300	1.300	1.400	1.200	1.200	3,466	3,968	1.1448	1.300	1.300	1.400	1.200	1.200	3,466	1.1448	0.00%
2021-07-16	0	1.300	1.250	1.430	1.200	1.300	106,000	134,140	1.2655	1.300	1.250	1.430	1.200	1.300	106,000	1.2655	0.00%
2021-07-15	0	1.300	1.300	1.440	1.280	1.280	7,333	9,346	1.2745	1.300	1.300	1.440	1.280	1.280	7,333	1.2745	0.00%
2021-07-14	0	1.300	1.300	1.420	1.110	1.310	18,821	24,059	1.2783	1.300	1.300	1.420	1.110	1.310	18,821	1.2783	-0.76%
2021-07-13	0	1.310	1.300	1.440	1.310	1.310	17,600	23,008	1.3073	1.310	1.300	1.440	1.310	1.310	17,600	1.3073	-6.43%
2021-07-12	0	1.400	1.280	1.440	-	-	0	0	-	1.400	1.280	1.440	-	-	0	-	0.00%
2021-07-09	0	1.400	1.400	1.440	1.280	1.280	2,803	3,563	1.2711	1.400	1.400	1.440	1.280	1.280	2,803	1.2711	1.45%
2021-07-08	0	1.380	1.180	1.440	-	-	0	0	-	1.380	1.180	1.440	-	-	0	-	-1.43%
2021-07-07	0	1.400	1.400	1.440	-	-	0	0	-	1.400	1.400	1.440	-	-	0	-	2.19%
2021-07-06	0	1.370	1.260	1.440	-	-	0	0	-	1.370	1.260	1.440	-	-	0	-	0.00%
2021-07-05	0	1.370	1.360	1.440	1.360	1.400	25,733	35,644	1.3851	1.370	1.360	1.440	1.360	1.400	25,733	1.3851	-8.05%
2021-07-02	0	1.490	1.400	1.650	-	-	0	0	-	1.490	1.400	1.650	-	-	0	-	0.00%
2021-06-30	0	1.490	1.440	1.640	1.450	1.490	9,333	13,599	1.4571	1.490	1.440	1.640	1.450	1.490	9,333	1.4571	-3.87%
2021-06-29	0	1.550	1.420	1.650	-	-	0	0	-	1.550	1.420	1.650	-	-	0	-	0.00%
2021-06-28	0	1.550	1.420	1.650	-	-	0	0	-	1.550	1.420	1.650	-	-	0	-	0.00%
2021-06-25	0	1.550	1.550	1.650	-	-	0	0	-	1.550	1.550	1.650	-	-	0	-	0.00%
2021-06-24	0	1.550	1.550	1.650	1.550	1.550	3,520	5,410	1.5369	1.550	1.550	1.650	1.550	1.550	3,520	1.5369	-1.90%
2021-06-23	0	1.580	1.580	1.650	1.580	1.630	157,600	255,096	1.6186	1.580	1.580	1.650	1.580	1.630	157,600	1.6186	1.94%
2021-06-22	0	1.550	1.550	1.580	-	-	0	0	-	1.550	1.550	1.580	-	-	0	-	0.00%
2021-06-21	0	1.550	1.550	1.580	1.550	1.550	47,000	72,810	1.5491	1.550	1.550	1.580	1.550	1.550	47,000	1.5491	0.00%
2021-06-18	0	1.550	1.550	1.600	1.550	1.550	17,957	27,760	1.5459	1.550	1.550	1.600	1.550	1.550	17,957	1.5459	0.00%
2021-06-17	0	1.550	1.550	1.600	1.550	1.550	40,586	62,890	1.5495	1.550	1.550	1.600	1.550	1.550	40,586	1.5495	0.00%
2021-06-16	0	1.550	1.520	1.600	1.500	1.570	65,866	102,297	1.5531	1.550	1.520	1.600	1.500	1.570	65,866	1.5531	-1.27%
2021-06-15	0	1.570	1.550	1.600	1.570	1.570	6,000	9,420	1.5700	1.570	1.550	1.600	1.570	1.570	6,000	1.5700	-1.87%
2021-06-11	0	1.600	1.500	1.600	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2021-06-10	0	1.600	1.570	1.600	-	-	0	0	-	1.600	1.570	1.600	-	-	0	-	0.00%
2021-06-09	0	1.600	1.600	1.650	1.540	1.680	558,933	897,299	1.6054	1.600	1.600	1.650	1.540	1.680	558,933	1.6054	-4.76%
2021-06-08	0	1.680	1.500	1.700	1.680	1.700	22,000	37,000	1.6818	1.680	1.500	1.700	1.680	1.700	22,000	1.6818	-1.18%
2021-06-07	0	1.700	1.680	1.700	1.700	1.700	200,000	340,000	1.7000	1.700	1.680	1.700	1.700	1.700	200,000	1.7000	-1.16%
2021-06-04	0	1.720	1.700	1.760	1.600	1.720	204,000	350,600	1.7186	1.720	1.700	1.760	1.600	1.720	204,000	1.7186	0.00%
2021-06-03	0	1.720	1.600	1.640	1.710	1.720	190,912	328,221	1.7192	1.720	1.600	1.640	1.710	1.720	190,912	1.7192	0.00%
2021-06-02	0	1.720	1.720	1.740	1.720	1.720	5,279	9,025	1.7096	1.720	1.720	1.740	1.720	1.720	5,279	1.7096	0.00%
2021-06-01	0	1.720	1.720	1.880	-	-	0	0	-	1.720	1.720	1.880	-	-	0	-	0.00%
2021-05-31	0	1.720	1.720	1.880	1.720	1.720	4,933	8,447	1.7123	1.720	1.720	1.880	1.720	1.720	4,933	1.7123	0.00%
2021-05-28	0	1.720	1.720	1.880	1.720	1.720	2,997	5,124	1.7097	1.720	1.720	1.880	1.720	1.720	2,997	1.7097	0.00%
2021-05-27	0	1.720	1.720	1.780	1.720	1.730	5,173	8,894	1.7193	1.720	1.720	1.780	1.720	1.730	5,173	1.7193	0.00%
2021-05-26	0	1.720	1.720	1.780	-	-	587	997	1.6985	1.720	1.720	1.780	-	-	587	1.6985	0.00%
2021-05-25	0	1.720	1.720	1.780	-	-	1	1	1.0000	1.720	1.720	1.780	-	-	1	1.0000	0.00%
2021-05-24	0	1.720	1.720	1.770	-	-	0	0	-	1.720	1.720	1.770	-	-	0	-	0.00%
2021-05-21	0	1.720	1.720	1.770	-	-	0	0	-	1.720	1.720	1.770	-	-	0	-	0.00%
2021-05-20	0	1.720	1.720	1.880	1.720	1.720	11,999	20,587	1.7157	1.720	1.720	1.880	1.720	1.720	11,999	1.7157	0.00%
2021-05-18	0	1.720	1.720	1.770	1.710	1.720	102,000	175,420	1.7198	1.720	1.720	1.770	1.710	1.720	102,000	1.7198	0.00%
2021-05-17	0	1.720	1.720	1.880	1.720	1.720	2,586	4,424	1.7108	1.720	1.720	1.880	1.720	1.720	2,586	1.7108	0.00%
2021-05-14	0	1.720	1.720	1.750	1.720	1.720	19,466	33,437	1.7177	1.720	1.720	1.750	1.720	1.720	19,466	1.7177	0.00%
2021-05-13	0	1.720	1.720	1.760	1.720	1.730	10,453	17,937	1.7160	1.720	1.720	1.760	1.720	1.730	10,453	1.7160	-3.37%
2021-05-12	0	1.780	1.720	1.880	-	-	0	0	-	1.780	1.720	1.880	-	-	0	-	0.00%
2021-05-11	0	1.780	1.720	1.780	1.720	1.780	14,795	25,543	1.7265	1.780	1.720	1.780	1.720	1.780	14,795	1.7265	3.49%
2021-05-10	0	1.720	1.720	1.740	1.700	1.720	107,866	183,694	1.7030	1.720	1.720	1.740	1.700	1.720	107,866	1.7030	0.00%
2021-05-07	0	1.720	1.720	1.820	1.720	1.720	7,866	13,454	1.7104	1.720	1.720	1.820	1.720	1.720	7,866	1.7104	0.00%
2021-05-06	0	1.720	1.720	1.820	-	-	0	0	-	1.720	1.720	1.820	-	-	0	-	0.00%
2021-05-05	0	1.720	1.720	1.820	1.720	1.720	7,866	13,454	1.7104	1.720	1.720	1.820	1.720	1.720	7,866	1.7104	0.00%
2021-05-04	0	1.720	1.720	1.800	1.590	1.590	3,519	5,604	1.5925	1.720	1.720	1.800	1.590	1.590	3,519	1.5925	-3.37%
2021-05-03	0	1.780	1.700	1.880	-	-	0	0	-	1.780	1.700	1.880	-	-	0	-	0.00%
2021-04-30	0	1.780	1.710	1.880	-	-	0	0	-	1.780	1.710	1.880	-	-	0	-	0.00%
2021-04-29	0	1.780	1.760	1.920	-	-	0	0	-	1.780	1.760	1.920	-	-	0	-	0.00%
2021-04-28	0	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	-1.11%
2021-04-27	0	1.800	1.730	1.820	-	-	0	0	-	1.800	1.730	1.820	-	-	0	-	0.00%
2021-04-26	0	1.800	1.710	1.940	-	-	0	0	-	1.800	1.710	1.940	-	-	0	-	0.00%
2021-04-23	0	1.800	1.750	1.800	1.780	1.800	94,760	168,950	1.7829	1.800	1.750	1.800	1.780	1.800	94,760	1.7829	0.56%
2021-04-22	0	1.790	1.740	1.800	1.550	1.800	37,560	62,326	1.6594	1.790	1.740	1.800	1.550	1.800	37,560	1.6594	2.29%
2021-04-21	0	1.750	1.740	1.940	-	-	0	0	-	1.750	1.740	1.940	-	-	0	-	0.00%
2021-04-20	0	1.750	1.750	1.890	1.750	1.890	46,433	81,684	1.7592	1.750	1.750	1.890	1.750	1.890	46,433	1.7592	0.57%
2021-04-19	0	1.740	1.740	1.890	1.710	1.740	198,000	344,020	1.7375	1.740	1.740	1.890	1.710	1.740	198,000	1.7375	0.00%
2021-04-16	0	1.740	1.710	1.740	1.740	1.740	344,979	600,175	1.7397	1.740	1.710	1.740	1.740	1.740	344,979	1.7397	0.00%
2021-04-15	0	1.740	1.730	1.980	1.740	1.740	68,000	118,320	1.7400	1.740	1.730	1.980	1.740	1.740	68,000	1.7400	0.00%
2021-04-14	0	1.740	1.720	1.760	1.720	1.740	147,637	256,699	1.7387	1.740	1.720	1.760	1.720	1.740	147,637	1.7387	0.00%
2021-04-13	0	1.740	1.730	1.760	-	-	0	0	-	1.740	1.730	1.760	-	-	0	-	0.00%
2021-04-12	0	1.740	1.730	1.750	1.730	1.740	281,760	489,432	1.7371	1.740	1.730	1.750	1.730	1.740	281,760	1.7371	1.16%
2021-04-09	0	1.720	1.700	1.790	1.720	1.720	224,000	385,280	1.7200	1.720	1.700	1.790	1.720	1.720	224,000	1.7200	-2.27%
2021-04-08	0	1.760	1.710	1.780	1.700	1.760	212,693	372,474	1.7512	1.760	1.710	1.780	1.700	1.760	212,693	1.7512	2.33%
2021-04-07	0	1.720	1.700	1.850	1.700	1.750	234,933	406,170	1.7289	1.720	1.700	1.850	1.700	1.750	234,933	1.7289	-1.15%
2021-04-01	0	1.740	1.700	1.800	1.650	1.750	246,400	422,168	1.7133	1.740	1.700	1.800	1.650	1.750	246,400	1.7133	2.35%
2021-03-31	0	1.700	1.700	1.750	1.600	1.700	80,106	131,153	1.6372	1.700	1.700	1.750	1.600	1.700	80,106	1.6372	3.03%
2021-03-30	0	1.650	1.650	1.700	1.510	1.650	511,520	796,891	1.5579	1.650	1.650	1.700	1.510	1.650	511,520	1.5579	6.45%
2021-03-29	0	1.550	1.530	1.650	1.450	1.550	139,733	206,947	1.4810	1.550	1.530	1.650	1.450	1.550	139,733	1.4810	4.03%
2021-03-26	0	1.490	1.370	1.700	-	-	0	0	-	1.490	1.370	1.700	-	-	0	-	0.00%
2021-03-25	0	1.490	1.400	1.500	1.490	1.490	10,000	14,900	1.4900	1.490	1.400	1.500	1.490	1.490	10,000	1.4900	-1.97%
2021-03-24	0	1.520	1.520	1.740	1.500	1.500	12,560	18,789	1.4959	1.520	1.520	1.740	1.500	1.500	12,560	1.4959	-1.94%
2021-03-23	0	1.550	1.550	1.630	1.540	1.540	2,933	4,488	1.5302	1.550	1.550	1.630	1.540	1.540	2,933	1.5302	-1.90%
2021-03-22	0	1.580	1.580	1.600	1.520	1.560	8,747	13,330	1.5240	1.580	1.580	1.600	1.520	1.560	8,747	1.5240	-2.47%
2021-03-19	0	1.620	1.610	1.700	1.600	1.650	21,173	34,093	1.6102	1.620	1.610	1.700	1.600	1.650	21,173	1.6102	-4.14%
2021-03-18	0	1.690	1.650	1.700	1.690	1.700	22,000	37,380	1.6991	1.690	1.650	1.700	1.690	1.700	22,000	1.6991	-0.59%
2021-03-17	0	1.700	1.700	1.850	1.700	1.700	13,760	23,339	1.6961	1.700	1.700	1.850	1.700	1.700	13,760	1.6961	0.00%
2021-03-16	0	1.700	1.700	1.750	1.650	1.650	2,933	4,811	1.6403	1.700	1.700	1.750	1.650	1.650	2,933	1.6403	-4.49%
2021-03-15	0	1.780	1.710	1.800	1.650	1.800	5,760	9,751	1.6929	1.780	1.710	1.800	1.650	1.800	5,760	1.6929	4.71%
2021-03-12	0	1.700	1.700	1.910	1.690	1.700	16,159	27,307	1.6899	1.700	1.700	1.910	1.690	1.700	16,159	1.6899	0.00%
2021-03-11	0	1.700	1.700	1.800	1.600	1.700	25,493	42,061	1.6499	1.700	1.700	1.800	1.600	1.700	25,493	1.6499	0.00%
2021-03-10	0	1.700	1.700	1.910	1.660	1.700	6,466	10,714	1.6570	1.700	1.700	1.910	1.660	1.700	6,466	1.6570	0.00%
2021-03-09	0	1.700	1.700	1.750	1.700	1.700	11,000	18,670	1.6973	1.700	1.700	1.750	1.700	1.700	11,000	1.6973	0.00%
2021-03-08	0	1.700	1.680	1.800	1.700	1.700	18,676	31,789	1.7021	1.700	1.680	1.800	1.700	1.700	18,676	1.7021	0.00%
2021-03-05	0	1.700	1.700	1.750	1.690	1.750	18,160	30,947	1.7041	1.700	1.700	1.750	1.690	1.750	18,160	1.7041	-3.41%
2021-03-04	0	1.760	1.710	1.760	-	-	0	0	-	1.760	1.710	1.760	-	-	0	-	0.00%
2021-03-03	0	1.760	1.750	1.760	1.760	1.760	60,645	106,709	1.7596	1.760	1.750	1.760	1.760	1.760	60,645	1.7596	0.00%
2021-03-02	0	1.760	1.750	1.760	1.750	1.760	65,866	115,789	1.7579	1.760	1.750	1.760	1.750	1.760	65,866	1.7579	0.57%
2021-03-01	0	1.750	1.750	1.830	1.720	1.750	88,933	154,795	1.7406	1.750	1.750	1.830	1.720	1.750	88,933	1.7406	-0.57%
2021-02-26	0	1.760	1.760	1.850	1.750	1.860	63,760	112,607	1.7661	1.760	1.760	1.850	1.750	1.860	63,760	1.7661	-0.56%
2021-02-25	0	1.770	1.750	1.770	1.740	1.770	106,000	186,680	1.7611	1.770	1.750	1.770	1.740	1.770	106,000	1.7611	0.00%
2021-02-24	0	1.770	1.750	1.830	1.770	1.770	108,000	191,160	1.7700	1.770	1.750	1.830	1.770	1.770	108,000	1.7700	-1.12%
2021-02-23	0	1.790	1.790	1.830	1.790	1.790	730,000	1,306,700	1.7900	1.790	1.790	1.830	1.790	1.790	730,000	1.7900	0.00%
2021-02-22	0	1.790	1.790	1.800	1.770	1.770	7,103	12,436	1.7508	1.790	1.790	1.800	1.770	1.770	7,103	1.7508	0.00%
2021-02-19	0	1.790	1.790	1.800	1.770	1.790	48,666	86,858	1.7848	1.790	1.790	1.800	1.770	1.790	48,666	1.7848	0.00%
2021-02-18	0	1.790	1.770	1.800	1.770	1.800	44,853	80,235	1.7888	1.790	1.770	1.800	1.770	1.800	44,853	1.7888	-1.65%
2021-02-17	0	1.820	1.800	1.820	1.800	1.820	17,866	32,182	1.8013	1.820	1.800	1.820	1.800	1.820	17,866	1.8013	0.00%
2021-02-16	0	1.820	1.800	1.820	1.780	1.830	885,360	1,600,554	1.8078	1.820	1.800	1.820	1.780	1.830	885,360	1.8078	-3.19%
2021-02-11	0	1.880	1.820	1.900	1.800	1.880	34,538	62,830	1.8192	1.880	1.820	1.900	1.800	1.880	34,538	1.8192	2.17%
2021-02-10	0	1.840	1.800	1.950	-	-	0	0	-	1.840	1.800	1.950	-	-	0	-	0.00%
2021-02-09	0	1.840	1.840	1.890	1.750	1.850	698,800	1,256,813	1.7985	1.840	1.840	1.890	1.750	1.850	698,800	1.7985	-2.65%
2021-02-08	0	1.890	1.850	1.890	-	-	704	1,281	1.8196	1.890	1.850	1.890	-	-	704	1.8196	-0.53%
2021-02-05	0	1.900	1.850	1.950	1.840	1.900	12,047	22,484	1.8664	1.900	1.850	1.950	1.840	1.900	12,047	1.8664	0.00%
2021-02-04	0	1.900	1.900	1.980	1.820	1.900	42,773	79,290	1.8537	1.900	1.900	1.980	1.820	1.900	42,773	1.8537	0.00%
2021-02-03	0	1.900	1.900	1.950	1.890	1.890	20,000	37,800	1.8900	1.900	1.900	1.950	1.890	1.890	20,000	1.8900	-1.04%
2021-02-02	0	1.920	1.900	1.950	-	-	0	0	-	1.920	1.900	1.950	-	-	0	-	0.00%
2021-02-01	0	1.920	1.920	2.100	1.910	1.910	4,357	8,311	1.9075	1.920	1.920	2.100	1.910	1.910	4,357	1.9075	-1.54%
2021-01-29	0	1.950	1.900	2.000	-	-	0	0	-	1.950	1.900	2.000	-	-	0	-	0.00%
2021-01-28	0	1.950	1.900	1.950	-	-	0	0	-	1.950	1.900	1.950	-	-	0	-	0.00%
2021-01-27	0	1.950	1.910	1.980	-	-	586	1,095	1.8686	1.950	1.910	1.980	-	-	586	1.8686	0.00%
2021-01-26	0	1.950	1.910	1.980	-	-	1,173	2,205	1.8798	1.950	1.910	1.980	-	-	1,173	1.8798	0.00%
2021-01-25	0	1.950	1.940	1.980	1.890	1.950	26,133	49,984	1.9127	1.950	1.940	1.980	1.890	1.950	26,133	1.9127	0.00%
2021-01-22	0	1.950	1.890	1.950	-	-	1,232	2,328	1.8896	1.950	1.890	1.950	-	-	1,232	1.8896	0.00%
2021-01-21	0	1.950	1.900	1.980	1.860	1.950	58,532	111,462	1.9043	1.950	1.900	1.980	1.860	1.950	58,532	1.9043	0.52%
2021-01-20	0	1.940	1.940	1.950	1.890	1.940	39,678	76,568	1.9297	1.940	1.940	1.950	1.890	1.940	39,678	1.9297	-0.51%
2021-01-19	0	1.950	1.950	1.960	1.890	1.950	16,800	32,371	1.9268	1.950	1.950	1.960	1.890	1.950	16,800	1.9268	-0.51%
2021-01-18	0	1.960	1.880	1.960	-	-	0	0	-	1.960	1.880	1.960	-	-	0	-	0.00%
2021-01-15	0	1.960	1.960	1.990	1.880	1.960	43,000	83,390	1.9393	1.960	1.960	1.990	1.880	1.960	43,000	1.9393	0.00%
2021-01-14	0	1.960	1.960	1.970	1.960	1.960	5,867	11,424	1.9472	1.960	1.960	1.970	1.960	1.960	5,867	1.9472	0.00%
2021-01-13	0	1.960	1.960	2.000	1.930	1.960	15,433	29,974	1.9422	1.960	1.960	2.000	1.930	1.960	15,433	1.9422	-2.00%
2021-01-12	0	2.000	1.960	2.100	-	-	1	1	1.0000	2.000	1.960	2.100	-	-	1	1.0000	0.00%
2021-01-11	0	2.000	2.000	2.100	1.950	2.000	26,879	52,825	1.9653	2.000	2.000	2.100	1.950	2.000	26,879	1.9653	0.00%
2021-01-08	0	2.000	1.970	2.100	1.930	2.000	5,173	10,088	1.9501	2.000	1.970	2.100	1.930	2.000	5,173	1.9501	0.00%
2021-01-07	0	2.000	1.930	2.100	-	-	0	0	-	2.000	1.930	2.100	-	-	0	-	0.00%
2021-01-06	0	2.000	1.930	2.100	-	-	0	0	-	2.000	1.930	2.100	-	-	0	-	0.00%
2021-01-05	0	2.000	1.930	2.100	-	-	0	0	-	2.000	1.930	2.100	-	-	0	-	0.00%
2021-01-04	0	2.000	1.960	2.090	-	-	0	0	-	2.000	1.960	2.090	-	-	0	-	0.00%
2020-12-31	0	2.000	2.000	2.100	-	-	0	0	-	2.000	2.000	2.100	-	-	0	-	0.00%
2020-12-30	0	2.000	2.000	2.250	1.960	2.000	25,571	50,384	1.9704	2.000	2.000	2.250	1.960	2.000	25,571	1.9704	0.00%
2020-12-29	0	2.000	2.000	2.200	1.960	1.960	3,584	6,977	1.9467	2.000	2.000	2.200	1.960	1.960	3,584	1.9467	0.00%
2020-12-28	0	2.000	2.000	2.200	1.990	2.000	91,091	181,950	1.9975	2.000	2.000	2.200	1.990	2.000	91,091	1.9975	0.00%
2020-12-24	0	2.000	2.000	2.120	1.940	2.000	10,800	21,432	1.9844	2.000	2.000	2.120	1.940	2.000	10,800	1.9844	-0.99%
2020-12-23	0	2.020	1.920	-	-	-	704	1,330	1.8892	2.020	1.920	-	-	-	704	1.8892	0.00%
2020-12-22	0	2.020	1.910	2.100	-	-	0	0	-	2.020	1.910	2.100	-	-	0	-	0.00%
2020-12-21	0	2.020	1.880	2.250	-	-	0	0	-	2.020	1.880	2.250	-	-	0	-	0.00%
2020-12-18	0	2.020	1.950	2.200	-	-	0	0	-	2.020	1.950	2.200	-	-	0	-	0.00%
2020-12-17	0	2.020	2.020	2.100	-	-	0	0	-	2.020	2.020	2.100	-	-	0	-	0.50%
2020-12-16	0	2.010	2.030	2.100	2.000	2.160	29,867	63,476	2.1253	2.010	2.030	2.100	2.000	2.160	29,867	2.1253	-8.22%
2020-12-15	0	2.190	2.120	2.190	2.100	2.190	35,999	78,391	2.1776	2.190	2.120	2.190	2.100	2.190	35,999	2.1776	9.50%
2020-12-14	0	2.000	2.000	2.100	2.000	2.190	22,933	48,107	2.0977	2.000	2.000	2.100	2.000	2.190	22,933	2.0977	0.00%
2020-12-11	0	2.000	2.000	2.200	2.000	2.010	13,492	26,959	1.9981	2.000	2.000	2.200	2.000	2.010	13,492	1.9981	-2.44%
2020-12-10	0	2.050	1.950	2.050	-	-	1,173	2,240	1.9096	2.050	1.950	2.050	-	-	1,173	1.9096	0.00%
2020-12-09	0	2.050	2.000	-	1.930	2.050	25,866	51,769	2.0014	2.050	2.000	-	1.930	2.050	25,866	2.0014	0.00%
2020-12-08	0	2.050	1.950	2.050	1.880	2.050	40,566	79,200	1.9524	2.050	1.950	2.050	1.880	2.050	40,566	1.9524	5.13%
2020-12-07	0	1.950	1.920	1.950	1.950	1.950	21,866	42,526	1.9448	1.950	1.920	1.950	1.950	1.950	21,866	1.9448	-1.52%
2020-12-04	0	1.980	1.920	1.990	1.950	1.980	8,473	16,577	1.9564	1.980	1.920	1.990	1.950	1.980	8,473	1.9564	1.54%
2020-12-03	0	1.950	1.900	-	-	-	0	0	-	1.950	1.900	-	-	-	0	-	0.00%
2020-12-02	0	1.950	1.950	-	1.950	1.950	11,693	22,708	1.9420	1.950	1.950	-	1.950	1.950	11,693	1.9420	-0.51%
2020-12-01	0	1.960	1.960	2.000	1.960	1.960	6,346	12,339	1.9444	1.960	1.960	2.000	1.960	1.960	6,346	1.9444	0.51%
2020-11-30	0	1.950	1.950	1.960	1.900	1.960	20,005	38,781	1.9386	1.950	1.950	1.960	1.900	1.960	20,005	1.9386	0.00%
2020-11-27	0	1.950	1.920	2.000	-	-	1,000	1,890	1.8900	1.950	1.920	2.000	-	-	1,000	1.8900	0.00%
2020-11-26	0	1.950	1.950	2.000	1.920	1.960	13,800	26,699	1.9347	1.950	1.950	2.000	1.920	1.960	13,800	1.9347	-1.02%
2020-11-25	0	1.970	1.950	2.000	1.950	2.000	329,973	650,308	1.9708	1.970	1.950	2.000	1.950	2.000	329,973	1.9708	-1.50%
2020-11-24	0	2.000	2.000	2.040	1.950	1.950	8,000	15,600	1.9500	2.000	2.000	2.040	1.950	1.950	8,000	1.9500	-0.50%
2020-11-23	0	2.010	2.010	2.040	1.950	1.970	10,000	19,600	1.9600	2.010	2.010	2.040	1.950	1.970	10,000	1.9600	-1.95%
2020-11-20	0	2.050	1.950	2.200	-	-	0	0	-	2.050	1.950	2.200	-	-	0	-	0.00%
2020-11-19	0	2.050	1.960	2.100	-	-	0	0	-	2.050	1.960	2.100	-	-	0	-	0.00%
2020-11-18	0	2.050	1.960	-	2.040	2.050	4,000	8,180	2.0450	2.050	1.960	-	2.040	2.050	4,000	2.0450	2.50%
2020-11-17	0	2.000	2.000	2.050	1.990	2.000	70,933	141,758	1.9985	2.000	2.000	2.050	1.990	2.000	70,933	1.9985	-1.96%
2020-11-16	0	2.040	2.000	2.080	1.920	2.040	36,733	72,802	1.9819	2.040	2.000	2.080	1.920	2.040	36,733	1.9819	-2.39%
2020-11-13	0	2.090	2.000	2.190	1.960	2.090	16,760	33,929	2.0244	2.090	2.000	2.190	1.960	2.090	16,760	2.0244	4.50%
2020-11-12	0	2.000	2.000	2.160	1.980	1.980	2,880	5,667	1.9677	2.000	2.000	2.160	1.980	1.980	2,880	1.9677	-3.85%
2020-11-11	0	2.080	2.000	2.180	-	-	8,000	16,800	2.1000	2.080	2.000	2.180	-	-	8,000	2.1000	0.00%
2020-11-10	0	2.080	2.000	2.100	2.080	2.080	12,193	25,136	2.0615	2.080	2.000	2.100	2.080	2.080	12,193	2.0615	0.00%
2020-11-09	0	2.080	2.080	2.170	2.080	2.080	6,341	13,081	2.0629	2.080	2.080	2.170	2.080	2.080	6,341	2.0629	0.00%
2020-11-06	0	2.080	2.040	2.110	1.970	2.080	9,866	19,858	2.0128	2.080	2.040	2.110	1.970	2.080	9,866	2.0128	-0.95%
2020-11-05	0	2.100	2.050	2.130	1.960	2.100	27,866	57,502	2.0635	2.100	2.050	2.130	1.960	2.100	27,866	2.0635	2.44%
2020-11-04	0	2.050	2.000	2.240	-	-	586	1,154	1.9693	2.050	2.000	2.240	-	-	586	1.9693	0.00%
2020-11-03	0	2.050	2.010	2.280	2.010	2.060	94,933	194,578	2.0496	2.050	2.010	2.280	2.010	2.060	94,933	2.0496	0.00%
2020-11-02	0	2.050	2.000	2.170	2.050	2.070	12,559	25,455	2.0268	2.050	2.000	2.170	2.050	2.070	12,559	2.0268	-9.69%
2020-10-30	0	2.270	2.020	2.270	2.060	2.290	18,000	39,380	2.1878	2.270	2.020	2.270	2.060	2.290	18,000	2.1878	12.38%
2020-10-29	0	2.020	2.000	2.150	2.010	2.020	11,010	22,069	2.0045	2.020	2.000	2.150	2.010	2.020	11,010	2.0045	-2.88%
2020-10-28	0	2.080	2.000	2.110	2.000	2.080	23,586	47,564	2.0166	2.080	2.000	2.110	2.000	2.080	23,586	2.0166	4.00%
2020-10-27	0	2.000	2.000	2.090	1.950	2.110	128,000	256,480	2.0038	2.000	2.000	2.090	1.950	2.110	128,000	2.0038	-5.21%
2020-10-23	0	2.110	2.060	2.150	-	-	0	0	-	2.110	2.060	2.150	-	-	0	-	0.00%
2020-10-22	0	2.110	2.080	2.130	2.090	2.220	13,519	28,907	2.1382	2.110	2.080	2.130	2.090	2.220	13,519	2.1382	-3.65%
2020-10-21	0	2.190	2.100	2.290	2.060	2.200	25,866	56,075	2.1679	2.190	2.100	2.290	2.060	2.200	25,866	2.1679	-0.45%
2020-10-20	0	2.200	2.080	2.300	-	-	0	0	-	2.200	2.080	2.300	-	-	0	-	0.00%
2020-10-19	0	2.200	2.050	2.300	2.030	2.200	12,453	26,078	2.0941	2.200	2.050	2.300	2.030	2.200	12,453	2.0941	2.80%
2020-10-16	0	2.140	2.110	2.300	-	-	0	0	-	2.140	2.110	2.300	-	-	0	-	0.00%
2020-10-15	0	2.140	2.140	2.300	2.140	2.140	7,924	16,882	2.1305	2.140	2.140	2.300	2.140	2.140	7,924	2.1305	-0.93%
2020-10-14	0	2.160	2.120	2.300	2.160	2.160	2,000	4,320	2.1600	2.160	2.120	2.300	2.160	2.160	2,000	2.1600	-3.57%
2020-10-12	0	2.240	2.110	2.250	2.110	2.240	23,466	51,854	2.2098	2.240	2.110	2.250	2.110	2.240	23,466	2.2098	6.16%
2020-10-09	0	2.110	2.110	2.300	2.100	2.180	18,239	38,351	2.1027	2.110	2.110	2.300	2.100	2.180	18,239	2.1027	0.48%
2020-10-08	0	2.100	2.100	2.350	-	-	0	0	-	2.100	2.100	2.350	-	-	0	-	0.00%
2020-10-07	0	2.100	2.100	2.400	2.090	2.210	43,866	92,442	2.1074	2.100	2.100	2.400	2.090	2.210	43,866	2.1074	-8.30%
2020-10-06	0	2.290	2.110	2.290	-	-	1,333	2,825	2.1193	2.290	2.110	2.290	-	-	1,333	2.1193	-0.43%
2020-10-05	0	2.300	2.180	2.300	-	-	0	0	-	2.300	2.180	2.300	-	-	0	-	0.00%
2020-09-30	0	2.300	2.200	2.320	2.260	2.300	35,483	80,952	2.2814	2.300	2.200	2.320	2.260	2.300	35,483	2.2814	0.88%
2020-09-29	0	2.280	2.190	2.280	2.200	2.290	14,000	31,840	2.2743	2.280	2.190	2.280	2.200	2.290	14,000	2.2743	5.07%
2020-09-28	0	2.170	2.170	2.210	2.170	2.300	41,173	92,586	2.2487	2.170	2.170	2.210	2.170	2.300	41,173	2.2487	0.00%
2020-09-25	0	2.170	2.170	2.200	2.160	2.180	47,479	102,910	2.1675	2.170	2.170	2.200	2.160	2.180	47,479	2.1675	5.34%
2020-09-24	0	2.060	2.060	2.170	2.060	2.200	34,333	73,405	2.1380	2.060	2.060	2.170	2.060	2.200	34,333	2.1380	-5.94%
2020-09-23	0	2.190	2.190	2.300	2.190	2.190	7,866	17,151	2.1804	2.190	2.190	2.300	2.190	2.190	7,866	2.1804	0.00%
2020-09-22	0	2.190	2.060	2.190	2.140	2.210	7,872,332	17,187,108	2.1832	2.190	2.060	2.190	2.140	2.210	7,872,332	2.1832	1.86%
2020-09-21	0	2.150	2.150	2.300	2.010	2.150	51,573	108,678	2.1073	2.150	2.150	2.300	2.010	2.150	51,573	2.1073	0.00%
2020-09-18	0	2.150	2.100	2.150	2.100	2.180	1,551,106	3,333,216	2.1489	2.150	2.100	2.150	2.100	2.180	1,551,106	2.1489	5.39%
2020-09-17	0	2.040	2.040	2.140	-	-	0	0	-	2.040	2.040	2.140	-	-	0	-	0.99%
2020-09-16	0	2.020	2.020	2.100	2.010	2.010	23,867	47,897	2.0068	2.020	2.020	2.100	2.010	2.010	23,867	2.0068	0.00%
2020-09-15	0	2.020	2.010	2.150	2.010	2.020	9,626	19,223	1.9970	2.020	2.010	2.150	2.010	2.020	9,626	1.9970	0.00%
2020-09-14	0	2.020	2.020	2.190	2.010	2.020	15,733	31,594	2.0081	2.020	2.020	2.190	2.010	2.020	15,733	2.0081	-1.46%
2020-09-11	0	2.050	2.010	2.220	2.010	2.050	7,866	15,896	2.0208	2.050	2.010	2.220	2.010	2.050	7,866	2.0208	-1.44%
2020-09-10	0	2.080	2.060	2.190	2.080	2.080	11,107	23,058	2.0760	2.080	2.060	2.190	2.080	2.080	11,107	2.0760	-3.70%
2020-09-09	0	2.160	2.080	2.160	-	-	0	0	-	2.160	2.080	2.160	-	-	0	-	0.00%
2020-09-08	0	2.160	2.100	2.220	2.160	2.170	4,346	9,393	2.1613	2.160	2.100	2.220	2.160	2.170	4,346	2.1613	-3.14%
2020-09-07	0	2.230	2.180	2.550	-	-	0	0	-	2.230	2.180	2.550	-	-	0	-	0.00%
2020-09-04	0	2.230	2.220	2.550	2.210	2.230	74,800	166,456	2.2253	2.230	2.220	2.550	2.210	2.230	74,800	2.2253	0.90%
2020-09-03	0	2.210	2.190	2.200	2.210	2.300	42,847	96,262	2.2466	2.210	2.190	2.200	2.210	2.300	42,847	2.2466	-3.91%
2020-09-02	0	2.300	2.200	2.300	2.300	2.310	36,213	83,341	2.3014	2.300	2.200	2.300	2.300	2.310	36,213	2.3014	3.60%
2020-09-01	0	2.220	2.220	2.350	2.170	2.300	71,723	163,061	2.2735	2.220	2.220	2.350	2.170	2.300	71,723	2.2735	-0.45%
2020-08-31	0	2.230	2.160	2.230	-	-	0	0	-	2.230	2.160	2.230	-	-	0	-	0.00%
2020-08-28	0	2.230	2.160	2.360	2.160	2.230	40,538	88,606	2.1858	2.230	2.160	2.360	2.160	2.230	40,538	2.1858	5.19%
2020-08-27	0	2.120	2.100	2.190	2.120	2.160	4,933	10,500	2.1285	2.120	2.100	2.190	2.120	2.160	4,933	2.1285	-4.93%
2020-08-26	0	2.230	2.150	2.360	2.100	2.230	38,638	83,501	2.1611	2.230	2.150	2.360	2.100	2.230	38,638	2.1611	3.24%
2020-08-25	0	2.160	2.160	2.400	2.150	2.220	8,453	18,419	2.1790	2.160	2.160	2.400	2.150	2.220	8,453	2.1790	-1.82%
2020-08-24	0	2.200	2.200	2.400	2.200	2.210	14,052	30,754	2.1886	2.200	2.200	2.400	2.200	2.210	14,052	2.1886	0.00%
2020-08-21	0	2.200	2.200	2.300	-	-	0	0	-	2.200	2.200	2.300	-	-	0	-	0.00%
2020-08-20	0	2.200	2.200	2.350	2.200	2.200	7,281	15,954	2.1912	2.200	2.200	2.350	2.200	2.200	7,281	2.1912	0.46%
2020-08-19	0	2.190	2.190	2.400	2.190	2.190	4,581	9,929	2.1674	2.190	2.190	2.400	2.190	2.190	4,581	2.1674	-0.90%
2020-08-18	0	2.210	2.210	2.400	2.210	2.230	20,873	46,348	2.2205	2.210	2.210	2.400	2.210	2.230	20,873	2.2205	0.45%
2020-08-17	0	2.200	2.200	2.300	2.170	2.200	104,799	230,116	2.1958	2.200	2.200	2.300	2.170	2.200	104,799	2.1958	0.00%
2020-08-14	0	2.200	2.150	2.300	2.200	2.200	7,866	17,155	2.1809	2.200	2.150	2.300	2.200	2.200	7,866	2.1809	0.00%
2020-08-13	0	2.200	2.200	2.300	-	-	0	0	-	2.200	2.200	2.300	-	-	0	-	0.00%
2020-08-12	0	2.200	2.200	2.300	2.200	2.200	8,453	18,578	2.1978	2.200	2.200	2.300	2.200	2.200	8,453	2.1978	0.92%
2020-08-11	0	2.180	2.180	2.300	2.180	2.180	8,197	17,781	2.1692	2.180	2.180	2.300	2.180	2.180	8,197	2.1692	0.00%
2020-08-10	0	2.180	2.180	2.300	2.180	2.180	7,866	17,091	2.1728	2.180	2.180	2.300	2.180	2.180	7,866	2.1728	-0.91%
2020-08-07	0	2.200	2.200	2.300	2.190	2.200	12,000	26,360	2.1967	2.200	2.200	2.300	2.190	2.200	12,000	2.1967	1.85%
2020-08-06	0	2.160	2.160	2.220	2.160	2.200	7,866	17,038	2.1660	2.160	2.160	2.220	2.160	2.200	7,866	2.1660	-1.82%
2020-08-05	0	2.200	2.200	2.240	-	-	0	0	-	2.200	2.200	2.240	-	-	0	-	0.00%
2020-08-04	0	2.200	2.200	2.300	2.200	2.200	29,387	64,459	2.1935	2.200	2.200	2.300	2.200	2.200	29,387	2.1935	-4.35%
2020-08-03	0	2.300	2.300	2.320	2.250	2.310	148,853	342,147	2.2986	2.300	2.300	2.320	2.250	2.310	148,853	2.2986	2.22%
2020-07-31	0	2.250	2.140	2.250	-	-	586	1,230	2.0990	2.250	2.140	2.250	-	-	586	2.0990	0.00%
2020-07-30	0	2.250	2.160	2.300	2.210	2.250	12,284	27,196	2.2139	2.250	2.160	2.300	2.210	2.250	12,284	2.2139	1.81%
2020-07-29	0	2.210	2.200	2.300	2.210	2.210	4,517	9,956	2.2041	2.210	2.200	2.300	2.210	2.210	4,517	2.2041	0.45%
2020-07-28	0	2.200	2.120	2.300	2.130	2.200	27,959	60,691	2.1707	2.200	2.120	2.300	2.130	2.200	27,959	2.1707	-4.35%
2020-07-27	0	2.300	2.240	2.300	2.290	2.300	20,058	46,087	2.2977	2.300	2.240	2.300	2.290	2.300	20,058	2.2977	4.55%
2020-07-24	0	2.200	2.150	2.350	2.140	2.210	25,346	55,600	2.1936	2.200	2.150	2.350	2.140	2.210	25,346	2.1936	-4.35%
2020-07-23	0	2.300	2.200	2.300	2.290	2.300	14,479	32,665	2.2560	2.300	2.200	2.300	2.290	2.300	14,479	2.2560	1.77%
2020-07-22	0	2.260	2.210	2.300	2.180	2.350	129,958	298,337	2.2956	2.260	2.210	2.300	2.180	2.350	129,958	2.2956	5.12%
2020-07-21	0	2.150	2.140	2.290	2.150	2.300	75,275	170,145	2.2603	2.150	2.140	2.290	2.150	2.300	75,275	2.2603	0.47%
2020-07-20	0	2.140	2.120	2.300	2.140	2.300	46,000	99,940	2.1726	2.140	2.120	2.300	2.140	2.300	46,000	2.1726	1.90%
2020-07-17	0	2.100	2.120	2.130	2.030	2.140	42,906	90,280	2.1041	2.100	2.120	2.130	2.030	2.140	42,906	2.1041	-1.87%
2020-07-16	0	2.140	2.140	2.340	2.120	2.350	187,092	428,741	2.2916	2.140	2.140	2.340	2.120	2.350	187,092	2.2916	-5.73%
2020-07-15	0	2.270	2.200	2.300	2.270	2.400	24,267	56,414	2.3247	2.270	2.200	2.300	2.270	2.400	24,267	2.3247	5.09%
2020-07-14	0	2.160	2.160	2.350	2.160	2.300	58,448	129,165	2.2099	2.160	2.160	2.350	2.160	2.300	58,448	2.2099	-6.09%
2020-07-13	0	2.300	2.120	2.300	2.190	2.400	161,741	366,193	2.2641	2.300	2.120	2.300	2.190	2.400	161,741	2.2641	7.98%
2020-07-10	0	2.130	2.120	2.290	2.110	2.300	449,852	964,553	2.1442	2.130	2.120	2.290	2.110	2.300	449,852	2.1442	-0.47%
2020-07-09	0	2.140	2.100	2.180	2.110	2.180	195,239	418,946	2.1458	2.140	2.100	2.180	2.110	2.180	195,239	2.1458	1.42%
2020-07-08	0	2.110	2.100	2.200	2.110	2.180	117,038	251,111	2.1456	2.110	2.100	2.200	2.110	2.180	117,038	2.1456	0.48%
2020-07-07	0	2.100	2.100	2.300	2.100	2.190	67,194	145,523	2.1657	2.100	2.100	2.300	2.100	2.190	67,194	2.1657	-3.67%
2020-07-06	0	2.180	2.100	2.300	2.100	2.180	116,836	251,354	2.1513	2.180	2.100	2.300	2.100	2.180	116,836	2.1513	3.81%
2020-07-03	0	2.100	2.100	2.300	2.100	2.100	49,453	103,686	2.0967	2.100	2.100	2.300	2.100	2.100	49,453	2.0967	-2.33%
2020-07-02	0	2.150	2.160	2.330	2.110	2.160	44,933	96,491	2.1474	2.150	2.160	2.330	2.110	2.160	44,933	2.1474	2.38%
2020-06-30	0	2.100	2.100	2.300	2.100	2.180	161,226	348,445	2.1612	2.100	2.100	2.300	2.100	2.180	161,226	2.1612	-0.47%
2020-06-29	0	2.110	2.120	2.550	2.110	2.110	7,867	16,543	2.1028	2.110	2.120	2.550	2.110	2.110	7,867	2.1028	0.48%
2020-06-26	0	2.100	2.100	-	2.100	2.100	7,866	16,425	2.0881	2.100	2.100	-	2.100	2.100	7,866	2.0881	0.00%
2020-06-24	0	2.100	2.100	2.120	2.010	2.110	103,087	216,010	2.0954	2.100	2.100	2.120	2.010	2.110	103,087	2.0954	0.00%
2020-06-23	0	2.100	2.100	-	2.100	2.100	20,000	42,000	2.1000	2.100	2.100	-	2.100	2.100	20,000	2.1000	0.00%
2020-06-22	0	2.100	2.100	2.550	2.100	2.100	2,000	4,200	2.1000	2.100	2.100	2.550	2.100	2.100	2,000	2.1000	0.00%
2020-06-19	0	2.100	2.100	2.150	2.100	2.110	89,732	188,562	2.1014	2.100	2.100	2.150	2.100	2.110	89,732	2.1014	-0.47%
2020-06-18	0	2.110	2.100	2.280	2.110	2.110	3,760	7,845	2.0864	2.110	2.100	2.280	2.110	2.110	3,760	2.0864	-2.76%
2020-06-17	0	2.170	2.120	2.250	2.170	2.190	38,000	83,060	2.1858	2.170	2.120	2.250	2.170	2.190	38,000	2.1858	-3.56%
2020-06-16	0	2.250	2.190	2.250	2.250	2.310	51,173	117,652	2.2991	2.250	2.190	2.250	2.250	2.310	51,173	2.2991	4.65%
2020-06-15	0	2.150	2.100	2.290	-	-	235	486	2.0681	2.150	2.100	2.290	-	-	235	2.0681	0.00%
2020-06-12	0	2.150	2.150	2.230	2.150	2.180	11,226	24,263	2.1613	2.150	2.150	2.230	2.150	2.180	11,226	2.1613	-1.83%
2020-06-11	0	2.190	2.140	2.190	-	-	1,760	3,748	2.1295	2.190	2.140	2.190	-	-	1,760	2.1295	-1.79%
2020-06-10	0	2.230	2.180	2.280	-	-	0	0	-	2.230	2.180	2.280	-	-	0	-	0.00%
2020-06-09	0	2.230	2.230	2.280	2.190	2.240	1,142,399	2,557,113	2.2384	2.230	2.230	2.280	2.190	2.240	1,142,399	2.2384	0.00%
2020-06-08	0	2.230	2.220	2.230	2.210	2.250	18,013,743	40,170,250	2.2300	2.230	2.220	2.230	2.210	2.250	18,013,743	2.2300	0.00%
2020-06-05	0	2.230	2.220	2.290	2.220	2.320	16,211,846	36,258,283	2.2365	2.230	2.220	2.290	2.220	2.320	16,211,846	2.2365	0.00%
2020-06-04	0	2.230	2.230	2.250	2.200	2.300	16,527,828	36,773,120	2.2249	2.230	2.230	2.250	2.200	2.300	16,527,828	2.2249	1.36%
2020-06-03	0	2.200	2.120	2.200	2.120	2.200	6,845,170	14,912,652	2.1786	2.200	2.120	2.200	2.120	2.200	6,845,170	2.1786	1.38%
2020-06-02	0	2.170	2.130	2.200	2.110	2.170	4,056,581	8,786,725	2.1660	2.170	2.130	2.200	2.110	2.170	4,056,581	2.1660	1.88%
2020-06-01	0	2.130	2.120	2.130	2.080	2.140	5,812,558	12,321,493	2.1198	2.130	2.120	2.130	2.080	2.140	5,812,558	2.1198	3.90%
2020-05-29	0	2.050	2.050	2.070	2.050	2.050	5,525	11,265	2.0389	2.050	2.050	2.070	2.050	2.050	5,525	2.0389	0.00%
2020-05-28	0	2.050	2.050	2.110	2.050	2.080	1,279,547	2,642,805	2.0654	2.050	2.050	2.110	2.050	2.080	1,279,547	2.0654	-1.44%
2020-05-27	0	2.080	2.080	2.180	2.080	2.120	4,770,410	10,086,432	2.1144	2.080	2.080	2.180	2.080	2.120	4,770,410	2.1144	-1.89%
2020-05-26	0	2.120	2.120	2.140	2.100	2.130	1,042,417	2,209,473	2.1196	2.120	2.120	2.140	2.100	2.130	1,042,417	2.1196	0.47%
2020-05-25	0	2.110	2.110	2.200	-	-	0	0	-	2.110	2.110	2.200	-	-	0	-	0.48%
2020-05-22	0	2.100	2.100	2.200	2.000	2.000	12,560	25,027	1.9926	2.100	2.100	2.200	2.000	2.000	12,560	1.9926	0.00%
2020-05-21	0	2.100	2.100	2.200	2.100	2.110	43,146	90,625	2.1004	2.100	2.100	2.200	2.100	2.110	43,146	2.1004	0.48%
2020-05-20	0	2.090	2.090	2.200	2.080	2.090	41,034	85,004	2.0716	2.090	2.090	2.200	2.080	2.090	41,034	2.0716	0.00%
2020-05-19	0	2.100	2.100	2.200	2.060	2.100	53,832	112,603	2.0917	2.090	2.090	2.190	2.050	2.090	54,090	2.0818	0.00%
2020-05-18	0	2.100	2.100	2.200	2.050	2.100	16,973	34,933	2.0582	2.090	2.090	2.190	2.040	2.090	17,054	2.0484	0.00%
2020-05-15	0	2.100	2.190	2.200	2.100	2.100	3,100	6,455	2.0823	2.090	2.180	2.190	2.090	2.090	3,115	2.0723	0.00%
2020-05-14	0	2.100	2.100	2.200	2.000	2.100	15,733	31,726	2.0165	2.090	2.090	2.190	1.990	2.090	15,808	2.0069	0.00%
2020-05-13	0	2.100	2.100	2.200	2.050	2.160	38,145	79,617	2.0872	2.090	2.090	2.190	2.040	2.150	38,328	2.0773	0.00%
2020-05-12	0	2.100	2.100	2.190	2.050	2.100	18,693	38,638	2.0670	2.090	2.090	2.180	2.040	2.090	18,782	2.0571	0.00%
2020-05-11	0	2.100	2.100	2.150	2.040	2.040	7,039	14,328	2.0355	2.090	2.090	2.140	2.030	2.030	7,073	2.0258	0.00%
2020-05-08	0	2.100	2.100	2.170	2.100	2.100	10,212	21,334	2.0891	2.090	2.090	2.160	2.090	2.090	10,261	2.0792	0.00%
2020-05-07	0	2.100	2.100	2.190	2.100	2.100	20,187	42,301	2.0955	2.090	2.090	2.180	2.090	2.090	20,284	2.0855	0.00%
2020-05-06	0	2.100	2.100	2.200	2.100	2.100	7,866	16,443	2.0904	2.090	2.090	2.190	2.090	2.090	7,904	2.0804	0.00%
2020-05-05	0	2.100	2.100	2.190	2.100	2.100	24,000	50,400	2.1000	2.090	2.090	2.180	2.090	2.090	24,115	2.0900	0.00%
2020-05-04	0	2.100	2.100	2.200	2.100	2.100	29,760	62,308	2.0937	2.090	2.090	2.190	2.090	2.090	29,902	2.0837	0.00%
2020-04-29	0	2.100	2.100	2.180	2.100	2.100	24,693	51,729	2.0949	2.090	2.090	2.170	2.090	2.090	24,811	2.0849	0.00%
2020-04-28	0	2.100	2.100	2.190	2.100	2.100	9,919	20,605	2.0773	2.090	2.090	2.180	2.090	2.090	9,966	2.0674	0.00%
2020-04-27	0	2.100	2.100	2.200	2.100	2.100	15,839	33,108	2.0903	2.090	2.090	2.190	2.090	2.090	15,915	2.0803	0.00%
2020-04-24	0	2.100	2.100	2.300	2.100	2.100	10,804	22,664	2.0977	2.090	2.090	2.289	2.090	2.090	10,856	2.0878	0.00%
2020-04-23	0	2.100	2.100	2.350	2.100	2.100	32,799	68,752	2.0962	2.090	2.090	2.339	2.090	2.090	32,956	2.0862	-0.47%
2020-04-22	0	2.110	2.100	2.350	2.100	2.110	149,173	313,644	2.1026	2.100	2.090	2.339	2.090	2.100	149,887	2.0925	0.48%
2020-04-21	0	2.100	2.100	2.330	2.090	2.110	122,000	256,160	2.0997	2.090	2.090	2.319	2.080	2.100	122,584	2.0897	0.00%
2020-04-20	0	2.100	2.100	2.320	2.100	2.100	9,333	19,480	2.0872	2.090	2.090	2.309	2.090	2.090	9,378	2.0773	-0.47%
2020-04-17	0	2.110	2.100	2.280	-	-	1,760	3,625	2.0597	2.100	2.090	2.269	-	-	1,768	2.0499	0.00%
2020-04-16	0	2.110	2.100	2.250	2.100	2.110	6,933	14,561	2.1002	2.100	2.090	2.239	2.090	2.100	6,966	2.0902	0.48%
2020-04-15	0	2.100	2.100	2.290	2.090	2.110	59,000	123,860	2.0993	2.090	2.090	2.279	2.080	2.100	59,282	2.0893	-0.94%
2020-04-14	0	2.120	2.100	2.120	-	-	645	1,335	2.0698	2.110	2.090	2.110	-	-	648	2.0599	-0.47%
2020-04-09	0	2.130	2.100	2.140	2.130	2.130	2,000	4,260	2.1300	2.120	2.090	2.130	2.120	2.120	2,010	2.1199	1.43%
2020-04-08	0	2.100	2.100	2.250	-	-	352	696	1.9773	2.090	2.090	2.239	-	-	354	1.9679	0.00%
2020-04-07	0	2.100	2.100	2.250	-	-	0	0	-	2.090	2.090	2.239	-	-	0	-	0.00%
2020-04-06	0	2.100	2.100	2.200	2.100	2.100	4,800	10,032	2.0900	2.090	2.090	2.190	2.090	2.090	4,823	2.0800	0.00%
2020-04-03	0	2.100	2.100	2.500	2.100	2.100	16,906	35,337	2.0902	2.090	2.090	2.488	2.090	2.090	16,987	2.0803	-0.47%
2020-04-02	0	2.110	2.100	2.200	2.090	2.110	38,933	81,681	2.0980	2.100	2.090	2.190	2.080	2.100	39,119	2.0880	0.48%
2020-04-01	0	2.100	2.100	2.300	-	-	0	0	-	2.090	2.090	2.289	-	-	0	-	0.00%
2020-03-31	0	2.100	2.100	2.200	2.100	2.100	10,800	22,656	2.0978	2.090	2.090	2.190	2.090	2.090	10,852	2.0878	0.00%
2020-03-30	0	2.100	2.100	2.380	2.070	2.080	16,986	35,109	2.0669	2.090	2.090	2.369	2.060	2.070	17,067	2.0571	1.45%
2020-03-27	0	2.070	2.070	2.380	1.990	2.070	45,733	93,329	2.0407	2.060	2.060	2.369	1.981	2.060	45,952	2.0310	8.95%
2020-03-26	0	1.900	1.700	1.900	-	-	0	0	-	1.891	1.692	1.891	-	-	0	-	0.00%
2020-03-25	0	1.900	1.620	1.900	-	-	0	0	-	1.891	1.612	1.891	-	-	0	-	-8.65%
2020-03-24	0	2.080	2.000	2.080	1.800	2.080	7,906	15,361	1.9430	2.070	1.990	2.070	1.791	2.070	7,944	1.9337	-0.95%
2020-03-23	0	2.100	1.850	2.210	-	-	0	0	-	2.090	1.841	2.199	-	-	0	-	0.00%
2020-03-20	0	2.100	2.100	2.360	2.100	2.100	20,704	43,450	2.0986	2.090	2.090	2.349	2.090	2.090	20,803	2.0886	-0.47%
2020-03-19	0	2.110	2.100	2.360	2.110	2.110	7,279	15,309	2.1032	2.100	2.090	2.349	2.100	2.100	7,314	2.0932	-4.09%
2020-03-18	0	2.200	2.100	2.210	-	-	1,252	2,650	2.1166	2.190	2.090	2.199	-	-	1,258	2.1065	0.00%
2020-03-17	0	2.200	2.190	2.210	2.100	2.300	102,692	224,907	2.1901	2.190	2.180	2.199	2.090	2.289	103,183	2.1797	4.76%
2020-03-16	0	2.100	2.100	2.210	2.100	2.200	39,466	84,059	2.1299	2.090	2.090	2.199	2.090	2.190	39,655	2.1198	-4.55%
2020-03-13	0	2.200	2.200	2.280	2.200	2.200	50,000	110,000	2.2000	2.190	2.190	2.269	2.190	2.190	50,239	2.1895	0.00%
2020-03-12	0	2.200	2.200	2.280	2.100	2.200	8,692	18,614	2.1415	2.190	2.190	2.269	2.090	2.190	8,734	2.1313	0.00%
2020-03-11	0	2.200	2.200	2.280	2.200	2.200	4,693	10,303	2.1954	2.190	2.190	2.269	2.190	2.190	4,715	2.1849	0.00%
2020-03-10	0	2.200	2.200	2.250	2.200	2.200	21,653	47,587	2.1977	2.190	2.190	2.239	2.190	2.190	21,757	2.1872	-0.45%
2020-03-09	0	2.210	2.210	2.300	2.200	2.200	32,906	72,103	2.1912	2.199	2.199	2.289	2.190	2.190	33,063	2.1807	0.45%
2020-03-06	0	2.200	2.200	2.250	2.190	2.200	13,467	29,548	2.1941	2.190	2.190	2.239	2.180	2.190	13,531	2.1837	0.00%
2020-03-05	0	2.200	2.200	2.280	2.200	2.200	5,520	12,068	2.1862	2.190	2.190	2.269	2.190	2.190	5,546	2.1758	0.00%
2020-03-04	0	2.200	2.200	2.280	-	-	0	0	-	2.190	2.190	2.269	-	-	0	-	0.00%
2020-03-03	0	2.200	2.200	2.280	2.200	2.200	8,453	18,473	2.1854	2.190	2.190	2.269	2.190	2.190	8,493	2.1750	0.00%
2020-03-02	0	2.200	2.200	2.280	-	-	0	0	-	2.190	2.190	2.269	-	-	0	-	0.00%
2020-02-28	0	2.200	2.200	2.280	-	-	0	0	-	2.190	2.190	2.269	-	-	0	-	0.00%
2020-02-27	0	2.200	2.200	2.270	2.200	2.270	30,212	67,775	2.2433	2.190	2.190	2.259	2.190	2.259	30,357	2.2326	0.00%
2020-02-26	0	2.200	2.200	2.260	-	-	0	0	-	2.190	2.190	2.249	-	-	0	-	0.00%
2020-02-25	0	2.200	2.200	2.300	2.200	2.210	31,600	69,554	2.2011	2.190	2.190	2.289	2.190	2.199	31,751	2.1906	0.00%
2020-02-24	0	2.200	2.200	2.220	2.200	2.200	89,599	197,053	2.1993	2.190	2.190	2.209	2.190	2.190	90,028	2.1888	0.00%
2020-02-21	0	2.200	2.200	2.300	2.200	2.200	20,050	44,028	2.1959	2.190	2.190	2.289	2.190	2.190	20,146	2.1855	0.00%
2020-02-20	0	2.200	2.200	2.300	2.200	2.210	20,425	44,782	2.1925	2.190	2.190	2.289	2.190	2.199	20,523	2.1821	-0.45%
2020-02-19	0	2.210	2.200	2.500	-	-	0	0	-	2.199	2.190	2.488	-	-	0	-	0.00%
2020-02-18	0	2.210	2.200	2.720	2.210	2.210	4,000	8,840	2.2100	2.199	2.190	2.707	2.199	2.199	4,019	2.1995	0.00%
2020-02-17	0	2.210	2.200	2.720	-	-	0	0	-	2.199	2.190	2.707	-	-	0	-	0.00%
2020-02-14	0	2.210	2.200	2.710	2.200	2.210	5,745	12,612	2.1953	2.199	2.190	2.697	2.190	2.199	5,772	2.1848	0.45%
2020-02-13	0	2.200	2.200	2.710	-	-	0	0	-	2.190	2.190	2.697	-	-	0	-	0.00%
2020-02-12	0	2.200	2.200	2.250	2.200	2.200	7,866	17,239	2.1916	2.190	2.190	2.239	2.190	2.190	7,904	2.1811	0.00%
2020-02-11	0	2.200	2.200	2.250	2.200	2.200	14,693	32,296	2.1981	2.190	2.190	2.239	2.190	2.190	14,763	2.1876	-0.90%
2020-02-10	0	2.220	2.200	2.220	-	-	0	0	-	2.209	2.190	2.209	-	-	0	-	0.00%
2020-02-07	0	2.220	2.200	2.250	-	-	0	0	-	2.209	2.190	2.239	-	-	0	-	0.00%
2020-02-06	0	2.220	2.200	2.220	2.220	2.220	4,000	8,880	2.2200	2.209	2.190	2.209	2.209	2.209	4,019	2.2094	0.00%
2020-02-05	0	2.220	2.200	2.220	2.220	2.220	2,000	4,440	2.2200	2.209	2.190	2.209	2.209	2.209	2,010	2.2094	0.45%
2020-02-04	0	2.210	2.230	2.450	2.210	2.210	9,873	21,673	2.1952	2.199	2.219	2.438	2.199	2.199	9,920	2.1847	0.00%
2020-02-03	0	2.210	2.200	2.580	-	-	0	0	-	2.199	2.190	2.568	-	-	0	-	0.00%
2020-01-31	0	2.210	2.200	2.210	2.210	2.210	10,000	22,100	2.2100	2.199	2.190	2.199	2.199	2.199	10,048	2.1995	0.45%
2020-01-30	0	2.200	2.200	2.210	2.200	2.440	171,045	377,797	2.2088	2.190	2.190	2.199	2.190	2.428	171,863	2.1982	0.00%
2020-01-29	0	2.200	2.200	2.450	2.200	2.200	14,229	31,292	2.1992	2.190	2.190	2.438	2.190	2.190	14,297	2.1887	0.00%
2020-01-24	0	2.200	2.200	2.300	-	-	0	0	-	2.190	2.190	2.289	-	-	0	-	0.00%
2020-01-23	0	2.200	2.200	2.450	2.200	2.200	3,759	8,199	2.1812	2.190	2.190	2.438	2.190	2.190	3,777	2.1708	-0.45%
2020-01-22	0	2.210	2.200	2.710	2.200	2.210	22,666	50,051	2.2082	2.199	2.190	2.697	2.190	2.199	22,774	2.1977	0.45%
2020-01-21	0	2.200	2.100	2.210	2.200	2.210	33,333	73,285	2.1986	2.190	2.090	2.199	2.190	2.199	33,492	2.1881	0.00%
2020-01-20	0	2.200	2.200	2.210	2.200	2.210	46,000	101,240	2.2009	2.190	2.190	2.199	2.190	2.199	46,220	2.1904	0.00%
2020-01-17	0	2.200	2.200	2.250	-	-	293	629	2.1468	2.190	2.190	2.239	-	-	294	2.1365	0.00%
2020-01-16	0	2.200	2.200	2.240	-	-	0	0	-	2.190	2.190	2.229	-	-	0	-	0.00%
2020-01-15	0	2.200	2.200	2.300	2.200	2.200	4,000	8,800	2.2000	2.190	2.190	2.289	2.190	2.190	4,019	2.1895	0.00%
2020-01-14	0	2.200	2.200	2.230	2.200	2.210	25,785	56,667	2.1977	2.190	2.190	2.219	2.190	2.199	25,908	2.1872	-0.45%
2020-01-13	0	2.210	2.200	2.300	2.210	2.210	3,967	8,686	2.1896	2.199	2.190	2.289	2.199	2.199	3,986	2.1791	0.91%
2020-01-10	0	2.190	2.190	2.200	2.190	2.210	59,850	131,512	2.1974	2.180	2.180	2.190	2.180	2.199	60,136	2.1869	-0.45%
2020-01-09	0	2.200	2.200	2.350	2.190	2.210	70,802	155,603	2.1977	2.190	2.190	2.339	2.180	2.199	71,141	2.1873	0.00%
2020-01-08	0	2.200	2.200	2.270	2.200	2.200	24,000	52,700	2.1958	2.190	2.190	2.259	2.190	2.190	24,115	2.1854	0.00%
2020-01-07	0	2.200	2.200	2.220	2.190	2.210	38,338	84,188	2.1959	2.190	2.190	2.209	2.180	2.199	38,521	2.1855	0.00%
2020-01-06	0	2.200	2.200	2.210	2.200	2.210	13,439	29,535	2.1977	2.190	2.190	2.199	2.190	2.199	13,503	2.1872	0.00%
2020-01-03	0	2.200	2.200	2.270	2.190	2.200	67,532	148,293	2.1959	2.190	2.190	2.259	2.180	2.190	67,855	2.1854	0.00%
2020-01-02	0	2.200	2.200	2.350	2.200	2.210	15,493	34,015	2.1955	2.190	2.190	2.339	2.190	2.199	15,567	2.1851	0.00%
2019-12-31	0	2.200	2.200	2.350	2.200	2.200	10,000	22,000	2.2000	2.190	2.190	2.339	2.190	2.190	10,048	2.1895	-0.45%
2019-12-30	0	2.210	2.210	2.280	2.210	2.210	24,000	53,040	2.2100	2.199	2.199	2.269	2.199	2.199	24,115	2.1995	0.00%
2019-12-27	0	2.210	2.210	2.350	2.200	2.200	9,713	21,334	2.1964	2.199	2.199	2.339	2.190	2.190	9,759	2.1860	0.45%
2019-12-24	0	2.200	2.200	2.350	2.200	2.200	19,067	41,894	2.1972	2.190	2.190	2.339	2.190	2.190	19,158	2.1867	0.00%
2019-12-23	0	2.200	2.200	2.350	2.200	2.200	6,346	13,950	2.1982	2.190	2.190	2.339	2.190	2.190	6,376	2.1878	0.00%
2019-12-20	0	2.200	2.200	2.230	2.200	2.200	17,864	39,211	2.1950	2.190	2.190	2.219	2.190	2.190	17,949	2.1845	-1.35%
2019-12-19	0	2.230	2.200	2.230	2.200	2.260	87,544	194,486	2.2216	2.219	2.190	2.219	2.190	2.249	87,963	2.2110	1.36%
2019-12-18	0	2.200	2.200	2.240	2.200	2.200	40,213	88,398	2.1982	2.190	2.190	2.229	2.190	2.190	40,405	2.1878	-2.22%
2019-12-17	0	2.250	2.200	2.250	2.200	2.250	37,867	84,826	2.2401	2.239	2.190	2.239	2.190	2.239	38,048	2.2294	2.27%
2019-12-16	0	2.200	2.200	2.350	-	-	586	1,259	2.1485	2.190	2.190	2.339	-	-	589	2.1382	0.00%
2019-12-13	0	2.200	2.200	2.350	2.200	2.200	62,133	136,568	2.1980	2.190	2.190	2.339	2.190	2.190	62,430	2.1875	0.00%
2019-12-12	0	2.200	2.200	2.350	2.200	2.200	64,804	142,376	2.1970	2.190	2.190	2.339	2.190	2.190	65,114	2.1866	0.00%
2019-12-11	0	2.200	2.200	2.350	-	-	3	6	2.0000	2.190	2.190	2.339	-	-	3	1.9905	0.00%
2019-12-10	0	2.200	2.200	2.350	2.200	2.200	2,464	5,402	2.1924	2.190	2.190	2.339	2.190	2.190	2,476	2.1819	-0.45%
2019-12-09	0	2.210	2.200	2.350	2.210	2.210	4,933	10,864	2.2023	2.199	2.190	2.339	2.199	2.199	4,957	2.1918	0.45%
2019-12-06	0	2.200	2.200	2.350	2.200	2.200	7,627	16,726	2.1930	2.190	2.190	2.339	2.190	2.190	7,663	2.1826	0.00%
2019-12-05	0	2.200	2.200	2.350	2.200	2.210	112,773	248,137	2.2003	2.190	2.190	2.339	2.190	2.199	113,313	2.1898	0.00%
2019-12-04	0	2.200	2.200	2.350	-	-	0	0	-	2.190	2.190	2.339	-	-	0	-	0.00%
2019-12-03	0	2.200	2.200	2.350	2.200	2.240	34,266	76,101	2.2209	2.190	2.190	2.339	2.190	2.229	34,430	2.2103	-1.35%
2019-12-02	0	2.230	2.230	2.350	-	-	117	257	2.1966	2.219	2.219	2.339	-	-	118	2.1861	0.90%
2019-11-29	0	2.210	2.210	2.550	-	-	0	0	-	2.199	2.199	2.538	-	-	0	-	0.00%
2019-11-28	0	2.210	2.210	2.380	2.210	2.210	16,280	35,864	2.2029	2.199	2.199	2.369	2.199	2.199	16,358	2.1925	0.00%
2019-11-27	0	2.210	2.210	2.300	2.200	2.250	30,000	66,620	2.2207	2.199	2.199	2.289	2.190	2.239	30,144	2.2101	-0.90%
2019-11-26	0	2.230	2.230	2.390	-	-	0	0	-	2.219	2.219	2.379	-	-	0	-	0.90%
2019-11-25	0	2.210	2.210	2.500	2.210	2.210	10,799	23,753	2.1996	2.199	2.199	2.488	2.199	2.199	10,851	2.1891	0.45%
2019-11-22	0	2.200	2.200	2.490	2.200	2.200	2,586	5,665	2.1906	2.190	2.190	2.478	2.190	2.190	2,598	2.1802	0.00%
2019-11-21	0	2.200	2.200	2.400	2.200	2.200	10,000	22,000	2.2000	2.190	2.190	2.389	2.190	2.190	10,048	2.1895	0.00%
2019-11-20	0	2.200	2.200	2.400	2.200	2.340	13,761	31,603	2.2966	2.190	2.190	2.389	2.190	2.329	13,827	2.2856	-0.90%
2019-11-19	0	2.220	2.220	2.500	2.220	2.230	6,693	14,797	2.2108	2.209	2.209	2.488	2.209	2.219	6,725	2.2003	0.00%
2019-11-18	0	2.220	2.220	2.500	2.200	2.210	10,000	22,060	2.2060	2.209	2.209	2.488	2.190	2.199	10,048	2.1955	0.91%
2019-11-15	0	2.200	2.200	2.400	2.200	2.240	60,003	132,475	2.2078	2.190	2.190	2.389	2.190	2.229	60,290	2.1973	-1.79%
2019-11-14	0	2.240	2.240	2.380	2.240	2.240	3,760	8,352	2.2213	2.229	2.229	2.369	2.229	2.229	3,778	2.2107	0.45%
2019-11-13	0	2.230	2.160	2.500	-	-	0	0	-	2.219	2.150	2.488	-	-	0	-	0.00%
2019-11-12	0	2.230	2.230	2.300	2.230	2.240	502,106	1,124,613	2.2398	2.219	2.219	2.289	2.219	2.229	504,508	2.2291	0.00%
2019-11-11	0	2.230	2.230	2.300	2.210	2.230	20,000	44,320	2.2160	2.219	2.219	2.289	2.199	2.219	20,096	2.2054	0.00%
2019-11-08	0	2.230	2.230	2.350	2.230	2.230	7,893	17,506	2.2179	2.219	2.219	2.339	2.219	2.219	7,931	2.2074	0.00%
2019-11-07	0	2.230	2.230	2.300	2.230	2.230	2,000	4,460	2.2300	2.219	2.219	2.289	2.219	2.219	2,010	2.2194	-1.33%
2019-11-06	0	2.260	2.230	2.350	2.240	2.260	8,373	18,700	2.2334	2.249	2.219	2.339	2.229	2.249	8,413	2.2227	0.00%
2019-11-05	0	2.260	2.240	2.290	2.240	2.260	23,337	52,588	2.2534	2.249	2.229	2.279	2.229	2.249	23,449	2.2427	-5.83%
2019-11-04	0	2.400	2.280	2.500	2.200	2.400	30,106	71,386	2.3712	2.389	2.269	2.488	2.190	2.389	30,250	2.3599	7.62%
2019-11-01	0	2.230	2.230	2.400	2.230	2.230	21,012	46,745	2.2247	2.219	2.219	2.389	2.219	2.219	21,113	2.2141	0.00%
2019-10-31	0	2.230	2.230	2.400	2.230	2.230	21,359	47,514	2.2245	2.219	2.219	2.389	2.219	2.219	21,461	2.2139	0.00%
2019-10-30	0	2.230	2.230	2.300	2.230	2.240	19,733	44,017	2.2306	2.219	2.219	2.289	2.219	2.229	19,827	2.2200	0.00%
2019-10-29	0	2.230	2.230	2.400	2.230	2.240	56,267	125,834	2.2364	2.219	2.219	2.389	2.219	2.229	56,536	2.2257	-0.89%
2019-10-28	0	2.250	2.230	2.250	2.270	2.270	10,000	22,700	2.2700	2.239	2.219	2.239	2.259	2.259	10,048	2.2592	1.35%
2019-10-25	0	2.220	2.220	2.300	2.220	2.220	7,866	17,387	2.2104	2.209	2.209	2.289	2.209	2.209	7,904	2.1999	-0.45%
2019-10-24	0	2.230	2.230	2.400	2.200	2.200	10,266	22,375	2.1795	2.219	2.219	2.389	2.190	2.190	10,315	2.1691	0.00%
2019-10-23	0	2.230	2.230	2.540	2.210	2.230	23,867	52,941	2.2182	2.219	2.219	2.528	2.199	2.219	23,981	2.2076	-1.76%
2019-10-22	0	2.270	2.230	2.540	-	-	1,760	3,801	2.1597	2.259	2.219	2.528	-	-	1,768	2.1494	0.00%
2019-10-21	0	2.270	2.280	2.300	-	-	0	0	-	2.259	2.269	2.289	-	-	0	-	0.44%
2019-10-18	0	2.260	2.260	2.350	2.260	2.260	17,253	38,844	2.2514	2.249	2.249	2.339	2.249	2.249	17,336	2.2407	0.00%
2019-10-17	0	2.260	2.260	2.400	2.260	2.260	9,972	22,377	2.2440	2.249	2.249	2.389	2.249	2.249	10,020	2.2333	0.00%
2019-10-16	0	2.260	2.260	2.460	2.250	2.270	159,667	360,880	2.2602	2.249	2.249	2.448	2.239	2.259	160,431	2.2494	0.00%
2019-10-15	0	2.260	2.260	2.400	2.260	2.260	2,346	5,291	2.2553	2.249	2.249	2.389	2.249	2.249	2,357	2.2446	0.44%
2019-10-14	0	2.250	2.250	2.450	2.250	2.250	9,348	20,965	2.2427	2.239	2.239	2.438	2.239	2.239	9,393	2.2320	0.00%
2019-10-11	0	2.250	2.250	2.540	2.220	2.250	169,279	380,506	2.2478	2.239	2.239	2.528	2.209	2.239	170,089	2.2371	-0.44%
2019-10-10	0	2.260	2.260	2.540	2.260	2.260	11,033	24,882	2.2552	2.249	2.249	2.528	2.249	2.249	11,086	2.2445	0.00%
2019-10-09	0	2.260	2.260	2.540	2.260	2.260	11,306	25,499	2.2554	2.249	2.249	2.528	2.249	2.249	11,360	2.2446	0.00%
2019-10-08	0	2.260	2.260	2.540	-	-	0	0	-	2.249	2.249	2.528	-	-	0	-	0.00%
2019-10-04	0	2.260	2.260	2.540	-	-	0	0	-	2.249	2.249	2.528	-	-	0	-	0.00%
2019-10-03	0	2.260	2.260	2.520	2.260	2.260	5,519	12,412	2.2490	2.249	2.249	2.508	2.249	2.249	5,545	2.2382	-0.44%
2019-10-02	0	2.270	2.260	2.540	-	-	0	0	-	2.259	2.249	2.528	-	-	0	-	0.00%
2019-09-30	0	2.270	2.260	2.540	2.260	2.270	12,650	28,604	2.2612	2.259	2.249	2.528	2.249	2.259	12,711	2.2504	0.00%
2019-09-27	0	2.270	2.260	2.540	-	-	0	0	-	2.259	2.249	2.528	-	-	0	-	0.00%
2019-09-26	0	2.270	2.270	2.400	2.270	2.280	64,728	146,896	2.2694	2.259	2.259	2.389	2.259	2.269	65,038	2.2586	0.00%
2019-09-25	0	2.270	2.270	2.300	2.270	2.280	28,587	64,923	2.2711	2.259	2.259	2.289	2.259	2.269	28,724	2.2603	-0.87%
2019-09-24	0	2.290	2.260	2.400	-	-	1,760	3,872	2.2000	2.279	2.249	2.389	-	-	1,768	2.1895	0.00%
2019-09-23	0	2.290	2.280	2.400	2.290	2.290	36,000	82,640	2.2956	2.279	2.269	2.389	2.279	2.279	36,172	2.2846	-0.87%
2019-09-20	0	2.310	2.400	2.540	2.280	2.350	34,933	80,387	2.3012	2.299	2.389	2.528	2.269	2.339	35,100	2.2902	1.32%
2019-09-19	0	2.280	2.280	2.300	-	-	0	0	-	2.269	2.269	2.289	-	-	0	-	0.00%
2019-09-18	0	2.280	2.280	2.300	2.280	2.280	4,000	9,120	2.2800	2.269	2.269	2.289	2.269	2.269	4,019	2.2691	0.00%
2019-09-17	0	2.280	2.280	2.350	2.280	2.280	7,866	17,878	2.2728	2.269	2.269	2.339	2.269	2.269	7,904	2.2620	0.88%
2019-09-16	0	2.260	2.260	2.350	2.260	2.280	106,583	242,454	2.2748	2.249	2.249	2.339	2.249	2.269	107,093	2.2640	-0.88%
2019-09-13	0	2.280	2.280	2.290	2.280	2.280	165,866	378,099	2.2795	2.269	2.269	2.279	2.269	2.269	166,660	2.2687	0.00%
2019-09-12	0	2.280	2.280	2.550	2.280	2.280	24,933	56,809	2.2785	2.269	2.269	2.538	2.269	2.269	25,052	2.2676	0.00%
2019-09-11	0	2.280	2.280	2.290	2.280	2.280	227,446	518,407	2.2793	2.269	2.269	2.279	2.269	2.269	228,534	2.2684	0.00%
2019-09-10	0	2.280	2.280	2.290	2.280	2.280	4,938	11,221	2.2724	2.269	2.269	2.279	2.269	2.269	4,962	2.2616	0.00%
2019-09-09	0	2.280	2.280	2.300	2.280	2.280	16,665	37,877	2.2728	2.269	2.269	2.289	2.269	2.269	16,745	2.2620	0.00%
2019-09-06	0	2.280	2.280	2.300	2.280	2.300	89,520	204,829	2.2881	2.269	2.269	2.289	2.269	2.289	89,948	2.2772	0.00%
2019-09-05	0	2.280	2.300	2.310	2.280	2.330	376,853	866,616	2.2996	2.269	2.289	2.299	2.269	2.319	378,656	2.2887	-0.87%
2019-09-04	0	2.300	2.300	2.310	2.300	2.310	64,072	147,388	2.3003	2.289	2.289	2.299	2.289	2.299	64,379	2.2894	0.00%
2019-09-03	0	2.300	2.300	2.320	2.300	2.320	7,546	17,313	2.2943	2.289	2.289	2.309	2.289	2.309	7,582	2.2834	0.00%
2019-09-02	0	2.300	2.300	2.550	2.290	2.300	267,866	615,782	2.2988	2.289	2.289	2.538	2.279	2.289	269,148	2.2879	0.00%
2019-08-30	0	2.300	2.300	2.350	2.300	2.310	43,453	99,938	2.2999	2.289	2.289	2.339	2.289	2.299	43,661	2.2890	0.00%
2019-08-29	0	2.300	2.300	2.400	2.300	2.310	4,933	11,309	2.2925	2.289	2.289	2.389	2.289	2.299	4,957	2.2816	-0.43%
2019-08-28	0	2.310	2.300	2.350	2.300	2.310	230,476	531,285	2.3052	2.299	2.289	2.339	2.289	2.299	231,579	2.2942	1.32%
2019-08-27	0	2.280	2.280	2.340	2.280	2.300	104,052	239,156	2.2984	2.269	2.269	2.329	2.269	2.289	104,550	2.2875	-0.87%
2019-08-26	0	2.300	2.300	2.350	2.260	2.300	44,538	102,094	2.2923	2.289	2.289	2.339	2.249	2.289	44,751	2.2814	0.00%
2019-08-23	0	2.300	2.300	2.350	2.300	2.300	6,188	14,144	2.2857	2.289	2.289	2.339	2.289	2.289	6,218	2.2748	0.00%
2019-08-22	0	2.300	2.300	2.350	2.300	2.350	18,933	43,908	2.3191	2.289	2.289	2.339	2.289	2.339	19,024	2.3081	-0.86%
2019-08-21	0	2.320	2.300	2.350	2.310	2.320	108,000	249,560	2.3107	2.309	2.289	2.339	2.299	2.309	108,517	2.2997	0.87%
2019-08-20	0	2.300	2.300	2.350	2.300	2.300	3,760	8,577	2.2811	2.289	2.289	2.339	2.289	2.289	3,778	2.2703	0.00%
2019-08-19	0	2.300	2.300	2.340	2.240	2.300	174,933	398,108	2.2758	2.289	2.289	2.329	2.229	2.289	175,770	2.2649	0.00%
2019-08-16	0	2.300	2.300	2.350	2.300	2.300	14,106	32,359	2.2940	2.289	2.289	2.339	2.289	2.289	14,173	2.2831	0.00%
2019-08-15	0	2.300	2.300	2.350	2.290	2.310	256,249	589,540	2.3007	2.289	2.289	2.339	2.279	2.299	257,475	2.2897	0.00%
2019-08-14	0	2.300	2.300	2.330	2.280	2.300	358,667	824,795	2.2996	2.289	2.289	2.319	2.269	2.289	360,383	2.2887	-1.29%
2019-08-13	0	2.330	2.300	2.330	2.300	2.330	16,211	37,210	2.2954	2.319	2.289	2.319	2.289	2.319	16,289	2.2844	1.30%
2019-08-12	0	2.300	2.300	2.320	2.280	2.300	96,025	220,366	2.2949	2.289	2.289	2.309	2.269	2.289	96,484	2.2840	0.00%
2019-08-09	0	2.300	2.300	2.330	2.300	2.300	39,024	89,710	2.2988	2.289	2.289	2.319	2.289	2.289	39,211	2.2879	0.00%
2019-08-08	0	2.300	2.300	2.330	2.300	2.300	11,733	26,916	2.2940	2.289	2.289	2.319	2.289	2.289	11,789	2.2831	0.00%
2019-08-07	0	2.300	2.300	2.330	2.200	2.300	34,800	79,680	2.2897	2.289	2.289	2.319	2.190	2.289	34,967	2.2788	0.00%
2019-08-06	0	2.300	2.300	2.320	2.290	2.300	134,137	308,132	2.2971	2.289	2.289	2.309	2.279	2.289	134,779	2.2862	0.00%
2019-08-05	0	2.300	2.300	2.330	2.300	2.300	56,000	128,800	2.3000	2.289	2.289	2.319	2.289	2.289	56,268	2.2890	0.00%
2019-08-02	0	2.300	2.300	2.330	2.300	2.300	181,733	417,899	2.2995	2.289	2.289	2.319	2.289	2.289	182,603	2.2886	0.00%
2019-08-01	0	2.300	2.300	2.330	-	-	0	0	-	2.289	2.289	2.319	-	-	0	-	0.00%
2019-07-31	0	2.300	2.300	2.330	2.300	2.300	7,866	17,998	2.2881	2.289	2.289	2.319	2.289	2.289	7,904	2.2772	0.00%
2019-07-30	0	2.300	2.300	2.330	-	-	586	1,318	2.2491	2.289	2.289	2.319	-	-	589	2.2384	0.00%
2019-07-29	0	2.300	2.300	2.330	2.300	2.300	8,747	20,084	2.2961	2.289	2.289	2.319	2.289	2.289	8,789	2.2852	0.00%
2019-07-26	0	2.300	2.300	2.330	2.300	2.300	8,800	20,071	2.2808	2.289	2.289	2.319	2.289	2.289	8,842	2.2699	0.00%
2019-07-25	0	2.300	2.300	2.330	-	-	0	0	-	2.289	2.289	2.319	-	-	0	-	0.00%
2019-07-24	0	2.300	2.300	2.350	2.300	2.300	4,575	10,494	2.2938	2.289	2.289	2.339	2.289	2.289	4,597	2.2828	0.00%
2019-07-23	0	2.300	2.300	2.350	2.300	2.330	16,347	37,880	2.3172	2.289	2.289	2.339	2.289	2.319	16,425	2.3062	0.00%
2019-07-22	0	2.300	2.300	2.320	2.300	2.300	79,418	182,519	2.2982	2.289	2.289	2.309	2.289	2.289	79,798	2.2873	0.00%
2019-07-19	0	2.300	2.300	2.320	2.300	2.300	33,732	77,406	2.2947	2.289	2.289	2.309	2.289	2.289	33,893	2.2838	0.00%
2019-07-18	0	2.300	2.300	2.320	-	-	0	0	-	2.289	2.289	2.309	-	-	0	-	0.00%
2019-07-17	0	2.300	2.300	2.330	2.290	2.300	66,666	153,125	2.2969	2.289	2.289	2.319	2.279	2.289	66,985	2.2860	0.00%
2019-07-16	0	2.300	2.300	2.330	2.300	2.310	21,335	48,946	2.2942	2.289	2.289	2.319	2.289	2.299	21,437	2.2832	-1.29%
2019-07-15	0	2.330	2.300	2.340	2.300	2.330	22,111	51,316	2.3208	2.319	2.289	2.329	2.289	2.319	22,217	2.3098	0.87%
2019-07-12	0	2.310	2.300	2.370	2.300	2.320	146,766	338,642	2.3074	2.299	2.289	2.359	2.289	2.309	147,468	2.2964	0.00%
2019-07-11	0	2.310	2.300	2.380	2.310	2.310	13,946	32,057	2.2987	2.299	2.289	2.369	2.299	2.299	14,013	2.2877	0.00%
2019-07-10	0	2.310	2.300	2.370	2.310	2.310	8,400	19,388	2.3081	2.299	2.289	2.359	2.299	2.299	8,440	2.2971	0.43%
2019-07-09	0	2.300	2.300	2.310	2.300	2.330	60,341	138,658	2.2979	2.289	2.289	2.299	2.289	2.319	60,630	2.2870	0.00%
2019-07-08	0	2.300	2.300	2.330	2.300	2.300	39,866	91,598	2.2976	2.289	2.289	2.319	2.289	2.289	40,057	2.2867	0.00%
2019-07-05	0	2.300	2.300	2.310	2.300	2.300	87,866	202,017	2.2991	2.289	2.289	2.299	2.289	2.289	88,286	2.2882	0.00%
2019-07-04	0	2.300	2.300	2.350	2.300	2.300	29,983	68,863	2.2967	2.289	2.289	2.339	2.289	2.289	30,126	2.2858	0.00%
2019-07-03	0	2.300	2.300	2.350	2.300	2.300	3,173	7,274	2.2925	2.289	2.289	2.339	2.289	2.289	3,188	2.2816	-1.29%
2019-07-02	0	2.330	2.300	2.350	2.300	2.330	47,546	109,493	2.3029	2.319	2.289	2.339	2.289	2.319	47,773	2.2919	0.87%
2019-06-28	0	2.310	2.300	2.400	2.310	2.310	5,067	11,651	2.2994	2.299	2.289	2.389	2.299	2.299	5,091	2.2884	-1.70%
2019-06-27	0	2.350	2.300	2.400	2.300	2.350	52,815	123,613	2.3405	2.339	2.289	2.389	2.289	2.339	53,068	2.3293	2.17%
2019-06-26	0	2.300	2.300	2.350	2.300	2.300	19,874	45,616	2.2953	2.289	2.289	2.339	2.289	2.289	19,969	2.2843	0.00%
2019-06-25	0	2.300	2.300	2.350	2.300	2.300	76,266	175,398	2.2998	2.289	2.289	2.339	2.289	2.289	76,631	2.2889	-0.43%
2019-06-24	0	2.310	2.310	2.400	-	-	0	0	-	2.299	2.299	2.389	-	-	0	-	0.00%
2019-06-21	0	2.310	2.310	2.390	2.310	2.310	2,933	6,728	2.2939	2.299	2.299	2.379	2.299	2.299	2,947	2.2830	-2.94%
2019-06-20	0	2.380	2.300	2.390	2.300	2.380	12,166	28,178	2.3161	2.369	2.289	2.379	2.289	2.369	12,224	2.3051	3.48%
2019-06-19	0	2.300	2.300	2.380	2.300	2.300	26,821	61,521	2.2938	2.289	2.289	2.369	2.289	2.289	26,949	2.2828	0.00%
2019-06-18	0	2.300	2.300	2.380	-	-	0	0	-	2.289	2.289	2.369	-	-	0	-	0.00%
2019-06-17	0	2.300	2.300	2.380	2.300	2.300	7,221	16,559	2.2932	2.289	2.289	2.369	2.289	2.289	7,256	2.2823	0.00%
2019-06-14	0	2.300	2.300	2.370	2.300	2.310	21,946	50,417	2.2973	2.289	2.289	2.359	2.289	2.299	22,051	2.2864	-1.71%
2019-06-13	0	2.340	2.300	2.380	2.300	2.370	17,788	41,245	2.3187	2.329	2.289	2.369	2.289	2.359	17,873	2.3077	1.74%
2019-06-12	0	2.300	2.300	2.380	-	-	587	1,332	2.2692	2.289	2.289	2.369	-	-	590	2.2584	0.00%
2019-06-11	0	2.300	2.300	2.380	2.300	2.300	11,147	25,523	2.2897	2.289	2.289	2.369	2.289	2.289	11,200	2.2788	-2.13%
2019-06-10	0	2.350	2.300	2.400	2.350	2.350	23,173	54,362	2.3459	2.339	2.289	2.389	2.339	2.339	23,284	2.3347	0.00%
2019-06-06	0	2.350	2.300	2.400	2.300	2.350	324,000	746,240	2.3032	2.339	2.289	2.389	2.289	2.339	325,550	2.2922	0.00%
2019-06-05	0	2.350	2.300	2.400	2.300	2.390	21,850	51,089	2.3382	2.339	2.289	2.389	2.289	2.379	21,955	2.3270	1.29%
2019-06-04	0	2.320	2.300	2.430	2.310	2.320	34,000	78,580	2.3112	2.309	2.289	2.418	2.299	2.309	34,163	2.3002	0.87%
2019-06-03	0	2.300	2.300	2.320	2.290	2.310	62,666	144,091	2.2993	2.289	2.289	2.309	2.279	2.299	62,966	2.2884	0.00%
2019-05-31	0	2.300	2.300	2.420	2.300	2.410	10,544	24,523	2.3258	2.289	2.289	2.408	2.289	2.399	10,594	2.3147	-5.35%
2019-05-30	0	2.430	2.300	2.430	-	-	0	0	-	2.418	2.289	2.418	-	-	0	-	-0.41%
2019-05-29	0	2.440	2.300	2.440	2.440	2.440	3,354	8,183	2.4398	2.428	2.289	2.428	2.428	2.428	3,370	2.4282	5.63%
2019-05-28	0	2.310	2.300	2.450	-	-	28	63	2.2500	2.299	2.289	2.438	-	-	28	2.2393	0.00%
2019-05-27	0	2.310	2.310	2.450	-	-	0	0	-	2.299	2.299	2.438	-	-	0	-	0.00%
2019-05-24	0	2.310	2.300	2.450	2.310	2.310	4,543	10,419	2.2934	2.299	2.289	2.438	2.299	2.299	4,565	2.2825	0.00%
2019-05-23	0	2.310	2.300	2.450	2.310	2.310	2,053	4,740	2.3088	2.299	2.289	2.438	2.299	2.299	2,063	2.2978	-5.71%
2019-05-22	0	2.450	2.300	2.450	2.310	2.450	17,939	42,712	2.3810	2.438	2.289	2.438	2.299	2.438	18,025	2.3696	6.99%
2019-05-21	0	2.300	2.300	2.330	2.300	2.300	45,305	104,014	2.2959	2.279	2.279	2.309	2.279	2.279	45,721	2.2750	-1.29%
2019-05-20	0	2.330	2.300	2.400	2.300	2.330	50,864	117,731	2.3146	2.309	2.279	2.378	2.279	2.309	51,331	2.2936	0.87%
2019-05-17	0	2.310	2.300	2.400	2.310	2.310	76,467	176,525	2.3085	2.289	2.279	2.378	2.289	2.289	77,168	2.2875	0.43%
2019-05-16	0	2.300	2.300	2.390	2.300	2.300	2,816	6,436	2.2855	2.279	2.279	2.368	2.279	2.279	2,842	2.2647	-2.54%
2019-05-15	0	2.360	2.300	2.400	2.360	2.360	16,000	37,760	2.3600	2.339	2.279	2.378	2.339	2.339	16,147	2.3385	0.43%
2019-05-14	0	2.350	2.390	2.400	-	-	0	0	-	2.329	2.368	2.378	-	-	0	-	0.00%
2019-05-10	0	2.350	2.300	2.400	2.300	2.350	26,934	63,101	2.3428	2.329	2.279	2.378	2.279	2.329	27,181	2.3215	2.17%
2019-05-09	0	2.300	2.300	2.400	2.300	2.310	82,943	190,711	2.2993	2.279	2.279	2.378	2.279	2.289	83,704	2.2784	0.00%
2019-05-08	0	2.300	2.300	2.360	2.290	2.300	524,000	1,204,960	2.2995	2.279	2.279	2.339	2.269	2.279	528,806	2.2786	0.00%
2019-05-07	0	2.300	2.300	2.360	-	-	0	0	-	2.279	2.279	2.339	-	-	0	-	0.00%
2019-05-06	0	2.300	2.300	2.400	2.300	2.310	267,734	616,217	2.3016	2.279	2.279	2.378	2.279	2.289	270,190	2.2807	-2.13%
2019-05-03	0	2.350	2.350	2.400	2.350	2.350	36,878	86,117	2.3352	2.329	2.329	2.378	2.329	2.329	37,216	2.3140	0.00%
2019-05-02	0	2.350	2.350	2.400	2.350	2.360	66,817	156,845	2.3474	2.329	2.329	2.378	2.329	2.339	67,430	2.3260	0.00%
2019-04-30	0	2.350	2.350	2.400	2.340	2.360	67,891	159,290	2.3463	2.329	2.329	2.378	2.319	2.339	68,514	2.3249	0.00%
2019-04-29	0	2.350	2.350	2.400	2.250	2.380	478,616	1,129,206	2.3593	2.329	2.329	2.378	2.230	2.358	483,006	2.3379	-0.42%
2019-04-26	0	2.360	2.360	2.400	2.360	2.360	17,749	41,747	2.3521	2.339	2.339	2.378	2.339	2.339	17,912	2.3307	0.00%
2019-04-25	0	2.360	2.360	2.420	2.350	2.370	45,471	107,126	2.3559	2.339	2.339	2.398	2.329	2.348	45,888	2.3345	0.00%
2019-04-24	0	2.360	2.360	2.400	2.360	2.370	26,240	61,713	2.3519	2.339	2.339	2.378	2.339	2.348	26,481	2.3305	0.00%
2019-04-23	0	2.360	2.360	2.490	2.250	2.370	15,390	36,010	2.3398	2.339	2.339	2.467	2.230	2.348	15,531	2.3186	0.00%
2019-04-18	0	2.360	2.360	2.400	2.360	2.360	90,425	213,230	2.3581	2.339	2.339	2.378	2.339	2.339	91,254	2.3367	0.00%
2019-04-17	0	2.360	2.360	2.400	2.360	2.360	61,568	145,237	2.3590	2.339	2.339	2.378	2.339	2.339	62,133	2.3375	0.00%
2019-04-16	0	2.360	2.360	2.400	2.360	2.370	20,964	49,269	2.3502	2.339	2.339	2.378	2.339	2.348	21,156	2.3288	0.00%
2019-04-15	0	2.360	2.360	2.370	2.360	2.360	48,081	113,003	2.3503	2.339	2.339	2.348	2.339	2.339	48,522	2.3289	0.00%
2019-04-12	0	2.360	2.360	2.440	2.360	2.360	6,106	14,325	2.3461	2.339	2.339	2.418	2.339	2.339	6,162	2.3247	0.00%
2019-04-11	0	2.360	2.360	2.460	2.360	2.370	27,532	64,803	2.3537	2.339	2.339	2.438	2.339	2.348	27,785	2.3323	0.00%
2019-04-10	0	2.360	2.360	2.450	2.360	2.370	195,546	462,097	2.3631	2.339	2.339	2.428	2.339	2.348	197,340	2.3416	0.00%
2019-04-09	0	2.360	2.360	2.500	2.360	2.500	216,350	513,845	2.3751	2.339	2.339	2.477	2.339	2.477	218,334	2.3535	-0.42%
2019-04-08	0	2.370	2.370	2.440	2.340	2.370	81,977	192,789	2.3517	2.348	2.348	2.418	2.319	2.348	82,729	2.3304	0.42%
2019-04-04	0	2.360	2.360	2.450	2.360	2.360	46,302	108,892	2.3518	2.339	2.339	2.428	2.339	2.339	46,727	2.3304	0.00%
2019-04-03	0	2.360	2.360	2.450	2.360	2.450	96,317	229,819	2.3861	2.339	2.339	2.428	2.339	2.428	97,200	2.3644	0.00%
2019-04-02	0	2.360	2.360	2.490	2.360	2.360	122,851	289,654	2.3578	2.339	2.339	2.467	2.339	2.339	123,978	2.3363	0.00%
2019-04-01	0	2.360	2.350	2.500	2.360	2.370	292,478	690,896	2.3622	2.339	2.329	2.477	2.339	2.348	295,161	2.3407	0.43%
2019-03-29	0	2.350	2.350	2.490	2.350	2.360	30,133	70,708	2.3465	2.329	2.329	2.467	2.329	2.339	30,409	2.3252	-4.08%
2019-03-28	0	2.450	2.350	2.450	2.350	2.450	38,399	91,376	2.3796	2.428	2.329	2.428	2.329	2.428	38,751	2.3580	4.26%
2019-03-27	0	2.350	2.350	2.360	2.350	2.360	33,760	79,323	2.3496	2.329	2.329	2.339	2.329	2.339	34,070	2.3283	0.00%
2019-03-26	0	2.350	2.350	2.380	2.350	2.360	78,372	184,528	2.3545	2.329	2.329	2.358	2.329	2.339	79,091	2.3331	-0.42%
2019-03-25	0	2.360	2.360	2.400	-	-	352	813	2.3097	2.339	2.339	2.378	-	-	355	2.2887	0.00%
2019-03-22	0	2.360	2.360	2.400	-	-	2,933	6,921	2.3597	2.339	2.339	2.378	-	-	2,960	2.3383	0.00%
2019-03-21	0	2.360	2.360	2.400	2.360	2.360	14,667	34,587	2.3582	2.339	2.339	2.378	2.339	2.339	14,802	2.3367	0.00%
2019-03-20	0	2.360	2.360	2.400	2.360	2.360	39,198	92,299	2.3547	2.339	2.339	2.378	2.339	2.339	39,558	2.3333	0.00%
2019-03-19	0	2.360	2.360	2.400	2.360	2.360	11,333	26,612	2.3482	2.339	2.339	2.378	2.339	2.339	11,437	2.3268	0.00%
2019-03-18	0	2.360	2.360	2.400	2.360	2.360	18,800	44,336	2.3583	2.339	2.339	2.378	2.339	2.339	18,972	2.3369	0.00%
2019-03-15	0	2.360	2.360	2.400	2.360	2.360	5,173	12,161	2.3509	2.339	2.339	2.378	2.339	2.339	5,220	2.3295	0.00%
2019-03-14	0	2.360	2.360	2.400	2.360	2.360	9,626	22,652	2.3532	2.339	2.339	2.378	2.339	2.339	9,714	2.3318	0.00%
2019-03-13	0	2.360	2.360	2.400	2.360	2.360	3,956	9,257	2.3400	2.339	2.339	2.378	2.339	2.339	3,992	2.3187	0.00%
2019-03-12	0	2.360	2.360	2.500	2.360	2.360	8,564	20,106	2.3477	2.339	2.339	2.477	2.339	2.339	8,643	2.3264	0.00%
2019-03-11	0	2.360	2.360	2.420	2.360	2.370	28,693	67,627	2.3569	2.339	2.339	2.398	2.339	2.348	28,956	2.3355	0.00%
2019-03-08	0	2.360	2.360	2.400	2.360	2.420	66,480	158,225	2.3800	2.339	2.339	2.378	2.339	2.398	67,090	2.3584	0.00%
2019-03-07	0	2.360	2.360	2.400	2.360	2.370	53,639	126,799	2.3639	2.339	2.339	2.378	2.339	2.348	54,131	2.3424	-0.42%
2019-03-06	0	2.370	2.360	2.500	2.370	2.370	4,933	11,663	2.3643	2.348	2.339	2.477	2.348	2.348	4,978	2.3428	0.42%
2019-03-05	0	2.360	2.360	2.400	2.360	2.400	212,659	506,663	2.3825	2.339	2.339	2.378	2.339	2.378	214,610	2.3609	0.00%
2019-03-04	0	2.360	2.360	2.500	2.360	2.370	99,075	233,948	2.3613	2.339	2.339	2.477	2.339	2.348	99,984	2.3399	-0.42%
2019-03-01	0	2.370	2.370	2.400	2.360	2.380	56,730	134,560	2.3719	2.348	2.348	2.378	2.339	2.358	57,250	2.3504	0.00%
2019-02-28	0	2.370	2.370	2.460	2.370	2.440	101,861	244,914	2.4044	2.348	2.348	2.438	2.348	2.418	102,795	2.3825	0.00%
2019-02-27	0	2.370	2.370	2.480	2.370	2.370	26,052	61,664	2.3670	2.348	2.348	2.457	2.348	2.348	26,291	2.3454	0.00%
2019-02-26	0	2.370	2.360	2.460	2.370	2.370	14,666	34,731	2.3681	2.348	2.339	2.438	2.348	2.348	14,801	2.3466	0.00%
2019-02-25	0	2.370	2.360	2.370	2.360	2.370	64,466	152,101	2.3594	2.348	2.339	2.348	2.339	2.348	65,057	2.3380	-2.07%
2019-02-22	0	2.420	2.360	2.440	2.360	2.420	67,319	160,198	2.3797	2.398	2.339	2.418	2.339	2.398	67,936	2.3581	-2.02%
2019-02-21	0	2.470	2.470	2.490	2.360	2.370	58,318	137,458	2.3570	2.448	2.448	2.467	2.339	2.348	58,853	2.3356	4.66%
2019-02-20	0	2.360	2.360	2.480	2.360	2.360	9,012	21,147	2.3465	2.339	2.339	2.457	2.339	2.339	9,095	2.3252	0.00%
2019-02-19	0	2.360	2.360	2.480	2.360	2.360	3,234	7,582	2.3445	2.339	2.339	2.457	2.339	2.339	3,264	2.3232	0.00%
2019-02-18	0	2.360	2.360	2.480	2.360	2.360	83,067	195,912	2.3585	2.339	2.339	2.457	2.339	2.339	83,829	2.3370	0.00%
2019-02-15	0	2.360	2.360	2.500	-	-	0	0	-	2.339	2.339	2.477	-	-	0	-	0.00%
2019-02-14	0	2.360	2.360	2.450	2.360	2.370	47,810	112,819	2.3597	2.339	2.339	2.428	2.339	2.348	48,249	2.3383	-1.26%
2019-02-13	0	2.390	2.390	2.490	2.360	2.390	78,704	186,083	2.3643	2.368	2.368	2.467	2.339	2.368	79,426	2.3429	0.00%
2019-02-12	0	2.390	2.360	2.420	2.360	2.410	36,693	87,521	2.3852	2.368	2.339	2.398	2.339	2.388	37,030	2.3635	-1.24%
2019-02-11	0	2.420	2.360	2.450	2.300	2.420	70,243	165,336	2.3538	2.398	2.339	2.428	2.279	2.398	70,887	2.3324	2.54%
2019-02-08	0	2.360	2.350	2.450	2.350	2.360	31,685	74,425	2.3489	2.339	2.329	2.428	2.329	2.339	31,976	2.3276	0.00%
2019-02-04	0	2.360	2.360	2.490	-	-	0	0	-	2.339	2.339	2.467	-	-	0	-	0.00%
2019-02-01	0	2.360	2.360	2.490	2.360	2.360	11,626	27,282	2.3466	2.339	2.339	2.467	2.339	2.339	11,733	2.3253	0.00%
2019-01-31	0	2.360	2.360	2.460	2.360	2.360	16,793	39,439	2.3485	2.339	2.339	2.438	2.339	2.339	16,947	2.3272	0.00%
2019-01-30	0	2.360	2.360	2.480	2.360	2.360	22,480	52,873	2.3520	2.339	2.339	2.457	2.339	2.339	22,686	2.3306	0.00%
2019-01-29	0	2.360	2.360	2.490	2.360	2.360	35,200	83,000	2.3580	2.339	2.339	2.467	2.339	2.339	35,523	2.3365	0.00%
2019-01-28	0	2.360	2.360	2.460	2.310	2.360	14,800	34,604	2.3381	2.339	2.339	2.438	2.289	2.339	14,936	2.3169	0.00%
2019-01-25	0	2.360	2.360	2.430	2.320	2.360	68,798	161,039	2.3408	2.339	2.339	2.408	2.299	2.339	69,429	2.3195	0.00%
2019-01-24	0	2.360	2.360	2.420	2.300	2.390	234,013	551,013	2.3546	2.339	2.339	2.398	2.279	2.368	236,159	2.3332	-2.07%
2019-01-23	0	2.410	2.410	2.480	2.410	2.420	21,799	52,445	2.4058	2.388	2.388	2.457	2.388	2.398	21,999	2.3840	-1.63%
2019-01-22	0	2.450	2.430	2.490	2.380	2.480	46,985	113,315	2.4117	2.428	2.408	2.467	2.358	2.457	47,416	2.3898	0.82%
2019-01-21	0	2.430	2.370	2.500	2.420	2.490	13,281	32,426	2.4415	2.408	2.348	2.477	2.398	2.467	13,403	2.4193	-2.80%
2019-01-18	0	2.500	2.500	2.530	2.500	2.500	24,586	61,368	2.4961	2.477	2.477	2.507	2.477	2.477	24,812	2.4734	0.00%
2019-01-17	0	2.500	2.500	2.530	2.500	2.500	13,546	33,730	2.4900	2.477	2.477	2.507	2.477	2.477	13,670	2.4674	0.00%
2019-01-16	0	2.500	2.490	2.510	2.500	2.510	31,626	78,946	2.4962	2.477	2.467	2.487	2.477	2.487	31,916	2.4735	0.00%
2019-01-15	0	2.500	2.500	2.510	2.500	2.510	17,226	43,079	2.5008	2.477	2.477	2.487	2.477	2.487	17,384	2.4781	0.00%
2019-01-14	0	2.500	2.500	2.510	2.490	2.500	95,108	237,437	2.4965	2.477	2.477	2.487	2.467	2.477	95,980	2.4738	0.00%
2019-01-11	0	2.500	2.500	2.510	2.490	2.550	124,830	312,602	2.5042	2.477	2.477	2.487	2.467	2.527	125,975	2.4815	0.00%
2019-01-10	0	2.500	2.500	2.530	2.500	2.500	34,504	85,999	2.4924	2.477	2.477	2.507	2.477	2.477	34,820	2.4698	0.00%
2019-01-09	0	2.500	2.500	2.510	2.500	2.510	34,192	85,384	2.4972	2.477	2.477	2.487	2.477	2.487	34,506	2.4745	0.00%
2019-01-08	0	2.500	2.500	2.510	2.490	2.500	165,011	412,206	2.4981	2.477	2.477	2.487	2.467	2.477	166,525	2.4753	0.00%
2019-01-07	0	2.500	2.500	2.540	2.500	2.540	39,679	99,298	2.5025	2.477	2.477	2.517	2.477	2.517	40,043	2.4798	-0.40%
2019-01-04	0	2.510	2.510	2.520	2.490	2.520	119,141	297,855	2.5000	2.487	2.487	2.497	2.467	2.497	120,234	2.4773	0.40%
2019-01-03	0	2.500	2.500	2.520	2.480	2.500	37,620	93,746	2.4919	2.477	2.477	2.497	2.457	2.477	37,965	2.4693	-0.79%
2019-01-02	0	2.520	2.500	2.520	2.500	2.520	40,586	101,659	2.5048	2.497	2.477	2.497	2.477	2.497	40,958	2.4820	0.80%
2018-12-31	0	2.500	2.490	2.510	2.490	2.500	224,265	560,509	2.4993	2.477	2.467	2.487	2.467	2.477	226,322	2.4766	0.00%
2018-12-28	0	2.500	2.490	2.510	2.490	2.500	559,530	1,398,508	2.4994	2.477	2.467	2.487	2.467	2.477	564,662	2.4767	0.00%
2018-12-27	0	2.500	2.490	2.500	2.490	2.500	214,535	535,140	2.4944	2.477	2.467	2.477	2.467	2.477	216,503	2.4717	0.40%
2018-12-24	0	2.490	2.490	2.520	2.490	2.510	42,724	106,587	2.4948	2.467	2.467	2.497	2.467	2.487	43,116	2.4721	-0.40%
2018-12-21	0	2.500	2.480	2.510	2.490	2.500	334,079	834,153	2.4969	2.477	2.457	2.487	2.467	2.477	337,143	2.4742	0.00%
2018-12-20	0	2.500	2.490	2.510	2.480	2.500	387,812	968,859	2.4983	2.477	2.467	2.487	2.457	2.477	391,369	2.4756	0.00%
2018-12-19	0	2.500	2.490	2.510	2.480	2.500	97,140	241,995	2.4912	2.477	2.467	2.487	2.457	2.477	98,031	2.4686	0.00%
2018-12-18	0	2.500	2.490	2.510	2.490	2.500	263,810	658,852	2.4974	2.477	2.467	2.487	2.467	2.477	266,230	2.4747	0.00%
2018-12-17	0	2.500	2.500	2.510	2.480	2.500	145,623	362,560	2.4897	2.477	2.477	2.487	2.457	2.477	146,959	2.4671	0.00%
2018-12-14	0	2.500	2.500	2.510	2.490	2.500	74,827	186,352	2.4904	2.477	2.477	2.487	2.467	2.477	75,513	2.4678	0.00%
2018-12-13	0	2.500	2.480	2.510	2.480	2.500	368,810	920,400	2.4956	2.477	2.457	2.487	2.457	2.477	372,193	2.4729	0.40%
2018-12-12	0	2.490	2.490	2.510	2.490	2.500	74,372	184,853	2.4855	2.467	2.467	2.487	2.467	2.477	75,054	2.4629	-0.40%
2018-12-11	0	2.500	2.470	2.510	2.440	2.500	453,458	1,123,046	2.4766	2.477	2.448	2.487	2.418	2.477	457,617	2.4541	0.00%
2018-12-10	0	2.500	2.490	2.520	2.450	2.500	197,539	491,448	2.4879	2.477	2.467	2.497	2.428	2.477	199,351	2.4652	0.00%
2018-12-07	0	2.500	2.490	2.510	2.470	2.500	402,965	1,005,384	2.4950	2.477	2.467	2.487	2.448	2.477	406,661	2.4723	0.40%
2018-12-06	0	2.490	2.490	2.510	2.480	2.500	511,742	1,277,815	2.4970	2.467	2.467	2.487	2.457	2.477	516,436	2.4743	-0.40%
2018-12-05	0	2.500	2.490	2.520	2.490	2.500	99,603	248,091	2.4908	2.477	2.467	2.497	2.467	2.477	100,517	2.4682	0.40%
2018-12-04	0	2.490	2.490	2.510	2.490	2.500	392,215	979,597	2.4976	2.467	2.467	2.487	2.467	2.477	395,813	2.4749	-0.40%
2018-12-03	0	2.500	2.490	2.510	2.450	2.500	1,774,400	4,420,471	2.4912	2.477	2.467	2.487	2.428	2.477	1,790,675	2.4686	0.00%
2018-11-30	0	2.500	2.470	2.500	2.460	2.500	1,585,419	3,953,199	2.4935	2.477	2.448	2.477	2.438	2.477	1,599,961	2.4708	0.00%
2018-11-29	0	2.500	2.480	2.510	2.450	2.500	1,626,167	4,047,562	2.4890	2.477	2.457	2.487	2.428	2.477	1,641,083	2.4664	0.00%
2018-11-28	0	2.500	2.480	2.510	2.430	2.500	1,110,944	2,751,015	2.4763	2.477	2.457	2.487	2.408	2.477	1,121,134	2.4538	1.63%
2018-11-27	0	2.460	2.430	2.460	2.250	2.500	1,637,100	3,933,800	2.4029	2.438	2.408	2.438	2.230	2.477	1,652,116	2.3811	0.00%
2018-11-26	0	2.460	2.450	2.500	2.350	2.540	5,387,628	12,979,766	2.4092	2.438	2.428	2.477	2.329	2.517	5,437,045	2.3873	-15.17%
2018-11-23	0	2.900	2.850	2.900	2.510	2.900	415,182	1,116,371	2.6889	2.874	2.824	2.874	2.487	2.874	418,990	2.6644	9.43%
2018-11-22	0	2.650	2.650	2.770	2.500	2.560	30,000	75,600	2.5200	2.626	2.626	2.745	2.477	2.537	30,275	2.4971	10.42%
2018-11-21	0	2.400	2.350	2.770	2.390	2.400	22,000	52,780	2.3991	2.378	2.329	2.745	2.368	2.378	22,202	2.3773	0.00%
2018-11-20	0	2.400	2.350	2.770	-	-	0	0	-	2.378	2.329	2.745	-	-	0	-	0.00%
2018-11-19	0	2.400	2.400	2.770	-	-	0	0	-	2.378	2.378	2.745	-	-	0	-	0.00%
2018-11-16	0	2.400	2.350	2.770	-	-	0	0	-	2.378	2.329	2.745	-	-	0	-	0.00%
2018-11-15	0	2.400	2.350	2.770	2.400	2.400	10,000	24,000	2.4000	2.378	2.329	2.745	2.378	2.378	10,092	2.3782	0.00%
2018-11-14	0	2.400	2.310	2.770	-	-	0	0	-	2.378	2.289	2.745	-	-	0	-	0.00%
2018-11-13	0	2.400	2.300	2.770	-	-	0	0	-	2.378	2.279	2.745	-	-	0	-	0.00%
2018-11-12	0	2.400	2.400	2.420	2.400	2.400	2,000	4,800	2.4000	2.378	2.378	2.398	2.378	2.378	2,018	2.3782	0.00%
2018-11-09	0	2.400	2.400	2.450	2.400	2.400	10,000	24,000	2.4000	2.378	2.378	2.428	2.378	2.378	10,092	2.3782	0.00%
2018-11-08	0	2.400	2.400	2.770	-	-	0	0	-	2.378	2.378	2.745	-	-	0	-	0.00%
2018-11-07	0	2.400	2.400	2.770	2.400	2.410	10,000	24,020	2.4020	2.378	2.378	2.745	2.378	2.388	10,092	2.3802	0.00%
2018-11-06	0	2.400	2.400	2.770	2.400	2.400	5,000	11,970	2.3940	2.378	2.378	2.745	2.378	2.378	5,046	2.3722	-2.04%
2018-11-05	0	2.450	2.400	2.450	-	-	0	0	-	2.428	2.378	2.428	-	-	0	-	0.00%
2018-11-02	0	2.450	2.400	2.450	2.450	2.450	5,006,000	11,264,700	2.2502	2.428	2.378	2.428	2.428	2.428	5,051,917	2.2298	2.08%
2018-11-01	0	2.400	2.400	2.500	-	-	0	0	-	2.378	2.378	2.477	-	-	0	-	0.00%
2018-10-31	0	2.400	2.400	2.700	2.400	2.400	8,000	19,200	2.4000	2.378	2.378	2.675	2.378	2.378	8,073	2.3782	0.00%
2018-10-30	0	2.400	2.400	2.500	-	-	70	164	2.3429	2.378	2.378	2.477	-	-	71	2.3216	0.00%
2018-10-29	0	2.400	2.400	2.700	2.400	2.400	20,000	48,000	2.4000	2.378	2.378	2.675	2.378	2.378	20,183	2.3782	0.00%
2018-10-26	0	2.400	2.400	2.700	2.400	2.400	56,000	134,400	2.4000	2.378	2.378	2.675	2.378	2.378	56,514	2.3782	0.00%
2018-10-25	0	2.400	2.360	2.700	-	-	0	0	-	2.378	2.339	2.675	-	-	0	-	0.00%
2018-10-24	0	2.400	2.400	2.700	2.400	2.400	55,500	133,125	2.3986	2.378	2.378	2.675	2.378	2.378	56,009	2.3768	0.00%
2018-10-23	0	2.400	2.400	2.700	-	-	0	0	-	2.378	2.378	2.675	-	-	0	-	0.00%
2018-10-22	0	2.400	2.400	2.710	-	-	0	0	-	2.378	2.378	2.685	-	-	0	-	0.00%
2018-10-19	0	2.400	2.400	2.500	2.400	2.400	50,000	120,000	2.4000	2.378	2.378	2.477	2.378	2.378	50,459	2.3782	0.00%
2018-10-18	0	2.400	2.400	2.710	-	-	0	0	-	2.378	2.378	2.685	-	-	0	-	0.00%
2018-10-16	0	2.400	2.400	2.710	2.400	2.400	30,000	72,000	2.4000	2.378	2.378	2.685	2.378	2.378	30,275	2.3782	0.00%
2018-10-15	0	2.400	2.400	2.500	-	-	0	0	-	2.378	2.378	2.477	-	-	0	-	0.00%
2018-10-12	0	2.400	2.450	2.600	-	-	0	0	-	2.378	2.428	2.576	-	-	0	-	4.35%
2018-10-11	0	2.300	2.300	2.600	2.300	2.300	44,000	101,200	2.3000	2.279	2.279	2.576	2.279	2.279	44,404	2.2791	-4.17%
2018-10-10	0	2.400	2.400	2.450	2.400	2.400	16,000	38,400	2.4000	2.378	2.378	2.428	2.378	2.378	16,147	2.3782	0.00%
2018-10-09	0	2.400	2.400	2.450	2.400	2.400	150,000	360,000	2.4000	2.378	2.378	2.428	2.378	2.378	151,376	2.3782	0.00%
2018-10-08	0	2.400	2.400	2.450	2.400	2.400	64,000	153,600	2.4000	2.378	2.378	2.428	2.378	2.378	64,587	2.3782	-2.04%
2018-10-05	0	2.450	2.410	2.450	2.450	2.450	4,000	9,800	2.4500	2.428	2.388	2.428	2.428	2.428	4,037	2.4277	2.08%
2018-10-04	0	2.400	2.400	2.900	-	-	0	0	-	2.378	2.378	2.874	-	-	0	-	0.00%
2018-10-03	0	2.400	2.400	2.900	-	-	0	0	-	2.378	2.378	2.874	-	-	0	-	0.00%
2018-10-02	0	2.400	2.400	2.650	2.400	2.400	7,000	16,760	2.3943	2.378	2.378	2.626	2.378	2.378	7,064	2.3725	0.00%
2018-09-28	0	2.400	2.400	2.490	2.390	2.400	56,000	134,220	2.3968	2.378	2.378	2.467	2.368	2.378	56,514	2.3750	0.00%
2018-09-27	0	2.400	2.400	2.880	-	-	0	0	-	2.378	2.378	2.854	-	-	0	-	0.00%
2018-09-26	0	2.400	2.400	2.880	-	-	0	0	-	2.378	2.378	2.854	-	-	0	-	0.00%
2018-09-24	0	2.400	2.400	2.450	2.350	2.440	114,000	272,440	2.3898	2.378	2.378	2.428	2.329	2.418	115,046	2.3681	-6.98%
2018-09-21	0	2.580	2.400	2.580	2.700	2.700	2,000	5,400	2.7000	2.557	2.378	2.557	2.675	2.675	2,018	2.6755	7.50%
2018-09-20	0	2.400	2.400	2.940	-	-	0	0	-	2.378	2.378	2.913	-	-	0	-	0.00%
2018-09-19	0	2.400	2.400	2.600	2.400	2.400	4,000	9,600	2.4000	2.378	2.378	2.576	2.378	2.378	4,037	2.3782	0.00%
2018-09-18	0	2.400	2.400	2.950	-	-	0	0	-	2.378	2.378	2.923	-	-	0	-	0.00%
2018-09-17	0	2.400	2.040	-	-	-	0	0	-	2.378	2.021	-	-	-	0	-	0.00%
2018-09-14	0	2.400	2.400	3.010	2.400	2.400	5,000	11,950	2.3900	2.378	2.378	2.983	2.378	2.378	5,046	2.3683	-2.04%
2018-09-13	0	2.450	2.400	3.010	-	-	0	0	-	2.428	2.378	2.983	-	-	0	-	0.00%
2018-09-12	0	2.450	2.450	2.550	2.400	2.400	80,000	192,000	2.4000	2.428	2.428	2.527	2.378	2.378	80,734	2.3782	0.00%
2018-09-11	0	2.450	2.210	3.010	-	-	0	0	-	2.428	2.190	2.983	-	-	0	-	0.00%
2018-09-10	0	2.450	2.220	3.000	-	-	0	0	-	2.428	2.200	2.973	-	-	0	-	0.00%
2018-09-07	0	2.450	2.350	2.550	-	-	0	0	-	2.428	2.329	2.527	-	-	0	-	0.00%
2018-09-06	0	2.450	2.320	2.550	-	-	0	0	-	2.428	2.299	2.527	-	-	0	-	0.00%
2018-09-05	0	2.450	2.400	2.500	2.450	2.450	7,000	17,100	2.4429	2.428	2.378	2.477	2.428	2.428	7,064	2.4207	-2.00%
2018-09-04	0	2.500	2.400	2.960	2.500	2.500	28,000	70,000	2.5000	2.477	2.378	2.933	2.477	2.477	28,257	2.4773	1.63%
2018-09-03	0	2.460	2.220	2.960	-	-	0	0	-	2.438	2.200	2.933	-	-	0	-	0.00%
2018-08-31	0	2.460	2.230	-	-	-	0	0	-	2.438	2.210	-	-	-	0	-	0.00%
2018-08-30	0	2.460	2.220	-	-	-	0	0	-	2.438	2.200	-	-	-	0	-	0.00%
2018-08-29	0	2.460	2.300	2.650	-	-	0	0	-	2.438	2.279	2.626	-	-	0	-	0.00%
2018-08-28	0	2.460	2.300	2.940	-	-	0	0	-	2.438	2.279	2.913	-	-	0	-	0.00%
2018-08-27	0	2.460	2.400	2.980	-	-	0	0	-	2.438	2.378	2.953	-	-	0	-	0.00%
2018-08-24	0	2.460	2.400	2.960	-	-	0	0	-	2.438	2.378	2.933	-	-	0	-	0.00%
2018-08-23	0	2.460	2.450	2.960	-	-	0	0	-	2.438	2.428	2.933	-	-	0	-	0.00%
2018-08-22	0	2.460	2.400	2.650	-	-	0	0	-	2.438	2.378	2.626	-	-	0	-	0.00%
2018-08-21	0	2.460	2.450	2.550	-	-	0	0	-	2.438	2.428	2.527	-	-	0	-	0.00%
2018-08-20	0	2.460	2.460	2.520	-	-	0	0	-	2.438	2.438	2.497	-	-	0	-	0.41%
2018-08-17	0	2.450	2.450	-	-	-	0	0	-	2.428	2.428	-	-	-	0	-	0.00%
2018-08-16	0	2.450	2.450	2.950	-	-	0	0	-	2.428	2.428	2.923	-	-	0	-	0.00%
2018-08-15	0	2.450	2.450	2.620	2.450	2.450	22,000	53,900	2.4500	2.428	2.428	2.596	2.428	2.428	22,202	2.4277	0.00%
2018-08-14	0	2.450	2.450	2.950	2.450	2.450	15,000	36,750	2.4500	2.428	2.428	2.923	2.428	2.428	15,138	2.4277	-5.77%
2018-08-13	0	2.600	2.450	2.950	-	-	0	0	-	2.576	2.428	2.923	-	-	0	-	0.00%
2018-08-10	0	2.600	2.460	2.950	-	-	0	0	-	2.576	2.438	2.923	-	-	0	-	0.00%
2018-08-09	0	2.600	2.450	2.600	-	-	0	0	-	2.576	2.428	2.576	-	-	0	-	0.00%
2018-08-08	0	2.600	2.450	2.950	-	-	0	0	-	2.576	2.428	2.923	-	-	0	-	0.00%
2018-08-07	0	2.600	2.450	3.190	-	-	0	0	-	2.576	2.428	3.161	-	-	0	-	0.00%
2018-08-06	0	2.600	2.450	2.700	-	-	0	0	-	2.576	2.428	2.675	-	-	0	-	0.00%
2018-08-03	0	2.600	2.450	2.700	2.600	2.600	4,000	10,400	2.6000	2.576	2.428	2.675	2.576	2.576	4,037	2.5764	6.12%
2018-08-02	0	2.450	2.440	3.010	-	-	0	0	-	2.428	2.418	2.983	-	-	0	-	0.00%
2018-08-01	0	2.450	2.400	3.010	-	-	0	0	-	2.428	2.378	2.983	-	-	0	-	0.00%
2018-07-31	0	2.450	2.450	2.500	-	-	0	0	-	2.428	2.428	2.477	-	-	0	-	0.00%
2018-07-30	0	2.450	2.450	-	-	-	0	0	-	2.428	2.428	-	-	-	0	-	2.08%
2018-07-27	0	2.400	2.400	2.950	2.400	2.400	25,000	59,960	2.3984	2.378	2.378	2.923	2.378	2.378	25,229	2.3766	-2.04%
2018-07-26	0	2.450	2.400	2.950	-	-	0	0	-	2.428	2.378	2.923	-	-	0	-	0.00%
2018-07-25	0	2.450	2.450	2.950	-	-	0	0	-	2.428	2.428	2.923	-	-	0	-	0.00%
2018-07-24	0	2.450	2.400	2.950	-	-	0	0	-	2.428	2.378	2.923	-	-	0	-	0.00%
2018-07-23	0	2.450	2.400	2.950	-	-	0	0	-	2.428	2.378	2.923	-	-	0	-	0.00%
2018-07-20	0	2.450	2.450	2.650	-	-	0	0	-	2.428	2.428	2.626	-	-	0	-	0.00%
2018-07-19	0	2.450	2.450	2.650	-	-	0	0	-	2.428	2.428	2.626	-	-	0	-	0.00%
2018-07-18	0	2.450	2.450	2.950	2.450	2.450	4,000	9,800	2.4500	2.428	2.428	2.923	2.428	2.428	4,037	2.4277	0.00%
2018-07-17	0	2.450	2.450	2.950	2.450	2.450	6,000	14,700	2.4500	2.428	2.428	2.923	2.428	2.428	6,055	2.4277	0.00%
2018-07-16	0	2.450	2.450	2.950	2.450	2.450	18,000	44,100	2.4500	2.428	2.428	2.923	2.428	2.428	18,165	2.4277	0.00%
2018-07-13	0	2.450	2.450	2.950	2.400	2.400	7,000	16,760	2.3943	2.428	2.428	2.923	2.378	2.378	7,064	2.3725	0.00%
2018-07-12	0	2.450	2.400	2.950	-	-	0	0	-	2.428	2.378	2.923	-	-	0	-	0.00%
2018-07-11	0	2.450	2.450	2.500	2.450	2.450	26,000	63,700	2.4500	2.428	2.428	2.477	2.428	2.428	26,238	2.4277	-3.16%
2018-07-10	0	2.530	2.350	2.900	2.520	2.530	86,000	217,520	2.5293	2.507	2.329	2.874	2.497	2.507	86,789	2.5063	-0.78%
2018-07-09	0	2.550	2.400	2.550	-	-	0	0	-	2.527	2.378	2.527	-	-	0	-	0.00%
2018-07-06	0	2.550	2.330	2.550	2.550	2.550	2,000	5,100	2.5500	2.527	2.309	2.527	2.527	2.527	2,018	2.5268	9.44%
2018-07-05	0	2.330	2.330	2.700	2.330	2.340	8,800	20,532	2.3332	2.309	2.309	2.675	2.309	2.319	8,881	2.3120	0.00%
2018-07-04	0	2.330	2.300	2.570	-	-	0	0	-	2.309	2.279	2.547	-	-	0	-	0.00%
2018-07-03	0	2.330	2.330	2.900	2.300	2.300	4,000	9,200	2.3000	2.309	2.309	2.874	2.279	2.279	4,037	2.2791	-2.92%
2018-06-29	0	2.400	2.350	2.550	-	-	0	0	-	2.378	2.329	2.527	-	-	0	-	0.00%
2018-06-28	0	2.400	2.400	2.550	-	-	0	0	-	2.378	2.378	2.527	-	-	0	-	0.00%
2018-06-27	0	2.400	2.400	2.900	2.400	2.400	10,000	24,000	2.4000	2.378	2.378	2.874	2.378	2.378	10,092	2.3782	-4.00%
2018-06-26	0	2.500	2.400	2.900	-	-	0	0	-	2.477	2.378	2.874	-	-	0	-	0.00%
2018-06-25	0	2.500	2.500	2.850	2.450	2.450	50,000	122,500	2.4500	2.477	2.477	2.824	2.428	2.428	50,459	2.4277	2.04%
2018-06-22	0	2.450	2.450	2.850	-	-	0	0	-	2.428	2.428	2.824	-	-	0	-	0.00%
2018-06-21	0	2.450	2.450	2.800	-	-	0	0	-	2.428	2.428	2.775	-	-	0	-	0.00%
2018-06-20	0	2.450	2.450	2.850	-	-	0	0	-	2.428	2.428	2.824	-	-	0	-	0.00%
2018-06-19	0	2.450	2.400	2.850	-	-	0	0	-	2.428	2.378	2.824	-	-	0	-	0.00%
2018-06-15	0	2.450	2.450	2.850	2.450	2.450	2,000	4,900	2.4500	2.428	2.428	2.824	2.428	2.428	2,018	2.4277	-0.81%
2018-06-14	0	2.470	2.460	2.600	-	-	0	0	-	2.448	2.438	2.576	-	-	0	-	0.00%
2018-06-13	0	2.470	2.470	2.710	2.470	2.470	7,000	17,240	2.4629	2.448	2.448	2.685	2.448	2.448	7,064	2.4405	-1.59%
2018-06-12	0	2.510	2.500	2.790	2.510	2.510	6,000	15,060	2.5100	2.487	2.477	2.765	2.487	2.487	6,055	2.4872	2.03%
2018-06-11	0	2.460	2.460	2.790	2.450	2.450	20,000	49,000	2.4500	2.438	2.438	2.765	2.428	2.428	20,183	2.4277	-3.91%
2018-06-08	0	2.560	2.450	2.790	-	-	0	0	-	2.537	2.428	2.765	-	-	0	-	0.00%
2018-06-07	0	2.560	2.450	2.670	2.500	2.560	28,000	70,180	2.5064	2.537	2.428	2.646	2.477	2.537	28,257	2.4836	4.49%
2018-06-06	0	2.450	2.450	2.510	-	-	0	0	-	2.428	2.428	2.487	-	-	0	-	0.00%
2018-06-05	0	2.450	2.450	2.510	-	-	0	0	-	2.428	2.428	2.487	-	-	0	-	0.00%
2018-06-04	0	2.450	2.450	2.510	2.450	2.450	20,000	49,000	2.4500	2.428	2.428	2.487	2.428	2.428	20,183	2.4277	0.00%
2018-06-01	0	2.450	2.450	2.510	2.450	2.450	7,000	17,080	2.4400	2.428	2.428	2.487	2.428	2.428	7,064	2.4178	-0.41%
2018-05-31	0	2.460	2.450	2.510	-	-	0	0	-	2.438	2.428	2.487	-	-	0	-	0.00%
2018-05-30	0	2.460	2.460	2.500	2.460	2.460	10,000	24,600	2.4600	2.438	2.438	2.477	2.438	2.438	10,092	2.4376	0.41%
2018-05-29	0	2.450	2.450	2.500	-	-	0	0	-	2.428	2.428	2.477	-	-	0	-	0.00%
2018-05-28	0	2.450	2.450	2.510	2.450	2.450	2,000	4,900	2.4500	2.428	2.428	2.487	2.428	2.428	2,018	2.4277	0.00%
2018-05-25	0	2.450	2.450	2.500	2.450	2.450	50,000	122,500	2.4500	2.428	2.428	2.477	2.428	2.428	50,459	2.4277	0.00%
2018-05-24	0	2.450	2.450	2.530	2.450	2.450	42,000	102,900	2.4500	2.428	2.428	2.507	2.428	2.428	42,385	2.4277	-2.00%
2018-05-23	0	2.510	2.480	2.550	-	-	0	0	-	2.477	2.448	2.517	-	-	0	-	0.00%
2018-05-21	0	2.510	2.500	2.530	-	-	0	0	-	2.477	2.467	2.497	-	-	0	-	0.00%
2018-05-18	0	2.510	2.450	2.550	-	-	0	0	-	2.477	2.418	2.517	-	-	0	-	0.00%
2018-05-17	0	2.510	2.450	2.560	-	-	0	0	-	2.477	2.418	2.527	-	-	0	-	0.00%
2018-05-16	0	2.510	2.480	2.560	-	-	0	0	-	2.477	2.448	2.527	-	-	0	-	0.00%
2018-05-15	0	2.510	2.480	2.560	-	-	0	0	-	2.477	2.448	2.527	-	-	0	-	0.00%
2018-05-14	0	2.510	2.510	2.560	2.510	2.510	22,000	55,220	2.5100	2.477	2.477	2.527	2.477	2.477	22,291	2.4773	0.40%
2018-05-11	0	2.500	2.500	2.560	2.500	2.500	5,500	13,630	2.4782	2.467	2.467	2.527	2.467	2.467	5,573	2.4459	-0.40%
2018-05-10	0	2.510	2.500	2.570	-	-	0	0	-	2.477	2.467	2.536	-	-	0	-	0.00%
2018-05-09	0	2.510	2.510	2.560	2.510	2.510	7,000	17,540	2.5057	2.477	2.477	2.527	2.477	2.477	7,092	2.4730	0.00%
2018-05-08	0	2.510	2.450	2.570	-	-	0	0	-	2.477	2.418	2.536	-	-	0	-	0.00%
2018-05-07	0	2.510	2.510	2.580	2.510	2.510	6,000	15,060	2.5100	2.477	2.477	2.546	2.477	2.477	6,079	2.4773	0.00%
2018-05-04	0	2.510	2.500	2.570	2.510	2.510	30,000	75,300	2.5100	2.477	2.467	2.536	2.477	2.477	30,396	2.4773	0.00%
2018-05-03	0	2.510	2.510	2.570	2.500	2.500	4,000	10,000	2.5000	2.477	2.477	2.536	2.467	2.467	4,053	2.4674	0.40%
2018-05-02	0	2.500	2.500	2.570	-	-	0	0	-	2.467	2.467	2.536	-	-	0	-	0.00%
2018-04-30	0	2.500	2.500	2.600	2.500	2.500	6,004	15,010	2.5000	2.467	2.467	2.566	2.467	2.467	6,083	2.4674	0.00%
2018-04-27	0	2.500	2.450	2.600	-	-	0	0	-	2.467	2.418	2.566	-	-	0	-	0.00%
2018-04-26	0	2.500	2.400	2.600	2.490	2.500	18,000	44,980	2.4989	2.467	2.369	2.566	2.458	2.467	18,238	2.4663	0.00%
2018-04-25	0	2.500	2.400	2.600	-	-	0	0	-	2.467	2.369	2.566	-	-	0	-	0.00%
2018-04-24	0	2.500	2.450	2.580	-	-	0	0	-	2.467	2.418	2.546	-	-	0	-	0.00%
2018-04-23	0	2.500	2.450	2.600	-	-	0	0	-	2.467	2.418	2.566	-	-	0	-	0.00%
2018-04-20	0	2.500	2.450	2.650	-	-	0	0	-	2.467	2.418	2.615	-	-	0	-	0.00%
2018-04-19	0	2.500	2.500	2.600	2.450	2.500	36,000	89,460	2.4850	2.467	2.467	2.566	2.418	2.467	36,476	2.4526	1.63%
2018-04-18	0	2.460	2.450	2.600	2.460	2.460	6,070	14,941	2.4614	2.428	2.418	2.566	2.428	2.428	6,150	2.4294	-1.60%
2018-04-17	0	2.500	2.400	2.900	-	-	0	0	-	2.467	2.369	2.862	-	-	0	-	0.00%
2018-04-16	0	2.500	2.400	2.600	-	-	0	0	-	2.467	2.369	2.566	-	-	0	-	0.00%
2018-04-13	0	2.500	2.450	2.600	2.490	2.500	64,000	159,940	2.4991	2.467	2.418	2.566	2.458	2.467	64,845	2.4665	2.04%
2018-04-12	0	2.450	2.450	2.590	-	-	0	0	-	2.418	2.418	2.556	-	-	0	-	0.00%
2018-04-11	0	2.450	2.450	2.660	-	-	0	0	-	2.418	2.418	2.625	-	-	0	-	1.66%
2018-04-10	0	2.410	2.400	2.830	-	-	0	0	-	2.379	2.369	2.793	-	-	0	-	0.00%
2018-04-09	0	2.410	2.400	2.830	-	-	0	0	-	2.379	2.369	2.793	-	-	0	-	0.00%
2018-04-06	0	2.410	2.410	2.600	2.410	2.410	4,000	9,640	2.4100	2.379	2.379	2.566	2.379	2.379	4,053	2.3786	-3.60%
2018-04-04	0	2.500	2.400	2.600	-	-	0	0	-	2.467	2.369	2.566	-	-	0	-	0.00%
2018-04-03	0	2.500	2.500	2.700	-	-	0	0	-	2.467	2.467	2.665	-	-	0	-	0.00%
2018-03-29	0	2.500	2.450	2.650	2.500	2.500	12,000	30,000	2.5000	2.467	2.418	2.615	2.467	2.467	12,159	2.4674	0.00%
2018-03-28	0	2.500	2.450	2.550	-	-	0	0	-	2.467	2.418	2.517	-	-	0	-	0.00%
2018-03-27	0	2.500	2.490	2.830	-	-	0	0	-	2.467	2.458	2.793	-	-	0	-	0.00%
2018-03-26	0	2.500	2.490	2.600	-	-	0	0	-	2.467	2.458	2.566	-	-	0	-	0.00%
2018-03-23	0	2.500	2.500	2.550	2.500	2.500	58,000	145,000	2.5000	2.467	2.467	2.517	2.467	2.467	58,766	2.4674	0.00%
2018-03-22	0	2.500	2.490	2.830	-	-	0	0	-	2.467	2.458	2.793	-	-	0	-	0.00%
2018-03-21	0	2.500	2.400	2.720	-	-	0	0	-	2.467	2.369	2.685	-	-	0	-	0.00%
2018-03-20	0	2.500	2.450	2.600	-	-	0	0	-	2.467	2.418	2.566	-	-	0	-	0.00%
2018-03-19	0	2.500	2.490	2.830	-	-	0	0	-	2.467	2.458	2.793	-	-	0	-	0.00%
2018-03-16	0	2.500	2.450	2.830	2.500	2.500	20,000	50,000	2.5000	2.467	2.418	2.793	2.467	2.467	20,264	2.4674	-0.40%
2018-03-15	0	2.510	2.450	2.830	-	-	0	0	-	2.477	2.418	2.793	-	-	0	-	0.00%
2018-03-14	0	2.510	2.450	2.600	-	-	0	0	-	2.477	2.418	2.566	-	-	0	-	0.00%
2018-03-13	0	2.510	2.420	2.820	2.490	2.510	124,000	310,360	2.5029	2.477	2.388	2.783	2.458	2.477	125,638	2.4703	0.40%
2018-03-12	0	2.500	2.490	2.520	2.490	2.500	30,000	74,900	2.4967	2.467	2.458	2.487	2.458	2.467	30,396	2.4641	0.40%
2018-03-09	0	2.490	2.360	2.810	-	-	0	0	-	2.458	2.329	2.773	-	-	0	-	0.00%
2018-03-08	0	2.490	2.360	2.550	-	-	0	0	-	2.458	2.329	2.517	-	-	0	-	0.00%
2018-03-07	0	2.490	2.400	2.550	-	-	0	0	-	2.458	2.369	2.517	-	-	0	-	0.00%
2018-03-06	0	2.490	2.410	2.500	2.410	2.490	168,000	413,440	2.4610	2.458	2.379	2.467	2.379	2.458	170,219	2.4289	5.51%
2018-03-05	0	2.360	2.350	2.660	2.360	2.360	2,000	4,720	2.3600	2.329	2.319	2.625	2.329	2.329	2,026	2.3292	-3.67%
2018-03-02	0	2.450	2.450	2.640	2.410	2.440	12,000	28,980	2.4150	2.418	2.418	2.606	2.379	2.408	12,159	2.3835	-0.41%
2018-03-01	0	2.460	2.450	2.620	2.450	2.460	12,000	29,500	2.4583	2.428	2.418	2.586	2.418	2.428	12,159	2.4263	0.41%
2018-02-28	0	2.450	2.400	2.640	-	-	0	0	-	2.418	2.369	2.606	-	-	0	-	0.00%
2018-02-27	0	2.450	2.450	2.630	-	-	0	0	-	2.418	2.418	2.596	-	-	0	-	0.00%
2018-02-26	0	2.450	2.450	2.640	-	-	1,000	2,420	2.4200	2.418	2.418	2.606	-	-	1,013	2.3885	0.00%
2018-02-23	0	2.450	2.400	2.650	-	-	0	0	-	2.418	2.369	2.615	-	-	0	-	0.00%
2018-02-22	0	2.450	2.400	2.880	-	-	0	0	-	2.418	2.369	2.842	-	-	0	-	0.00%
2018-02-21	0	2.450	2.400	2.660	-	-	0	0	-	2.418	2.369	2.625	-	-	0	-	0.00%
2018-02-20	0	2.450	2.450	2.900	-	-	0	0	-	2.418	2.418	2.862	-	-	0	-	1.66%
2018-02-15	0	2.410	2.400	2.800	-	-	0	0	-	2.379	2.369	2.763	-	-	0	-	0.00%
2018-02-14	0	2.410	2.400	2.660	-	-	0	0	-	2.379	2.369	2.625	-	-	0	-	0.00%
2018-02-13	0	2.410	2.400	2.800	2.410	2.410	2,000	4,820	2.4100	2.379	2.369	2.763	2.379	2.379	2,026	2.3786	0.42%
2018-02-12	0	2.400	2.400	2.900	2.390	2.400	112,000	268,280	2.3954	2.369	2.369	2.862	2.359	2.369	113,479	2.3641	0.00%
2018-02-09	0	2.400	2.400	2.800	2.360	2.400	30,000	71,900	2.3967	2.369	2.369	2.763	2.329	2.369	30,396	2.3654	-0.83%
2018-02-08	0	2.420	2.420	2.490	2.420	2.420	100,000	242,000	2.4200	2.388	2.388	2.458	2.388	2.388	101,321	2.3885	0.00%
2018-02-07	0	2.420	2.420	2.900	2.420	2.420	58,035	140,448	2.4201	2.388	2.388	2.862	2.388	2.388	58,802	2.3885	0.83%
2018-02-06	0	2.400	2.400	2.500	2.400	2.410	70,000	168,180	2.4026	2.369	2.369	2.467	2.369	2.379	70,925	2.3712	-5.14%
2018-02-05	0	2.530	2.400	2.530	-	-	0	0	-	2.497	2.369	2.497	-	-	0	-	-1.17%
2018-02-02	0	2.560	2.560	2.620	2.560	2.560	2,000	5,120	2.5600	2.527	2.527	2.586	2.527	2.527	2,026	2.5266	-3.03%
2018-02-01	0	2.640	2.560	2.700	-	-	0	0	-	2.606	2.527	2.665	-	-	0	-	0.00%
2018-01-31	0	2.640	2.570	2.640	-	-	0	0	-	2.606	2.536	2.606	-	-	0	-	0.00%
2018-01-30	0	2.640	2.540	2.680	2.640	2.640	3,270	8,569	2.6205	2.606	2.507	2.645	2.606	2.606	3,313	2.5863	0.00%
2018-01-29	0	2.640	2.560	2.800	2.640	2.650	46,000	121,700	2.6457	2.606	2.527	2.763	2.606	2.615	46,608	2.6112	0.76%
2018-01-26	0	2.620	2.620	2.770	2.620	2.630	12,000	31,380	2.6150	2.586	2.586	2.734	2.586	2.596	12,159	2.5809	1.95%
2018-01-25	0	2.570	2.570	2.640	2.570	2.690	72,000	188,940	2.6242	2.536	2.536	2.606	2.536	2.655	72,951	2.5900	-2.65%
2018-01-24	0	2.640	2.600	2.850	2.600	2.640	43,000	112,830	2.6240	2.606	2.566	2.813	2.566	2.606	43,568	2.5897	0.00%
2018-01-23	0	2.640	2.610	2.830	-	-	0	0	-	2.606	2.576	2.793	-	-	0	-	0.00%
2018-01-22	0	2.640	2.580	2.650	2.580	2.640	12,033	31,523	2.6197	2.606	2.546	2.615	2.546	2.606	12,192	2.5856	0.76%
2018-01-19	0	2.620	2.620	2.780	2.620	2.700	55,500	147,585	2.6592	2.586	2.586	2.744	2.586	2.665	56,233	2.6245	-5.07%
2018-01-18	0	2.760	2.600	2.760	2.620	2.770	64,833	171,025	2.6379	2.724	2.566	2.724	2.586	2.734	65,689	2.6035	6.15%
2018-01-17	0	2.600	2.550	2.610	2.550	2.600	6,541	16,857	2.5771	2.566	2.517	2.576	2.517	2.566	6,627	2.5435	-1.89%
2018-01-16	0	2.650	2.650	2.780	2.560	2.560	5,000	12,780	2.5560	2.615	2.615	2.744	2.527	2.527	5,066	2.5227	3.92%
2018-01-15	0	2.550	2.550	2.720	-	-	0	0	-	2.517	2.517	2.685	-	-	0	-	2.00%
2018-01-12	0	2.500	2.500	2.680	2.500	2.510	6,000	15,020	2.5033	2.467	2.467	2.645	2.467	2.477	6,079	2.4707	-2.34%
2018-01-11	0	2.560	2.560	2.600	2.550	2.710	146,000	382,880	2.6225	2.527	2.527	2.566	2.517	2.675	147,929	2.5883	-2.66%
2018-01-10	0	2.630	2.560	2.700	-	-	1,000	2,500	2.5000	2.596	2.527	2.665	-	-	1,013	2.4674	0.00%
2018-01-09	0	2.630	2.550	2.680	-	-	0	0	-	2.596	2.517	2.645	-	-	0	-	0.00%
2018-01-08	0	2.630	2.580	2.780	-	-	0	0	-	2.596	2.546	2.744	-	-	0	-	0.00%
2018-01-05	0	2.630	2.600	2.650	2.630	2.640	14,000	36,860	2.6329	2.596	2.566	2.615	2.596	2.606	14,185	2.5985	1.15%
2018-01-04	0	2.600	2.600	2.660	2.590	2.600	20,000	51,920	2.5960	2.566	2.566	2.625	2.556	2.566	20,264	2.5622	0.78%
2018-01-03	0	2.580	2.580	2.710	2.570	2.570	10,000	25,700	2.5700	2.546	2.546	2.675	2.536	2.536	10,132	2.5365	0.78%
2018-01-02	0	2.560	2.560	2.650	2.530	2.540	54,000	136,680	2.5311	2.527	2.527	2.615	2.497	2.507	54,713	2.4981	2.40%
2017-12-29	0	2.500	2.500	2.650	-	-	0	0	-	2.467	2.467	2.615	-	-	0	-	0.00%
2017-12-28	0	2.500	2.500	2.640	2.500	2.530	19,000	47,960	2.5242	2.467	2.467	2.606	2.467	2.497	19,251	2.4913	-3.10%
2017-12-27	0	2.580	2.520	2.650	-	-	0	0	-	2.546	2.487	2.615	-	-	0	-	0.00%
2017-12-22	0	2.580	2.550	2.590	2.580	2.580	8,000	20,640	2.5800	2.546	2.517	2.556	2.546	2.546	8,106	2.5464	-0.39%
2017-12-21	0	2.590	2.520	2.690	2.560	2.590	18,000	46,240	2.5689	2.556	2.487	2.655	2.527	2.556	18,238	2.5354	0.00%
2017-12-20	0	2.590	2.480	2.590	-	-	0	0	-	2.556	2.448	2.556	-	-	0	-	0.00%
2017-12-19	0	2.590	2.500	2.590	-	-	0	0	-	2.556	2.467	2.556	-	-	0	-	0.00%
2017-12-18	0	2.590	2.450	2.590	2.590	2.600	140,000	363,900	2.5993	2.556	2.418	2.556	2.556	2.566	141,849	2.5654	3.60%
2017-12-15	0	2.500	2.460	2.520	2.450	2.500	29,000	72,200	2.4897	2.467	2.428	2.487	2.418	2.467	29,383	2.4572	0.00%
2017-12-14	0	2.500	2.500	2.540	2.450	2.500	50,000	123,900	2.4780	2.467	2.467	2.507	2.418	2.467	50,660	2.4457	2.04%
2017-12-13	0	2.450	2.450	2.530	-	-	0	0	-	2.418	2.418	2.497	-	-	0	-	0.00%
2017-12-12	0	2.450	2.450	2.500	2.450	2.510	62,299	155,197	2.4912	2.418	2.418	2.467	2.418	2.477	63,122	2.4587	0.82%
2017-12-11	0	2.430	2.420	2.510	-	-	0	0	-	2.398	2.388	2.477	-	-	0	-	0.00%
2017-12-08	0	2.430	2.420	2.530	-	-	0	0	-	2.398	2.388	2.497	-	-	0	-	0.00%
2017-12-07	0	2.430	2.420	2.430	2.430	2.430	6,000	14,580	2.4300	2.398	2.388	2.398	2.398	2.398	6,079	2.3983	0.41%
2017-12-06	0	2.420	2.410	2.480	2.420	2.420	10,000	24,200	2.4200	2.388	2.379	2.448	2.388	2.388	10,132	2.3885	-2.42%
2017-12-05	0	2.480	2.420	2.510	-	-	0	0	-	2.448	2.388	2.477	-	-	0	-	0.00%
2017-12-04	0	2.480	2.440	2.510	2.480	2.480	10,000	24,800	2.4800	2.448	2.408	2.477	2.448	2.448	10,132	2.4477	0.00%
2017-12-01	0	2.480	2.480	2.490	2.480	2.480	44,000	109,120	2.4800	2.448	2.448	2.458	2.448	2.448	44,581	2.4477	-0.80%
2017-11-30	0	2.500	2.460	2.500	2.500	2.500	121,000	302,450	2.4996	2.467	2.428	2.467	2.467	2.467	122,598	2.4670	0.00%
2017-11-29	0	2.500	2.420	2.510	2.490	2.500	70,000	174,920	2.4989	2.467	2.388	2.477	2.458	2.467	70,925	2.4663	-0.40%
2017-11-28	0	2.510	2.410	2.510	2.400	2.690	18,000	44,760	2.4867	2.477	2.379	2.477	2.369	2.655	18,238	2.4542	4.58%
2017-11-27	0	2.400	2.400	2.450	-	-	0	0	-	2.369	2.369	2.418	-	-	0	-	0.00%
2017-11-24	0	2.400	2.400	2.700	2.400	2.400	20,000	48,000	2.4000	2.369	2.369	2.665	2.369	2.369	20,264	2.3687	0.00%
2017-11-23	0	2.400	2.400	2.460	2.400	2.400	47,200	113,220	2.3987	2.369	2.369	2.428	2.369	2.369	47,823	2.3675	0.42%
2017-11-22	0	2.390	2.390	2.450	2.390	2.390	11,000	26,250	2.3864	2.359	2.359	2.418	2.359	2.359	11,145	2.3553	0.00%
2017-11-21	0	2.390	2.390	2.450	2.390	2.440	34,000	82,360	2.4224	2.359	2.359	2.418	2.359	2.408	34,449	2.3908	0.00%
2017-11-20	0	2.390	2.390	2.420	2.390	2.410	51,000	122,190	2.3959	2.359	2.359	2.388	2.359	2.379	51,674	2.3646	0.00%
2017-11-17	0	2.390	2.390	2.430	2.390	2.420	1,464,000	3,517,480	2.4027	2.359	2.359	2.398	2.359	2.388	1,483,338	2.3713	0.00%
2017-11-16	0	2.390	2.360	2.400	2.370	2.390	11,000	26,150	2.3773	2.359	2.329	2.369	2.339	2.359	11,145	2.3463	1.27%
2017-11-15	0	2.360	2.360	2.400	2.350	2.350	10,000	23,500	2.3500	2.329	2.329	2.369	2.319	2.319	10,132	2.3194	-1.67%
2017-11-14	0	2.400	2.380	2.530	2.400	2.400	116,000	278,255	2.3988	2.369	2.349	2.497	2.369	2.369	117,532	2.3675	0.00%
2017-11-13	0	2.400	2.400	2.500	2.400	2.420	208,000	501,540	2.4113	2.369	2.369	2.467	2.369	2.388	210,747	2.3798	-2.44%
2017-11-10	0	2.460	2.460	2.500	2.450	2.450	4,000	9,800	2.4500	2.428	2.428	2.467	2.418	2.418	4,053	2.4181	-0.40%
2017-11-09	0	2.470	2.460	2.500	-	-	0	0	-	2.438	2.428	2.467	-	-	0	-	0.00%
2017-11-08	0	2.470	2.450	2.470	2.470	2.470	10,000	24,700	2.4700	2.438	2.418	2.438	2.438	2.438	10,132	2.4378	0.00%
2017-11-07	0	2.470	2.470	2.500	2.450	2.450	20,000	49,000	2.4500	2.438	2.438	2.467	2.418	2.418	20,264	2.4181	2.07%
2017-11-06	0	2.420	2.380	2.570	-	-	0	0	-	2.388	2.349	2.536	-	-	0	-	0.00%
2017-11-03	0	2.420	2.420	2.550	-	-	0	0	-	2.388	2.388	2.517	-	-	0	-	0.00%
2017-11-02	0	2.420	2.420	2.560	2.420	2.430	16,000	38,740	2.4213	2.388	2.388	2.527	2.388	2.398	16,211	2.3897	0.00%
2017-11-01	0	2.420	2.420	2.620	-	-	0	0	-	2.388	2.388	2.586	-	-	0	-	0.00%
2017-10-31	0	2.420	2.420	2.560	2.420	2.420	14,000	33,880	2.4200	2.388	2.388	2.527	2.388	2.388	14,185	2.3885	0.00%
2017-10-30	0	2.420	2.420	2.460	2.420	2.420	10,000	24,200	2.4200	2.388	2.388	2.428	2.388	2.388	10,132	2.3885	0.00%
2017-10-27	0	2.420	2.400	2.450	-	-	0	0	-	2.388	2.369	2.418	-	-	0	-	0.00%
2017-10-26	0	2.420	2.420	2.450	2.400	2.400	6,000	14,400	2.4000	2.388	2.388	2.418	2.369	2.369	6,079	2.3687	-0.41%
2017-10-25	0	2.430	2.420	2.450	2.430	2.430	50,000	121,500	2.4300	2.398	2.388	2.418	2.398	2.398	50,660	2.3983	-0.41%
2017-10-24	0	2.440	2.440	2.460	2.440	2.480	6,000	14,720	2.4533	2.408	2.408	2.428	2.408	2.448	6,079	2.4213	-0.41%
2017-10-23	0	2.450	2.450	2.480	2.430	2.430	32,473	78,895	2.4296	2.418	2.418	2.448	2.398	2.398	32,902	2.3979	-2.78%
2017-10-20	0	2.520	2.400	2.530	-	-	0	0	-	2.487	2.369	2.497	-	-	0	-	0.00%
2017-10-19	0	2.520	2.400	2.520	-	-	0	0	-	2.487	2.369	2.487	-	-	0	-	-0.79%
2017-10-18	0	2.540	2.440	2.540	-	-	0	0	-	2.507	2.408	2.507	-	-	0	-	0.00%
2017-10-17	0	2.540	2.430	2.540	2.540	2.540	4,000	10,160	2.5400	2.507	2.398	2.507	2.507	2.507	4,053	2.5069	3.25%
2017-10-16	0	2.460	2.460	2.530	2.440	2.590	14,000	35,700	2.5500	2.428	2.428	2.497	2.408	2.556	14,185	2.5168	-5.02%
2017-10-13	0	2.590	2.440	2.660	2.590	2.670	4,000	10,520	2.6300	2.556	2.408	2.625	2.556	2.635	4,053	2.5957	6.58%
2017-10-12	0	2.430	2.400	2.530	2.430	2.430	50,000	121,500	2.4300	2.398	2.369	2.497	2.398	2.398	50,660	2.3983	-0.41%
2017-10-11	0	2.440	2.430	2.550	-	-	0	0	-	2.408	2.398	2.517	-	-	0	-	0.00%
2017-10-10	0	2.440	2.440	2.580	2.430	2.430	5,000	12,110	2.4220	2.408	2.408	2.546	2.398	2.398	5,066	2.3904	0.00%
2017-10-09	0	2.440	2.440	2.480	2.440	2.450	67,000	163,730	2.4437	2.408	2.408	2.448	2.408	2.418	67,885	2.4119	0.00%
2017-10-06	0	2.440	2.440	2.500	2.420	2.420	3,000	7,220	2.4067	2.408	2.408	2.467	2.388	2.388	3,040	2.3753	-0.41%
2017-10-04	0	2.450	2.420	2.500	2.450	2.450	10,000	24,500	2.4500	2.418	2.388	2.467	2.418	2.418	10,132	2.4181	0.00%
2017-10-03	0	2.450	2.450	2.600	2.420	2.420	4,000	9,680	2.4200	2.418	2.418	2.566	2.388	2.388	4,053	2.3885	0.41%
2017-09-29	0	2.440	2.430	2.540	-	-	0	0	-	2.408	2.398	2.507	-	-	0	-	0.00%
2017-09-28	0	2.440	2.430	2.600	-	-	0	0	-	2.408	2.398	2.566	-	-	0	-	0.00%
2017-09-27	0	2.440	2.420	2.650	-	-	0	0	-	2.408	2.388	2.615	-	-	0	-	0.00%
2017-09-26	0	2.440	2.440	2.590	-	-	0	0	-	2.408	2.408	2.556	-	-	0	-	0.41%
2017-09-25	0	2.430	2.420	2.700	2.430	2.440	28,000	68,100	2.4321	2.398	2.388	2.665	2.398	2.408	28,370	2.4004	-0.41%
2017-09-22	0	2.440	2.440	2.540	2.410	2.430	34,000	82,560	2.4282	2.408	2.408	2.507	2.379	2.398	34,449	2.3966	-0.41%
2017-09-21	0	2.450	2.430	2.550	2.430	2.450	28,000	68,440	2.4443	2.418	2.398	2.517	2.398	2.418	28,370	2.4124	0.00%
2017-09-20	0	2.450	2.430	2.450	-	-	0	0	-	2.418	2.398	2.418	-	-	0	-	0.00%
2017-09-19	0	2.450	2.430	2.550	2.450	2.490	8,000	19,760	2.4700	2.418	2.398	2.517	2.418	2.458	8,106	2.4378	-1.61%
2017-09-18	0	2.490	2.440	2.490	2.430	2.500	52,000	127,800	2.4577	2.458	2.408	2.458	2.398	2.467	52,687	2.4257	2.47%
2017-09-15	0	2.430	2.430	2.480	2.430	2.430	10,000	24,300	2.4300	2.398	2.398	2.448	2.398	2.398	10,132	2.3983	0.00%
2017-09-14	0	2.430	2.420	2.590	2.420	2.430	174,000	421,120	2.4202	2.398	2.388	2.556	2.388	2.398	176,298	2.3887	0.41%
2017-09-13	0	2.420	2.420	2.550	2.420	2.440	42,000	101,960	2.4276	2.388	2.388	2.517	2.388	2.408	42,555	2.3960	-0.41%
2017-09-12	0	2.430	2.430	2.550	2.430	2.440	10,000	24,320	2.4320	2.398	2.398	2.517	2.398	2.408	10,132	2.4003	0.00%
2017-09-11	0	2.430	2.430	2.500	-	-	0	0	-	2.398	2.398	2.467	-	-	0	-	0.41%
2017-09-08	0	2.420	2.420	2.490	2.400	2.500	33,000	81,240	2.4618	2.388	2.388	2.458	2.369	2.467	33,436	2.4297	-0.41%
2017-09-07	0	2.430	2.410	2.480	-	-	0	0	-	2.398	2.379	2.448	-	-	0	-	0.00%
2017-09-06	0	2.430	2.430	2.600	-	-	0	0	-	2.398	2.398	2.566	-	-	0	-	0.00%
2017-09-05	0	2.430	2.400	2.580	2.430	2.430	20,000	48,600	2.4300	2.398	2.369	2.546	2.398	2.398	20,264	2.3983	0.41%
2017-09-04	0	2.420	2.420	2.460	2.410	2.420	32,000	77,220	2.4131	2.388	2.388	2.428	2.379	2.388	32,423	2.3817	0.00%
2017-09-01	0	2.420	2.410	2.500	-	-	0	0	-	2.388	2.379	2.467	-	-	0	-	0.00%
2017-08-31	0	2.420	2.420	2.550	2.410	2.420	40,000	96,500	2.4125	2.388	2.388	2.517	2.379	2.388	40,528	2.3810	0.41%
2017-08-30	0	2.410	2.410	2.480	2.410	2.410	22,000	53,020	2.4100	2.379	2.379	2.448	2.379	2.379	22,291	2.3786	-1.63%
2017-08-29	0	2.450	2.400	2.480	2.400	2.450	20,000	48,420	2.4210	2.418	2.369	2.448	2.369	2.418	20,264	2.3894	0.00%
2017-08-28	0	2.450	2.360	2.500	2.430	2.450	78,834	192,723	2.4447	2.418	2.329	2.467	2.398	2.418	79,875	2.4128	-2.00%
2017-08-25	0	2.500	2.360	2.550	2.480	2.500	48,000	119,440	2.4883	2.467	2.329	2.517	2.448	2.467	48,634	2.4559	0.00%
2017-08-24	0	2.500	2.350	2.510	-	-	0	0	-	2.467	2.319	2.477	-	-	0	-	0.00%
2017-08-22	0	2.500	2.350	2.600	-	-	0	0	-	2.467	2.319	2.566	-	-	0	-	0.00%
2017-08-21	0	2.500	2.350	2.550	-	-	0	0	-	2.467	2.319	2.517	-	-	0	-	0.00%
2017-08-18	0	2.500	2.350	2.500	-	-	0	0	-	2.467	2.319	2.467	-	-	0	-	0.00%
2017-08-17	0	2.500	2.380	2.500	2.500	2.500	4,000	10,000	2.5000	2.467	2.349	2.467	2.467	2.467	4,053	2.4674	5.04%
2017-08-16	0	2.380	2.380	2.500	-	-	0	0	-	2.349	2.349	2.467	-	-	0	-	0.00%
2017-08-15	0	2.380	2.380	2.600	2.380	2.400	62,667	149,694	2.3887	2.349	2.349	2.566	2.349	2.369	63,495	2.3576	-0.83%
2017-08-14	0	2.400	2.400	2.550	2.350	2.390	55,167	130,067	2.3577	2.369	2.369	2.517	2.319	2.359	55,896	2.3270	1.69%
2017-08-11	0	2.360	2.360	2.700	2.360	2.440	79,167	190,962	2.4121	2.329	2.329	2.665	2.329	2.408	80,213	2.3807	-3.67%
2017-08-10	0	2.450	2.450	2.590	2.440	2.460	76,833	188,279	2.4505	2.418	2.418	2.556	2.408	2.428	77,848	2.4185	0.00%
2017-08-09	0	2.450	2.450	2.580	2.450	2.460	21,000	51,500	2.4524	2.418	2.418	2.546	2.418	2.428	21,277	2.4204	-0.41%
2017-08-08	0	2.460	2.460	2.500	2.450	2.460	7,833	19,137	2.4431	2.428	2.428	2.467	2.418	2.428	7,936	2.4113	-1.60%
2017-08-07	0	2.500	2.500	2.550	2.450	2.790	45,249	116,307	2.5704	2.467	2.467	2.517	2.418	2.754	45,847	2.5369	1.63%
2017-08-04	0	2.460	2.450	2.500	-	-	0	0	-	2.428	2.418	2.467	-	-	0	-	0.00%
2017-08-03	0	2.460	2.460	2.500	2.450	2.460	14,000	34,360	2.4543	2.428	2.428	2.467	2.418	2.428	14,185	2.4223	-1.60%
2017-08-02	0	2.500	2.480	2.500	2.440	2.510	16,000	39,940	2.4963	2.467	2.448	2.467	2.408	2.477	16,211	2.4637	2.04%
2017-08-01	0	2.450	2.440	2.470	-	-	0	0	-	2.418	2.408	2.438	-	-	0	-	0.00%
2017-07-31	0	2.450	2.450	2.530	2.450	2.450	4,000	9,800	2.4500	2.418	2.418	2.497	2.418	2.418	4,053	2.4181	-0.41%
2017-07-28	0	2.460	2.460	2.530	-	-	0	0	-	2.428	2.428	2.497	-	-	0	-	0.00%
2017-07-27	0	2.460	2.440	2.560	2.460	2.470	22,000	54,220	2.4645	2.428	2.408	2.527	2.428	2.438	22,291	2.4324	-0.81%
2017-07-26	0	2.480	2.480	2.530	2.440	2.530	60,000	148,200	2.4700	2.448	2.448	2.497	2.408	2.497	60,793	2.4378	0.00%
2017-07-25	0	2.480	2.450	2.480	2.480	2.530	22,000	55,060	2.5027	2.448	2.418	2.448	2.448	2.497	22,291	2.4701	0.40%
2017-07-24	0	2.470	2.440	2.530	2.470	2.470	160,000	395,200	2.4700	2.438	2.408	2.497	2.438	2.438	162,113	2.4378	1.65%
2017-07-21	0	2.430	2.430	2.470	2.430	2.430	10,231	24,849	2.4288	2.398	2.398	2.438	2.398	2.398	10,366	2.3971	-0.82%
2017-07-20	0	2.450	2.450	2.470	2.430	2.440	22,000	53,560	2.4345	2.418	2.418	2.438	2.398	2.408	22,291	2.4028	-1.21%
2017-07-19	0	2.480	2.430	2.480	2.470	2.500	40,000	99,180	2.4795	2.448	2.398	2.448	2.438	2.467	40,528	2.4472	4.20%
2017-07-18	0	2.380	2.380	2.520	2.360	2.380	20,900	49,488	2.3678	2.349	2.349	2.487	2.329	2.349	21,176	2.3370	0.00%
2017-07-17	0	2.380	2.380	2.420	2.380	2.380	6,000	14,280	2.3800	2.349	2.349	2.388	2.349	2.349	6,079	2.3490	0.00%
2017-07-14	0	2.380	2.380	2.470	2.360	2.460	32,000	78,340	2.4481	2.349	2.349	2.438	2.329	2.428	32,423	2.4162	0.85%
2017-07-13	0	2.360	2.360	2.400	2.360	2.360	2,200	5,184	2.3564	2.329	2.329	2.369	2.329	2.329	2,229	2.3256	0.00%
2017-07-12	0	2.360	2.360	2.390	2.360	2.360	5,000	11,750	2.3500	2.329	2.329	2.359	2.329	2.329	5,066	2.3194	0.00%
2017-07-11	0	2.360	2.360	2.400	2.340	2.340	4,000	9,360	2.3400	2.329	2.329	2.369	2.309	2.309	4,053	2.3095	-1.67%
2017-07-10	0	2.400	2.390	2.400	-	-	0	0	-	2.369	2.359	2.369	-	-	0	-	0.00%
2017-07-07	0	2.400	2.350	2.400	2.400	2.400	20,000	48,000	2.4000	2.369	2.319	2.369	2.369	2.369	20,264	2.3687	-4.00%
2017-07-06	0	2.500	2.400	2.500	-	-	0	0	-	2.467	2.369	2.467	-	-	0	-	0.00%
2017-07-05	0	2.500	2.350	2.500	2.380	2.500	21,000	50,900	2.4238	2.467	2.319	2.467	2.349	2.467	21,277	2.3922	6.38%
2017-07-04	0	2.350	2.350	2.400	-	-	0	0	-	2.319	2.319	2.369	-	-	0	-	0.86%
2017-07-03	0	2.330	2.330	2.480	2.330	2.350	59,000	138,040	2.3397	2.300	2.300	2.448	2.300	2.319	59,779	2.3092	-1.27%
2017-06-30	0	2.360	2.350	2.650	-	-	0	0	-	2.329	2.319	2.615	-	-	0	-	0.00%
2017-06-29	0	2.360	2.360	2.490	2.360	2.360	2,000	4,720	2.3600	2.329	2.329	2.458	2.329	2.329	2,026	2.3292	0.43%
2017-06-28	0	2.350	2.350	2.480	2.350	2.350	34,000	79,900	2.3500	2.319	2.319	2.448	2.319	2.319	34,449	2.3194	0.00%
2017-06-27	0	2.350	2.350	2.400	2.350	2.350	2,200	5,160	2.3455	2.319	2.319	2.369	2.319	2.319	2,229	2.3149	0.00%
2017-06-26	0	2.350	2.350	2.420	-	-	0	0	-	2.319	2.319	2.388	-	-	0	-	0.00%
2017-06-23	0	2.350	2.350	2.410	2.350	2.350	28,000	65,800	2.3500	2.319	2.319	2.379	2.319	2.319	28,370	2.3194	-2.49%
2017-06-22	0	2.410	2.350	2.410	2.350	2.410	30,000	71,700	2.3900	2.379	2.319	2.379	2.319	2.379	30,396	2.3588	2.55%
2017-06-21	0	2.350	2.350	2.390	2.350	2.450	12,000	29,200	2.4333	2.319	2.319	2.359	2.319	2.418	12,159	2.4016	-0.42%
2017-06-20	0	2.360	2.360	2.380	2.350	2.360	143,000	336,130	2.3506	2.329	2.329	2.349	2.319	2.329	144,889	2.3199	-2.88%
2017-06-19	0	2.430	2.430	2.440	2.380	2.380	2,000	4,760	2.3800	2.398	2.398	2.408	2.349	2.349	2,026	2.3490	2.10%
2017-06-16	0	2.380	2.350	2.400	-	-	0	0	-	2.349	2.319	2.369	-	-	0	-	0.00%
2017-06-15	0	2.380	2.380	2.430	-	-	0	0	-	2.349	2.349	2.398	-	-	0	-	0.00%
2017-06-14	0	2.380	2.380	2.430	2.360	2.380	9,000	21,300	2.3667	2.349	2.349	2.398	2.329	2.349	9,119	2.3358	0.42%
2017-06-13	0	2.370	2.370	2.480	-	-	20	50	2.5000	2.339	2.339	2.448	-	-	20	2.4674	0.42%
2017-06-12	0	2.360	2.360	2.450	2.360	2.360	2,000	4,720	2.3600	2.329	2.329	2.418	2.329	2.329	2,026	2.3292	-2.07%
2017-06-09	0	2.410	2.410	2.460	2.380	2.410	15,000	35,800	2.3867	2.379	2.379	2.428	2.349	2.379	15,198	2.3556	-1.63%
2017-06-08	0	2.450	2.400	2.450	2.350	2.450	142,000	340,180	2.3956	2.418	2.369	2.418	2.319	2.418	143,876	2.3644	1.66%
2017-06-07	0	2.410	2.410	2.500	2.400	2.410	40,000	96,200	2.4050	2.379	2.379	2.467	2.369	2.379	40,528	2.3736	0.00%
2017-06-06	0	2.410	2.410	2.500	2.400	2.410	20,000	48,100	2.4050	2.379	2.379	2.467	2.369	2.379	20,264	2.3736	-5.12%
2017-06-05	0	2.540	2.400	2.550	2.450	2.610	33,000	81,980	2.4842	2.507	2.369	2.517	2.418	2.576	33,436	2.4519	3.25%
2017-06-02	0	2.460	2.390	2.470	2.460	2.460	30,000	73,800	2.4600	2.428	2.359	2.438	2.428	2.428	30,396	2.4279	0.41%
2017-06-01	0	2.450	2.420	2.450	2.400	2.480	30,378	74,488	2.4520	2.418	2.388	2.418	2.369	2.448	30,779	2.4201	1.66%
2017-05-31	0	2.410	2.410	2.650	2.400	2.420	70,000	168,800	2.4114	2.379	2.379	2.615	2.369	2.388	70,925	2.3800	0.00%
2017-05-29	0	2.410	2.410	2.490	2.410	2.440	23,000	55,820	2.4270	2.379	2.379	2.458	2.379	2.408	23,304	2.3953	0.00%
2017-05-26	0	2.410	2.410	2.430	2.410	2.450	28,000	68,520	2.4471	2.379	2.379	2.398	2.379	2.418	28,370	2.4152	-1.63%
2017-05-25	0	2.450	2.360	2.500	2.360	2.450	32,000	77,300	2.4156	2.418	2.329	2.467	2.329	2.418	32,423	2.3841	4.70%
2017-05-24	0	2.340	2.340	2.410	2.340	2.340	4,000	9,360	2.3400	2.309	2.309	2.379	2.309	2.309	4,053	2.3095	-1.68%
2017-05-23	0	2.380	2.350	2.420	2.380	2.380	5,000	11,880	2.3760	2.349	2.319	2.388	2.349	2.349	5,066	2.3450	-1.65%
2017-05-22	0	2.420	2.350	2.480	2.400	2.500	104,000	253,180	2.4344	2.388	2.319	2.448	2.369	2.467	105,374	2.4027	-1.22%
2017-05-19	0	2.450	2.360	2.450	2.440	2.450	20,000	48,920	2.4460	2.418	2.329	2.418	2.408	2.418	20,264	2.4141	6.06%
2017-05-18	0	2.310	2.330	2.400	2.280	2.340	370,000	854,500	2.3095	2.280	2.300	2.369	2.250	2.309	374,887	2.2794	-0.86%
2017-05-17	0	2.330	2.330	2.510	2.330	2.330	2,000	4,660	2.3300	2.300	2.300	2.477	2.300	2.300	2,026	2.2996	0.00%
2017-05-16	0	2.330	2.330	2.400	2.330	2.330	42,000	97,860	2.3300	2.300	2.300	2.369	2.300	2.300	42,555	2.2996	0.00%
2017-05-15	0	2.330	2.330	2.500	-	-	0	0	-	2.300	2.300	2.467	-	-	0	-	0.00%
2017-05-12	0	2.330	2.330	2.520	2.290	2.330	226,000	526,160	2.3281	2.300	2.300	2.487	2.260	2.300	228,985	2.2978	0.00%
2017-05-11	0	2.330	2.330	2.370	-	-	0	0	-	2.300	2.300	2.339	-	-	0	-	0.00%
2017-05-10	0	2.330	2.330	2.520	-	-	0	0	-	2.300	2.300	2.487	-	-	0	-	0.00%
2017-05-09	0	2.330	2.330	2.480	-	-	0	0	-	2.300	2.300	2.448	-	-	0	-	0.00%
2017-05-08	0	2.330	2.330	2.500	2.330	2.330	38,300	89,224	2.3296	2.300	2.300	2.467	2.300	2.300	38,806	2.2992	-0.43%
2017-05-05	0	2.340	2.340	2.520	-	-	0	0	-	2.309	2.309	2.487	-	-	0	-	0.00%
2017-05-04	0	2.340	2.330	2.500	-	-	0	0	-	2.309	2.300	2.467	-	-	0	-	0.00%
2017-05-02	0	2.340	2.330	2.520	-	-	0	0	-	2.309	2.300	2.487	-	-	0	-	0.00%
2017-04-28	0	2.340	2.330	2.430	2.330	2.340	6,000	14,020	2.3367	2.309	2.300	2.398	2.300	2.309	6,079	2.3062	0.43%
2017-04-27	0	2.330	2.320	2.330	2.320	2.340	676,000	1,575,000	2.3299	2.300	2.290	2.300	2.290	2.309	684,929	2.2995	0.00%
2017-04-26	0	2.330	2.330	2.530	2.330	2.350	67,000	156,160	2.3307	2.300	2.300	2.497	2.300	2.319	67,885	2.3004	0.00%
2017-04-25	0	2.330	2.330	2.490	2.320	2.360	89,600	209,748	2.3409	2.300	2.300	2.458	2.290	2.329	90,784	2.3104	-0.85%
2017-04-24	0	2.350	2.350	2.460	-	-	0	0	-	2.319	2.319	2.428	-	-	0	-	0.00%
2017-04-21	0	2.350	2.350	2.400	-	-	0	0	-	2.319	2.319	2.369	-	-	0	-	0.00%
2017-04-20	0	2.350	2.350	2.450	2.340	2.350	18,000	42,160	2.3422	2.319	2.319	2.418	2.309	2.319	18,238	2.3117	0.00%
2017-04-19	0	2.350	2.330	2.500	2.330	2.360	58,000	136,280	2.3497	2.319	2.300	2.467	2.300	2.329	58,766	2.3190	0.00%
2017-04-18	0	2.350	2.350	2.490	2.350	2.360	14,000	33,000	2.3571	2.319	2.319	2.458	2.319	2.329	14,185	2.3264	-0.84%
2017-04-13	0	2.370	2.370	2.430	2.370	2.370	6,000	14,220	2.3700	2.339	2.339	2.398	2.339	2.339	6,079	2.3391	0.42%
2017-04-12	0	2.360	2.350	2.490	2.350	2.360	58,000	136,620	2.3555	2.329	2.319	2.458	2.319	2.329	58,766	2.3248	-0.84%
2017-04-11	0	2.380	2.380	2.500	-	-	0	0	-	2.349	2.349	2.467	-	-	0	-	1.71%
2017-04-10	0	2.340	2.340	2.370	2.330	2.500	302,000	739,320	2.4481	2.309	2.309	2.339	2.300	2.467	305,989	2.4162	-6.40%
2017-04-07	0	2.500	2.370	2.500	-	-	0	0	-	2.467	2.339	2.467	-	-	0	-	-0.40%
2017-04-06	0	2.510	2.390	2.520	-	-	0	0	-	2.477	2.359	2.487	-	-	0	-	0.00%
2017-04-05	0	2.510	2.350	2.530	-	-	0	0	-	2.477	2.319	2.497	-	-	0	-	0.00%
2017-04-03	0	2.510	2.370	2.510	2.530	2.530	10,000	25,300	2.5300	2.477	2.339	2.477	2.497	2.497	10,132	2.4970	-0.79%
2017-03-31	0	2.530	2.460	2.540	2.540	2.540	34,000	86,360	2.5400	2.497	2.428	2.507	2.507	2.507	34,449	2.5069	1.20%
2017-03-30	0	2.500	2.500	2.530	2.500	2.530	58,000	146,100	2.5190	2.467	2.467	2.497	2.467	2.497	58,766	2.4861	0.00%
2017-03-29	0	2.500	2.450	2.500	2.440	2.620	200,000	505,980	2.5299	2.467	2.418	2.467	2.408	2.586	202,642	2.4969	3.31%
2017-03-28	0	2.420	2.410	2.420	2.350	2.470	254,000	612,740	2.4124	2.388	2.379	2.388	2.319	2.438	257,355	2.3809	2.98%
2017-03-27	0	2.350	2.310	2.360	2.290	2.500	896,000	2,132,560	2.3801	2.319	2.280	2.329	2.260	2.467	907,835	2.3491	-14.23%
2017-03-24	0	2.740	2.740	2.800	2.720	2.870	36,000	99,120	2.7533	2.704	2.704	2.763	2.685	2.833	36,476	2.7174	-7.74%
2017-03-23	0	2.970	2.950	3.180	2.970	3.030	75,000	225,350	3.0047	2.931	2.912	3.139	2.931	2.990	75,991	2.9655	-1.98%
2017-03-22	0	3.030	2.910	3.040	-	-	0	0	-	2.990	2.872	3.000	-	-	0	-	0.00%
2017-03-21	0	3.030	2.950	3.040	2.930	3.030	70,000	210,600	3.0086	2.990	2.912	3.000	2.892	2.990	70,925	2.9693	4.12%
2017-03-20	0	2.910	2.920	3.020	2.900	2.900	5,000	14,460	2.8920	2.872	2.882	2.981	2.862	2.862	5,066	2.8543	-0.34%
2017-03-17	0	2.920	2.920	3.000	2.890	2.910	12,000	34,720	2.8933	2.882	2.882	2.961	2.852	2.872	12,159	2.8556	-1.02%
2017-03-16	0	2.950	2.920	2.950	-	-	0	0	-	2.912	2.882	2.912	-	-	0	-	0.00%
2017-03-15	0	2.950	2.950	2.980	2.950	2.950	8,000	23,600	2.9500	2.912	2.912	2.941	2.912	2.912	8,106	2.9115	1.37%
2017-03-14	0	2.910	2.850	2.950	2.890	2.910	64,000	186,000	2.9063	2.872	2.813	2.912	2.852	2.872	64,845	2.8684	-3.00%
2017-03-13	0	3.000	2.880	3.000	-	-	0	0	-	2.961	2.842	2.961	-	-	0	-	0.00%
2017-03-10	0	3.000	2.880	3.000	-	-	0	0	-	2.961	2.842	2.961	-	-	0	-	0.00%
2017-03-09	0	3.000	2.920	3.050	-	-	0	0	-	2.961	2.882	3.010	-	-	0	-	0.00%
2017-03-08	0	3.000	2.990	3.000	-	-	0	0	-	2.961	2.951	2.961	-	-	0	-	-1.64%
2017-03-07	0	3.050	2.980	3.050	3.000	3.050	12,500	37,490	2.9992	3.010	2.941	3.010	2.961	3.010	12,665	2.9601	0.00%
2017-03-06	0	3.050	3.080	3.090	3.000	3.000	8,000	24,000	3.0000	3.010	3.040	3.050	2.961	2.961	8,106	2.9609	0.33%
2017-03-03	0	3.040	2.980	3.040	-	-	0	0	-	3.000	2.941	3.000	-	-	0	-	0.00%
2017-03-02	0	3.040	2.930	3.040	-	-	0	0	-	3.000	2.892	3.000	-	-	0	-	0.00%
2017-03-01	0	3.040	2.950	3.040	3.040	3.040	60,000	182,400	3.0400	3.000	2.912	3.000	3.000	3.000	60,793	3.0004	3.40%
2017-02-28	0	2.940	2.910	2.940	2.940	2.940	7,000	20,540	2.9343	2.902	2.872	2.902	2.902	2.902	7,092	2.8960	-1.67%
2017-02-27	0	2.990	2.930	3.050	-	-	0	0	-	2.951	2.892	3.010	-	-	0	-	0.00%
2017-02-24	0	2.990	2.930	3.000	2.920	3.000	20,000	59,580	2.9790	2.951	2.892	2.961	2.882	2.961	20,264	2.9402	2.75%
2017-02-23	0	2.910	2.880	2.980	2.900	2.910	4,000	11,620	2.9050	2.872	2.842	2.941	2.862	2.872	4,053	2.8671	-1.36%
2017-02-22	0	2.950	2.900	2.970	2.920	2.950	18,000	52,740	2.9300	2.912	2.862	2.931	2.882	2.912	18,238	2.8918	1.03%
2017-02-21	0	2.920	2.980	2.990	-	-	0	0	-	2.882	2.941	2.951	-	-	0	-	0.00%
2017-02-20	0	2.920	2.920	2.990	2.920	2.920	2,000	5,840	2.9200	2.882	2.882	2.951	2.882	2.882	2,026	2.8819	0.00%
2017-02-17	0	2.920	2.920	2.980	-	-	0	0	-	2.882	2.882	2.941	-	-	0	-	0.34%
2017-02-16	0	2.910	2.890	3.010	2.870	2.910	20,000	57,800	2.8900	2.872	2.852	2.971	2.833	2.872	20,264	2.8523	-4.59%
2017-02-15	0	3.050	2.960	3.100	2.950	3.050	116,000	345,240	2.9762	3.010	2.921	3.060	2.912	3.010	117,532	2.9374	3.04%
2017-02-14	0	2.960	2.960	3.030	2.960	2.960	2,000	5,920	2.9600	2.921	2.921	2.990	2.921	2.921	2,026	2.9214	-2.31%
2017-02-13	0	3.030	3.020	3.060	-	-	0	0	-	2.990	2.981	3.020	-	-	0	-	0.00%
2017-02-10	0	3.030	2.890	3.050	3.010	3.030	10,000	30,220	3.0220	2.990	2.852	3.010	2.971	2.990	10,132	2.9826	-0.98%
2017-02-09	0	3.060	2.990	3.180	-	-	0	0	-	3.020	2.951	3.139	-	-	0	-	0.00%
2017-02-08	0	3.060	2.950	3.060	3.060	3.120	18,000	55,680	3.0933	3.020	2.912	3.020	3.020	3.079	18,238	3.0530	-1.29%
2017-02-07	0	3.100	2.860	3.180	3.060	3.150	50,000	154,940	3.0988	3.060	2.823	3.139	3.020	3.109	50,660	3.0584	1.31%
2017-02-06	0	3.060	2.980	3.060	3.060	3.300	52,000	164,560	3.1646	3.020	2.941	3.020	3.020	3.257	52,687	3.1234	1.32%
2017-02-03	0	3.020	2.820	3.020	-	-	0	0	-	2.981	2.783	2.981	-	-	0	-	0.00%
2017-02-02	0	3.020	2.820	3.020	-	-	0	0	-	2.981	2.783	2.981	-	-	0	-	0.00%
2017-02-01	0	3.020	2.830	3.020	-	-	0	0	-	2.981	2.793	2.981	-	-	0	-	0.00%
2017-01-27	0	3.020	2.810	3.050	3.020	3.020	6,000	18,120	3.0200	2.981	2.773	3.010	2.981	2.981	6,079	2.9806	0.33%
2017-01-26	0	3.010	2.900	3.020	3.010	3.010	2,000	6,020	3.0100	2.971	2.862	2.981	2.971	2.971	2,026	2.9708	-0.33%
2017-01-25	0	3.020	2.900	3.040	-	-	0	0	-	2.981	2.862	3.000	-	-	0	-	0.00%
2017-01-24	0	3.020	2.850	3.020	-	-	0	0	-	2.981	2.813	2.981	-	-	0	-	-0.33%
2017-01-23	0	3.030	3.000	3.030	3.000	3.100	56,000	171,340	3.0596	2.990	2.961	2.990	2.961	3.060	56,740	3.0198	2.02%
2017-01-20	0	2.970	2.900	2.980	-	-	0	0	-	2.931	2.862	2.941	-	-	0	-	0.00%
2017-01-19	0	2.970	2.900	2.980	2.900	2.970	28,000	82,000	2.9286	2.931	2.862	2.941	2.862	2.931	28,370	2.8904	-1.00%
2017-01-18	0	3.000	2.900	3.000	2.970	3.000	32,000	95,460	2.9831	2.961	2.862	2.961	2.931	2.961	32,423	2.9442	3.45%
2017-01-17	0	2.900	2.900	3.000	2.900	2.910	10,000	29,080	2.9080	2.862	2.862	2.961	2.862	2.872	10,132	2.8701	-1.69%
2017-01-16	0	2.950	2.900	3.050	2.950	2.950	10,000	29,500	2.9500	2.912	2.862	3.010	2.912	2.912	10,132	2.9115	0.00%
2017-01-13	0	2.950	2.870	2.960	2.900	2.950	32,000	93,360	2.9175	2.912	2.833	2.921	2.862	2.912	32,423	2.8795	-1.67%
2017-01-12	0	3.000	2.890	3.000	2.880	3.020	18,000	52,120	2.8956	2.961	2.852	2.961	2.842	2.981	18,238	2.8578	4.17%
2017-01-11	0	2.880	2.880	3.000	2.810	2.950	66,000	194,160	2.9418	2.842	2.842	2.961	2.773	2.912	66,872	2.9035	1.41%
2017-01-10	0	2.840	2.840	3.030	2.810	2.830	20,000	56,480	2.8240	2.803	2.803	2.990	2.773	2.793	20,264	2.7872	-2.07%
2017-01-09	0	2.900	2.840	2.950	2.800	2.900	14,000	40,260	2.8757	2.862	2.803	2.912	2.763	2.862	14,185	2.8382	0.69%
2017-01-06	0	2.880	2.880	3.050	2.850	2.850	8,300	23,643	2.8486	2.842	2.842	3.010	2.813	2.813	8,410	2.8114	1.05%
2017-01-05	0	2.850	2.800	3.200	-	-	0	0	-	2.813	2.763	3.158	-	-	0	-	0.00%
2017-01-04	0	2.850	2.820	3.000	2.820	2.850	18,000	50,880	2.8267	2.813	2.783	2.961	2.783	2.813	18,238	2.7898	1.79%
2017-01-03	0	2.800	2.800	3.000	2.800	2.800	6,000	16,800	2.8000	2.763	2.763	2.961	2.763	2.763	6,079	2.7635	-2.78%
2016-12-30	0	2.880	2.880	2.990	2.830	2.840	4,000	11,340	2.8350	2.842	2.842	2.951	2.793	2.803	4,053	2.7980	0.00%
2016-12-29	0	2.880	2.890	2.900	2.770	2.860	30,000	85,060	2.8353	2.842	2.852	2.862	2.734	2.823	30,396	2.7984	-1.03%
2016-12-28	0	2.910	2.910	2.930	2.790	2.800	20,000	55,900	2.7950	2.872	2.872	2.892	2.754	2.763	20,264	2.7586	0.34%
2016-12-23	0	2.900	2.810	3.050	2.900	2.900	10,000	29,000	2.9000	2.862	2.773	3.010	2.862	2.862	10,132	2.8622	-3.01%
2016-12-22	0	2.990	2.900	3.090	-	-	0	0	-	2.951	2.862	3.050	-	-	0	-	0.00%
2016-12-21	0	2.990	2.900	3.040	-	-	0	0	-	2.951	2.862	3.000	-	-	0	-	0.00%
2016-12-20	0	2.990	2.900	3.100	-	-	0	0	-	2.951	2.862	3.060	-	-	0	-	0.00%
2016-12-19	0	2.990	2.770	3.000	3.040	3.040	10,000	30,400	3.0400	2.951	2.734	2.961	3.000	3.000	10,132	3.0004	4.55%
2016-12-16	0	2.860	2.750	3.000	-	-	0	0	-	2.823	2.714	2.961	-	-	0	-	0.00%
2016-12-15	0	2.860	2.700	2.900	2.860	2.900	18,000	51,640	2.8689	2.823	2.665	2.862	2.823	2.862	18,238	2.8315	-0.35%
2016-12-14	0	2.870	2.870	3.090	2.860	2.870	12,000	34,400	2.8667	2.833	2.833	3.050	2.823	2.833	12,159	2.8293	0.00%
2016-12-13	0	2.870	2.870	3.000	2.870	2.870	2,000	5,740	2.8700	2.833	2.833	2.961	2.833	2.833	2,026	2.8326	-0.35%
2016-12-12	0	2.880	2.880	3.150	2.860	2.960	34,000	99,220	2.9182	2.842	2.842	3.109	2.823	2.921	34,449	2.8802	-2.70%
2016-12-09	0	2.960	2.960	3.190	2.860	2.950	22,000	64,720	2.9418	2.921	2.921	3.148	2.823	2.912	22,291	2.9035	2.07%
2016-12-08	0	2.900	2.880	3.030	2.900	2.920	18,000	52,260	2.9033	2.862	2.842	2.990	2.862	2.882	18,238	2.8655	-0.68%
2016-12-07	0	2.920	2.920	2.990	2.910	3.000	94,000	274,940	2.9249	2.882	2.882	2.951	2.872	2.961	95,242	2.8868	-1.35%
2016-12-06	0	2.960	2.960	3.100	2.860	3.190	104,000	324,780	3.1229	2.921	2.921	3.060	2.823	3.148	105,374	3.0822	3.50%
2016-12-05	0	2.860	2.860	3.000	2.860	2.990	46,000	134,940	2.9335	2.823	2.823	2.961	2.823	2.951	46,608	2.8952	-1.38%
2016-12-02	0	2.900	2.900	3.000	2.850	2.950	26,000	76,000	2.9231	2.862	2.862	2.961	2.813	2.912	26,343	2.8850	-0.68%
2016-12-01	0	2.920	2.920	3.000	2.880	2.990	34,000	99,600	2.9294	2.882	2.882	2.961	2.842	2.951	34,449	2.8912	1.39%
2016-11-30	0	2.880	2.860	3.280	-	-	0	0	-	2.842	2.823	3.237	-	-	0	-	0.00%
2016-11-29	0	2.880	2.880	3.200	-	-	0	0	-	2.842	2.842	3.158	-	-	0	-	0.00%
2016-11-28	0	2.880	2.850	3.180	2.850	2.880	94,000	268,960	2.8613	2.842	2.813	3.139	2.813	2.842	95,242	2.8240	0.00%
2016-11-25	0	2.880	2.870	3.150	2.860	2.880	13,000	37,230	2.8638	2.842	2.833	3.109	2.823	2.842	13,172	2.8265	0.00%
2016-11-24	0	2.880	2.860	2.990	-	-	0	0	-	2.842	2.823	2.951	-	-	0	-	0.00%
2016-11-23	0	2.880	2.870	3.180	2.880	2.880	38,000	109,440	2.8800	2.842	2.833	3.139	2.842	2.842	38,502	2.8425	0.00%
2016-11-22	0	2.880	2.880	3.180	2.860	2.950	68,000	195,740	2.8785	2.842	2.842	3.139	2.823	2.912	68,898	2.8410	-2.37%
2016-11-21	0	2.950	2.960	2.970	2.810	2.900	102,000	293,520	2.8776	2.912	2.921	2.931	2.773	2.862	103,347	2.8401	-1.67%
2016-11-18	0	3.000	3.000	3.270	2.890	3.270	134,000	404,000	3.0149	2.961	2.961	3.227	2.852	3.227	135,770	2.9756	-7.12%
2016-11-17	0	3.230	3.050	3.230	3.120	3.600	227,000	733,470	3.2311	3.188	3.010	3.188	3.079	3.553	229,998	3.1890	-5.83%
2016-11-16	0	3.430	3.350	3.430	3.190	3.460	226,000	751,180	3.3238	3.385	3.306	3.385	3.148	3.415	228,985	3.2805	-1.39%
2016-11-15	0	5.560	5.560	5.700	5.560	5.760	166,332	938,099	5.6399	3.433	3.433	3.520	3.433	3.557	269,379	3.4824	-2.46%
2016-11-14	0	5.700	5.570	5.710	5.600	5.780	124,000	704,900	5.6847	3.520	3.439	3.526	3.458	3.569	200,821	3.5101	2.33%
2016-11-11	0	5.570	5.570	5.640	5.510	5.660	86,000	481,100	5.5942	3.439	3.439	3.482	3.402	3.495	139,279	3.4542	-1.24%
2016-11-10	0	5.640	5.640	5.700	5.540	5.700	122,300	687,163	5.6187	3.482	3.482	3.520	3.421	3.520	198,068	3.4693	-0.35%
2016-11-09	0	5.660	5.600	5.660	5.580	5.740	100,000	565,840	5.6584	3.495	3.458	3.495	3.445	3.544	161,953	3.4939	1.07%
2016-11-08	0	5.600	5.600	5.650	5.560	5.690	49,000	275,270	5.6178	3.458	3.458	3.489	3.433	3.513	79,357	3.4688	-0.53%
2016-11-07	0	5.630	5.650	5.690	5.600	5.630	30,000	168,780	5.6260	3.476	3.489	3.513	3.458	3.476	48,586	3.4739	-1.23%
2016-11-04	0	5.700	5.620	5.700	5.630	5.750	78,000	441,220	5.6567	3.520	3.470	3.520	3.476	3.550	126,323	3.4928	2.52%
2016-11-03	0	5.560	5.560	5.650	5.560	5.690	88,000	495,340	5.6289	3.433	3.433	3.489	3.433	3.513	142,518	3.4756	0.00%
2016-11-02	0	5.560	5.510	5.580	5.560	5.650	36,000	202,860	5.6350	3.433	3.402	3.445	3.433	3.489	58,303	3.4794	-0.71%
2016-11-01	0	5.600	5.600	5.690	5.510	5.750	54,000	305,500	5.6574	3.458	3.458	3.513	3.402	3.550	87,455	3.4932	0.00%
2016-10-31	0	5.600	5.480	5.600	5.590	5.630	112,300	629,909	5.6092	3.458	3.384	3.458	3.452	3.476	181,873	3.4635	3.70%
2016-10-28	0	5.400	5.360	5.380	5.380	5.650	162,300	891,780	5.4946	3.334	3.310	3.322	3.322	3.489	262,849	3.3927	-4.42%
2016-10-27	0	5.650	5.610	5.690	5.650	5.970	140,666	817,811	5.8138	3.489	3.464	3.513	3.489	3.686	227,813	3.5898	-1.05%
2016-10-26	0	5.710	5.790	5.800	5.440	5.980	698,300	3,969,867	5.6850	3.526	3.575	3.581	3.359	3.692	1,130,916	3.5103	7.74%
2016-10-25	0	5.300	5.280	5.360	5.280	5.500	302,000	1,627,100	5.3877	3.273	3.260	3.310	3.260	3.396	489,097	3.3267	4.13%
2016-10-24	0	5.090	5.040	5.090	4.980	5.130	72,000	362,680	5.0372	3.143	3.112	3.143	3.075	3.168	116,606	3.1103	-1.74%
2016-10-20	0	5.180	5.180	5.230	5.180	5.240	68,000	354,960	5.2200	3.198	3.198	3.229	3.198	3.236	110,128	3.2232	-0.96%
2016-10-19	0	5.230	5.180	5.260	5.200	5.250	48,000	250,960	5.2283	3.229	3.198	3.248	3.211	3.242	77,737	3.2283	0.38%
2016-10-18	0	5.210	5.210	5.250	5.210	5.250	27,000	140,990	5.2219	3.217	3.217	3.242	3.217	3.242	43,727	3.2243	0.19%
2016-10-17	0	5.200	5.110	5.230	5.200	5.200	26,000	135,200	5.2000	3.211	3.155	3.229	3.211	3.211	42,108	3.2108	-1.33%
2016-10-14	0	5.270	5.200	5.270	5.200	5.270	20,000	104,240	5.2120	3.254	3.211	3.254	3.211	3.254	32,391	3.2182	1.35%
2016-10-13	0	5.200	5.150	5.200	5.150	5.230	52,000	269,860	5.1896	3.211	3.180	3.211	3.180	3.229	84,215	3.2044	-1.70%
2016-10-12	0	5.290	5.200	5.300	5.220	5.300	67,000	352,780	5.2654	3.266	3.211	3.273	3.223	3.273	108,508	3.2512	1.34%
2016-10-11	0	5.220	5.220	5.310	5.200	5.310	58,000	304,480	5.2497	3.223	3.223	3.279	3.211	3.279	93,933	3.2415	-1.51%
2016-10-07	0	5.300	5.240	5.300	5.240	5.320	102,000	539,580	5.2900	3.273	3.236	3.273	3.236	3.285	165,192	3.2664	0.76%
2016-10-06	0	5.260	5.250	5.340	5.250	5.470	102,000	541,960	5.3133	3.248	3.242	3.297	3.242	3.378	165,192	3.2808	-0.19%
2016-10-05	0	5.270	5.260	5.340	5.240	5.380	172,000	910,370	5.2928	3.254	3.248	3.297	3.236	3.322	278,559	3.2681	-3.83%
2016-10-04	0	5.480	5.380	5.480	5.170	5.480	351,588	1,878,405	5.3426	3.384	3.322	3.384	3.192	3.384	569,407	3.2989	-1.79%
2016-10-03	0	5.580	5.580	5.600	5.510	6.390	832,600	4,828,670	5.7995	3.445	3.445	3.458	3.402	3.946	1,348,419	3.5810	-10.29%
2016-09-30	0	6.220	6.200	6.440	5.000	6.750	1,684,750	10,333,235	6.1334	3.841	3.828	3.976	3.087	4.168	2,728,500	3.7871	29.85%
2016-09-29	0	4.790	4.790	4.840	4.710	4.880	172,650	828,822	4.8006	2.958	2.958	2.989	2.908	3.013	279,612	2.9642	3.90%
2016-09-28	0	4.610	4.620	4.710	4.330	4.800	285,000	1,281,200	4.4954	2.847	2.853	2.908	2.674	2.964	461,565	2.7758	14.68%
2016-09-27	0	4.020	4.020	4.540	4.020	4.020	4,000	16,080	4.0200	2.482	2.482	2.803	2.482	2.482	6,478	2.4822	0.00%
2016-09-26	0	4.020	4.020	4.200	4.020	4.040	43,000	173,420	4.0330	2.482	2.482	2.593	2.482	2.495	69,640	2.4902	0.00%
2016-09-23	0	4.020	3.990	4.100	4.020	4.070	48,000	194,180	4.0454	2.482	2.464	2.532	2.482	2.513	77,737	2.4979	0.50%
2016-09-22	0	4.000	4.000	4.100	3.990	4.000	28,000	111,940	3.9979	2.470	2.470	2.532	2.464	2.470	45,347	2.4685	0.00%
2016-09-21	0	4.000	4.000	4.200	-	-	0	0	-	2.470	2.470	2.593	-	-	0	-	0.00%
2016-09-20	0	4.000	4.000	4.200	3.990	4.000	42,000	167,980	3.9995	2.470	2.470	2.593	2.464	2.470	68,020	2.4696	2.30%
2016-09-19	0	3.910	3.910	4.000	3.780	3.910	9,000	34,490	3.8322	2.414	2.414	2.470	2.334	2.414	14,576	2.3663	0.00%
2016-09-15	0	3.910	3.900	4.420	3.910	3.910	2,000	7,820	3.9100	2.414	2.408	2.729	2.414	2.414	3,239	2.4143	-1.01%
2016-09-14	0	3.950	3.900	4.420	-	-	0	0	-	2.439	2.408	2.729	-	-	0	-	0.00%
2016-09-13	0	3.950	3.900	4.200	-	-	0	0	-	2.439	2.408	2.593	-	-	0	-	0.00%
2016-09-12	0	3.950	3.820	4.420	3.950	3.950	5,650	22,086	3.9090	2.439	2.359	2.729	2.439	2.439	9,150	2.4137	-1.25%
2016-09-09	0	4.000	3.920	4.100	4.000	4.000	7,000	27,850	3.9786	2.470	2.420	2.532	2.470	2.470	11,337	2.4566	0.00%
2016-09-08	0	4.000	3.910	4.100	-	-	0	0	-	2.470	2.414	2.532	-	-	0	-	0.00%
2016-09-07	0	4.000	3.900	4.000	4.000	4.000	7,000	27,860	3.9800	2.470	2.408	2.470	2.470	2.470	11,337	2.4575	0.00%
2016-09-06	0	4.000	3.970	4.000	3.910	4.030	628,000	2,509,760	3.9964	2.470	2.451	2.470	2.414	2.488	1,017,064	2.4677	0.00%
2016-09-05	0	4.000	3.920	4.330	3.920	4.000	444,000	1,754,940	3.9526	2.470	2.420	2.674	2.420	2.470	719,070	2.4406	2.04%
2016-09-02	0	3.920	3.810	3.930	3.920	3.920	217,000	850,510	3.9194	2.420	2.353	2.427	2.420	2.420	351,438	2.4201	0.00%
2016-09-01	0	3.920	3.760	3.920	-	-	0	0	-	2.420	2.322	2.420	-	-	0	-	0.00%
2016-08-31	0	3.920	3.660	3.930	3.920	3.920	252,000	987,840	3.9200	2.420	2.260	2.427	2.420	2.420	408,121	2.4205	0.00%
2016-08-30	0	3.920	3.880	3.920	3.880	3.920	340,000	1,332,720	3.9198	2.420	2.396	2.420	2.396	2.420	550,640	2.4203	0.00%
2016-08-29	0	3.920	3.800	3.930	3.890	3.920	367,000	1,434,290	3.9081	2.420	2.346	2.427	2.402	2.420	594,367	2.4131	-0.25%
2016-08-26	0	3.930	3.850	3.930	-	-	0	0	-	2.427	2.377	2.427	-	-	0	-	0.00%
2016-08-25	0	3.930	3.900	4.000	3.930	3.930	4,000	15,720	3.9300	2.427	2.408	2.470	2.427	2.427	6,478	2.4266	0.00%
2016-08-24	0	3.930	3.930	4.330	-	-	0	0	-	2.427	2.427	2.674	-	-	0	-	0.00%
2016-08-23	0	3.930	3.750	3.930	3.930	4.010	16,000	63,660	3.9788	2.427	2.315	2.427	2.427	2.476	25,912	2.4567	0.51%
2016-08-22	0	3.910	3.820	3.940	-	-	0	0	-	2.414	2.359	2.433	-	-	0	-	0.00%
2016-08-19	0	3.910	3.910	3.940	-	-	0	0	-	2.414	2.414	2.433	-	-	0	-	0.00%
2016-08-18	0	3.910	3.910	3.940	3.900	3.900	11,000	42,850	3.8955	2.414	2.414	2.433	2.408	2.408	17,815	2.4053	-0.76%
2016-08-17	0	3.940	3.760	3.940	-	-	0	0	-	2.433	2.322	2.433	-	-	0	-	0.00%
2016-08-16	0	3.940	3.790	3.940	4.000	4.000	2,000	8,000	4.0000	2.433	2.340	2.433	2.470	2.470	3,239	2.4699	1.03%
2016-08-15	0	3.900	3.820	3.900	3.370	3.900	1,293,500	4,859,180	3.7566	2.408	2.359	2.408	2.081	2.408	2,094,860	2.3196	1.04%
2016-08-12	0	3.860	3.820	3.920	-	-	1,000	3,770	3.7700	2.383	2.359	2.420	-	-	1,620	2.3278	0.00%
2016-08-11	0	3.860	3.810	3.900	-	-	0	0	-	2.383	2.353	2.408	-	-	0	-	0.00%
2016-08-10	0	3.860	3.850	3.940	3.860	3.950	450,000	1,757,060	3.9046	2.383	2.377	2.433	2.383	2.439	728,788	2.4109	1.05%
2016-08-09	0	3.820	3.820	4.010	-	-	0	0	-	2.359	2.359	2.476	-	-	0	-	0.26%
2016-08-08	0	3.810	3.800	3.950	-	-	0	0	-	2.353	2.346	2.439	-	-	0	-	0.00%
2016-08-05	0	3.810	3.800	3.900	-	-	0	0	-	2.353	2.346	2.408	-	-	0	-	0.00%
2016-08-04	0	3.810	3.800	3.900	3.810	3.810	9,000	34,230	3.8033	2.353	2.346	2.408	2.353	2.353	14,576	2.3484	0.26%
2016-08-03	0	3.800	3.800	4.000	-	-	0	0	-	2.346	2.346	2.470	-	-	0	-	0.80%
2016-08-01	0	3.770	3.770	3.900	-	-	0	0	-	2.328	2.328	2.408	-	-	0	-	0.00%
2016-07-29	0	3.770	3.770	3.900	3.750	3.830	64,000	241,420	3.7722	2.328	2.328	2.408	2.315	2.365	103,650	2.3292	-1.82%
2016-07-28	0	3.840	3.740	3.950	3.830	3.840	20,000	76,680	3.8340	2.371	2.309	2.439	2.365	2.371	32,391	2.3674	0.00%
2016-07-27	0	3.840	3.750	3.940	-	-	0	0	-	2.371	2.315	2.433	-	-	0	-	0.00%
2016-07-26	0	3.840	3.760	3.940	3.830	3.840	30,000	115,060	3.8353	2.371	2.322	2.433	2.365	2.371	48,586	2.3682	-0.26%
2016-07-25	0	3.850	3.850	3.920	3.730	3.880	65,000	247,500	3.8077	2.377	2.377	2.420	2.303	2.396	105,269	2.3511	0.00%
2016-07-22	0	3.850	3.800	3.960	-	-	0	0	-	2.377	2.346	2.445	-	-	0	-	0.00%
2016-07-21	0	3.850	3.740	3.920	-	-	0	0	-	2.377	2.309	2.420	-	-	0	-	0.00%
2016-07-20	0	3.850	3.750	3.900	-	-	0	0	-	2.377	2.315	2.408	-	-	0	-	0.00%
2016-07-19	0	3.850	3.850	3.900	3.830	3.950	128,000	493,060	3.8520	2.377	2.377	2.408	2.365	2.439	207,300	2.3785	-2.53%
2016-07-18	0	3.950	3.930	3.950	3.950	3.950	20,000	79,000	3.9500	2.439	2.427	2.439	2.439	2.439	32,391	2.4390	0.00%
2016-07-15	0	3.950	3.890	3.950	-	-	0	0	-	2.439	2.402	2.439	-	-	0	-	0.00%
2016-07-14	0	3.950	3.900	4.000	3.950	3.950	144,000	568,800	3.9500	2.439	2.408	2.470	2.439	2.439	233,212	2.4390	1.02%
2016-07-13	0	3.910	3.880	4.000	-	-	0	0	-	2.414	2.396	2.470	-	-	0	-	0.00%
2016-07-12	0	3.910	3.910	3.980	3.910	3.950	246,000	969,940	3.9428	2.414	2.414	2.458	2.414	2.439	398,404	2.4346	-1.01%
2016-07-11	0	3.950	3.810	3.980	3.930	3.950	190,000	748,340	3.9386	2.439	2.353	2.458	2.427	2.439	307,710	2.4320	0.51%
2016-07-08	0	3.930	3.800	3.980	3.930	3.930	127,400	500,472	3.9284	2.427	2.346	2.458	2.427	2.427	206,328	2.4256	0.00%
2016-07-07	0	3.930	3.840	3.940	3.930	3.930	366,000	1,438,380	3.9300	2.427	2.371	2.433	2.427	2.427	592,747	2.4266	0.26%
2016-07-06	0	3.920	3.730	3.920	3.930	3.930	4,000	15,720	3.9300	2.420	2.303	2.420	2.427	2.427	6,478	2.4266	1.03%
2016-07-05	0	3.880	3.860	4.070	-	-	0	0	-	2.396	2.383	2.513	-	-	0	-	0.00%
2016-07-04	0	3.880	3.770	3.950	-	-	0	0	-	2.396	2.328	2.439	-	-	0	-	0.00%
2016-06-30	0	3.880	3.880	3.980	3.880	3.950	132,000	519,540	3.9359	2.396	2.396	2.458	2.396	2.439	213,778	2.4303	-0.51%
2016-06-29	0	3.900	3.860	3.950	3.900	3.950	34,000	133,640	3.9306	2.408	2.383	2.439	2.408	2.439	55,064	2.4270	0.00%
2016-06-28	0	3.900	3.860	3.930	3.890	3.900	60,000	233,940	3.8990	2.408	2.383	2.427	2.402	2.408	97,172	2.4075	1.30%
2016-06-27	0	3.850	3.850	3.930	3.810	3.860	12,000	46,180	3.8483	2.377	2.377	2.427	2.353	2.383	19,434	2.3762	-0.77%
2016-06-24	0	3.880	3.850	3.930	3.740	3.740	2,000	7,480	3.7400	2.396	2.377	2.427	2.309	2.309	3,239	2.3093	-1.27%
2016-06-23	0	3.930	3.870	4.020	3.810	3.940	110,000	429,080	3.9007	2.427	2.390	2.482	2.353	2.433	178,148	2.4086	0.00%
2016-06-22	0	3.930	3.800	4.000	3.930	3.930	28,000	110,040	3.9300	2.427	2.346	2.470	2.427	2.427	45,347	2.4266	0.00%
2016-06-21	0	3.930	3.750	3.990	3.930	3.930	76,000	298,680	3.9300	2.427	2.315	2.464	2.427	2.427	123,084	2.4266	0.77%
2016-06-20	0	3.900	3.820	3.990	3.900	3.930	77,000	301,380	3.9140	2.408	2.359	2.464	2.408	2.427	124,704	2.4168	0.00%
2016-06-17	0	3.900	3.840	3.920	3.890	3.900	142,000	553,780	3.8999	2.408	2.371	2.420	2.402	2.408	229,973	2.4080	1.30%
2016-06-16	0	3.850	3.850	3.930	3.850	4.000	37,000	145,810	3.9408	2.377	2.377	2.427	2.377	2.470	59,923	2.4333	0.00%
2016-06-15	0	3.850	3.850	3.920	3.790	3.900	128,000	497,740	3.8886	2.377	2.377	2.420	2.340	2.408	207,300	2.4011	0.79%
2016-06-14	0	3.820	3.820	3.920	3.800	3.910	156,000	606,800	3.8897	2.359	2.359	2.420	2.346	2.414	252,646	2.4018	0.53%
2016-06-13	0	3.800	3.750	3.950	-	-	0	0	-	2.346	2.315	2.439	-	-	0	-	0.00%
2016-06-10	0	3.800	3.710	3.950	-	-	0	0	-	2.346	2.291	2.439	-	-	0	-	0.00%
2016-06-08	0	3.800	3.800	4.000	-	-	0	0	-	2.346	2.346	2.470	-	-	0	-	0.00%
2016-06-07	0	3.800	3.800	3.980	-	-	0	0	-	2.346	2.346	2.458	-	-	0	-	0.00%
2016-06-06	0	3.800	3.800	3.980	3.800	3.800	5,000	18,920	3.7840	2.346	2.346	2.458	2.346	2.346	8,098	2.3365	0.00%
2016-06-03	0	3.800	3.800	3.980	3.800	3.860	24,000	92,320	3.8467	2.346	2.346	2.458	2.346	2.383	38,869	2.3752	-2.31%
2016-06-02	0	3.890	3.820	3.920	3.890	3.920	8,000	31,300	3.9125	2.402	2.359	2.420	2.402	2.420	12,956	2.4158	2.10%
2016-06-01	0	3.810	3.810	3.940	3.810	3.940	72,000	283,160	3.9328	2.353	2.353	2.433	2.353	2.433	116,606	2.4283	-0.52%
2016-05-31	0	3.830	3.830	3.940	3.660	3.900	66,000	251,920	3.8170	2.365	2.365	2.433	2.260	2.408	106,889	2.3568	0.00%
2016-05-30	0	3.830	3.800	3.870	-	-	0	0	-	2.365	2.346	2.390	-	-	0	-	0.00%
2016-05-27	0	3.830	3.760	3.880	3.800	3.830	26,000	99,340	3.8208	2.365	2.322	2.396	2.346	2.365	42,108	2.3592	3.23%
2016-05-26	0	3.710	3.700	3.940	3.700	3.880	35,000	133,880	3.8251	2.291	2.285	2.433	2.285	2.396	56,683	2.3619	-2.88%
2016-05-25	0	3.820	3.820	3.940	3.470	3.900	60,000	226,380	3.7730	2.359	2.359	2.433	2.143	2.408	97,172	2.3297	0.53%
2016-05-24	0	3.800	3.800	3.900	3.800	3.900	34,000	131,780	3.8759	2.346	2.346	2.408	2.346	2.408	55,064	2.3932	-2.31%
2016-05-23	0	3.890	3.600	3.700	3.700	3.900	20,000	77,440	3.8720	2.402	2.223	2.285	2.285	2.408	32,391	2.3908	-0.26%
2016-05-20	0	3.900	3.740	4.000	-	-	0	0	-	2.408	2.309	2.470	-	-	0	-	0.00%
2016-05-19	0	3.900	3.810	3.900	-	-	0	0	-	2.408	2.353	2.408	-	-	0	-	0.00%
2016-05-18	0	3.900	3.840	3.930	3.760	3.900	136,000	525,040	3.8606	2.408	2.371	2.427	2.322	2.408	220,256	2.3838	0.00%
2016-05-17	0	3.900	3.810	3.990	3.900	3.900	4,000	15,600	3.9000	2.408	2.353	2.464	2.408	2.408	6,478	2.4081	0.00%
2016-05-16	0	3.900	3.810	4.000	-	-	0	0	-	2.408	2.353	2.470	-	-	0	-	0.00%
2016-05-13	0	3.900	3.800	4.000	-	-	0	0	-	2.408	2.346	2.470	-	-	0	-	0.00%
2016-05-12	0	3.900	3.800	4.000	-	-	0	0	-	2.408	2.346	2.470	-	-	0	-	0.00%
2016-05-11	0	3.900	3.810	4.000	-	-	0	0	-	2.408	2.353	2.470	-	-	0	-	0.00%
2016-05-10	0	3.900	3.900	3.960	3.880	3.950	34,000	132,760	3.9047	2.408	2.408	2.445	2.396	2.439	55,064	2.4110	-2.50%
2016-05-09	0	4.000	4.000	4.100	4.000	4.010	34,200	136,830	4.0009	2.470	2.470	2.532	2.470	2.476	55,388	2.4704	0.00%
2016-05-06	0	4.000	4.000	4.160	4.000	4.190	22,000	89,120	4.0509	2.470	2.470	2.569	2.470	2.587	35,630	2.5013	-1.23%
2016-05-05	0	4.050	4.000	4.100	-	-	0	0	-	2.501	2.470	2.532	-	-	0	-	0.00%
2016-05-04	0	4.050	4.000	4.080	3.990	4.050	16,000	64,680	4.0425	2.501	2.470	2.519	2.464	2.501	25,912	2.4961	1.00%
2016-05-03	0	4.010	4.000	4.090	4.000	4.100	17,000	68,700	4.0412	2.476	2.470	2.525	2.470	2.532	27,532	2.4953	0.25%
2016-04-29	0	4.000	4.000	4.050	3.890	4.000	20,000	78,440	3.9220	2.470	2.470	2.501	2.402	2.470	32,391	2.4217	0.00%
2016-04-28	0	4.000	3.980	4.490	4.000	4.000	4,000	16,000	4.0000	2.470	2.458	2.772	2.470	2.470	6,478	2.4699	0.00%
2016-04-27	0	4.000	4.000	4.150	4.000	4.010	30,000	120,240	4.0080	2.470	2.470	2.562	2.470	2.476	48,586	2.4748	0.00%
2016-04-26	0	4.000	4.000	4.100	3.820	4.100	99,000	391,230	3.9518	2.470	2.470	2.532	2.359	2.532	160,333	2.4401	2.04%
2016-04-25	0	3.920	3.920	4.050	3.920	4.050	48,000	191,900	3.9979	2.420	2.420	2.501	2.420	2.501	77,737	2.4686	-3.21%
2016-04-22	0	4.050	4.050	5.020	-	-	0	0	-	2.501	2.501	3.100	-	-	0	-	0.50%
2016-04-21	0	4.030	4.010	4.100	4.030	4.030	2,000	8,060	4.0300	2.488	2.476	2.532	2.488	2.488	3,239	2.4884	0.75%
2016-04-20	0	4.000	4.000	4.400	4.000	4.010	17,000	67,980	3.9988	2.470	2.470	2.717	2.470	2.476	27,532	2.4691	0.00%
2016-04-19	0	4.000	3.950	4.120	-	-	0	0	-	2.470	2.439	2.544	-	-	0	-	0.00%
2016-04-18	0	4.000	3.940	4.100	4.000	4.000	10,000	40,000	4.0000	2.470	2.433	2.532	2.470	2.470	16,195	2.4699	0.00%
2016-04-15	0	4.000	4.000	4.050	4.000	4.010	184,000	736,020	4.0001	2.470	2.470	2.501	2.470	2.476	297,993	2.4699	0.00%
2016-04-14	0	4.000	4.000	4.050	3.940	4.050	286,000	1,141,820	3.9924	2.470	2.470	2.501	2.433	2.501	463,185	2.4651	-0.50%
2016-04-13	0	4.020	4.000	4.050	4.010	4.100	54,000	217,940	4.0359	2.482	2.470	2.501	2.476	2.532	87,455	2.4920	1.52%
2016-04-12	0	3.960	3.920	3.980	3.900	3.980	160,000	629,080	3.9318	2.445	2.420	2.458	2.408	2.458	259,124	2.4277	2.06%
2016-04-11	0	3.880	3.820	3.900	3.850	3.880	46,000	178,180	3.8735	2.396	2.359	2.408	2.377	2.396	74,498	2.3917	0.52%
2016-04-08	0	3.860	3.830	3.860	3.840	3.900	107,000	414,710	3.8758	2.383	2.365	2.383	2.371	2.408	173,290	2.3932	1.58%
2016-04-07	0	3.800	3.800	3.860	3.780	3.810	52,000	197,540	3.7988	2.346	2.346	2.383	2.334	2.353	84,215	2.3457	0.00%
2016-04-06	0	3.800	3.800	3.820	3.800	3.800	166,000	630,800	3.8000	2.346	2.346	2.359	2.346	2.346	268,842	2.3464	0.00%
2016-04-05	0	3.800	3.800	3.830	3.790	3.810	244,000	927,280	3.8003	2.346	2.346	2.365	2.340	2.353	395,165	2.3466	-0.26%
2016-04-01	0	3.810	3.810	3.850	3.800	3.800	11,000	41,760	3.7964	2.353	2.353	2.377	2.346	2.346	17,815	2.3441	0.26%
2016-03-31	0	3.800	3.800	3.850	3.800	3.800	22,000	83,600	3.8000	2.346	2.346	2.377	2.346	2.346	35,630	2.3464	0.00%
2016-03-30	0	3.800	3.800	3.850	3.750	3.850	78,000	295,120	3.7836	2.346	2.346	2.377	2.315	2.377	126,323	2.3362	-3.55%
2016-03-29	0	3.940	3.790	3.940	3.860	3.950	68,000	265,680	3.9071	2.433	2.340	2.433	2.383	2.439	110,128	2.4125	0.51%
2016-03-24	0	3.920	3.780	3.940	3.600	3.920	571,166	2,115,315	3.7035	2.420	2.334	2.433	2.223	2.420	925,019	2.2868	6.52%
2016-03-23	0	3.680	3.630	3.700	3.590	3.680	43,000	156,130	3.6309	2.272	2.241	2.285	2.217	2.272	69,640	2.2420	1.94%
2016-03-22	0	3.610	3.610	3.690	3.600	3.610	4,000	14,420	3.6050	2.229	2.229	2.278	2.223	2.229	6,478	2.2260	-2.43%
2016-03-21	0	3.700	3.590	3.700	3.540	3.700	114,000	410,920	3.6046	2.285	2.217	2.285	2.186	2.285	184,626	2.2257	0.00%
2016-03-18	0	3.700	3.650	3.720	3.660	3.700	56,000	205,820	3.6754	2.285	2.254	2.297	2.260	2.285	90,694	2.2694	0.27%
2016-03-17	0	3.690	3.580	3.700	3.610	3.700	44,000	160,360	3.6445	2.278	2.211	2.285	2.229	2.285	71,259	2.2504	1.10%
2016-03-16	0	3.650	3.620	3.680	3.620	3.670	64,000	233,500	3.6484	2.254	2.235	2.272	2.235	2.266	103,650	2.2528	0.83%
2016-03-15	0	3.620	3.620	3.690	3.600	3.690	98,000	356,180	3.6345	2.235	2.235	2.278	2.223	2.278	158,714	2.2442	-2.16%
2016-03-14	0	3.700	3.650	3.700	3.560	3.700	44,000	160,760	3.6536	2.285	2.254	2.285	2.198	2.285	71,259	2.2560	2.49%
2016-03-11	0	3.610	3.610	3.680	3.550	3.740	116,000	420,300	3.6233	2.229	2.229	2.272	2.192	2.309	187,865	2.2372	-0.28%
2016-03-10	0	3.620	3.600	3.650	3.620	3.680	38,000	138,460	3.6437	2.235	2.223	2.254	2.235	2.272	61,542	2.2498	-2.16%
2016-03-09	0	3.700	3.560	3.700	3.660	3.720	86,000	316,040	3.6749	2.285	2.198	2.285	2.260	2.297	139,279	2.2691	0.54%
2016-03-08	0	3.680	3.680	3.700	3.490	3.700	636,000	2,311,800	3.6349	2.272	2.272	2.285	2.155	2.285	1,030,020	2.2444	3.37%
2016-03-07	0	3.560	3.530	3.690	3.530	3.750	236,000	855,940	3.6269	2.198	2.180	2.278	2.180	2.315	382,209	2.2395	-3.78%
2016-03-04	0	3.700	3.640	3.700	3.650	3.730	172,000	635,100	3.6924	2.285	2.248	2.285	2.254	2.303	278,559	2.2799	1.93%
2016-03-03	0	3.630	3.530	3.630	3.550	3.650	279,000	1,001,460	3.5895	2.241	2.180	2.241	2.192	2.254	451,848	2.2164	0.83%
2016-03-02	0	3.600	3.500	3.650	3.430	3.600	318,027	1,115,695	3.5082	2.223	2.161	2.254	2.118	2.223	515,054	2.1662	1.12%
2016-03-01	0	3.560	3.500	3.560	3.500	3.560	22,000	77,120	3.5055	2.198	2.161	2.198	2.161	2.198	35,630	2.1645	1.42%
2016-02-29	0	3.510	3.500	3.620	3.380	3.600	348,000	1,216,920	3.4969	2.167	2.161	2.235	2.087	2.223	563,596	2.1592	-1.40%
2016-02-26	0	3.560	3.530	3.580	3.470	3.620	189,000	670,120	3.5456	2.198	2.180	2.211	2.143	2.235	306,091	2.1893	1.14%
2016-02-25	0	3.520	3.410	3.520	3.400	3.600	268,000	931,980	3.4775	2.173	2.106	2.173	2.099	2.223	434,034	2.1473	0.57%
2016-02-24	0	3.500	3.500	3.540	3.490	3.740	402,000	1,423,080	3.5400	2.161	2.161	2.186	2.155	2.309	651,050	2.1858	-4.63%
2016-02-23	0	3.670	3.670	3.680	3.090	3.800	1,966,390	6,795,831	3.4560	2.266	2.266	2.272	1.908	2.346	3,184,624	2.1340	7.94%
2016-02-22	0	3.400	3.300	3.400	2.650	3.420	5,878,500	16,814,810	2.8604	2.099	2.038	2.099	1.636	2.112	9,520,396	1.7662	0.00%
2016-02-19	0	7.200	7.100	7.300	7.100	7.640	663,500	4,929,338	7.4293	2.099	2.070	2.129	2.070	2.228	2,275,532	2.1662	-3.87%
2016-02-18	0	7.490	7.420	7.490	7.070	7.490	1,013,000	7,336,660	7.2425	2.184	2.164	2.184	2.061	2.184	3,474,173	2.1118	7.00%
2016-02-17	0	7.000	6.960	7.000	6.900	7.080	363,000	2,538,660	6.9936	2.041	2.029	2.041	2.012	2.064	1,244,941	2.0392	1.45%
2016-02-16	0	6.900	6.850	6.900	6.820	7.030	254,000	1,761,380	6.9346	2.012	1.997	2.012	1.989	2.050	871,116	2.0220	0.29%
2016-02-15	0	6.880	6.750	6.870	6.720	7.020	840,000	5,793,980	6.8976	2.006	1.968	2.003	1.959	2.047	2,880,855	2.0112	2.69%
2016-02-12	0	6.700	6.650	6.700	6.550	7.120	618,390	4,235,004	6.8484	1.954	1.939	1.954	1.910	2.076	2,120,823	1.9969	-3.46%
2016-02-11	0	6.940	6.830	6.940	6.600	7.140	498,000	3,401,440	6.8302	2.024	1.991	2.024	1.924	2.082	1,707,935	1.9916	-2.66%
2016-02-05	0	7.130	7.050	7.130	6.960	7.410	271,000	1,932,460	7.1308	2.079	2.056	2.079	2.029	2.161	929,419	2.0792	2.15%
2016-02-04	0	6.980	6.980	7.000	6.800	7.050	574,500	4,001,010	6.9643	2.035	2.035	2.041	1.983	2.056	1,970,299	2.0307	3.25%
2016-02-03	0	6.760	6.700	6.760	6.500	6.950	1,013,750	6,803,582	6.7113	1.971	1.954	1.971	1.895	2.026	3,476,746	1.9569	-1.31%
2016-02-02	0	6.850	6.820	6.850	6.390	6.890	1,481,700	9,894,015	6.6775	1.997	1.989	1.997	1.863	2.009	5,081,622	1.9470	7.37%
2016-02-01	0	6.380	6.300	6.380	6.120	6.460	485,000	3,047,790	6.2841	1.860	1.837	1.860	1.784	1.884	1,663,351	1.8323	5.63%
2016-01-29	0	6.040	6.040	6.110	5.750	6.300	1,171,000	6,961,000	5.9445	1.761	1.761	1.782	1.677	1.837	4,016,049	1.7333	5.41%
2016-01-28	0	5.730	5.700	5.730	5.730	5.740	47,000	269,370	5.7313	1.671	1.662	1.671	1.671	1.674	161,191	1.6711	0.00%
2016-01-27	0	5.730	5.600	5.730	5.660	5.800	58,000	328,560	5.6648	1.671	1.633	1.671	1.650	1.691	198,916	1.6518	1.24%
2016-01-26	0	5.660	5.580	5.660	5.580	5.660	42,000	237,380	5.6519	1.650	1.627	1.650	1.627	1.650	144,043	1.6480	0.00%
2016-01-25	0	5.660	5.600	5.660	5.650	5.730	30,000	170,480	5.6827	1.650	1.633	1.650	1.647	1.671	102,888	1.6570	-0.70%
2016-01-22	0	5.700	5.700	5.730	5.600	5.730	32,000	182,180	5.6931	1.662	1.662	1.671	1.633	1.671	109,747	1.6600	0.00%
2016-01-21	0	5.700	5.580	5.700	5.700	5.710	76,000	433,800	5.7079	1.662	1.627	1.662	1.662	1.665	260,649	1.6643	0.53%
2016-01-20	0	5.670	5.610	5.690	5.610	5.700	80,000	452,500	5.6563	1.653	1.636	1.659	1.636	1.662	274,367	1.6493	-0.70%
2016-01-19	0	5.710	5.630	5.730	5.710	5.710	10,000	57,100	5.7100	1.665	1.642	1.671	1.665	1.665	34,296	1.6649	1.78%
2016-01-18	0	5.610	5.610	5.640	5.580	5.750	29,000	163,650	5.6431	1.636	1.636	1.645	1.627	1.677	99,458	1.6454	-1.41%
2016-01-15	0	5.690	5.640	5.710	5.690	5.710	36,000	205,520	5.7089	1.659	1.645	1.665	1.659	1.665	123,465	1.6646	-0.35%
2016-01-14	0	5.710	5.670	5.760	5.690	5.720	84,000	479,160	5.7043	1.665	1.653	1.680	1.659	1.668	288,085	1.6633	-1.55%
2016-01-13	0	5.800	5.700	5.860	5.720	5.800	20,000	114,900	5.7450	1.691	1.662	1.709	1.668	1.691	68,592	1.6751	-0.68%
2016-01-12	0	5.840	5.700	5.840	5.700	5.840	158,500	917,810	5.7906	1.703	1.662	1.703	1.662	1.703	543,590	1.6884	1.39%
2016-01-11	0	5.760	5.800	5.830	5.680	5.760	163,000	934,250	5.7316	1.680	1.691	1.700	1.656	1.680	559,023	1.6712	0.52%
2016-01-08	0	5.730	5.730	5.790	5.690	5.800	180,000	1,033,620	5.7423	1.671	1.671	1.688	1.659	1.691	617,326	1.6744	0.35%
2016-01-07	0	5.710	5.710	5.720	5.670	5.710	88,000	500,280	5.6850	1.665	1.665	1.668	1.653	1.665	301,804	1.6576	-1.55%
2016-01-06	0	5.800	5.800	5.850	5.800	5.800	24,000	139,200	5.8000	1.691	1.691	1.706	1.691	1.691	82,310	1.6912	-0.17%
2016-01-05	0	5.810	5.760	5.890	5.630	5.840	272,000	1,568,140	5.7652	1.694	1.680	1.717	1.642	1.703	932,848	1.6810	0.17%
2016-01-04	0	5.800	5.800	5.810	5.750	5.900	142,600	833,530	5.8452	1.691	1.691	1.694	1.677	1.720	489,059	1.7044	-1.69%
2015-12-31	0	5.900	5.860	5.900	5.840	5.900	56,000	329,000	5.8750	1.720	1.709	1.720	1.703	1.720	192,057	1.7130	1.37%
2015-12-30	0	5.820	5.810	5.850	5.780	5.860	300,000	1,745,560	5.8185	1.697	1.694	1.706	1.685	1.709	1,028,877	1.6966	0.17%
2015-12-29	0	5.810	5.780	5.810	5.750	5.860	425,200	2,467,592	5.8034	1.694	1.685	1.694	1.677	1.709	1,458,261	1.6921	0.35%
2015-12-28	0	5.790	5.760	5.810	5.720	5.860	243,000	1,401,110	5.7659	1.688	1.680	1.694	1.668	1.709	833,390	1.6812	0.87%
2015-12-24	0	5.740	5.700	5.760	5.620	5.760	165,000	935,180	5.6678	1.674	1.662	1.680	1.639	1.680	565,882	1.6526	3.05%
2015-12-23	0	5.570	5.570	5.650	5.550	5.650	117,000	653,900	5.5889	1.624	1.624	1.647	1.618	1.647	401,262	1.6296	-2.28%
2015-12-22	0	5.700	5.600	5.700	5.420	5.790	460,000	2,592,430	5.6357	1.662	1.633	1.662	1.580	1.688	1,577,611	1.6433	2.15%
2015-12-21	0	5.580	5.580	5.610	5.550	5.900	1,240,000	7,099,410	5.7253	1.627	1.627	1.636	1.618	1.720	4,252,690	1.6694	-6.22%
2015-12-18	0	5.950	5.950	5.990	5.420	6.300	2,595,644	14,943,455	5.7571	1.735	1.735	1.747	1.580	1.837	8,901,992	1.6787	91.94%
2015-12-17	0	3.100	3.100	3.130	3.100	3.100	30,000	93,000	3.1000	0.904	0.904	0.913	0.904	0.904	102,888	0.9039	0.00%
2015-12-16	0	3.100	3.100	3.150	3.100	3.130	45,000	139,890	3.1087	0.904	0.904	0.918	0.904	0.913	154,331	0.9064	-1.59%
2015-12-15	0	3.150	3.150	3.190	3.100	3.110	45,000	139,680	3.1040	0.918	0.918	0.930	0.904	0.907	154,331	0.9051	1.61%
2015-12-14	0	3.100	3.100	3.190	3.090	3.100	59,000	182,420	3.0919	0.904	0.904	0.930	0.901	0.904	202,346	0.9015	0.00%
2015-12-11	0	3.100	3.100	3.250	3.090	3.100	38,000	117,580	3.0942	0.904	0.904	0.948	0.901	0.904	130,324	0.9022	0.00%
2015-12-10	0	3.100	3.090	3.290	-	-	0	0	-	0.904	0.901	0.959	-	-	0	-	0.00%
2015-12-09	0	3.100	3.100	3.200	3.100	3.100	50,000	155,000	3.1000	0.904	0.904	0.933	0.904	0.904	171,479	0.9039	1.64%
2015-12-08	0	3.050	2.960	3.250	3.040	3.050	6,000	18,280	3.0467	0.889	0.863	0.948	0.886	0.889	20,578	0.8883	0.00%
2015-12-07	0	3.050	2.950	3.230	-	-	0	0	-	0.889	0.860	0.942	-	-	0	-	0.00%
2015-12-04	0	3.050	2.920	3.200	-	-	1,000	2,886	2.8860	0.889	0.851	0.933	-	-	3,430	0.8415	0.00%
2015-12-03	0	3.050	3.000	3.200	3.050	3.050	2,000	6,100	3.0500	0.889	0.875	0.933	0.889	0.889	6,859	0.8893	1.67%
2015-12-02	0	3.000	2.930	3.050	-	-	0	0	-	0.875	0.854	0.889	-	-	0	-	0.00%
2015-12-01	0	3.000	3.000	3.240	3.000	3.010	5,000	14,990	2.9980	0.875	0.875	0.945	0.875	0.878	17,148	0.8742	-2.60%
2015-11-30	0	3.080	3.040	3.130	3.080	3.150	100,000	310,920	3.1092	0.898	0.886	0.913	0.898	0.918	342,959	0.9066	-0.32%
2015-11-27	0	3.090	2.990	3.090	-	-	0	0	-	0.901	0.872	0.901	-	-	0	-	0.00%
2015-11-26	0	3.090	3.000	3.130	3.070	3.090	58,000	178,640	3.0800	0.901	0.875	0.913	0.895	0.901	198,916	0.8981	1.64%
2015-11-25	0	3.040	2.980	3.090	2.990	3.040	96,000	288,960	3.0100	0.886	0.869	0.901	0.872	0.886	329,241	0.8777	1.67%
2015-11-24	0	2.990	2.920	2.990	2.900	3.000	46,000	135,200	2.9391	0.872	0.851	0.872	0.846	0.875	157,761	0.8570	-0.33%
2015-11-23	0	3.000	2.850	3.090	-	-	0	0	-	0.875	0.831	0.901	-	-	0	-	0.00%
2015-11-20	0	3.000	2.820	3.090	-	-	0	0	-	0.875	0.822	0.901	-	-	0	-	0.00%
2015-11-19	0	3.000	2.880	3.090	3.000	3.000	20,000	60,000	3.0000	0.875	0.840	0.901	0.875	0.875	68,592	0.8747	0.00%
2015-11-18	0	3.000	2.960	3.000	-	-	0	0	-	0.875	0.863	0.875	-	-	0	-	0.00%
2015-11-17	0	3.000	2.950	3.090	-	-	0	0	-	0.875	0.860	0.901	-	-	0	-	0.00%
2015-11-16	0	3.000	2.950	3.090	-	-	0	0	-	0.875	0.860	0.901	-	-	0	-	0.00%
2015-11-13	0	3.000	2.950	3.070	3.000	3.000	16,000	48,000	3.0000	0.875	0.860	0.895	0.875	0.875	54,873	0.8747	0.67%
2015-11-12	0	2.980	2.980	3.060	2.970	3.000	60,000	179,440	2.9907	0.869	0.869	0.892	0.866	0.875	205,775	0.8720	-0.67%
2015-11-11	0	3.000	2.960	3.030	2.990	3.000	22,000	65,980	2.9991	0.875	0.863	0.883	0.872	0.875	75,451	0.8745	1.35%
2015-11-10	0	2.960	2.930	3.020	2.960	2.960	2,000	5,920	2.9600	0.863	0.854	0.881	0.863	0.863	6,859	0.8631	0.34%
2015-11-09	0	2.950	2.950	3.020	2.950	2.950	2,000	5,900	2.9500	0.860	0.860	0.881	0.860	0.860	6,859	0.8602	0.00%
2015-11-06	0	2.950	2.950	3.020	-	-	0	0	-	0.860	0.860	0.881	-	-	0	-	0.00%
2015-11-05	0	2.950	2.950	3.040	2.920	3.100	34,000	103,000	3.0294	0.860	0.860	0.886	0.851	0.904	116,606	0.8833	-1.67%
2015-11-04	0	3.000	2.910	3.090	-	-	0	0	-	0.875	0.848	0.901	-	-	0	-	0.00%
2015-11-03	0	3.000	2.890	3.090	-	-	0	0	-	0.875	0.843	0.901	-	-	0	-	0.00%
2015-11-02	0	3.000	2.850	3.080	2.990	3.000	20,000	59,980	2.9990	0.875	0.831	0.898	0.872	0.875	68,592	0.8744	4.17%
2015-10-30	0	2.880	2.880	2.990	-	-	0	0	-	0.840	0.840	0.872	-	-	0	-	0.35%
2015-10-29	0	2.870	2.820	2.980	-	-	0	0	-	0.837	0.822	0.869	-	-	0	-	0.00%
2015-10-28	0	2.870	2.870	3.000	2.820	2.830	30,000	84,820	2.8273	0.837	0.837	0.875	0.822	0.825	102,888	0.8244	-4.33%
2015-10-27	0	3.000	2.870	3.060	-	-	0	0	-	0.875	0.837	0.892	-	-	0	-	0.00%
2015-10-26	0	3.000	2.830	3.100	-	-	0	0	-	0.875	0.825	0.904	-	-	0	-	0.00%
2015-10-23	0	3.000	2.850	3.100	-	-	0	0	-	0.875	0.831	0.904	-	-	0	-	0.00%
2015-10-22	0	3.000	2.830	3.100	-	-	0	0	-	0.875	0.825	0.904	-	-	0	-	0.00%
2015-10-20	0	3.000	2.830	3.100	-	-	0	0	-	0.875	0.825	0.904	-	-	0	-	0.00%
2015-10-19	0	3.000	2.950	3.100	-	-	0	0	-	0.875	0.860	0.904	-	-	0	-	0.00%
2015-10-16	0	3.000	2.940	3.000	-	-	0	0	-	0.875	0.857	0.875	-	-	0	-	0.00%
2015-10-15	0	3.000	2.950	3.000	-	-	0	0	-	0.875	0.860	0.875	-	-	0	-	-1.32%
2015-10-14	0	3.040	2.930	3.130	-	-	0	0	-	0.886	0.854	0.913	-	-	0	-	0.00%
2015-10-13	0	3.040	2.950	3.060	3.040	3.040	50,000	152,000	3.0400	0.886	0.860	0.892	0.886	0.886	171,479	0.8864	1.33%
2015-10-12	0	3.000	3.000	3.100	3.000	3.000	26,600	79,716	2.9968	0.875	0.875	0.904	0.875	0.875	91,227	0.8738	0.00%
2015-10-09	0	3.000	2.850	-	-	-	0	0	-	0.875	0.831	-	-	-	0	-	0.00%
2015-10-08	0	3.000	2.850	3.200	3.000	3.000	30,000	90,000	3.0000	0.875	0.831	0.933	0.875	0.875	102,888	0.8747	0.00%
2015-10-07	0	3.000	2.860	3.000	3.000	3.010	8,000	24,060	3.0075	0.875	0.834	0.875	0.875	0.878	27,437	0.8769	1.69%
2015-10-06	0	2.950	2.830	3.010	-	-	0	0	-	0.860	0.825	0.878	-	-	0	-	0.00%
2015-10-05	0	2.950	2.820	3.010	-	-	0	0	-	0.860	0.822	0.878	-	-	0	-	0.00%
2015-10-02	0	2.950	2.830	3.050	-	-	0	0	-	0.860	0.825	0.889	-	-	0	-	0.00%
2015-09-30	0	2.950	2.820	3.140	-	-	0	0	-	0.860	0.822	0.916	-	-	0	-	0.00%
2015-09-29	0	2.950	2.760	3.150	-	-	0	0	-	0.860	0.805	0.918	-	-	0	-	0.00%
2015-09-25	0	2.950	2.820	3.050	-	-	0	0	-	0.860	0.822	0.889	-	-	0	-	0.00%
2015-09-24	0	2.950	2.860	-	-	-	0	0	-	0.860	0.834	-	-	-	0	-	0.00%
2015-09-23	0	2.950	2.880	3.000	-	-	0	0	-	0.860	0.840	0.875	-	-	0	-	0.00%
2015-09-22	0	2.950	2.950	3.080	2.870	2.950	106,000	308,360	2.9091	0.860	0.860	0.898	0.837	0.860	363,536	0.8482	-1.67%
2015-09-21	0	3.000	2.870	3.010	-	-	0	0	-	0.875	0.837	0.878	-	-	0	-	0.00%
2015-09-18	0	3.000	2.910	3.000	2.990	3.000	20,000	59,900	2.9950	0.875	0.848	0.875	0.872	0.875	68,592	0.8733	0.67%
2015-09-17	0	2.980	2.850	2.980	2.780	2.990	72,000	208,000	2.8889	0.869	0.831	0.869	0.811	0.872	246,930	0.8423	4.56%
2015-09-16	0	2.850	2.760	3.020	-	-	0	0	-	0.831	0.805	0.881	-	-	0	-	0.00%
2015-09-15	0	2.850	2.770	3.000	-	-	0	0	-	0.831	0.808	0.875	-	-	0	-	0.00%
2015-09-14	0	2.850	2.840	3.010	-	-	0	0	-	0.831	0.828	0.878	-	-	0	-	0.00%
2015-09-11	0	2.850	2.850	3.010	2.840	2.850	30,000	85,200	2.8400	0.831	0.831	0.878	0.828	0.831	102,888	0.8281	0.00%
2015-09-10	0	2.850	2.850	3.000	2.830	2.830	3,000	8,360	2.7867	0.831	0.831	0.875	0.825	0.825	10,289	0.8125	-4.36%
2015-09-09	0	2.980	2.880	3.050	-	-	0	0	-	0.869	0.840	0.889	-	-	0	-	0.00%
2015-09-08	0	2.980	2.830	3.180	-	-	0	0	-	0.869	0.825	0.927	-	-	0	-	0.00%
2015-09-07	0	2.980	2.810	3.000	2.980	2.980	10,000	29,800	2.9800	0.869	0.819	0.875	0.869	0.869	34,296	0.8689	-0.67%
2015-09-04	0	3.000	2.750	3.000	2.990	3.000	56,000	167,980	2.9996	0.875	0.802	0.875	0.872	0.875	192,057	0.8746	0.00%
2015-09-02	0	3.000	2.880	3.000	-	-	660	1,815	2.7500	0.875	0.840	0.875	-	-	2,264	0.8018	0.00%
2015-09-01	0	3.000	2.890	3.000	-	-	0	0	-	0.875	0.843	0.875	-	-	0	-	-2.91%
2015-08-31	0	3.090	3.050	3.100	3.000	3.100	48,000	148,020	3.0838	0.901	0.889	0.904	0.875	0.904	164,620	0.8992	3.00%
2015-08-28	0	3.000	2.910	3.000	3.000	3.000	24,000	72,000	3.0000	0.875	0.848	0.875	0.875	0.875	82,310	0.8747	0.00%
2015-08-27	0	3.000	2.940	3.000	2.940	3.050	498,000	1,500,500	3.0131	0.875	0.857	0.875	0.857	0.889	1,707,935	0.8785	4.17%
2015-08-26	0	2.880	2.880	2.990	2.820	3.000	100,000	296,700	2.9670	0.840	0.840	0.872	0.822	0.875	342,959	0.8651	1.41%
2015-08-25	0	2.840	2.910	2.920	2.760	2.950	80,335	228,244	2.8412	0.828	0.848	0.851	0.805	0.860	275,516	0.8284	-3.40%
2015-08-24	0	2.940	2.760	3.000	-	-	0	0	-	0.857	0.805	0.875	-	-	0	-	0.00%
2015-08-21	0	2.940	2.940	3.060	2.930	2.940	30,000	87,920	2.9307	0.857	0.857	0.892	0.854	0.857	102,888	0.8545	-5.16%
2015-08-20	0	3.100	2.910	3.120	2.940	3.100	104,000	316,620	3.0444	0.904	0.848	0.910	0.857	0.904	356,677	0.8877	5.44%
2015-08-19	0	2.940	2.900	3.000	-	-	0	0	-	0.857	0.846	0.875	-	-	0	-	0.00%
2015-08-18	0	2.940	2.900	3.050	-	-	0	0	-	0.857	0.846	0.889	-	-	0	-	0.00%
2015-08-17	0	2.940	2.940	3.080	2.940	2.940	54,000	158,760	2.9400	0.857	0.857	0.898	0.857	0.857	185,198	0.8572	0.00%
2015-08-14	0	2.940	2.940	3.050	-	-	0	0	-	0.857	0.857	0.889	-	-	0	-	0.00%
2015-08-13	0	2.940	2.940	2.980	2.940	2.940	14,000	41,160	2.9400	0.857	0.857	0.869	0.857	0.857	48,014	0.8572	0.00%
2015-08-12	0	2.940	2.930	3.020	-	-	0	0	-	0.857	0.854	0.881	-	-	0	-	0.00%
2015-08-11	0	2.940	2.900	3.070	-	-	0	0	-	0.857	0.846	0.895	-	-	0	-	0.00%
2015-08-10	0	2.940	2.940	3.000	2.800	2.920	24,000	69,300	2.8875	0.857	0.857	0.875	0.816	0.851	82,310	0.8419	-2.00%
2015-08-07	0	3.000	2.840	3.130	-	-	0	0	-	0.875	0.828	0.913	-	-	0	-	0.00%
2015-08-06	0	3.000	2.900	3.150	-	-	0	0	-	0.875	0.846	0.918	-	-	0	-	0.00%
2015-08-05	0	3.000	2.900	3.150	-	-	0	0	-	0.875	0.846	0.918	-	-	0	-	0.00%
2015-08-04	0	3.000	2.810	3.130	-	-	0	0	-	0.875	0.819	0.913	-	-	0	-	0.00%
2015-08-03	0	3.000	3.000	3.010	3.000	3.010	52,000	156,020	3.0004	0.875	0.875	0.878	0.875	0.878	178,339	0.8749	0.00%
2015-07-31	0	3.000	2.940	3.130	3.000	3.000	8,000	24,000	3.0000	0.875	0.857	0.913	0.875	0.875	27,437	0.8747	0.00%
2015-07-30	0	3.000	2.900	3.130	-	-	0	0	-	0.875	0.846	0.913	-	-	0	-	0.00%
2015-07-29	0	3.000	3.000	3.130	2.900	3.100	62,000	191,800	3.0935	0.875	0.875	0.913	0.846	0.904	212,635	0.9020	-4.46%
2015-07-28	0	3.140	2.800	3.140	2.900	3.150	14,000	41,400	2.9571	0.916	0.816	0.916	0.846	0.918	48,014	0.8622	10.18%
2015-07-27	0	2.850	2.820	3.050	2.790	3.010	200,000	597,640	2.9882	0.831	0.822	0.889	0.814	0.878	685,918	0.8713	-5.94%
2015-07-24	0	3.030	2.880	3.030	-	-	0	0	-	0.883	0.840	0.883	-	-	0	-	-0.66%
2015-07-23	0	3.050	2.910	3.050	-	-	0	0	-	0.889	0.848	0.889	-	-	0	-	0.00%
2015-07-22	0	3.050	2.900	3.050	-	-	0	0	-	0.889	0.846	0.889	-	-	0	-	0.00%
2015-07-21	0	3.050	2.900	3.050	-	-	0	0	-	0.889	0.846	0.889	-	-	0	-	0.00%
2015-07-20	0	3.050	3.050	3.110	3.000	3.080	12,000	36,260	3.0217	0.889	0.889	0.907	0.875	0.898	41,155	0.8811	-4.69%
2015-07-17	0	3.200	3.080	3.250	2.900	3.450	99,000	313,550	3.1672	0.933	0.898	0.948	0.846	1.006	339,529	0.9235	8.47%
2015-07-16	0	2.950	2.730	2.950	-	-	0	0	-	0.860	0.796	0.860	-	-	0	-	0.00%
2015-07-15	0	2.950	2.760	2.950	-	-	0	0	-	0.860	0.805	0.860	-	-	0	-	-1.67%
2015-07-14	0	3.000	2.900	3.000	3.000	3.000	11,000	32,850	2.9864	0.875	0.846	0.875	0.875	0.875	37,725	0.8708	7.14%
2015-07-13	0	2.800	2.800	2.900	-	-	0	0	-	0.816	0.816	0.846	-	-	0	-	0.72%
2015-07-10	0	2.780	2.700	2.900	-	-	0	0	-	0.811	0.787	0.846	-	-	0	-	0.00%
2015-07-09	0	2.780	2.780	2.900	-	-	0	0	-	0.811	0.811	0.846	-	-	0	-	0.36%
2015-07-08	0	2.770	2.600	2.780	2.400	2.770	499,000	1,354,190	2.7138	0.808	0.758	0.811	0.700	0.808	1,711,365	0.7913	2.59%
2015-07-07	0	2.700	2.600	2.900	-	-	0	0	-	0.787	0.758	0.846	-	-	0	-	0.00%
2015-07-06	0	2.700	2.460	2.890	2.640	2.710	146,000	391,980	2.6848	0.787	0.717	0.843	0.770	0.790	500,720	0.7828	-2.88%
2015-07-03	0	2.780	2.730	2.980	2.780	2.800	30,000	83,800	2.7933	0.811	0.796	0.869	0.811	0.816	102,888	0.8145	-4.14%
2015-07-02	0	2.900	2.780	3.050	-	-	0	0	-	0.846	0.811	0.889	-	-	0	-	0.00%
2015-06-30	0	2.900	2.900	3.040	2.810	2.910	108,000	313,480	2.9026	0.846	0.846	0.886	0.819	0.848	370,396	0.8463	-0.34%
2015-06-29	0	2.910	2.910	3.000	2.910	2.910	8,000	23,280	2.9100	0.848	0.848	0.875	0.848	0.848	27,437	0.8485	-1.36%
2015-06-26	0	2.950	2.950	3.030	2.950	2.960	6,000	17,720	2.9533	0.860	0.860	0.883	0.860	0.863	20,578	0.8611	-0.34%
2015-06-25	0	2.960	2.960	3.010	2.960	2.960	10,000	29,600	2.9600	0.863	0.863	0.878	0.863	0.863	34,296	0.8631	1.02%
2015-06-24	0	2.930	2.920	2.970	-	-	0	0	-	0.854	0.851	0.866	-	-	0	-	0.00%
2015-06-23	0	2.930	2.920	2.970	2.900	2.930	48,000	139,640	2.9092	0.854	0.851	0.866	0.846	0.854	164,620	0.8483	-1.01%
2015-06-22	0	2.960	2.900	3.080	2.950	2.960	34,000	100,500	2.9559	0.863	0.846	0.898	0.860	0.863	116,606	0.8619	0.00%
2015-06-19	0	2.960	2.910	2.980	2.920	2.960	66,000	194,920	2.9533	0.863	0.848	0.869	0.851	0.863	226,353	0.8611	0.34%
2015-06-18	0	2.950	2.930	2.960	-	-	0	0	-	0.860	0.854	0.863	-	-	0	-	0.00%
2015-06-17	0	2.950	2.930	3.000	2.950	2.990	104,000	306,960	2.9515	0.860	0.854	0.875	0.860	0.872	356,677	0.8606	-0.67%
2015-06-16	0	2.970	2.930	2.980	2.920	2.970	32,000	93,660	2.9269	0.866	0.854	0.869	0.851	0.866	109,747	0.8534	0.68%
2015-06-15	0	2.950	2.900	2.990	2.950	2.950	2,000	5,900	2.9500	0.860	0.846	0.872	0.860	0.860	6,859	0.8602	1.72%
2015-06-12	0	2.900	2.900	2.950	2.900	2.900	5,000	14,450	2.8900	0.846	0.846	0.860	0.846	0.846	17,148	0.8427	0.00%
2015-06-11	0	2.900	2.900	2.950	2.800	2.940	157,000	455,870	2.9036	0.846	0.846	0.860	0.816	0.857	538,445	0.8466	-3.65%
2015-06-10	0	3.010	3.010	3.020	3.010	3.030	42,000	126,840	3.0200	0.878	0.878	0.881	0.878	0.883	144,043	0.8806	-1.31%
2015-06-09	0	3.050	2.900	3.050	2.890	3.050	55,000	163,220	2.9676	0.889	0.846	0.889	0.843	0.889	188,627	0.8653	2.69%
2015-06-08	0	2.970	2.970	3.050	2.970	3.120	86,000	265,360	3.0856	0.866	0.866	0.889	0.866	0.910	294,945	0.8997	1.02%
2015-06-05	0	2.940	2.940	2.980	2.890	2.990	24,000	70,740	2.9475	0.857	0.857	0.869	0.843	0.872	82,310	0.8594	-2.00%
2015-06-04	0	3.000	3.000	3.070	2.960	3.160	158,000	473,300	2.9956	0.875	0.875	0.895	0.863	0.921	541,875	0.8734	-0.66%
2015-06-03	0	3.020	3.020	3.080	2.960	3.010	12,000	36,020	3.0017	0.881	0.881	0.898	0.863	0.878	41,155	0.8752	2.03%
2015-06-02	0	2.960	2.920	3.050	-	-	0	0	-	0.863	0.851	0.889	-	-	0	-	0.00%
2015-06-01	0	2.960	2.960	3.040	2.900	2.960	140,000	411,200	2.9371	0.863	0.863	0.886	0.846	0.863	480,142	0.8564	0.00%
2015-05-29	0	2.960	2.960	3.100	2.960	2.960	2,000	5,920	2.9600	0.863	0.863	0.904	0.863	0.863	6,859	0.8631	-0.34%
2015-05-28	0	2.970	2.900	3.040	2.960	2.980	6,000	17,820	2.9700	0.866	0.846	0.886	0.863	0.869	20,578	0.8660	-0.50%
2015-05-27	0	3.020	2.990	3.060	2.920	3.020	34,000	100,700	2.9618	0.870	0.862	0.882	0.842	0.870	117,973	0.8536	-0.98%
2015-05-26	0	3.050	3.050	3.070	3.010	3.010	4,000	12,040	3.0100	0.879	0.879	0.885	0.867	0.867	13,879	0.8675	1.67%
2015-05-22	0	3.000	3.000	3.060	3.000	3.010	60,000	180,220	3.0037	0.865	0.865	0.882	0.865	0.867	208,188	0.8657	-0.33%
2015-05-21	0	3.010	3.010	3.090	3.000	3.030	92,000	277,140	3.0124	0.867	0.867	0.891	0.865	0.873	319,222	0.8682	0.00%
2015-05-20	0	3.010	3.010	3.100	3.010	3.010	2,000	6,020	3.0100	0.867	0.867	0.893	0.867	0.867	6,940	0.8675	-1.95%
2015-05-19	0	3.070	3.050	3.200	3.050	3.100	31,000	94,800	3.0581	0.885	0.879	0.922	0.879	0.893	107,564	0.8813	0.66%
2015-05-18	0	3.050	3.050	3.100	3.000	3.180	283,000	866,860	3.0631	0.879	0.879	0.893	0.865	0.916	981,954	0.8828	1.67%
2015-05-15	0	3.000	3.000	3.050	3.000	3.060	56,000	169,240	3.0221	0.865	0.865	0.879	0.865	0.882	194,309	0.8710	-0.66%
2015-05-14	0	3.020	3.020	3.060	2.990	3.120	78,000	237,500	3.0449	0.870	0.870	0.882	0.862	0.899	270,645	0.8775	-5.03%
2015-05-13	0	3.180	3.120	3.180	3.000	3.200	219,000	679,910	3.1046	0.916	0.899	0.916	0.865	0.922	759,887	0.8948	4.95%
2015-05-12	0	3.030	3.030	3.100	3.000	3.110	27,000	83,060	3.0763	0.873	0.873	0.893	0.865	0.896	93,685	0.8866	-6.48%
2015-05-11	0	3.240	3.100	3.290	3.010	3.250	68,200	215,968	3.1667	0.934	0.893	0.948	0.867	0.937	236,640	0.9126	3.51%
2015-05-08	0	3.130	3.130	3.200	-	-	0	0	-	0.902	0.902	0.922	-	-	0	-	0.32%
2015-05-07	0	3.120	3.000	3.200	2.940	3.220	236,000	723,960	3.0676	0.899	0.865	0.922	0.847	0.928	818,873	0.8841	-2.50%
2015-05-06	0	3.200	3.200	3.260	3.200	3.770	459,000	1,556,980	3.3921	0.922	0.922	0.940	0.922	1.087	1,592,639	0.9776	-3.03%
2015-05-05	0	3.300	3.300	3.350	3.000	3.500	1,167,000	3,903,640	3.3450	0.951	0.951	0.965	0.865	1.009	4,049,259	0.9640	20.00%
2015-05-04	0	2.750	2.710	2.790	2.600	2.750	252,500	675,910	2.6769	0.793	0.781	0.804	0.749	0.793	876,125	0.7715	5.77%
2015-04-30	0	2.600	2.600	2.620	2.560	2.610	223,000	575,690	2.5816	0.749	0.749	0.755	0.738	0.752	773,766	0.7440	3.17%
2015-04-29	0	2.520	2.520	2.590	-	-	0	0	-	0.726	0.726	0.746	-	-	0	-	2.44%
2015-04-28	0	2.460	2.460	2.530	2.360	2.600	136,000	343,260	2.5240	0.709	0.709	0.729	0.680	0.749	471,893	0.7274	-2.77%
2015-04-27	0	2.530	2.530	2.600	2.530	2.610	140,000	361,960	2.5854	0.729	0.729	0.749	0.729	0.752	485,772	0.7451	0.40%
2015-04-24	0	2.520	2.510	2.590	2.510	2.590	288,000	728,740	2.5303	0.726	0.723	0.746	0.723	0.746	999,303	0.7292	0.80%
2015-04-23	0	2.500	2.500	2.600	2.500	2.510	97,000	242,590	2.5009	0.721	0.721	0.749	0.721	0.723	336,571	0.7208	-0.79%
2015-04-22	0	2.520	2.510	2.600	2.520	2.520	13,016	32,769	2.5176	0.726	0.723	0.749	0.726	0.726	45,163	0.7256	0.80%
2015-04-21	0	2.500	2.500	2.530	2.500	2.510	85,000	212,650	2.5018	0.721	0.721	0.729	0.721	0.723	294,933	0.7210	-0.40%
2015-04-20	0	2.510	2.500	2.560	2.510	2.510	4,000	10,040	2.5100	0.723	0.721	0.738	0.723	0.723	13,879	0.7234	-1.57%
2015-04-17	0	2.550	2.550	2.570	2.550	2.560	70,000	178,600	2.5514	0.735	0.735	0.741	0.735	0.738	242,886	0.7353	-0.39%
2015-04-16	0	2.560	2.510	2.560	-	-	0	0	-	0.738	0.723	0.738	-	-	0	-	0.00%
2015-04-15	0	2.560	2.510	2.560	2.560	2.560	10,000	25,600	2.5600	0.738	0.723	0.738	0.738	0.738	34,698	0.7378	0.00%
2015-04-14	0	2.560	2.550	2.580	2.550	2.560	70,000	178,600	2.5514	0.738	0.735	0.744	0.735	0.738	242,886	0.7353	-0.39%
2015-04-13	0	2.570	2.550	2.590	2.510	2.570	185,000	467,660	2.5279	0.741	0.735	0.746	0.723	0.741	641,913	0.7285	2.39%
2015-04-10	0	2.510	2.500	2.550	2.480	2.510	215,000	538,670	2.5054	0.723	0.721	0.735	0.715	0.723	746,007	0.7221	0.40%
2015-04-09	0	2.500	2.420	2.510	-	-	400	956	2.3900	0.721	0.697	0.723	-	-	1,388	0.6888	0.00%
2015-04-08	0	2.500	2.470	2.510	2.500	2.500	110,000	275,000	2.5000	0.721	0.712	0.723	0.721	0.721	381,678	0.7205	0.00%
2015-04-02	0	2.500	2.450	2.510	2.500	2.500	136,000	340,000	2.5000	0.721	0.706	0.723	0.721	0.721	471,893	0.7205	0.00%
2015-04-01	0	2.500	2.430	2.500	-	-	0	0	-	0.721	0.700	0.721	-	-	0	-	0.00%
2015-03-31	0	2.500	2.430	2.500	-	-	0	0	-	0.721	0.700	0.721	-	-	0	-	0.00%
2015-03-30	0	2.500	2.400	2.500	-	-	0	0	-	0.721	0.692	0.721	-	-	0	-	0.00%
2015-03-27	0	2.500	2.420	2.510	2.500	2.500	139,000	347,400	2.4993	0.721	0.697	0.723	0.721	0.721	482,302	0.7203	1.63%
2015-03-26	0	2.460	2.400	2.520	2.460	2.460	20,800	51,144	2.4588	0.709	0.692	0.726	0.709	0.709	72,172	0.7086	-0.40%
2015-03-25	0	2.470	2.470	2.540	2.470	2.470	10,000	24,700	2.4700	0.712	0.712	0.732	0.712	0.712	34,698	0.7119	-1.20%
2015-03-24	0	2.500	2.460	2.530	2.400	2.500	33,000	81,390	2.4664	0.721	0.709	0.729	0.692	0.721	114,503	0.7108	2.46%
2015-03-23	0	2.440	2.400	2.570	-	-	0	0	-	0.703	0.692	0.741	-	-	0	-	0.00%
2015-03-20	0	2.440	2.430	2.490	2.410	2.450	300,000	727,580	2.4253	0.703	0.700	0.718	0.695	0.706	1,040,941	0.6990	0.83%
2015-03-19	0	2.420	2.420	2.520	2.200	2.200	10,000	22,000	2.2000	0.697	0.697	0.726	0.634	0.634	34,698	0.6340	-3.97%
2015-03-18	0	2.520	2.460	2.560	-	-	0	0	-	0.726	0.709	0.738	-	-	0	-	0.00%
2015-03-17	0	2.520	2.480	2.520	2.570	2.600	24,000	61,940	2.5808	0.726	0.715	0.726	0.741	0.749	83,275	0.7438	0.80%
2015-03-16	0	2.500	2.480	2.590	-	-	0	0	-	0.721	0.715	0.746	-	-	0	-	0.00%
2015-03-13	0	2.500	2.480	2.550	-	-	0	0	-	0.721	0.715	0.735	-	-	0	-	0.00%
2015-03-12	0	2.500	2.500	2.550	2.480	2.490	7,000	17,380	2.4829	0.721	0.721	0.735	0.715	0.718	24,289	0.7156	1.21%
2015-03-11	0	2.470	2.470	2.590	-	-	0	0	-	0.712	0.712	0.746	-	-	0	-	0.00%
2015-03-10	0	2.470	2.470	2.580	-	-	0	0	-	0.712	0.712	0.744	-	-	0	-	0.00%
2015-03-09	0	2.470	2.470	2.580	-	-	0	0	-	0.712	0.712	0.744	-	-	0	-	0.00%
2015-03-06	0	2.470	2.470	2.580	2.470	2.560	31,000	76,890	2.4803	0.712	0.712	0.744	0.712	0.738	107,564	0.7148	-2.37%
2015-03-05	0	2.530	2.480	2.580	-	-	0	0	-	0.729	0.715	0.744	-	-	0	-	0.00%
2015-03-04	0	2.530	2.530	2.580	2.480	2.580	64,000	164,220	2.5659	0.729	0.729	0.744	0.715	0.744	222,067	0.7395	0.80%
2015-03-03	0	2.510	2.480	2.590	-	-	0	0	-	0.723	0.715	0.746	-	-	0	-	0.00%
2015-03-02	0	2.510	2.510	2.590	2.470	2.470	10,000	24,700	2.4700	0.723	0.723	0.746	0.712	0.712	34,698	0.7119	-1.57%
2015-02-27	0	2.550	2.480	2.590	-	-	0	0	-	0.735	0.715	0.746	-	-	0	-	0.00%
2015-02-26	0	2.550	2.480	2.580	2.550	2.600	46,000	117,660	2.5578	0.735	0.715	0.744	0.735	0.749	159,611	0.7372	1.19%
2015-02-25	0	2.520	2.500	2.570	2.460	2.590	74,000	188,260	2.5441	0.726	0.721	0.741	0.709	0.746	256,765	0.7332	-2.70%
2015-02-24	0	2.590	2.590	2.600	-	-	1,500	3,675	2.4500	0.746	0.746	0.749	-	-	5,205	0.7061	0.00%
2015-02-23	0	2.590	2.550	2.600	-	-	0	0	-	0.746	0.735	0.749	-	-	0	-	0.00%
2015-02-18	0	2.590	2.500	2.590	-	-	0	0	-	0.746	0.721	0.746	-	-	0	-	0.00%
2015-02-17	0	2.590	2.490	2.590	2.600	2.600	160,000	416,000	2.6000	0.746	0.718	0.746	0.749	0.749	555,168	0.7493	0.78%
2015-02-16	0	2.570	2.500	2.600	2.450	2.600	155,100	389,706	2.5126	0.741	0.721	0.749	0.706	0.749	538,166	0.7241	3.21%
2015-02-13	0	2.490	2.460	2.510	2.440	2.520	39,000	97,310	2.4951	0.718	0.709	0.723	0.703	0.726	135,322	0.7191	-0.80%
2015-02-12	0	2.510	2.420	2.560	2.510	2.510	10,000	25,300	2.5300	0.723	0.697	0.738	0.723	0.723	34,698	0.7291	0.40%
2015-02-11	0	2.500	2.450	2.500	2.500	2.500	44,000	110,000	2.5000	0.721	0.706	0.721	0.721	0.721	152,671	0.7205	0.00%
2015-02-10	0	2.500	2.470	2.590	2.490	2.530	38,000	95,020	2.5005	0.721	0.712	0.746	0.718	0.729	131,852	0.7207	-0.79%
2015-02-09	0	2.520	2.460	2.600	2.520	2.520	20,000	50,400	2.5200	0.726	0.709	0.749	0.726	0.726	69,396	0.7263	-0.40%
2015-02-06	0	2.530	2.440	2.550	2.520	2.530	32,000	80,840	2.5263	0.729	0.703	0.735	0.726	0.729	111,034	0.7281	1.20%
2015-02-05	0	2.500	2.460	2.560	2.460	2.500	34,000	84,540	2.4865	0.721	0.709	0.738	0.709	0.721	117,973	0.7166	-0.79%
2015-02-04	0	2.520	2.520	2.560	2.360	2.630	182,000	466,090	2.5609	0.726	0.726	0.738	0.680	0.758	631,504	0.7381	0.00%
2015-02-03	0	2.520	2.450	2.580	2.520	2.520	10,000	25,200	2.5200	0.726	0.706	0.744	0.726	0.726	34,698	0.7263	0.80%
2015-02-02	0	2.500	2.410	2.530	2.500	2.500	2,000	5,000	2.5000	0.721	0.695	0.729	0.721	0.721	6,940	0.7205	2.04%
2015-01-30	0	2.450	2.450	2.580	-	-	0	0	-	0.706	0.706	0.744	-	-	0	-	0.00%
2015-01-29	0	2.450	2.440	2.590	2.450	2.520	40,000	99,860	2.4965	0.706	0.703	0.746	0.706	0.726	138,792	0.7195	-2.00%
2015-01-28	0	2.500	2.380	2.500	-	-	0	0	-	0.721	0.686	0.721	-	-	0	-	-1.96%
2015-01-27	0	2.550	2.440	2.550	2.570	2.570	10,000	25,700	2.5700	0.735	0.703	0.735	0.741	0.741	34,698	0.7407	-0.39%
2015-01-26	0	2.560	2.370	2.560	-	-	0	0	-	0.738	0.683	0.738	-	-	0	-	-0.39%
2015-01-23	0	2.570	2.400	2.570	2.470	2.570	30,000	74,540	2.4847	0.741	0.692	0.741	0.712	0.741	104,094	0.7161	3.63%
2015-01-22	0	2.480	2.350	2.480	2.400	2.480	40,000	97,560	2.4390	0.715	0.677	0.715	0.692	0.715	138,792	0.7029	3.33%
2015-01-21	0	2.400	2.350	2.460	2.400	2.400	13,000	31,150	2.3962	0.692	0.677	0.709	0.692	0.692	45,107	0.6906	-0.83%
2015-01-20	0	2.420	2.350	2.490	-	-	0	0	-	0.697	0.677	0.718	-	-	0	-	0.00%
2015-01-19	0	2.420	2.340	2.500	-	-	0	0	-	0.697	0.674	0.721	-	-	0	-	0.00%
2015-01-16	0	2.420	2.360	2.500	-	-	0	0	-	0.697	0.680	0.721	-	-	0	-	0.00%
2015-01-15	0	2.420	2.350	2.550	-	-	0	0	-	0.697	0.677	0.735	-	-	0	-	0.00%
2015-01-14	0	2.420	2.350	2.540	2.420	2.420	2,000	4,840	2.4200	0.697	0.677	0.732	0.697	0.697	6,940	0.6974	0.41%
2015-01-13	0	2.410	2.380	2.550	2.390	2.460	16,000	38,680	2.4175	0.695	0.686	0.735	0.689	0.709	55,517	0.6967	0.42%
2015-01-12	0	2.400	2.300	2.400	-	-	0	0	-	0.692	0.663	0.692	-	-	0	-	0.00%
2015-01-09	0	2.400	2.360	2.400	2.400	2.450	30,000	72,200	2.4067	0.692	0.680	0.692	0.692	0.706	104,094	0.6936	2.13%
2015-01-08	0	2.350	2.340	2.490	2.340	2.360	18,500	43,370	2.3443	0.677	0.674	0.718	0.674	0.680	64,191	0.6756	0.86%
2015-01-07	0	2.330	2.300	2.500	2.330	2.330	10,000	23,300	2.3300	0.672	0.663	0.721	0.672	0.672	34,698	0.6715	-1.27%
2015-01-06	0	2.360	2.360	2.500	2.350	2.360	19,000	44,720	2.3537	0.680	0.680	0.721	0.677	0.680	65,926	0.6783	-3.67%
2015-01-05	0	2.450	2.380	2.500	-	-	0	0	-	0.706	0.686	0.721	-	-	0	-	0.00%
2015-01-02	0	2.450	2.400	2.500	2.410	2.480	19,000	46,180	2.4305	0.706	0.692	0.721	0.695	0.715	65,926	0.7005	0.00%
2014-12-31	0	2.450	2.360	2.600	2.450	2.450	12,000	29,400	2.4500	0.706	0.680	0.749	0.706	0.706	41,638	0.7061	2.08%
2014-12-30	0	2.400	2.400	2.500	2.400	2.410	4,200	10,090	2.4024	0.692	0.692	0.721	0.692	0.695	14,573	0.6924	-4.00%
2014-12-29	0	2.500	2.400	2.500	2.400	2.500	13,400	32,642	2.4360	0.721	0.692	0.721	0.692	0.721	46,495	0.7020	0.81%
2014-12-24	0	2.480	2.360	2.490	-	-	0	0	-	0.715	0.680	0.718	-	-	0	-	0.00%
2014-12-23	0	2.480	2.400	2.520	2.450	2.480	44,000	108,400	2.4636	0.715	0.692	0.726	0.706	0.715	152,671	0.7100	5.53%
2014-12-22	0	2.350	2.350	2.500	-	-	0	0	-	0.677	0.677	0.721	-	-	0	-	0.00%
2014-12-19	0	2.350	2.280	2.450	-	-	0	0	-	0.677	0.657	0.706	-	-	0	-	0.00%
2014-12-18	0	2.350	2.310	2.450	-	-	0	0	-	0.677	0.666	0.706	-	-	0	-	0.00%
2014-12-17	0	2.350	2.350	2.500	-	-	0	0	-	0.677	0.677	0.721	-	-	0	-	0.00%
2014-12-16	0	2.350	2.340	2.500	-	-	0	0	-	0.677	0.674	0.721	-	-	0	-	0.00%
2014-12-15	0	2.350	2.320	2.500	-	-	0	0	-	0.677	0.669	0.721	-	-	0	-	0.00%
2014-12-12	0	2.350	2.350	2.500	-	-	0	0	-	0.677	0.677	0.721	-	-	0	-	0.00%
2014-12-11	0	2.350	2.320	2.500	-	-	0	0	-	0.677	0.669	0.721	-	-	0	-	0.00%
2014-12-10	0	2.350	2.340	2.490	-	-	0	0	-	0.677	0.674	0.718	-	-	0	-	0.00%
2014-12-09	0	2.350	2.340	2.400	2.350	2.350	36,000	84,600	2.3500	0.677	0.674	0.692	0.677	0.677	124,913	0.6773	-1.26%
2014-12-08	0	2.380	2.350	2.490	2.380	2.380	8,000	19,040	2.3800	0.686	0.677	0.718	0.686	0.686	27,758	0.6859	0.85%
2014-12-05	0	2.360	2.360	2.450	2.360	2.380	17,000	40,130	2.3606	0.680	0.680	0.706	0.680	0.686	58,987	0.6803	0.00%
2014-12-04	0	2.360	2.360	2.500	2.360	2.360	12,000	28,320	2.3600	0.680	0.680	0.721	0.680	0.680	41,638	0.6802	0.00%
2014-12-03	0	2.360	2.340	2.490	-	-	0	0	-	0.680	0.674	0.718	-	-	0	-	0.00%
2014-12-02	0	2.360	2.350	2.500	-	-	0	0	-	0.680	0.677	0.721	-	-	0	-	0.00%
2014-12-01	0	2.360	2.350	2.500	2.360	2.360	20,000	47,200	2.3600	0.680	0.677	0.721	0.680	0.680	69,396	0.6802	-0.84%
2014-11-28	0	2.380	2.340	2.380	-	-	0	0	-	0.686	0.674	0.686	-	-	0	-	0.00%
2014-11-27	0	2.380	2.330	2.460	-	-	0	0	-	0.686	0.672	0.709	-	-	0	-	0.00%
2014-11-26	0	2.380	2.380	2.600	2.380	2.390	32,000	76,180	2.3806	0.686	0.686	0.749	0.686	0.689	111,034	0.6861	0.00%
2014-11-25	0	2.380	2.360	2.500	-	-	0	0	-	0.686	0.680	0.721	-	-	0	-	0.00%
2014-11-24	0	2.380	2.350	2.550	-	-	0	0	-	0.686	0.677	0.735	-	-	0	-	0.00%
2014-11-21	0	2.380	2.360	2.500	2.380	2.390	22,000	52,380	2.3809	0.686	0.680	0.721	0.686	0.689	76,336	0.6862	0.00%
2014-11-20	0	2.380	2.380	2.500	-	-	0	0	-	0.686	0.686	0.721	-	-	0	-	0.85%
2014-11-19	0	2.360	2.350	2.520	2.360	2.360	4,000	9,440	2.3600	0.680	0.677	0.726	0.680	0.680	13,879	0.6802	-0.42%
2014-11-18	0	2.370	2.340	2.460	-	-	0	0	-	0.683	0.674	0.709	-	-	0	-	0.00%
2014-11-17	0	2.370	2.340	2.500	-	-	0	0	-	0.683	0.674	0.721	-	-	0	-	0.00%
2014-11-14	0	2.370	2.340	2.450	2.370	2.480	29,000	69,090	2.3824	0.683	0.674	0.706	0.683	0.715	100,624	0.6866	-2.07%
2014-11-13	0	2.420	2.380	2.420	2.410	2.440	67,000	162,640	2.4275	0.697	0.686	0.697	0.695	0.703	232,477	0.6996	1.68%
2014-11-12	0	2.380	2.380	2.500	2.300	2.300	3,060	7,059	2.3069	0.686	0.686	0.721	0.663	0.663	10,618	0.6648	0.85%
2014-11-11	0	2.360	2.300	2.500	-	-	0	0	-	0.680	0.663	0.721	-	-	0	-	0.00%
2014-11-10	0	2.360	2.360	2.440	2.300	2.300	2,200	5,056	2.2982	0.680	0.680	0.703	0.663	0.663	7,634	0.6623	-1.67%
2014-11-07	0	2.400	2.340	2.500	-	-	0	0	-	0.692	0.674	0.721	-	-	0	-	0.00%
2014-11-06	0	2.400	2.300	2.490	-	-	0	0	-	0.692	0.663	0.718	-	-	0	-	0.00%
2014-11-05	0	2.400	2.360	2.500	-	-	0	0	-	0.692	0.680	0.721	-	-	0	-	0.00%
2014-11-04	0	2.400	2.350	2.500	-	-	0	0	-	0.692	0.677	0.721	-	-	0	-	0.00%
2014-11-03	0	2.400	2.370	2.500	-	-	0	0	-	0.692	0.683	0.721	-	-	0	-	0.00%
2014-10-31	0	2.400	2.390	2.500	-	-	0	0	-	0.692	0.689	0.721	-	-	0	-	0.00%
2014-10-30	0	2.400	2.380	2.480	2.360	2.400	7,000	16,560	2.3657	0.692	0.686	0.715	0.680	0.692	24,289	0.6818	0.84%
2014-10-29	0	2.380	2.360	2.500	2.380	2.390	80,000	190,440	2.3805	0.686	0.680	0.721	0.686	0.689	277,584	0.6861	-0.83%
2014-10-28	0	2.400	2.380	2.440	-	-	0	0	-	0.692	0.686	0.703	-	-	0	-	0.00%
2014-10-27	0	2.400	2.360	2.480	-	-	0	0	-	0.692	0.680	0.715	-	-	0	-	0.00%
2014-10-24	0	2.400	2.380	2.440	2.400	2.400	2,000	4,800	2.4000	0.692	0.686	0.703	0.692	0.692	6,940	0.6917	-0.41%
2014-10-23	0	2.410	2.350	2.410	2.330	2.410	54,000	127,340	2.3581	0.695	0.677	0.695	0.672	0.695	187,369	0.6796	3.43%
2014-10-22	0	2.330	2.330	2.440	2.320	2.320	5,000	11,560	2.3120	0.672	0.672	0.703	0.669	0.669	17,349	0.6663	-2.10%
2014-10-21	0	2.380	2.300	2.500	-	-	0	0	-	0.686	0.663	0.721	-	-	0	-	0.00%
2014-10-20	0	2.380	2.290	2.500	-	-	0	0	-	0.686	0.660	0.721	-	-	0	-	0.00%
2014-10-17	0	2.380	2.380	2.460	2.340	2.340	3,000	7,000	2.3333	0.686	0.686	0.709	0.674	0.674	10,409	0.6725	-0.42%
2014-10-16	0	2.390	2.290	2.500	-	-	0	0	-	0.689	0.660	0.721	-	-	0	-	0.00%
2014-10-15	0	2.390	2.360	2.510	-	-	0	0	-	0.689	0.680	0.723	-	-	0	-	0.00%
2014-10-14	0	2.390	2.350	2.500	-	-	0	0	-	0.689	0.677	0.721	-	-	0	-	0.00%
2014-10-13	0	2.390	2.370	2.500	2.390	2.390	20,000	47,800	2.3900	0.689	0.683	0.721	0.689	0.689	69,396	0.6888	-0.83%
2014-10-10	0	2.410	2.360	2.520	-	-	0	0	-	0.695	0.680	0.726	-	-	0	-	0.00%
2014-10-09	0	2.410	2.410	2.520	-	-	0	0	-	0.695	0.695	0.726	-	-	0	-	0.00%
2014-10-08	0	2.410	2.410	2.510	-	-	0	0	-	0.695	0.695	0.723	-	-	0	-	0.42%
2014-10-07	0	2.400	2.390	2.510	-	-	0	0	-	0.692	0.689	0.723	-	-	0	-	0.00%
2014-10-06	0	2.400	2.360	2.510	-	-	0	0	-	0.692	0.680	0.723	-	-	0	-	0.00%
2014-10-03	0	2.400	2.400	2.510	2.340	2.350	32,000	75,180	2.3494	0.692	0.692	0.723	0.674	0.677	111,034	0.6771	-4.76%
2014-09-30	0	2.520	2.430	2.620	-	-	0	0	-	0.726	0.700	0.755	-	-	0	-	0.00%
2014-09-29	0	2.520	2.360	2.650	-	-	0	0	-	0.726	0.680	0.764	-	-	0	-	0.00%
2014-09-26	0	2.520	2.430	2.580	-	-	0	0	-	0.726	0.700	0.744	-	-	0	-	0.00%
2014-09-25	0	2.520	2.430	2.580	-	-	3,000	7,310	2.4367	0.726	0.700	0.744	-	-	10,409	0.7022	0.00%
2014-09-24	0	2.520	2.470	2.560	-	-	0	0	-	0.726	0.712	0.738	-	-	0	-	0.00%
2014-09-23	0	2.520	2.460	2.560	-	-	0	0	-	0.726	0.709	0.738	-	-	0	-	0.00%
2014-09-22	0	2.520	2.470	2.540	-	-	0	0	-	0.726	0.712	0.732	-	-	0	-	0.00%
2014-09-19	0	2.520	2.480	2.550	-	-	700	1,694	2.4200	0.726	0.715	0.735	-	-	2,429	0.6974	0.00%
2014-09-18	0	2.520	2.470	2.550	-	-	0	0	-	0.726	0.712	0.735	-	-	0	-	0.00%
2014-09-17	0	2.520	2.480	2.550	-	-	0	0	-	0.726	0.715	0.735	-	-	0	-	0.00%
2014-09-16	0	2.520	2.460	2.530	-	-	0	0	-	0.726	0.709	0.729	-	-	0	-	0.00%
2014-09-15	0	2.520	2.460	2.550	-	-	0	0	-	0.726	0.709	0.735	-	-	0	-	0.00%
2014-09-12	0	2.520	2.460	2.550	-	-	0	0	-	0.726	0.709	0.735	-	-	0	-	0.00%
2014-09-11	0	2.520	2.450	2.560	2.450	2.560	57,000	142,790	2.5051	0.726	0.706	0.738	0.706	0.738	197,779	0.7220	0.80%
2014-09-10	0	2.500	2.440	2.500	-	-	0	0	-	0.721	0.703	0.721	-	-	0	-	0.00%
2014-09-08	0	2.500	2.460	2.500	2.490	2.500	56,000	139,460	2.4904	0.721	0.709	0.721	0.718	0.721	194,309	0.7177	0.81%
2014-09-05	0	2.480	2.470	2.540	2.450	2.480	7,000	17,160	2.4514	0.715	0.712	0.732	0.706	0.715	24,289	0.7065	0.00%
2014-09-04	0	2.480	2.480	2.540	2.400	2.470	7,000	17,100	2.4429	0.715	0.715	0.732	0.692	0.712	24,289	0.7040	1.22%
2014-09-03	0	2.450	2.430	2.600	2.410	2.520	140,000	346,360	2.4740	0.706	0.700	0.749	0.695	0.726	485,772	0.7130	0.82%
2014-09-02	0	2.430	2.430	2.520	2.400	2.480	66,000	160,100	2.4258	0.700	0.700	0.726	0.692	0.715	229,007	0.6991	-4.71%
2014-09-01	0	2.550	2.470	2.650	-	-	0	0	-	0.735	0.712	0.764	-	-	0	-	0.00%
2014-08-29	0	2.550	2.470	2.550	-	-	0	0	-	0.735	0.712	0.735	-	-	0	-	0.00%
2014-08-28	0	2.550	2.450	2.550	-	-	30,000	77,400	2.5800	0.735	0.706	0.735	-	-	104,094	0.7436	-1.16%
2014-08-27	0	2.580	2.450	2.590	-	-	0	0	-	0.744	0.706	0.746	-	-	0	-	0.00%
2014-08-26	0	2.580	2.500	2.580	2.600	2.600	35,000	90,840	2.5954	0.744	0.721	0.744	0.749	0.749	121,443	0.7480	0.00%
2014-08-25	0	2.580	2.420	2.670	2.580	2.580	20,000	51,600	2.5800	0.744	0.697	0.769	0.744	0.744	69,396	0.7436	4.88%
2014-08-22	0	2.460	2.400	2.650	2.420	2.460	7,000	17,030	2.4329	0.709	0.692	0.764	0.697	0.709	24,289	0.7012	0.41%
2014-08-21	0	2.450	2.400	2.600	-	-	0	0	-	0.706	0.692	0.749	-	-	0	-	0.00%
2014-08-20	0	2.450	2.400	2.600	-	-	0	0	-	0.706	0.692	0.749	-	-	0	-	0.00%
2014-08-19	0	2.450	2.420	2.570	-	-	0	0	-	0.706	0.697	0.741	-	-	0	-	0.00%
2014-08-18	0	2.450	2.340	2.590	-	-	0	0	-	0.706	0.674	0.746	-	-	0	-	0.00%
2014-08-15	0	2.450	2.340	2.600	-	-	0	0	-	0.706	0.674	0.749	-	-	0	-	0.00%
2014-08-14	0	2.450	2.330	2.600	-	-	0	0	-	0.706	0.672	0.749	-	-	0	-	0.00%
2014-08-13	0	2.450	2.370	2.560	-	-	0	0	-	0.706	0.683	0.738	-	-	0	-	0.00%
2014-08-12	0	2.450	2.360	2.550	2.220	2.450	332,000	796,560	2.3993	0.706	0.680	0.735	0.640	0.706	1,151,974	0.6915	4.26%
2014-08-11	0	2.350	2.240	2.400	-	-	0	0	-	0.677	0.646	0.692	-	-	0	-	0.00%
2014-08-08	0	2.350	2.350	2.400	-	-	0	0	-	0.677	0.677	0.692	-	-	0	-	0.00%
2014-08-07	0	2.350	2.260	2.400	2.350	2.350	4,000	9,400	2.3500	0.677	0.651	0.692	0.677	0.677	13,879	0.6773	-2.08%
2014-08-06	0	2.400	2.330	2.400	-	-	0	0	-	0.692	0.672	0.692	-	-	0	-	0.00%
2014-08-05	0	2.400	2.260	2.400	2.400	2.400	20,000	48,000	2.4000	0.692	0.651	0.692	0.692	0.692	69,396	0.6917	0.00%
2014-08-04	0	2.400	2.310	2.400	2.400	2.400	20,000	48,000	2.4000	0.692	0.666	0.692	0.692	0.692	69,396	0.6917	0.00%
2014-08-01	0	2.400	2.310	2.400	2.400	2.400	31,000	74,330	2.3977	0.692	0.666	0.692	0.692	0.692	107,564	0.6910	0.00%
2014-07-31	0	2.400	2.330	2.400	2.400	2.500	136,000	328,400	2.4147	0.692	0.672	0.692	0.692	0.721	471,893	0.6959	-4.00%
2014-07-30	0	2.500	2.440	2.560	2.500	2.500	20,000	50,000	2.5000	0.721	0.703	0.738	0.721	0.721	69,396	0.7205	0.00%
2014-07-29	0	2.500	2.400	2.500	2.500	2.500	3,000	7,420	2.4733	0.721	0.692	0.721	0.721	0.721	10,409	0.7128	0.40%
2014-07-28	0	2.490	2.420	2.560	2.490	2.490	36,000	89,640	2.4900	0.718	0.697	0.738	0.718	0.718	124,913	0.7176	2.89%
2014-07-25	0	2.420	2.420	2.600	2.370	2.450	22,000	53,440	2.4291	0.697	0.697	0.749	0.683	0.706	76,336	0.7001	-1.22%
2014-07-24	0	2.450	2.450	2.600	2.420	2.430	7,000	16,920	2.4171	0.706	0.706	0.749	0.697	0.700	24,289	0.6966	1.24%
2014-07-23	0	2.420	2.420	2.510	2.400	2.400	5,000	11,900	2.3800	0.697	0.697	0.723	0.692	0.692	17,349	0.6859	0.83%
2014-07-22	0	2.400	2.300	2.540	-	-	0	0	-	0.692	0.663	0.732	-	-	0	-	0.00%
2014-07-21	0	2.400	2.400	2.500	-	-	0	0	-	0.692	0.692	0.721	-	-	0	-	0.00%
2014-07-18	0	2.400	2.360	2.600	-	-	0	0	-	0.692	0.680	0.749	-	-	0	-	0.00%
2014-07-17	0	2.400	2.400	2.470	2.400	2.400	30,000	72,000	2.4000	0.692	0.692	0.712	0.692	0.692	104,094	0.6917	0.00%
2014-07-16	0	2.400	2.400	2.600	-	-	0	0	-	0.692	0.692	0.749	-	-	0	-	0.00%
2014-07-15	0	2.400	2.360	2.540	-	-	0	0	-	0.692	0.680	0.732	-	-	0	-	0.00%
2014-07-14	0	2.400	2.300	2.560	-	-	0	0	-	0.692	0.663	0.738	-	-	0	-	0.00%
2014-07-11	0	2.400	2.400	2.540	2.400	2.500	31,000	76,250	2.4597	0.692	0.692	0.732	0.692	0.721	107,564	0.7089	-2.04%
2014-07-10	0	2.450	2.400	2.450	2.450	2.450	16,000	39,200	2.4500	0.706	0.692	0.706	0.706	0.706	55,517	0.7061	-1.61%
2014-07-09	0	2.490	2.340	2.490	-	-	0	0	-	0.718	0.674	0.718	-	-	0	-	-0.80%
2014-07-08	0	2.510	2.230	2.510	-	-	0	0	-	0.723	0.643	0.723	-	-	0	-	-0.40%
2014-07-07	0	2.520	2.250	2.520	-	-	0	0	-	0.726	0.648	0.726	-	-	0	-	-0.40%
2014-07-04	0	2.530	2.280	2.530	-	-	0	0	-	0.729	0.657	0.729	-	-	0	-	0.00%
2014-07-03	0	2.530	2.350	2.530	-	-	0	0	-	0.729	0.677	0.729	-	-	0	-	-2.69%
2014-07-02	0	2.600	2.280	2.600	2.630	2.630	30,000	78,900	2.6300	0.749	0.657	0.749	0.758	0.758	104,094	0.7580	4.84%
2014-06-30	0	2.480	2.360	2.480	2.410	2.480	16,000	38,980	2.4363	0.715	0.680	0.715	0.695	0.715	55,517	0.7021	2.90%
2014-06-27	0	2.410	2.360	2.480	2.410	2.410	10,000	24,100	2.4100	0.695	0.680	0.715	0.695	0.695	34,698	0.6946	0.00%
2014-06-26	0	2.410	2.410	2.480	-	-	0	0	-	0.695	0.695	0.715	-	-	0	-	0.00%
2014-06-25	0	2.410	2.410	2.480	-	-	0	0	-	0.695	0.695	0.715	-	-	0	-	0.42%
2014-06-24	0	2.400	2.320	2.480	-	-	0	0	-	0.692	0.669	0.715	-	-	0	-	0.00%
2014-06-23	0	2.400	2.310	2.490	-	-	0	0	-	0.692	0.666	0.718	-	-	0	-	0.00%
2014-06-20	0	2.400	2.400	2.490	2.320	2.320	2,200	5,100	2.3182	0.692	0.692	0.718	0.669	0.669	7,634	0.6681	-0.83%
2014-06-19	0	2.420	2.350	2.490	-	-	0	0	-	0.697	0.677	0.718	-	-	0	-	0.00%
2014-06-18	0	2.420	2.420	2.490	2.370	2.380	20,000	47,520	2.3760	0.697	0.697	0.718	0.683	0.686	69,396	0.6848	-3.20%
2014-06-17	0	2.500	2.360	2.650	-	-	0	0	-	0.721	0.680	0.764	-	-	0	-	0.00%
2014-06-16	0	2.500	2.430	2.600	2.500	2.500	12,000	30,000	2.5000	0.721	0.700	0.749	0.721	0.721	41,638	0.7205	3.73%
2014-06-13	0	2.410	2.410	2.610	-	-	0	0	-	0.695	0.695	0.752	-	-	0	-	0.00%
2014-06-12	0	2.410	2.410	2.650	2.330	2.330	8,000	18,640	2.3300	0.695	0.695	0.764	0.672	0.672	27,758	0.6715	-3.60%
2014-06-11	0	2.500	2.390	2.500	-	-	0	0	-	0.721	0.689	0.721	-	-	0	-	0.00%
2014-06-10	0	2.500	2.450	2.500	2.450	2.530	42,000	105,660	2.5157	0.721	0.706	0.721	0.706	0.729	145,732	0.7250	1.63%
2014-06-09	0	2.460	2.420	2.500	-	-	0	0	-	0.709	0.697	0.721	-	-	0	-	0.00%
2014-06-06	0	2.460	2.450	2.600	2.460	2.460	16,000	39,360	2.4600	0.709	0.706	0.749	0.709	0.709	55,517	0.7090	-3.34%
2014-06-05	0	2.545	2.460	2.590	-	-	0	0	-	0.733	0.709	0.746	-	-	0	-	0.00%
2014-06-04	0	2.580	2.500	2.580	-	-	0	0	-	0.733	0.711	0.733	-	-	0	-	-0.39%
2014-06-03	0	2.590	2.520	2.600	2.530	2.600	38,000	97,820	2.5742	0.736	0.716	0.739	0.719	0.739	133,666	0.7318	3.60%
2014-05-30	0	2.500	2.440	2.550	-	-	0	0	-	0.711	0.694	0.725	-	-	0	-	0.00%
2014-05-29	0	2.500	2.500	2.550	2.500	2.500	17,000	42,450	2.4971	0.711	0.711	0.725	0.711	0.711	59,798	0.7099	0.00%
2014-05-28	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-27	0	2.500	2.500	2.540	-	-	0	0	-	0.711	0.711	0.722	-	-	0	-	0.00%
2014-05-26	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-23	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-22	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-21	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-20	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-19	0	2.500	2.460	2.550	-	-	0	0	-	0.711	0.699	0.725	-	-	0	-	0.00%
2014-05-16	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-05-15	0	2.500	2.500	2.550	2.500	2.500	2,000	5,000	2.5000	0.711	0.711	0.725	0.711	0.711	7,035	0.7107	0.00%
2014-05-14	0	2.500	2.500	2.600	2.500	2.500	52,000	130,000	2.5000	0.711	0.711	0.739	0.711	0.711	182,911	0.7107	0.00%
2014-05-13	0	2.500	2.500	2.530	-	-	0	0	-	0.711	0.711	0.719	-	-	0	-	0.00%
2014-05-12	0	2.500	2.460	2.530	2.480	2.500	52,000	129,120	2.4831	0.711	0.699	0.719	0.705	0.711	182,911	0.7059	2.04%
2014-05-09	0	2.450	2.450	2.480	2.450	2.450	82,000	200,900	2.4500	0.697	0.697	0.705	0.697	0.697	288,437	0.6965	0.00%
2014-05-08	0	2.450	2.400	2.460	2.440	2.500	116,000	285,160	2.4583	0.697	0.682	0.699	0.694	0.711	408,032	0.6989	0.00%
2014-05-07	0	2.450	2.430	2.450	2.430	2.490	23,000	56,740	2.4670	0.697	0.691	0.697	0.691	0.708	80,903	0.7013	-0.41%
2014-05-05	0	2.460	2.400	2.460	2.460	2.460	13,000	31,920	2.4554	0.699	0.682	0.699	0.699	0.699	45,728	0.6980	0.00%
2014-05-02	0	2.460	2.420	2.470	2.350	2.460	135,000	323,600	2.3970	0.699	0.688	0.702	0.668	0.699	474,865	0.6815	-1.60%
2014-04-30	0	2.500	2.420	2.500	-	-	0	0	-	0.711	0.688	0.711	-	-	0	-	0.00%
2014-04-29	0	2.500	2.490	2.510	2.500	2.630	26,000	67,220	2.5854	0.711	0.708	0.714	0.711	0.748	91,456	0.7350	-3.10%
2014-04-28	0	2.580	2.500	2.650	-	-	0	0	-	0.733	0.711	0.753	-	-	0	-	0.00%
2014-04-25	0	2.580	2.500	2.580	-	-	0	0	-	0.733	0.711	0.733	-	-	0	-	0.00%
2014-04-24	0	2.580	2.500	2.580	2.590	2.590	2,000	5,180	2.5900	0.733	0.711	0.733	0.736	0.736	7,035	0.7363	3.20%
2014-04-23	0	2.500	2.500	2.600	2.500	2.500	52,000	130,000	2.5000	0.711	0.711	0.739	0.711	0.711	182,911	0.7107	-1.19%
2014-04-22	0	2.530	2.420	2.580	-	-	0	0	-	0.719	0.688	0.733	-	-	0	-	0.00%
2014-04-17	0	2.530	2.460	2.600	-	-	0	0	-	0.719	0.699	0.739	-	-	0	-	0.00%
2014-04-16	0	2.530	2.500	2.600	-	-	0	0	-	0.719	0.711	0.739	-	-	0	-	0.00%
2014-04-15	0	2.530	2.500	2.550	2.500	2.530	100,000	251,900	2.5190	0.719	0.711	0.725	0.711	0.719	351,752	0.7161	1.20%
2014-04-14	0	2.500	2.470	2.590	2.500	2.500	50,000	125,000	2.5000	0.711	0.702	0.736	0.711	0.711	175,876	0.7107	-2.34%
2014-04-11	0	2.560	2.530	2.650	-	-	0	0	-	0.728	0.719	0.753	-	-	0	-	0.00%
2014-04-10	0	2.560	2.480	2.610	-	-	0	0	-	0.728	0.705	0.742	-	-	0	-	0.00%
2014-04-09	0	2.560	2.530	2.580	2.560	2.630	23,000	59,620	2.5922	0.728	0.719	0.733	0.728	0.748	80,903	0.7369	-0.78%
2014-04-08	0	2.580	2.560	2.580	2.580	2.590	30,000	77,500	2.5833	0.733	0.728	0.733	0.733	0.736	105,526	0.7344	-2.27%
2014-04-07	0	2.640	2.560	2.670	-	-	0	0	-	0.751	0.728	0.759	-	-	0	-	0.00%
2014-04-04	0	2.640	2.570	2.680	-	-	0	0	-	0.751	0.731	0.762	-	-	0	-	0.00%
2014-04-03	0	2.640	2.590	2.670	2.620	2.650	30,000	79,040	2.6347	0.751	0.736	0.759	0.745	0.753	105,526	0.7490	1.54%
2014-04-02	0	2.600	2.600	2.630	2.560	2.560	50,000	128,000	2.5600	0.739	0.739	0.748	0.728	0.728	175,876	0.7278	-1.14%
2014-04-01	0	2.630	2.590	2.630	2.630	2.660	37,000	97,810	2.6435	0.748	0.736	0.748	0.748	0.756	130,148	0.7515	2.73%
2014-03-31	0	2.560	2.560	2.640	2.560	2.570	20,000	51,320	2.5660	0.728	0.728	0.751	0.728	0.731	70,350	0.7295	-3.40%
2014-03-28	0	2.650	2.640	2.690	2.550	2.650	228,000	595,040	2.6098	0.753	0.751	0.765	0.725	0.753	801,995	0.7420	4.74%
2014-03-27	0	2.530	2.530	2.620	2.530	2.630	116,000	301,340	2.5978	0.719	0.719	0.745	0.719	0.748	408,032	0.7385	-2.69%
2014-03-26	0	2.600	2.520	2.600	2.510	2.600	161,000	416,490	2.5869	0.739	0.716	0.739	0.714	0.739	566,321	0.7354	4.00%
2014-03-25	0	2.500	2.500	2.530	2.500	2.510	53,000	132,460	2.4992	0.711	0.711	0.719	0.711	0.714	186,429	0.7105	0.00%
2014-03-24	0	2.500	2.500	2.660	2.500	2.510	49,000	122,690	2.5039	0.711	0.711	0.756	0.711	0.714	172,358	0.7118	-0.40%
2014-03-21	0	2.510	2.500	2.680	-	-	50	122	2.4400	0.714	0.711	0.762	-	-	176	0.6937	0.00%
2014-03-20	0	2.510	2.500	2.660	-	-	0	0	-	0.714	0.711	0.756	-	-	0	-	0.00%
2014-03-19	0	2.510	2.500	2.690	2.510	2.530	12,000	30,320	2.5267	0.714	0.711	0.765	0.714	0.719	42,210	0.7183	-1.18%
2014-03-18	0	2.540	2.500	2.650	2.540	2.540	2,000	5,080	2.5400	0.722	0.711	0.753	0.722	0.722	7,035	0.7221	-0.39%
2014-03-17	0	2.550	2.500	2.550	-	-	1,283	3,169	2.4700	0.725	0.711	0.725	-	-	4,513	0.7022	0.00%
2014-03-14	0	2.550	2.500	2.590	2.540	2.550	84,000	214,180	2.5498	0.725	0.711	0.736	0.722	0.725	295,472	0.7249	2.82%
2014-03-13	0	2.480	2.460	2.690	2.440	2.480	10,000	24,620	2.4620	0.705	0.699	0.765	0.694	0.705	35,175	0.6999	1.22%
2014-03-12	0	2.450	2.450	2.500	2.450	2.500	42,000	103,980	2.4757	0.697	0.697	0.711	0.697	0.711	147,736	0.7038	0.00%
2014-03-11	0	2.450	2.450	2.480	2.450	2.450	15,000	36,710	2.4473	0.697	0.697	0.705	0.697	0.697	52,763	0.6958	0.00%
2014-03-10	0	2.450	2.450	2.620	2.450	2.450	10,000	24,500	2.4500	0.697	0.697	0.745	0.697	0.697	35,175	0.6965	-0.41%
2014-03-07	0	2.460	2.450	2.660	-	-	0	0	-	0.699	0.697	0.756	-	-	0	-	0.00%
2014-03-06	0	2.460	2.460	2.640	-	-	0	0	-	0.699	0.699	0.751	-	-	0	-	0.41%
2014-03-05	0	2.450	2.450	2.630	-	-	0	0	-	0.697	0.697	0.748	-	-	0	-	0.00%
2014-03-04	0	2.450	2.450	2.670	2.450	2.450	10,000	24,500	2.4500	0.697	0.697	0.759	0.697	0.697	35,175	0.6965	0.00%
2014-03-03	0	2.450	2.450	2.480	2.450	2.450	7,000	17,110	2.4443	0.697	0.697	0.705	0.697	0.697	24,623	0.6949	-2.00%
2014-02-28	0	2.500	2.500	2.650	2.500	2.500	30,000	75,000	2.5000	0.711	0.711	0.753	0.711	0.711	105,526	0.7107	0.00%
2014-02-27	0	2.500	2.500	2.680	2.500	2.500	5,000	12,470	2.4940	0.711	0.711	0.762	0.711	0.711	17,588	0.7090	0.00%
2014-02-26	0	2.500	2.500	2.680	2.500	2.560	41,000	102,740	2.5059	0.711	0.711	0.762	0.711	0.728	144,218	0.7124	-0.40%
2014-02-25	0	2.510	2.500	2.690	2.510	2.510	20,000	50,200	2.5100	0.714	0.711	0.765	0.714	0.714	70,350	0.7136	0.00%
2014-02-24	0	2.510	2.510	2.590	2.450	2.510	134,083	334,229	2.4927	0.714	0.714	0.736	0.697	0.714	471,640	0.7087	0.40%
2014-02-21	0	2.500	2.450	2.550	2.490	2.500	48,000	119,980	2.4996	0.711	0.697	0.725	0.708	0.711	168,841	0.7106	0.00%
2014-02-20	0	2.500	2.470	2.580	2.500	2.500	26,000	65,000	2.5000	0.711	0.702	0.733	0.711	0.711	91,456	0.7107	0.00%
2014-02-19	0	2.500	2.500	2.580	2.500	2.550	10,000	25,220	2.5220	0.711	0.711	0.733	0.711	0.725	35,175	0.7170	-1.57%
2014-02-18	0	2.540	2.500	2.650	-	-	0	0	-	0.722	0.711	0.753	-	-	0	-	0.00%
2014-02-17	0	2.540	2.500	2.680	-	-	0	0	-	0.722	0.711	0.762	-	-	0	-	0.00%
2014-02-14	0	2.540	2.510	2.580	2.390	2.650	306,000	777,360	2.5404	0.722	0.714	0.733	0.679	0.753	1,076,361	0.7222	-1.55%
2014-02-13	0	2.580	2.550	2.580	2.580	2.580	61,996	159,889	2.5790	0.733	0.725	0.733	0.733	0.733	218,072	0.7332	-3.73%
2014-02-12	0	2.680	2.530	2.680	2.700	2.700	10,000	27,000	2.7000	0.762	0.719	0.762	0.768	0.768	35,175	0.7676	1.52%
2014-02-11	0	2.640	2.600	2.680	2.600	2.640	24,000	62,960	2.6233	0.751	0.739	0.762	0.739	0.751	84,420	0.7458	3.53%
2014-02-10	0	2.550	2.500	2.620	2.540	2.560	130,000	331,500	2.5500	0.725	0.711	0.745	0.722	0.728	457,278	0.7249	-1.54%
2014-02-07	0	2.590	2.590	2.670	2.500	2.570	131,154	334,598	2.5512	0.736	0.736	0.759	0.711	0.731	461,337	0.7253	3.60%
2014-02-06	0	2.500	2.500	2.570	2.500	2.510	25,000	62,480	2.4992	0.711	0.711	0.731	0.711	0.714	87,938	0.7105	0.00%
2014-02-05	0	2.500	2.410	2.550	2.500	2.500	30,000	75,000	2.5000	0.711	0.685	0.725	0.711	0.711	105,526	0.7107	0.00%
2014-02-04	0	2.500	2.500	2.570	-	-	0	0	-	0.711	0.711	0.731	-	-	0	-	0.00%
2014-01-30	0	2.500	2.500	2.540	2.500	2.510	14,000	35,020	2.5014	0.711	0.711	0.722	0.711	0.714	49,245	0.7111	0.00%
2014-01-29	0	2.500	2.500	2.510	2.500	2.500	30,000	75,000	2.5000	0.711	0.711	0.714	0.711	0.711	105,526	0.7107	-1.96%
2014-01-28	0	2.550	2.500	2.600	2.550	2.550	22,000	56,100	2.5500	0.725	0.711	0.739	0.725	0.725	77,385	0.7249	2.00%
2014-01-27	0	2.500	2.500	2.550	-	-	0	0	-	0.711	0.711	0.725	-	-	0	-	0.00%
2014-01-24	0	2.500	2.460	2.600	-	-	0	0	-	0.711	0.699	0.739	-	-	0	-	0.00%
2014-01-23	0	2.500	2.500	2.600	2.500	2.550	26,000	65,500	2.5192	0.711	0.711	0.739	0.711	0.725	91,456	0.7162	0.00%
2014-01-22	0	2.500	2.500	2.600	2.450	2.600	143,000	365,960	2.5592	0.711	0.711	0.739	0.697	0.739	503,005	0.7275	2.04%
2014-01-21	0	2.450	2.450	2.550	-	-	0	0	-	0.697	0.697	0.725	-	-	0	-	0.00%
2014-01-20	0	2.450	2.450	2.560	2.450	2.450	11,000	26,800	2.4364	0.697	0.697	0.728	0.697	0.697	38,693	0.6926	-2.00%
2014-01-17	0	2.500	2.500	2.600	2.500	2.500	10,000	25,000	2.5000	0.711	0.711	0.739	0.711	0.711	35,175	0.7107	0.00%
2014-01-16	0	2.500	2.500	2.590	2.450	2.500	24,000	59,660	2.4858	0.711	0.711	0.736	0.697	0.711	84,420	0.7067	-1.96%
2014-01-15	0	2.550	2.450	2.600	2.450	2.550	27,000	68,260	2.5281	0.725	0.697	0.739	0.697	0.725	94,973	0.7187	2.00%
2014-01-14	0	2.500	2.400	2.690	-	-	0	0	-	0.711	0.682	0.765	-	-	0	-	0.00%
2014-01-13	0	2.500	2.350	2.700	2.400	2.500	22,500	54,950	2.4422	0.711	0.668	0.768	0.682	0.711	79,144	0.6943	4.17%
2014-01-10	0	2.400	2.360	2.500	-	-	0	0	-	0.682	0.671	0.711	-	-	0	-	0.00%
2014-01-09	0	2.400	2.400	2.450	2.400	2.400	58,200	139,662	2.3997	0.682	0.682	0.697	0.682	0.682	204,720	0.6822	0.00%
2014-01-08	0	2.400	2.400	2.450	2.400	2.400	78,079	187,384	2.3999	0.682	0.682	0.697	0.682	0.682	274,644	0.6823	0.00%
2014-01-07	0	2.400	2.400	2.450	2.400	2.400	10,300	24,628	2.3911	0.682	0.682	0.697	0.682	0.682	36,230	0.6798	0.00%
2014-01-06	0	2.400	2.310	2.400	-	-	0	0	-	0.682	0.657	0.682	-	-	0	-	0.00%
2014-01-03	0	2.400	2.400	2.450	2.400	2.400	20,000	48,000	2.4000	0.682	0.682	0.697	0.682	0.682	70,350	0.6823	-2.04%
2014-01-02	0	2.450	2.450	2.550	2.450	2.450	130,000	318,500	2.4500	0.697	0.697	0.725	0.697	0.697	457,278	0.6965	0.00%
2013-12-31	0	2.450	2.450	2.550	-	-	0	0	-	0.697	0.697	0.725	-	-	0	-	0.00%
2013-12-30	0	2.450	2.450	2.550	2.450	2.500	152,400	374,378	2.4565	0.697	0.697	0.725	0.697	0.711	536,070	0.6984	0.00%
2013-12-27	0	2.450	2.450	2.580	2.450	2.460	50,000	122,580	2.4516	0.697	0.697	0.733	0.697	0.699	175,876	0.6970	-2.00%
2013-12-24	0	2.500	2.450	2.620	2.450	2.500	20,000	49,500	2.4750	0.711	0.697	0.745	0.697	0.711	70,350	0.7036	2.88%
2013-12-23	0	2.430	2.430	2.600	-	-	0	0	-	0.691	0.691	0.739	-	-	0	-	0.41%
2013-12-20	0	2.420	2.420	2.580	2.420	2.420	40,000	96,800	2.4200	0.688	0.688	0.733	0.688	0.688	140,701	0.6880	0.00%
2013-12-19	0	2.420	2.420	2.430	2.360	2.480	146,400	355,208	2.4263	0.688	0.688	0.691	0.671	0.705	514,965	0.6898	2.98%
2013-12-18	0	2.350	2.350	2.470	2.260	2.480	104,000	253,180	2.4344	0.668	0.668	0.702	0.642	0.705	365,822	0.6921	3.98%
2013-12-17	0	2.260	2.260	2.280	2.260	2.260	5,000	11,260	2.2520	0.642	0.642	0.648	0.642	0.642	17,588	0.6402	0.00%
2013-12-16	0	2.260	2.250	2.460	2.220	2.260	12,500	27,870	2.2296	0.642	0.640	0.699	0.631	0.642	43,969	0.6339	0.00%
2013-12-13	0	2.260	2.260	2.460	2.260	2.260	4,000	9,040	2.2600	0.642	0.642	0.699	0.642	0.642	14,070	0.6425	0.44%
2013-12-12	0	2.250	2.250	2.280	2.250	2.250	68,000	153,000	2.2500	0.640	0.640	0.648	0.640	0.640	239,191	0.6397	2.27%
2013-12-11	0	2.200	2.200	2.280	2.200	2.200	32,000	70,400	2.2000	0.625	0.625	0.648	0.625	0.625	112,561	0.6254	0.00%
2013-12-10	0	2.200	2.190	2.250	2.100	2.210	217,050	469,001	2.1608	0.625	0.623	0.640	0.597	0.628	763,478	0.6143	0.46%
2013-12-09	0	2.190	2.190	2.390	-	-	0	0	-	0.623	0.623	0.679	-	-	0	-	0.00%
2013-12-06	0	2.190	2.120	2.390	-	-	0	0	-	0.623	0.603	0.679	-	-	0	-	0.00%
2013-12-05	0	2.190	2.170	2.390	-	-	0	0	-	0.623	0.617	0.679	-	-	0	-	0.00%
2013-12-04	0	2.190	2.190	2.390	-	-	0	0	-	0.623	0.623	0.679	-	-	0	-	0.00%
2013-12-03	0	2.190	2.190	2.390	2.190	2.190	10,000	21,900	2.1900	0.623	0.623	0.679	0.623	0.623	35,175	0.6226	0.00%
2013-12-02	0	2.190	2.190	2.390	-	-	0	0	-	0.623	0.623	0.679	-	-	0	-	0.00%
2013-11-29	0	2.190	2.180	2.390	-	-	0	0	-	0.623	0.620	0.679	-	-	0	-	0.00%
2013-11-28	0	2.190	2.190	2.290	2.180	2.180	13,000	28,310	2.1777	0.623	0.623	0.651	0.620	0.620	45,728	0.6191	-0.45%
2013-11-27	0	2.200	2.200	2.390	-	-	0	0	-	0.625	0.625	0.679	-	-	0	-	0.46%
2013-11-26	0	2.190	2.190	2.400	2.190	2.190	11,000	24,050	2.1864	0.623	0.623	0.682	0.623	0.623	38,693	0.6216	-1.35%
2013-11-25	0	2.220	2.220	2.400	2.190	2.190	5,000	10,940	2.1880	0.631	0.631	0.682	0.623	0.623	17,588	0.6220	-1.77%
2013-11-22	0	2.260	2.110	2.340	2.260	2.260	4,000	9,040	2.2600	0.642	0.600	0.665	0.642	0.642	14,070	0.6425	4.63%
2013-11-21	0	2.160	2.160	2.270	2.130	2.190	46,000	98,760	2.1470	0.614	0.614	0.645	0.606	0.623	161,806	0.6104	-2.26%
2013-11-20	0	2.210	2.160	2.340	-	-	0	0	-	0.628	0.614	0.665	-	-	0	-	0.00%
2013-11-19	0	2.210	2.150	2.370	-	-	0	0	-	0.628	0.611	0.674	-	-	0	-	0.00%
2013-11-18	0	2.210	2.210	2.370	2.160	2.210	43,000	94,680	2.2019	0.628	0.628	0.674	0.614	0.628	151,253	0.6260	0.00%
2013-11-15	0	2.210	2.210	2.280	2.150	2.270	113,000	249,770	2.2104	0.628	0.628	0.648	0.611	0.645	397,480	0.6284	2.79%
2013-11-14	0	2.150	2.150	2.300	2.150	2.150	5,000	10,710	2.1420	0.611	0.611	0.654	0.611	0.611	17,588	0.6090	-1.38%
2013-11-13	0	2.180	2.080	2.350	-	-	0	0	-	0.620	0.591	0.668	-	-	0	-	0.00%
2013-11-12	0	2.180	2.180	2.340	2.180	2.180	20,000	43,600	2.1800	0.620	0.620	0.665	0.620	0.620	70,350	0.6198	-1.80%
2013-11-11	0	2.220	2.210	2.320	-	-	0	0	-	0.631	0.628	0.660	-	-	0	-	0.00%
2013-11-08	0	2.220	2.190	2.360	2.220	2.220	7,000	15,470	2.2100	0.631	0.623	0.671	0.631	0.631	24,623	0.6283	0.45%
2013-11-07	0	2.210	2.210	2.320	2.200	2.220	50,000	110,360	2.2072	0.628	0.628	0.660	0.625	0.631	175,876	0.6275	-2.21%
2013-11-06	0	2.260	2.260	2.390	-	-	0	0	-	0.642	0.642	0.679	-	-	0	-	0.89%
2013-11-05	0	2.240	2.240	2.400	-	-	0	0	-	0.637	0.637	0.682	-	-	0	-	0.90%
2013-11-04	0	2.220	2.220	2.340	2.220	2.220	12,000	26,540	2.2117	0.631	0.631	0.665	0.631	0.631	42,210	0.6288	-1.33%
2013-11-01	0	2.250	2.230	2.390	-	-	0	0	-	0.640	0.634	0.679	-	-	0	-	0.00%
2013-10-31	0	2.250	2.210	2.340	-	-	0	0	-	0.640	0.628	0.665	-	-	0	-	0.00%
2013-10-30	0	2.250	2.240	2.400	-	-	0	0	-	0.640	0.637	0.682	-	-	0	-	0.00%
2013-10-29	0	2.250	2.250	2.370	2.240	2.240	10,000	22,400	2.2400	0.640	0.640	0.674	0.637	0.637	35,175	0.6368	-1.75%
2013-10-28	0	2.290	2.290	2.350	2.270	2.290	75,000	171,480	2.2864	0.651	0.651	0.668	0.645	0.651	263,814	0.6500	-3.38%
2013-10-25	0	2.370	2.250	2.390	-	-	0	0	-	0.674	0.640	0.679	-	-	0	-	0.00%
2013-10-24	0	2.370	2.270	2.390	-	-	0	0	-	0.674	0.645	0.679	-	-	0	-	0.00%
2013-10-23	0	2.370	2.250	2.440	-	-	0	0	-	0.674	0.640	0.694	-	-	0	-	0.00%
2013-10-22	0	2.370	2.280	2.400	-	-	0	0	-	0.674	0.648	0.682	-	-	0	-	0.00%
2013-10-21	0	2.370	2.320	2.400	-	-	0	0	-	0.674	0.660	0.682	-	-	0	-	0.00%
2013-10-18	0	2.370	2.220	2.500	-	-	0	0	-	0.674	0.631	0.711	-	-	0	-	0.00%
2013-10-17	0	2.370	2.290	2.490	-	-	0	0	-	0.674	0.651	0.708	-	-	0	-	0.00%
2013-10-16	0	2.370	2.280	2.490	-	-	0	0	-	0.674	0.648	0.708	-	-	0	-	0.00%
2013-10-15	0	2.370	2.370	2.490	-	-	0	0	-	0.674	0.674	0.708	-	-	0	-	0.85%
2013-10-11	0	2.350	2.350	2.450	2.330	2.360	66,000	154,940	2.3476	0.668	0.668	0.697	0.662	0.671	232,156	0.6674	-6.00%
2013-10-10	0	2.500	2.360	2.500	-	-	0	0	-	0.711	0.671	0.711	-	-	0	-	0.00%
2013-10-09	0	2.500	2.360	2.500	-	-	0	0	-	0.711	0.671	0.711	-	-	0	-	0.00%
2013-10-08	0	2.500	2.380	2.500	-	-	0	0	-	0.711	0.677	0.711	-	-	0	-	0.00%
2013-10-07	0	2.500	2.330	2.500	2.500	2.500	2,000	5,000	2.5000	0.711	0.662	0.711	0.711	0.711	7,035	0.7107	4.17%
2013-10-04	0	2.400	2.340	2.450	-	-	0	0	-	0.682	0.665	0.697	-	-	0	-	0.00%
2013-10-03	0	2.400	2.360	2.440	-	-	0	0	-	0.682	0.671	0.694	-	-	0	-	0.00%
2013-10-02	0	2.400	2.280	2.450	-	-	0	0	-	0.682	0.648	0.697	-	-	0	-	0.00%
2013-09-30	0	2.400	2.400	2.450	-	-	0	0	-	0.682	0.682	0.697	-	-	0	-	0.00%
2013-09-27	0	2.400	2.360	2.500	2.400	2.400	22,000	52,800	2.4000	0.682	0.671	0.711	0.682	0.682	77,385	0.6823	0.84%
2013-09-26	0	2.380	2.380	2.500	2.360	2.370	7,000	16,500	2.3571	0.677	0.677	0.711	0.671	0.674	24,623	0.6701	-2.86%
2013-09-25	0	2.450	2.380	2.490	-	-	0	0	-	0.697	0.677	0.708	-	-	0	-	0.00%
2013-09-24	0	2.450	2.360	2.450	-	-	0	0	-	0.697	0.671	0.697	-	-	0	-	0.00%
2013-09-23	0	2.450	2.440	2.500	2.450	2.450	10,000	24,500	2.4500	0.697	0.694	0.711	0.697	0.697	35,175	0.6965	-3.54%
2013-09-19	0	2.540	2.460	2.540	2.440	2.550	191,000	478,070	2.5030	0.722	0.699	0.722	0.694	0.725	671,846	0.7116	4.53%
2013-09-18	0	2.430	2.340	2.440	2.430	2.430	8,000	19,440	2.4300	0.691	0.665	0.694	0.691	0.691	28,140	0.6908	1.67%
2013-09-17	0	2.390	2.390	2.410	2.310	2.390	108,500	256,250	2.3618	0.679	0.679	0.685	0.657	0.679	381,651	0.6714	0.00%
2013-09-16	0	2.390	2.340	2.450	-	-	0	0	-	0.679	0.665	0.697	-	-	0	-	0.00%
2013-09-13	0	2.390	2.390	2.450	-	-	0	0	-	0.679	0.679	0.697	-	-	0	-	0.00%
2013-09-12	0	2.390	2.390	2.450	-	-	0	0	-	0.679	0.679	0.697	-	-	0	-	0.00%
2013-09-11	0	2.390	2.390	2.440	2.380	2.390	32,000	76,080	2.3775	0.679	0.679	0.694	0.677	0.679	112,561	0.6759	-2.45%
2013-09-10	0	2.450	2.370	2.450	-	-	1,000	2,310	2.3100	0.697	0.674	0.697	-	-	3,518	0.6567	0.00%
2013-09-09	0	2.450	2.350	2.450	-	-	0	0	-	0.697	0.668	0.697	-	-	0	-	0.00%
2013-09-06	0	2.450	2.420	2.450	2.500	2.500	2,000	5,000	2.5000	0.697	0.688	0.697	0.711	0.711	7,035	0.7107	0.82%
2013-09-05	0	2.430	2.390	2.490	2.340	2.430	45,083	108,670	2.4104	0.691	0.679	0.708	0.665	0.691	158,580	0.6853	1.25%
2013-09-04	0	2.400	2.400	2.430	2.400	2.400	10,000	24,000	2.4000	0.682	0.682	0.691	0.682	0.682	35,175	0.6823	-1.23%
2013-09-03	0	2.430	2.350	2.430	2.290	2.450	41,000	98,600	2.4049	0.691	0.668	0.691	0.651	0.697	144,218	0.6837	3.40%
2013-09-02	0	2.350	2.350	2.540	2.250	2.350	26,000	59,600	2.2923	0.668	0.668	0.722	0.640	0.668	91,456	0.6517	-2.08%
2013-08-30	0	2.400	2.280	2.540	-	-	0	0	-	0.682	0.648	0.722	-	-	0	-	0.00%
2013-08-29	0	2.400	2.300	2.540	-	-	0	0	-	0.682	0.654	0.722	-	-	0	-	0.00%
2013-08-28	0	2.400	2.240	2.540	-	-	0	0	-	0.682	0.637	0.722	-	-	0	-	0.00%
2013-08-27	0	2.400	2.400	2.540	-	-	0	0	-	0.682	0.682	0.722	-	-	0	-	0.00%
2013-08-26	0	2.400	2.350	2.500	-	-	0	0	-	0.682	0.668	0.711	-	-	0	-	0.00%
2013-08-23	0	2.400	2.340	2.540	-	-	0	0	-	0.682	0.665	0.722	-	-	0	-	0.00%
2013-08-22	0	2.400	2.340	2.540	-	-	0	0	-	0.682	0.665	0.722	-	-	0	-	0.00%
2013-08-21	0	2.400	2.330	2.530	-	-	0	0	-	0.682	0.662	0.719	-	-	0	-	0.00%
2013-08-20	0	2.400	2.380	2.450	-	-	0	0	-	0.682	0.677	0.697	-	-	0	-	0.00%
2013-08-19	0	2.400	2.390	2.540	-	-	0	0	-	0.682	0.679	0.722	-	-	0	-	0.00%
2013-08-16	0	2.400	2.370	2.520	-	-	0	0	-	0.682	0.674	0.716	-	-	0	-	0.00%
2013-08-15	0	2.400	2.400	2.500	2.340	2.400	28,000	66,500	2.3750	0.682	0.682	0.711	0.665	0.682	98,491	0.6752	0.00%
2013-08-13	0	2.400	2.400	2.540	2.370	2.370	10,000	23,700	2.3700	0.682	0.682	0.722	0.674	0.674	35,175	0.6738	-2.04%
2013-08-12	0	2.450	2.410	2.500	2.350	2.450	27,600	65,960	2.3899	0.697	0.685	0.711	0.668	0.697	97,084	0.6794	0.82%
2013-08-09	0	2.430	2.430	2.520	2.360	2.430	26,000	62,480	2.4031	0.691	0.691	0.716	0.671	0.691	91,456	0.6832	0.00%
2013-08-08	0	2.430	2.360	2.520	-	-	0	0	-	0.691	0.671	0.716	-	-	0	-	0.00%
2013-08-07	0	2.430	2.360	2.520	-	-	0	0	-	0.691	0.671	0.716	-	-	0	-	0.00%
2013-08-06	0	2.430	2.360	2.520	-	-	0	0	-	0.691	0.671	0.716	-	-	0	-	0.00%
2013-08-05	0	2.430	2.350	2.520	-	-	0	0	-	0.691	0.668	0.716	-	-	0	-	0.00%
2013-08-02	0	2.430	2.370	2.490	-	-	0	0	-	0.691	0.674	0.708	-	-	0	-	0.00%
2013-08-01	0	2.430	2.380	2.500	-	-	0	0	-	0.691	0.677	0.711	-	-	0	-	0.00%
2013-07-31	0	2.430	2.350	2.520	-	-	0	0	-	0.691	0.668	0.716	-	-	0	-	0.00%
2013-07-30	0	2.430	2.370	2.520	-	-	0	0	-	0.691	0.674	0.716	-	-	0	-	0.00%
2013-07-29	0	2.430	2.370	2.520	-	-	0	0	-	0.691	0.674	0.716	-	-	0	-	0.00%
2013-07-26	0	2.430	2.380	2.520	-	-	0	0	-	0.691	0.677	0.716	-	-	0	-	0.00%
2013-07-25	0	2.430	2.390	2.500	-	-	0	0	-	0.691	0.679	0.711	-	-	0	-	0.00%
2013-07-24	0	2.430	2.430	2.500	2.430	2.440	14,000	34,120	2.4371	0.691	0.691	0.711	0.691	0.694	49,245	0.6929	-3.19%
2013-07-23	0	2.510	2.440	2.510	2.440	2.530	14,000	34,520	2.4657	0.714	0.694	0.714	0.694	0.719	49,245	0.7010	0.00%
2013-07-22	0	2.510	2.510	2.530	-	-	0	0	-	0.714	0.714	0.719	-	-	0	-	0.00%
2013-07-19	0	2.510	2.440	2.530	-	-	0	0	-	0.714	0.694	0.719	-	-	0	-	0.00%
2013-07-18	0	2.510	2.430	2.530	-	-	0	0	-	0.714	0.691	0.719	-	-	0	-	0.00%
2013-07-17	0	2.510	2.440	2.530	-	-	0	0	-	0.714	0.694	0.719	-	-	0	-	0.00%
2013-07-16	0	2.510	2.450	2.520	2.460	2.510	43,000	106,040	2.4660	0.714	0.697	0.716	0.699	0.714	151,253	0.7011	0.40%
2013-07-15	0	2.500	2.470	2.520	-	-	0	0	-	0.711	0.702	0.716	-	-	0	-	0.00%
2013-07-12	0	2.500	2.470	2.510	2.500	2.500	50,000	125,000	2.5000	0.711	0.702	0.714	0.711	0.711	175,876	0.7107	-5.30%
2013-07-11	0	2.640	2.420	2.640	2.640	2.640	10,000	26,400	2.6400	0.751	0.688	0.751	0.751	0.751	35,175	0.7505	3.53%
2013-07-10	0	2.550	2.420	2.550	2.360	2.570	10,800	25,860	2.3944	0.725	0.688	0.725	0.671	0.731	37,989	0.6807	5.81%
2013-07-09	0	2.410	2.340	2.600	-	-	0	0	-	0.685	0.665	0.739	-	-	0	-	0.00%
2013-07-08	0	2.410	2.340	2.600	-	-	0	0	-	0.685	0.665	0.739	-	-	0	-	0.00%
2013-07-05	0	2.410	2.330	2.610	-	-	0	0	-	0.685	0.662	0.742	-	-	0	-	0.00%
2013-07-04	0	2.410	2.360	2.600	-	-	0	0	-	0.685	0.671	0.739	-	-	0	-	0.00%
2013-07-03	0	2.410	2.360	2.590	-	-	0	0	-	0.685	0.671	0.736	-	-	0	-	0.00%
2013-07-02	0	2.410	2.390	2.590	-	-	0	0	-	0.685	0.679	0.736	-	-	0	-	0.00%
2013-06-28	0	2.410	2.410	2.560	2.340	2.340	2,000	4,680	2.3400	0.685	0.685	0.728	0.665	0.665	7,035	0.6652	-0.82%
2013-06-27	0	2.430	2.340	2.630	-	-	0	0	-	0.691	0.665	0.748	-	-	0	-	0.00%
2013-06-26	0	2.430	2.370	2.590	2.430	2.430	32,000	77,760	2.4300	0.691	0.674	0.736	0.691	0.691	112,561	0.6908	1.25%
2013-06-25	0	2.400	2.400	2.590	2.380	2.400	30,000	71,600	2.3867	0.682	0.682	0.736	0.677	0.682	105,526	0.6785	-7.69%
2013-06-24	0	2.600	2.380	2.600	-	-	0	0	-	0.739	0.677	0.739	-	-	0	-	0.00%
2013-06-21	0	2.600	2.450	2.600	-	-	0	0	-	0.739	0.697	0.739	-	-	0	-	-1.52%
2013-06-20	0	2.640	2.460	2.670	2.460	2.800	133,000	365,640	2.7492	0.751	0.699	0.759	0.699	0.796	467,830	0.7816	6.88%
2013-06-19	0	2.470	2.390	2.560	-	-	0	0	-	0.702	0.679	0.728	-	-	0	-	0.00%
2013-06-18	0	2.470	2.450	2.510	-	-	0	0	-	0.702	0.697	0.714	-	-	0	-	0.00%
2013-06-17	0	2.470	2.440	2.560	-	-	0	0	-	0.702	0.694	0.728	-	-	0	-	0.00%
2013-06-14	0	2.470	2.470	2.650	-	-	0	0	-	0.702	0.702	0.753	-	-	0	-	0.82%
2013-06-13	0	2.450	2.330	2.650	-	-	0	0	-	0.697	0.662	0.753	-	-	0	-	0.00%
2013-06-11	0	2.450	2.370	2.460	-	-	0	0	-	0.697	0.674	0.699	-	-	0	-	0.00%
2013-06-10	0	2.450	2.400	2.460	-	-	0	0	-	0.697	0.682	0.699	-	-	0	-	0.00%
2013-06-07	0	2.450	2.400	2.550	-	-	0	0	-	0.697	0.682	0.725	-	-	0	-	0.00%
2013-06-06	0	2.450	2.390	2.590	-	-	0	0	-	0.697	0.679	0.736	-	-	0	-	0.00%
2013-06-05	0	2.450	2.400	2.590	-	-	0	0	-	0.697	0.682	0.736	-	-	0	-	0.00%
2013-06-04	0	2.450	2.430	2.570	2.450	2.500	32,000	79,900	2.4969	0.697	0.691	0.731	0.697	0.711	112,561	0.7098	-0.41%
2013-06-03	0	2.460	2.410	2.600	-	-	0	0	-	0.699	0.685	0.739	-	-	0	-	0.00%
2013-05-31	0	2.460	2.430	2.500	-	-	0	0	-	0.699	0.691	0.711	-	-	0	-	0.00%
2013-05-30	0	2.460	2.400	2.460	-	-	0	0	-	0.699	0.682	0.699	-	-	0	-	0.00%
2013-05-29	0	2.460	2.460	2.600	2.460	2.460	2,000	4,920	2.4600	0.699	0.699	0.739	0.699	0.699	7,035	0.6994	0.41%
2013-05-28	0	2.450	2.450	2.600	2.420	2.420	3,000	7,200	2.4000	0.697	0.697	0.739	0.688	0.688	10,553	0.6823	0.00%
2013-05-27	0	2.450	2.440	2.600	-	-	0	0	-	0.697	0.694	0.739	-	-	0	-	0.00%
2013-05-24	0	2.450	2.450	2.500	2.300	2.500	26,000	63,300	2.4346	0.697	0.697	0.711	0.654	0.711	91,456	0.6921	0.00%
2013-05-23	0	2.450	2.450	2.550	2.450	2.450	131,115	321,109	2.4491	0.697	0.697	0.725	0.697	0.697	461,200	0.6962	-0.61%
2013-05-22	0	2.500	2.500	2.550	2.500	2.500	30,000	75,000	2.5000	0.701	0.701	0.715	0.701	0.701	107,024	0.7008	0.00%
2013-05-21	0	2.500	2.460	2.580	-	-	0	0	-	0.701	0.690	0.723	-	-	0	-	0.00%
2013-05-20	0	2.500	2.500	2.540	2.480	2.520	37,000	92,990	2.5132	0.701	0.701	0.712	0.695	0.706	131,996	0.7045	0.00%
2013-05-16	0	2.500	2.500	2.540	2.500	2.500	12,000	30,000	2.5000	0.701	0.701	0.712	0.701	0.701	42,810	0.7008	-1.57%
2013-05-15	0	2.540	2.500	2.540	-	-	0	0	-	0.712	0.701	0.712	-	-	0	-	0.00%
2013-05-14	0	2.540	2.500	2.540	2.530	2.540	102,080	259,123	2.5384	0.712	0.701	0.712	0.709	0.712	364,167	0.7116	1.60%
2013-05-13	0	2.500	2.480	2.540	2.430	2.500	28,000	69,440	2.4800	0.701	0.695	0.712	0.681	0.701	99,889	0.6952	0.00%
2013-05-10	0	2.500	2.480	2.570	2.500	2.500	188,000	470,000	2.5000	0.701	0.695	0.720	0.701	0.701	670,683	0.7008	0.00%
2013-05-09	0	2.500	2.480	2.590	-	-	0	0	-	0.701	0.695	0.726	-	-	0	-	0.00%
2013-05-08	0	2.500	2.500	2.590	2.460	2.470	20,000	49,380	2.4690	0.701	0.701	0.726	0.690	0.692	71,349	0.6921	0.00%
2013-05-07	0	2.500	2.500	2.590	2.410	2.500	60,000	149,100	2.4850	0.701	0.701	0.726	0.676	0.701	214,048	0.6966	-1.96%
2013-05-06	0	2.550	2.500	2.600	2.460	2.550	71,000	180,550	2.5430	0.715	0.701	0.729	0.690	0.715	253,290	0.7128	2.00%
2013-05-03	0	2.500	2.500	2.600	2.500	2.500	16,000	40,000	2.5000	0.701	0.701	0.729	0.701	0.701	57,079	0.7008	0.00%
2013-05-02	0	2.500	2.450	2.590	2.500	2.500	10,000	25,000	2.5000	0.701	0.687	0.726	0.701	0.701	35,675	0.7008	0.00%
2013-04-30	0	2.500	2.470	2.590	2.500	2.500	58,000	145,000	2.5000	0.701	0.692	0.726	0.701	0.701	206,913	0.7008	0.00%
2013-04-29	0	2.500	2.450	2.590	-	-	0	0	-	0.701	0.687	0.726	-	-	0	-	0.00%
2013-04-26	0	2.500	2.440	2.650	2.500	2.500	100,000	250,000	2.5000	0.701	0.684	0.743	0.701	0.701	356,746	0.7008	0.00%
2013-04-25	0	2.500	2.480	2.550	-	-	0	0	-	0.701	0.695	0.715	-	-	0	-	0.00%
2013-04-24	0	2.500	2.460	2.580	2.400	2.500	140,000	346,600	2.4757	0.701	0.690	0.723	0.673	0.701	499,445	0.6940	4.17%
2013-04-23	0	2.400	2.400	2.430	2.400	2.400	15,000	35,950	2.3967	0.673	0.673	0.681	0.673	0.673	53,512	0.6718	-3.61%
2013-04-22	0	2.490	2.410	2.690	-	-	0	0	-	0.698	0.676	0.754	-	-	0	-	0.00%
2013-04-19	0	2.490	2.420	2.690	-	-	0	0	-	0.698	0.678	0.754	-	-	0	-	0.00%
2013-04-18	0	2.490	2.410	2.650	-	-	0	0	-	0.698	0.676	0.743	-	-	0	-	0.00%
2013-04-17	0	2.490	2.480	2.600	-	-	0	0	-	0.698	0.695	0.729	-	-	0	-	0.00%
2013-04-16	0	2.490	2.480	2.540	2.490	2.490	10,000	24,900	2.4900	0.698	0.695	0.712	0.698	0.698	35,675	0.6980	-1.97%
2013-04-15	0	2.540	2.480	2.540	2.690	2.690	2,000	5,380	2.6900	0.712	0.695	0.712	0.754	0.754	7,135	0.7540	2.83%
2013-04-12	0	2.470	2.420	2.580	2.470	2.470	4,400	10,832	2.4618	0.692	0.678	0.723	0.692	0.692	15,697	0.6901	-0.80%
2013-04-11	0	2.490	2.410	2.670	-	-	0	0	-	0.698	0.676	0.748	-	-	0	-	0.00%
2013-04-10	0	2.490	2.490	2.550	2.480	2.480	25,000	61,950	2.4780	0.698	0.698	0.715	0.695	0.695	89,187	0.6946	0.81%
2013-04-09	0	2.470	2.470	2.650	2.450	2.500	204,000	506,400	2.4824	0.692	0.692	0.743	0.687	0.701	727,763	0.6958	-1.20%
2013-04-08	0	2.500	2.500	2.550	2.500	2.500	88,000	220,000	2.5000	0.701	0.701	0.715	0.701	0.701	313,937	0.7008	-3.10%
2013-04-05	0	2.580	2.310	2.580	-	-	0	0	-	0.723	0.648	0.723	-	-	0	-	-0.39%
2013-04-03	0	2.590	2.380	2.590	-	-	0	0	-	0.726	0.667	0.726	-	-	0	-	-0.38%
2013-04-02	0	2.600	2.400	2.600	-	-	0	0	-	0.729	0.673	0.729	-	-	0	-	0.00%
2013-03-28	0	2.600	2.440	2.600	2.380	2.640	16,750	42,872	2.5595	0.729	0.684	0.729	0.667	0.740	59,755	0.7175	4.84%
2013-03-27	0	2.480	2.480	2.550	2.480	2.480	4,000	9,920	2.4800	0.695	0.695	0.715	0.695	0.695	14,270	0.6952	0.00%
2013-03-26	0	2.480	2.390	2.590	-	-	0	0	-	0.695	0.670	0.726	-	-	0	-	0.00%
2013-03-25	0	2.480	2.400	2.590	-	-	0	0	-	0.695	0.673	0.726	-	-	0	-	0.00%
2013-03-22	0	2.480	2.400	2.600	-	-	0	0	-	0.695	0.673	0.729	-	-	0	-	0.00%
2013-03-21	0	2.480	2.480	2.550	2.480	2.480	6,000	14,880	2.4800	0.695	0.695	0.715	0.695	0.695	21,405	0.6952	0.00%
2013-03-20	0	2.480	2.380	2.580	2.480	2.480	94,500	234,010	2.4763	0.695	0.667	0.723	0.695	0.695	337,125	0.6941	-0.80%
2013-03-19	0	2.500	2.500	2.650	2.500	2.500	10,000	25,000	2.5000	0.701	0.701	0.743	0.701	0.701	35,675	0.7008	0.00%
2013-03-18	0	2.500	2.400	2.500	-	-	0	0	-	0.701	0.673	0.701	-	-	0	-	0.00%
2013-03-15	0	2.500	2.500	2.600	-	-	0	0	-	0.701	0.701	0.729	-	-	0	-	0.00%
2013-03-14	0	2.500	2.490	2.590	-	-	0	0	-	0.701	0.698	0.726	-	-	0	-	0.00%
2013-03-13	0	2.500	2.500	2.690	2.500	2.500	50,000	125,000	2.5000	0.701	0.701	0.754	0.701	0.701	178,373	0.7008	-1.96%
2013-03-12	0	2.550	2.520	2.550	2.550	2.700	6,000	15,900	2.6500	0.715	0.706	0.715	0.715	0.757	21,405	0.7428	-0.39%
2013-03-11	0	2.560	2.500	2.560	2.500	2.560	32,000	80,120	2.5038	0.718	0.701	0.718	0.701	0.718	114,159	0.7018	1.59%
2013-03-08	0	2.520	2.500	2.530	2.500	2.520	147,000	369,980	2.5169	0.706	0.701	0.709	0.701	0.706	524,417	0.7055	0.40%
2013-03-07	0	2.510	2.510	2.530	2.510	2.550	53,000	133,800	2.5245	0.704	0.704	0.709	0.704	0.715	189,076	0.7077	-1.57%
2013-03-06	0	2.550	2.530	2.590	2.520	2.550	198,083	501,525	2.5319	0.715	0.709	0.726	0.706	0.715	706,654	0.7097	0.00%
2013-03-05	0	2.550	2.530	2.580	2.500	2.600	150,000	379,700	2.5313	0.715	0.709	0.723	0.701	0.729	535,120	0.7096	-3.04%
2013-03-04	0	2.630	2.470	2.630	-	-	0	0	-	0.737	0.692	0.737	-	-	0	-	0.00%
2013-03-01	0	2.630	2.520	2.630	2.640	2.640	2,000	5,280	2.6400	0.737	0.706	0.737	0.740	0.740	7,135	0.7400	1.15%
2013-02-28	0	2.600	2.520	2.600	2.640	2.640	2,000	5,280	2.6400	0.729	0.706	0.729	0.740	0.740	7,135	0.7400	-0.76%
2013-02-27	0	2.620	2.620	2.630	2.480	2.520	258,000	649,680	2.5181	0.734	0.734	0.737	0.695	0.706	920,406	0.7059	4.80%
2013-02-26	0	2.500	2.440	2.550	2.500	2.600	73,000	182,650	2.5021	0.701	0.684	0.715	0.701	0.729	260,425	0.7014	-0.40%
2013-02-25	0	2.510	2.510	2.520	2.480	2.480	4,000	9,920	2.4800	0.704	0.704	0.706	0.695	0.695	14,270	0.6952	-0.40%
2013-02-22	0	2.520	2.500	2.550	2.450	2.550	32,000	80,080	2.5025	0.706	0.701	0.715	0.687	0.715	114,159	0.7015	0.80%
2013-02-21	0	2.500	2.480	2.530	2.480	2.600	170,000	425,120	2.5007	0.701	0.695	0.709	0.695	0.729	606,469	0.7010	-1.96%
2013-02-20	0	2.550	2.480	2.550	-	-	0	0	-	0.715	0.695	0.715	-	-	0	-	0.00%
2013-02-19	0	2.550	2.490	2.550	2.480	2.550	44,550	110,752	2.4860	0.715	0.698	0.715	0.695	0.715	158,931	0.6969	2.00%
2013-02-18	0	2.500	2.500	2.520	2.500	2.500	6,000	15,000	2.5000	0.701	0.701	0.706	0.701	0.701	21,405	0.7008	-0.79%
2013-02-15	0	2.520	2.500	2.550	2.500	2.570	74,000	185,840	2.5114	0.706	0.701	0.715	0.701	0.720	263,992	0.7040	0.80%
2013-02-14	0	2.500	2.500	2.550	2.450	2.570	68,000	170,560	2.5082	0.701	0.701	0.715	0.687	0.720	242,588	0.7031	2.04%
2013-02-08	0	2.450	2.450	2.470	2.400	2.470	32,000	77,180	2.4119	0.687	0.687	0.692	0.673	0.692	114,159	0.6761	-1.21%
2013-02-07	0	2.480	2.400	2.480	2.400	2.500	104,000	250,340	2.4071	0.695	0.673	0.695	0.673	0.701	371,016	0.6747	-0.80%
2013-02-06	0	2.500	2.500	2.510	2.480	2.480	61,000	151,230	2.4792	0.701	0.701	0.704	0.695	0.695	217,615	0.6949	-0.40%
2013-02-05	0	2.510	2.510	2.520	2.420	2.500	20,000	49,840	2.4920	0.704	0.704	0.706	0.678	0.701	71,349	0.6985	0.40%
2013-02-04	0	2.500	2.500	2.590	2.500	2.650	10,000	25,200	2.5200	0.701	0.701	0.726	0.701	0.743	35,675	0.7064	0.00%
2013-02-01	0	2.500	2.470	2.530	2.500	2.580	47,000	117,660	2.5034	0.701	0.692	0.709	0.701	0.723	167,671	0.7017	0.81%
2013-01-31	0	2.480	2.460	2.530	2.460	2.530	44,000	108,940	2.4759	0.695	0.690	0.709	0.690	0.709	156,968	0.6940	0.00%
2013-01-30	0	2.480	2.480	2.510	2.480	2.520	53,000	132,800	2.5057	0.695	0.695	0.704	0.695	0.706	189,076	0.7024	-0.80%
2013-01-29	0	2.500	2.480	2.520	2.480	2.500	57,000	142,080	2.4926	0.701	0.695	0.706	0.695	0.701	203,345	0.6987	-0.79%
2013-01-28	0	2.520	2.440	2.520	2.430	2.520	76,000	190,500	2.5066	0.706	0.684	0.706	0.681	0.706	271,127	0.7026	0.00%
2013-01-25	0	2.520	2.450	2.520	-	-	0	0	-	0.706	0.687	0.706	-	-	0	-	-0.40%
2013-01-24	0	2.530	2.470	2.530	2.540	2.540	2,000	5,080	2.5400	0.709	0.692	0.709	0.712	0.712	7,135	0.7120	-0.39%
2013-01-23	0	2.540	2.540	2.550	2.470	2.550	48,000	120,380	2.5079	0.712	0.712	0.715	0.692	0.715	171,238	0.7030	1.60%
2013-01-22	0	2.500	2.500	2.530	2.480	2.540	35,000	88,150	2.5186	0.701	0.701	0.709	0.695	0.712	124,861	0.7060	0.00%
2013-01-21	0	2.500	2.500	2.510	2.490	2.500	157,066	392,582	2.4995	0.701	0.701	0.704	0.698	0.701	560,327	0.7006	1.21%
2013-01-18	0	2.470	2.390	2.470	2.480	2.490	27,000	66,930	2.4789	0.692	0.670	0.692	0.695	0.698	96,322	0.6949	2.07%
2013-01-17	0	2.420	2.380	2.420	2.390	2.470	42,000	101,620	2.4195	0.678	0.667	0.678	0.670	0.692	149,834	0.6782	2.54%
2013-01-16	0	2.360	2.350	2.390	2.300	2.490	189,000	444,460	2.3516	0.662	0.659	0.670	0.645	0.698	674,251	0.6592	-5.22%
2013-01-15	0	2.490	2.370	2.490	2.430	2.510	230,000	573,890	2.4952	0.698	0.664	0.698	0.681	0.704	820,517	0.6994	5.96%
2013-01-14	0	2.350	2.300	2.490	-	-	0	0	-	0.659	0.645	0.698	-	-	0	-	0.00%
2013-01-11	0	2.350	2.300	2.490	2.350	2.350	42,000	98,700	2.3500	0.659	0.645	0.698	0.659	0.659	149,834	0.6587	1.73%
2013-01-10	0	2.310	2.300	2.350	2.300	2.310	50,000	115,340	2.3068	0.648	0.645	0.659	0.645	0.648	178,373	0.6466	0.43%
2013-01-09	0	2.300	2.300	2.350	2.300	2.300	38,000	87,400	2.3000	0.645	0.645	0.659	0.645	0.645	135,564	0.6447	-3.36%
2013-01-08	0	2.380	2.230	2.380	2.230	2.380	20,000	44,900	2.2450	0.667	0.625	0.667	0.625	0.667	71,349	0.6293	3.48%
2013-01-07	0	2.300	2.300	2.380	2.300	2.330	174,000	401,100	2.3052	0.645	0.645	0.667	0.645	0.653	620,739	0.6462	0.00%
2013-01-04	0	2.300	2.230	2.300	2.010	2.300	43,591	97,200	2.2298	0.645	0.625	0.645	0.563	0.645	155,509	0.6250	4.55%
2013-01-03	0	2.200	2.200	2.250	2.200	2.200	2,300	5,045	2.1935	0.617	0.617	0.631	0.617	0.617	8,205	0.6149	0.00%
2013-01-02	0	2.200	2.150	2.250	-	-	0	0	-	0.617	0.603	0.631	-	-	0	-	0.00%
2012-12-31	0	2.200	2.200	2.300	-	-	0	0	-	0.617	0.617	0.645	-	-	0	-	0.00%
2012-12-28	0	2.200	2.200	2.490	2.020	2.200	76,000	163,440	2.1505	0.617	0.617	0.698	0.566	0.617	271,127	0.6028	0.00%
2012-12-27	0	2.200	2.200	2.250	-	-	0	0	-	0.617	0.617	0.631	-	-	0	-	0.00%
2012-12-24	0	2.200	2.200	2.400	2.200	2.200	14,000	30,800	2.2000	0.617	0.617	0.673	0.617	0.617	49,945	0.6167	0.00%
2012-12-21	0	2.200	2.150	2.200	-	-	0	0	-	0.617	0.603	0.617	-	-	0	-	0.00%
2012-12-20	0	2.200	2.200	2.230	2.200	2.200	30,000	66,000	2.2000	0.617	0.617	0.625	0.617	0.617	107,024	0.6167	0.00%
2012-12-19	0	2.200	2.200	2.210	-	-	0	0	-	0.617	0.617	0.619	-	-	0	-	0.00%
2012-12-18	0	2.200	2.200	2.250	-	-	0	0	-	0.617	0.617	0.631	-	-	0	-	0.00%
2012-12-17	0	2.200	2.200	2.400	-	-	1,000	2,150	2.1500	0.617	0.617	0.673	-	-	3,567	0.6027	0.00%
2012-12-14	0	2.200	2.200	2.240	2.150	2.200	34,000	73,600	2.1647	0.617	0.617	0.628	0.603	0.617	121,294	0.6068	-0.45%
2012-12-13	0	2.210	2.200	2.290	-	-	0	0	-	0.619	0.617	0.642	-	-	0	-	0.00%
2012-12-12	0	2.210	2.200	2.210	2.200	2.210	16,000	35,260	2.2038	0.619	0.617	0.619	0.617	0.619	57,079	0.6177	0.45%
2012-12-11	0	2.200	2.150	2.240	2.150	2.200	106,000	230,100	2.1708	0.617	0.603	0.628	0.603	0.617	378,151	0.6085	0.00%
2012-12-10	0	2.200	2.120	2.300	2.200	2.200	23,000	50,500	2.1957	0.617	0.594	0.645	0.617	0.617	82,052	0.6155	0.00%
2012-12-07	0	2.200	2.090	2.200	2.070	2.200	56,000	122,360	2.1850	0.617	0.586	0.617	0.580	0.617	199,778	0.6125	2.33%
2012-12-06	0	2.150	2.080	2.190	2.150	2.190	67,500	147,345	2.1829	0.603	0.583	0.614	0.603	0.614	240,804	0.6119	0.47%
2012-12-05	0	2.140	2.100	2.230	1.940	2.250	186,000	412,080	2.2155	0.600	0.589	0.625	0.544	0.631	663,548	0.6210	1.90%
2012-12-04	0	2.100	2.060	2.100	2.100	2.100	61,000	128,050	2.0992	0.589	0.577	0.589	0.589	0.589	217,615	0.5884	0.96%
2012-12-03	0	2.080	2.030	2.090	-	-	0	0	-	0.583	0.569	0.586	-	-	0	-	0.00%
2012-11-30	0	2.080	2.040	2.200	-	-	0	0	-	0.583	0.572	0.617	-	-	0	-	0.00%
2012-11-29	0	2.080	2.040	2.230	2.080	2.080	20,000	41,600	2.0800	0.583	0.572	0.625	0.583	0.583	71,349	0.5830	0.00%
2012-11-28	0	2.080	2.040	2.200	2.020	2.080	17,000	35,010	2.0594	0.583	0.572	0.617	0.566	0.583	60,647	0.5773	3.48%
2012-11-27	0	2.010	2.010	2.200	2.000	2.010	22,000	44,200	2.0091	0.563	0.563	0.617	0.561	0.563	78,484	0.5632	0.50%
2012-11-26	0	2.000	2.000	2.170	2.000	2.000	7,000	13,970	1.9957	0.561	0.561	0.608	0.561	0.561	24,972	0.5594	-7.83%
2012-11-23	0	2.170	2.040	2.170	-	-	0	0	-	0.608	0.572	0.608	-	-	0	-	-1.36%
2012-11-22	0	2.200	2.030	2.200	2.030	2.200	50,000	101,960	2.0392	0.617	0.569	0.617	0.569	0.617	178,373	0.5716	10.55%
2012-11-21	0	1.990	1.990	2.080	1.980	1.990	7,000	13,840	1.9771	0.558	0.558	0.583	0.555	0.558	24,972	0.5542	0.51%
2012-11-20	0	1.980	1.970	2.050	1.980	1.980	3,000	5,910	1.9700	0.555	0.552	0.575	0.555	0.555	10,702	0.5522	-1.98%
2012-11-19	0	2.020	2.020	2.060	2.020	2.020	10,000	20,200	2.0200	0.566	0.566	0.577	0.566	0.566	35,675	0.5662	-1.94%
2012-11-16	0	2.060	1.970	2.200	-	-	0	0	-	0.577	0.552	0.617	-	-	0	-	0.00%
2012-11-15	0	2.060	2.010	2.070	2.010	2.060	94,000	189,600	2.0170	0.577	0.563	0.580	0.563	0.577	335,342	0.5654	1.48%
2012-11-14	0	2.030	2.000	2.030	1.900	2.030	38,000	74,860	1.9700	0.569	0.561	0.569	0.533	0.569	135,564	0.5522	2.53%
2012-11-13	0	1.980	1.980	2.000	1.960	1.960	8,800	17,200	1.9545	0.555	0.555	0.561	0.549	0.549	31,394	0.5479	-1.49%
2012-11-12	0	2.010	1.980	2.010	-	-	0	0	-	0.563	0.555	0.563	-	-	0	-	0.00%
2012-11-09	0	2.010	1.960	2.200	-	-	0	0	-	0.563	0.549	0.617	-	-	0	-	0.00%
2012-11-08	0	2.010	1.960	2.200	2.000	2.100	67,000	137,820	2.0570	0.563	0.549	0.617	0.561	0.589	239,020	0.5766	0.50%
2012-11-07	0	2.000	1.950	2.080	2.000	2.000	20,000	40,000	2.0000	0.561	0.547	0.583	0.561	0.561	71,349	0.5606	0.00%
2012-11-06	0	2.000	1.930	2.090	-	-	0	0	-	0.561	0.541	0.586	-	-	0	-	0.00%
2012-11-05	0	2.000	1.920	2.100	-	-	0	0	-	0.561	0.538	0.589	-	-	0	-	0.00%
2012-11-02	0	2.000	2.000	2.150	-	-	0	0	-	0.561	0.561	0.603	-	-	0	-	0.00%
2012-11-01	0	2.000	2.000	2.100	-	-	0	0	-	0.561	0.561	0.589	-	-	0	-	0.00%
2012-10-31	0	2.000	2.000	2.100	2.000	2.000	1,000,000	2,000,000	2.0000	0.561	0.561	0.589	0.561	0.561	3,567,465	0.5606	0.00%
2012-10-30	0	2.000	2.000	2.060	2.000	2.000	6,000	12,000	2.0000	0.561	0.561	0.577	0.561	0.561	21,405	0.5606	3.63%
2012-10-29	0	1.930	1.930	2.200	1.930	1.930	2,000	3,860	1.9300	0.541	0.541	0.617	0.541	0.541	7,135	0.5410	-3.50%
2012-10-26	0	2.000	2.000	2.040	1.940	2.000	14,000	27,480	1.9629	0.561	0.561	0.572	0.544	0.561	49,945	0.5502	-3.85%
2012-10-25	0	2.080	2.000	2.080	-	-	0	0	-	0.583	0.561	0.583	-	-	0	-	0.00%
2012-10-24	0	2.080	1.980	2.250	-	-	0	0	-	0.583	0.555	0.631	-	-	0	-	0.00%
2012-10-22	0	2.080	1.970	2.190	-	-	0	0	-	0.583	0.552	0.614	-	-	0	-	0.00%
2012-10-19	0	2.080	2.020	2.120	2.050	2.080	24,000	49,700	2.0708	0.583	0.566	0.594	0.575	0.583	85,619	0.5805	3.48%
2012-10-18	0	2.010	2.000	2.050	2.010	2.030	23,200	46,824	2.0183	0.563	0.561	0.575	0.563	0.569	82,765	0.5657	1.52%
2012-10-17	0	1.980	1.980	2.050	-	-	0	0	-	0.555	0.555	0.575	-	-	0	-	0.00%
2012-10-16	0	1.980	1.970	2.050	1.980	1.980	26,000	51,400	1.9769	0.555	0.552	0.575	0.555	0.555	92,754	0.5542	0.51%
2012-10-15	0	1.970	1.960	2.050	-	-	0	0	-	0.552	0.549	0.575	-	-	0	-	0.00%
2012-10-12	0	1.970	1.970	2.050	1.950	2.000	20,000	39,800	1.9900	0.552	0.552	0.575	0.547	0.561	71,349	0.5578	-1.50%
2012-10-11	0	2.000	2.000	2.020	2.000	2.030	42,000	84,300	2.0071	0.561	0.561	0.566	0.561	0.569	149,834	0.5626	0.00%
2012-10-10	0	2.000	1.970	2.010	2.000	2.000	10,076	20,152	2.0000	0.561	0.552	0.563	0.561	0.561	35,946	0.5606	-0.50%
2012-10-09	0	2.010	1.980	2.050	2.010	2.020	24,000	48,280	2.0117	0.563	0.555	0.575	0.563	0.566	85,619	0.5639	1.52%
2012-10-08	0	1.980	1.970	2.080	1.980	1.980	10,000	19,800	1.9800	0.555	0.552	0.583	0.555	0.555	35,675	0.5550	0.51%
2012-10-05	0	1.970	1.970	2.040	1.940	1.970	10,076	19,768	1.9619	0.552	0.552	0.572	0.544	0.552	35,946	0.5499	1.55%
2012-10-04	0	1.940	1.940	1.970	1.930	1.940	35,000	67,800	1.9371	0.544	0.544	0.552	0.541	0.544	124,861	0.5430	-2.51%
2012-10-03	0	1.990	1.990	2.050	1.960	2.000	61,000	120,420	1.9741	0.558	0.558	0.575	0.549	0.561	217,615	0.5534	-5.24%
2012-09-28	0	2.100	2.040	2.100	2.020	2.100	53,000	107,760	2.0332	0.589	0.572	0.589	0.566	0.589	189,076	0.5699	3.96%
2012-09-27	0	2.020	2.000	2.090	-	-	0	0	-	0.566	0.561	0.586	-	-	0	-	0.00%
2012-09-26	0	2.020	2.000	2.120	1.960	2.020	10,000	19,960	1.9960	0.566	0.561	0.594	0.549	0.566	35,675	0.5595	3.06%
2012-09-25	0	1.960	1.960	2.040	1.950	1.960	12,000	23,440	1.9533	0.549	0.549	0.572	0.547	0.549	42,810	0.5475	-2.00%
2012-09-24	0	2.000	2.000	2.040	2.000	2.000	14,000	28,000	2.0000	0.561	0.561	0.572	0.561	0.561	49,945	0.5606	-4.31%
2012-09-21	0	2.090	1.990	2.090	2.000	2.100	20,000	41,600	2.0800	0.586	0.558	0.586	0.561	0.589	71,349	0.5830	6.63%
2012-09-20	0	1.960	1.960	2.000	1.950	2.040	116,286	235,392	2.0243	0.549	0.549	0.561	0.547	0.572	414,846	0.5674	-3.92%
2012-09-19	0	2.040	1.970	2.090	1.930	2.040	14,000	28,120	2.0086	0.572	0.552	0.586	0.541	0.572	49,945	0.5630	5.70%
2012-09-18	0	1.930	1.930	2.130	-	-	0	0	-	0.541	0.541	0.597	-	-	0	-	0.00%
2012-09-17	0	1.930	1.930	2.040	1.920	1.920	2,000	3,840	1.9200	0.541	0.541	0.572	0.538	0.538	7,135	0.5382	0.52%
2012-09-14	0	1.920	1.920	1.960	1.880	1.920	70,700	133,928	1.8943	0.538	0.538	0.549	0.527	0.538	252,220	0.5310	0.52%
2012-09-13	0	1.910	1.880	2.100	-	-	0	0	-	0.535	0.527	0.589	-	-	0	-	0.00%
2012-09-12	0	1.910	1.910	2.400	1.820	1.900	33,000	61,330	1.8585	0.535	0.535	0.673	0.510	0.533	117,726	0.5210	0.53%
2012-09-11	0	1.900	1.810	2.100	-	-	0	0	-	0.533	0.507	0.589	-	-	0	-	0.00%
2012-09-10	0	1.900	1.800	2.040	-	-	0	0	-	0.533	0.505	0.572	-	-	0	-	0.00%
2012-09-07	0	1.900	1.900	2.120	1.900	1.900	956,000	1,816,400	1.9000	0.533	0.533	0.594	0.533	0.533	3,410,496	0.5326	-1.04%
2012-09-06	0	1.920	1.880	2.100	-	-	0	0	-	0.538	0.527	0.589	-	-	0	-	0.00%
2012-09-05	0	1.920	1.830	2.040	-	-	0	0	-	0.538	0.513	0.572	-	-	0	-	0.00%
2012-09-04	0	1.920	1.900	2.420	-	-	0	0	-	0.538	0.533	0.678	-	-	0	-	0.00%
2012-09-03	0	1.920	1.850	2.040	-	-	0	0	-	0.538	0.519	0.572	-	-	0	-	0.00%
2012-08-31	0	1.920	1.800	2.100	-	-	0	0	-	0.538	0.505	0.589	-	-	0	-	0.00%
2012-08-30	0	1.920	1.830	2.050	-	-	0	0	-	0.538	0.513	0.575	-	-	0	-	0.00%
2012-08-29	0	1.920	1.860	2.100	-	-	0	0	-	0.538	0.521	0.589	-	-	0	-	0.00%
2012-08-28	0	1.920	1.860	2.030	-	-	0	0	-	0.538	0.521	0.569	-	-	0	-	0.00%
2012-08-27	0	1.920	1.920	2.430	1.860	1.930	2,019,000	3,876,350	1.9199	0.538	0.538	0.681	0.521	0.541	7,202,711	0.5382	-0.52%
2012-08-24	0	1.930	1.920	2.040	-	-	0	0	-	0.541	0.538	0.572	-	-	0	-	0.00%
2012-08-23	0	1.930	1.920	2.040	-	-	0	0	-	0.541	0.538	0.572	-	-	0	-	0.00%
2012-08-22	0	1.930	1.930	2.040	1.920	1.920	500,000	960,000	1.9200	0.541	0.541	0.572	0.538	0.538	1,783,732	0.5382	0.52%
2012-08-21	0	1.920	1.920	2.420	1.920	1.920	5,000	9,570	1.9140	0.538	0.538	0.678	0.538	0.538	17,837	0.5365	0.00%
2012-08-20	0	1.920	1.920	2.420	1.920	1.920	2,000	3,840	1.9200	0.538	0.538	0.678	0.538	0.538	7,135	0.5382	0.00%
2012-08-17	0	1.920	1.920	2.400	-	-	0	0	-	0.538	0.538	0.673	-	-	0	-	0.00%
2012-08-16	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-08-15	0	1.920	1.920	2.400	-	-	0	0	-	0.538	0.538	0.673	-	-	0	-	0.00%
2012-08-14	0	1.920	1.920	2.200	-	-	0	0	-	0.538	0.538	0.617	-	-	0	-	0.00%
2012-08-13	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-08-10	0	1.920	1.920	2.200	-	-	0	0	-	0.538	0.538	0.617	-	-	0	-	0.00%
2012-08-09	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-08-08	0	1.920	1.920	2.040	1.920	1.920	40,000	76,800	1.9200	0.538	0.538	0.572	0.538	0.538	142,699	0.5382	0.00%
2012-08-07	0	1.920	1.920	2.040	-	-	0	0	-	0.538	0.538	0.572	-	-	0	-	0.00%
2012-08-06	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-08-03	0	1.920	1.920	2.200	-	-	0	0	-	0.538	0.538	0.617	-	-	0	-	0.00%
2012-08-02	0	1.920	1.920	2.200	-	-	0	0	-	0.538	0.538	0.617	-	-	0	-	0.00%
2012-08-01	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-07-31	0	1.920	1.920	2.200	1.920	1.920	7,000	13,410	1.9157	0.538	0.538	0.617	0.538	0.538	24,972	0.5370	-1.54%
2012-07-30	0	1.950	1.920	2.450	-	-	550	1,061	1.9291	0.547	0.538	0.687	-	-	1,962	0.5407	0.00%
2012-07-27	0	1.950	1.950	2.200	1.820	1.920	140,000	263,960	1.8854	0.547	0.547	0.617	0.510	0.538	499,445	0.5285	0.00%
2012-07-26	0	1.950	1.920	2.200	-	-	0	0	-	0.547	0.538	0.617	-	-	0	-	0.00%
2012-07-25	0	1.950	1.920	2.450	-	-	0	0	-	0.547	0.538	0.687	-	-	0	-	0.00%
2012-07-24	0	1.950	1.920	-	-	-	0	0	-	0.547	0.538	-	-	-	0	-	0.00%
2012-07-23	0	1.950	1.920	2.040	-	-	0	0	-	0.547	0.538	0.572	-	-	0	-	0.00%
2012-07-20	0	1.950	1.920	2.450	-	-	0	0	-	0.547	0.538	0.687	-	-	0	-	0.00%
2012-07-19	0	1.950	1.920	2.450	-	-	0	0	-	0.547	0.538	0.687	-	-	0	-	0.00%
2012-07-18	0	1.950	1.920	2.050	1.950	1.950	50,000	97,500	1.9500	0.547	0.538	0.575	0.547	0.547	178,373	0.5466	-1.52%
2012-07-17	0	1.980	1.920	2.040	-	-	0	0	-	0.555	0.538	0.572	-	-	0	-	0.00%
2012-07-16	0	1.980	1.920	2.400	-	-	0	0	-	0.555	0.538	0.673	-	-	0	-	0.00%
2012-07-13	0	1.980	1.920	2.200	-	-	0	0	-	0.555	0.538	0.617	-	-	0	-	0.00%
2012-07-12	0	1.980	1.920	2.480	-	-	0	0	-	0.555	0.538	0.695	-	-	0	-	0.00%
2012-07-11	0	1.980	1.920	2.050	1.980	1.980	10,000	19,800	1.9800	0.555	0.538	0.575	0.555	0.555	35,675	0.5550	1.54%
2012-07-10	0	1.950	1.930	2.050	-	-	0	0	-	0.547	0.541	0.575	-	-	0	-	0.00%
2012-07-09	0	1.950	1.950	2.000	1.950	1.950	2,000	3,900	1.9500	0.547	0.547	0.561	0.547	0.547	7,135	0.5466	1.56%
2012-07-06	0	1.920	1.920	2.000	-	-	0	0	-	0.538	0.538	0.561	-	-	0	-	0.00%
2012-07-05	0	1.920	1.920	2.000	-	-	0	0	-	0.538	0.538	0.561	-	-	0	-	0.00%
2012-07-04	0	1.920	1.920	1.980	-	-	0	0	-	0.538	0.538	0.555	-	-	0	-	0.00%
2012-07-03	0	1.920	1.920	2.000	1.920	1.920	10,000	19,200	1.9200	0.538	0.538	0.561	0.538	0.538	35,675	0.5382	0.00%
2012-06-29	0	1.920	1.920	2.000	1.920	1.920	5,000	9,560	1.9120	0.538	0.538	0.561	0.538	0.538	17,837	0.5360	0.00%
2012-06-28	0	1.920	1.920	2.000	-	-	0	0	-	0.538	0.538	0.561	-	-	0	-	0.00%
2012-06-27	0	1.920	1.920	2.000	1.920	1.920	4,000	7,680	1.9200	0.538	0.538	0.561	0.538	0.538	14,270	0.5382	0.00%
2012-06-26	0	1.920	1.920	2.000	-	-	0	0	-	0.538	0.538	0.561	-	-	0	-	0.00%
2012-06-25	0	1.920	1.920	2.000	1.920	1.920	5,000	9,560	1.9120	0.538	0.538	0.561	0.538	0.538	17,837	0.5360	0.00%
2012-06-22	0	1.920	1.920	2.000	-	-	0	0	-	0.538	0.538	0.561	-	-	0	-	0.00%
2012-06-21	0	1.920	1.920	2.000	1.920	1.920	11,000	21,090	1.9173	0.538	0.538	0.561	0.538	0.538	39,242	0.5374	-1.54%
2012-06-20	0	1.950	1.920	2.040	-	-	0	0	-	0.547	0.538	0.572	-	-	0	-	0.00%
2012-06-19	0	1.950	1.920	2.040	-	-	0	0	-	0.547	0.538	0.572	-	-	0	-	0.00%
2012-06-18	0	1.950	1.920	2.040	-	-	0	0	-	0.547	0.538	0.572	-	-	0	-	0.00%
2012-06-15	0	1.950	1.920	2.450	-	-	0	0	-	0.547	0.538	0.687	-	-	0	-	0.00%
2012-06-14	0	1.950	1.950	2.420	-	-	0	0	-	0.547	0.547	0.678	-	-	0	-	1.56%
2012-06-13	0	1.920	1.920	2.040	-	-	0	0	-	0.538	0.538	0.572	-	-	0	-	0.00%
2012-06-12	0	1.920	1.920	2.030	-	-	0	0	-	0.538	0.538	0.569	-	-	0	-	0.00%
2012-06-11	0	1.920	1.920	2.030	-	-	0	0	-	0.538	0.538	0.569	-	-	0	-	0.00%
2012-06-08	0	1.920	1.920	2.250	1.920	1.920	2,500	4,765	1.9060	0.538	0.538	0.631	0.538	0.538	8,919	0.5343	0.00%
2012-06-07	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-06-06	0	1.920	1.920	2.040	-	-	0	0	-	0.538	0.538	0.572	-	-	0	-	0.00%
2012-06-05	0	1.920	1.920	2.100	-	-	0	0	-	0.538	0.538	0.589	-	-	0	-	0.00%
2012-06-04	0	1.920	1.920	2.100	-	-	0	0	-	0.538	0.538	0.589	-	-	0	-	0.00%
2012-06-01	0	1.920	1.920	2.410	-	-	0	0	-	0.538	0.538	0.676	-	-	0	-	0.00%
2012-05-31	0	1.920	1.920	2.450	1.870	1.920	8,000	15,260	1.9075	0.538	0.538	0.687	0.524	0.538	28,540	0.5347	-1.54%
2012-05-30	0	1.950	1.920	2.000	-	-	0	0	-	0.547	0.538	0.561	-	-	0	-	0.00%
2012-05-29	0	1.950	1.950	2.420	-	-	0	0	-	0.547	0.547	0.678	-	-	0	-	1.56%
2012-05-28	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-05-25	0	1.920	1.920	2.150	-	-	0	0	-	0.538	0.538	0.603	-	-	0	-	0.00%
2012-05-24	0	1.920	1.920	2.420	-	-	0	0	-	0.538	0.538	0.678	-	-	0	-	0.00%
2012-05-23	0	1.920	1.920	2.350	1.920	1.920	8,000	15,360	1.9200	0.538	0.538	0.659	0.538	0.538	28,540	0.5382	-0.00%
2012-05-22	0	1.950	1.950	2.450	1.950	1.950	9,000	17,520	1.9467	0.538	0.538	0.676	0.538	0.538	32,609	0.5373	0.00%
2012-05-21	0	1.950	1.950	3.000	-	-	0	0	-	0.538	0.538	0.828	-	-	0	-	0.00%
2012-05-18	0	1.950	1.950	2.100	1.950	1.950	50,000	97,500	1.9500	0.538	0.538	0.580	0.538	0.538	181,160	0.5382	0.00%
2012-05-17	0	1.950	1.950	2.080	-	-	0	0	-	0.538	0.538	0.574	-	-	0	-	0.00%
2012-05-16	0	1.950	1.950	2.090	-	-	0	0	-	0.538	0.538	0.577	-	-	0	-	0.00%
2012-05-15	0	1.950	1.950	2.100	1.950	1.950	30,000	58,500	1.9500	0.538	0.538	0.580	0.538	0.538	108,696	0.5382	0.00%
2012-05-14	0	1.950	1.950	2.120	-	-	0	0	-	0.538	0.538	0.585	-	-	0	-	0.00%
2012-05-11	0	1.950	1.950	2.050	1.950	1.950	3,000	5,810	1.9367	0.538	0.538	0.566	0.538	0.538	10,870	0.5345	0.00%
2012-05-10	0	1.950	1.950	2.050	-	-	0	0	-	0.538	0.538	0.566	-	-	0	-	0.00%
2012-05-09	0	1.950	1.950	2.100	1.950	1.950	10,000	19,500	1.9500	0.538	0.538	0.580	0.538	0.538	36,232	0.5382	0.00%
2012-05-08	0	1.950	1.950	2.030	-	-	0	0	-	0.538	0.538	0.560	-	-	0	-	0.00%
2012-05-07	0	1.950	1.950	2.040	1.950	1.950	20,000	39,000	1.9500	0.538	0.538	0.563	0.538	0.538	72,464	0.5382	0.00%
2012-05-04	0	1.950	1.950	2.050	-	-	0	0	-	0.538	0.538	0.566	-	-	0	-	0.00%
2012-05-03	0	1.950	1.920	2.150	-	-	0	0	-	0.538	0.530	0.593	-	-	0	-	0.00%
2012-05-02	0	1.950	1.930	2.020	-	-	0	0	-	0.538	0.533	0.558	-	-	0	-	0.00%
2012-04-30	0	1.950	1.950	2.150	1.910	1.950	25,000	48,500	1.9400	0.538	0.538	0.593	0.527	0.538	90,580	0.5354	0.00%
2012-04-27	0	1.950	1.930	2.040	-	-	1,500	2,850	1.9000	0.538	0.533	0.563	-	-	5,435	0.5244	0.00%
2012-04-26	0	1.950	1.920	2.030	-	-	0	0	-	0.538	0.530	0.560	-	-	0	-	0.00%
2012-04-25	0	1.950	1.920	1.950	-	-	0	0	-	0.538	0.530	0.538	-	-	0	-	0.00%
2012-04-24	0	1.950	1.930	2.050	-	-	0	0	-	0.538	0.533	0.566	-	-	0	-	0.00%
2012-04-23	0	1.950	1.950	2.000	1.950	1.950	116,000	226,200	1.9500	0.538	0.538	0.552	0.538	0.538	420,292	0.5382	0.00%
2012-04-20	0	1.950	1.950	2.090	1.950	1.950	30,000	58,500	1.9500	0.538	0.538	0.577	0.538	0.538	108,696	0.5382	-0.51%
2012-04-19	0	1.960	1.920	2.090	-	-	0	0	-	0.541	0.530	0.577	-	-	0	-	0.00%
2012-04-18	0	1.960	1.960	2.030	1.960	1.960	26,000	50,960	1.9600	0.541	0.541	0.560	0.541	0.541	94,203	0.5410	0.51%
2012-04-17	0	1.950	1.900	2.030	-	-	0	0	-	0.538	0.524	0.560	-	-	0	-	0.00%
2012-04-16	0	1.950	1.950	2.100	1.950	1.950	40,000	78,000	1.9500	0.538	0.538	0.580	0.538	0.538	144,928	0.5382	0.00%
2012-04-13	0	1.950	1.950	2.080	-	-	0	0	-	0.538	0.538	0.574	-	-	0	-	0.00%
2012-04-12	0	1.950	1.950	2.040	-	-	0	0	-	0.538	0.538	0.563	-	-	0	-	0.00%
2012-04-11	0	1.950	1.950	2.150	-	-	0	0	-	0.538	0.538	0.593	-	-	0	-	0.00%
2012-04-10	0	1.950	1.950	2.050	1.950	1.950	14,000	27,300	1.9500	0.538	0.538	0.566	0.538	0.538	50,725	0.5382	0.00%
2012-04-05	0	1.950	1.950	2.150	-	-	0	0	-	0.538	0.538	0.593	-	-	0	-	0.00%
2012-04-03	0	1.950	1.950	2.030	1.950	1.950	10,000	19,500	1.9500	0.538	0.538	0.560	0.538	0.538	36,232	0.5382	0.00%
2012-04-02	0	1.950	1.950	2.030	1.950	1.950	20,000	39,000	1.9500	0.538	0.538	0.560	0.538	0.538	72,464	0.5382	0.00%
2012-03-30	0	1.950	1.950	2.100	-	-	0	0	-	0.538	0.538	0.580	-	-	0	-	0.00%
2012-03-29	0	1.950	1.950	2.050	-	-	0	0	-	0.538	0.538	0.566	-	-	0	-	0.00%
2012-03-28	0	1.950	1.950	2.030	1.950	1.950	152,500	297,350	1.9498	0.538	0.538	0.560	0.538	0.538	552,539	0.5382	0.00%
2012-03-27	0	1.950	1.920	1.950	-	-	0	0	-	0.538	0.530	0.538	-	-	0	-	0.00%
2012-03-26	0	1.950	1.920	1.950	-	-	0	0	-	0.538	0.530	0.538	-	-	0	-	0.00%
2012-03-23	0	1.950	1.920	2.040	-	-	0	0	-	0.538	0.530	0.563	-	-	0	-	0.00%
2012-03-22	0	1.950	1.930	2.040	-	-	0	0	-	0.538	0.533	0.563	-	-	0	-	0.00%
2012-03-21	0	1.950	1.930	2.030	-	-	0	0	-	0.538	0.533	0.560	-	-	0	-	0.00%
2012-03-20	0	1.950	1.910	2.030	-	-	0	0	-	0.538	0.527	0.560	-	-	0	-	0.00%
2012-03-19	0	1.950	1.950	2.020	1.950	1.950	7,000	13,610	1.9443	0.538	0.538	0.558	0.538	0.538	25,362	0.5366	0.00%
2012-03-16	0	1.950	1.950	2.040	-	-	0	0	-	0.538	0.538	0.563	-	-	0	-	0.00%
2012-03-15	0	1.950	1.950	2.030	1.910	1.910	2,200	4,200	1.9091	0.538	0.538	0.560	0.527	0.527	7,971	0.5269	-1.02%
2012-03-14	0	1.970	1.970	2.040	-	-	0	0	-	0.544	0.544	0.563	-	-	0	-	0.51%
2012-03-13	0	1.960	1.960	2.030	1.950	1.950	5,000	9,720	1.9440	0.541	0.541	0.560	0.538	0.538	18,116	0.5365	0.51%
2012-03-12	0	1.950	1.950	2.040	1.940	2.020	20,000	39,600	1.9800	0.538	0.538	0.563	0.535	0.558	72,464	0.5465	-3.47%
2012-03-09	0	2.020	1.940	2.040	-	-	0	0	-	0.558	0.535	0.563	-	-	0	-	0.00%
2012-03-08	0	2.020	1.950	2.020	-	-	0	0	-	0.558	0.538	0.558	-	-	0	-	0.00%
2012-03-07	0	2.020	1.920	2.030	-	-	0	0	-	0.558	0.530	0.560	-	-	0	-	0.00%
2012-03-06	0	2.020	1.940	2.020	-	-	0	0	-	0.558	0.535	0.558	-	-	0	-	0.00%
2012-03-05	0	2.020	1.930	2.020	1.960	2.030	10,000	20,160	2.0160	0.558	0.533	0.558	0.541	0.560	36,232	0.5564	3.06%
2012-03-02	0	1.960	1.940	1.990	1.960	1.960	18,000	35,280	1.9600	0.541	0.535	0.549	0.541	0.541	65,218	0.5410	-2.00%
2012-03-01	0	2.000	1.930	2.000	-	-	0	0	-	0.552	0.533	0.552	-	-	0	-	-0.50%
2012-02-29	0	2.010	1.940	2.010	2.020	2.040	117,031	236,342	2.0195	0.555	0.535	0.555	0.558	0.563	424,027	0.5574	0.50%
2012-02-28	0	2.000	2.000	2.200	2.000	2.000	94,000	188,000	2.0000	0.552	0.552	0.607	0.552	0.552	340,581	0.5520	3.09%
2012-02-27	0	1.940	1.910	2.000	-	-	0	0	-	0.535	0.527	0.552	-	-	0	-	0.00%
2012-02-24	0	1.940	1.930	2.000	-	-	0	0	-	0.535	0.533	0.552	-	-	0	-	0.00%
2012-02-23	0	1.940	1.940	2.000	1.900	1.900	4,000	7,600	1.9000	0.535	0.535	0.552	0.524	0.524	14,493	0.5244	-3.00%
2012-02-22	0	2.000	1.940	2.000	2.000	2.000	20,000	40,000	2.0000	0.552	0.535	0.552	0.552	0.552	72,464	0.5520	0.00%
2012-02-21	0	2.000	1.930	2.000	1.930	2.000	131,000	260,020	1.9849	0.552	0.533	0.552	0.533	0.552	474,640	0.5478	4.17%
2012-02-20	0	1.920	1.920	1.990	1.900	1.930	38,000	72,940	1.9195	0.530	0.530	0.549	0.524	0.533	137,682	0.5298	1.05%
2012-02-17	0	1.900	1.900	1.930	1.870	1.900	106,000	199,800	1.8849	0.524	0.524	0.533	0.516	0.524	384,060	0.5202	0.00%
2012-02-16	0	1.900	1.900	1.990	-	-	0	0	-	0.524	0.524	0.549	-	-	0	-	0.00%
2012-02-15	0	1.900	1.900	1.990	1.900	1.990	40,550	78,806	1.9434	0.524	0.524	0.549	0.524	0.549	146,921	0.5364	-0.52%
2012-02-14	0	1.910	1.910	1.990	1.910	1.990	30,000	58,900	1.9633	0.527	0.527	0.549	0.527	0.549	108,696	0.5419	1.06%
2012-02-13	0	1.890	1.880	1.990	-	-	0	0	-	0.522	0.519	0.549	-	-	0	-	0.00%
2012-02-10	0	1.890	1.890	1.990	1.890	1.890	5,000	9,410	1.8820	0.522	0.522	0.549	0.522	0.522	18,116	0.5194	0.53%
2012-02-09	0	1.880	1.880	1.980	1.880	1.900	40,000	75,600	1.8900	0.519	0.519	0.546	0.519	0.524	144,928	0.5216	0.00%
2012-02-08	0	1.880	1.850	2.000	1.880	1.880	35,000	65,720	1.8777	0.519	0.511	0.552	0.519	0.519	126,812	0.5182	-4.08%
2012-02-07	0	1.960	1.960	2.000	1.870	2.000	10,000	19,480	1.9480	0.541	0.541	0.552	0.516	0.552	36,232	0.5376	1.03%
2012-02-06	0	1.940	1.870	2.000	-	-	0	0	-	0.535	0.516	0.552	-	-	0	-	0.00%
2012-02-03	0	1.940	1.870	2.000	-	-	0	0	-	0.535	0.516	0.552	-	-	0	-	0.00%
2012-02-02	0	1.940	1.870	2.000	-	-	0	0	-	0.535	0.516	0.552	-	-	0	-	0.00%
2012-02-01	0	1.940	1.880	2.000	-	-	0	0	-	0.535	0.519	0.552	-	-	0	-	0.00%
2012-01-31	0	1.940	1.870	2.020	-	-	0	0	-	0.535	0.516	0.558	-	-	0	-	0.00%
2012-01-30	0	1.940	1.870	2.020	-	-	0	0	-	0.535	0.516	0.558	-	-	0	-	0.00%
2012-01-27	0	1.940	1.880	1.950	-	-	0	0	-	0.535	0.519	0.538	-	-	0	-	0.00%
2012-01-26	0	1.940	1.880	2.020	-	-	0	0	-	0.535	0.519	0.558	-	-	0	-	0.00%
2012-01-20	0	1.940	1.870	2.010	-	-	0	0	-	0.535	0.516	0.555	-	-	0	-	0.00%
2012-01-19	0	1.940	1.870	2.010	-	-	0	0	-	0.535	0.516	0.555	-	-	0	-	0.00%
2012-01-18	0	1.940	1.880	2.010	-	-	0	0	-	0.535	0.519	0.555	-	-	0	-	0.00%
2012-01-17	0	1.940	1.880	2.010	-	-	0	0	-	0.535	0.519	0.555	-	-	0	-	0.00%
2012-01-16	0	1.940	1.870	2.020	-	-	0	0	-	0.535	0.516	0.558	-	-	0	-	0.00%
2012-01-13	0	1.940	1.870	1.940	-	-	0	0	-	0.535	0.516	0.535	-	-	0	-	-0.51%
2012-01-12	0	1.950	1.950	2.000	1.890	1.890	2,000	3,780	1.8900	0.538	0.538	0.552	0.522	0.522	7,246	0.5216	3.17%
2012-01-11	0	1.890	1.950	1.960	1.860	2.020	56,000	108,040	1.9293	0.522	0.538	0.541	0.513	0.558	202,900	0.5325	-3.08%
2012-01-10	0	1.950	1.980	2.100	1.840	1.840	10,000	18,400	1.8400	0.538	0.546	0.580	0.508	0.508	36,232	0.5078	1.56%
2012-01-09	0	1.920	1.830	-	-	-	0	0	-	0.530	0.505	-	-	-	0	-	0.00%
2012-01-06	0	1.920	1.830	2.100	-	-	0	0	-	0.530	0.505	0.580	-	-	0	-	0.00%
2012-01-05	0	1.920	1.830	2.100	-	-	0	0	-	0.530	0.505	0.580	-	-	0	-	0.00%
2012-01-04	0	1.920	1.800	-	-	-	0	0	-	0.530	0.497	-	-	-	0	-	0.00%
2012-01-03	0	1.920	1.820	2.100	1.850	1.920	6,000	11,380	1.8967	0.530	0.502	0.580	0.511	0.530	21,739	0.5235	3.78%
2011-12-30	0	1.850	1.820	1.850	-	-	0	0	-	0.511	0.502	0.511	-	-	0	-	-1.07%
2011-12-29	0	1.870	1.820	1.870	-	-	1,500	2,670	1.7800	0.516	0.502	0.516	-	-	5,435	0.4913	-1.06%
2011-12-28	0	1.890	1.810	1.920	-	-	0	0	-	0.522	0.500	0.530	-	-	0	-	0.00%
2011-12-23	0	1.890	1.820	1.920	-	-	0	0	-	0.522	0.502	0.530	-	-	0	-	0.00%
2011-12-22	0	1.890	1.840	1.890	-	-	0	0	-	0.522	0.508	0.522	-	-	0	-	0.00%
2011-12-21	0	1.890	1.820	1.920	-	-	0	0	-	0.522	0.502	0.530	-	-	0	-	0.00%
2011-12-20	0	1.890	1.820	1.920	-	-	0	0	-	0.522	0.502	0.530	-	-	0	-	0.00%
2011-12-19	0	1.890	1.830	1.890	-	-	0	0	-	0.522	0.505	0.522	-	-	0	-	0.00%
2011-12-16	0	1.890	1.870	1.890	-	-	0	0	-	0.522	0.516	0.522	-	-	0	-	-0.53%
2011-12-15	0	1.900	1.820	1.900	-	-	0	0	-	0.524	0.502	0.524	-	-	0	-	0.00%
2011-12-14	0	1.900	1.830	1.920	-	-	0	0	-	0.524	0.505	0.530	-	-	0	-	0.00%
2011-12-13	0	1.900	1.900	1.920	1.880	1.880	4,000	7,520	1.8800	0.524	0.524	0.530	0.519	0.519	14,493	0.5189	-1.04%
2011-12-12	0	1.920	1.840	2.100	-	-	0	0	-	0.530	0.508	0.580	-	-	0	-	0.00%
2011-12-09	0	1.920	1.830	2.050	-	-	0	0	-	0.530	0.505	0.566	-	-	0	-	0.00%
2011-12-08	0	1.920	1.860	2.070	-	-	0	0	-	0.530	0.513	0.571	-	-	0	-	0.00%
2011-12-07	0	1.920	1.850	2.100	1.910	1.920	54,000	103,180	1.9107	0.530	0.511	0.580	0.527	0.530	195,653	0.5274	0.00%
2011-12-06	0	1.920	1.840	1.970	-	-	0	0	-	0.530	0.508	0.544	-	-	0	-	0.00%
2011-12-05	0	1.920	1.860	1.930	1.920	1.920	35,000	67,130	1.9180	0.530	0.513	0.533	0.530	0.530	126,812	0.5294	0.00%
2011-12-02	0	1.920	1.860	1.950	-	-	0	0	-	0.530	0.513	0.538	-	-	0	-	0.00%
2011-12-01	0	1.920	1.830	1.970	-	-	0	0	-	0.530	0.505	0.544	-	-	0	-	0.00%
2011-11-30	0	1.920	1.830	1.970	-	-	0	0	-	0.530	0.505	0.544	-	-	0	-	0.00%
2011-11-29	0	1.920	1.870	1.950	1.830	1.920	21,500	40,640	1.8902	0.530	0.516	0.538	0.505	0.530	77,899	0.5217	1.05%
2011-11-28	0	1.900	1.900	1.930	1.900	1.930	24,000	45,960	1.9150	0.524	0.524	0.533	0.524	0.533	86,957	0.5285	2.70%
2011-11-25	0	1.850	1.850	1.930	1.850	1.860	90,000	166,660	1.8518	0.511	0.511	0.533	0.511	0.513	326,089	0.5111	-1.60%
2011-11-24	0	1.880	1.870	1.950	1.800	1.880	40,000	73,800	1.8450	0.519	0.516	0.538	0.497	0.519	144,928	0.5092	-3.59%
2011-11-23	0	1.950	1.800	1.950	-	-	0	0	-	0.538	0.497	0.538	-	-	0	-	0.00%
2011-11-22	0	1.950	1.880	2.050	-	-	0	0	-	0.538	0.519	0.566	-	-	0	-	0.00%
2011-11-21	0	1.950	1.880	2.150	-	-	0	0	-	0.538	0.519	0.593	-	-	0	-	0.00%
2011-11-18	0	1.950	1.880	2.040	-	-	0	0	-	0.538	0.519	0.563	-	-	0	-	0.00%
2011-11-17	0	1.950	1.950	-	1.880	1.890	100,000	188,100	1.8810	0.538	0.538	-	0.519	0.522	362,321	0.5192	3.72%
2011-11-16	0	1.880	1.880	2.050	-	-	0	0	-	0.519	0.519	0.566	-	-	0	-	0.00%
2011-11-15	0	1.880	1.880	2.020	1.880	1.880	16,000	30,080	1.8800	0.519	0.519	0.558	0.519	0.519	57,971	0.5189	-2.08%
2011-11-14	0	1.920	1.920	2.000	1.850	1.850	10,000	18,500	1.8500	0.530	0.530	0.552	0.511	0.511	36,232	0.5106	-4.00%
2011-11-11	0	2.000	1.800	2.000	-	-	0	0	-	0.552	0.497	0.552	-	-	0	-	0.00%
2011-11-10	0	2.000	1.810	2.000	-	-	0	0	-	0.552	0.500	0.552	-	-	0	-	0.00%
2011-11-09	0	2.000	1.900	2.000	2.000	2.000	8,000	16,000	2.0000	0.552	0.524	0.552	0.552	0.552	28,986	0.5520	7.53%
2011-11-08	0	1.860	1.810	2.000	-	-	0	0	-	0.513	0.500	0.552	-	-	0	-	0.00%
2011-11-07	0	1.860	1.810	2.000	-	-	0	0	-	0.513	0.500	0.552	-	-	0	-	0.00%
2011-11-04	0	1.860	1.860	2.000	1.860	1.860	10,000	18,600	1.8600	0.513	0.513	0.552	0.513	0.513	36,232	0.5134	-4.62%
2011-11-03	0	1.950	1.830	2.000	-	-	0	0	-	0.538	0.505	0.552	-	-	0	-	0.00%
2011-11-02	0	1.950	1.820	2.000	-	-	0	0	-	0.538	0.502	0.552	-	-	0	-	0.00%
2011-11-01	0	1.950	1.830	1.950	-	-	0	0	-	0.538	0.505	0.538	-	-	0	-	0.00%
2011-10-31	0	1.950	1.880	2.000	1.950	1.950	2,600	5,022	1.9315	0.538	0.519	0.552	0.538	0.538	9,420	0.5331	-2.50%
2011-10-28	0	2.000	1.910	2.050	2.000	2.000	5,002	9,963	1.9918	0.552	0.527	0.566	0.552	0.552	18,123	0.5497	2.56%
2011-10-27	0	1.950	1.870	2.050	1.950	1.950	8,000	15,600	1.9500	0.538	0.516	0.566	0.538	0.538	28,986	0.5382	0.00%
2011-10-26	0	1.950	1.870	2.050	-	-	0	0	-	0.538	0.516	0.566	-	-	0	-	0.00%
2011-10-25	0	1.950	1.880	2.100	-	-	0	0	-	0.538	0.519	0.580	-	-	0	-	0.00%
2011-10-24	0	1.950	1.870	2.080	1.950	1.950	8,000	15,600	1.9500	0.538	0.516	0.574	0.538	0.538	28,986	0.5382	3.72%
2011-10-21	0	1.880	1.820	2.000	1.880	1.880	8,000	15,040	1.8800	0.519	0.502	0.552	0.519	0.519	28,986	0.5189	0.00%
2011-10-20	0	1.880	1.820	1.880	-	-	914	1,654	1.8096	0.519	0.502	0.519	-	-	3,312	0.4995	-2.59%
2011-10-19	0	1.930	1.850	1.930	-	-	0	0	-	0.533	0.511	0.533	-	-	0	-	0.00%
2011-10-18	0	1.930	1.850	2.050	-	-	0	0	-	0.533	0.511	0.566	-	-	0	-	0.00%
2011-10-17	0	1.930	1.930	2.040	1.910	1.910	12,000	22,920	1.9100	0.533	0.533	0.563	0.527	0.527	43,478	0.5272	1.58%
2011-10-14	0	1.900	1.870	1.950	1.900	1.900	20,000	38,000	1.9000	0.524	0.516	0.538	0.524	0.524	72,464	0.5244	-2.56%
2011-10-13	0	1.950	1.890	2.050	1.950	1.950	20,000	39,000	1.9500	0.538	0.522	0.566	0.538	0.538	72,464	0.5382	5.41%
2011-10-12	0	1.850	1.850	1.950	-	-	0	0	-	0.511	0.511	0.538	-	-	0	-	0.00%
2011-10-11	0	1.850	1.850	2.000	1.800	1.920	45,000	85,050	1.8900	0.511	0.511	0.552	0.497	0.530	163,044	0.5216	0.00%
2011-10-10	0	1.850	1.810	1.900	1.810	1.850	5,000	9,100	1.8200	0.511	0.500	0.524	0.500	0.511	18,116	0.5023	2.78%
2011-10-07	0	1.800	1.800	1.980	1.800	1.900	24,000	43,800	1.8250	0.497	0.497	0.546	0.497	0.524	86,957	0.5037	-2.70%
2011-10-06	0	1.850	1.850	1.890	1.850	1.850	30,000	55,500	1.8500	0.511	0.511	0.522	0.511	0.511	108,696	0.5106	3.93%
2011-10-04	0	1.780	1.780	1.880	1.780	1.780	60,000	106,800	1.7800	0.491	0.491	0.519	0.491	0.491	217,392	0.4913	-1.11%
2011-10-03	0	1.800	1.700	1.890	1.800	1.850	116,000	209,600	1.8069	0.497	0.469	0.522	0.497	0.511	420,292	0.4987	-2.70%
2011-09-30	0	1.850	1.850	1.940	1.760	1.760	20,000	35,360	1.7680	0.511	0.511	0.535	0.486	0.486	72,464	0.4880	-2.63%
2011-09-28	0	1.900	1.850	1.920	1.900	1.950	22,000	41,900	1.9045	0.524	0.511	0.530	0.524	0.538	79,711	0.5257	1.60%
2011-09-27	0	1.870	1.870	1.980	1.870	1.980	31,000	60,810	1.9616	0.516	0.516	0.546	0.516	0.546	112,319	0.5414	-1.58%
2011-09-26	0	1.900	1.800	1.900	1.920	1.920	54,000	103,680	1.9200	0.524	0.497	0.524	0.530	0.530	195,653	0.5299	0.00%
2011-09-23	0	1.900	1.900	1.950	1.880	1.900	356,000	674,280	1.8940	0.524	0.524	0.538	0.519	0.524	1,289,861	0.5228	-4.04%
2011-09-22	0	1.980	1.850	1.980	-	-	0	0	-	0.546	0.511	0.546	-	-	0	-	-0.50%
2011-09-21	0	1.990	1.900	2.050	1.980	2.000	53,300	106,005	1.9888	0.549	0.524	0.566	0.546	0.552	193,117	0.5489	-1.49%
2011-09-20	0	2.020	1.850	2.040	-	-	0	0	-	0.558	0.511	0.563	-	-	0	-	0.00%
2011-09-19	0	2.020	1.850	2.050	-	-	0	0	-	0.558	0.511	0.566	-	-	0	-	0.00%
2011-09-16	0	2.020	2.010	2.090	-	-	0	0	-	0.558	0.555	0.577	-	-	0	-	0.00%
2011-09-15	0	2.020	2.000	2.090	-	-	0	0	-	0.558	0.552	0.577	-	-	0	-	0.00%
2011-09-14	0	2.020	1.930	2.080	-	-	0	0	-	0.558	0.533	0.574	-	-	0	-	0.00%
2011-09-12	0	2.020	2.000	2.020	2.020	2.050	54,000	109,820	2.0337	0.558	0.552	0.558	0.558	0.566	195,653	0.5613	-9.01%
2011-09-09	0	2.220	2.050	2.220	2.240	2.240	20,000	44,800	2.2400	0.613	0.566	0.613	0.618	0.618	72,464	0.6182	6.22%
2011-09-08	0	2.090	2.040	2.240	2.060	2.090	40,000	83,100	2.0775	0.577	0.563	0.618	0.569	0.577	144,928	0.5734	-2.79%
2011-09-07	0	2.150	2.060	2.250	-	-	0	0	-	0.593	0.569	0.621	-	-	0	-	0.00%
2011-09-06	0	2.150	2.060	2.150	2.200	2.200	24,000	52,800	2.2000	0.593	0.569	0.593	0.607	0.607	86,957	0.6072	-2.27%
2011-09-05	0	2.200	2.200	2.250	1.960	2.250	44,000	96,160	2.1855	0.607	0.607	0.621	0.541	0.621	159,421	0.6032	-2.22%
2011-09-02	0	2.250	2.060	2.250	-	-	0	0	-	0.621	0.569	0.621	-	-	0	-	0.00%
2011-09-01	0	2.250	2.010	2.250	2.280	2.300	212,000	486,500	2.2948	0.621	0.555	0.621	0.629	0.635	768,120	0.6334	5.14%
2011-08-31	0	2.140	2.000	2.340	2.140	2.140	6,000	12,840	2.1400	0.591	0.552	0.646	0.591	0.591	21,739	0.5906	0.94%
2011-08-30	0	2.120	2.100	2.220	2.100	2.120	46,000	96,840	2.1052	0.585	0.580	0.613	0.580	0.585	166,667	0.5810	0.95%
2011-08-29	0	2.100	1.860	2.100	2.100	2.100	12,000	25,200	2.1000	0.580	0.513	0.580	0.580	0.580	43,478	0.5796	2.94%
2011-08-26	0	2.040	2.000	2.040	1.980	2.040	18,000	36,120	2.0067	0.563	0.552	0.563	0.546	0.563	65,218	0.5538	3.03%
2011-08-25	0	1.980	1.980	2.000	1.980	1.980	74,000	146,520	1.9800	0.546	0.546	0.552	0.546	0.546	268,117	0.5465	0.00%
2011-08-24	0	1.980	1.840	2.000	1.980	1.980	10,000	19,800	1.9800	0.546	0.508	0.552	0.546	0.546	36,232	0.5465	0.00%
2011-08-23	0	1.980	1.830	2.000	-	-	0	0	-	0.546	0.505	0.552	-	-	0	-	0.00%
2011-08-22	0	1.980	1.900	1.980	-	-	0	0	-	0.546	0.524	0.546	-	-	0	-	0.00%
2011-08-19	0	1.980	1.850	1.980	1.980	1.980	10,000	19,800	1.9800	0.546	0.511	0.546	0.546	0.546	36,232	0.5465	0.00%
2011-08-18	0	1.980	1.980	1.990	-	-	0	0	-	0.546	0.546	0.549	-	-	0	-	1.54%
2011-08-17	0	1.950	1.890	1.990	-	-	0	0	-	0.538	0.522	0.549	-	-	0	-	0.00%
2011-08-16	0	1.950	1.880	2.000	-	-	200	368	1.8400	0.538	0.519	0.552	-	-	725	0.5078	0.00%
2011-08-15	0	1.950	1.870	2.100	-	-	0	0	-	0.538	0.516	0.580	-	-	0	-	0.00%
2011-08-12	0	1.950	1.850	2.000	-	-	0	0	-	0.538	0.511	0.552	-	-	0	-	0.00%
2011-08-11	0	1.950	1.900	1.990	1.900	1.950	30,400	59,140	1.9454	0.538	0.524	0.549	0.524	0.538	110,145	0.5369	0.00%
2011-08-10	0	1.950	1.800	2.040	1.950	1.950	170,000	331,500	1.9500	0.538	0.497	0.563	0.538	0.538	615,945	0.5382	0.52%
2011-08-09	0	1.940	1.850	1.940	-	-	0	0	-	0.535	0.511	0.535	-	-	0	-	-0.51%
2011-08-08	0	1.950	1.900	2.000	1.950	1.950	90,000	175,500	1.9500	0.538	0.524	0.552	0.538	0.538	326,089	0.5382	0.00%
2011-08-05	0	1.950	1.830	2.000	1.950	1.950	100,000	195,000	1.9500	0.538	0.505	0.552	0.538	0.538	362,321	0.5382	-2.50%
2011-08-04	0	2.000	1.910	2.090	1.900	2.000	112,000	222,060	1.9827	0.552	0.527	0.577	0.524	0.552	405,799	0.5472	1.01%
2011-08-03	0	1.980	1.920	1.980	-	-	0	0	-	0.546	0.530	0.546	-	-	0	-	0.00%
2011-08-02	0	1.980	1.940	1.980	-	-	0	0	-	0.546	0.535	0.546	-	-	0	-	-1.00%
2011-08-01	0	2.000	1.940	2.000	-	-	1,000	1,910	1.9100	0.552	0.535	0.552	-	-	3,623	0.5272	0.00%
2011-07-29	0	2.000	1.940	2.100	-	-	0	0	-	0.552	0.535	0.580	-	-	0	-	0.00%
2011-07-28	0	2.000	1.940	2.100	-	-	0	0	-	0.552	0.535	0.580	-	-	0	-	0.00%
2011-07-27	0	2.000	2.000	2.090	-	-	0	0	-	0.552	0.552	0.577	-	-	0	-	0.00%
2011-07-26	0	2.000	1.940	2.090	-	-	0	0	-	0.552	0.535	0.577	-	-	0	-	0.00%
2011-07-25	0	2.000	1.940	2.090	-	-	0	0	-	0.552	0.535	0.577	-	-	0	-	0.00%
2011-07-22	0	2.000	2.000	2.080	1.970	1.970	3,300	6,410	1.9424	0.552	0.552	0.574	0.544	0.544	11,957	0.5361	2.04%
2011-07-21	0	1.960	1.930	2.100	-	-	0	0	-	0.541	0.533	0.580	-	-	0	-	0.00%
2011-07-20	0	1.960	1.920	2.160	-	-	0	0	-	0.541	0.530	0.596	-	-	0	-	0.00%
2011-07-19	0	1.960	1.920	2.160	-	-	0	0	-	0.541	0.530	0.596	-	-	0	-	0.00%
2011-07-18	0	1.960	1.960	2.200	1.960	1.960	10,000	19,600	1.9600	0.541	0.541	0.607	0.541	0.541	36,232	0.5410	-3.45%
2011-07-15	0	2.030	1.950	2.200	-	-	0	0	-	0.560	0.538	0.607	-	-	0	-	0.00%
2011-07-14	0	2.030	1.950	2.200	2.030	2.030	36,000	73,080	2.0300	0.560	0.538	0.607	0.560	0.560	130,435	0.5603	0.00%
2011-07-13	0	2.030	1.950	-	2.000	2.030	162,000	328,500	2.0278	0.560	0.538	-	0.552	0.560	586,959	0.5597	1.50%
2011-07-12	0	2.000	2.000	2.030	2.000	2.000	18,000	36,000	2.0000	0.552	0.552	0.560	0.552	0.552	65,218	0.5520	0.00%
2011-07-11	0	2.000	1.930	2.030	1.930	2.000	50,000	99,100	1.9820	0.552	0.533	0.560	0.533	0.552	181,160	0.5470	-0.50%
2011-07-08	0	2.010	1.950	2.030	-	-	300,000	600,000	2.0000	0.555	0.538	0.560	-	-	1,086,962	0.5520	0.00%
2011-07-07	0	2.010	2.000	2.030	2.010	2.010	30,000	60,300	2.0100	0.555	0.552	0.560	0.555	0.555	108,696	0.5548	0.00%
2011-07-06	0	2.010	2.010	2.030	1.960	2.010	5,000	9,870	1.9740	0.555	0.555	0.560	0.541	0.555	18,116	0.5448	-0.99%
2011-07-05	0	2.030	1.970	2.030	-	-	0	0	-	0.560	0.544	0.560	-	-	0	-	0.00%
2011-07-04	0	2.030	2.000	2.030	2.030	2.050	400,000	818,820	2.0471	0.560	0.552	0.560	0.560	0.566	1,449,282	0.5650	0.00%
2011-06-30	0	2.030	2.000	2.030	2.030	2.030	40,000	81,200	2.0300	0.560	0.552	0.560	0.560	0.560	144,928	0.5603	0.00%
2011-06-29	0	2.030	1.940	2.030	-	-	0	0	-	0.560	0.535	0.560	-	-	0	-	0.00%
2011-06-28	0	2.030	1.940	2.030	-	-	0	0	-	0.560	0.535	0.560	-	-	0	-	0.00%
2011-06-27	0	2.030	1.940	2.030	2.030	2.030	100,000	203,000	2.0300	0.560	0.535	0.560	0.560	0.560	362,321	0.5603	-0.98%
2011-06-24	0	2.050	1.950	2.050	2.050	2.050	100,000	205,000	2.0500	0.566	0.538	0.566	0.566	0.566	362,321	0.5658	0.00%
2011-06-23	0	2.050	1.980	2.050	2.050	2.050	88,000	180,400	2.0500	0.566	0.546	0.566	0.566	0.566	318,842	0.5658	0.00%
2011-06-22	0	2.050	1.960	2.050	2.000	2.050	37,000	74,030	2.0008	0.566	0.541	0.566	0.552	0.566	134,059	0.5522	0.00%
2011-06-21	0	2.050	1.940	2.050	2.050	2.050	100,000	205,000	2.0500	0.566	0.535	0.566	0.566	0.566	362,321	0.5658	-0.49%
2011-06-20	0	2.060	2.000	2.070	2.000	2.060	236,000	483,920	2.0505	0.569	0.552	0.571	0.552	0.569	855,077	0.5659	1.48%
2011-06-17	0	2.030	1.940	2.090	-	-	0	0	-	0.560	0.535	0.577	-	-	0	-	0.00%
2011-06-16	0	2.030	1.940	2.090	-	-	0	0	-	0.560	0.535	0.577	-	-	0	-	0.00%
2011-06-15	0	2.030	2.030	2.100	2.030	2.100	271,000	568,650	2.0983	0.560	0.560	0.580	0.560	0.580	981,889	0.5791	-0.98%
2011-06-14	0	2.050	1.990	2.060	2.050	2.070	924,000	1,896,680	2.0527	0.566	0.549	0.569	0.566	0.571	3,347,843	0.5665	-1.44%
2011-06-13	0	2.080	2.020	2.120	1.880	2.080	232,000	478,440	2.0622	0.574	0.558	0.585	0.519	0.574	840,584	0.5692	0.00%
2011-06-10	0	2.080	2.000	2.190	-	-	0	0	-	0.574	0.552	0.604	-	-	0	-	0.00%
2011-06-09	0	2.080	2.010	2.100	2.000	2.080	22,000	44,520	2.0236	0.574	0.555	0.580	0.552	0.574	79,711	0.5585	1.46%
2011-06-08	0	2.050	2.000	2.150	2.050	2.050	24,000	49,200	2.0500	0.566	0.552	0.593	0.566	0.566	86,957	0.5658	0.00%
2011-06-07	0	2.050	2.020	2.090	2.010	2.050	47,000	95,580	2.0336	0.566	0.558	0.577	0.555	0.566	170,291	0.5613	0.00%
2011-06-03	0	2.050	2.050	2.150	2.050	2.050	10,000	20,500	2.0500	0.566	0.566	0.593	0.566	0.566	36,232	0.5658	-5.96%
2011-06-02	0	2.180	2.180	2.190	2.050	2.150	14,000	29,100	2.0786	0.602	0.602	0.604	0.566	0.593	50,725	0.5737	3.81%
2011-06-01	0	2.100	2.100	2.180	2.100	2.100	10,000	21,000	2.1000	0.580	0.580	0.602	0.580	0.580	36,232	0.5796	-3.67%
2011-05-31	0	2.180	2.180	2.200	2.100	2.100	10,000	21,000	2.1000	0.602	0.602	0.607	0.580	0.580	36,232	0.5796	3.81%
2011-05-30	0	2.100	2.050	2.200	2.100	2.100	10,000	21,000	2.1000	0.580	0.566	0.607	0.580	0.580	36,232	0.5796	0.00%
2011-05-27	0	2.100	2.100	2.190	2.100	2.100	5,000	10,450	2.0900	0.580	0.580	0.604	0.580	0.580	18,116	0.5768	0.00%
2011-05-26	0	2.100	2.020	2.200	-	-	0	0	-	0.580	0.558	0.607	-	-	0	-	0.00%
2011-05-25	0	2.100	2.040	2.200	-	-	0	0	-	0.580	0.563	0.607	-	-	0	-	0.00%
2011-05-24	0	2.100	2.060	2.200	2.100	2.100	200,000	420,000	2.1000	0.580	0.569	0.607	0.580	0.580	724,641	0.5796	-2.33%
2011-05-23	0	2.150	2.100	2.150	2.150	2.150	50,000	107,500	2.1500	0.593	0.580	0.593	0.593	0.593	181,160	0.5934	0.00%
2011-05-20	0	2.150	2.150	2.200	2.150	2.150	68,000	146,200	2.1500	0.593	0.593	0.607	0.593	0.593	246,378	0.5934	0.00%
2011-05-19	0	2.150	2.150	2.200	2.150	2.150	44,000	94,600	2.1500	0.593	0.593	0.607	0.593	0.593	159,421	0.5934	-1.83%
2011-05-18	0	2.190	2.110	2.190	2.110	2.200	260,000	562,080	2.1618	0.604	0.582	0.604	0.582	0.607	942,034	0.5967	1.86%
2011-05-17	0	2.150	2.100	2.140	2.150	2.150	250,000	537,500	2.1500	0.593	0.580	0.591	0.593	0.593	905,802	0.5934	0.00%
2011-05-16	0	2.150	2.100	2.220	2.150	2.210	76,000	167,020	2.1976	0.593	0.580	0.613	0.593	0.610	275,364	0.6065	-3.59%
2011-05-13	0	2.230	2.230	2.240	2.120	2.120	2,000	4,240	2.1200	0.615	0.615	0.618	0.585	0.585	7,246	0.5851	0.90%
2011-05-12	0	2.210	2.110	2.240	-	-	0	0	-	0.610	0.582	0.618	-	-	0	-	0.00%
2011-05-11	0	2.210	2.050	2.240	-	-	0	0	-	0.610	0.566	0.618	-	-	0	-	0.00%
2011-05-09	0	2.240	2.200	2.250	2.200	2.250	168,000	377,380	2.2463	0.610	0.599	0.613	0.599	0.613	616,962	0.6117	0.00%
2011-05-06	0	2.240	2.140	2.240	-	-	0	0	-	0.610	0.583	0.610	-	-	0	-	0.00%
2011-05-05	0	2.240	2.160	2.240	2.160	2.270	43,249	95,097	2.1988	0.610	0.588	0.610	0.588	0.618	158,827	0.5987	-0.44%
2011-05-04	0	2.250	2.150	2.300	-	-	0	0	-	0.613	0.585	0.626	-	-	0	-	0.00%
2011-05-03	0	2.250	2.200	2.300	2.240	2.250	106,000	238,230	2.2475	0.613	0.599	0.626	0.610	0.613	389,273	0.6120	-1.75%
2011-04-29	0	2.290	2.210	2.300	2.290	2.300	40,000	91,700	2.2925	0.624	0.602	0.626	0.624	0.626	146,896	0.6243	0.00%
2011-04-28	0	2.290	2.290	2.310	2.220	3.300	286,200	705,738	2.4659	0.624	0.624	0.629	0.605	0.899	1,051,038	0.6715	4.09%
2011-04-27	0	2.200	2.200	2.250	2.200	2.200	80,000	176,000	2.2000	0.599	0.599	0.613	0.599	0.599	293,791	0.5991	0.00%
2011-04-26	0	2.200	2.340	2.350	2.080	2.200	107,000	234,510	2.1917	0.599	0.637	0.640	0.566	0.599	392,946	0.5968	-2.65%
2011-04-21	0	2.260	2.260	2.300	-	-	0	0	-	0.615	0.615	0.626	-	-	0	-	3.67%
2011-04-20	0	2.180	2.180	2.280	2.180	2.340	20,000	45,200	2.2600	0.594	0.594	0.621	0.594	0.637	73,448	0.6154	-3.96%
2011-04-19	0	2.270	2.150	2.280	2.270	2.290	8,000	18,200	2.2750	0.618	0.585	0.621	0.618	0.624	29,379	0.6195	-0.87%
2011-04-18	0	2.290	2.150	2.290	-	-	0	0	-	0.624	0.585	0.624	-	-	0	-	-0.43%
2011-04-15	0	2.300	2.150	2.300	2.130	2.300	72,000	161,480	2.2428	0.626	0.585	0.626	0.580	0.626	264,412	0.6107	0.44%
2011-04-14	0	2.290	2.290	2.300	2.130	2.130	2,000	4,260	2.1300	0.624	0.624	0.626	0.580	0.580	7,345	0.5800	7.51%
2011-04-13	0	2.130	2.130	2.300	-	-	0	0	-	0.580	0.580	0.626	-	-	0	-	0.47%
2011-04-12	0	2.120	2.120	2.290	2.120	2.130	60,000	127,400	2.1233	0.577	0.577	0.624	0.577	0.580	220,343	0.5782	-0.47%
2011-04-11	0	2.130	2.120	2.200	2.130	2.260	22,000	48,140	2.1882	0.580	0.577	0.599	0.580	0.615	80,793	0.5958	-4.91%
2011-04-08	0	2.240	2.240	2.270	2.130	2.240	48,000	102,960	2.1450	0.610	0.610	0.618	0.580	0.610	176,275	0.5841	-0.44%
2011-04-07	0	2.250	2.250	2.270	2.120	2.150	28,000	59,660	2.1307	0.613	0.613	0.618	0.577	0.585	102,827	0.5802	6.13%
2011-04-06	0	2.120	2.120	2.180	2.120	2.120	25,000	52,960	2.1184	0.577	0.577	0.594	0.577	0.577	91,810	0.5768	0.00%
2011-04-04	0	2.120	2.120	2.180	2.120	2.140	190,000	402,840	2.1202	0.577	0.577	0.594	0.577	0.583	697,754	0.5773	0.95%
2011-04-01	0	2.100	2.050	2.120	2.100	2.100	30,000	63,000	2.1000	0.572	0.558	0.577	0.572	0.572	110,172	0.5718	-0.94%
2011-03-31	0	2.120	2.120	2.150	2.110	2.150	134,000	284,150	2.1205	0.577	0.577	0.585	0.575	0.585	492,100	0.5774	0.00%
2011-03-30	0	2.120	2.100	2.120	2.100	2.120	140,000	294,400	2.1029	0.577	0.572	0.577	0.572	0.577	514,135	0.5726	1.92%
2011-03-29	0	2.080	1.950	2.100	2.080	2.100	402,000	839,660	2.0887	0.566	0.531	0.572	0.566	0.572	1,476,301	0.5688	-0.48%
2011-03-28	0	2.090	1.930	2.090	-	-	0	0	-	0.569	0.526	0.569	-	-	0	-	0.00%
2011-03-25	0	2.090	1.940	2.120	-	-	0	0	-	0.569	0.528	0.577	-	-	0	-	0.00%
2011-03-24	0	2.090	1.940	2.120	-	-	1,500	2,840	1.8933	0.569	0.528	0.577	-	-	5,509	0.5156	0.00%
2011-03-23	0	2.090	1.950	2.200	-	-	0	0	-	0.569	0.531	0.599	-	-	0	-	0.00%
2011-03-22	0	2.090	1.920	2.170	-	-	0	0	-	0.569	0.523	0.591	-	-	0	-	0.00%
2011-03-21	0	2.090	1.950	2.100	-	-	0	0	-	0.569	0.531	0.572	-	-	0	-	0.00%
2011-03-18	0	2.090	1.930	2.090	-	-	0	0	-	0.569	0.526	0.569	-	-	0	-	0.00%
2011-03-17	0	2.090	1.920	2.090	-	-	0	0	-	0.569	0.523	0.569	-	-	0	-	-0.48%
2011-03-16	0	2.100	1.910	2.140	-	-	0	0	-	0.572	0.520	0.583	-	-	0	-	0.00%
2011-03-15	0	2.100	1.920	2.100	-	-	0	0	-	0.572	0.523	0.572	-	-	0	-	0.00%
2011-03-14	0	2.100	1.930	2.140	-	-	0	0	-	0.572	0.526	0.583	-	-	0	-	0.00%
2011-03-11	0	2.100	1.950	2.100	1.900	2.100	54,500	112,410	2.0626	0.572	0.531	0.572	0.517	0.572	200,145	0.5616	5.00%
2011-03-10	0	2.000	1.950	2.000	1.940	2.000	26,000	51,040	1.9631	0.545	0.531	0.545	0.528	0.545	95,482	0.5346	-3.38%
2011-03-09	0	2.070	1.930	2.090	-	-	0	0	-	0.564	0.526	0.569	-	-	0	-	0.00%
2011-03-08	0	2.070	2.070	2.090	-	-	0	0	-	0.564	0.564	0.569	-	-	0	-	3.50%
2011-03-07	0	2.000	1.930	2.100	-	-	0	0	-	0.545	0.526	0.572	-	-	0	-	0.00%
2011-03-04	0	2.000	2.000	2.060	2.000	2.000	40,000	80,000	2.0000	0.545	0.545	0.561	0.545	0.545	146,896	0.5446	0.00%
2011-03-03	0	2.000	1.910	2.010	-	-	0	0	-	0.545	0.520	0.547	-	-	0	-	0.00%
2011-03-02	0	2.000	1.930	2.000	-	-	0	0	-	0.545	0.526	0.545	-	-	0	-	-0.99%
2011-03-01	0	2.020	1.940	2.020	2.000	2.030	20,000	39,560	1.9780	0.550	0.528	0.550	0.545	0.553	73,448	0.5386	1.51%
2011-02-28	0	1.990	1.930	1.990	2.000	2.000	8,000	16,000	2.0000	0.542	0.526	0.542	0.545	0.545	29,379	0.5446	-0.50%
2011-02-25	0	2.000	1.940	2.000	-	-	0	0	-	0.545	0.528	0.545	-	-	0	-	0.00%
2011-02-24	0	2.000	1.850	2.000	-	-	0	0	-	0.545	0.504	0.545	-	-	0	-	0.00%
2011-02-23	0	2.000	2.050	2.060	1.930	2.000	238,000	469,060	1.9708	0.545	0.558	0.561	0.526	0.545	874,029	0.5367	-0.99%
2011-02-22	0	2.020	1.990	2.100	2.020	2.090	20,000	41,100	2.0550	0.550	0.542	0.572	0.550	0.569	73,448	0.5596	-2.88%
2011-02-21	0	2.080	2.040	2.120	-	-	0	0	-	0.566	0.555	0.577	-	-	0	-	0.00%
2011-02-18	0	2.080	2.110	2.120	2.040	2.040	4,000	8,160	2.0400	0.566	0.575	0.577	0.555	0.555	14,690	0.5555	-1.89%
2011-02-17	0	2.120	2.040	2.120	-	-	0	0	-	0.577	0.555	0.577	-	-	0	-	0.00%
2011-02-16	0	2.120	2.040	2.120	2.120	2.120	16,000	33,920	2.1200	0.577	0.555	0.577	0.577	0.577	58,758	0.5773	0.95%
2011-02-15	0	2.100	2.050	2.100	1.970	2.100	104,000	208,940	2.0090	0.572	0.558	0.572	0.536	0.572	381,929	0.5471	0.00%
2011-02-14	0	2.100	2.010	2.100	-	-	0	0	-	0.572	0.547	0.572	-	-	0	-	0.00%
2011-02-11	0	2.100	2.100	2.150	2.000	2.100	158,000	326,400	2.0658	0.572	0.572	0.585	0.545	0.572	580,238	0.5625	-2.33%
2011-02-10	0	2.150	2.090	2.150	2.080	2.150	80,750	169,215	2.0955	0.585	0.569	0.585	0.566	0.585	296,545	0.5706	3.37%
2011-02-09	0	2.080	2.080	2.210	2.080	2.220	4,000	8,600	2.1500	0.566	0.566	0.602	0.566	0.605	14,690	0.5854	-6.31%
2011-02-08	0	2.220	2.200	2.220	2.070	2.280	69,000	149,840	2.1716	0.605	0.599	0.605	0.564	0.621	253,395	0.5913	-1.33%
2011-02-07	0	2.250	2.090	2.280	-	-	0	0	-	0.613	0.569	0.621	-	-	0	-	0.00%
2011-02-02	0	2.250	2.100	2.250	2.100	2.250	54,000	116,300	2.1537	0.613	0.572	0.613	0.572	0.613	198,309	0.5865	2.27%
2011-02-01	0	2.200	2.040	2.200	2.200	2.200	10,000	22,000	2.2000	0.599	0.555	0.599	0.599	0.599	36,724	0.5991	0.00%
2011-01-31	0	2.200	2.080	2.200	-	-	0	0	-	0.599	0.566	0.599	-	-	0	-	0.00%
2011-01-28	0	2.200	2.200	2.270	2.080	2.080	32,000	66,560	2.0800	0.599	0.599	0.618	0.566	0.566	117,516	0.5664	3.77%
2011-01-27	0	2.120	2.050	2.190	2.120	2.120	30,000	63,600	2.1200	0.577	0.558	0.596	0.577	0.577	110,172	0.5773	-0.47%
2011-01-26	0	2.130	2.100	2.200	-	-	0	0	-	0.580	0.572	0.599	-	-	0	-	0.00%
2011-01-25	0	2.130	2.050	2.140	2.040	2.130	74,000	153,500	2.0743	0.580	0.558	0.583	0.555	0.580	271,757	0.5648	-0.47%
2011-01-24	0	2.140	2.140	2.150	2.000	2.140	166,000	342,620	2.0640	0.583	0.583	0.585	0.545	0.583	609,617	0.5620	-3.17%
2011-01-21	0	2.210	2.100	2.260	-	-	0	0	-	0.602	0.572	0.615	-	-	0	-	0.00%
2011-01-20	0	2.210	2.060	2.300	2.110	2.210	22,000	48,080	2.1855	0.602	0.561	0.626	0.575	0.602	80,793	0.5951	3.27%
2011-01-19	0	2.140	2.130	2.200	2.050	2.050	2,000	4,100	2.0500	0.583	0.580	0.599	0.558	0.558	7,345	0.5582	-3.60%
2011-01-18	0	2.220	2.100	2.220	2.230	2.230	10,000	22,300	2.2300	0.605	0.572	0.605	0.607	0.607	36,724	0.6072	-0.89%
2011-01-17	0	2.240	2.240	2.250	2.150	2.160	30,000	64,700	2.1567	0.610	0.610	0.613	0.585	0.588	110,172	0.5873	-0.44%
2011-01-14	0	2.250	2.170	2.250	2.160	2.250	275,000	601,350	2.1867	0.613	0.591	0.613	0.588	0.613	1,009,907	0.5955	-2.17%
2011-01-13	0	2.300	2.250	2.330	2.240	2.400	214,083	490,481	2.2911	0.626	0.613	0.634	0.610	0.654	786,196	0.6239	1.77%
2011-01-12	0	2.260	2.220	2.300	2.260	2.300	52,000	118,800	2.2846	0.615	0.605	0.626	0.615	0.626	190,964	0.6221	0.00%
2011-01-11	0	2.260	2.200	2.260	2.200	2.260	100,000	223,020	2.2302	0.615	0.599	0.615	0.599	0.615	367,239	0.6073	2.73%
2011-01-10	0	2.200	2.200	2.210	2.200	2.200	427,000	939,340	2.1999	0.599	0.599	0.602	0.599	0.599	1,568,111	0.5990	0.46%
2011-01-07	0	2.190	2.170	2.220	2.190	2.220	11,000	24,300	2.2091	0.596	0.591	0.605	0.596	0.605	40,396	0.6015	0.00%
2011-01-06	0	2.190	2.180	2.230	2.190	2.190	10,000	21,900	2.1900	0.596	0.594	0.607	0.596	0.596	36,724	0.5963	0.00%
2011-01-05	0	2.190	2.150	2.190	2.110	2.190	42,000	89,420	2.1290	0.596	0.585	0.596	0.575	0.596	154,240	0.5797	1.39%
2011-01-04	0	2.160	2.120	2.160	2.110	2.170	139,581	297,208	2.1293	0.588	0.577	0.588	0.575	0.591	512,596	0.5798	2.86%
2011-01-03	0	2.100	2.080	2.150	2.020	2.100	74,000	153,180	2.0700	0.572	0.566	0.585	0.550	0.572	271,757	0.5637	2.94%
2010-12-31	0	2.040	2.030	2.050	2.000	2.050	85,000	172,990	2.0352	0.555	0.553	0.558	0.545	0.558	312,153	0.5542	-1.45%
2010-12-30	0	2.070	2.000	2.070	2.020	2.100	174,800	361,910	2.0704	0.564	0.545	0.564	0.550	0.572	641,934	0.5638	-1.43%
2010-12-29	0	2.100	2.040	2.150	2.100	2.100	29,000	60,820	2.0972	0.572	0.555	0.585	0.572	0.572	106,499	0.5711	0.00%
2010-12-28	0	2.100	1.950	2.130	2.080	2.120	43,000	90,310	2.1002	0.572	0.531	0.580	0.566	0.577	157,913	0.5719	-1.87%
2010-12-24	0	2.140	2.120	2.140	2.080	2.150	239,000	510,230	2.1349	0.583	0.577	0.583	0.566	0.585	877,701	0.5813	2.88%
2010-12-23	0	2.080	2.060	2.080	1.950	2.080	320,000	645,120	2.0160	0.566	0.561	0.566	0.531	0.566	1,175,165	0.5490	6.67%
2010-12-22	0	1.950	1.950	1.960	1.920	1.950	363,000	707,340	1.9486	0.531	0.531	0.534	0.523	0.531	1,333,078	0.5306	1.56%
2010-12-21	0	1.920	1.900	1.920	1.900	1.920	78,000	148,360	1.9021	0.523	0.517	0.523	0.517	0.523	286,446	0.5179	0.00%
2010-12-20	0	1.920	1.900	1.920	1.910	1.920	64,136	122,632	1.9121	0.523	0.517	0.523	0.520	0.523	235,532	0.5207	0.00%
2010-12-17	0	1.920	1.910	1.920	1.840	1.920	224,500	427,940	1.9062	0.523	0.520	0.523	0.501	0.523	824,452	0.5191	1.05%
2010-12-16	0	1.900	1.860	1.900	1.890	1.900	102,000	193,070	1.8928	0.517	0.506	0.517	0.515	0.517	374,584	0.5154	2.15%
2010-12-15	0	1.860	1.850	1.860	1.850	1.860	228,000	422,680	1.8539	0.506	0.504	0.506	0.504	0.506	837,305	0.5048	-0.53%
2010-12-14	0	1.870	1.850	1.880	1.850	1.880	144,000	267,940	1.8607	0.509	0.504	0.512	0.504	0.512	528,824	0.5067	1.63%
2010-12-13	0	1.840	1.820	1.850	1.810	1.860	47,600	87,520	1.8387	0.501	0.496	0.504	0.493	0.506	174,806	0.5007	2.22%
2010-12-10	0	1.800	1.800	1.850	1.800	1.800	10,000	18,000	1.8000	0.490	0.490	0.504	0.490	0.490	36,724	0.4901	0.00%
2010-12-09	0	1.800	1.800	1.820	1.800	1.820	118,000	213,220	1.8069	0.490	0.490	0.496	0.490	0.496	433,342	0.4920	-1.10%
2010-12-08	0	1.820	1.820	1.840	1.800	1.820	124,000	223,640	1.8035	0.496	0.496	0.501	0.490	0.496	455,376	0.4911	-0.55%
2010-12-07	0	1.830	1.800	1.830	1.800	1.840	34,000	61,720	1.8153	0.498	0.490	0.498	0.490	0.501	124,861	0.4943	0.55%
2010-12-06	0	1.820	1.820	1.860	1.800	1.820	62,000	112,140	1.8087	0.496	0.496	0.506	0.490	0.496	227,688	0.4925	-1.62%
2010-12-03	0	1.850	1.830	1.850	1.850	1.850	6,000	11,100	1.8500	0.504	0.498	0.504	0.504	0.504	22,034	0.5038	0.00%
2010-12-02	0	1.850	1.770	1.850	1.790	1.850	178,000	321,940	1.8087	0.504	0.482	0.504	0.487	0.504	653,685	0.4925	3.93%
2010-12-01	0	1.780	1.780	1.790	1.720	1.820	56,000	97,320	1.7379	0.485	0.485	0.487	0.468	0.496	205,654	0.4732	3.49%
2010-11-30	0	1.720	1.710	1.720	1.700	1.720	50,000	85,600	1.7120	0.468	0.466	0.468	0.463	0.468	183,619	0.4662	-0.58%
2010-11-29	0	1.730	1.730	1.780	1.700	1.730	69,500	119,710	1.7224	0.471	0.471	0.485	0.463	0.471	255,231	0.4690	1.17%
2010-11-26	0	1.710	1.710	1.740	1.710	1.720	73,000	124,790	1.7095	0.466	0.466	0.474	0.466	0.468	268,084	0.4655	-2.29%
2010-11-25	0	1.750	1.700	1.750	1.660	1.750	233,000	398,270	1.7093	0.477	0.463	0.477	0.452	0.477	855,667	0.4654	6.06%
2010-11-24	0	1.650	1.640	1.670	1.630	1.650	56,000	92,320	1.6486	0.449	0.447	0.455	0.444	0.449	205,654	0.4489	1.23%
2010-11-23	0	1.630	1.630	1.660	1.620	1.630	122,000	197,840	1.6216	0.444	0.444	0.452	0.441	0.444	448,032	0.4416	-3.55%
2010-11-22	0	1.690	1.640	1.690	1.600	1.690	113,000	182,810	1.6178	0.460	0.447	0.460	0.436	0.460	414,980	0.4405	2.42%
2010-11-19	0	1.650	1.650	1.690	1.650	1.650	154,000	254,100	1.6500	0.449	0.449	0.460	0.449	0.449	565,548	0.4493	-2.37%
2010-11-18	0	1.690	1.640	1.700	1.640	1.640	60,000	98,400	1.6400	0.460	0.447	0.463	0.447	0.447	220,343	0.4466	0.60%
2010-11-17	0	1.680	1.590	1.680	1.600	1.680	65,000	106,270	1.6349	0.457	0.433	0.457	0.436	0.457	238,705	0.4452	-1.18%
2010-11-16	0	1.700	1.620	1.700	-	-	0	0	-	0.463	0.441	0.463	-	-	0	-	-0.58%
2010-11-15	0	1.710	1.640	1.710	1.600	1.710	21,000	34,080	1.6229	0.466	0.447	0.466	0.436	0.466	77,120	0.4419	3.01%
2010-11-12	0	1.660	1.630	1.710	1.630	1.660	10,000	16,540	1.6540	0.452	0.444	0.466	0.444	0.452	36,724	0.4504	0.00%
2010-11-11	0	1.660	1.620	1.660	1.670	1.670	2,000	3,340	1.6700	0.452	0.441	0.452	0.455	0.455	7,345	0.4547	0.00%
2010-11-10	0	1.660	1.650	1.660	1.640	1.670	30,000	49,680	1.6560	0.452	0.449	0.452	0.447	0.455	110,172	0.4509	0.61%
2010-11-09	0	1.650	1.650	1.680	1.620	1.680	288,000	476,160	1.6533	0.449	0.449	0.457	0.441	0.457	1,057,648	0.4502	3.12%
2010-11-08	0	1.600	1.600	1.620	1.570	1.620	174,000	278,500	1.6006	0.436	0.436	0.441	0.428	0.441	638,996	0.4358	1.91%
2010-11-05	0	1.570	1.570	1.590	1.550	1.570	337,000	528,340	1.5678	0.428	0.428	0.433	0.422	0.428	1,237,595	0.4269	2.61%
2010-11-04	0	1.530	1.530	1.570	1.500	1.550	117,000	178,910	1.5291	0.417	0.417	0.428	0.408	0.422	429,670	0.4164	1.32%
2010-11-03	0	1.510	1.510	1.560	1.510	1.510	90,000	135,900	1.5100	0.411	0.411	0.425	0.411	0.411	330,515	0.4112	-2.58%
2010-11-02	0	1.550	1.510	1.550	1.500	1.550	120,000	181,240	1.5103	0.422	0.411	0.422	0.408	0.422	440,687	0.4113	1.97%
2010-11-01	0	1.520	1.520	1.550	1.520	1.580	42,000	64,940	1.5462	0.414	0.414	0.422	0.414	0.430	154,240	0.4210	-3.80%
2010-10-29	0	1.580	1.550	1.580	1.490	1.580	21,000	31,970	1.5224	0.430	0.422	0.430	0.406	0.430	77,120	0.4145	-0.63%
2010-10-28	0	1.590	1.520	1.590	1.490	1.590	13,000	20,030	1.5408	0.433	0.414	0.433	0.406	0.433	47,741	0.4196	4.61%
2010-10-27	0	1.520	1.520	1.540	1.520	1.610	42,000	64,560	1.5371	0.414	0.414	0.419	0.414	0.438	154,240	0.4186	-2.56%
2010-10-26	0	1.560	1.560	1.580	1.560	1.590	38,000	59,340	1.5616	0.425	0.425	0.430	0.425	0.433	139,551	0.4252	-2.50%
2010-10-25	0	1.600	1.600	1.610	1.500	1.630	200,500	319,920	1.5956	0.436	0.436	0.438	0.408	0.444	736,314	0.4345	2.56%
2010-10-22	0	1.560	1.560	1.600	1.540	1.560	96,000	148,240	1.5442	0.425	0.425	0.436	0.419	0.425	352,549	0.4205	2.63%
2010-10-21	0	1.520	1.510	1.550	1.490	1.520	84,000	126,750	1.5089	0.414	0.411	0.422	0.406	0.414	308,481	0.4109	0.00%
2010-10-20	0	1.520	1.490	1.630	-	-	0	0	-	0.414	0.406	0.444	-	-	0	-	0.00%
2010-10-19	0	1.520	1.520	1.530	1.480	1.530	168,000	255,040	1.5181	0.414	0.414	0.417	0.403	0.417	616,962	0.4134	0.00%
2010-10-18	0	1.520	1.520	1.550	1.470	1.520	75,000	113,240	1.5099	0.414	0.414	0.422	0.400	0.414	275,429	0.4111	-1.94%
2010-10-15	0	1.550	1.550	1.560	1.550	1.560	117,000	181,820	1.5540	0.422	0.422	0.425	0.422	0.425	429,670	0.4232	-3.13%
2010-10-14	0	1.600	1.600	1.670	1.520	1.550	62,000	95,640	1.5426	0.436	0.436	0.455	0.414	0.422	227,688	0.4200	4.58%
2010-10-13	0	1.530	1.490	1.550	-	-	0	0	-	0.417	0.406	0.422	-	-	0	-	0.00%
2010-10-12	0	1.530	1.530	1.560	1.520	1.530	11,000	16,630	1.5118	0.417	0.417	0.425	0.414	0.417	40,396	0.4117	-0.65%
2010-10-11	0	1.540	1.530	1.540	1.500	1.580	53,000	81,740	1.5423	0.419	0.417	0.419	0.408	0.430	194,637	0.4200	-1.28%
2010-10-08	0	1.560	1.510	1.600	-	-	0	0	-	0.425	0.411	0.436	-	-	0	-	0.00%
2010-10-07	0	1.560	1.520	1.580	1.520	1.600	34,000	52,260	1.5371	0.425	0.414	0.430	0.414	0.436	124,861	0.4185	0.00%
2010-10-06	0	1.560	1.520	1.560	1.500	1.580	112,500	172,825	1.5362	0.425	0.414	0.425	0.408	0.430	413,144	0.4183	2.63%
2010-10-05	0	1.520	1.520	1.530	1.500	1.530	201,000	303,900	1.5119	0.414	0.414	0.417	0.408	0.417	738,150	0.4117	0.00%
2010-10-04	0	1.520	1.520	1.570	1.500	1.570	146,500	224,245	1.5307	0.414	0.414	0.428	0.408	0.428	538,005	0.4168	0.00%
2010-09-30	0	1.520	1.500	1.520	1.490	1.520	84,000	125,340	1.4921	0.414	0.408	0.414	0.406	0.414	308,481	0.4063	0.00%
2010-09-29	0	1.520	1.520	1.530	1.490	1.490	39,300	58,518	1.4890	0.414	0.414	0.417	0.406	0.406	144,325	0.4055	2.01%
2010-09-28	0	1.490	1.490	1.500	1.450	1.490	84,000	124,680	1.4843	0.406	0.406	0.408	0.395	0.406	308,481	0.4042	0.68%
2010-09-27	0	1.480	1.460	1.540	1.480	1.480	84,000	124,320	1.4800	0.403	0.398	0.419	0.403	0.403	308,481	0.4030	0.00%
2010-09-24	0	1.480	1.480	1.510	1.480	1.530	76,000	113,780	1.4971	0.403	0.403	0.411	0.403	0.417	279,102	0.4077	-3.27%
2010-09-22	0	1.530	1.480	1.560	1.420	1.530	215,600	325,528	1.5099	0.417	0.403	0.425	0.387	0.417	791,767	0.4111	0.66%
2010-09-21	0	1.520	1.500	1.520	1.530	1.530	2,000	3,060	1.5300	0.414	0.408	0.414	0.417	0.417	7,345	0.4166	2.01%
2010-09-20	0	1.490	1.460	1.490	1.490	1.490	80,000	119,200	1.4900	0.406	0.398	0.406	0.406	0.406	293,791	0.4057	2.05%
2010-09-17	0	1.460	1.460	1.500	1.460	1.460	30,000	43,800	1.4600	0.398	0.398	0.408	0.398	0.398	110,172	0.3976	0.00%
2010-09-16	0	1.460	1.460	1.500	-	-	0	0	-	0.398	0.398	0.408	-	-	0	-	0.00%
2010-09-15	0	1.460	1.460	1.550	1.450	1.560	100,000	150,300	1.5030	0.398	0.398	0.422	0.395	0.425	367,239	0.4093	0.00%
2010-09-14	0	1.460	1.440	1.470	1.460	1.460	228,000	332,880	1.4600	0.398	0.392	0.400	0.398	0.398	837,305	0.3976	0.69%
2010-09-13	0	1.450	1.370	1.460	1.440	1.450	140,000	202,600	1.4471	0.395	0.373	0.398	0.392	0.395	514,135	0.3941	1.40%
2010-09-10	0	1.430	1.360	1.430	1.420	1.440	581,800	831,020	1.4284	0.389	0.370	0.389	0.387	0.392	2,136,596	0.3889	0.00%
2010-09-09	0	1.430	1.410	1.440	-	-	0	0	-	0.389	0.384	0.392	-	-	0	-	0.00%
2010-09-08	0	1.430	1.390	1.460	1.430	1.430	120,000	171,600	1.4300	0.389	0.379	0.398	0.389	0.389	440,687	0.3894	0.00%
2010-09-07	0	1.430	1.430	1.460	1.430	1.430	83,000	118,660	1.4296	0.389	0.389	0.398	0.389	0.389	304,808	0.3893	0.00%
2010-09-06	0	1.430	1.430	1.460	1.430	1.460	100,000	145,400	1.4540	0.389	0.389	0.398	0.389	0.398	367,239	0.3959	0.00%
2010-09-03	0	1.430	1.430	1.450	1.430	1.430	30,000	42,900	1.4300	0.389	0.389	0.395	0.389	0.389	110,172	0.3894	-1.38%
2010-09-02	0	1.450	1.430	1.450	1.450	1.450	118,000	171,100	1.4500	0.395	0.389	0.395	0.395	0.395	433,342	0.3948	0.00%
2010-09-01	0	1.450	1.410	1.460	-	-	0	0	-	0.395	0.384	0.398	-	-	0	-	0.00%
2010-08-31	0	1.450	1.440	1.460	1.440	1.460	1,049,000	1,512,500	1.4418	0.395	0.392	0.398	0.392	0.398	3,852,337	0.3926	0.69%
2010-08-30	0	1.440	1.410	1.450	1.390	1.440	510,000	713,900	1.3998	0.392	0.384	0.395	0.379	0.392	1,872,919	0.3812	2.13%
2010-08-27	0	1.410	1.390	1.420	1.390	1.410	413,000	577,610	1.3986	0.384	0.379	0.387	0.379	0.384	1,516,697	0.3808	0.71%
2010-08-26	0	1.400	1.320	1.390	1.320	1.400	150,000	206,000	1.3733	0.381	0.359	0.379	0.359	0.381	550,858	0.3740	-0.71%
2010-08-25	0	1.410	1.390	1.440	1.350	1.410	388,000	541,900	1.3966	0.384	0.379	0.392	0.368	0.384	1,424,887	0.3803	0.00%
2010-08-24	0	1.410	1.390	1.440	1.410	1.410	224,000	315,840	1.4100	0.384	0.379	0.392	0.384	0.384	822,615	0.3839	0.71%
2010-08-23	0	1.400	1.390	1.420	-	-	0	0	-	0.381	0.379	0.387	-	-	0	-	0.00%
2010-08-20	0	1.400	1.400	1.420	1.390	1.400	153,000	214,110	1.3994	0.381	0.381	0.387	0.379	0.381	561,876	0.3811	0.00%
2010-08-19	0	1.400	1.400	1.440	1.400	1.400	80,000	112,000	1.4000	0.381	0.381	0.392	0.381	0.381	293,791	0.3812	-0.71%
2010-08-18	0	1.410	1.400	1.410	1.400	1.410	169,000	238,110	1.4089	0.384	0.381	0.384	0.381	0.384	620,634	0.3837	3.68%
2010-08-17	0	1.360	1.340	1.360	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2010-08-16	0	1.360	1.330	1.360	-	-	0	0	-	0.370	0.362	0.370	-	-	0	-	0.00%
2010-08-13	0	1.360	1.330	1.360	1.330	1.360	12,000	16,020	1.3350	0.370	0.362	0.370	0.362	0.370	44,069	0.3635	3.03%
2010-08-12	0	1.320	1.320	1.360	1.320	1.320	146,000	192,720	1.3200	0.359	0.359	0.370	0.359	0.359	536,169	0.3594	-2.94%
2010-08-11	0	1.360	1.330	1.360	-	-	0	0	-	0.370	0.362	0.370	-	-	0	-	0.00%
2010-08-10	0	1.360	1.330	1.360	1.360	1.360	50,000	68,000	1.3600	0.370	0.362	0.370	0.370	0.370	183,619	0.3703	0.00%
2010-08-09	0	1.360	1.360	1.390	1.330	1.360	57,000	77,340	1.3568	0.370	0.370	0.379	0.362	0.370	209,326	0.3695	3.03%
2010-08-06	0	1.320	1.310	1.350	1.320	1.320	10,000	13,200	1.3200	0.359	0.357	0.368	0.359	0.359	36,724	0.3594	-2.94%
2010-08-05	0	1.360	1.320	1.400	-	-	1,079	1,467	1.3596	0.370	0.359	0.381	-	-	3,963	0.3702	0.00%
2010-08-04	0	1.360	1.330	1.370	-	-	0	0	-	0.370	0.362	0.373	-	-	0	-	0.00%
2010-08-03	0	1.360	1.260	1.360	1.360	1.360	120,000	163,200	1.3600	0.370	0.343	0.370	0.370	0.370	440,687	0.3703	-1.45%
2010-08-02	0	1.380	1.310	1.380	1.380	1.380	60,000	81,300	1.3550	0.376	0.357	0.376	0.376	0.376	220,343	0.3690	2.22%
2010-07-30	0	1.350	1.300	1.350	1.350	1.350	136,000	183,600	1.3500	0.368	0.354	0.368	0.368	0.368	499,445	0.3676	0.00%
2010-07-29	0	1.350	1.300	1.380	1.350	1.350	300,000	405,000	1.3500	0.368	0.354	0.376	0.368	0.368	1,101,717	0.3676	0.00%
2010-07-28	0	1.350	1.290	1.360	1.350	1.350	300,000	405,000	1.3500	0.368	0.351	0.370	0.368	0.368	1,101,717	0.3676	0.00%
2010-07-27	0	1.350	1.290	1.350	1.280	1.350	166,000	218,680	1.3173	0.368	0.351	0.368	0.349	0.368	609,617	0.3587	0.00%
2010-07-26	0	1.350	1.280	1.350	-	-	0	0	-	0.368	0.349	0.368	-	-	0	-	0.00%
2010-07-23	0	1.350	1.310	1.350	-	-	0	0	-	0.368	0.357	0.368	-	-	0	-	0.00%
2010-07-22	0	1.350	1.310	1.350	1.380	1.400	36,000	49,880	1.3856	0.368	0.357	0.368	0.376	0.381	132,206	0.3773	0.75%
2010-07-21	0	1.340	1.330	1.350	1.320	1.340	261,083	347,417	1.3307	0.365	0.362	0.368	0.359	0.365	958,799	0.3623	1.52%
2010-07-20	0	1.320	1.270	1.340	1.310	1.320	50,000	65,700	1.3140	0.359	0.346	0.365	0.357	0.359	183,619	0.3578	2.33%
2010-07-19	0	1.290	1.250	1.340	-	-	0	0	-	0.351	0.340	0.365	-	-	0	-	0.00%
2010-07-16	0	1.290	1.280	1.350	-	-	0	0	-	0.351	0.349	0.368	-	-	0	-	0.00%
2010-07-15	0	1.290	1.290	1.350	1.290	1.290	38,000	49,020	1.2900	0.351	0.351	0.368	0.351	0.351	139,551	0.3513	-0.77%
2010-07-14	0	1.300	1.290	1.300	1.300	1.300	230,000	299,000	1.3000	0.354	0.351	0.354	0.354	0.354	844,650	0.3540	1.56%
2010-07-13	0	1.280	1.280	1.320	1.270	1.270	110,000	139,700	1.2700	0.349	0.349	0.359	0.346	0.346	403,963	0.3458	-1.54%
2010-07-12	0	1.300	1.300	1.320	1.300	1.320	256,400	335,404	1.3081	0.354	0.354	0.359	0.354	0.359	941,601	0.3562	-0.76%
2010-07-09	0	1.310	1.290	1.320	1.300	1.310	160,000	209,000	1.3063	0.357	0.351	0.359	0.354	0.357	587,582	0.3557	2.34%
2010-07-08	0	1.280	1.280	1.320	1.270	1.320	152,000	199,340	1.3114	0.349	0.349	0.359	0.346	0.359	558,203	0.3571	-3.03%
2010-07-07	0	1.320	1.260	1.320	1.320	1.320	120,000	158,400	1.3200	0.359	0.343	0.359	0.359	0.359	440,687	0.3594	0.00%
2010-07-06	0	1.320	1.270	1.320	-	-	0	0	-	0.359	0.346	0.359	-	-	0	-	0.00%
2010-07-05	0	1.320	1.270	1.350	1.300	1.320	101,000	131,610	1.3031	0.359	0.346	0.368	0.354	0.359	370,911	0.3548	1.54%
2010-07-02	0	1.300	1.250	1.320	1.300	1.300	30,000	39,000	1.3000	0.354	0.340	0.359	0.354	0.354	110,172	0.3540	0.78%
2010-06-30	0	1.290	1.250	1.290	1.290	1.290	101,950	131,340	1.2883	0.351	0.340	0.351	0.351	0.351	374,400	0.3508	0.00%
2010-06-29	0	1.290	1.250	1.290	1.230	1.390	182,000	236,420	1.2990	0.351	0.340	0.351	0.335	0.379	668,375	0.3537	-0.77%
2010-06-28	0	1.300	1.220	1.300	1.280	1.300	30,000	38,840	1.2947	0.354	0.332	0.354	0.349	0.354	110,172	0.3525	0.00%
2010-06-25	0	1.300	1.260	1.350	-	-	0	0	-	0.354	0.343	0.368	-	-	0	-	0.00%
2010-06-24	0	1.300	1.260	1.300	1.300	1.300	260,000	338,000	1.3000	0.354	0.343	0.354	0.354	0.354	954,821	0.3540	0.00%
2010-06-23	0	1.300	1.300	1.330	1.270	1.300	204,790	265,692	1.2974	0.354	0.354	0.362	0.346	0.354	752,069	0.3533	-1.52%
2010-06-22	0	1.320	1.280	1.360	-	-	0	0	-	0.359	0.349	0.370	-	-	0	-	0.00%
2010-06-21	0	1.320	1.290	1.350	1.320	1.330	145,000	192,140	1.3251	0.359	0.351	0.368	0.359	0.362	532,497	0.3608	0.00%
2010-06-18	0	1.320	1.290	1.350	1.320	1.320	50,000	66,000	1.3200	0.359	0.351	0.368	0.359	0.359	183,619	0.3594	2.33%
2010-06-17	0	1.290	1.290	1.350	1.180	1.300	176,000	228,240	1.2968	0.351	0.351	0.368	0.321	0.354	646,341	0.3531	0.78%
2010-06-15	0	1.280	1.270	1.300	-	-	0	0	-	0.349	0.346	0.354	-	-	0	-	0.00%
2010-06-14	0	1.280	1.280	1.290	1.280	1.300	194,000	251,020	1.2939	0.349	0.349	0.351	0.349	0.354	712,444	0.3523	0.79%
2010-06-11	0	1.270	1.270	1.300	1.270	1.290	316,000	405,400	1.2829	0.346	0.346	0.354	0.346	0.351	1,160,475	0.3493	-1.55%
2010-06-10	0	1.290	1.260	1.290	1.280	1.290	34,000	43,840	1.2894	0.351	0.343	0.351	0.349	0.351	124,861	0.3511	3.20%
2010-06-09	0	1.250	1.250	1.290	1.230	1.250	94,000	117,100	1.2457	0.340	0.340	0.351	0.335	0.340	345,205	0.3392	-2.34%
2010-06-08	0	1.280	1.280	1.300	1.250	1.300	180,000	233,080	1.2949	0.349	0.349	0.354	0.340	0.354	661,030	0.3526	3.23%
2010-06-07	0	1.240	1.240	1.280	1.220	1.250	310,000	386,160	1.2457	0.338	0.338	0.349	0.332	0.340	1,138,441	0.3392	-2.36%
2010-06-04	0	1.270	1.270	1.330	1.140	1.300	102,000	131,680	1.2910	0.346	0.346	0.362	0.310	0.354	374,584	0.3515	-4.51%
2010-06-03	0	1.330	1.330	1.350	1.120	1.340	1,692,000	2,237,380	1.3223	0.362	0.362	0.368	0.305	0.365	6,213,684	0.3601	3.91%
2010-06-02	0	1.280	1.280	1.320	1.280	1.280	6,000	7,680	1.2800	0.349	0.349	0.359	0.349	0.349	22,034	0.3485	1.59%
2010-06-01	0	1.260	1.260	1.360	1.250	1.320	142,000	185,360	1.3054	0.343	0.343	0.370	0.340	0.359	521,479	0.3555	-3.82%
2010-05-31	0	1.310	1.300	1.310	1.310	1.320	40,000	52,600	1.3150	0.357	0.354	0.357	0.357	0.359	146,896	0.3581	0.77%
2010-05-28	0	1.300	1.300	1.350	1.280	1.350	12,000	15,660	1.3050	0.354	0.354	0.368	0.349	0.368	44,069	0.3554	2.36%
2010-05-27	0	1.270	1.270	1.370	1.270	1.370	120,000	160,760	1.3397	0.346	0.346	0.373	0.346	0.373	440,687	0.3648	-5.93%
2010-05-26	0	1.350	1.350	1.400	1.200	1.300	141,000	181,790	1.2893	0.368	0.368	0.381	0.327	0.354	517,807	0.3511	7.14%
2010-05-25	0	1.260	1.260	1.390	1.230	1.370	82,000	107,480	1.3107	0.343	0.343	0.379	0.335	0.373	301,136	0.3569	-8.70%
2010-05-24	0	1.380	1.380	1.400	1.300	1.410	134,000	184,420	1.3763	0.376	0.376	0.381	0.354	0.384	492,100	0.3748	-3.50%
2010-05-20	0	1.430	1.340	1.430	1.430	1.430	2,000	2,860	1.4300	0.389	0.365	0.389	0.389	0.389	7,345	0.3894	0.35%
2010-05-19	0	1.425	1.330	1.680	-	-	0	0	-	0.388	0.362	0.457	-	-	0	-	0.00%
2010-05-18	0	1.425	1.380	1.680	-	-	0	0	-	0.388	0.376	0.457	-	-	0	-	0.00%
2010-05-17	0	1.425	1.340	1.680	-	-	0	0	-	0.388	0.365	0.457	-	-	0	-	-0.00%
2010-05-14	0	1.450	1.410	1.700	-	-	0	0	-	0.388	0.377	0.455	-	-	0	-	0.00%
2010-05-13	0	1.450	1.450	1.520	-	-	0	0	-	0.388	0.388	0.407	-	-	0	-	0.69%
2010-05-12	0	1.440	1.420	1.500	1.440	1.440	100,000	144,000	1.4400	0.385	0.380	0.401	0.385	0.385	373,682	0.3854	0.00%
2010-05-11	0	1.440	1.420	1.440	1.440	1.470	190,000	274,600	1.4453	0.385	0.380	0.385	0.385	0.393	709,995	0.3868	-0.69%
2010-05-10	0	1.450	1.410	1.450	-	-	0	0	-	0.388	0.377	0.388	-	-	0	-	0.00%
2010-05-07	0	1.450	1.330	1.540	1.450	1.450	2,790	4,038	1.4473	0.388	0.356	0.412	0.388	0.388	10,426	0.3873	0.69%
2010-05-06	0	1.440	1.380	1.440	1.350	1.460	128,000	183,560	1.4341	0.385	0.369	0.385	0.361	0.391	478,313	0.3838	0.00%
2010-05-05	0	1.440	1.390	1.440	-	-	0	0	-	0.385	0.372	0.385	-	-	0	-	0.00%
2010-05-04	0	1.440	1.410	1.440	1.390	1.440	113,100	161,898	1.4315	0.385	0.377	0.385	0.372	0.385	422,634	0.3831	0.00%
2010-05-03	0	1.440	1.430	1.470	1.420	1.440	5,000	7,100	1.4200	0.385	0.383	0.393	0.380	0.385	18,684	0.3800	-2.70%
2010-04-30	0	1.480	1.460	1.480	1.460	1.490	160,000	237,080	1.4818	0.396	0.391	0.396	0.391	0.399	597,891	0.3965	-0.67%
2010-04-29	0	1.490	1.440	1.490	1.430	1.490	32,000	46,800	1.4625	0.399	0.385	0.399	0.383	0.399	119,578	0.3914	-0.67%
2010-04-28	0	1.500	1.490	1.510	1.500	1.560	106,000	162,220	1.5304	0.401	0.399	0.404	0.401	0.417	396,103	0.4095	-3.85%
2010-04-27	0	1.560	1.480	1.580	-	-	0	0	-	0.417	0.396	0.423	-	-	0	-	0.00%
2010-04-26	0	1.560	1.560	1.600	1.560	1.560	40,000	62,400	1.5600	0.417	0.417	0.428	0.417	0.417	149,473	0.4175	0.65%
2010-04-23	0	1.550	1.550	1.610	1.550	1.550	10,000	15,500	1.5500	0.415	0.415	0.431	0.415	0.415	37,368	0.4148	-4.32%
2010-04-22	0	1.620	1.550	1.620	-	-	0	0	-	0.434	0.415	0.434	-	-	0	-	0.00%
2010-04-21	0	1.620	1.580	1.620	1.540	1.640	20,000	31,480	1.5740	0.434	0.423	0.434	0.412	0.439	74,736	0.4212	2.53%
2010-04-20	0	1.580	1.540	1.570	1.580	1.580	50,000	79,000	1.5800	0.423	0.412	0.420	0.423	0.423	186,841	0.4228	-0.63%
2010-04-19	0	1.590	1.590	1.600	1.510	1.570	41,083	63,885	1.5550	0.425	0.425	0.428	0.404	0.420	153,520	0.4161	-3.05%
2010-04-16	0	1.640	1.570	1.640	1.640	1.640	50,000	82,000	1.6400	0.439	0.420	0.439	0.439	0.439	186,841	0.4389	-1.20%
2010-04-15	0	1.660	1.610	1.660	1.610	1.660	154,000	254,120	1.6501	0.444	0.431	0.444	0.431	0.444	575,470	0.4416	0.00%
2010-04-14	0	1.660	1.640	1.660	1.660	1.660	80,000	132,800	1.6600	0.444	0.439	0.444	0.444	0.444	298,945	0.4442	0.00%
2010-04-13	0	1.660	1.630	1.660	1.630	1.670	290,000	480,660	1.6574	0.444	0.436	0.444	0.436	0.447	1,083,677	0.4435	3.11%
2010-04-12	0	1.610	1.610	1.620	1.590	1.640	94,500	153,725	1.6267	0.431	0.431	0.434	0.425	0.439	353,129	0.4353	-1.23%
2010-04-09	0	1.630	1.610	1.630	1.600	1.630	57,000	92,250	1.6184	0.436	0.431	0.436	0.428	0.436	212,999	0.4331	-1.81%
2010-04-08	0	1.660	1.580	1.660	1.660	1.670	4,000	6,660	1.6650	0.444	0.423	0.444	0.444	0.447	14,947	0.4456	0.61%
2010-04-07	0	1.650	1.580	1.650	1.640	1.650	37,000	60,860	1.6449	0.442	0.423	0.442	0.439	0.442	138,262	0.4402	1.23%
2010-04-01	0	1.630	1.600	1.630	1.600	1.630	99,300	160,675	1.6181	0.436	0.428	0.436	0.428	0.436	371,066	0.4330	2.52%
2010-03-31	0	1.590	1.590	1.650	1.500	1.590	5,050	7,808	1.5461	0.425	0.425	0.442	0.401	0.425	18,871	0.4138	-2.45%
2010-03-30	0	1.630	1.600	1.650	1.500	1.640	211,050	340,808	1.6148	0.436	0.428	0.442	0.401	0.439	788,655	0.4321	1.87%
2010-03-29	0	1.600	1.570	1.620	1.590	1.630	264,000	423,260	1.6033	0.428	0.420	0.434	0.425	0.436	986,520	0.4290	1.27%
2010-03-26	0	1.580	1.580	1.600	1.580	1.580	90,000	142,800	1.5867	0.423	0.423	0.428	0.423	0.423	336,314	0.4246	0.64%
2010-03-25	0	1.570	1.570	1.600	1.560	1.620	266,049	421,415	1.5840	0.420	0.420	0.428	0.417	0.434	994,177	0.4239	-1.87%
2010-03-24	0	1.600	1.560	1.600	1.540	1.610	75,200	117,660	1.5646	0.428	0.417	0.428	0.412	0.431	281,009	0.4187	3.23%
2010-03-23	0	1.550	1.520	1.600	1.540	1.550	91,000	140,870	1.5480	0.415	0.407	0.428	0.412	0.415	340,050	0.4143	0.00%
2010-03-22	0	1.550	1.470	1.550	-	-	0	0	-	0.415	0.393	0.415	-	-	0	-	0.00%
2010-03-19	0	1.550	1.510	1.560	1.550	1.550	80,000	124,000	1.5500	0.415	0.404	0.417	0.415	0.415	298,945	0.4148	-0.64%
2010-03-18	0	1.560	1.520	1.560	1.570	1.570	50,000	78,500	1.5700	0.417	0.407	0.417	0.420	0.420	186,841	0.4201	-0.64%
2010-03-17	0	1.570	1.520	1.600	1.530	1.600	117,260	181,212	1.5454	0.420	0.407	0.428	0.409	0.428	438,179	0.4136	4.67%
2010-03-16	0	1.500	1.500	1.530	1.500	1.500	46,146	69,215	1.4999	0.401	0.401	0.409	0.401	0.401	172,439	0.4014	-3.23%
2010-03-15	0	1.550	1.530	1.550	1.530	1.550	23,000	35,530	1.5448	0.415	0.409	0.415	0.409	0.415	85,947	0.4134	3.33%
2010-03-12	0	1.500	1.500	1.530	1.460	1.540	84,700	129,542	1.5294	0.401	0.401	0.409	0.391	0.412	316,508	0.4093	-1.96%
2010-03-11	0	1.530	1.480	1.530	1.530	1.540	100,000	153,600	1.5360	0.409	0.396	0.409	0.409	0.412	373,682	0.4110	0.00%
2010-03-10	0	1.530	1.470	1.530	1.530	1.530	36,000	55,080	1.5300	0.409	0.393	0.409	0.409	0.409	134,525	0.4094	0.66%
2010-03-09	0	1.520	1.480	1.520	-	-	0	0	-	0.407	0.396	0.407	-	-	0	-	-1.30%
2010-03-08	0	1.540	1.510	1.540	1.480	1.540	236,000	357,240	1.5137	0.412	0.404	0.412	0.396	0.412	881,889	0.4051	4.05%
2010-03-05	0	1.480	1.470	1.520	-	-	0	0	-	0.396	0.393	0.407	-	-	0	-	0.00%
2010-03-04	0	1.480	1.480	1.520	1.450	1.530	130,000	197,500	1.5192	0.396	0.396	0.407	0.388	0.409	485,786	0.4066	-1.99%
2010-03-03	0	1.510	1.450	1.590	1.450	1.510	99,000	147,670	1.4916	0.404	0.388	0.425	0.388	0.404	369,945	0.3992	0.67%
2010-03-02	0	1.500	1.470	1.510	1.440	1.500	45,000	65,940	1.4653	0.401	0.393	0.404	0.385	0.401	168,157	0.3921	4.17%
2010-03-01	0	1.440	1.390	1.500	-	-	16,000	22,240	1.3900	0.385	0.372	0.401	-	-	59,789	0.3720	0.00%
2010-02-26	0	1.440	1.440	1.500	1.440	1.450	40,000	57,660	1.4415	0.385	0.385	0.401	0.385	0.388	149,473	0.3858	0.00%
2010-02-25	0	1.440	1.440	1.520	1.440	1.440	17,700	25,386	1.4342	0.385	0.385	0.407	0.385	0.385	66,142	0.3838	1.41%
2010-02-24	0	1.420	1.420	1.480	1.420	1.420	5,000	7,050	1.4100	0.380	0.380	0.396	0.380	0.380	18,684	0.3773	-0.70%
2010-02-23	0	1.430	1.420	1.550	1.430	1.430	4,000	5,720	1.4300	0.383	0.380	0.415	0.383	0.383	14,947	0.3827	1.42%
2010-02-22	0	1.410	1.410	1.550	1.410	1.410	7,000	9,830	1.4043	0.377	0.377	0.415	0.377	0.377	26,158	0.3758	-3.42%
2010-02-19	0	1.460	1.410	1.480	-	-	0	0	-	0.391	0.377	0.396	-	-	0	-	0.00%
2010-02-18	0	1.460	1.420	1.460	-	-	0	0	-	0.391	0.380	0.391	-	-	0	-	0.00%
2010-02-17	0	1.460	1.410	1.460	1.460	1.460	56,000	81,760	1.4600	0.391	0.377	0.391	0.391	0.391	209,262	0.3907	1.39%
2010-02-12	0	1.440	1.440	1.500	-	-	0	0	-	0.385	0.385	0.401	-	-	0	-	2.86%
2010-02-11	0	1.400	1.400	1.480	1.400	1.400	10,000	14,000	1.4000	0.375	0.375	0.396	0.375	0.375	37,368	0.3747	-2.78%
2010-02-10	0	1.440	1.380	1.590	-	-	0	0	-	0.385	0.369	0.425	-	-	0	-	0.00%
2010-02-09	0	1.440	1.380	1.440	-	-	0	0	-	0.385	0.369	0.385	-	-	0	-	0.00%
2010-02-08	0	1.440	1.380	1.450	-	-	0	0	-	0.385	0.369	0.388	-	-	0	-	0.00%
2010-02-05	0	1.440	1.370	1.600	-	-	0	0	-	0.385	0.367	0.428	-	-	0	-	0.00%
2010-02-04	0	1.440	1.380	1.580	-	-	0	0	-	0.385	0.369	0.423	-	-	0	-	0.00%
2010-02-03	0	1.440	1.390	1.460	-	-	0	0	-	0.385	0.372	0.391	-	-	0	-	0.00%
2010-02-02	0	1.440	1.380	1.440	1.420	1.440	80,000	114,400	1.4300	0.385	0.369	0.385	0.380	0.385	298,945	0.3827	5.88%
2010-02-01	0	1.360	1.330	1.430	-	-	0	0	-	0.364	0.356	0.383	-	-	0	-	0.00%
2010-01-29	0	1.360	1.360	1.430	1.350	1.360	200,000	271,000	1.3550	0.364	0.364	0.383	0.361	0.364	747,364	0.3626	-2.86%
2010-01-28	0	1.400	1.400	1.450	1.400	1.400	4,000	5,600	1.4000	0.375	0.375	0.388	0.375	0.375	14,947	0.3747	0.00%
2010-01-27	0	1.400	1.400	1.480	-	-	0	0	-	0.375	0.375	0.396	-	-	0	-	0.00%
2010-01-26	0	1.400	1.400	1.430	1.400	1.410	82,000	115,600	1.4098	0.375	0.375	0.383	0.375	0.377	306,419	0.3773	-2.78%
2010-01-25	0	1.440	1.410	1.600	1.400	1.440	10,000	14,320	1.4320	0.385	0.377	0.428	0.375	0.385	37,368	0.3832	4.35%
2010-01-22	0	1.380	1.350	1.480	1.380	1.380	30,000	41,400	1.3800	0.369	0.361	0.396	0.369	0.369	112,105	0.3693	0.00%
2010-01-21	0	1.380	1.380	1.490	1.380	1.380	80,000	110,400	1.3800	0.369	0.369	0.399	0.369	0.369	298,945	0.3693	0.00%
2010-01-20	0	1.380	1.380	1.550	1.380	1.400	58,000	81,040	1.3972	0.369	0.369	0.415	0.369	0.375	216,735	0.3739	-1.43%
2010-01-19	0	1.400	1.380	1.400	-	-	0	0	-	0.375	0.369	0.375	-	-	0	-	0.00%
2010-01-18	0	1.400	1.390	1.600	-	-	0	0	-	0.375	0.372	0.428	-	-	0	-	0.00%
2010-01-15	0	1.400	1.400	1.450	-	-	0	0	-	0.375	0.375	0.388	-	-	0	-	0.00%
2010-01-14	0	1.400	1.400	1.430	1.400	1.440	83,000	117,770	1.4189	0.375	0.375	0.383	0.375	0.385	310,156	0.3797	-2.10%
2010-01-13	0	1.430	1.390	1.430	-	-	0	0	-	0.383	0.372	0.383	-	-	0	-	0.00%
2010-01-12	0	1.430	1.430	1.450	1.430	1.450	28,000	40,080	1.4314	0.383	0.383	0.388	0.383	0.388	104,631	0.3831	0.00%
2010-01-11	0	1.430	1.430	1.440	1.430	1.450	98,000	141,020	1.4390	0.383	0.383	0.385	0.383	0.388	366,208	0.3851	1.42%
2010-01-08	0	1.410	1.410	1.420	1.410	1.410	5,000	6,990	1.3980	0.377	0.377	0.380	0.377	0.377	18,684	0.3741	0.00%
2010-01-07	0	1.410	1.410	1.450	1.410	1.450	110,000	157,900	1.4355	0.377	0.377	0.388	0.377	0.388	411,050	0.3841	-2.76%
2010-01-06	0	1.450	1.440	1.460	1.400	1.450	266,000	377,530	1.4193	0.388	0.385	0.391	0.375	0.388	993,994	0.3798	2.84%
2010-01-05	0	1.410	1.410	1.420	1.400	1.420	79,000	111,420	1.4104	0.377	0.377	0.380	0.375	0.380	295,209	0.3774	3.68%
2010-01-04	0	1.360	1.360	1.400	1.330	1.430	125,000	172,620	1.3810	0.364	0.364	0.375	0.356	0.383	467,102	0.3696	-4.90%
2009-12-31	0	1.430	1.430	1.440	1.380	1.450	92,000	132,120	1.4361	0.383	0.383	0.385	0.369	0.388	343,787	0.3843	0.70%
2009-12-30	0	1.420	1.390	1.430	1.380	1.420	211,000	297,940	1.4120	0.380	0.372	0.383	0.369	0.380	788,469	0.3779	0.71%
2009-12-29	0	1.410	1.380	1.410	1.400	1.410	150,000	210,800	1.4053	0.377	0.369	0.377	0.375	0.377	560,523	0.3761	0.71%
2009-12-28	0	1.400	1.390	1.420	1.390	1.420	109,000	153,260	1.4061	0.375	0.372	0.380	0.372	0.380	407,313	0.3763	1.45%
2009-12-24	0	1.380	1.380	1.400	1.380	1.380	17,000	23,430	1.3782	0.369	0.369	0.375	0.369	0.369	63,526	0.3688	0.73%
2009-12-23	0	1.370	1.310	1.370	1.370	1.370	46,000	63,020	1.3700	0.367	0.351	0.367	0.367	0.367	171,894	0.3666	1.48%
2009-12-22	0	1.350	1.350	1.370	1.350	1.390	60,000	83,000	1.3833	0.361	0.361	0.367	0.361	0.372	224,209	0.3702	0.00%
2009-12-21	0	1.350	1.350	1.380	1.350	1.350	6,000	8,100	1.3500	0.361	0.361	0.369	0.361	0.361	22,421	0.3613	0.00%
2009-12-18	0	1.350	1.300	1.380	-	-	0	0	-	0.361	0.348	0.369	-	-	0	-	0.00%
2009-12-17	0	1.350	1.300	1.380	1.350	1.350	54,000	72,900	1.3500	0.361	0.348	0.369	0.361	0.361	201,788	0.3613	0.00%
2009-12-16	0	1.350	1.350	1.360	1.300	1.350	139,000	187,400	1.3482	0.361	0.361	0.364	0.348	0.361	519,418	0.3608	0.00%
2009-12-15	0	1.350	1.350	1.380	1.340	1.390	63,000	85,670	1.3598	0.361	0.361	0.369	0.359	0.372	235,420	0.3639	2.27%
2009-12-14	0	1.320	1.310	1.350	1.320	1.370	211,000	281,630	1.3347	0.353	0.351	0.361	0.353	0.367	788,469	0.3572	-0.75%
2009-12-11	0	1.330	1.320	1.380	1.330	1.330	76,000	101,080	1.3300	0.356	0.353	0.369	0.356	0.356	283,998	0.3559	0.00%
2009-12-10	0	1.330	1.320	1.390	1.310	1.370	168,000	226,080	1.3457	0.356	0.353	0.372	0.351	0.367	627,785	0.3601	-1.48%
2009-12-09	0	1.350	1.350	1.370	1.320	1.370	566,000	769,100	1.3588	0.361	0.361	0.367	0.353	0.367	2,115,039	0.3636	-1.46%
2009-12-08	0	1.370	1.370	1.390	1.360	1.370	184,000	251,980	1.3695	0.367	0.367	0.372	0.364	0.367	687,574	0.3665	0.00%
2009-12-07	0	1.370	1.370	1.380	1.360	1.400	484,200	669,880	1.3835	0.367	0.367	0.369	0.364	0.375	1,809,367	0.3702	0.00%
2009-12-04	0	1.370	1.370	1.390	1.330	1.390	228,000	314,640	1.3800	0.367	0.367	0.372	0.356	0.372	851,994	0.3693	0.00%
2009-12-03	0	1.370	1.360	1.380	1.280	1.400	344,000	472,080	1.3723	0.367	0.364	0.369	0.343	0.375	1,285,465	0.3672	0.74%
2009-12-02	0	1.360	1.360	1.400	1.330	1.400	268,000	368,220	1.3740	0.364	0.364	0.375	0.356	0.375	1,001,467	0.3677	-2.86%
2009-12-01	0	1.400	1.370	1.400	1.400	1.400	70,000	98,000	1.4000	0.375	0.367	0.375	0.375	0.375	261,577	0.3747	2.94%
2009-11-30	0	1.360	1.350	1.380	1.350	1.360	20,000	27,100	1.3550	0.364	0.361	0.369	0.361	0.364	74,736	0.3626	0.00%
2009-11-27	0	1.360	1.310	1.360	1.300	1.360	87,000	116,480	1.3389	0.364	0.351	0.364	0.348	0.364	325,103	0.3583	-0.73%
2009-11-26	0	1.370	1.390	1.400	1.320	1.410	112,200	151,964	1.3544	0.367	0.372	0.375	0.353	0.377	419,271	0.3624	0.74%
2009-11-25	0	1.360	1.360	1.420	1.360	1.380	26,000	35,760	1.3754	0.364	0.364	0.380	0.364	0.369	97,157	0.3681	-4.23%
2009-11-24	0	1.420	1.360	1.420	1.420	1.470	30,000	43,100	1.4367	0.380	0.364	0.380	0.380	0.393	112,105	0.3845	0.00%
2009-11-23	0	1.420	1.370	1.420	1.420	1.420	30,000	42,600	1.4200	0.380	0.367	0.380	0.380	0.380	112,105	0.3800	4.41%
2009-11-20	0	1.360	1.360	1.410	1.360	1.370	202,500	277,305	1.3694	0.364	0.364	0.377	0.364	0.367	756,706	0.3665	-2.86%
2009-11-19	0	1.400	1.360	1.420	1.400	1.400	26,000	36,400	1.4000	0.375	0.364	0.380	0.375	0.375	97,157	0.3747	1.45%
2009-11-18	0	1.380	1.360	1.400	1.380	1.380	10,000	13,800	1.3800	0.369	0.364	0.375	0.369	0.369	37,368	0.3693	0.73%
2009-11-17	0	1.370	1.360	1.400	1.370	1.400	125,000	172,940	1.3835	0.367	0.364	0.375	0.367	0.375	467,102	0.3702	-0.72%
2009-11-16	0	1.380	1.370	1.400	1.380	1.410	112,000	156,060	1.3934	0.369	0.367	0.375	0.369	0.377	418,524	0.3729	-1.43%
2009-11-13	0	1.400	1.380	1.400	1.400	1.400	12,000	16,800	1.4000	0.375	0.369	0.375	0.375	0.375	44,842	0.3747	0.00%
2009-11-12	0	1.400	1.380	1.400	1.400	1.410	101,000	142,040	1.4063	0.375	0.369	0.375	0.375	0.377	377,419	0.3763	0.00%
2009-11-11	0	1.400	1.360	1.400	1.380	1.400	10,000	13,960	1.3960	0.375	0.364	0.375	0.369	0.375	37,368	0.3736	1.45%
2009-11-10	0	1.380	1.380	1.420	1.380	1.420	56,100	79,355	1.4145	0.369	0.369	0.380	0.369	0.380	209,635	0.3785	-1.43%
2009-11-09	0	1.400	1.390	1.420	1.350	1.400	132,000	182,740	1.3844	0.375	0.372	0.380	0.361	0.375	493,260	0.3705	0.00%
2009-11-06	0	1.400	1.380	1.400	1.400	1.400	12,000	16,800	1.4000	0.375	0.369	0.375	0.375	0.375	44,842	0.3747	0.00%
2009-11-05	0	1.400	1.370	1.420	1.370	1.400	140,000	193,000	1.3786	0.375	0.367	0.380	0.367	0.375	523,155	0.3689	0.00%
2009-11-04	0	1.400	1.400	1.420	1.390	1.420	28,000	39,260	1.4021	0.375	0.375	0.380	0.372	0.380	104,631	0.3752	1.45%
2009-11-03	0	1.380	1.370	1.380	1.380	1.400	66,000	92,240	1.3976	0.369	0.367	0.369	0.369	0.375	246,630	0.3740	-1.43%
2009-11-02	0	1.400	1.380	1.410	1.380	1.400	113,000	157,540	1.3942	0.375	0.369	0.377	0.369	0.375	422,260	0.3731	-3.45%
2009-10-30	0	1.450	1.380	1.470	-	-	0	0	-	0.388	0.369	0.393	-	-	0	-	0.00%
2009-10-29	0	1.450	1.410	1.450	1.360	1.450	96,000	134,400	1.4000	0.388	0.377	0.388	0.364	0.388	358,735	0.3747	3.57%
2009-10-28	0	1.400	1.380	1.490	1.400	1.400	50,000	70,000	1.4000	0.375	0.369	0.399	0.375	0.375	186,841	0.3747	-2.78%
2009-10-27	0	1.440	1.410	1.490	1.400	1.440	60,000	85,040	1.4173	0.385	0.377	0.399	0.375	0.385	224,209	0.3793	0.00%
2009-10-23	0	1.440	1.440	1.460	1.430	1.440	115,000	165,310	1.4375	0.385	0.385	0.391	0.383	0.385	429,734	0.3847	1.41%
2009-10-22	0	1.420	1.380	1.420	1.380	1.420	82,000	115,160	1.4044	0.380	0.369	0.380	0.369	0.380	306,419	0.3758	-0.70%
2009-10-21	0	1.430	1.420	1.440	1.430	1.480	186,000	269,860	1.4509	0.383	0.380	0.385	0.383	0.396	695,048	0.3883	-1.38%
2009-10-20	0	1.450	1.400	1.450	1.430	1.460	146,000	209,820	1.4371	0.388	0.375	0.388	0.383	0.391	545,575	0.3846	4.32%
2009-10-19	0	1.390	1.390	1.420	1.380	1.450	113,000	160,230	1.4180	0.372	0.372	0.380	0.369	0.388	422,260	0.3795	-2.80%
2009-10-16	0	1.430	1.370	1.430	1.430	1.440	106,000	151,640	1.4306	0.383	0.367	0.383	0.383	0.385	396,103	0.3828	0.00%
2009-10-15	0	1.430	1.370	1.430	1.430	1.480	87,000	125,320	1.4405	0.383	0.367	0.383	0.383	0.396	325,103	0.3855	0.70%
2009-10-14	0	1.420	1.420	1.440	1.400	1.420	76,000	106,520	1.4016	0.380	0.380	0.385	0.375	0.380	283,998	0.3751	-0.70%
2009-10-13	0	1.430	1.380	1.430	1.400	1.430	104,000	146,980	1.4133	0.383	0.369	0.383	0.375	0.383	388,629	0.3782	2.14%
2009-10-12	0	1.400	1.360	1.400	1.400	1.400	62,000	86,800	1.4000	0.375	0.364	0.375	0.375	0.375	231,683	0.3747	0.00%
2009-10-09	0	1.400	1.360	1.400	1.400	1.400	78,000	109,200	1.4000	0.375	0.364	0.375	0.375	0.375	291,472	0.3747	2.94%
2009-10-08	0	1.360	1.360	1.400	1.360	1.400	116,152	160,521	1.3820	0.364	0.364	0.375	0.364	0.375	434,039	0.3698	-2.86%
2009-10-07	0	1.400	1.370	1.400	1.370	1.400	66,000	90,980	1.3785	0.375	0.367	0.375	0.367	0.375	246,630	0.3689	3.70%
2009-10-06	0	1.350	1.350	1.380	-	-	0	0	-	0.361	0.361	0.369	-	-	0	-	0.00%
2009-10-05	0	1.350	1.330	1.450	1.340	1.350	50,000	67,200	1.3440	0.361	0.356	0.388	0.359	0.361	186,841	0.3597	0.75%
2009-10-02	0	1.340	1.340	1.360	1.300	1.350	108,000	145,100	1.3435	0.359	0.359	0.364	0.348	0.361	403,576	0.3595	-1.47%
2009-09-30	0	1.360	1.330	1.380	1.380	1.380	12,000	16,560	1.3800	0.364	0.356	0.369	0.369	0.369	44,842	0.3693	0.00%
2009-09-29	0	1.360	1.340	1.390	-	-	0	0	-	0.364	0.359	0.372	-	-	0	-	0.00%
2009-09-28	0	1.360	1.340	1.380	1.330	1.360	83,000	112,060	1.3501	0.364	0.359	0.369	0.356	0.364	310,156	0.3613	0.74%
2009-09-25	0	1.350	1.350	1.480	-	-	0	0	-	0.361	0.361	0.396	-	-	0	-	0.75%
2009-09-24	0	1.340	1.340	1.440	1.310	1.310	20,000	26,200	1.3100	0.359	0.359	0.385	0.351	0.351	74,736	0.3506	-8.22%
2009-09-23	0	1.460	1.400	1.460	-	-	0	0	-	0.391	0.375	0.391	-	-	0	-	-2.01%
2009-09-22	0	1.490	1.390	1.500	1.360	1.490	72,000	104,020	1.4447	0.399	0.372	0.401	0.364	0.399	269,051	0.3866	2.76%
2009-09-21	0	1.450	1.250	1.450	-	-	0	0	-	0.388	0.335	0.388	-	-	0	-	-0.68%
2009-09-18	0	1.460	1.360	1.460	-	-	0	0	-	0.391	0.364	0.391	-	-	0	-	-0.68%
2009-09-17	0	1.470	1.400	1.470	1.400	1.470	238,800	345,536	1.4470	0.393	0.375	0.393	0.375	0.393	892,352	0.3872	5.00%
2009-09-16	0	1.400	1.400	1.420	1.350	1.440	131,000	183,850	1.4034	0.375	0.375	0.380	0.361	0.385	489,523	0.3756	5.26%
2009-09-15	0	1.330	1.320	1.370	1.330	1.360	302,000	402,620	1.3332	0.356	0.353	0.367	0.356	0.364	1,128,519	0.3568	-3.62%
2009-09-14	0	1.380	1.330	1.380	1.360	1.400	178,000	247,200	1.3888	0.369	0.356	0.369	0.364	0.375	665,154	0.3716	-1.43%
2009-09-11	0	1.400	1.370	1.480	1.380	1.400	665,000	930,330	1.3990	0.375	0.367	0.396	0.369	0.375	2,484,984	0.3744	2.94%
2009-09-10	0	1.360	1.330	1.390	1.310	1.360	172,000	233,540	1.3578	0.364	0.356	0.372	0.351	0.364	642,733	0.3634	4.62%
2009-09-09	0	1.300	1.300	1.380	1.300	1.300	4,000	5,200	1.3000	0.348	0.348	0.369	0.348	0.348	14,947	0.3479	-4.41%
2009-09-08	0	1.360	1.360	1.400	1.320	1.400	75,000	104,460	1.3928	0.364	0.364	0.375	0.353	0.375	280,261	0.3727	3.03%
2009-09-07	0	1.320	1.310	1.400	-	-	0	0	-	0.353	0.351	0.375	-	-	0	-	0.00%
2009-09-04	0	1.320	1.300	1.340	-	-	0	0	-	0.353	0.348	0.359	-	-	0	-	0.00%
2009-09-03	0	1.320	1.250	1.380	1.320	1.320	2,000	2,640	1.3200	0.353	0.335	0.369	0.353	0.353	7,474	0.3532	0.00%
2009-09-02	0	1.320	1.240	1.400	-	-	0	0	-	0.353	0.332	0.375	-	-	0	-	0.00%
2009-09-01	0	1.320	1.240	1.350	1.320	1.320	26,000	34,320	1.3200	0.353	0.332	0.361	0.353	0.353	97,157	0.3532	1.54%
2009-08-31	0	1.300	1.270	1.330	1.300	1.300	60,000	78,000	1.3000	0.348	0.340	0.356	0.348	0.348	224,209	0.3479	-2.26%
2009-08-28	0	1.330	1.330	1.390	1.330	1.370	10,000	13,460	1.3460	0.356	0.356	0.372	0.356	0.367	37,368	0.3602	-2.92%
2009-08-27	0	1.370	1.350	1.370	1.390	1.390	2,000	2,780	1.3900	0.367	0.361	0.367	0.372	0.372	7,474	0.3720	0.74%
2009-08-26	0	1.360	1.360	1.440	1.360	1.360	44,000	59,840	1.3600	0.364	0.364	0.385	0.364	0.364	164,420	0.3639	0.74%
2009-08-25	0	1.350	1.330	1.440	-	-	0	0	-	0.361	0.356	0.385	-	-	0	-	0.00%
2009-08-24	0	1.350	1.330	1.400	1.330	1.350	58,000	78,140	1.3472	0.361	0.356	0.375	0.356	0.361	216,735	0.3605	0.00%
2009-08-21	0	1.350	1.320	1.450	-	-	0	0	-	0.361	0.353	0.388	-	-	0	-	0.00%
2009-08-20	0	1.350	1.350	1.450	1.250	1.250	20,000	25,000	1.2500	0.361	0.361	0.388	0.335	0.335	74,736	0.3345	-2.88%
2009-08-19	0	1.390	1.290	1.490	-	-	0	0	-	0.372	0.345	0.399	-	-	0	-	0.00%
2009-08-18	0	1.390	1.390	1.400	1.290	1.390	260,000	349,000	1.3423	0.372	0.372	0.375	0.345	0.372	971,573	0.3592	2.96%
2009-08-17	0	1.350	1.300	1.350	1.350	1.380	1,241,000	1,969,560	1.5871	0.361	0.348	0.361	0.361	0.369	4,637,391	0.4247	-2.17%
2009-08-14	0	1.380	1.400	1.460	1.360	1.360	36,000	49,000	1.3611	0.369	0.375	0.391	0.364	0.364	134,525	0.3642	0.00%
2009-08-13	0	1.380	1.380	1.460	1.380	1.460	23,200	33,412	1.4402	0.369	0.369	0.391	0.369	0.391	86,694	0.3854	-0.72%
2009-08-12	0	1.390	1.390	1.430	1.390	1.390	12,000	16,680	1.3900	0.372	0.372	0.383	0.372	0.372	44,842	0.3720	-2.80%
2009-08-11	0	1.430	1.430	1.520	1.410	1.420	56,000	79,620	1.4218	0.383	0.383	0.407	0.377	0.380	209,262	0.3805	2.14%
2009-08-10	0	1.400	1.400	1.490	1.380	1.500	62,000	91,760	1.4800	0.375	0.375	0.399	0.369	0.401	231,683	0.3961	-4.11%
2009-08-07	0	1.460	1.400	1.460	-	-	0	0	-	0.391	0.375	0.391	-	-	0	-	-1.35%
2009-08-06	0	1.480	1.450	1.480	1.460	1.460	50,000	73,000	1.4600	0.396	0.388	0.396	0.391	0.391	186,841	0.3907	0.00%
2009-08-05	0	1.480	1.420	1.530	1.480	1.530	68,000	102,540	1.5079	0.396	0.380	0.409	0.396	0.409	254,104	0.4035	-1.99%
2009-08-04	0	1.510	1.510	1.550	1.490	1.590	232,000	351,320	1.5143	0.404	0.404	0.415	0.399	0.425	866,942	0.4052	2.72%
2009-08-03	0	1.470	1.460	1.480	1.350	1.610	1,085,000	1,600,480	1.4751	0.393	0.391	0.396	0.361	0.431	4,054,447	0.3947	13.95%
2009-07-31	0	1.290	1.290	1.320	1.290	1.320	114,000	149,960	1.3154	0.345	0.345	0.353	0.345	0.353	425,997	0.3520	-2.27%
2009-07-30	0	1.320	1.280	1.340	1.320	1.320	10,000	13,200	1.3200	0.353	0.343	0.359	0.353	0.353	37,368	0.3532	0.00%
2009-07-29	0	1.320	1.320	1.350	1.300	1.320	118,500	155,355	1.3110	0.353	0.353	0.361	0.348	0.353	442,813	0.3508	0.00%
2009-07-28	0	1.320	1.300	1.350	1.320	1.350	139,000	186,420	1.3412	0.353	0.348	0.361	0.353	0.361	519,418	0.3589	3.94%
2009-07-27	0	1.270	1.270	1.330	1.270	1.270	19,000	24,100	1.2684	0.340	0.340	0.356	0.340	0.340	71,000	0.3394	0.00%
2009-07-24	0	1.270	1.270	1.340	1.260	1.280	68,200	86,374	1.2665	0.340	0.340	0.359	0.337	0.343	254,851	0.3389	-1.55%
2009-07-23	0	1.290	1.290	1.300	1.270	1.270	8,000	10,160	1.2700	0.345	0.345	0.348	0.340	0.340	29,895	0.3399	0.00%
2009-07-22	0	1.290	1.260	1.290	1.300	1.300	370,000	473,700	1.2803	0.345	0.337	0.345	0.348	0.348	1,382,623	0.3426	-0.77%
2009-07-21	0	1.300	1.300	1.320	1.250	1.300	107,000	138,700	1.2963	0.348	0.348	0.353	0.335	0.348	399,840	0.3469	0.00%
2009-07-20	0	1.300	1.280	1.380	1.280	1.300	57,000	73,240	1.2849	0.348	0.343	0.369	0.343	0.348	212,999	0.3439	0.78%
2009-07-17	0	1.290	1.280	1.290	1.280	1.300	126,000	163,100	1.2944	0.345	0.343	0.345	0.343	0.348	470,839	0.3464	0.00%
2009-07-16	0	1.290	1.290	1.340	1.290	1.290	46,000	59,340	1.2900	0.345	0.345	0.359	0.345	0.345	171,894	0.3452	0.78%
2009-07-15	0	1.280	1.280	1.350	1.250	1.300	23,000	29,250	1.2717	0.343	0.343	0.361	0.335	0.348	85,947	0.3403	-1.54%
2009-07-14	0	1.300	1.190	1.300	1.300	1.310	131,000	170,480	1.3014	0.348	0.318	0.348	0.348	0.351	489,523	0.3483	0.00%
2009-07-13	0	1.300	1.220	1.300	1.300	1.300	30,000	39,000	1.3000	0.348	0.326	0.348	0.348	0.348	112,105	0.3479	4.00%
2009-07-10	0	1.250	1.210	1.400	-	-	0	0	-	0.335	0.324	0.375	-	-	0	-	0.00%
2009-07-09	0	1.250	1.250	1.290	1.250	1.250	76,000	95,000	1.2500	0.335	0.335	0.345	0.335	0.335	283,998	0.3345	0.00%
2009-07-08	0	1.250	1.250	1.320	1.250	1.250	10,000	12,500	1.2500	0.335	0.335	0.353	0.335	0.335	37,368	0.3345	-3.85%
2009-07-07	0	1.300	1.250	1.380	1.300	1.300	18,000	23,400	1.3000	0.348	0.335	0.369	0.348	0.348	67,263	0.3479	0.00%
2009-07-06	0	1.300	1.250	1.300	-	-	0	0	-	0.348	0.335	0.348	-	-	0	-	0.00%
2009-07-03	0	1.300	1.250	1.300	1.300	1.300	2,000	2,600	1.3000	0.348	0.335	0.348	0.348	0.348	7,474	0.3479	0.00%
2009-07-02	0	1.300	1.250	1.400	1.250	1.320	125,000	161,500	1.2920	0.348	0.335	0.375	0.335	0.353	467,102	0.3457	-2.26%
2009-06-30	0	1.330	1.270	1.330	1.360	1.380	6,000	8,200	1.3667	0.356	0.340	0.356	0.364	0.369	22,421	0.3657	2.31%
2009-06-29	0	1.300	1.250	1.340	1.260	1.300	56,000	71,120	1.2700	0.348	0.335	0.359	0.337	0.348	209,262	0.3399	6.56%
2009-06-26	0	1.220	1.220	1.310	1.210	1.220	7,000	8,450	1.2071	0.326	0.326	0.351	0.324	0.326	26,158	0.3230	-3.17%
2009-06-25	0	1.260	1.210	1.320	1.250	1.260	211,000	263,740	1.2500	0.337	0.324	0.353	0.335	0.337	788,469	0.3345	0.00%
2009-06-24	0	1.260	1.250	1.260	1.260	1.270	222,000	279,820	1.2605	0.337	0.335	0.337	0.337	0.340	829,574	0.3373	0.00%
2009-06-23	0	1.260	1.260	1.300	1.260	1.260	2,000	2,520	1.2600	0.337	0.337	0.348	0.337	0.337	7,474	0.3372	-3.08%
2009-06-22	0	1.300	1.250	1.500	-	-	0	0	-	0.348	0.335	0.401	-	-	0	-	0.00%
2009-06-19	0	1.300	1.250	1.500	-	-	0	0	-	0.348	0.335	0.401	-	-	0	-	0.00%
2009-06-18	0	1.300	1.300	1.520	1.250	1.280	11,000	14,080	1.2800	0.348	0.348	0.407	0.335	0.343	41,105	0.3425	0.00%
2009-06-17	0	1.300	1.300	1.450	1.300	1.300	19,000	24,650	1.2974	0.348	0.348	0.388	0.348	0.348	71,000	0.3472	-2.99%
2009-06-16	0	1.340	1.260	1.340	1.350	1.350	108,000	145,800	1.3500	0.359	0.337	0.359	0.361	0.361	403,576	0.3613	-0.74%
2009-06-15	0	1.350	1.350	1.500	1.320	1.350	32,000	42,560	1.3300	0.361	0.361	0.401	0.353	0.361	119,578	0.3559	-3.57%
2009-06-12	0	1.400	1.320	1.400	1.290	1.400	210,000	277,740	1.3226	0.375	0.353	0.375	0.345	0.375	784,732	0.3539	-2.78%
2009-06-11	0	1.440	1.320	1.440	1.300	1.440	12,000	16,980	1.4150	0.385	0.353	0.385	0.348	0.385	44,842	0.3787	0.70%
2009-06-10	0	1.430	1.250	1.550	-	-	0	0	-	0.383	0.335	0.415	-	-	0	-	0.00%
2009-06-09	0	1.430	1.280	1.430	-	-	0	0	-	0.383	0.343	0.383	-	-	0	-	-0.69%
2009-06-08	0	1.440	1.270	1.440	-	-	2,000	3,100	1.5500	0.385	0.340	0.385	-	-	7,474	0.4148	-0.69%
2009-06-05	0	1.450	1.280	1.560	1.250	1.450	52,000	74,020	1.4235	0.388	0.343	0.417	0.335	0.388	194,315	0.3809	4.32%
2009-06-04	0	1.390	1.220	1.450	-	-	0	0	-	0.372	0.326	0.388	-	-	0	-	0.00%
2009-06-03	0	1.390	1.330	1.400	1.390	1.390	40,000	55,600	1.3900	0.372	0.356	0.375	0.372	0.372	149,473	0.3720	1.46%
2009-06-02	0	1.370	1.350	1.370	1.370	1.550	76,000	111,680	1.4695	0.367	0.361	0.367	0.367	0.415	283,998	0.3932	-2.14%
2009-06-01	0	1.400	1.310	1.480	1.250	1.580	152,000	201,640	1.3266	0.375	0.351	0.396	0.335	0.423	567,996	0.3550	0.00%
2009-05-29	0	1.400	1.320	1.450	-	-	0	0	-	0.375	0.353	0.388	-	-	0	-	0.00%
2009-05-27	0	1.400	1.300	1.430	1.300	1.400	78,000	106,540	1.3659	0.375	0.348	0.383	0.348	0.375	291,472	0.3655	0.00%
2009-05-26	0	1.400	1.360	1.430	1.360	1.430	49,000	68,810	1.4043	0.375	0.364	0.383	0.364	0.383	183,104	0.3758	7.69%
2009-05-25	0	1.300	1.130	1.300	1.330	1.330	4,000	5,320	1.3300	0.348	0.302	0.348	0.356	0.356	14,947	0.3559	0.00%
2009-05-22	0	1.300	1.190	1.350	-	-	0	0	-	0.348	0.318	0.361	-	-	0	-	0.00%
2009-05-21	0	1.300	1.220	1.300	1.310	1.310	44,000	57,280	1.3018	0.348	0.326	0.348	0.351	0.351	164,420	0.3484	-2.26%
2009-05-20	0	1.330	1.300	1.450	1.160	1.330	96,000	121,300	1.2635	0.356	0.348	0.388	0.310	0.356	358,735	0.3381	17.70%
2009-05-19	0	1.130	1.130	1.300	1.090	1.130	75,000	82,730	1.1031	0.302	0.302	0.348	0.292	0.302	280,261	0.2952	0.00%
2009-05-18	0	1.130	1.100	1.330	1.130	1.130	4,000	4,520	1.1300	0.302	0.294	0.356	0.302	0.302	14,947	0.3024	0.00%
2009-05-15	0	1.130	1.050	1.180	-	-	0	0	-	0.302	0.281	0.316	-	-	0	-	0.00%
2009-05-14	0	1.130	1.130	1.200	-	-	0	0	-	0.302	0.302	0.321	-	-	0	-	0.00%
2009-05-13	0	1.130	1.060	1.300	-	-	0	0	-	0.302	0.284	0.348	-	-	0	-	0.00%
2009-05-12	0	1.130	1.130	1.230	0.950	1.130	690,000	655,400	0.9499	0.302	0.302	0.329	0.254	0.302	2,578,404	0.2542	0.00%
2009-05-11	0	1.130	1.130	1.250	-	-	0	0	-	0.302	0.302	0.335	-	-	0	-	0.00%
2009-05-08	0	1.150	1.120	1.300	1.150	1.150	50,000	57,500	1.1500	0.302	0.295	0.342	0.302	0.302	190,148	0.3024	-4.17%
2009-05-07	0	1.200	1.150	1.330	1.130	1.200	42,000	48,580	1.1567	0.316	0.302	0.350	0.297	0.316	159,724	0.3041	9.09%
2009-05-06	0	1.100	1.100	1.200	1.100	1.100	20,000	22,000	1.1000	0.289	0.289	0.316	0.289	0.289	76,059	0.2892	-3.51%
2009-05-05	0	1.140	1.140	1.200	1.100	1.140	50,000	55,560	1.1112	0.300	0.300	0.316	0.289	0.300	190,148	0.2922	5.56%
2009-05-04	0	1.080	1.040	1.080	1.000	1.080	33,000	34,080	1.0327	0.284	0.273	0.284	0.263	0.284	125,498	0.2716	4.85%
2009-04-30	0	1.030	0.930	1.030	-	-	10,000	11,000	1.1000	0.271	0.245	0.271	-	-	38,030	0.2892	0.00%
2009-04-29	0	1.030	0.940	1.040	1.030	1.030	200,000	206,000	1.0300	0.271	0.247	0.273	0.271	0.271	760,591	0.2708	1.98%
2009-04-28	0	1.010	1.010	1.100	0.990	1.010	48,000	48,200	1.0042	0.266	0.266	0.289	0.260	0.266	182,542	0.2640	0.00%
2009-04-27	0	1.010	1.010	1.050	1.010	1.010	88,000	88,880	1.0100	0.266	0.266	0.276	0.266	0.266	334,660	0.2656	0.00%
2009-04-24	0	1.010	1.040	1.080	1.010	1.010	20,000	20,200	1.0100	0.266	0.273	0.284	0.266	0.266	76,059	0.2656	-3.81%
2009-04-23	0	1.050	1.050	1.100	1.040	1.050	58,000	60,720	1.0469	0.276	0.276	0.289	0.273	0.276	220,571	0.2753	0.96%
2009-04-22	0	1.040	1.010	1.050	1.040	1.040	100,000	104,000	1.0400	0.273	0.266	0.276	0.273	0.273	380,296	0.2735	0.00%
2009-04-21	0	1.040	1.000	1.120	1.040	1.040	22,000	22,880	1.0400	0.273	0.263	0.295	0.273	0.273	83,665	0.2735	2.97%
2009-04-20	0	1.010	1.010	1.030	1.000	1.010	168,000	169,460	1.0087	0.266	0.266	0.271	0.263	0.266	638,897	0.2652	0.00%
2009-04-17	0	1.010	1.000	1.010	1.000	1.010	88,000	88,700	1.0080	0.266	0.263	0.266	0.263	0.266	334,660	0.2650	0.00%
2009-04-16	0	1.010	0.980	1.010	1.000	1.010	42,000	42,080	1.0019	0.266	0.258	0.266	0.263	0.266	159,724	0.2635	1.00%
2009-04-15	0	1.000	0.980	1.020	1.000	1.010	128,000	128,220	1.0017	0.263	0.258	0.268	0.263	0.266	486,778	0.2634	0.00%
2009-04-14	0	1.000	0.990	1.040	1.000	1.040	62,000	62,080	1.0013	0.263	0.260	0.273	0.263	0.273	235,783	0.2633	0.00%
2009-04-09	0	1.000	0.970	1.050	0.950	1.000	36,000	35,700	0.9917	0.263	0.255	0.276	0.250	0.263	136,906	0.2608	0.00%
2009-04-08	0	1.000	0.980	1.050	-	-	0	0	-	0.263	0.258	0.276	-	-	0	-	0.00%
2009-04-07	0	1.000	1.000	1.050	1.000	1.000	8,000	8,000	1.0000	0.263	0.263	0.276	0.263	0.263	30,424	0.2630	2.04%
2009-04-06	0	0.980	0.980	1.040	-	-	0	0	-	0.258	0.258	0.273	-	-	0	-	0.00%
2009-04-03	0	0.980	0.980	1.070	0.970	0.970	32,000	31,040	0.9700	0.258	0.258	0.281	0.255	0.255	121,695	0.2551	-2.00%
2009-04-02	0	1.000	0.970	1.000	1.000	1.000	2,044,000	2,044,000	1.0000	0.263	0.255	0.263	0.263	0.263	7,773,243	0.2630	0.00%
2009-04-01	0	1.000	0.960	1.000	1.000	1.000	100,000	100,000	1.0000	0.263	0.252	0.263	0.263	0.263	380,296	0.2630	0.00%
2009-03-31	0	1.000	1.000	1.040	-	-	0	0	-	0.263	0.263	0.273	-	-	0	-	0.00%
2009-03-30	0	1.000	0.960	1.000	1.000	1.000	144,000	144,000	1.0000	0.263	0.252	0.263	0.263	0.263	547,626	0.2630	0.00%
2009-03-27	0	1.000	0.990	1.000	1.000	1.000	424,000	424,000	1.0000	0.263	0.260	0.263	0.263	0.263	1,612,453	0.2630	0.00%
2009-03-26	0	1.000	0.930	1.050	-	-	0	0	-	0.263	0.245	0.276	-	-	0	-	0.00%
2009-03-25	0	1.000	0.960	1.000	1.000	1.000	291,000	290,920	0.9997	0.263	0.252	0.263	0.263	0.263	1,106,660	0.2629	-0.99%
2009-03-24	0	1.010	0.980	1.030	1.000	1.010	206,000	206,660	1.0032	0.266	0.258	0.271	0.263	0.266	783,409	0.2638	1.00%
2009-03-23	0	1.000	0.950	1.000	0.980	1.020	110,000	109,400	0.9945	0.263	0.250	0.263	0.258	0.268	418,325	0.2615	2.04%
2009-03-20	0	0.980	0.930	0.980	0.980	0.980	626,000	613,480	0.9800	0.258	0.245	0.258	0.258	0.258	2,380,651	0.2577	3.16%
2009-03-19	0	0.950	0.950	0.980	0.950	0.950	42,000	39,900	0.9500	0.250	0.250	0.258	0.250	0.250	159,724	0.2498	2.15%
2009-03-18	0	0.930	0.920	0.950	0.920	0.950	2,082,000	1,969,560	0.9460	0.245	0.242	0.250	0.242	0.250	7,917,755	0.2488	-7.00%
2009-03-17	0	1.000	0.930	1.000	1.000	1.000	30,200	30,190	0.9997	0.263	0.245	0.263	0.263	0.263	114,849	0.2629	-0.99%
2009-03-16	0	1.010	0.910	1.000	0.970	1.020	12,000	12,140	1.0117	0.266	0.239	0.263	0.255	0.268	45,635	0.2660	8.60%
2009-03-13	0	0.930	0.890	0.980	0.930	0.930	52,000	48,360	0.9300	0.245	0.234	0.258	0.245	0.245	197,754	0.2445	-5.10%
2009-03-12	0	0.980	0.890	1.020	-	-	0	0	-	0.258	0.234	0.268	-	-	0	-	0.00%
2009-03-11	0	0.980	0.920	1.020	-	-	3,436,000	3,436,000	1.0000	0.258	0.242	0.268	-	-	13,066,958	0.2630	0.00%
2009-03-10	0	0.980	0.920	1.020	0.980	0.980	12,000	11,760	0.9800	0.258	0.242	0.268	0.258	0.258	45,635	0.2577	0.00%
2009-03-09	0	0.980	0.980	1.040	0.980	0.980	88,000	86,240	0.9800	0.258	0.258	0.273	0.258	0.258	334,660	0.2577	-5.77%
2009-03-06	0	1.040	0.980	1.040	-	-	0	0	-	0.273	0.258	0.273	-	-	0	-	-0.95%
2009-03-05	0	1.050	0.950	1.080	-	-	0	0	-	0.276	0.250	0.284	-	-	0	-	0.00%
2009-03-04	0	1.050	0.960	1.100	-	-	0	0	-	0.276	0.252	0.289	-	-	0	-	0.00%
2009-03-03	0	1.050	0.950	1.050	-	-	0	0	-	0.276	0.250	0.276	-	-	0	-	-2.78%
2009-03-02	0	1.080	0.960	1.080	-	-	0	0	-	0.284	0.252	0.284	-	-	0	-	-0.92%
2009-02-27	0	1.090	0.940	1.090	-	-	0	0	-	0.287	0.247	0.287	-	-	0	-	0.00%
2009-02-26	0	1.090	1.000	1.090	1.080	1.100	42,000	46,160	1.0990	0.287	0.263	0.287	0.284	0.289	159,724	0.2890	-0.91%
2009-02-25	0	1.100	0.980	1.100	1.000	1.160	134,407	137,126	1.0202	0.289	0.258	0.289	0.263	0.305	511,144	0.2683	2.80%
2009-02-24	0	1.070	1.040	1.070	1.080	1.150	144,000	162,880	1.1311	0.281	0.273	0.281	0.284	0.302	547,626	0.2974	-2.73%
2009-02-23	0	1.100	1.100	1.650	1.070	1.070	4,000	4,280	1.0700	0.289	0.289	0.434	0.281	0.281	15,212	0.2814	-1.79%
2009-02-20	0	1.120	1.060	1.240	-	-	0	0	-	0.295	0.279	0.326	-	-	0	-	0.00%
2009-02-19	0	1.120	1.110	1.240	1.090	1.090	10,000	10,900	1.0900	0.295	0.292	0.326	0.287	0.287	38,030	0.2866	-8.94%
2009-02-18	0	1.230	1.110	1.240	-	-	0	0	-	0.323	0.292	0.326	-	-	0	-	0.00%
2009-02-17	0	1.230	1.070	1.600	-	-	0	0	-	0.323	0.281	0.421	-	-	0	-	0.00%
2009-02-16	0	1.230	1.080	1.600	-	-	0	0	-	0.323	0.284	0.421	-	-	0	-	0.00%
2009-02-13	0	1.230	1.200	1.600	-	-	0	0	-	0.323	0.316	0.421	-	-	0	-	0.00%
2009-02-12	0	1.230	1.070	1.600	-	-	0	0	-	0.323	0.281	0.421	-	-	0	-	0.00%
2009-02-11	0	1.230	1.080	1.640	-	-	0	0	-	0.323	0.284	0.431	-	-	0	-	0.00%
2009-02-10	0	1.230	1.070	1.600	-	-	0	0	-	0.323	0.281	0.421	-	-	0	-	0.00%
2009-02-09	0	1.230	1.230	1.350	-	-	0	0	-	0.323	0.323	0.355	-	-	0	-	0.82%
2009-02-06	0	1.220	1.080	1.600	-	-	0	0	-	0.321	0.284	0.421	-	-	0	-	0.00%
2009-02-05	0	1.220	1.060	1.600	-	-	0	0	-	0.321	0.279	0.421	-	-	0	-	0.00%
2009-02-04	0	1.220	1.090	1.650	-	-	0	0	-	0.321	0.287	0.434	-	-	0	-	0.00%
2009-02-03	0	1.220	1.070	1.610	-	-	0	0	-	0.321	0.281	0.423	-	-	0	-	0.00%
2009-02-02	0	1.220	1.040	1.650	-	-	0	0	-	0.321	0.273	0.434	-	-	0	-	0.00%
2009-01-30	0	1.220	1.090	1.650	-	-	0	0	-	0.321	0.287	0.434	-	-	0	-	0.00%
2009-01-29	0	1.220	1.090	1.650	-	-	0	0	-	0.321	0.287	0.434	-	-	0	-	0.00%
2009-01-23	0	1.220	1.120	1.650	-	-	0	0	-	0.321	0.295	0.434	-	-	0	-	0.00%
2009-01-22	0	1.220	1.100	1.650	-	-	0	0	-	0.321	0.289	0.434	-	-	0	-	0.00%
2009-01-21	0	1.220	1.070	1.650	-	-	0	0	-	0.321	0.281	0.434	-	-	0	-	0.00%
2009-01-20	0	1.220	1.100	1.650	-	-	0	0	-	0.321	0.289	0.434	-	-	0	-	0.00%
2009-01-19	0	1.220	1.120	1.600	-	-	0	0	-	0.321	0.295	0.421	-	-	0	-	0.00%
2009-01-16	0	1.220	1.100	1.650	-	-	0	0	-	0.321	0.289	0.434	-	-	0	-	0.00%
2009-01-15	0	1.220	1.080	1.650	-	-	0	0	-	0.321	0.284	0.434	-	-	0	-	0.00%
2009-01-14	0	1.220	1.120	1.640	-	-	0	0	-	0.321	0.295	0.431	-	-	0	-	0.00%
2009-01-13	0	1.220	1.060	1.650	-	-	0	0	-	0.321	0.279	0.434	-	-	0	-	0.00%
2009-01-12	0	1.220	1.100	1.500	-	-	0	0	-	0.321	0.289	0.394	-	-	0	-	0.00%
2009-01-09	0	1.220	1.080	1.650	-	-	0	0	-	0.321	0.284	0.434	-	-	0	-	0.00%
2009-01-08	0	1.220	1.100	1.650	-	-	0	0	-	0.321	0.289	0.434	-	-	0	-	0.00%
2009-01-07	0	1.220	1.150	1.580	-	-	0	0	-	0.321	0.302	0.415	-	-	0	-	0.00%
2009-01-06	0	1.220	1.070	1.650	-	-	0	0	-	0.321	0.281	0.434	-	-	0	-	0.00%
2009-01-05	0	1.220	1.110	1.650	-	-	0	0	-	0.321	0.292	0.434	-	-	0	-	0.00%
2009-01-02	0	1.220	1.130	1.550	-	-	0	0	-	0.321	0.297	0.408	-	-	0	-	0.00%
2008-12-31	0	1.220	1.100	1.650	-	-	0	0	-	0.321	0.289	0.434	-	-	0	-	0.00%
2008-12-30	0	1.220	1.120	1.650	-	-	0	0	-	0.321	0.295	0.434	-	-	0	-	0.00%
2008-12-29	0	1.220	1.130	1.550	-	-	0	0	-	0.321	0.297	0.408	-	-	0	-	0.00%
2008-12-24	0	1.220	1.100	1.650	-	-	0	0	-	0.321	0.289	0.434	-	-	0	-	0.00%
2008-12-23	0	1.220	1.120	1.500	-	-	0	0	-	0.321	0.295	0.394	-	-	0	-	0.00%
2008-12-22	0	1.220	1.100	1.550	-	-	0	0	-	0.321	0.289	0.408	-	-	0	-	0.00%
2008-12-19	0	1.220	1.170	1.240	1.170	1.220	12,000	14,540	1.2117	0.321	0.308	0.326	0.308	0.321	45,635	0.3186	4.27%
2008-12-18	0	1.170	1.170	1.250	1.090	1.090	5,000	5,430	1.0860	0.308	0.308	0.329	0.287	0.287	19,015	0.2856	0.00%
2008-12-17	0	1.170	1.090	1.250	1.030	1.170	246,000	272,140	1.1063	0.308	0.287	0.329	0.271	0.308	935,527	0.2909	0.00%
2008-12-16	0	1.170	1.110	1.170	-	-	0	0	-	0.308	0.292	0.308	-	-	0	-	-6.40%
2008-12-15	0	1.250	1.090	1.230	-	-	0	0	-	0.329	0.287	0.323	-	-	0	-	0.00%
2008-12-12	0	1.250	1.050	1.450	-	-	0	0	-	0.329	0.276	0.381	-	-	0	-	0.00%
2008-12-11	0	1.250	1.100	1.400	-	-	0	0	-	0.329	0.289	0.368	-	-	0	-	0.00%
2008-12-10	0	1.250	1.090	1.650	-	-	0	0	-	0.329	0.287	0.434	-	-	0	-	0.00%
2008-12-09	0	1.250	1.100	1.250	-	-	0	0	-	0.329	0.289	0.329	-	-	0	-	0.00%
2008-12-08	0	1.250	1.030	1.500	-	-	0	0	-	0.329	0.271	0.394	-	-	0	-	0.00%
2008-12-05	0	1.250	1.160	1.650	1.250	1.250	29,000	36,080	1.2441	0.329	0.305	0.434	0.329	0.329	110,286	0.3272	0.00%
2008-12-04	0	1.250	1.100	1.250	-	-	0	0	-	0.329	0.289	0.329	-	-	0	-	0.00%
2008-12-03	0	1.250	1.060	1.250	-	-	0	0	-	0.329	0.279	0.329	-	-	0	-	0.00%
2008-12-02	0	1.250	1.150	1.250	-	-	0	0	-	0.329	0.302	0.329	-	-	0	-	0.00%
2008-12-01	0	1.250	1.040	1.350	-	-	0	0	-	0.329	0.273	0.355	-	-	0	-	0.00%
2008-11-28	0	1.250	1.030	1.600	-	-	0	0	-	0.329	0.271	0.421	-	-	0	-	0.00%
2008-11-27	0	1.250	1.030	1.340	-	-	0	0	-	0.329	0.271	0.352	-	-	0	-	0.00%
2008-11-26	0	1.250	1.100	1.250	-	-	0	0	-	0.329	0.289	0.329	-	-	0	-	0.00%
2008-11-25	0	1.250	1.250	1.280	1.100	1.280	30,100	37,208	1.2361	0.329	0.329	0.337	0.289	0.337	114,469	0.3250	0.00%
2008-11-24	0	1.250	0.960	1.250	-	-	0	0	-	0.329	0.252	0.329	-	-	0	-	0.00%
2008-11-21	0	1.250	1.070	1.250	-	-	0	0	-	0.329	0.281	0.329	-	-	0	-	-3.85%
2008-11-20	0	1.300	1.030	1.300	-	-	0	0	-	0.342	0.271	0.342	-	-	0	-	0.00%
2008-11-19	0	1.300	1.010	1.300	-	-	0	0	-	0.342	0.266	0.342	-	-	0	-	0.00%
2008-11-18	0	1.300	1.100	1.300	-	-	0	0	-	0.342	0.289	0.342	-	-	0	-	-2.26%
2008-11-17	0	1.330	1.030	1.330	-	-	0	0	-	0.350	0.271	0.350	-	-	0	-	0.00%
2008-11-14	0	1.330	1.330	1.380	1.170	1.360	155,618	206,899	1.3295	0.350	0.350	0.363	0.308	0.358	591,808	0.3496	2.31%
2008-11-13	0	1.300	1.100	1.370	-	-	0	0	-	0.342	0.289	0.360	-	-	0	-	0.00%
2008-11-12	0	1.300	1.300	1.380	-	-	0	0	-	0.342	0.342	0.363	-	-	0	-	0.00%
2008-11-11	0	1.300	1.300	1.390	1.300	1.300	2,000	2,600	1.3000	0.342	0.342	0.366	0.342	0.342	7,606	0.3418	0.00%
2008-11-10	0	1.300	1.300	1.500	-	-	0	0	-	0.342	0.342	0.394	-	-	0	-	2.36%
2008-11-07	0	1.270	1.300	1.600	1.270	1.300	127,500	164,220	1.2880	0.334	0.342	0.421	0.334	0.342	484,877	0.3387	-3.05%
2008-11-06	0	1.310	1.010	1.330	1.310	1.330	32,000	42,360	1.3238	0.344	0.266	0.350	0.344	0.350	121,695	0.3481	-2.24%
2008-11-05	0	1.340	1.310	1.400	1.340	1.340	60,000	80,400	1.3400	0.352	0.344	0.368	0.352	0.352	228,177	0.3524	2.29%
2008-11-04	0	1.310	1.310	1.430	-	-	0	0	-	0.344	0.344	0.376	-	-	0	-	0.00%
2008-11-03	0	1.310	1.310	1.420	-	-	0	0	-	0.344	0.344	0.373	-	-	0	-	0.00%
2008-10-31	0	1.310	1.310	1.380	-	-	0	0	-	0.344	0.344	0.363	-	-	0	-	0.00%
2008-10-30	0	1.310	1.310	1.400	1.100	1.400	93,000	124,000	1.3333	0.344	0.344	0.368	0.289	0.368	353,675	0.3506	0.00%
2008-10-29	0	1.310	1.300	1.330	1.310	1.310	10,000	13,100	1.3100	0.344	0.342	0.350	0.344	0.344	38,030	0.3445	0.77%
2008-10-28	0	1.300	0.930	1.430	1.300	1.300	70,000	91,000	1.3000	0.342	0.245	0.376	0.342	0.342	266,207	0.3418	0.00%
2008-10-27	0	1.300	1.300	1.340	1.300	1.360	230,000	301,030	1.3088	0.342	0.342	0.352	0.342	0.358	874,680	0.3442	-4.41%
2008-10-24	0	1.360	1.360	1.400	1.250	1.390	304,200	417,224	1.3715	0.358	0.358	0.368	0.329	0.366	1,156,859	0.3607	-2.16%
2008-10-23	0	1.390	1.060	1.390	1.390	1.400	160,000	223,400	1.3963	0.366	0.279	0.366	0.366	0.368	608,473	0.3671	-1.42%
2008-10-22	0	1.410	1.410	1.450	1.410	1.410	127,000	179,030	1.4097	0.371	0.371	0.381	0.371	0.371	482,975	0.3707	0.00%
2008-10-21	0	1.410	1.410	1.510	1.410	1.430	147,900	209,105	1.4138	0.371	0.371	0.397	0.371	0.376	562,457	0.3718	-1.40%
2008-10-20	0	1.430	1.430	1.510	1.380	1.490	352,000	509,180	1.4465	0.376	0.376	0.397	0.363	0.392	1,338,641	0.3804	-4.03%
2008-10-17	0	1.490	1.100	1.500	1.490	1.490	70,000	104,300	1.4900	0.392	0.289	0.394	0.392	0.392	266,207	0.3918	0.00%
2008-10-16	0	1.490	1.490	1.500	1.430	1.500	46,000	68,000	1.4783	0.392	0.392	0.394	0.376	0.394	174,936	0.3887	-0.67%
2008-10-15	0	1.500	1.500	1.510	1.500	1.500	17,900,000	26,849,820	1.5000	0.394	0.394	0.397	0.394	0.394	68,072,917	0.3944	-0.66%
2008-10-14	0	1.510	1.500	1.650	1.490	1.510	127,000	190,490	1.4999	0.397	0.394	0.434	0.392	0.397	482,975	0.3944	0.67%
2008-10-13	0	1.500	1.490	1.510	1.490	1.510	196,000	292,960	1.4947	0.394	0.392	0.397	0.392	0.397	745,379	0.3930	0.67%
2008-10-10	0	1.490	-	1.490	1.500	1.500	50,000	75,000	1.5000	0.392	-	0.392	0.394	0.394	190,148	0.3944	-1.32%
2008-10-09	0	1.510	1.510	1.520	1.500	1.510	41,000	61,510	1.5002	0.397	0.397	0.400	0.394	0.397	155,921	0.3945	0.00%
2008-10-08	0	1.510	1.500	1.510	1.500	1.510	370,000	555,060	1.5002	0.397	0.394	0.397	0.394	0.397	1,407,094	0.3945	-1.31%
2008-10-06	0	1.530	1.530	1.560	1.510	1.530	278,000	423,020	1.5217	0.402	0.402	0.410	0.397	0.402	1,057,222	0.4001	0.00%
2008-10-03	0	1.530	1.530	1.560	1.530	1.550	130,000	200,900	1.5454	0.402	0.402	0.410	0.402	0.408	494,384	0.4064	-1.29%
2008-10-02	0	1.550	1.550	1.580	1.530	1.550	1,820,000	2,793,000	1.5346	0.408	0.408	0.415	0.402	0.408	6,921,380	0.4035	0.65%
2008-09-30	0	1.540	1.530	1.540	1.530	1.550	1,350,000	2,081,100	1.5416	0.405	0.402	0.405	0.402	0.408	5,133,991	0.4054	-1.28%
2008-09-29	0	1.560	1.550	1.560	1.550	1.630	2,021,000	3,191,510	1.5792	0.410	0.408	0.410	0.408	0.429	7,685,775	0.4152	-1.89%
2008-09-26	0	1.590	1.580	1.600	1.580	1.600	682,000	1,082,820	1.5877	0.418	0.415	0.421	0.415	0.421	2,593,616	0.4175	0.00%
2008-09-25	0	1.590	1.590	1.600	1.550	1.590	898,000	1,419,220	1.5804	0.418	0.418	0.421	0.408	0.418	3,415,055	0.4156	0.63%
2008-09-24	0	1.580	1.050	1.580	1.530	1.580	256,000	398,440	1.5564	0.415	0.276	0.415	0.402	0.415	973,557	0.4093	1.94%
2008-09-23	0	1.550	1.550	1.570	1.550	1.590	58,000	90,300	1.5569	0.408	0.408	0.413	0.408	0.418	220,571	0.4094	-2.52%
2008-09-22	0	1.590	1.590	1.600	1.550	1.600	100,000	156,800	1.5680	0.418	0.418	0.421	0.408	0.421	380,296	0.4123	0.00%
2008-09-19	0	1.590	1.550	1.600	1.550	1.600	885,000	1,391,310	1.5721	0.418	0.408	0.421	0.408	0.421	3,365,616	0.4134	3.92%
2008-09-18	0	1.530	1.500	1.530	1.480	1.550	1,326,100	1,995,072	1.5045	0.402	0.394	0.402	0.389	0.408	5,043,100	0.3956	-1.92%
2008-09-17	0	1.560	1.550	1.560	1.550	1.590	344,000	539,960	1.5697	0.410	0.408	0.410	0.408	0.418	1,308,217	0.4127	0.65%
2008-09-16	0	1.550	1.550	1.570	1.490	1.550	864,000	1,325,520	1.5342	0.408	0.408	0.413	0.392	0.408	3,285,754	0.4034	-1.27%
2008-09-12	0	1.570	1.550	1.570	1.570	1.590	487,000	768,900	1.5789	0.413	0.408	0.413	0.413	0.418	1,852,040	0.4152	0.00%
2008-09-11	0	1.570	1.550	1.570	1.550	1.580	777,000	1,223,380	1.5745	0.413	0.408	0.413	0.408	0.415	2,954,897	0.4140	-1.26%
2008-09-10	0	1.590	1.590	1.610	1.580	1.590	1,488,000	2,363,960	1.5887	0.418	0.418	0.423	0.415	0.418	5,658,799	0.4177	0.00%
2008-09-09	0	1.590	1.590	1.600	1.580	1.600	1,190,000	1,891,300	1.5893	0.418	0.418	0.421	0.415	0.421	4,525,518	0.4179	-0.62%
2008-09-08	0	1.600	1.390	1.620	1.390	1.600	368,000	582,650	1.5833	0.421	0.366	0.426	0.366	0.421	1,399,488	0.4163	6.67%
2008-09-05	0	1.500	1.500	1.540	1.450	1.500	197,000	290,060	1.4724	0.394	0.394	0.405	0.381	0.394	749,182	0.3872	0.00%
2008-09-04	0	1.500	1.430	1.500	1.430	1.500	352,000	514,700	1.4622	0.394	0.376	0.394	0.376	0.394	1,338,641	0.3845	2.74%
2008-09-03	0	1.460	1.380	1.470	1.300	1.460	578,000	781,300	1.3517	0.384	0.363	0.387	0.342	0.384	2,198,109	0.3554	14.06%
2008-09-02	0	1.280	1.280	1.300	1.270	1.280	303,000	386,020	1.2740	0.337	0.337	0.342	0.334	0.337	1,152,296	0.3350	1.59%
2008-09-01	0	1.260	1.250	1.300	1.240	1.290	320,000	400,660	1.2521	0.331	0.329	0.342	0.326	0.339	1,216,946	0.3292	1.61%
2008-08-29	0	1.240	1.220	1.260	1.200	1.220	289,000	350,640	1.2133	0.326	0.321	0.331	0.316	0.321	1,099,054	0.3190	3.33%
2008-08-28	0	1.200	1.110	1.240	1.200	1.210	130,000	156,300	1.2023	0.316	0.292	0.326	0.316	0.318	494,384	0.3162	0.00%
2008-08-27	0	1.200	1.200	1.280	1.200	1.200	10,000	12,000	1.2000	0.316	0.316	0.337	0.316	0.316	38,030	0.3155	1.69%
2008-08-26	0	1.180	1.180	1.230	1.110	1.200	307,000	358,540	1.1679	0.310	0.310	0.323	0.292	0.316	1,167,508	0.3071	0.00%
2008-08-25	0	1.180	1.170	1.200	1.170	1.180	200,000	235,000	1.1750	0.310	0.308	0.316	0.308	0.310	760,591	0.3090	4.42%
2008-08-21	0	1.130	1.100	1.150	0.980	1.130	703,000	774,370	1.1015	0.297	0.289	0.302	0.258	0.297	2,673,478	0.2896	4.63%
2008-08-20	0	1.080	1.000	1.080	1.040	1.110	484,000	516,060	1.0662	0.284	0.263	0.284	0.273	0.292	1,840,631	0.2804	2.86%
2008-08-19	0	1.050	1.050	1.060	1.020	1.050	110,000	113,220	1.0293	0.276	0.276	0.279	0.268	0.276	418,325	0.2707	5.00%
2008-08-18	0	1.000	1.000	1.020	1.000	1.000	6,000	6,000	1.0000	0.263	0.263	0.268	0.263	0.263	22,818	0.2630	0.00%
2008-08-15	0	1.000	0.950	1.100	-	-	0	0	-	0.263	0.250	0.289	-	-	0	-	0.00%
2008-08-14	0	1.000	1.000	1.040	0.940	1.000	92,000	88,040	0.9570	0.263	0.263	0.273	0.247	0.263	349,872	0.2516	-4.76%
2008-08-13	0	1.050	1.030	1.100	1.050	1.150	46,000	48,900	1.0630	0.276	0.271	0.289	0.276	0.302	174,936	0.2795	1.94%
2008-08-12	0	1.030	1.000	1.110	-	-	0	0	-	0.271	0.263	0.292	-	-	0	-	0.00%
2008-08-11	0	1.030	1.030	1.130	-	-	0	0	-	0.271	0.271	0.297	-	-	0	-	0.00%
2008-08-08	0	1.030	1.030	1.130	1.030	1.030	2,100	2,160	1.0286	0.271	0.271	0.297	0.271	0.271	7,986	0.2705	-9.65%
2008-08-07	0	1.140	1.090	1.140	1.070	1.140	96,000	103,240	1.0754	0.300	0.287	0.300	0.281	0.300	365,084	0.2828	-4.20%
2008-08-05	0	1.190	1.160	1.190	1.140	1.230	42,000	48,840	1.1629	0.313	0.305	0.313	0.300	0.323	159,724	0.3058	-1.65%
2008-08-04	0	1.210	1.200	1.240	1.200	1.210	42,000	50,460	1.2014	0.318	0.316	0.326	0.316	0.318	159,724	0.3159	1.68%
2008-08-01	0	1.190	1.100	1.210	-	-	0	0	-	0.313	0.289	0.318	-	-	0	-	0.00%
2008-07-31	0	1.190	1.030	1.250	-	-	0	0	-	0.313	0.271	0.329	-	-	0	-	0.00%
2008-07-30	0	1.190	1.060	1.210	-	-	0	0	-	0.313	0.279	0.318	-	-	0	-	0.00%
2008-07-29	0	1.190	1.100	1.200	-	-	0	0	-	0.313	0.289	0.316	-	-	0	-	0.00%
2008-07-28	0	1.190	1.140	1.200	1.100	1.190	26,000	30,480	1.1723	0.313	0.300	0.316	0.289	0.313	98,877	0.3083	4.39%
2008-07-25	0	1.140	1.000	1.160	1.140	1.140	30,000	34,200	1.1400	0.300	0.263	0.305	0.300	0.300	114,089	0.2998	-2.56%
2008-07-24	0	1.170	1.130	1.180	-	-	0	0	-	0.308	0.297	0.310	-	-	0	-	0.00%
2008-07-23	0	1.170	1.120	1.180	-	-	0	0	-	0.308	0.295	0.310	-	-	0	-	0.00%
2008-07-22	0	1.170	1.130	1.180	1.170	1.180	115,000	133,530	1.1611	0.308	0.297	0.310	0.308	0.310	437,340	0.3053	-0.85%
2008-07-21	0	1.180	1.120	1.180	1.180	1.190	36,000	42,660	1.1850	0.310	0.295	0.310	0.310	0.313	136,906	0.3116	7.27%
2008-07-18	0	1.100	1.070	1.150	1.100	1.120	40,000	44,400	1.1100	0.289	0.281	0.302	0.289	0.295	152,118	0.2919	-1.79%
2008-07-17	0	1.120	1.120	1.200	1.050	1.120	38,000	41,540	1.0932	0.295	0.295	0.316	0.276	0.295	144,512	0.2874	1.82%
2008-07-16	0	1.100	1.040	1.200	-	-	0	0	-	0.289	0.273	0.316	-	-	0	-	0.00%
2008-07-15	0	1.100	1.060	1.190	-	-	15,020,000	16,522,000	1.1000	0.289	0.279	0.313	-	-	57,120,403	0.2892	0.00%
2008-07-14	0	1.100	1.080	1.180	1.080	1.110	115,000	125,450	1.0909	0.289	0.284	0.310	0.284	0.292	437,340	0.2868	-6.78%
2008-07-11	0	1.180	1.120	1.190	1.120	1.180	18,000	20,820	1.1567	0.310	0.295	0.313	0.295	0.310	68,453	0.3041	3.51%
2008-07-10	0	1.140	1.110	1.160	-	-	0	0	-	0.300	0.292	0.305	-	-	0	-	0.00%
2008-07-09	0	1.140	1.130	1.200	1.100	1.220	266,000	297,440	1.1182	0.300	0.297	0.316	0.289	0.321	1,011,586	0.2940	-6.56%
2008-07-08	0	1.220	1.110	1.280	-	-	0	0	-	0.321	0.292	0.337	-	-	0	-	0.00%
2008-07-07	0	1.220	1.160	1.250	-	-	0	0	-	0.321	0.305	0.329	-	-	0	-	0.00%
2008-07-04	0	1.220	1.020	1.270	-	-	0	0	-	0.321	0.268	0.334	-	-	0	-	0.00%
2008-07-03	0	1.220	1.160	1.230	1.220	1.220	60,000	73,200	1.2200	0.321	0.305	0.323	0.321	0.321	228,177	0.3208	-0.81%
2008-07-02	0	1.230	1.180	1.230	-	-	0	0	-	0.323	0.310	0.323	-	-	0	-	0.00%
2008-06-30	0	1.230	1.170	1.330	1.230	1.230	3,000	3,530	1.1767	0.323	0.308	0.350	0.323	0.323	11,409	0.3094	0.00%
2008-06-27	0	1.230	1.180	1.350	1.180	1.230	20,000	24,100	1.2050	0.323	0.310	0.355	0.310	0.323	76,059	0.3169	-2.38%
2008-06-26	0	1.260	1.220	1.380	-	-	0	0	-	0.331	0.321	0.363	-	-	0	-	0.00%
2008-06-25	0	1.260	1.210	1.400	-	-	0	0	-	0.331	0.318	0.368	-	-	0	-	0.00%
2008-06-24	0	1.260	1.190	1.350	1.230	1.260	52,203	64,800	1.2413	0.331	0.313	0.355	0.323	0.331	198,526	0.3264	0.00%
2008-06-23	0	1.260	1.260	1.370	1.240	1.240	2,000	2,480	1.2400	0.331	0.331	0.360	0.326	0.326	7,606	0.3261	-7.35%
2008-06-20	0	1.360	1.290	1.360	-	-	4,000	5,080	1.2700	0.358	0.339	0.358	-	-	15,212	0.3340	-1.45%
2008-06-19	0	1.380	1.260	1.380	-	-	0	0	-	0.363	0.331	0.363	-	-	0	-	-0.72%
2008-06-18	0	1.390	1.280	1.390	-	-	0	0	-	0.366	0.337	0.366	-	-	0	-	-0.71%
2008-06-17	0	1.400	1.220	1.400	1.250	1.400	222,000	285,300	1.2851	0.368	0.321	0.368	0.329	0.368	844,256	0.3379	6.06%
2008-06-16	0	1.320	1.280	1.380	1.280	1.320	15,000	19,185	1.2790	0.347	0.337	0.363	0.337	0.347	57,044	0.3363	-3.65%
2008-06-13	0	1.370	1.270	1.380	1.270	1.370	122,000	155,720	1.2764	0.360	0.334	0.363	0.334	0.360	463,961	0.3356	5.38%
2008-06-12	0	1.300	1.300	1.340	1.300	1.310	140,000	183,000	1.3071	0.342	0.342	0.352	0.342	0.344	532,414	0.3437	-5.80%
2008-06-11	0	1.380	1.310	1.380	1.290	1.400	204,000	266,960	1.3086	0.363	0.344	0.363	0.339	0.368	775,803	0.3441	4.55%
2008-06-10	0	1.320	1.320	1.390	1.320	1.320	20,000	26,400	1.3200	0.347	0.347	0.366	0.347	0.347	76,059	0.3471	-8.33%
2008-06-06	0	1.440	1.340	1.450	-	-	0	0	-	0.379	0.352	0.381	-	-	0	-	0.00%
2008-06-05	0	1.440	1.340	1.440	-	-	0	0	-	0.379	0.352	0.379	-	-	0	-	-0.69%
2008-06-04	0	1.450	1.380	1.450	-	-	0	0	-	0.381	0.363	0.381	-	-	0	-	0.00%
2008-06-03	0	1.450	1.410	1.450	-	-	0	0	-	0.381	0.371	0.381	-	-	0	-	-0.68%
2008-06-02	0	1.460	1.460	1.490	1.430	1.500	48,270,000	67,597,640	1.4004	0.384	0.384	0.392	0.376	0.394	183,568,698	0.3682	2.10%
2008-05-30	0	1.430	1.360	1.430	1.350	1.430	138,000	194,240	1.4075	0.376	0.358	0.376	0.355	0.376	524,808	0.3701	1.42%
2008-05-29	0	1.410	1.360	1.410	-	-	0	0	-	0.371	0.358	0.371	-	-	0	-	0.00%
2008-05-28	0	1.410	1.370	1.420	1.420	1.440	80,000	114,600	1.4325	0.371	0.360	0.373	0.373	0.379	304,237	0.3767	-2.08%
2008-05-27	0	1.440	1.360	1.440	-	-	0	0	-	0.379	0.358	0.379	-	-	0	-	0.00%
2008-05-26	0	1.440	1.340	1.440	-	-	0	0	-	0.379	0.352	0.379	-	-	0	-	0.00%
2008-05-23	0	1.440	1.340	1.440	1.430	1.440	54,000	76,740	1.4211	0.379	0.352	0.379	0.376	0.379	205,360	0.3737	1.41%
2008-05-22	0	1.420	1.350	1.430	1.400	1.420	53,000	74,660	1.4087	0.373	0.355	0.376	0.368	0.373	201,557	0.3704	-0.70%
2008-05-21	0	1.430	1.380	1.430	1.330	1.440	178,000	248,220	1.3945	0.376	0.363	0.376	0.350	0.379	676,926	0.3667	1.42%
2008-05-20	0	1.410	1.410	1.440	1.410	1.410	58,000	81,780	1.4100	0.371	0.371	0.379	0.371	0.371	220,571	0.3708	0.71%
2008-05-19	0	1.400	1.370	1.440	1.370	1.440	252,000	348,500	1.3829	0.368	0.360	0.379	0.360	0.379	958,345	0.3636	0.00%
2008-05-16	0	1.400	1.400	1.450	1.400	1.410	58,000	81,600	1.4069	0.368	0.368	0.381	0.368	0.371	220,571	0.3699	-1.41%
2008-05-15	0	1.420	1.420	1.450	1.410	1.410	10,000	14,100	1.4100	0.373	0.373	0.381	0.371	0.371	38,030	0.3708	-1.39%
2008-05-14	0	1.440	1.440	1.490	1.440	1.440	10,000	14,400	1.4400	0.379	0.379	0.392	0.379	0.379	38,030	0.3787	0.00%
2008-05-13	0	1.440	1.390	1.490	-	-	0	0	-	0.379	0.366	0.392	-	-	0	-	0.00%
2008-05-09	0	1.440	1.400	1.440	1.440	1.440	12,000	17,280	1.4400	0.379	0.368	0.379	0.379	0.379	45,635	0.3787	0.00%
2008-05-08	0	1.440	1.410	1.480	1.430	1.440	48,000	68,940	1.4363	0.379	0.371	0.389	0.376	0.379	182,542	0.3777	-0.69%
2008-05-07	0	1.450	1.430	1.450	1.430	1.480	370,000	529,860	1.4321	0.381	0.376	0.381	0.376	0.389	1,407,094	0.3766	-2.03%
2008-05-06	0	1.480	1.430	1.480	1.430	1.500	132,000	188,960	1.4315	0.389	0.376	0.389	0.376	0.394	501,990	0.3764	2.07%
2008-05-05	0	1.450	1.450	1.520	1.450	1.480	59,500	86,950	1.4613	0.381	0.381	0.400	0.381	0.389	226,276	0.3843	-2.03%
2008-05-02	0	1.480	1.470	1.500	1.450	1.500	56,000	83,440	1.4900	0.389	0.387	0.394	0.381	0.394	212,966	0.3918	4.23%
2008-04-30	0	1.420	1.410	1.420	1.450	1.480	150,000	219,500	1.4633	0.373	0.371	0.373	0.381	0.389	570,443	0.3848	-4.05%
2008-04-29	0	1.480	1.450	1.480	1.450	1.480	92,000	134,660	1.4637	0.389	0.381	0.389	0.381	0.389	349,872	0.3849	2.07%
2008-04-28	0	1.450	1.450	1.500	1.450	1.450	30,000	43,500	1.4500	0.381	0.381	0.394	0.381	0.381	114,089	0.3813	-1.36%
2008-04-25	0	1.500	1.460	1.520	1.460	1.500	105,000	157,340	1.4985	0.387	0.376	0.392	0.376	0.387	407,460	0.3861	2.74%
2008-04-24	0	1.460	1.460	1.500	1.440	1.460	32,000	46,680	1.4588	0.376	0.376	0.387	0.371	0.376	124,178	0.3759	1.39%
2008-04-23	0	1.440	1.440	1.500	1.430	1.480	155,000	224,000	1.4452	0.371	0.371	0.387	0.369	0.381	601,488	0.3724	1.41%
2008-04-22	0	1.420	1.410	1.500	1.420	1.420	100,000	142,000	1.4200	0.366	0.363	0.387	0.366	0.366	388,057	0.3659	0.00%
2008-04-21	0	1.420	1.420	1.460	1.420	1.420	2,000	2,840	1.4200	0.366	0.366	0.376	0.366	0.366	7,761	0.3659	-4.05%
2008-04-18	0	1.480	1.480	1.490	1.410	1.530	86,000	122,680	1.4265	0.381	0.381	0.384	0.363	0.394	333,729	0.3676	0.00%
2008-04-17	0	1.480	1.440	1.480	1.430	1.480	58,000	83,340	1.4369	0.381	0.371	0.381	0.369	0.381	225,073	0.3703	4.23%
2008-04-16	0	1.420	1.370	1.500	1.420	1.430	140,000	200,000	1.4286	0.366	0.353	0.387	0.366	0.369	543,279	0.3681	0.71%
2008-04-15	0	1.410	1.410	1.460	1.400	1.460	149,750	213,000	1.4224	0.363	0.363	0.376	0.361	0.376	581,115	0.3665	-8.44%
2008-04-14	0	1.540	1.400	1.540	-	-	0	0	-	0.397	0.361	0.397	-	-	0	-	0.00%
2008-04-11	0	1.540	1.410	1.540	1.400	1.540	12,000	17,080	1.4233	0.397	0.363	0.397	0.361	0.397	46,567	0.3668	6.21%
2008-04-10	0	1.450	1.450	1.500	1.450	1.450	10,000	14,500	1.4500	0.374	0.374	0.387	0.374	0.374	38,806	0.3737	0.00%
2008-04-09	0	1.450	1.420	1.450	1.450	1.480	43,500	63,185	1.4525	0.374	0.366	0.374	0.374	0.381	168,805	0.3743	-2.03%
2008-04-08	0	1.480	1.420	1.490	1.400	1.480	90,000	128,000	1.4222	0.381	0.366	0.384	0.361	0.381	349,251	0.3665	-1.33%
2008-04-07	0	1.500	1.470	1.500	1.500	1.500	76,000	114,000	1.5000	0.387	0.379	0.387	0.387	0.387	294,923	0.3865	-2.60%
2008-04-03	0	1.540	1.480	1.540	1.450	1.570	10,000	14,740	1.4740	0.397	0.381	0.397	0.374	0.405	38,806	0.3798	6.21%
2008-04-02	0	1.450	1.450	1.570	1.450	1.670	13,000	20,200	1.5538	0.374	0.374	0.405	0.374	0.430	50,447	0.4004	-7.05%
2008-04-01	0	1.560	1.470	1.580	-	-	0	0	-	0.402	0.379	0.407	-	-	0	-	0.00%
2008-03-31	0	1.560	1.560	1.580	1.400	1.500	20,674	29,910	1.4467	0.402	0.402	0.407	0.361	0.387	80,227	0.3728	-1.27%
2008-03-28	0	1.580	1.410	1.600	-	-	0	0	-	0.407	0.363	0.412	-	-	0	-	0.00%
2008-03-27	0	1.580	1.450	1.580	-	-	0	0	-	0.407	0.374	0.407	-	-	0	-	0.00%
2008-03-26	0	1.580	1.470	1.580	-	-	0	0	-	0.407	0.379	0.407	-	-	0	-	0.00%
2008-03-25	0	1.580	1.440	1.580	-	-	0	0	-	0.407	0.371	0.407	-	-	0	-	-1.25%
2008-03-20	0	1.600	1.470	1.620	-	-	0	0	-	0.412	0.379	0.417	-	-	0	-	0.00%
2008-03-19	0	1.600	1.510	1.600	1.560	1.620	109,000	174,230	1.5984	0.412	0.389	0.412	0.402	0.417	422,982	0.4119	-3.61%
2008-03-18	0	1.660	1.460	1.660	1.400	1.660	162,000	251,720	1.5538	0.428	0.376	0.428	0.361	0.428	628,652	0.4004	7.10%
2008-03-17	0	1.550	1.400	1.550	1.400	1.550	64,000	90,380	1.4122	0.399	0.361	0.399	0.361	0.399	248,356	0.3639	-1.90%
2008-03-14	0	1.580	1.500	1.580	1.580	1.600	124,000	198,260	1.5989	0.407	0.387	0.407	0.407	0.412	481,190	0.4120	5.33%
2008-03-13	0	1.500	1.410	1.500	-	-	0	0	-	0.387	0.363	0.387	-	-	0	-	0.00%
2008-03-12	0	1.500	1.440	1.580	1.500	1.500	4,000	6,000	1.5000	0.387	0.371	0.407	0.387	0.387	15,522	0.3865	-8.54%
2008-03-11	0	1.640	1.440	1.640	1.400	1.660	22,000	31,320	1.4236	0.423	0.371	0.423	0.361	0.428	85,372	0.3669	7.89%
2008-03-10	0	1.520	1.430	1.600	-	-	0	0	-	0.392	0.369	0.412	-	-	0	-	0.00%
2008-03-07	0	1.520	1.520	1.530	1.500	1.570	88,000	134,040	1.5232	0.392	0.392	0.394	0.387	0.405	341,490	0.3925	-1.30%
2008-03-06	0	1.540	1.540	1.640	1.540	1.540	20,000	30,800	1.5400	0.397	0.397	0.423	0.397	0.397	77,611	0.3968	-3.75%
2008-03-05	0	1.600	1.490	1.600	1.490	1.660	62,000	92,720	1.4955	0.412	0.384	0.412	0.384	0.428	240,595	0.3854	6.67%
2008-03-04	0	1.500	1.450	1.500	1.420	1.500	30,000	43,700	1.4567	0.387	0.374	0.387	0.366	0.387	116,417	0.3754	-3.23%
2008-03-03	0	1.550	1.480	1.550	-	-	0	0	-	0.399	0.381	0.399	-	-	0	-	-0.64%
2008-02-29	0	1.560	1.500	1.560	-	-	0	0	-	0.402	0.387	0.402	-	-	0	-	-2.50%
2008-02-28	0	1.600	1.530	1.640	1.500	1.600	50,000	76,100	1.5220	0.412	0.394	0.423	0.387	0.412	194,028	0.3922	-3.61%
2008-02-27	0	1.660	1.580	1.660	1.570	1.670	268,200	424,210	1.5817	0.428	0.407	0.428	0.405	0.430	1,040,768	0.4076	7.10%
2008-02-26	0	1.550	1.550	1.680	1.520	1.550	176,000	271,820	1.5444	0.399	0.399	0.433	0.392	0.399	682,980	0.3980	-4.91%
2008-02-25	0	1.630	1.550	1.650	-	-	0	0	-	0.420	0.399	0.425	-	-	0	-	0.00%
2008-02-22	0	1.630	1.540	1.630	-	-	0	0	-	0.420	0.397	0.420	-	-	0	-	0.00%
2008-02-21	0	1.630	1.570	1.630	1.550	1.660	44,000	69,800	1.5864	0.420	0.405	0.420	0.399	0.428	170,745	0.4088	5.16%
2008-02-20	0	1.550	1.550	1.650	1.550	1.550	14,000	21,700	1.5500	0.399	0.399	0.425	0.399	0.399	54,328	0.3994	0.00%
2008-02-19	0	1.550	1.510	1.550	-	-	0	0	-	0.399	0.389	0.399	-	-	0	-	-1.90%
2008-02-18	0	1.580	1.510	1.680	1.510	1.580	947,000	1,495,860	1.5796	0.407	0.389	0.433	0.389	0.407	3,674,898	0.4070	0.00%
2008-02-15	0	1.580	1.500	1.580	-	-	0	0	-	0.407	0.387	0.407	-	-	0	-	-1.25%
2008-02-14	0	1.600	1.500	1.600	1.450	1.600	266,000	401,700	1.5102	0.412	0.387	0.412	0.374	0.412	1,032,231	0.3892	0.00%
2008-02-13	0	1.600	1.510	1.600	1.450	1.600	291,000	434,170	1.4920	0.412	0.389	0.412	0.374	0.412	1,129,245	0.3845	10.34%
2008-02-12	0	1.450	1.450	1.490	1.380	1.500	256,000	373,700	1.4598	0.374	0.374	0.384	0.356	0.387	993,425	0.3762	-3.33%
2008-02-11	0	1.500	1.400	1.500	-	-	0	0	-	0.387	0.361	0.387	-	-	0	-	0.00%
2008-02-06	0	1.500	1.400	1.500	1.280	1.500	1,210,000	1,681,740	1.3899	0.387	0.361	0.387	0.330	0.387	4,695,487	0.3582	3.45%
2008-02-05	0	1.450	1.450	1.540	1.410	1.480	64,000	93,760	1.4650	0.374	0.374	0.397	0.363	0.381	248,356	0.3775	-2.03%
2008-02-04	0	1.480	1.450	1.520	-	-	0	0	-	0.381	0.374	0.392	-	-	0	-	0.00%
2008-02-01	0	1.480	1.420	1.480	1.370	1.500	30,000	43,660	1.4553	0.381	0.366	0.381	0.353	0.387	116,417	0.3750	9.63%
2008-01-31	0	1.350	1.350	1.550	1.320	1.350	34,000	45,300	1.3324	0.348	0.348	0.399	0.340	0.348	131,939	0.3433	-6.90%
2008-01-30	0	1.450	1.360	1.470	-	-	0	0	-	0.374	0.350	0.379	-	-	0	-	0.00%
2008-01-29	0	1.450	1.450	1.500	1.350	1.350	3,000	4,000	1.3333	0.374	0.374	0.387	0.348	0.348	11,642	0.3436	-3.33%
2008-01-28	0	1.500	1.390	1.550	-	-	0	0	-	0.387	0.358	0.399	-	-	0	-	0.00%
2008-01-25	0	1.500	1.410	1.550	1.390	1.500	46,000	67,460	1.4665	0.387	0.363	0.399	0.358	0.387	178,506	0.3779	2.04%
2008-01-24	0	1.470	1.360	1.470	1.290	1.470	305,000	415,320	1.3617	0.379	0.350	0.379	0.332	0.379	1,183,573	0.3509	11.36%
2008-01-23	0	1.320	1.320	1.360	1.300	1.360	130,000	172,500	1.3269	0.340	0.340	0.350	0.335	0.350	504,474	0.3419	6.45%
2008-01-22	0	1.240	1.150	1.340	1.230	1.410	304,000	390,000	1.2829	0.320	0.296	0.345	0.317	0.363	1,179,693	0.3306	-18.42%
2008-01-21	0	1.520	1.520	1.650	1.500	1.650	9,000	14,360	1.5956	0.392	0.392	0.425	0.387	0.425	34,925	0.4112	-7.32%
2008-01-18	0	1.640	1.590	1.680	1.600	1.640	438,000	717,840	1.6389	0.423	0.410	0.433	0.412	0.423	1,699,689	0.4223	2.50%
2008-01-17	0	1.600	1.510	1.600	1.560	1.600	27,000	42,850	1.5870	0.412	0.389	0.412	0.402	0.412	104,775	0.4090	6.67%
2008-01-16	0	1.500	1.500	1.590	1.470	1.600	336,000	528,818	1.5739	0.387	0.387	0.410	0.379	0.412	1,303,871	0.4056	-6.25%
2008-01-15	0	1.600	1.550	1.600	1.570	1.650	162,000	260,600	1.6086	0.412	0.399	0.412	0.405	0.425	628,652	0.4145	-1.84%
2008-01-14	0	1.630	1.630	1.730	1.600	1.830	370,000	608,020	1.6433	0.420	0.420	0.446	0.412	0.472	1,435,810	0.4235	-11.41%
2008-01-11	0	1.840	1.750	1.850	-	-	0	0	-	0.474	0.451	0.477	-	-	0	-	0.00%
2008-01-10	0	1.840	1.750	1.840	1.700	1.840	66,000	119,100	1.8045	0.474	0.451	0.474	0.438	0.474	256,117	0.4650	2.79%
2008-01-09	0	1.790	1.650	1.790	-	-	0	0	-	0.461	0.425	0.461	-	-	0	-	0.00%
2008-01-08	0	1.790	1.700	1.870	-	-	0	0	-	0.461	0.438	0.482	-	-	0	-	0.00%
2008-01-07	0	1.790	1.790	1.820	1.680	1.790	18,000	31,120	1.7289	0.461	0.461	0.469	0.433	0.461	69,850	0.4455	0.00%
2008-01-04	0	1.790	1.790	1.880	1.750	1.850	85,000	152,700	1.7965	0.461	0.461	0.484	0.451	0.477	329,848	0.4629	-3.24%
2008-01-03	0	1.850	1.800	1.850	1.750	1.850	402,000	715,200	1.7791	0.477	0.464	0.477	0.451	0.477	1,559,988	0.4585	-2.63%
2008-01-02	0	1.900	1.880	1.900	-	-	0	0	-	0.490	0.484	0.490	-	-	0	-	-2.06%
2007-12-31	0	1.940	1.880	1.940	-	-	0	0	-	0.500	0.484	0.500	-	-	0	-	-0.51%
2007-12-28	0	1.950	1.830	1.950	1.850	1.950	70,000	130,860	1.8694	0.503	0.472	0.503	0.477	0.503	271,640	0.4817	3.72%
2007-12-27	0	1.880	1.880	1.900	1.800	1.880	30,098,000	54,179,920	1.8001	0.484	0.484	0.490	0.464	0.484	116,797,324	0.4639	4.44%
2007-12-24	0	1.800	1.660	1.800	1.780	1.800	124,000	222,800	1.7968	0.464	0.428	0.464	0.459	0.464	481,190	0.4630	0.56%
2007-12-21	0	1.790	1.720	1.800	1.700	1.790	107,500	191,790	1.7841	0.461	0.443	0.464	0.438	0.461	417,161	0.4598	5.92%
2007-12-20	0	1.690	1.690	1.790	1.600	1.790	338,000	587,500	1.7382	0.436	0.436	0.461	0.412	0.461	1,311,632	0.4479	6.96%
2007-12-19	0	1.580	1.560	1.660	1.550	1.680	468,000	751,440	1.6056	0.407	0.402	0.428	0.399	0.433	1,816,106	0.4138	-7.60%
2007-12-18	0	1.710	1.710	1.760	1.620	1.750	134,000	231,260	1.7258	0.441	0.441	0.454	0.417	0.451	519,996	0.4447	-3.93%
2007-12-17	0	1.780	1.770	1.800	1.770	1.820	274,000	493,260	1.8002	0.459	0.456	0.464	0.456	0.469	1,063,276	0.4639	-6.32%
2007-12-14	0	1.900	1.860	1.930	1.860	1.900	826,000	1,554,980	1.8825	0.490	0.479	0.497	0.479	0.490	3,205,349	0.4851	-2.56%
2007-12-13	0	1.950	1.830	1.950	1.780	1.950	402,000	762,200	1.8960	0.503	0.472	0.503	0.459	0.503	1,559,988	0.4886	0.00%
2007-12-12	0	1.950	1.880	1.980	1.820	1.950	281,076	531,877	1.8923	0.503	0.484	0.510	0.469	0.503	1,090,734	0.4876	5.98%
2007-12-11	0	1.840	1.840	1.980	1.800	1.840	240,000	441,360	1.8390	0.474	0.474	0.510	0.464	0.474	931,336	0.4739	0.00%
2007-12-10	0	1.840	1.800	1.860	1.770	1.900	681,000	1,244,340	1.8272	0.474	0.464	0.479	0.456	0.490	2,642,667	0.4709	-1.08%
2007-12-07	0	1.860	1.860	1.930	1.850	1.860	73,000	135,310	1.8536	0.479	0.479	0.497	0.477	0.479	283,281	0.4777	0.00%
2007-12-06	0	1.860	1.850	1.900	1.860	1.900	40,000	75,400	1.8850	0.479	0.477	0.490	0.479	0.490	155,223	0.4858	-2.11%
2007-12-05	0	1.900	1.860	1.900	1.840	1.900	301,000	565,840	1.8799	0.490	0.479	0.490	0.474	0.490	1,168,051	0.4844	0.00%
2007-12-04	0	1.900	1.900	1.920	1.800	1.930	548,000	1,037,760	1.8937	0.490	0.490	0.495	0.464	0.497	2,126,551	0.4880	-1.55%
2007-12-03	0	1.930	1.860	1.930	1.890	1.930	148,000	283,340	1.9145	0.497	0.479	0.497	0.487	0.497	574,324	0.4933	2.12%
2007-11-30	0	1.890	1.890	1.900	1.820	1.890	132,000	245,380	1.8589	0.487	0.487	0.490	0.469	0.487	512,235	0.4790	0.53%
2007-11-29	0	1.880	1.880	1.980	1.880	1.890	68,000	128,080	1.8835	0.484	0.484	0.510	0.484	0.487	263,879	0.4854	0.00%
2007-11-28	0	1.880	1.820	1.920	1.780	1.880	20,000	37,000	1.8500	0.484	0.469	0.495	0.459	0.484	77,611	0.4767	0.00%
2007-11-27	0	1.880	1.880	1.900	1.850	1.880	88,000	163,280	1.8555	0.484	0.484	0.490	0.477	0.484	341,490	0.4781	-0.53%
2007-11-26	0	1.890	1.820	1.890	-	-	0	0	-	0.487	0.469	0.487	-	-	0	-	0.00%
2007-11-23	0	1.890	1.780	1.890	1.900	1.900	31,000	58,680	1.8929	0.487	0.459	0.487	0.490	0.490	120,298	0.4878	-0.53%
2007-11-22	0	1.900	1.740	1.900	-	-	0	0	-	0.490	0.448	0.490	-	-	0	-	0.00%
2007-11-21	0	1.900	1.850	1.920	1.800	1.900	702,000	1,265,500	1.8027	0.490	0.477	0.495	0.464	0.490	2,724,158	0.4645	0.00%
2007-11-20	0	1.900	1.850	1.980	1.850	1.900	148,000	280,700	1.8966	0.490	0.477	0.510	0.477	0.490	574,324	0.4887	0.00%
2007-11-19	0	1.900	1.850	1.980	1.900	1.900	300,000	570,000	1.9000	0.490	0.477	0.510	0.490	0.490	1,164,170	0.4896	0.00%
2007-11-16	0	1.900	1.900	1.980	1.860	1.900	6,000	11,240	1.8733	0.490	0.490	0.510	0.479	0.490	23,283	0.4827	0.00%
2007-11-15	0	1.900	1.860	1.950	1.900	1.950	214,000	406,700	1.9005	0.490	0.479	0.503	0.490	0.503	830,441	0.4897	-2.06%
2007-11-14	0	1.940	1.880	1.940	1.810	1.950	566,500	1,103,190	1.9474	0.500	0.484	0.500	0.466	0.503	2,198,342	0.5018	2.11%
2007-11-13	0	1.900	1.900	1.920	1.810	1.920	256,000	486,960	1.9022	0.490	0.490	0.495	0.466	0.495	993,425	0.4902	-1.55%
2007-11-12	0	1.930	1.900	1.930	1.900	1.960	596,000	1,164,300	1.9535	0.497	0.490	0.497	0.490	0.505	2,312,818	0.5034	-1.53%
2007-11-09	0	1.960	1.960	2.040	1.960	1.960	152,000	298,920	1.9666	0.505	0.505	0.526	0.505	0.505	589,846	0.5068	-2.00%
2007-11-08	0	2.000	1.940	2.050	2.000	2.000	350,000	700,000	2.0000	0.515	0.500	0.528	0.515	0.515	1,358,199	0.5154	-0.99%
2007-11-07	0	2.020	2.020	2.060	2.010	2.050	140,000	284,700	2.0336	0.521	0.521	0.531	0.518	0.528	543,279	0.5240	-0.98%
2007-11-06	0	2.040	2.040	2.050	1.910	2.040	48,000	96,520	2.0108	0.526	0.526	0.528	0.492	0.526	186,267	0.5182	0.00%
2007-11-05	0	2.040	1.930	2.040	1.940	2.080	16,000	31,800	1.9875	0.526	0.497	0.526	0.500	0.536	62,089	0.5122	0.00%
2007-11-02	0	2.040	2.010	2.040	1.950	2.110	78,000	157,280	2.0164	0.526	0.518	0.526	0.503	0.544	302,684	0.5196	-0.97%
2007-11-01	0	2.060	2.030	2.100	2.010	2.120	266,000	548,180	2.0608	0.531	0.523	0.541	0.518	0.546	1,032,231	0.5311	-1.44%
2007-10-31	0	2.090	2.050	2.090	2.050	2.090	264,000	546,300	2.0693	0.539	0.528	0.539	0.528	0.539	1,024,470	0.5333	2.96%
2007-10-30	0	2.030	1.980	2.030	2.000	2.100	508,749	1,031,046	2.0266	0.523	0.510	0.523	0.515	0.541	1,974,235	0.5223	-2.40%
2007-10-29	0	2.080	2.000	2.080	2.060	2.130	144,000	300,560	2.0872	0.536	0.515	0.536	0.531	0.549	558,802	0.5379	0.00%
2007-10-26	0	2.080	2.030	2.080	2.030	2.080	165,000	337,470	2.0453	0.536	0.523	0.536	0.523	0.536	640,294	0.5271	0.00%
2007-10-25	0	2.080	2.030	2.080	2.000	2.080	201,000	411,380	2.0467	0.536	0.523	0.536	0.515	0.536	779,994	0.5274	1.96%
2007-10-24	0	2.040	2.040	2.070	2.010	2.080	340,000	687,860	2.0231	0.526	0.526	0.533	0.518	0.536	1,319,393	0.5213	0.49%
2007-10-23	0	2.030	2.030	2.050	2.000	2.030	40,000	80,480	2.0120	0.523	0.523	0.528	0.515	0.523	155,223	0.5185	1.50%
2007-10-22	0	2.000	1.960	2.000	1.950	2.030	230,000	458,400	1.9930	0.515	0.505	0.515	0.503	0.523	892,531	0.5136	-0.50%
2007-10-18	0	2.010	2.000	2.010	1.970	2.100	449,500	902,675	2.0082	0.518	0.515	0.518	0.508	0.541	1,744,315	0.5175	0.50%
2007-10-17	0	2.000	2.000	2.060	1.940	2.100	409,000	819,340	2.0033	0.515	0.515	0.531	0.500	0.541	1,587,152	0.5162	-1.48%
2007-10-16	0	2.030	2.030	2.040	2.020	2.060	450,000	917,760	2.0395	0.523	0.523	0.526	0.521	0.531	1,746,255	0.5256	-3.33%
2007-10-15	0	2.100	2.060	2.150	2.050	2.150	490,000	1,022,780	2.0873	0.541	0.531	0.554	0.528	0.554	1,901,478	0.5379	-4.55%
2007-10-12	0	2.200	2.180	2.200	2.140	2.200	100,000	218,800	2.1880	0.567	0.562	0.567	0.551	0.567	388,057	0.5638	-1.35%
2007-10-11	0	2.230	2.230	2.310	2.190	2.380	50,000	111,960	2.2392	0.575	0.575	0.595	0.564	0.613	194,028	0.5770	2.29%
2007-10-10	0	2.180	2.180	2.300	2.180	2.270	65,000	146,440	2.2529	0.562	0.562	0.593	0.562	0.585	252,237	0.5806	-7.23%
2007-10-09	0	2.350	2.260	2.350	2.270	2.400	277,000	637,240	2.3005	0.606	0.582	0.606	0.585	0.618	1,074,917	0.5928	-2.08%
2007-10-08	0	2.400	2.350	2.400	2.290	2.500	1,687,701	4,065,941	2.4092	0.618	0.606	0.618	0.590	0.644	6,549,238	0.6208	5.26%
2007-10-05	0	2.280	2.300	2.310	2.110	2.300	1,046,000	2,323,250	2.2211	0.588	0.593	0.595	0.544	0.593	4,059,074	0.5724	6.05%
2007-10-04	0	2.150	2.100	2.160	2.000	2.150	731,000	1,553,160	2.1247	0.554	0.541	0.557	0.515	0.554	2,836,695	0.5475	0.00%
2007-10-03	0	2.150	2.090	2.160	2.060	2.150	947,249	2,015,818	2.1281	0.554	0.539	0.557	0.531	0.554	3,675,864	0.5484	2.38%
2007-10-02	0	2.100	2.100	2.140	2.050	2.100	617,000	1,278,060	2.0714	0.541	0.541	0.551	0.528	0.541	2,394,310	0.5338	-2.33%
2007-09-28	0	2.150	2.090	2.190	2.090	2.180	459,500	988,750	2.1518	0.554	0.539	0.564	0.539	0.562	1,783,121	0.5545	0.00%
2007-09-27	0	2.150	2.090	2.170	2.010	2.180	910,000	1,934,060	2.1253	0.554	0.539	0.559	0.518	0.562	3,531,317	0.5477	1.42%
2007-09-25	0	2.120	2.070	2.130	1.990	2.190	2,213,000	4,544,450	2.0535	0.546	0.533	0.549	0.513	0.564	8,587,696	0.5292	3.41%
2007-09-24	0	2.050	2.050	2.080	1.950	2.050	1,594,000	3,198,580	2.0066	0.528	0.528	0.536	0.503	0.528	6,185,625	0.5171	2.50%
2007-09-21	0	2.000	2.000	2.040	1.970	2.020	534,000	1,067,380	1.9988	0.515	0.515	0.526	0.508	0.521	2,072,223	0.5151	-0.99%
2007-09-20	0	2.020	2.000	2.020	1.920	2.050	1,102,000	2,196,990	1.9936	0.521	0.515	0.521	0.495	0.528	4,276,385	0.5137	4.66%
2007-09-19	0	1.930	1.890	1.960	1.900	1.990	1,356,000	2,619,620	1.9319	0.497	0.487	0.505	0.490	0.513	5,262,050	0.4978	-3.02%
2007-09-18	0	1.990	1.990	2.020	1.940	2.050	1,236,300	2,483,170	2.0085	0.513	0.513	0.521	0.500	0.528	4,797,546	0.5176	-1.97%
2007-09-17	0	2.030	2.020	2.060	2.030	2.190	436,000	906,860	2.0800	0.523	0.521	0.531	0.523	0.564	1,691,927	0.5360	-2.87%
2007-09-14	0	2.090	2.080	2.110	2.080	2.110	313,000	656,580	2.0977	0.539	0.536	0.544	0.536	0.544	1,214,618	0.5406	-0.95%
2007-09-13	0	2.110	2.110	2.120	2.050	2.180	292,000	621,720	2.1292	0.544	0.544	0.546	0.528	0.562	1,133,126	0.5487	-1.86%
2007-09-12	0	2.150	2.110	2.150	2.100	2.190	529,000	1,121,790	2.1206	0.554	0.544	0.554	0.541	0.564	2,052,820	0.5465	0.47%
2007-09-11	0	2.140	2.080	2.140	2.020	2.220	1,772,000	3,772,940	2.1292	0.551	0.536	0.551	0.521	0.572	6,876,366	0.5487	-2.28%
2007-09-10	0	2.190	2.190	2.200	1.960	2.200	604,000	1,287,780	2.1321	0.564	0.564	0.567	0.505	0.567	2,343,863	0.5494	6.83%
2007-09-07	0	2.050	2.020	2.050	2.000	2.050	280,757	565,856	2.0155	0.528	0.521	0.528	0.515	0.528	1,089,497	0.5194	0.99%
2007-09-06	0	2.030	2.010	2.040	1.990	2.050	427,500	856,600	2.0037	0.523	0.518	0.526	0.513	0.528	1,658,943	0.5164	0.50%
2007-09-05	0	2.020	2.010	2.020	1.980	2.020	394,000	789,540	2.0039	0.521	0.518	0.521	0.510	0.521	1,528,944	0.5164	0.00%
2007-09-04	0	2.020	1.980	2.050	2.000	2.180	348,000	703,440	2.0214	0.521	0.510	0.528	0.515	0.562	1,350,438	0.5209	-1.94%
2007-09-03	0	2.060	2.030	2.080	1.860	2.060	370,000	750,740	2.0290	0.531	0.523	0.536	0.479	0.531	1,435,810	0.5229	0.49%
2007-08-31	0	2.050	2.050	2.090	2.040	2.200	438,000	901,540	2.0583	0.528	0.528	0.539	0.526	0.567	1,699,689	0.5304	1.99%
2007-08-30	0	2.010	2.010	2.030	1.950	2.050	799,000	1,612,550	2.0182	0.518	0.518	0.523	0.503	0.528	3,100,574	0.5201	3.08%
2007-08-29	0	1.950	1.950	2.030	1.850	1.980	810,000	1,543,960	1.9061	0.503	0.503	0.523	0.477	0.510	3,143,260	0.4912	-3.94%
2007-08-28	0	2.030	2.030	2.070	2.010	2.160	548,000	1,129,540	2.0612	0.523	0.523	0.533	0.518	0.557	2,126,551	0.5312	-3.79%
2007-08-27	0	2.110	2.110	2.150	2.030	2.200	715,000	1,486,770	2.0794	0.544	0.544	0.554	0.523	0.567	2,774,606	0.5358	4.98%
2007-08-24	0	2.010	1.960	2.010	1.930	2.070	316,000	630,400	1.9949	0.518	0.505	0.518	0.497	0.533	1,226,259	0.5141	0.50%
2007-08-23	0	2.000	2.000	2.020	1.900	2.100	3,508,000	6,725,360	1.9171	0.515	0.515	0.521	0.490	0.541	13,613,031	0.4940	5.26%
2007-08-22	0	1.900	1.860	1.900	1.890	1.950	774,000	1,473,080	1.9032	0.490	0.479	0.490	0.487	0.503	3,003,559	0.4904	3.26%
2007-08-21	0	1.840	1.840	1.880	1.760	1.920	426,850	790,005	1.8508	0.474	0.474	0.484	0.454	0.495	1,656,420	0.4769	-2.65%
2007-08-20	0	1.890	1.870	1.890	1.830	1.900	491,000	905,820	1.8448	0.487	0.482	0.487	0.472	0.490	1,905,359	0.4754	3.85%
2007-08-17	0	1.820	1.700	1.820	1.420	1.850	786,000	1,229,160	1.5638	0.469	0.438	0.469	0.366	0.477	3,050,126	0.4030	7.69%
2007-08-16	0	1.690	1.680	1.710	1.670	1.870	734,000	1,315,960	1.7929	0.436	0.433	0.441	0.430	0.482	2,848,337	0.4620	-14.21%
2007-08-15	0	1.970	1.970	2.000	1.970	2.000	82,000	163,400	1.9927	0.508	0.508	0.515	0.508	0.515	318,207	0.5135	-1.50%
2007-08-14	0	2.000	2.000	2.060	1.950	2.030	82,000	164,760	2.0093	0.515	0.515	0.531	0.503	0.523	318,207	0.5178	-1.48%
2007-08-13	0	2.030	2.030	2.100	1.900	2.060	462,000	927,640	2.0079	0.523	0.523	0.541	0.490	0.531	1,792,822	0.5174	0.00%
2007-08-10	0	2.030	1.980	2.030	1.900	2.030	510,000	1,015,900	1.9920	0.523	0.510	0.523	0.490	0.523	1,979,089	0.5133	-3.79%
2007-08-09	0	2.110	2.110	2.200	2.100	2.240	370,000	805,100	2.1759	0.544	0.544	0.567	0.541	0.577	1,435,810	0.5607	0.48%
2007-08-08	0	2.100	2.100	2.150	2.020	2.150	681,000	1,413,020	2.0749	0.541	0.541	0.554	0.521	0.554	2,642,667	0.5347	1.94%
2007-08-07	0	2.060	2.050	2.140	2.050	2.250	1,294,000	2,740,780	2.1181	0.531	0.528	0.551	0.528	0.580	5,021,454	0.5458	-5.07%
2007-08-06	0	2.170	2.170	2.200	2.020	2.260	614,000	1,361,040	2.2167	0.559	0.559	0.567	0.521	0.582	2,382,669	0.5712	-6.06%
2007-08-03	0	2.310	2.300	2.310	2.310	2.410	594,000	1,420,200	2.3909	0.595	0.593	0.595	0.595	0.621	2,305,057	0.6161	-2.94%
2007-08-02	0	2.380	2.380	2.400	2.320	2.470	625,000	1,485,170	2.3763	0.613	0.613	0.618	0.598	0.637	2,425,355	0.6124	-4.03%
2007-08-01	0	2.480	2.480	2.490	2.220	2.580	937,000	2,300,450	2.4551	0.639	0.639	0.642	0.572	0.665	3,636,092	0.6327	-3.88%
2007-07-31	0	2.580	2.570	2.590	2.550	2.590	639,000	1,638,480	2.5641	0.665	0.662	0.667	0.657	0.667	2,479,683	0.6608	1.18%
2007-07-30	0	2.550	2.530	2.580	2.480	2.640	734,000	1,880,240	2.5616	0.657	0.652	0.665	0.639	0.680	2,848,337	0.6601	1.59%
2007-07-27	0	2.510	2.500	2.510	2.500	2.640	1,636,000	4,146,840	2.5347	0.647	0.644	0.647	0.644	0.680	6,348,609	0.6532	-6.69%
2007-07-26	0	2.690	2.670	2.690	2.650	2.800	1,255,000	3,450,820	2.7497	0.693	0.688	0.693	0.683	0.722	4,870,112	0.7086	-1.47%
2007-07-25	0	2.730	2.730	2.740	2.600	2.740	1,069,000	2,860,540	2.6759	0.704	0.704	0.706	0.670	0.706	4,148,327	0.6896	-0.36%
2007-07-24	0	2.740	2.700	2.740	2.620	2.800	1,067,000	2,867,100	2.6871	0.706	0.696	0.706	0.675	0.722	4,140,566	0.6924	2.62%
2007-07-23	0	2.670	2.670	2.680	2.660	2.830	1,478,000	4,067,640	2.7521	0.688	0.688	0.691	0.685	0.729	5,735,479	0.7092	-2.20%
2007-07-20	0	2.730	2.720	2.730	2.440	2.780	2,623,800	6,966,345	2.6551	0.704	0.701	0.704	0.629	0.716	10,181,833	0.6842	11.89%
2007-07-19	0	2.440	2.440	2.450	2.220	2.460	671,000	1,624,140	2.4205	0.629	0.629	0.631	0.572	0.634	2,603,861	0.6237	1.67%
2007-07-18	0	2.400	2.380	2.410	2.350	2.400	636,500	1,522,175	2.3915	0.618	0.613	0.621	0.606	0.618	2,469,981	0.6163	2.13%
2007-07-17	0	2.350	2.350	2.370	2.290	2.370	1,127,000	2,627,440	2.3314	0.606	0.606	0.611	0.590	0.611	4,373,400	0.6008	-1.26%
2007-07-16	0	2.380	2.380	2.410	2.370	2.500	969,000	2,340,550	2.4154	0.613	0.613	0.621	0.611	0.644	3,760,270	0.6224	-5.56%
2007-07-13	0	2.520	2.520	2.550	2.510	2.560	1,306,000	3,305,100	2.5307	0.649	0.649	0.657	0.647	0.660	5,068,021	0.6521	2.44%
2007-07-12	0	2.460	2.450	2.480	2.400	2.700	3,083,800	7,739,944	2.5099	0.634	0.631	0.639	0.618	0.696	11,966,894	0.6468	-7.17%
2007-07-11	0	2.650	2.620	2.650	2.360	2.680	4,301,200	10,992,370	2.5557	0.683	0.675	0.683	0.608	0.691	16,691,097	0.6586	10.42%
2007-07-10	0	2.400	2.370	2.400	2.210	2.450	4,464,299	10,563,188	2.3661	0.618	0.611	0.618	0.570	0.631	17,324,014	0.6097	9.09%
2007-07-09	0	2.200	2.190	2.210	2.060	2.210	4,672,600	10,009,384	2.1421	0.567	0.564	0.570	0.531	0.570	18,132,340	0.5520	7.84%
2007-07-06	0	2.040	2.020	2.050	2.020	2.100	1,554,000	3,190,800	2.0533	0.526	0.521	0.528	0.521	0.541	6,030,402	0.5291	1.49%
2007-07-05	0	2.010	2.000	2.020	1.910	2.130	3,686,316	7,461,160	2.0240	0.518	0.515	0.521	0.492	0.549	14,304,998	0.5216	-2.43%
2007-07-04	0	2.060	2.050	2.060	1.710	2.150	69,301,200	121,727,742	1.7565	0.531	0.528	0.531	0.441	0.554	268,927,992	0.4526	21.89%
2007-07-03	0	1.690	1.680	1.700	1.680	1.750	4,335,000	7,381,470	1.7028	0.436	0.433	0.438	0.433	0.451	16,822,261	0.4388	2.42%
2007-06-29	0	1.650	1.640	1.670	1.650	1.730	852,026	1,437,844	1.6876	0.425	0.423	0.430	0.425	0.446	3,306,344	0.4349	-2.37%
2007-06-28	0	1.690	1.690	1.760	1.690	1.740	566,000	963,020	1.7014	0.436	0.436	0.454	0.436	0.448	2,196,401	0.4385	0.60%
2007-06-27	0	1.680	1.680	1.700	1.680	1.720	424,000	723,360	1.7060	0.433	0.433	0.438	0.433	0.443	1,645,361	0.4396	-1.75%
2007-06-26	0	1.710	1.700	1.720	1.700	1.750	1,532,000	2,642,040	1.7246	0.441	0.438	0.443	0.438	0.451	5,945,030	0.4444	0.00%
2007-06-25	0	1.710	1.690	1.710	1.690	1.810	1,675,000	2,935,540	1.7526	0.441	0.436	0.441	0.436	0.466	6,499,951	0.4516	0.59%
2007-06-22	0	1.700	1.690	1.700	1.690	1.720	2,180,000	3,719,220	1.7061	0.438	0.436	0.438	0.436	0.443	8,459,637	0.4396	0.00%
2007-06-21	0	1.700	1.700	1.710	1.700	1.770	1,471,000	2,536,500	1.7243	0.438	0.438	0.441	0.438	0.456	5,708,315	0.4444	0.00%
2007-06-20	0	1.700	1.700	1.720	1.700	1.830	1,176,000	2,054,720	1.7472	0.438	0.438	0.443	0.438	0.472	4,563,548	0.4502	-3.95%
2007-06-18	0	1.770	1.770	1.780	1.770	1.880	2,289,300	4,141,942	1.8093	0.456	0.456	0.459	0.456	0.484	8,883,783	0.4662	-5.85%
2007-06-15	0	1.880	1.870	1.880	1.850	1.950	1,425,500	2,718,690	1.9072	0.484	0.482	0.484	0.477	0.503	5,531,749	0.4915	-5.05%
2007-06-14	0	1.980	1.930	2.050	1.930	2.060	3,564,000	7,076,290	1.9855	0.510	0.497	0.528	0.497	0.531	13,830,343	0.5116	2.59%
2007-06-13	0	1.930	1.920	1.940	1.860	1.940	1,409,500	2,712,850	1.9247	0.497	0.495	0.500	0.479	0.500	5,469,660	0.4960	1.05%
2007-06-12	0	1.910	1.910	1.920	1.790	1.930	4,398,000	8,353,930	1.8995	0.492	0.492	0.495	0.461	0.497	17,066,736	0.4895	5.52%
2007-06-11	0	1.810	1.810	1.820	1.630	1.820	4,056,000	6,960,960	1.7162	0.466	0.466	0.469	0.420	0.469	15,739,582	0.4423	12.42%
2007-06-08	0	1.610	1.590	1.620	1.560	1.620	858,000	1,358,340	1.5831	0.415	0.410	0.417	0.402	0.417	3,329,527	0.4080	-0.62%
2007-06-07	0	1.620	1.600	1.620	1.610	1.650	404,000	657,080	1.6264	0.417	0.412	0.417	0.415	0.425	1,567,749	0.4191	0.00%
2007-06-06	0	1.620	1.610	1.630	1.600	1.650	598,000	968,080	1.6189	0.417	0.415	0.420	0.412	0.425	2,320,579	0.4172	0.62%
2007-06-05	0	1.610	1.610	1.630	1.590	1.630	752,000	1,207,980	1.6064	0.415	0.415	0.420	0.410	0.420	2,918,187	0.4139	-1.23%
2007-06-04	0	1.630	1.620	1.640	1.620	1.680	1,019,500	1,669,640	1.6377	0.420	0.417	0.423	0.417	0.433	3,956,239	0.4220	0.62%
2007-06-01	0	1.620	1.610	1.630	1.610	1.650	936,000	1,524,570	1.6288	0.417	0.415	0.420	0.415	0.425	3,632,211	0.4197	0.00%
2007-05-31	0	1.620	1.610	1.630	1.570	1.650	658,500	1,062,670	1.6138	0.417	0.415	0.420	0.405	0.425	2,555,354	0.4159	0.62%
2007-05-30	0	1.610	1.580	1.610	1.580	1.630	706,000	1,129,270	1.5995	0.415	0.407	0.415	0.407	0.420	2,739,681	0.4122	-4.73%
2007-05-29	0	1.690	1.670	1.680	1.590	1.700	3,702,000	6,192,160	1.6727	0.436	0.430	0.433	0.410	0.438	14,365,861	0.4310	6.29%
2007-05-28	0	1.590	1.590	1.600	1.500	1.600	1,768,000	2,741,770	1.5508	0.410	0.410	0.412	0.387	0.412	6,860,844	0.3996	5.30%
2007-05-25	0	1.510	1.500	1.520	1.470	1.510	274,000	411,380	1.5014	0.389	0.387	0.392	0.379	0.389	1,063,276	0.3869	0.00%
2007-05-23	0	1.510	1.500	1.510	1.450	1.510	391,000	577,420	1.4768	0.389	0.387	0.389	0.374	0.389	1,517,302	0.3806	2.03%
2007-05-22	0	1.480	1.460	1.480	1.450	1.480	318,000	465,840	1.4649	0.381	0.376	0.381	0.374	0.381	1,234,020	0.3775	0.00%
2007-05-21	0	1.480	1.470	1.480	1.460	1.480	235,000	343,800	1.4630	0.381	0.379	0.381	0.376	0.381	911,933	0.3770	0.00%
2007-05-18	0	1.480	1.480	1.490	1.470	1.520	562,332	837,135	1.4887	0.381	0.381	0.384	0.379	0.392	2,182,167	0.3836	-0.67%
2007-05-17	0	1.490	1.480	1.500	1.450	1.500	760,000	1,122,420	1.4769	0.384	0.381	0.387	0.374	0.387	2,949,231	0.3806	0.68%
2007-05-16	0	1.480	1.470	1.480	1.460	1.480	326,000	479,260	1.4701	0.381	0.379	0.381	0.376	0.381	1,265,065	0.3788	0.68%
2007-05-15	0	1.470	1.460	1.490	1.460	1.500	341,000	504,420	1.4792	0.379	0.376	0.384	0.376	0.387	1,323,274	0.3812	-1.34%
2007-05-14	0	1.490	1.470	1.500	1.460	1.490	589,000	867,590	1.4730	0.384	0.379	0.387	0.376	0.384	2,285,654	0.3796	0.00%
2007-05-11	0	1.490	1.490	1.520	1.450	1.500	192,000	283,580	1.4770	0.384	0.384	0.392	0.374	0.387	745,069	0.3806	0.00%
2007-05-10	0	1.490	1.480	1.500	1.490	1.500	115,000	171,540	1.4917	0.384	0.381	0.387	0.384	0.387	446,265	0.3844	-3.25%
2007-05-09	0	1.540	1.520	1.540	1.480	1.540	253,000	383,230	1.5147	0.397	0.392	0.397	0.381	0.397	981,784	0.3903	2.67%
2007-05-08	0	1.500	1.480	1.500	1.480	1.510	244,000	362,300	1.4848	0.387	0.381	0.387	0.381	0.389	946,858	0.3826	-1.32%
2007-05-07	0	1.520	1.510	1.520	1.480	1.530	253,500	384,300	1.5160	0.392	0.389	0.392	0.381	0.394	983,724	0.3907	-0.65%
2007-05-04	0	1.560	1.560	1.570	1.550	1.560	150,000	233,800	1.5587	0.394	0.394	0.397	0.392	0.394	593,499	0.3939	0.00%
2007-05-03	0	1.560	1.560	1.580	1.560	1.620	112,000	175,520	1.5671	0.394	0.394	0.399	0.394	0.409	443,146	0.3961	-1.89%
2007-05-02	0	1.590	1.580	1.590	1.580	1.600	27,238,000	41,899,492	1.5383	0.402	0.399	0.402	0.399	0.404	107,771,428	0.3888	3.25%
2007-04-30	0	1.540	1.530	1.540	1.510	1.560	491,000	754,380	1.5364	0.389	0.387	0.389	0.382	0.394	1,942,719	0.3883	-1.28%
2007-04-27	0	1.560	1.550	1.560	1.530	1.580	296,000	459,020	1.5507	0.394	0.392	0.394	0.387	0.399	1,171,171	0.3919	1.30%
2007-04-26	0	1.540	1.540	1.550	1.490	1.650	73,751,300	107,428,657	1.4566	0.389	0.389	0.392	0.377	0.417	291,808,610	0.3681	6.21%
2007-04-25	0	1.450	1.450	1.490	1.420	1.500	830,000	1,208,680	1.4562	0.366	0.366	0.377	0.359	0.379	3,284,025	0.3680	-4.61%
2007-04-24	0	1.520	1.520	1.530	1.510	1.520	200,000	303,180	1.5159	0.384	0.384	0.387	0.382	0.384	791,331	0.3831	0.00%
2007-04-23	0	1.520	1.520	1.530	1.520	1.580	242,000	371,860	1.5366	0.384	0.384	0.387	0.384	0.399	957,511	0.3884	-2.56%
2007-04-20	0	1.560	1.540	1.560	1.560	1.580	160,000	251,100	1.5694	0.394	0.389	0.394	0.394	0.399	633,065	0.3966	1.96%
2007-04-19	0	1.530	1.530	1.550	1.520	1.620	199,000	316,800	1.5920	0.387	0.387	0.392	0.384	0.409	787,375	0.4023	-3.77%
2007-04-18	0	1.590	1.550	1.590	1.570	1.590	333,000	525,740	1.5788	0.402	0.392	0.402	0.397	0.402	1,317,567	0.3990	0.63%
2007-04-17	0	1.580	1.570	1.580	1.520	1.580	920,300	1,421,695	1.5448	0.399	0.397	0.399	0.384	0.399	3,641,312	0.3904	3.95%
2007-04-16	0	1.520	1.500	1.520	1.500	1.520	163,000	246,430	1.5118	0.384	0.379	0.384	0.379	0.384	644,935	0.3821	0.00%
2007-04-13	0	1.520	1.520	1.530	1.520	1.530	371,600	566,408	1.5242	0.384	0.384	0.387	0.384	0.387	1,470,294	0.3852	0.66%
2007-04-12	0	1.510	1.510	1.530	1.510	1.530	490,500	745,355	1.5196	0.382	0.382	0.387	0.382	0.387	1,940,740	0.3841	-0.66%
2007-04-11	0	1.520	1.520	1.530	1.520	1.530	326,000	495,850	1.5210	0.384	0.384	0.387	0.384	0.387	1,289,870	0.3844	0.00%
2007-04-10	0	1.520	1.510	1.520	1.520	1.560	547,000	840,990	1.5375	0.384	0.382	0.384	0.384	0.394	2,164,291	0.3886	-0.65%
2007-04-04	0	1.530	1.510	1.550	1.520	1.550	825,000	1,264,040	1.5322	0.387	0.382	0.392	0.384	0.392	3,264,242	0.3872	0.00%
2007-04-03	0	1.530	1.520	1.540	1.520	1.550	883,000	1,366,239	1.5473	0.387	0.384	0.389	0.384	0.392	3,493,728	0.3911	-1.29%
2007-04-02	0	1.550	1.550	1.570	1.550	1.640	1,346,083	2,142,316	1.5915	0.392	0.392	0.397	0.392	0.414	5,325,989	0.4022	0.00%
2007-03-30	0	1.550	1.540	1.550	1.510	1.560	1,723,000	2,645,750	1.5355	0.392	0.389	0.392	0.382	0.394	6,817,320	0.3881	3.33%
2007-03-29	0	1.500	1.480	1.500	1.490	1.540	796,000	1,200,300	1.5079	0.379	0.374	0.379	0.377	0.389	3,149,499	0.3811	-1.32%
2007-03-28	0	1.520	1.510	1.520	1.430	1.520	1,031,000	1,525,360	1.4795	0.384	0.382	0.384	0.361	0.384	4,079,314	0.3739	4.83%
2007-03-27	0	1.450	1.450	1.470	1.420	1.530	1,546,000	2,282,760	1.4766	0.366	0.366	0.372	0.359	0.387	6,116,992	0.3732	0.00%
2007-03-26	0	1.450	1.450	1.460	1.410	1.480	1,919,000	2,765,770	1.4413	0.366	0.366	0.369	0.356	0.374	7,592,825	0.3643	-1.36%
2007-03-23	0	1.470	1.460	1.470	1.450	1.490	243,000	358,010	1.4733	0.372	0.369	0.372	0.366	0.377	961,468	0.3724	0.00%
2007-03-22	0	1.470	1.450	1.480	1.430	1.500	361,000	524,330	1.4524	0.372	0.366	0.374	0.361	0.379	1,428,353	0.3671	-1.34%
2007-03-21	0	1.490	1.470	1.500	1.410	1.550	1,296,000	1,923,910	1.4845	0.377	0.372	0.379	0.356	0.392	5,127,828	0.3752	4.93%
2007-03-20	0	1.420	1.420	1.440	1.410	1.440	324,000	459,860	1.4193	0.359	0.359	0.364	0.356	0.364	1,281,957	0.3587	-1.39%
2007-03-19	0	1.440	1.400	1.440	1.430	1.460	269,000	389,030	1.4462	0.364	0.354	0.364	0.361	0.369	1,064,341	0.3655	-1.37%
2007-03-16	0	1.460	1.420	1.460	1.360	1.460	436,000	620,040	1.4221	0.369	0.359	0.369	0.344	0.369	1,725,103	0.3594	1.39%
2007-03-15	0	1.440	1.440	1.450	1.440	1.440	284,000	408,960	1.4400	0.364	0.364	0.366	0.364	0.364	1,123,691	0.3639	0.00%
2007-03-14	0	1.440	1.420	1.440	1.370	1.440	317,000	446,460	1.4084	0.364	0.359	0.364	0.346	0.364	1,254,260	0.3560	-0.69%
2007-03-13	0	1.450	1.430	1.450	1.440	1.460	643,000	931,930	1.4493	0.366	0.361	0.366	0.364	0.369	2,544,131	0.3663	0.00%
2007-03-12	0	1.450	1.450	1.460	1.420	1.500	1,792,000	2,596,100	1.4487	0.366	0.366	0.369	0.359	0.379	7,090,330	0.3661	8.21%
2007-03-09	0	1.340	1.340	1.370	1.290	1.350	492,000	650,140	1.3214	0.339	0.339	0.346	0.326	0.341	1,946,675	0.3340	3.88%
2007-03-08	0	1.290	1.280	1.290	1.280	1.290	242,000	311,640	1.2878	0.326	0.324	0.326	0.324	0.326	957,511	0.3255	0.78%
2007-03-07	0	1.280	1.280	1.290	1.280	1.300	171,000	219,780	1.2853	0.324	0.324	0.326	0.324	0.329	676,588	0.3248	0.00%
2007-03-06	0	1.280	1.280	1.290	1.260	1.330	176,000	223,180	1.2681	0.324	0.324	0.326	0.318	0.336	696,372	0.3205	2.40%
2007-03-05	0	1.250	1.250	1.290	1.250	1.300	563,200	716,958	1.2730	0.316	0.316	0.326	0.316	0.329	2,228,389	0.3217	-6.02%
2007-03-02	0	1.330	1.320	1.330	1.320	1.350	150,000	199,920	1.3328	0.336	0.334	0.336	0.334	0.341	593,499	0.3369	-0.75%
2007-03-01	0	1.340	1.340	1.350	1.310	1.380	226,000	301,040	1.3320	0.339	0.339	0.341	0.331	0.349	894,205	0.3367	-2.19%
2007-02-28	0	1.370	1.360	1.370	1.300	1.380	616,000	824,700	1.3388	0.346	0.344	0.346	0.329	0.349	2,437,301	0.3384	-1.44%
2007-02-27	0	1.390	1.390	1.400	1.360	1.400	448,000	618,800	1.3813	0.351	0.351	0.354	0.344	0.354	1,772,582	0.3491	-2.11%
2007-02-26	0	1.420	1.400	1.420	1.370	1.440	1,046,000	1,472,040	1.4073	0.359	0.354	0.359	0.346	0.364	4,138,663	0.3557	2.90%
2007-02-23	0	1.380	1.360	1.380	1.350	1.380	453,000	617,080	1.3622	0.349	0.344	0.349	0.341	0.349	1,792,366	0.3443	3.76%
2007-02-22	0	1.330	1.330	1.350	1.330	1.350	203,350	272,455	1.3398	0.336	0.336	0.341	0.336	0.341	804,586	0.3386	-0.75%
2007-02-21	0	1.340	1.330	1.350	1.330	1.350	104,000	138,740	1.3340	0.339	0.336	0.341	0.336	0.341	411,492	0.3372	0.75%
2007-02-16	0	1.330	1.330	1.350	1.330	1.360	240,000	321,000	1.3375	0.336	0.336	0.341	0.336	0.344	949,598	0.3380	0.00%
2007-02-15	0	1.330	1.330	1.360	1.330	1.370	245,000	327,730	1.3377	0.336	0.336	0.344	0.336	0.346	969,381	0.3381	-0.75%
2007-02-14	0	1.340	1.340	1.350	1.330	1.380	310,000	420,000	1.3548	0.339	0.339	0.341	0.336	0.349	1,226,564	0.3424	0.00%
2007-02-13	0	1.340	1.330	1.350	1.340	1.370	190,000	257,300	1.3542	0.339	0.336	0.341	0.339	0.346	751,765	0.3423	-2.19%
2007-02-12	0	1.370	1.360	1.380	1.340	1.370	430,500	585,445	1.3599	0.346	0.344	0.349	0.339	0.346	1,703,341	0.3437	1.48%
2007-02-09	0	1.350	1.320	1.350	1.330	1.350	331,000	444,060	1.3416	0.341	0.334	0.341	0.336	0.341	1,309,654	0.3391	0.75%
2007-02-08	0	1.340	1.330	1.350	1.330	1.350	423,000	567,000	1.3404	0.339	0.336	0.341	0.336	0.341	1,673,666	0.3388	-2.19%
2007-02-07	0	1.370	1.320	1.370	1.320	1.370	626,000	836,180	1.3358	0.346	0.334	0.346	0.334	0.346	2,476,867	0.3376	3.01%
2007-02-06	0	1.330	1.330	1.340	1.310	1.340	1,180,000	1,557,160	1.3196	0.336	0.336	0.339	0.331	0.339	4,668,855	0.3335	0.76%
2007-02-05	0	1.320	1.310	1.320	1.310	1.320	382,000	504,140	1.3197	0.334	0.331	0.334	0.331	0.334	1,511,443	0.3335	0.76%
2007-02-02	0	1.310	1.300	1.320	1.310	1.310	87,000	113,930	1.3095	0.331	0.329	0.334	0.331	0.331	344,229	0.3310	0.77%
2007-02-01	0	1.300	1.300	1.310	1.300	1.320	98,000	127,600	1.3020	0.329	0.329	0.331	0.329	0.334	387,752	0.3291	0.00%
2007-01-31	0	1.300	1.300	1.310	1.290	1.300	94,200	122,412	1.2995	0.329	0.329	0.331	0.326	0.329	372,717	0.3284	0.00%
2007-01-30	0	1.300	1.300	1.330	1.300	1.300	143,500	186,490	1.2996	0.329	0.329	0.336	0.329	0.329	567,780	0.3285	0.00%
2007-01-29	0	1.300	1.300	1.330	1.280	1.300	163,000	209,200	1.2834	0.329	0.329	0.336	0.324	0.329	644,935	0.3244	0.00%
2007-01-26	0	1.300	1.300	1.310	1.300	1.300	283,000	367,860	1.2999	0.329	0.329	0.331	0.329	0.329	1,119,734	0.3285	-0.76%
2007-01-25	0	1.310	1.300	1.310	1.300	1.310	571,000	745,750	1.3060	0.331	0.329	0.331	0.329	0.331	2,259,251	0.3301	-0.76%
2007-01-24	0	1.320	1.320	1.330	1.310	1.340	496,000	656,180	1.3229	0.334	0.334	0.336	0.331	0.339	1,962,502	0.3344	-1.49%
2007-01-23	0	1.340	1.330	1.370	1.340	1.370	915,000	1,236,360	1.3512	0.339	0.336	0.346	0.339	0.346	3,620,341	0.3415	0.75%
2007-01-22	0	1.330	1.330	1.350	1.310	1.340	740,000	985,930	1.3323	0.336	0.336	0.341	0.331	0.339	2,927,926	0.3367	0.00%
2007-01-19	0	1.330	1.320	1.330	1.310	1.330	230,000	305,400	1.3278	0.336	0.334	0.336	0.331	0.336	910,031	0.3356	0.00%
2007-01-18	0	1.330	1.320	1.330	1.320	1.330	160,000	212,700	1.3294	0.336	0.334	0.336	0.334	0.336	633,065	0.3360	0.00%
2007-01-17	0	1.330	1.320	1.330	1.330	1.330	650,000	864,500	1.3300	0.336	0.334	0.336	0.336	0.336	2,571,827	0.3361	-1.48%
2007-01-16	0	1.350	1.350	1.380	1.350	1.350	87,000	117,420	1.3497	0.341	0.341	0.349	0.341	0.341	344,229	0.3411	0.00%
2007-01-15	0	1.350	1.350	1.360	1.350	1.350	11,000	14,820	1.3473	0.341	0.341	0.344	0.341	0.341	43,523	0.3405	-0.74%
2007-01-12	0	1.360	1.350	1.360	1.350	1.370	212,000	289,700	1.3665	0.344	0.341	0.344	0.341	0.346	838,811	0.3454	0.00%
2007-01-11	0	1.360	1.350	1.370	1.330	1.360	290,000	393,440	1.3567	0.344	0.341	0.346	0.336	0.344	1,147,431	0.3429	0.74%
2007-01-10	0	1.350	1.350	1.360	1.340	1.360	139,000	187,580	1.3495	0.341	0.341	0.344	0.339	0.344	549,975	0.3411	-0.74%
2007-01-09	0	1.360	1.360	1.380	1.360	1.360	94,000	127,840	1.3600	0.344	0.344	0.349	0.344	0.344	371,926	0.3437	-1.45%
2007-01-08	0	1.380	1.370	1.380	1.360	1.390	273,000	377,020	1.3810	0.349	0.346	0.349	0.344	0.351	1,080,167	0.3490	1.47%
2007-01-05	0	1.360	1.340	1.360	1.330	1.360	301,500	402,710	1.3357	0.344	0.339	0.344	0.336	0.344	1,192,932	0.3376	2.26%
2007-01-04	0	1.330	1.330	1.370	1.300	1.380	412,000	549,980	1.3349	0.336	0.336	0.346	0.329	0.349	1,630,143	0.3374	-2.21%
2007-01-03	0	1.360	1.330	1.360	1.310	1.360	546,000	728,920	1.3350	0.344	0.336	0.344	0.331	0.344	2,160,335	0.3374	1.49%
2007-01-02	0	1.340	1.340	1.350	1.320	1.340	501,000	667,700	1.3327	0.339	0.339	0.341	0.334	0.339	1,982,285	0.3368	0.75%
2006-12-29	0	1.330	1.330	1.340	1.310	1.330	420,000	557,060	1.3263	0.336	0.336	0.339	0.331	0.336	1,661,796	0.3352	1.53%
2006-12-28	0	1.310	1.300	1.310	1.300	1.330	568,000	743,600	1.3092	0.331	0.329	0.331	0.329	0.336	2,247,381	0.3309	-2.96%
2006-12-27	0	1.350	1.350	1.370	1.340	1.350	56,000	75,020	1.3396	0.341	0.341	0.346	0.339	0.341	221,573	0.3386	-2.88%
2006-12-22	0	1.390	1.380	1.390	1.380	1.390	142,000	196,950	1.3870	0.351	0.349	0.351	0.349	0.351	561,845	0.3505	0.72%
2006-12-21	0	1.380	1.370	1.380	1.370	1.380	1,469,000	2,026,540	1.3795	0.349	0.346	0.349	0.346	0.349	5,812,329	0.3487	0.73%
2006-12-20	0	1.370	1.370	1.390	1.370	1.390	1,505,000	2,074,720	1.3786	0.346	0.346	0.351	0.346	0.351	5,954,769	0.3484	-0.72%
2006-12-19	0	1.380	1.380	1.390	1.380	1.390	1,371,000	1,893,940	1.3814	0.349	0.349	0.351	0.349	0.351	5,424,577	0.3491	0.00%
2006-12-18	0	1.380	1.380	1.390	1.380	1.390	239,000	331,390	1.3866	0.349	0.349	0.351	0.349	0.351	945,641	0.3504	0.00%
2006-12-15	0	1.380	1.380	1.390	1.380	1.400	296,000	411,340	1.3897	0.349	0.349	0.351	0.349	0.354	1,171,171	0.3512	-0.72%
2006-12-14	0	1.390	1.390	1.400	1.380	1.400	67,000	93,240	1.3916	0.351	0.351	0.354	0.349	0.354	265,096	0.3517	0.00%
2006-12-13	0	1.390	1.380	1.390	1.380	1.400	1,233,100	1,723,875	1.3980	0.351	0.349	0.351	0.349	0.354	4,878,954	0.3533	-1.42%
2006-12-12	0	1.410	1.400	1.410	1.390	1.440	522,000	738,480	1.4147	0.356	0.354	0.356	0.351	0.364	2,065,375	0.3576	-0.70%
2006-12-11	0	1.420	1.410	1.430	1.390	1.420	1,368,000	1,930,040	1.4108	0.359	0.356	0.361	0.351	0.359	5,412,707	0.3566	2.16%
2006-12-08	0	1.390	1.380	1.410	1.350	1.400	2,930,000	4,021,660	1.3726	0.351	0.349	0.356	0.341	0.354	11,593,005	0.3469	1.46%
2006-12-07	0	1.370	1.370	1.380	1.360	1.390	1,786,000	2,472,040	1.3841	0.346	0.346	0.349	0.344	0.351	7,066,590	0.3498	-1.44%
2006-12-06	0	1.390	1.370	1.390	1.380	1.410	2,378,000	3,326,200	1.3987	0.351	0.346	0.351	0.349	0.356	9,408,931	0.3535	0.00%
2006-12-05	0	1.390	1.370	1.390	1.350	1.410	1,356,000	1,871,660	1.3803	0.351	0.346	0.351	0.341	0.356	5,365,227	0.3489	3.73%
2006-12-04	0	1.340	1.330	1.400	1.320	1.350	1,525,000	2,021,900	1.3258	0.339	0.336	0.354	0.334	0.341	6,033,902	0.3351	3.08%
2006-12-01	0	1.300	1.300	1.330	1.300	1.300	70,000	90,930	1.2990	0.329	0.329	0.336	0.329	0.329	276,966	0.3283	0.00%
2006-11-30	0	1.300	1.300	1.330	1.270	1.320	493,000	637,710	1.2935	0.329	0.329	0.336	0.321	0.334	1,950,632	0.3269	0.78%
2006-11-29	0	1.290	1.290	1.310	1.270	1.300	112,000	144,340	1.2888	0.326	0.326	0.331	0.321	0.329	443,146	0.3257	-2.27%
2006-11-28	0	1.320	1.320	1.340	1.310	1.350	466,000	617,360	1.3248	0.334	0.334	0.339	0.331	0.341	1,843,802	0.3348	-2.22%
2006-11-27	0	1.350	1.340	1.360	1.340	1.360	710,000	954,600	1.3445	0.341	0.339	0.344	0.339	0.344	2,809,227	0.3398	0.00%
2006-11-24	0	1.350	1.350	1.360	1.330	1.360	812,000	1,088,280	1.3402	0.341	0.341	0.344	0.336	0.344	3,212,806	0.3387	0.75%
2006-11-23	0	1.340	1.340	1.370	1.340	1.360	687,000	928,820	1.3520	0.339	0.339	0.346	0.339	0.344	2,718,223	0.3417	-0.74%
2006-11-22	0	1.350	1.340	1.350	1.340	1.360	555,000	747,980	1.3477	0.341	0.339	0.341	0.339	0.344	2,195,945	0.3406	3.85%
2006-11-21	0	1.300	1.300	1.330	1.280	1.330	168,000	218,540	1.3008	0.329	0.329	0.336	0.324	0.336	664,718	0.3288	-2.26%
2006-11-20	0	1.330	1.300	1.340	1.300	1.330	173,000	226,190	1.3075	0.336	0.329	0.339	0.329	0.336	684,502	0.3304	0.76%
2006-11-17	0	1.320	1.300	1.320	1.300	1.350	490,000	643,020	1.3123	0.334	0.329	0.334	0.329	0.341	1,938,762	0.3317	-2.22%
2006-11-16	0	1.350	1.340	1.350	1.340	1.350	174,000	234,720	1.3490	0.341	0.339	0.341	0.339	0.341	688,458	0.3409	-1.46%
2006-11-15	0	1.370	1.350	1.370	1.350	1.370	198,000	268,620	1.3567	0.346	0.341	0.346	0.341	0.346	783,418	0.3429	1.48%
2006-11-14	0	1.350	1.350	1.380	1.350	1.400	907,300	1,264,852	1.3941	0.341	0.341	0.349	0.341	0.354	3,589,875	0.3523	-2.17%
2006-11-13	0	1.380	1.350	1.390	1.360	1.390	1,207,500	1,666,515	1.3801	0.349	0.341	0.351	0.344	0.351	4,777,664	0.3488	2.22%
2006-11-10	0	1.350	1.350	1.360	1.340	1.350	1,250,000	1,681,780	1.3454	0.341	0.341	0.344	0.339	0.341	4,945,821	0.3400	1.50%
2006-11-09	0	1.330	1.320	1.340	1.330	1.370	646,000	874,860	1.3543	0.336	0.334	0.339	0.336	0.346	2,556,001	0.3423	-2.21%
2006-11-08	0	1.360	1.360	1.370	1.360	1.390	1,191,500	1,632,240	1.3699	0.344	0.344	0.346	0.344	0.351	4,714,357	0.3462	-2.86%
2006-11-07	0	1.400	1.390	1.400	1.390	1.460	4,178,400	5,984,252	1.4322	0.354	0.351	0.354	0.351	0.369	16,532,496	0.3620	2.19%
2006-11-06	0	1.370	1.350	1.370	1.340	1.370	1,428,000	1,933,340	1.3539	0.346	0.341	0.346	0.339	0.346	5,650,106	0.3422	0.00%
2006-11-03	0	1.370	1.360	1.370	1.250	1.370	1,858,000	2,433,300	1.3096	0.346	0.344	0.346	0.316	0.346	7,351,469	0.3310	8.73%
2006-11-02	0	1.260	1.250	1.260	1.230	1.260	867,500	1,075,355	1.2396	0.318	0.316	0.318	0.311	0.318	3,432,400	0.3133	1.61%
2006-11-01	0	1.240	1.230	1.260	1.210	1.240	1,112,000	1,357,220	1.2205	0.313	0.311	0.318	0.306	0.313	4,399,803	0.3085	1.64%
2006-10-31	0	1.220	1.210	1.220	1.210	1.220	531,000	647,740	1.2198	0.308	0.306	0.308	0.306	0.308	2,100,985	0.3083	0.00%
2006-10-27	0	1.220	1.210	1.220	1.210	1.230	1,021,000	1,243,620	1.2180	0.308	0.306	0.308	0.306	0.311	4,039,747	0.3078	-0.81%
2006-10-26	0	1.230	1.230	1.240	1.210	1.230	1,663,000	2,032,960	1.2225	0.311	0.311	0.313	0.306	0.311	6,579,921	0.3090	0.82%
2006-10-25	0	1.220	1.210	1.230	1.210	1.230	879,000	1,070,820	1.2182	0.308	0.306	0.311	0.306	0.311	3,477,902	0.3079	0.83%
2006-10-24	0	1.210	1.210	1.230	1.210	1.250	1,358,000	1,664,440	1.2257	0.306	0.306	0.311	0.306	0.316	5,373,140	0.3098	-2.42%
2006-10-23	0	1.240	1.240	1.250	1.210	1.300	2,835,000	3,531,720	1.2458	0.313	0.313	0.316	0.306	0.329	11,217,123	0.3149	2.48%
2006-10-20	0	1.210	1.210	1.230	1.210	1.230	454,150	551,454	1.2143	0.306	0.306	0.311	0.306	0.311	1,796,916	0.3069	-1.63%
2006-10-19	0	1.230	1.230	1.260	1.220	1.240	353,000	433,040	1.2267	0.311	0.311	0.318	0.308	0.313	1,396,700	0.3100	-1.60%
2006-10-18	0	1.250	1.250	1.270	1.240	1.250	153,000	191,070	1.2488	0.316	0.316	0.321	0.313	0.316	605,369	0.3156	-0.79%
2006-10-17	0	1.260	1.240	1.270	1.230	1.260	340,000	425,700	1.2521	0.318	0.313	0.321	0.311	0.318	1,345,263	0.3164	1.61%
2006-10-16	0	1.240	1.250	1.260	1.240	1.250	50,300	62,700	1.2465	0.313	0.316	0.318	0.313	0.316	199,020	0.3150	-0.80%
2006-10-13	0	1.250	1.240	1.250	1.230	1.270	345,000	429,150	1.2439	0.316	0.313	0.316	0.311	0.321	1,365,047	0.3144	-1.57%
2006-10-12	0	1.270	1.270	1.280	1.270	1.290	100,000	127,600	1.2760	0.321	0.321	0.324	0.321	0.326	395,666	0.3225	-0.78%
2006-10-11	0	1.280	1.270	1.290	1.280	1.280	90,000	115,200	1.2800	0.324	0.321	0.326	0.324	0.324	356,099	0.3235	0.00%
2006-10-10	0	1.280	1.260	1.290	1.260	1.280	194,000	246,800	1.2722	0.324	0.318	0.326	0.318	0.324	767,591	0.3215	-0.78%
2006-10-09	0	1.290	1.290	1.300	1.290	1.290	27,000	34,790	1.2885	0.326	0.326	0.329	0.326	0.326	106,830	0.3257	-0.77%
2006-10-06	0	1.300	1.290	1.300	1.280	1.300	245,000	316,920	1.2936	0.329	0.326	0.329	0.324	0.329	969,381	0.3269	3.17%
2006-10-05	0	1.260	1.260	1.290	1.260	1.290	196,000	249,440	1.2727	0.318	0.318	0.326	0.318	0.326	775,505	0.3216	-3.08%
2006-10-04	0	1.300	1.290	1.300	1.300	1.320	70,000	91,800	1.3114	0.329	0.326	0.329	0.329	0.334	276,966	0.3314	-1.52%
2006-10-03	0	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	0.334	0.334	0.341	0.334	0.334	39,567	0.3336	-0.75%
2006-09-29	0	1.330	1.300	1.330	1.300	1.330	532,000	692,200	1.3011	0.336	0.329	0.336	0.329	0.336	2,104,942	0.3288	1.53%
2006-09-28	0	1.310	1.300	1.320	1.300	1.320	378,000	494,720	1.3088	0.331	0.329	0.334	0.329	0.334	1,495,616	0.3308	-1.50%
2006-09-27	0	1.330	1.330	1.350	1.280	1.330	134,000	176,040	1.3137	0.336	0.336	0.341	0.324	0.336	530,192	0.3320	2.31%
2006-09-26	0	1.300	1.290	1.310	1.300	1.300	10,000	13,000	1.3000	0.329	0.326	0.331	0.329	0.329	39,567	0.3286	-0.76%
2006-09-25	0	1.310	1.310	1.320	1.310	1.330	179,000	237,160	1.3249	0.331	0.331	0.334	0.331	0.336	708,242	0.3349	-1.50%
2006-09-22	0	1.330	1.330	1.340	1.320	1.330	97,500	129,390	1.3271	0.336	0.336	0.339	0.334	0.336	385,774	0.3354	0.00%
2006-09-21	0	1.330	1.330	1.340	1.330	1.330	342,000	454,860	1.3300	0.336	0.336	0.339	0.336	0.336	1,353,177	0.3361	0.00%
2006-09-20	0	1.330	1.330	1.350	1.330	1.360	180,000	241,380	1.3410	0.336	0.336	0.341	0.336	0.344	712,198	0.3389	-2.92%
2006-09-19	0	1.370	1.350	1.390	1.320	1.370	252,000	340,180	1.3499	0.346	0.341	0.351	0.334	0.346	997,078	0.3412	3.79%
2006-09-18	0	1.320	1.320	1.350	1.310	1.340	249,500	331,875	1.3302	0.334	0.334	0.341	0.331	0.339	987,186	0.3362	1.54%
2006-09-15	0	1.300	1.300	1.350	1.300	1.330	49,500	65,165	1.3165	0.329	0.329	0.341	0.329	0.336	195,855	0.3327	-3.70%
2006-09-14	0	1.350	1.300	1.350	1.330	1.350	270,000	362,500	1.3426	0.341	0.329	0.341	0.336	0.341	1,068,297	0.3393	1.50%
2006-09-13	0	1.330	1.330	1.340	1.290	1.340	874,000	1,148,280	1.3138	0.336	0.336	0.339	0.326	0.339	3,458,118	0.3321	-1.48%
2006-09-12	0	1.350	1.350	1.370	1.350	1.400	113,500	158,180	1.3937	0.341	0.341	0.346	0.341	0.354	449,081	0.3522	-1.46%
2006-09-11	0	1.370	1.350	1.370	1.350	1.370	51,300	70,163	1.3677	0.346	0.341	0.346	0.341	0.346	202,977	0.3457	0.74%
2006-09-08	0	1.360	1.350	1.380	1.360	1.370	123,000	167,980	1.3657	0.344	0.341	0.349	0.344	0.346	486,669	0.3452	-0.73%
2006-09-07	0	1.370	1.360	1.370	1.330	1.370	164,000	223,220	1.3611	0.346	0.344	0.346	0.336	0.346	648,892	0.3440	0.00%
2006-09-06	0	1.370	1.360	1.370	1.360	1.380	718,000	984,120	1.3706	0.346	0.344	0.346	0.344	0.349	2,840,880	0.3464	-0.72%
2006-09-05	0	1.380	1.380	1.400	1.360	1.380	356,000	491,080	1.3794	0.349	0.349	0.354	0.344	0.349	1,408,570	0.3486	0.00%
2006-09-04	0	1.380	1.370	1.380	1.360	1.380	296,000	407,680	1.3773	0.349	0.346	0.349	0.344	0.349	1,171,171	0.3481	0.00%
2006-09-01	0	1.380	1.370	1.410	1.350	1.400	110,000	151,760	1.3796	0.349	0.346	0.356	0.341	0.354	435,232	0.3487	1.47%
2006-08-31	0	1.360	1.350	1.390	1.320	1.400	479,398	650,549	1.3570	0.344	0.341	0.351	0.334	0.354	1,896,814	0.3430	-2.86%
2006-08-30	0	1.400	1.380	1.410	1.380	1.400	62,000	86,060	1.3881	0.354	0.349	0.356	0.349	0.354	245,313	0.3508	2.94%
2006-08-29	0	1.360	1.360	1.420	1.360	1.360	30,000	40,800	1.3600	0.344	0.344	0.359	0.344	0.344	118,700	0.3437	0.00%
2006-08-28	0	1.360	1.360	1.400	1.360	1.360	60,000	81,600	1.3600	0.344	0.344	0.354	0.344	0.344	237,399	0.3437	0.00%
2006-08-25	0	1.360	1.360	1.400	1.360	1.360	90,000	122,400	1.3600	0.344	0.344	0.354	0.344	0.344	356,099	0.3437	0.00%
2006-08-24	0	1.360	1.360	1.420	1.360	1.360	90,000	122,400	1.3600	0.344	0.344	0.359	0.344	0.344	356,099	0.3437	-3.55%
2006-08-23	0	1.410	1.410	1.420	1.350	1.360	26,000	35,260	1.3562	0.356	0.356	0.359	0.341	0.344	102,873	0.3428	3.68%
2006-08-22	0	1.360	1.360	1.410	1.360	1.360	60,000	81,600	1.3600	0.344	0.344	0.356	0.344	0.344	237,399	0.3437	-2.86%
2006-08-21	0	1.400	1.360	1.400	-	-	0	0	-	0.354	0.344	0.354	-	-	0	-	-0.71%
2006-08-18	0	1.410	1.410	1.440	1.400	1.440	138,000	195,400	1.4159	0.356	0.356	0.364	0.354	0.364	546,019	0.3579	0.00%
2006-08-17	0	1.410	1.390	1.410	1.370	1.410	24,000	33,280	1.3867	0.356	0.351	0.356	0.346	0.356	94,960	0.3505	2.17%
2006-08-16	0	1.380	1.380	1.390	1.380	1.390	103,000	142,700	1.3854	0.349	0.349	0.351	0.349	0.351	407,536	0.3502	-1.43%
2006-08-15	0	1.400	1.380	1.420	-	-	0	0	-	0.354	0.349	0.359	-	-	0	-	0.00%
2006-08-14	0	1.400	1.380	1.410	-	-	0	0	-	0.354	0.349	0.356	-	-	0	-	0.00%
2006-08-11	0	1.400	1.380	1.410	-	-	0	0	-	0.354	0.349	0.356	-	-	0	-	0.00%
2006-08-10	0	1.400	1.400	1.420	1.390	1.400	150,000	209,100	1.3940	0.354	0.354	0.359	0.351	0.354	593,499	0.3523	0.72%
2006-08-09	0	1.390	1.390	1.400	1.390	1.400	120,000	167,680	1.3973	0.351	0.351	0.354	0.351	0.354	474,799	0.3532	-0.71%
2006-08-08	0	1.400	1.390	1.400	1.390	1.400	125,000	174,610	1.3969	0.354	0.351	0.354	0.351	0.354	494,582	0.3530	1.45%
2006-08-07	0	1.380	1.380	1.400	1.380	1.400	169,000	234,680	1.3886	0.349	0.349	0.354	0.349	0.354	668,675	0.3510	-1.43%
2006-08-04	0	1.400	1.400	1.420	1.400	1.400	28,100	39,277	1.3978	0.354	0.354	0.359	0.354	0.354	111,182	0.3533	1.45%
2006-08-03	0	1.380	1.380	1.430	1.380	1.400	202,000	281,660	1.3944	0.349	0.349	0.361	0.349	0.354	799,245	0.3524	-1.43%
2006-08-02	0	1.400	1.400	1.420	1.400	1.400	24,000	33,600	1.4000	0.354	0.354	0.359	0.354	0.354	94,960	0.3538	0.00%
2006-08-01	0	1.400	1.380	1.420	-	-	0	0	-	0.354	0.349	0.359	-	-	0	-	0.00%
2006-07-31	0	1.400	1.390	1.430	1.400	1.430	98,000	139,500	1.4235	0.354	0.351	0.361	0.354	0.361	387,752	0.3598	-1.41%
2006-07-28	0	1.420	1.420	1.440	1.410	1.440	97,212	138,205	1.4217	0.359	0.359	0.364	0.356	0.364	384,635	0.3593	-1.39%
2006-07-27	0	1.440	1.400	1.440	1.400	1.440	264,000	370,660	1.4040	0.364	0.354	0.364	0.354	0.364	1,044,557	0.3548	3.60%
2006-07-26	0	1.390	1.390	1.480	1.390	1.400	62,000	87,480	1.4110	0.351	0.351	0.374	0.351	0.354	245,313	0.3566	-0.71%
2006-07-25	0	1.400	1.400	1.480	1.400	1.480	64,000	90,240	1.4100	0.354	0.354	0.374	0.354	0.374	253,226	0.3564	0.00%
2006-07-24	0	1.400	1.400	1.430	1.400	1.400	23,200	32,244	1.3898	0.354	0.354	0.361	0.354	0.354	91,794	0.3513	-0.71%
2006-07-21	0	1.410	1.400	1.440	1.410	1.410	50,000	70,500	1.4100	0.356	0.354	0.364	0.356	0.356	197,833	0.3564	-3.42%
2006-07-20	0	1.460	1.420	1.460	1.450	1.460	25,000	36,410	1.4564	0.369	0.359	0.369	0.366	0.369	98,916	0.3681	0.69%
2006-07-19	0	1.450	1.420	1.450	1.430	1.500	71,000	102,720	1.4468	0.366	0.359	0.366	0.361	0.379	280,923	0.3657	1.40%
2006-07-18	0	1.430	1.430	1.480	1.430	1.430	60,000	85,800	1.4300	0.361	0.361	0.374	0.361	0.361	237,399	0.3614	-1.38%
2006-07-17	0	1.450	1.410	1.500	1.400	1.450	54,000	77,180	1.4293	0.366	0.356	0.379	0.354	0.366	213,659	0.3612	3.57%
2006-07-14	0	1.400	1.400	1.450	1.400	1.400	64,000	89,600	1.4000	0.354	0.354	0.366	0.354	0.354	253,226	0.3538	0.00%
2006-07-13	0	1.400	1.390	1.410	1.390	1.400	152,000	212,520	1.3982	0.354	0.351	0.356	0.351	0.354	601,412	0.3534	0.00%
2006-07-12	0	1.400	1.400	1.450	1.400	1.400	364,000	509,600	1.4000	0.354	0.354	0.366	0.354	0.354	1,440,223	0.3538	0.00%
2006-07-11	0	1.400	1.400	1.500	1.400	1.400	100,000	140,000	1.4000	0.354	0.354	0.379	0.354	0.354	395,666	0.3538	-0.71%
2006-07-10	0	1.410	1.410	1.460	1.400	1.400	10,000	14,000	1.4000	0.356	0.356	0.369	0.354	0.354	39,567	0.3538	0.71%
2006-07-07	0	1.400	1.400	1.450	1.400	1.400	20,000	28,000	1.4000	0.354	0.354	0.366	0.354	0.354	79,133	0.3538	0.00%
2006-07-06	0	1.400	1.400	1.450	1.400	1.400	170,000	238,000	1.4000	0.354	0.354	0.366	0.354	0.354	672,632	0.3538	0.00%
2006-07-05	0	1.400	1.400	1.440	1.400	1.400	90,000	126,000	1.4000	0.354	0.354	0.364	0.354	0.354	356,099	0.3538	-2.10%
2006-07-04	0	1.430	1.410	1.450	1.430	1.450	100,067	144,097	1.4400	0.361	0.356	0.366	0.361	0.366	395,931	0.3639	0.00%
2006-07-03	0	1.430	1.410	1.430	1.410	1.430	110,200	155,380	1.4100	0.361	0.356	0.361	0.356	0.361	436,024	0.3564	2.14%
2006-06-30	0	1.400	1.400	1.430	1.390	1.420	514,100	720,017	1.4005	0.354	0.354	0.361	0.351	0.359	2,034,117	0.3540	2.19%
2006-06-29	0	1.370	1.340	1.370	1.370	1.370	20,000	27,400	1.3700	0.346	0.339	0.346	0.346	0.346	79,133	0.3463	0.00%
2006-06-28	0	1.370	1.370	1.380	1.350	1.370	172,000	234,860	1.3655	0.346	0.346	0.349	0.341	0.346	680,545	0.3451	-0.72%
2006-06-27	0	1.380	1.370	1.390	1.380	1.380	130,000	179,400	1.3800	0.349	0.346	0.351	0.349	0.349	514,365	0.3488	0.00%
2006-06-26	0	1.380	1.360	1.380	1.400	1.400	4,000	5,600	1.4000	0.349	0.344	0.349	0.354	0.354	15,827	0.3538	-1.43%
2006-06-23	0	1.400	1.400	1.430	1.400	1.400	7,000	9,760	1.3943	0.354	0.354	0.361	0.354	0.354	27,697	0.3524	0.00%
2006-06-22	0	1.400	1.400	1.430	1.370	1.380	5,000	6,830	1.3660	0.354	0.354	0.361	0.346	0.349	19,783	0.3452	0.00%
2006-06-21	0	1.400	1.400	1.450	1.380	1.380	59,500	82,050	1.3790	0.354	0.354	0.366	0.349	0.349	235,421	0.3485	0.00%
2006-06-20	0	1.400	1.390	1.400	1.380	1.400	141,000	197,070	1.3977	0.354	0.351	0.354	0.349	0.354	557,889	0.3532	0.00%
2006-06-19	0	1.400	1.380	1.460	1.390	1.390	100,000	139,000	1.3900	0.354	0.349	0.369	0.351	0.351	395,666	0.3513	-4.11%
2006-06-16	0	1.460	1.460	1.500	1.440	1.460	183,000	266,340	1.4554	0.369	0.369	0.379	0.364	0.369	724,068	0.3678	4.29%
2006-06-15	0	1.400	1.400	1.430	1.390	1.400	194,000	271,360	1.3988	0.354	0.354	0.361	0.351	0.354	767,591	0.3535	0.72%
2006-06-14	0	1.390	1.320	1.390	1.250	1.390	352,000	462,140	1.3129	0.351	0.334	0.351	0.316	0.351	1,392,743	0.3318	-2.11%
2006-06-13	0	1.420	1.200	1.450	1.410	1.460	129,100	184,422	1.4285	0.359	0.303	0.366	0.356	0.369	510,804	0.3610	-7.19%
2006-06-12	0	1.530	1.460	1.530	1.530	1.530	20,000	30,600	1.5300	0.387	0.369	0.387	0.387	0.387	79,133	0.3867	0.66%
2006-06-09	0	1.520	1.470	1.520	1.460	1.520	90,000	132,800	1.4756	0.384	0.372	0.384	0.369	0.384	356,099	0.3729	-1.30%
2006-06-08	0	1.540	1.500	1.540	1.500	1.560	1,080,000	1,656,280	1.5336	0.389	0.379	0.389	0.379	0.394	4,273,190	0.3876	-1.91%
2006-06-07	0	1.570	1.570	1.600	1.570	1.570	12,000	18,840	1.5700	0.397	0.397	0.404	0.397	0.397	47,480	0.3968	-1.26%
2006-06-06	0	1.590	1.570	1.600	1.570	1.590	30,000	47,300	1.5767	0.402	0.397	0.404	0.397	0.402	118,700	0.3985	0.00%
2006-06-05	0	1.590	1.590	1.620	1.590	1.600	12,000	19,100	1.5917	0.402	0.402	0.409	0.402	0.404	47,480	0.4023	0.32%
2006-06-02	0	1.610	1.610	1.620	1.570	1.610	580,000	917,860	1.5825	0.401	0.401	0.403	0.391	0.401	2,331,058	0.3938	2.55%
2006-06-01	0	1.570	1.570	1.590	1.540	1.600	451,300	706,827	1.5662	0.391	0.391	0.396	0.383	0.398	1,813,804	0.3897	-2.48%
2006-05-30	0	1.610	1.610	1.620	1.600	1.600	9,000	14,360	1.5956	0.401	0.401	0.403	0.398	0.398	36,172	0.3970	-1.23%
2006-05-29	0	1.630	1.620	1.630	1.580	1.650	410,100	669,380	1.6322	0.406	0.403	0.406	0.393	0.411	1,648,219	0.4061	0.62%
2006-05-26	0	1.620	1.620	1.630	1.590	1.620	698,000	1,128,260	1.6164	0.403	0.403	0.406	0.396	0.403	2,805,307	0.4022	0.00%
2006-05-25	0	1.620	1.620	1.630	1.600	1.610	520,050	833,719	1.6032	0.403	0.403	0.406	0.398	0.401	2,090,115	0.3989	0.00%
2006-05-24	0	1.620	1.600	1.620	1.600	1.620	162,000	259,840	1.6040	0.403	0.398	0.403	0.398	0.403	651,089	0.3991	0.62%
2006-05-23	0	1.610	1.610	1.640	1.600	1.640	225,000	362,910	1.6129	0.401	0.401	0.408	0.398	0.408	904,290	0.4013	-1.83%
2006-05-22	0	1.640	1.630	1.640	1.620	1.640	1,756,000	2,875,940	1.6378	0.408	0.406	0.408	0.403	0.408	7,057,478	0.4075	-0.61%
2006-05-19	0	1.650	1.650	1.670	1.640	1.660	167,000	275,620	1.6504	0.411	0.411	0.416	0.408	0.413	671,184	0.4106	-0.60%
2006-05-18	0	1.660	1.660	1.680	1.630	1.670	200,000	330,740	1.6537	0.413	0.413	0.418	0.406	0.416	803,813	0.4115	-2.35%
2006-05-17	0	1.700	1.700	1.720	1.600	1.700	1,122,000	1,887,420	1.6822	0.423	0.423	0.428	0.398	0.423	4,509,391	0.4186	3.66%
2006-05-16	0	1.640	1.630	1.650	1.620	1.640	449,000	728,030	1.6214	0.408	0.406	0.411	0.403	0.408	1,804,560	0.4034	0.00%
2006-05-15	0	1.640	1.640	1.650	1.620	1.650	1,144,000	1,873,740	1.6379	0.408	0.408	0.411	0.403	0.411	4,597,810	0.4075	-2.38%
2006-05-12	0	1.680	1.650	1.680	1.640	1.690	381,000	631,130	1.6565	0.418	0.411	0.418	0.408	0.420	1,531,264	0.4122	0.60%
2006-05-11	0	1.670	1.670	1.690	1.670	1.680	343,000	574,830	1.6759	0.416	0.416	0.420	0.416	0.418	1,378,539	0.4170	-0.60%
2006-05-10	0	1.680	1.670	1.690	1.650	1.700	388,000	652,060	1.6806	0.418	0.416	0.420	0.411	0.423	1,559,397	0.4181	-1.18%
2006-05-09	0	1.700	1.690	1.710	1.700	1.740	1,616,000	2,795,260	1.7297	0.423	0.420	0.425	0.423	0.433	6,494,809	0.4304	-2.30%
2006-05-08	0	1.740	1.740	1.750	1.660	1.750	2,732,000	4,711,510	1.7246	0.433	0.433	0.435	0.413	0.435	10,980,086	0.4291	4.82%
2006-05-04	0	1.660	1.660	1.670	1.630	1.670	637,000	1,052,800	1.6527	0.413	0.413	0.416	0.406	0.416	2,560,144	0.4112	1.84%
2006-05-03	0	1.630	1.630	1.640	1.610	1.650	273,500	445,415	1.6286	0.406	0.406	0.408	0.401	0.411	1,099,214	0.4052	-1.21%
2006-05-02	0	1.650	1.630	1.660	1.630	1.650	324,000	533,560	1.6468	0.411	0.406	0.413	0.406	0.411	1,302,177	0.4097	1.23%
2006-04-28	0	1.630	1.610	1.630	1.570	1.640	568,000	922,100	1.6234	0.406	0.401	0.406	0.391	0.408	2,282,829	0.4039	0.00%
2006-04-27	0	1.630	1.630	1.640	1.630	1.660	300,000	491,200	1.6373	0.406	0.406	0.408	0.406	0.413	1,205,720	0.4074	0.62%
2006-04-26	0	1.620	1.600	1.620	1.580	1.630	342,000	548,060	1.6025	0.403	0.398	0.403	0.393	0.406	1,374,520	0.3987	1.25%
2006-04-25	0	1.600	1.600	1.610	1.590	1.650	1,264,000	2,027,760	1.6042	0.398	0.398	0.401	0.396	0.411	5,080,098	0.3992	-3.61%
2006-04-24	0	1.660	1.630	1.670	1.620	1.680	3,046,300	5,076,892	1.6666	0.413	0.406	0.416	0.403	0.418	12,243,278	0.4147	-1.19%
2006-04-21	0	1.680	1.680	1.690	1.660	1.730	4,593,000	7,799,640	1.6982	0.418	0.418	0.420	0.413	0.430	18,459,566	0.4225	1.20%
2006-04-20	0	1.660	1.660	1.670	1.650	1.690	1,804,000	3,012,240	1.6698	0.413	0.413	0.416	0.411	0.420	7,250,393	0.4155	0.00%
2006-04-19	0	1.660	1.650	1.660	1.640	1.690	1,561,659	2,583,804	1.6545	0.413	0.411	0.413	0.408	0.420	6,276,409	0.4117	-1.19%
2006-04-18	0	1.680	1.670	1.680	1.660	1.700	754,700	1,269,309	1.6819	0.418	0.416	0.418	0.413	0.423	3,033,188	0.4185	-0.59%
2006-04-13	0	1.690	1.680	1.700	1.640	1.710	1,404,000	2,371,130	1.6888	0.420	0.418	0.423	0.408	0.425	5,642,767	0.4202	2.42%
2006-04-12	0	1.650	1.640	1.650	1.610	1.650	1,248,000	2,036,910	1.6321	0.411	0.408	0.411	0.401	0.411	5,015,793	0.4061	0.00%
2006-04-11	0	1.650	1.650	1.660	1.590	1.650	2,136,000	3,483,300	1.6308	0.411	0.411	0.413	0.396	0.411	8,584,723	0.4058	0.00%
2006-04-10	0	1.650	1.650	1.660	1.640	1.670	2,420,000	3,996,070	1.6513	0.411	0.411	0.413	0.408	0.416	9,726,137	0.4109	-1.20%
2006-04-07	0	1.670	1.660	1.680	1.660	1.700	1,728,000	2,909,240	1.6836	0.416	0.413	0.418	0.413	0.423	6,944,944	0.4189	-0.60%
2006-04-06	0	1.680	1.680	1.690	1.670	1.720	1,956,700	3,302,190	1.6876	0.418	0.418	0.420	0.416	0.428	7,864,104	0.4199	0.60%
2006-04-04	0	1.670	1.660	1.670	1.660	1.710	1,266,000	2,122,360	1.6764	0.416	0.413	0.416	0.413	0.425	5,088,136	0.4171	-1.76%
2006-04-03	0	1.700	1.690	1.700	1.680	1.710	540,000	915,960	1.6962	0.423	0.420	0.423	0.418	0.425	2,170,295	0.4220	-0.58%
2006-03-31	0	1.710	1.690	1.700	1.660	1.750	3,239,000	5,506,250	1.7000	0.425	0.420	0.423	0.413	0.435	13,017,752	0.4230	-2.29%
2006-03-30	0	1.750	1.740	1.760	1.700	1.770	12,734,000	22,133,520	1.7381	0.435	0.433	0.438	0.423	0.440	51,178,774	0.4325	2.94%
2006-03-29	0	1.700	1.670	1.700	1.650	1.700	3,606,000	6,011,900	1.6672	0.423	0.416	0.423	0.411	0.423	14,492,748	0.4148	0.59%
2006-03-28	0	1.690	1.690	1.700	1.660	1.710	1,837,300	3,105,308	1.6901	0.420	0.420	0.423	0.413	0.425	7,384,228	0.4205	-1.74%
2006-03-27	0	1.720	1.690	1.720	1.670	1.740	3,424,000	5,816,650	1.6988	0.428	0.420	0.428	0.416	0.433	13,761,279	0.4227	2.38%
2006-03-24	0	1.680	1.680	1.700	1.590	1.740	4,426,000	7,373,500	1.6660	0.418	0.418	0.423	0.396	0.433	17,788,382	0.4145	2.44%
2006-03-23	0	1.640	1.640	1.650	1.600	1.680	2,567,000	4,217,600	1.6430	0.408	0.408	0.411	0.398	0.418	10,316,940	0.4088	0.61%
2006-03-22	0	1.630	1.630	1.640	1.620	1.740	5,934,000	9,954,680	1.6776	0.406	0.406	0.408	0.403	0.433	23,849,132	0.4174	-6.32%
2006-03-21	0	1.740	1.740	1.750	1.720	1.820	11,112,500	19,732,325	1.7757	0.433	0.433	0.435	0.428	0.453	44,661,860	0.4418	-1.14%
2006-03-20	0	1.760	1.750	1.760	1.610	1.920	46,499,500	79,884,380	1.7180	0.438	0.435	0.438	0.401	0.478	186,884,513	0.4275	10.69%
2006-03-17	0	1.590	1.580	1.590	1.480	1.610	21,487,300	33,828,707	1.5744	0.396	0.393	0.396	0.368	0.401	86,358,856	0.3917	4.61%
2006-03-16	0	1.520	1.510	1.530	1.410	1.580	10,956,000	16,638,160	1.5186	0.378	0.376	0.381	0.351	0.393	44,032,876	0.3779	5.56%
2006-03-15	0	1.440	1.430	1.440	1.420	1.470	5,722,500	8,210,855	1.4348	0.358	0.356	0.358	0.353	0.366	22,999,100	0.3570	1.41%
2006-03-14	0	1.420	1.400	1.430	1.390	1.580	66,948,584	87,539,144	1.3076	0.353	0.348	0.356	0.346	0.393	269,070,711	0.3253	-7.19%
2006-03-13	0	1.530	1.530	1.540	1.150	1.550	143,371,201	176,105,101	1.2283	0.381	0.381	0.383	0.286	0.386	576,218,177	0.3056	34.21%
2006-03-10	0	1.140	1.130	1.150	1.130	1.140	490,000	557,820	1.1384	0.284	0.281	0.286	0.281	0.284	1,969,342	0.2833	0.00%
2006-03-09	0	1.140	1.130	1.150	1.100	1.140	653,000	736,850	1.1284	0.284	0.281	0.286	0.274	0.284	2,624,449	0.2808	0.88%
2006-03-08	0	1.130	1.110	1.130	1.100	1.140	473,000	524,770	1.1095	0.281	0.276	0.281	0.274	0.284	1,901,018	0.2760	2.73%
2006-03-07	0	1.100	1.100	1.120	1.100	1.110	364,000	402,600	1.1060	0.274	0.274	0.279	0.274	0.276	1,462,940	0.2752	-3.51%
2006-03-06	0	1.140	1.130	1.140	1.100	1.140	839,000	939,060	1.1193	0.284	0.281	0.284	0.274	0.284	3,371,996	0.2785	2.70%
2006-03-03	0	1.110	1.090	1.110	1.080	1.110	886,000	963,460	1.0874	0.276	0.271	0.276	0.269	0.276	3,560,892	0.2706	0.91%
2006-03-02	0	1.100	1.090	1.100	1.080	1.100	495,000	538,660	1.0882	0.274	0.271	0.274	0.269	0.274	1,989,437	0.2708	0.00%
2006-03-01	0	1.100	1.100	1.120	1.070	1.130	606,000	672,380	1.1095	0.274	0.274	0.279	0.266	0.281	2,435,553	0.2761	0.00%
2006-02-28	0	1.100	1.080	1.100	1.080	1.100	556,000	603,620	1.0856	0.274	0.269	0.274	0.269	0.274	2,234,600	0.2701	0.00%
2006-02-27	0	1.100	1.090	1.100	1.100	1.150	793,000	884,340	1.1152	0.274	0.271	0.274	0.274	0.286	3,187,119	0.2775	0.92%
2006-02-24	0	1.090	1.080	1.100	1.040	1.120	2,953,200	3,194,534	1.0817	0.271	0.269	0.274	0.259	0.279	11,869,103	0.2691	4.81%
2006-02-23	0	1.040	1.020	1.040	1.010	1.040	205,000	211,050	1.0295	0.259	0.254	0.259	0.251	0.259	823,908	0.2562	2.97%
2006-02-22	0	1.010	1.010	1.020	1.000	1.010	220,000	221,880	1.0085	0.251	0.251	0.254	0.249	0.251	884,194	0.2509	-0.98%
2006-02-21	0	1.020	1.020	1.040	1.010	1.020	371,600	376,284	1.0126	0.254	0.254	0.259	0.251	0.254	1,493,485	0.2520	-2.86%
2006-02-20	0	1.050	1.020	1.050	1.030	1.050	30,000	31,340	1.0447	0.261	0.254	0.261	0.256	0.261	120,572	0.2599	1.94%
2006-02-17	0	1.030	1.020	1.040	1.020	1.030	123,500	126,710	1.0260	0.256	0.254	0.259	0.254	0.256	496,355	0.2553	0.98%
2006-02-16	0	1.020	1.020	1.040	1.020	1.040	101,200	104,176	1.0294	0.254	0.254	0.259	0.254	0.259	406,729	0.2561	0.00%
2006-02-15	0	1.020	1.020	1.030	1.020	1.020	64,000	65,280	1.0200	0.254	0.254	0.256	0.254	0.254	257,220	0.2538	0.00%
2006-02-14	0	1.020	1.020	1.040	1.020	1.050	180,000	185,400	1.0300	0.254	0.254	0.259	0.254	0.261	723,432	0.2563	0.00%
2006-02-13	0	1.020	1.020	1.030	1.020	1.030	74,000	75,600	1.0216	0.254	0.254	0.256	0.254	0.256	297,411	0.2542	-1.92%
2006-02-10	0	1.040	1.030	1.040	1.020	1.040	303,000	313,000	1.0330	0.259	0.256	0.259	0.254	0.259	1,217,777	0.2570	0.97%
2006-02-09	0	1.030	1.020	1.030	1.020	1.030	282,066	288,705	1.0235	0.256	0.254	0.256	0.254	0.256	1,133,642	0.2547	0.98%
2006-02-08	0	1.020	1.020	1.030	1.010	1.020	361,000	360,340	0.9982	0.254	0.254	0.256	0.251	0.254	1,450,882	0.2484	-0.97%
2006-02-07	0	1.030	1.020	1.040	1.030	1.030	64,000	65,780	1.0278	0.256	0.254	0.259	0.256	0.256	257,220	0.2557	-0.96%
2006-02-06	0	1.040	1.020	1.060	0.990	1.040	548,000	554,660	1.0122	0.259	0.254	0.264	0.246	0.259	2,202,448	0.2518	2.97%
2006-02-03	0	1.010	1.010	1.020	1.010	1.020	186,000	188,420	1.0130	0.251	0.251	0.254	0.251	0.254	747,546	0.2521	-0.98%
2006-02-02	0	1.020	1.010	1.020	1.010	1.020	100,000	101,500	1.0150	0.254	0.251	0.254	0.251	0.254	401,907	0.2525	0.00%
2006-02-01	0	1.020	1.020	1.030	1.020	1.020	52,000	53,040	1.0200	0.254	0.254	0.256	0.254	0.254	208,991	0.2538	-0.97%
2006-01-27	0	1.030	1.020	1.030	1.010	1.040	63,000	64,550	1.0246	0.256	0.254	0.256	0.251	0.259	253,201	0.2549	1.98%
2006-01-26	0	1.010	1.000	1.010	1.010	1.010	188,000	189,880	1.0100	0.251	0.249	0.251	0.251	0.251	755,584	0.2513	0.00%
2006-01-25	0	1.010	1.010	1.030	1.010	1.020	157,000	159,040	1.0130	0.251	0.251	0.256	0.251	0.254	630,993	0.2520	1.00%
2006-01-24	0	1.000	1.000	1.020	1.000	1.000	150,000	150,000	1.0000	0.249	0.249	0.254	0.249	0.249	602,860	0.2488	0.00%
2006-01-23	0	1.000	1.000	1.020	1.000	1.010	280,000	281,700	1.0061	0.249	0.249	0.254	0.249	0.251	1,125,338	0.2503	-0.99%
2006-01-20	0	1.010	1.010	1.030	1.000	1.020	343,500	348,195	1.0137	0.251	0.251	0.256	0.249	0.254	1,380,549	0.2522	0.00%
2006-01-19	0	1.010	1.000	1.020	1.000	1.010	99,000	99,260	1.0026	0.251	0.249	0.254	0.249	0.251	397,887	0.2495	1.00%
2006-01-18	0	1.000	0.990	1.000	0.990	1.000	115,000	114,020	0.9915	0.249	0.246	0.249	0.246	0.249	462,192	0.2467	1.01%
2006-01-17	0	0.990	0.990	1.020	0.990	1.010	558,000	557,640	0.9994	0.246	0.246	0.254	0.246	0.251	2,242,638	0.2487	-1.98%
2006-01-16	0	1.010	1.010	1.030	1.010	1.010	22,000	22,220	1.0100	0.251	0.251	0.256	0.251	0.251	88,419	0.2513	-0.98%
2006-01-13	0	1.020	1.010	1.020	1.000	1.020	216,000	218,920	1.0135	0.254	0.251	0.254	0.249	0.254	868,118	0.2522	0.99%
2006-01-12	0	1.010	1.010	1.020	1.010	1.020	154,100	156,458	1.0153	0.251	0.251	0.254	0.251	0.254	619,338	0.2526	-1.94%
2006-01-11	0	1.030	1.030	1.040	1.010	1.030	165,000	169,710	1.0285	0.256	0.256	0.259	0.251	0.256	663,146	0.2559	1.98%
2006-01-10	0	1.010	1.010	1.020	1.000	1.030	367,000	371,940	1.0135	0.251	0.251	0.254	0.249	0.256	1,474,997	0.2522	-2.88%
2006-01-09	0	1.040	1.040	1.050	1.020	1.050	356,000	368,210	1.0343	0.259	0.259	0.261	0.254	0.261	1,430,787	0.2573	0.00%
2006-01-06	0	1.040	1.020	1.040	1.020	1.040	135,000	138,980	1.0295	0.259	0.254	0.259	0.254	0.259	542,574	0.2561	0.97%
2006-01-05	0	1.030	1.000	1.030	1.000	1.050	51,000	52,600	1.0314	0.256	0.249	0.256	0.249	0.261	204,972	0.2566	-1.90%
2006-01-04	0	1.050	1.010	1.050	1.050	1.050	88,000	92,400	1.0500	0.261	0.251	0.261	0.261	0.261	353,678	0.2613	0.00%
2006-01-03	0	1.050	0.980	1.060	1.030	1.050	4,000	4,160	1.0400	0.261	0.244	0.264	0.256	0.261	16,076	0.2588	0.96%
2005-12-30	0	1.040	1.030	1.040	1.000	1.040	450,000	460,710	1.0238	0.259	0.256	0.259	0.249	0.259	1,808,579	0.2547	5.05%
2005-12-29	0	0.990	0.990	1.050	0.990	0.990	15,000	14,790	0.9860	0.246	0.246	0.261	0.246	0.246	60,286	0.2453	0.00%
2005-12-28	0	0.990	0.990	1.070	0.990	0.990	7,000	6,900	0.9857	0.246	0.246	0.266	0.246	0.246	28,133	0.2453	-1.00%
2005-12-23	0	1.000	1.000	1.040	0.980	1.030	144,000	145,920	1.0133	0.249	0.249	0.259	0.244	0.256	578,745	0.2521	2.04%
2005-12-22	0	0.980	0.980	1.030	0.980	0.980	2,000	1,960	0.9800	0.244	0.244	0.256	0.244	0.244	8,038	0.2438	-2.00%
2005-12-21	0	1.000	0.990	1.010	0.970	1.010	90,000	89,300	0.9922	0.249	0.246	0.251	0.241	0.251	361,716	0.2469	-1.96%
2005-12-20	0	1.020	1.010	1.040	1.020	1.020	100,000	102,000	1.0200	0.254	0.251	0.259	0.254	0.254	401,907	0.2538	-1.92%
2005-12-19	0	1.040	1.030	1.070	1.020	1.040	433,000	449,760	1.0387	0.259	0.256	0.266	0.254	0.259	1,740,255	0.2584	0.00%
2005-12-16	0	1.040	1.030	1.050	1.020	1.040	180,066	183,805	1.0208	0.259	0.256	0.261	0.254	0.259	723,697	0.2540	0.00%
2005-12-15	0	1.040	1.040	1.060	0.960	1.060	607,255	626,442	1.0316	0.259	0.259	0.264	0.239	0.264	2,440,597	0.2567	7.22%
2005-12-14	0	0.970	0.970	1.000	0.960	0.960	5,000	4,750	0.9500	0.241	0.241	0.249	0.239	0.239	20,095	0.2364	0.00%
2005-12-13	0	0.970	0.960	1.000	0.970	0.970	50,000	48,500	0.9700	0.241	0.239	0.249	0.241	0.241	200,953	0.2413	-3.00%
2005-12-12	0	1.000	1.000	1.020	1.000	1.000	340,000	340,000	1.0000	0.249	0.249	0.254	0.249	0.249	1,366,482	0.2488	0.00%
2005-12-09	0	1.000	0.960	1.050	0.960	1.000	168,000	166,460	0.9908	0.249	0.239	0.261	0.239	0.249	675,203	0.2465	4.17%
2005-12-08	0	0.960	0.960	0.980	0.940	0.960	111,016	106,104	0.9558	0.239	0.239	0.244	0.234	0.239	446,181	0.2378	2.13%
2005-12-07	0	0.940	0.940	0.980	0.940	0.940	2,000	1,880	0.9400	0.234	0.234	0.244	0.234	0.234	8,038	0.2339	-1.05%
2005-12-06	0	0.950	0.950	0.980	0.950	0.960	76,000	72,500	0.9539	0.236	0.236	0.244	0.236	0.239	305,449	0.2374	-3.06%
2005-12-05	0	0.980	0.960	0.990	-	-	0	0	-	0.244	0.239	0.246	-	-	0	-	0.00%
2005-12-02	0	0.980	0.950	0.980	0.950	0.980	78,000	74,940	0.9608	0.244	0.236	0.244	0.236	0.244	313,487	0.2391	3.16%
2005-12-01	0	0.950	0.950	0.960	0.950	0.950	67,100	63,690	0.9492	0.236	0.236	0.239	0.236	0.236	269,679	0.2362	-2.06%
2005-11-30	0	0.970	0.960	0.970	-	-	0	0	-	0.241	0.239	0.241	-	-	0	-	-1.02%
2005-11-29	0	0.980	0.950	0.980	-	-	0	0	-	0.244	0.236	0.244	-	-	0	-	-1.01%
2005-11-28	0	0.990	0.950	0.990	1.000	1.000	50,000	50,000	1.0000	0.246	0.236	0.246	0.249	0.249	200,953	0.2488	-1.00%
2005-11-25	0	1.000	0.960	1.000	0.950	1.000	100,000	98,430	0.9843	0.249	0.239	0.249	0.236	0.249	401,907	0.2449	5.26%
2005-11-24	0	0.950	0.950	0.980	0.950	0.950	100,000	95,000	0.9500	0.236	0.236	0.244	0.236	0.236	401,907	0.2364	-1.04%
2005-11-23	0	0.960	0.960	0.990	0.930	0.960	198,000	187,440	0.9467	0.239	0.239	0.246	0.231	0.239	795,775	0.2355	3.23%
2005-11-22	0	0.930	0.930	0.950	0.930	0.930	80,000	74,400	0.9300	0.231	0.231	0.236	0.231	0.231	321,525	0.2314	-3.12%
2005-11-21	0	0.960	0.950	0.960	0.950	0.960	45,100	42,990	0.9532	0.239	0.236	0.239	0.236	0.239	181,260	0.2372	0.00%
2005-11-18	0	0.960	0.960	0.990	-	-	0	0	-	0.239	0.239	0.246	-	-	0	-	0.00%
2005-11-17	0	0.960	0.960	1.000	0.950	0.960	34,000	32,500	0.9559	0.239	0.239	0.249	0.236	0.239	136,648	0.2378	-2.04%
2005-11-16	0	0.980	0.950	0.980	-	-	0	0	-	0.244	0.236	0.244	-	-	0	-	-2.00%
2005-11-15	0	1.000	0.950	1.000	-	-	0	0	-	0.249	0.236	0.249	-	-	0	-	0.00%
2005-11-14	0	1.000	0.960	1.000	0.990	1.000	116,000	115,500	0.9957	0.249	0.239	0.249	0.246	0.249	466,212	0.2477	2.04%
2005-11-11	0	0.980	0.960	0.980	1.000	1.000	10,000	10,000	1.0000	0.244	0.239	0.244	0.249	0.249	40,191	0.2488	2.08%
2005-11-10	0	0.960	0.940	0.960	0.960	0.960	170,000	163,200	0.9600	0.239	0.234	0.239	0.239	0.239	683,241	0.2389	1.05%
2005-11-09	0	0.950	0.950	0.970	0.940	0.950	46,000	43,440	0.9443	0.236	0.236	0.241	0.234	0.236	184,877	0.2350	1.06%
2005-11-08	0	0.940	0.930	0.940	0.940	0.970	136,000	129,520	0.9524	0.234	0.231	0.234	0.234	0.241	546,593	0.2370	-2.08%
2005-11-07	0	0.960	0.950	0.960	0.960	0.970	172,000	165,720	0.9635	0.239	0.236	0.239	0.239	0.241	691,279	0.2397	-2.04%
2005-11-04	0	0.980	0.980	1.000	0.960	0.980	268,000	258,880	0.9660	0.244	0.244	0.249	0.239	0.244	1,077,109	0.2403	0.00%
2005-11-03	0	0.980	0.970	0.980	0.980	0.980	38,000	37,240	0.9800	0.244	0.241	0.244	0.244	0.244	152,724	0.2438	-2.97%
2005-11-02	0	1.010	0.980	1.010	0.980	1.030	186,000	185,680	0.9983	0.251	0.244	0.251	0.244	0.256	747,546	0.2484	6.32%
2005-11-01	0	0.950	0.930	1.130	0.920	0.950	272,000	252,700	0.9290	0.236	0.231	0.281	0.229	0.236	1,093,186	0.2312	4.40%
2005-10-31	0	0.910	0.880	0.920	0.900	0.920	40,000	36,440	0.9110	0.226	0.219	0.229	0.224	0.229	160,763	0.2267	1.11%
2005-10-28	0	0.900	0.880	0.910	0.900	0.900	40,000	36,000	0.9000	0.224	0.219	0.226	0.224	0.224	160,763	0.2239	0.00%
2005-10-27	0	0.900	0.900	0.970	0.870	0.900	323,000	286,210	0.8861	0.224	0.224	0.241	0.216	0.224	1,298,158	0.2205	2.27%
2005-10-26	0	0.880	0.880	0.890	0.870	0.940	627,000	567,540	0.9052	0.219	0.219	0.221	0.216	0.234	2,519,954	0.2252	-6.38%
2005-10-25	0	0.940	0.940	0.960	0.940	0.950	496,000	470,240	0.9481	0.234	0.234	0.239	0.234	0.236	1,993,456	0.2359	-1.05%
2005-10-24	0	0.950	0.950	0.990	0.940	1.000	221,500	212,470	0.9592	0.236	0.236	0.246	0.234	0.249	890,223	0.2387	-5.00%
2005-10-21	0	1.000	0.990	1.000	0.980	1.010	520,000	515,820	0.9920	0.249	0.246	0.249	0.244	0.251	2,089,914	0.2468	-2.91%
2005-10-20	0	1.030	1.030	1.040	1.030	1.040	122,000	126,180	1.0343	0.256	0.256	0.259	0.256	0.259	490,326	0.2573	0.00%
2005-10-19	0	1.030	1.030	1.040	1.020	1.050	189,000	195,010	1.0318	0.256	0.256	0.259	0.254	0.261	759,603	0.2567	-4.63%
2005-10-18	0	1.080	1.030	1.080	1.020	1.080	102,000	108,600	1.0647	0.269	0.256	0.269	0.254	0.269	409,945	0.2649	1.89%
2005-10-17	0	1.060	1.060	1.090	1.060	1.060	150,000	159,000	1.0600	0.264	0.264	0.271	0.264	0.264	602,860	0.2637	-0.93%
2005-10-14	0	1.070	1.070	1.090	1.070	1.100	170,000	184,300	1.0841	0.266	0.266	0.271	0.266	0.274	683,241	0.2697	-3.60%
2005-10-13	0	1.110	1.100	1.110	1.080	1.110	66,000	72,400	1.0970	0.276	0.274	0.276	0.269	0.276	265,258	0.2729	2.78%
2005-10-12	0	1.080	1.080	1.100	1.080	1.110	230,000	253,380	1.1017	0.269	0.269	0.274	0.269	0.276	924,385	0.2741	-1.82%
2005-10-10	0	1.100	1.090	1.110	1.100	1.120	80,000	88,500	1.1063	0.274	0.271	0.276	0.274	0.279	321,525	0.2753	0.92%
2005-10-07	0	1.090	1.090	1.110	1.080	1.090	237,000	257,540	1.0867	0.271	0.271	0.276	0.269	0.271	952,518	0.2704	-0.91%
2005-10-06	0	1.100	1.070	1.100	1.070	1.110	909,000	989,670	1.0887	0.274	0.266	0.274	0.266	0.276	3,653,330	0.2709	-1.79%
2005-10-05	0	1.120	1.120	1.150	1.120	1.120	117,000	131,010	1.1197	0.279	0.279	0.286	0.279	0.279	470,231	0.2786	-1.75%
2005-10-04	0	1.140	1.140	1.150	1.110	1.140	131,500	148,545	1.1296	0.284	0.284	0.286	0.276	0.284	528,507	0.2811	0.00%
2005-10-03	0	1.140	1.140	1.160	1.140	1.160	29,398	33,802	1.1498	0.284	0.284	0.289	0.284	0.289	118,152	0.2861	0.88%
2005-09-30	0	1.130	1.130	1.150	1.130	1.150	102,000	116,220	1.1394	0.281	0.281	0.286	0.281	0.286	409,945	0.2835	0.00%
2005-09-29	0	1.130	1.130	1.150	1.130	1.150	184,000	210,020	1.1414	0.281	0.281	0.286	0.281	0.286	739,508	0.2840	-0.88%
2005-09-28	0	1.140	1.120	1.140	1.100	1.140	442,398	493,502	1.1155	0.284	0.279	0.284	0.274	0.284	1,778,026	0.2776	0.88%
2005-09-27	0	1.130	1.120	1.130	1.120	1.130	60,000	67,500	1.1250	0.281	0.279	0.281	0.279	0.281	241,144	0.2799	-0.88%
2005-09-26	0	1.140	1.140	1.150	1.120	1.120	88,275	98,857	1.1199	0.284	0.284	0.286	0.279	0.279	354,783	0.2786	0.88%
2005-09-23	0	1.130	1.110	1.150	1.130	1.150	318,000	361,740	1.1375	0.281	0.276	0.286	0.281	0.286	1,278,063	0.2830	-3.42%
2005-09-22	0	1.170	1.150	1.170	1.170	1.180	18,000	21,100	1.1722	0.291	0.286	0.291	0.291	0.294	72,343	0.2917	1.74%
2005-09-21	0	1.150	1.150	1.170	1.150	1.190	387,000	449,970	1.1627	0.286	0.286	0.291	0.286	0.296	1,555,378	0.2893	-3.36%
2005-09-20	0	1.190	1.190	1.210	1.190	1.200	182,000	217,320	1.1941	0.296	0.296	0.301	0.296	0.299	731,470	0.2971	-0.83%
2005-09-16	0	1.200	1.200	1.220	1.190	1.200	631,000	756,670	1.1992	0.299	0.299	0.304	0.296	0.299	2,536,030	0.2984	0.00%
2005-09-15	0	1.200	1.200	1.210	1.190	1.210	953,000	1,144,470	1.2009	0.299	0.299	0.301	0.296	0.301	3,830,169	0.2988	-0.83%
2005-09-14	0	1.210	1.200	1.230	1.200	1.230	1,074,000	1,293,500	1.2044	0.301	0.299	0.306	0.299	0.306	4,316,476	0.2997	-1.63%
2005-09-13	0	1.230	1.210	1.230	1.220	1.240	465,000	571,260	1.2285	0.306	0.301	0.306	0.304	0.309	1,868,865	0.3057	0.82%
2005-09-12	0	1.220	1.200	1.220	1.200	1.220	584,000	705,420	1.2079	0.304	0.299	0.304	0.299	0.304	2,347,134	0.3005	4.27%
2005-09-09	0	1.170	1.160	1.190	1.170	1.170	52,000	60,840	1.1700	0.291	0.289	0.296	0.291	0.291	208,991	0.2911	-0.85%
2005-09-08	0	1.180	1.170	1.180	1.180	1.180	132,460	156,280	1.1798	0.294	0.291	0.294	0.294	0.294	532,365	0.2936	-1.67%
2005-09-07	0	1.200	1.190	1.200	1.190	1.200	361,000	431,050	1.1940	0.299	0.296	0.299	0.296	0.299	1,450,882	0.2971	0.84%
2005-09-06	0	1.190	1.190	1.200	1.170	1.200	596,000	702,400	1.1785	0.296	0.296	0.299	0.291	0.299	2,395,363	0.2932	-0.83%
2005-09-05	0	1.200	1.170	1.200	1.170	1.200	176,000	206,080	1.1709	0.299	0.291	0.299	0.291	0.299	707,355	0.2913	2.56%
2005-09-02	0	1.170	1.160	1.170	1.160	1.170	230,000	268,900	1.1691	0.291	0.289	0.291	0.289	0.291	924,385	0.2909	0.00%
2005-09-01	0	1.170	1.170	1.180	1.160	1.170	423,000	492,560	1.1644	0.291	0.291	0.294	0.289	0.291	1,700,064	0.2897	0.86%
2005-08-31	0	1.160	1.160	1.170	1.150	1.160	49,000	56,730	1.1578	0.289	0.289	0.291	0.286	0.289	196,934	0.2881	-0.85%
2005-08-30	0	1.170	1.160	1.170	1.160	1.170	476,000	552,900	1.1616	0.291	0.289	0.291	0.289	0.291	1,913,075	0.2890	0.00%
2005-08-29	0	1.170	1.170	1.180	1.140	1.170	255,000	296,060	1.1610	0.291	0.291	0.294	0.284	0.291	1,024,862	0.2889	0.86%
2005-08-26	0	1.160	1.160	1.170	1.150	1.160	680,000	785,420	1.1550	0.289	0.289	0.291	0.286	0.289	2,732,964	0.2874	1.75%
2005-08-25	0	1.140	1.130	1.140	1.120	1.160	1,250,000	1,420,800	1.1366	0.284	0.281	0.284	0.279	0.289	5,023,831	0.2828	-0.87%
2005-08-24	0	1.150	1.140	1.150	1.150	1.160	13,216,000	15,067,560	1.1401	0.286	0.284	0.286	0.286	0.289	53,115,963	0.2837	-0.86%
2005-08-23	0	1.160	1.150	1.160	1.160	1.200	305,000	357,060	1.1707	0.289	0.286	0.289	0.289	0.299	1,225,815	0.2913	-3.33%
2005-08-22	0	1.200	1.180	1.200	1.190	1.210	110,000	132,000	1.2000	0.299	0.294	0.299	0.296	0.301	442,097	0.2986	1.69%
2005-08-19	0	1.180	1.160	1.180	1.130	1.180	656,000	754,320	1.1499	0.294	0.289	0.294	0.281	0.294	2,636,507	0.2861	0.85%
2005-08-18	0	1.170	1.160	1.170	1.150	1.230	1,077,000	1,266,720	1.1762	0.291	0.289	0.291	0.286	0.306	4,328,533	0.2926	-3.31%
2005-08-17	0	1.210	1.190	1.210	1.190	1.210	586,000	701,980	1.1979	0.301	0.296	0.301	0.296	0.301	2,355,172	0.2981	-1.63%
2005-08-16	0	1.230	1.210	1.230	1.210	1.240	526,000	640,260	1.2172	0.306	0.301	0.306	0.301	0.309	2,114,028	0.3029	1.65%
2005-08-15	0	1.210	1.210	1.230	1.210	1.240	531,000	648,530	1.2213	0.301	0.301	0.306	0.301	0.309	2,134,124	0.3039	-3.20%
2005-08-12	0	1.250	1.230	1.250	1.230	1.260	35,000	43,470	1.2420	0.311	0.306	0.311	0.306	0.314	140,667	0.3090	0.81%
2005-08-11	0	1.240	1.230	1.240	1.230	1.240	227,000	280,070	1.2338	0.309	0.306	0.309	0.306	0.309	912,328	0.3070	0.81%
2005-08-10	0	1.230	1.230	1.250	1.230	1.250	1,376,000	1,700,180	1.2356	0.306	0.306	0.311	0.306	0.311	5,530,233	0.3074	-0.81%
2005-08-09	0	1.240	1.230	1.240	1.230	1.260	1,418,000	1,773,860	1.2510	0.309	0.306	0.309	0.306	0.314	5,699,034	0.3113	-2.36%
2005-08-08	0	1.270	1.260	1.270	1.250	1.290	1,974,000	2,505,090	1.2690	0.316	0.314	0.316	0.311	0.321	7,933,634	0.3158	0.79%
2005-08-05	0	1.260	1.250	1.260	1.250	1.270	753,000	945,250	1.2553	0.314	0.311	0.314	0.311	0.316	3,026,356	0.3123	0.00%
2005-08-04	0	1.260	1.240	1.260	1.230	1.260	782,500	971,340	1.2413	0.314	0.309	0.314	0.306	0.314	3,144,918	0.3089	1.61%
2005-08-03	0	1.240	1.240	1.250	1.240	1.250	225,500	280,045	1.2419	0.309	0.309	0.311	0.309	0.311	906,299	0.3090	-1.59%
2005-08-02	0	1.260	1.250	1.260	1.240	1.270	1,402,700	1,755,397	1.2514	0.314	0.311	0.314	0.309	0.316	5,637,542	0.3114	0.00%
2005-08-01	0	1.260	1.230	1.260	1.230	1.260	203,000	253,730	1.2499	0.314	0.306	0.314	0.306	0.314	815,870	0.3110	0.80%
2005-07-29	0	1.250	1.240	1.250	1.220	1.260	1,226,000	1,528,040	1.2464	0.311	0.309	0.311	0.304	0.314	4,927,374	0.3101	0.00%
2005-07-28	0	1.250	1.220	1.250	1.230	1.250	876,000	1,081,680	1.2348	0.311	0.304	0.311	0.306	0.311	3,520,701	0.3072	0.00%
2005-07-27	0	1.250	1.240	1.250	1.250	1.270	339,000	425,980	1.2566	0.311	0.309	0.311	0.311	0.316	1,362,463	0.3127	-0.79%
2005-07-26	0	1.260	1.240	1.260	1.220	1.260	5,711,300	7,184,180	1.2579	0.314	0.309	0.314	0.304	0.314	22,954,086	0.3130	0.80%
2005-07-25	0	1.250	1.230	1.250	1.220	1.250	619,654	761,532	1.2290	0.311	0.306	0.311	0.304	0.311	2,490,430	0.3058	0.81%
2005-07-22	0	1.240	1.230	1.240	1.230	1.270	373,000	461,940	1.2384	0.309	0.306	0.309	0.306	0.316	1,499,111	0.3081	-0.80%
2005-07-21	0	1.250	1.230	1.260	1.230	1.270	633,000	789,340	1.2470	0.311	0.306	0.314	0.306	0.316	2,544,068	0.3103	-2.34%
2005-07-20	0	1.280	1.250	1.280	1.260	1.290	799,000	1,011,420	1.2659	0.318	0.311	0.318	0.314	0.321	3,211,233	0.3150	0.00%
2005-07-19	0	1.280	1.260	1.280	1.250	1.290	880,000	1,117,960	1.2704	0.318	0.314	0.318	0.311	0.321	3,536,777	0.3161	2.40%
2005-07-18	0	1.250	1.250	1.260	1.230	1.270	437,400	542,906	1.2412	0.311	0.311	0.314	0.306	0.316	1,757,939	0.3088	-0.79%
2005-07-15	0	1.260	1.230	1.260	1.230	1.270	852,000	1,058,360	1.2422	0.314	0.306	0.314	0.306	0.316	3,424,243	0.3091	-0.79%
2005-07-14	0	1.270	1.250	1.270	1.250	1.280	314,000	398,420	1.2689	0.316	0.311	0.316	0.311	0.318	1,261,986	0.3157	0.00%
2005-07-13	0	1.270	1.240	1.270	1.240	1.280	709,000	897,860	1.2664	0.316	0.309	0.316	0.309	0.318	2,849,517	0.3151	0.00%
2005-07-12	0	1.270	1.240	1.270	1.240	1.290	1,520,000	1,870,052	1.2303	0.316	0.309	0.316	0.309	0.321	6,108,979	0.3061	0.79%
2005-07-11	0	1.260	1.230	1.260	1.210	1.260	3,971,000	4,818,530	1.2134	0.314	0.306	0.314	0.301	0.314	15,959,707	0.3019	4.13%
2005-07-08	0	1.210	1.200	1.220	1.200	1.210	739,083	889,940	1.2041	0.301	0.299	0.304	0.299	0.301	2,970,423	0.2996	0.83%
2005-07-07	0	1.200	1.200	1.210	1.190	1.220	1,418,000	1,708,580	1.2049	0.299	0.299	0.301	0.296	0.304	5,699,034	0.2998	-3.23%
2005-07-06	0	1.240	1.220	1.240	1.200	1.240	2,007,421	2,439,251	1.2151	0.309	0.304	0.309	0.299	0.309	8,067,955	0.3023	0.81%
2005-07-05	0	1.230	1.200	1.230	1.200	1.240	768,000	938,660	1.2222	0.306	0.299	0.306	0.299	0.309	3,086,642	0.3041	-1.60%
2005-07-04	0	1.250	1.240	1.250	1.230	1.250	449,000	556,900	1.2403	0.311	0.309	0.311	0.306	0.311	1,804,560	0.3086	0.00%
2005-06-30	0	1.250	1.240	1.250	1.230	1.260	323,800	403,098	1.2449	0.311	0.309	0.311	0.306	0.314	1,301,373	0.3097	-0.79%
2005-06-29	0	1.260	1.240	1.250	1.240	1.270	1,349,000	1,682,790	1.2474	0.314	0.309	0.311	0.309	0.316	5,421,719	0.3104	0.00%
2005-06-28	0	1.260	1.240	1.260	1.250	1.280	3,690,000	4,571,498	1.2389	0.314	0.309	0.314	0.311	0.318	14,830,350	0.3083	-2.33%
2005-06-27	0	1.290	1.280	1.290	1.190	1.290	14,729,000	18,219,050	1.2370	0.321	0.318	0.321	0.296	0.321	59,196,808	0.3078	7.50%
2005-06-24	0	1.200	1.190	1.200	1.180	1.200	722,000	858,600	1.1892	0.299	0.296	0.299	0.294	0.299	2,901,765	0.2959	0.00%
2005-06-23	0	1.200	1.190	1.210	1.180	1.220	2,242,000	2,673,800	1.1926	0.299	0.296	0.301	0.294	0.304	9,010,744	0.2967	1.69%
2005-06-22	0	1.180	1.170	1.180	1.160	1.180	2,889,400	3,400,908	1.1770	0.294	0.291	0.294	0.289	0.294	11,612,686	0.2929	0.00%
2005-06-21	0	1.180	1.160	1.180	1.160	1.180	1,058,000	1,228,200	1.1609	0.294	0.289	0.294	0.289	0.294	4,252,171	0.2888	0.00%
2005-06-20	0	1.180	1.160	1.180	1.140	1.180	4,301,000	4,997,950	1.1620	0.294	0.289	0.294	0.284	0.294	17,285,999	0.2891	1.72%
2005-06-17	0	1.160	1.140	1.160	1.140	1.160	544,000	625,420	1.1497	0.289	0.284	0.289	0.284	0.289	2,186,371	0.2861	0.00%
2005-06-16	0	1.160	1.140	1.160	1.140	1.170	887,000	1,018,850	1.1486	0.289	0.284	0.289	0.284	0.291	3,564,911	0.2858	0.00%
2005-06-15	0	1.160	1.150	1.160	1.120	1.180	2,207,000	2,554,840	1.1576	0.289	0.286	0.289	0.279	0.294	8,870,076	0.2880	3.57%
2005-06-14	0	1.120	1.120	1.130	1.120	1.140	832,000	941,400	1.1315	0.279	0.279	0.281	0.279	0.284	3,343,862	0.2815	0.00%
2005-06-13	0	1.120	1.110	1.120	1.120	1.130	356,000	399,320	1.1217	0.279	0.276	0.279	0.279	0.281	1,430,787	0.2791	-1.75%
2005-06-10	0	1.140	1.110	1.140	1.120	1.140	1,242,000	1,398,480	1.1260	0.284	0.276	0.284	0.279	0.284	4,991,679	0.2802	0.00%
2005-06-09	0	1.140	1.130	1.140	1.120	1.150	1,547,400	1,752,042	1.1322	0.284	0.281	0.284	0.279	0.286	6,219,101	0.2817	0.88%
2005-06-08	0	1.130	1.130	1.140	1.130	1.150	390,500	444,440	1.1381	0.281	0.281	0.284	0.281	0.286	1,569,445	0.2832	-1.74%
2005-06-07	0	1.150	1.140	1.150	1.140	1.160	2,171,000	2,495,576	1.1495	0.286	0.284	0.286	0.284	0.289	8,725,390	0.2860	0.00%
2005-06-06	0	1.150	1.140	1.160	1.140	1.170	1,358,000	1,563,560	1.1514	0.286	0.284	0.289	0.284	0.291	5,457,890	0.2865	0.88%
2005-06-03	0	1.140	1.140	1.160	1.130	1.160	1,334,000	1,527,020	1.1447	0.284	0.284	0.289	0.281	0.289	5,361,433	0.2848	0.88%
2005-06-02	0	1.130	1.130	1.140	1.130	1.180	4,614,000	5,275,500	1.1434	0.281	0.281	0.284	0.281	0.294	18,543,966	0.2845	-4.24%
2005-06-01	0	1.180	1.170	1.180	1.100	1.180	10,530,500	12,247,940	1.1631	0.294	0.291	0.294	0.274	0.294	42,322,764	0.2894	6.31%
2005-05-31	0	1.110	1.090	1.110	1.090	1.110	753,000	829,830	1.1020	0.276	0.271	0.276	0.271	0.276	3,026,356	0.2742	0.00%
2005-05-30	0	1.110	1.100	1.110	1.100	1.120	1,949,000	2,166,950	1.1118	0.276	0.274	0.276	0.274	0.279	7,833,158	0.2766	0.00%
2005-05-27	0	1.110	1.100	1.110	1.090	1.120	952,000	1,050,040	1.1030	0.276	0.274	0.276	0.271	0.279	3,826,150	0.2744	0.00%
2005-05-26	0	1.110	1.100	1.120	1.080	1.120	3,838,000	4,173,744	1.0875	0.276	0.274	0.279	0.269	0.279	15,425,171	0.2706	2.78%
2005-05-25	0	1.080	1.060	1.080	1.070	1.090	1,429,000	1,537,930	1.0762	0.269	0.264	0.269	0.266	0.271	5,743,244	0.2678	0.93%
2005-05-24	0	1.070	1.060	1.070	1.030	1.070	1,381,000	1,441,090	1.0435	0.266	0.264	0.266	0.256	0.266	5,550,329	0.2596	0.94%
2005-05-23	0	1.060	1.050	1.060	1.040	1.070	1,053,000	1,112,160	1.0562	0.264	0.261	0.264	0.259	0.266	4,232,075	0.2628	-1.85%
2005-05-20	0	1.080	1.070	1.080	1.070	1.090	392,000	422,340	1.0774	0.269	0.266	0.269	0.266	0.271	1,575,473	0.2681	0.00%
2005-05-19	0	1.080	1.080	1.090	1.080	1.110	1,165,300	1,267,575	1.0878	0.269	0.269	0.271	0.269	0.276	4,683,416	0.2707	-2.70%
2005-05-18	0	1.110	1.100	1.110	1.100	1.110	512,000	564,060	1.1017	0.276	0.274	0.276	0.274	0.276	2,057,761	0.2741	0.00%
2005-05-17	0	1.110	1.090	1.110	1.100	1.130	1,120,533	1,248,355	1.1141	0.276	0.271	0.276	0.274	0.281	4,503,495	0.2772	-0.89%
2005-05-13	0	1.120	1.110	1.120	1.100	1.130	4,377,000	4,880,520	1.1150	0.279	0.276	0.279	0.274	0.281	17,591,448	0.2774	1.82%
2005-05-12	0	1.100	1.090	1.100	1.070	1.100	997,000	1,086,770	1.0900	0.274	0.271	0.274	0.266	0.274	4,007,008	0.2712	0.92%
2005-05-11	0	1.090	1.080	1.090	1.080	1.090	786,000	852,300	1.0844	0.271	0.269	0.271	0.269	0.271	3,158,985	0.2698	-0.91%
2005-05-10	0	1.100	1.090	1.100	1.090	1.110	2,464,100	2,698,376	1.0951	0.274	0.271	0.274	0.271	0.276	9,903,378	0.2725	-0.90%
2005-05-09	0	1.110	1.100	1.110	1.090	1.120	4,336,000	4,780,200	1.1024	0.276	0.274	0.276	0.271	0.279	17,426,666	0.2743	1.83%
2005-05-06	0	1.090	1.070	1.090	1.060	1.110	2,254,000	2,437,160	1.0813	0.271	0.266	0.271	0.264	0.276	9,058,973	0.2690	-1.80%
2005-05-05	0	1.110	1.090	1.110	1.080	1.140	20,083,000	21,884,630	1.0897	0.276	0.271	0.276	0.269	0.284	80,714,883	0.2711	2.78%
2005-05-04	0	1.080	1.070	1.080	1.070	1.100	11,215,000	12,134,180	1.0820	0.269	0.266	0.269	0.266	0.274	45,073,814	0.2692	0.00%
2005-05-03	0	1.080	1.060	1.080	1.030	1.080	23,317,000	24,458,370	1.0490	0.269	0.264	0.269	0.256	0.269	93,712,539	0.2610	8.00%
2005-04-29	0	1.000	1.010	1.020	1.000	1.020	2,018,000	2,033,920	1.0079	0.249	0.251	0.254	0.249	0.254	8,110,473	0.2508	-2.91%
2005-04-28	0	1.030	1.020	1.030	1.020	1.030	2,095,000	2,145,350	1.0240	0.256	0.254	0.256	0.254	0.256	8,419,941	0.2548	-0.96%
2005-04-27	0	1.040	1.030	1.040	1.030	1.040	11,897,000	12,190,670	1.0247	0.259	0.256	0.259	0.256	0.259	47,814,816	0.2550	0.00%
2005-04-26	0	1.040	1.030	1.040	1.020	1.050	19,777,000	20,377,750	1.0304	0.259	0.256	0.259	0.254	0.261	79,485,049	0.2564	1.96%
2005-04-25	0	1.020	1.010	1.020	1.000	1.030	1,660,000	1,687,120	1.0163	0.254	0.251	0.254	0.249	0.256	6,671,648	0.2529	0.00%
2005-04-22	0	1.040	1.020	1.040	1.010	1.050	4,693,000	4,825,960	1.0283	0.254	0.249	0.254	0.246	0.256	19,231,305	0.2509	1.96%
2005-04-21	0	1.020	1.010	1.020	1.000	1.030	1,981,000	1,993,000	1.0061	0.249	0.246	0.249	0.244	0.251	8,117,881	0.2455	0.00%
2005-04-20	0	1.020	1.020	1.030	1.010	1.040	5,706,000	5,853,260	1.0258	0.249	0.249	0.251	0.246	0.254	23,382,447	0.2503	0.99%
2005-04-19	0	1.010	1.000	1.010	0.970	1.030	4,676,000	4,707,760	1.0068	0.246	0.244	0.246	0.237	0.251	19,161,641	0.2457	2.02%
2005-04-18	0	0.990	0.960	0.990	0.950	1.000	336,000	327,820	0.9757	0.242	0.234	0.242	0.232	0.244	1,376,884	0.2381	-1.00%
2005-04-15	0	1.000	0.980	1.000	0.980	1.000	574,000	565,860	0.9858	0.244	0.239	0.244	0.239	0.244	2,352,177	0.2406	-0.99%
2005-04-14	0	1.010	0.990	1.010	1.000	1.020	384,000	386,860	1.0074	0.246	0.242	0.246	0.244	0.249	1,573,582	0.2458	-0.98%
2005-04-13	0	1.020	0.990	1.020	1.000	1.020	863,000	867,250	1.0049	0.249	0.242	0.249	0.244	0.249	3,536,462	0.2452	0.99%
2005-04-12	0	1.010	1.000	1.010	1.000	1.030	1,084,000	1,089,680	1.0052	0.246	0.244	0.246	0.244	0.251	4,442,091	0.2453	-0.98%
2005-04-11	0	1.020	1.000	1.020	1.010	1.020	1,212,000	1,230,020	1.0149	0.249	0.244	0.249	0.246	0.249	4,966,619	0.2477	0.00%
2005-04-08	0	1.020	1.010	1.030	1.010	1.040	2,247,000	2,284,400	1.0166	0.249	0.246	0.251	0.246	0.254	9,207,914	0.2481	-1.92%
2005-04-07	0	1.040	1.020	1.040	1.010	1.040	1,296,000	1,322,700	1.0206	0.254	0.249	0.254	0.246	0.254	5,310,840	0.2491	0.00%
2005-04-06	0	1.040	1.030	1.040	1.010	1.050	2,865,000	2,961,960	1.0338	0.254	0.251	0.254	0.246	0.256	11,740,398	0.2523	2.97%
2005-04-04	0	1.010	0.990	1.010	0.990	1.020	593,000	591,110	0.9968	0.246	0.242	0.246	0.242	0.249	2,430,037	0.2433	0.00%
2005-04-01	0	1.010	1.000	1.010	0.990	1.030	942,000	943,240	1.0013	0.246	0.244	0.246	0.242	0.251	3,860,194	0.2444	2.02%
2005-03-31	0	0.990	0.990	1.000	0.980	1.000	796,000	790,200	0.9927	0.242	0.242	0.244	0.239	0.244	3,261,905	0.2423	0.00%
2005-03-30	0	0.990	0.970	0.990	0.970	0.990	102,000	99,900	0.9794	0.242	0.237	0.242	0.237	0.242	417,983	0.2390	-1.00%
2005-03-29	0	1.000	0.970	1.000	0.970	1.000	900,000	883,280	0.9814	0.244	0.237	0.244	0.237	0.244	3,688,083	0.2395	-0.99%
2005-03-24	0	1.010	1.000	1.010	0.980	1.060	3,879,400	3,933,450	1.0139	0.246	0.244	0.246	0.239	0.259	15,897,278	0.2474	-3.81%
2005-03-23	0	1.050	1.050	1.060	1.040	1.080	9,116,000	9,629,300	1.0563	0.256	0.256	0.259	0.254	0.264	37,356,185	0.2578	-3.67%
2005-03-22	0	1.090	1.080	1.090	1.070	1.110	7,578,000	8,221,540	1.0849	0.266	0.264	0.266	0.261	0.271	31,053,660	0.2648	-1.80%
2005-03-21	0	1.110	1.110	1.120	1.100	1.150	17,970,000	20,095,600	1.1183	0.271	0.271	0.273	0.268	0.281	73,638,728	0.2729	1.83%
2005-03-18	0	1.090	1.070	1.090	1.010	1.100	14,573,000	15,584,760	1.0694	0.266	0.261	0.266	0.246	0.268	59,718,262	0.2610	6.86%
2005-03-17	0	1.020	1.000	1.020	1.000	1.030	1,533,000	1,550,890	1.0117	0.249	0.244	0.249	0.244	0.251	6,282,035	0.2469	0.99%
2005-03-16	0	1.010	1.010	1.020	0.990	1.050	2,608,000	2,621,180	1.0051	0.246	0.246	0.249	0.242	0.256	10,687,245	0.2453	0.00%
2005-03-15	0	1.010	0.990	1.010	0.990	1.020	680,000	682,140	1.0031	0.246	0.242	0.246	0.242	0.249	2,786,552	0.2448	-2.88%
2005-03-14	0	1.040	1.020	1.040	1.020	1.100	3,896,000	4,055,840	1.0410	0.254	0.249	0.254	0.249	0.268	15,965,302	0.2540	2.97%
2005-03-11	0	1.010	0.980	1.030	0.980	1.030	1,134,000	1,125,860	0.9928	0.246	0.239	0.251	0.239	0.251	4,646,985	0.2423	0.00%
2005-03-10	0	1.010	1.000	1.010	1.000	1.020	1,482,000	1,484,520	1.0017	0.246	0.244	0.246	0.244	0.249	6,073,044	0.2444	-2.88%
2005-03-09	0	1.040	1.020	1.040	1.000	1.040	3,078,000	3,128,720	1.0165	0.254	0.249	0.254	0.244	0.254	12,613,244	0.2481	1.96%
2005-03-08	0	1.020	1.020	1.040	1.010	1.050	1,310,000	1,347,040	1.0283	0.249	0.249	0.254	0.246	0.256	5,368,210	0.2509	-2.86%
2005-03-07	0	1.050	1.020	1.050	1.010	1.060	298,000	309,720	1.0393	0.256	0.249	0.256	0.246	0.259	1,221,165	0.2536	1.94%
2005-03-04	0	1.030	0.990	1.030	0.990	1.040	1,423,000	1,456,430	1.0235	0.251	0.242	0.251	0.242	0.254	5,831,269	0.2498	-0.96%
2005-03-03	0	1.040	1.030	1.040	1.020	1.060	2,381,000	2,468,490	1.0367	0.254	0.251	0.254	0.249	0.259	9,757,029	0.2530	-1.89%
2005-03-02	0	1.060	1.050	1.070	1.040	1.100	760,000	802,260	1.0556	0.259	0.256	0.261	0.254	0.268	3,114,381	0.2576	-2.75%
2005-03-01	0	1.090	1.060	1.090	1.030	1.090	2,765,000	2,926,250	1.0583	0.266	0.259	0.266	0.251	0.266	11,330,611	0.2583	-0.91%
2005-02-28	0	1.100	1.090	1.100	1.090	1.160	3,188,000	3,557,720	1.1160	0.268	0.266	0.268	0.266	0.283	13,064,010	0.2723	-3.51%
2005-02-25	0	1.140	1.130	1.150	1.130	1.160	2,574,000	2,949,100	1.1457	0.278	0.276	0.281	0.276	0.283	10,547,918	0.2796	-2.56%
2005-02-24	0	1.170	1.140	1.170	1.110	1.200	3,682,000	4,230,520	1.1490	0.286	0.278	0.286	0.271	0.293	15,088,358	0.2804	-1.68%
2005-02-23	0	1.190	1.180	1.200	1.120	1.200	1,634,000	1,932,600	1.1827	0.290	0.288	0.293	0.273	0.293	6,695,920	0.2886	4.39%
2005-02-22	0	1.140	1.140	1.180	1.140	1.220	742,421	877,272	1.1816	0.278	0.278	0.288	0.278	0.298	3,042,345	0.2884	-5.00%
2005-02-21	0	1.200	1.190	1.200	1.170	1.230	1,149,400	1,379,788	1.2004	0.293	0.290	0.293	0.286	0.300	4,710,092	0.2929	4.35%
2005-02-18	0	1.150	1.130	1.150	1.130	1.150	169,000	191,940	1.1357	0.281	0.276	0.281	0.276	0.281	692,540	0.2772	1.77%
2005-02-17	0	1.130	1.100	1.140	1.090	1.130	641,369	708,792	1.1051	0.276	0.268	0.278	0.266	0.276	2,628,247	0.2697	2.73%
2005-02-16	0	1.100	1.060	1.100	1.070	1.100	439,500	476,485	1.0842	0.268	0.259	0.268	0.261	0.268	1,801,014	0.2646	0.92%
2005-02-15	0	1.090	1.070	1.090	1.080	1.100	467,000	508,830	1.0896	0.266	0.261	0.266	0.264	0.268	1,913,705	0.2659	2.83%
2005-02-14	0	1.060	1.060	1.070	1.040	1.080	504,000	536,560	1.0646	0.259	0.259	0.261	0.254	0.264	2,065,327	0.2598	-1.85%
2005-02-08	0	1.080	1.050	1.080	1.050	1.080	125,500	132,735	1.0576	0.264	0.256	0.264	0.256	0.264	514,283	0.2581	2.86%
2005-02-07	0	1.050	1.050	1.060	1.030	1.080	542,000	571,010	1.0535	0.256	0.256	0.259	0.251	0.264	2,221,046	0.2571	-0.94%
2005-02-04	0	1.060	1.020	1.070	1.010	1.060	977,000	1,020,210	1.0442	0.259	0.249	0.261	0.246	0.259	4,003,619	0.2548	4.95%
2005-02-03	0	1.010	1.010	1.020	0.990	1.030	126,000	126,440	1.0035	0.246	0.246	0.249	0.242	0.251	516,332	0.2449	-1.94%
2005-02-02	0	1.030	1.000	1.030	1.000	1.050	360,000	364,620	1.0128	0.251	0.244	0.251	0.244	0.256	1,475,233	0.2472	0.98%
2005-02-01	0	1.020	1.000	1.020	1.000	1.040	990,000	1,017,840	1.0281	0.249	0.244	0.249	0.244	0.254	4,056,892	0.2509	-1.92%
2005-01-31	0	1.040	1.040	1.050	1.030	1.050	770,000	806,420	1.0473	0.254	0.254	0.256	0.251	0.256	3,155,360	0.2556	0.97%
2005-01-28	0	1.030	1.010	1.030	1.000	1.040	308,000	311,940	1.0128	0.251	0.246	0.251	0.244	0.254	1,262,144	0.2472	0.00%
2005-01-27	0	1.030	1.000	1.030	1.020	1.050	309,000	320,200	1.0362	0.251	0.244	0.251	0.249	0.256	1,266,242	0.2529	-0.96%
2005-01-26	0	1.040	1.020	1.040	1.010	1.040	669,300	685,871	1.0248	0.254	0.249	0.254	0.246	0.254	2,742,705	0.2501	2.97%
2005-01-25	0	1.010	1.000	1.020	0.980	1.030	401,000	403,840	1.0071	0.246	0.244	0.249	0.239	0.251	1,643,246	0.2458	0.00%
2005-01-24	0	1.010	1.000	1.020	0.980	1.040	801,000	804,160	1.0039	0.246	0.244	0.249	0.239	0.254	3,282,394	0.2450	-2.88%
2005-01-21	0	1.040	0.990	1.050	0.920	1.050	2,302,700	2,260,897	0.9818	0.254	0.242	0.256	0.225	0.256	9,436,166	0.2396	11.83%
2005-01-20	0	0.930	0.930	0.940	0.900	0.960	495,000	464,660	0.9387	0.227	0.227	0.229	0.220	0.234	2,028,446	0.2291	-1.06%
2005-01-19	0	0.940	0.910	0.940	0.920	0.950	474,000	443,060	0.9347	0.229	0.222	0.229	0.225	0.232	1,942,390	0.2281	1.08%
2005-01-18	0	0.930	0.920	0.940	0.890	0.940	503,000	460,120	0.9148	0.227	0.225	0.229	0.217	0.229	2,061,229	0.2232	4.49%
2005-01-17	0	0.890	0.890	0.900	0.880	0.920	291,000	256,640	0.8819	0.217	0.217	0.220	0.215	0.225	1,192,480	0.2152	-4.30%
2005-01-14	0	0.930	0.870	0.930	0.870	0.950	502,000	451,740	0.8999	0.227	0.212	0.227	0.212	0.232	2,057,131	0.2196	0.00%
2005-01-13	0	0.930	0.900	0.930	0.900	0.950	588,000	546,820	0.9300	0.227	0.220	0.227	0.220	0.232	2,409,548	0.2269	2.20%
2005-01-12	0	0.910	0.860	0.910	0.860	0.910	454,300	404,660	0.8907	0.222	0.210	0.222	0.210	0.222	1,861,662	0.2174	2.25%
2005-01-11	0	0.890	0.880	0.910	0.880	0.950	344,000	309,440	0.8995	0.217	0.215	0.222	0.215	0.232	1,409,667	0.2195	-3.26%
2005-01-10	0	0.920	0.920	0.930	0.860	0.960	643,000	605,020	0.9409	0.225	0.225	0.227	0.210	0.234	2,634,931	0.2296	-2.13%
2005-01-07	0	0.940	0.870	0.940	0.870	0.980	1,406,000	1,281,050	0.9111	0.229	0.212	0.229	0.212	0.239	5,761,606	0.2223	-3.09%
2005-01-06	0	0.970	0.960	0.970	0.890	1.030	3,340,000	3,249,960	0.9730	0.237	0.234	0.237	0.217	0.251	13,686,886	0.2375	5.43%
2005-01-05	0	0.920	0.890	0.930	0.890	0.950	1,616,000	1,479,010	0.9152	0.225	0.217	0.227	0.217	0.232	6,622,158	0.2233	-5.15%
2005-01-04	0	0.970	0.950	0.970	0.890	1.020	5,539,000	5,342,290	0.9645	0.237	0.232	0.237	0.217	0.249	22,698,103	0.2354	11.49%
2005-01-03	0	0.870	0.870	0.880	0.840	0.910	1,801,000	1,590,870	0.8833	0.212	0.212	0.215	0.205	0.222	7,380,264	0.2156	11.54%
2004-12-31	0	0.780	0.780	0.800	0.780	0.780	9,000	6,980	0.7756	0.190	0.190	0.195	0.190	0.190	36,881	0.1893	0.00%
2004-12-30	0	0.780	0.780	0.810	0.780	0.810	310,000	247,500	0.7984	0.190	0.190	0.198	0.190	0.198	1,270,340	0.1948	-7.14%
2004-12-29	0	0.840	0.820	0.850	0.840	0.840	22,000	18,480	0.8400	0.205	0.200	0.207	0.205	0.205	90,153	0.2050	0.00%
2004-12-28	0	0.840	0.840	0.850	0.840	0.880	151,000	127,610	0.8451	0.205	0.205	0.207	0.205	0.215	618,778	0.2062	0.00%
2004-12-24	0	0.840	0.810	0.840	0.810	0.840	282,000	234,020	0.8299	0.205	0.198	0.205	0.198	0.205	1,155,599	0.2025	0.00%
2004-12-23	0	0.840	0.820	0.840	0.810	0.840	465,200	386,396	0.8306	0.205	0.200	0.205	0.198	0.205	1,906,329	0.2027	1.20%
2004-12-22	0	0.830	0.820	0.830	0.810	0.840	1,355,100	1,121,356	0.8275	0.203	0.200	0.203	0.198	0.205	5,553,024	0.2019	2.47%
2004-12-21	0	0.810	0.810	0.820	0.750	0.810	1,765,000	1,382,230	0.7831	0.198	0.198	0.200	0.183	0.198	7,232,741	0.1911	3.85%
2004-12-20	0	0.780	0.780	0.790	0.770	0.780	143,000	111,210	0.7777	0.190	0.190	0.193	0.188	0.190	585,995	0.1898	-2.50%
2004-12-17	0	0.800	0.780	0.800	0.760	0.800	646,000	504,740	0.7813	0.195	0.190	0.195	0.185	0.195	2,647,224	0.1907	5.26%
2004-12-16	0	0.760	0.760	0.780	0.750	0.810	715,000	555,090	0.7763	0.185	0.185	0.190	0.183	0.198	2,929,977	0.1895	-5.00%
2004-12-15	0	0.800	0.770	0.810	0.770	0.810	1,227,000	974,790	0.7944	0.195	0.188	0.198	0.188	0.198	5,028,087	0.1939	0.00%
2004-12-14	0	0.800	0.780	0.800	0.760	0.800	2,769,000	2,177,940	0.7865	0.195	0.190	0.195	0.185	0.195	11,347,003	0.1919	5.26%
2004-12-13	0	0.760	0.750	0.760	0.680	0.820	1,830,000	1,386,160	0.7575	0.185	0.183	0.185	0.166	0.200	7,499,102	0.1848	7.04%
2004-12-10	0	0.710	0.680	0.710	0.690	0.730	678,000	481,300	0.7099	0.173	0.166	0.173	0.168	0.178	2,778,356	0.1732	0.00%
2004-12-09	0	0.710	0.690	0.710	0.700	0.730	911,249	648,392	0.7115	0.173	0.168	0.173	0.171	0.178	3,734,180	0.1736	1.43%
2004-12-08	0	0.700	0.680	0.700	0.640	0.700	2,900,000	1,993,220	0.6873	0.171	0.166	0.171	0.156	0.171	11,883,824	0.1677	7.69%
2004-12-07	0	0.650	0.660	0.670	0.630	0.660	302,000	193,840	0.6419	0.159	0.161	0.163	0.154	0.161	1,237,557	0.1566	0.00%
2004-12-06	0	0.650	0.650	0.670	0.620	0.630	212,550	133,710	0.6291	0.159	0.159	0.163	0.151	0.154	871,002	0.1535	1.56%
2004-12-03	0	0.640	0.640	0.670	0.640	0.680	1,484,400	980,028	0.6602	0.156	0.156	0.163	0.156	0.166	6,082,879	0.1611	-5.88%
2004-12-02	0	0.680	0.680	0.690	0.680	0.680	141,033	95,861	0.6797	0.166	0.166	0.168	0.166	0.166	577,935	0.1659	-1.45%
2004-12-01	0	0.690	0.680	0.690	0.690	0.690	642,000	442,900	0.6899	0.168	0.166	0.168	0.168	0.168	2,630,833	0.1683	-1.43%
2004-11-30	0	0.700	0.690	0.700	0.700	0.710	477,000	333,920	0.7000	0.171	0.168	0.171	0.171	0.173	1,954,684	0.1708	1.45%
2004-11-29	0	0.690	0.690	0.710	0.690	0.740	3,381,215	2,412,650	0.7135	0.168	0.168	0.173	0.168	0.181	13,855,780	0.1741	2.99%
2004-11-26	0	0.670	0.660	0.680	0.660	0.670	358,000	239,280	0.6684	0.163	0.161	0.166	0.161	0.163	1,467,038	0.1631	-1.47%
2004-11-25	0	0.680	0.670	0.680	0.660	0.710	1,228,000	838,930	0.6832	0.166	0.163	0.166	0.161	0.173	5,032,185	0.1667	-4.23%
2004-11-24	0	0.710	0.680	0.710	0.650	0.720	3,508,000	2,403,245	0.6851	0.173	0.166	0.173	0.159	0.176	14,375,329	0.1672	7.58%
2004-11-23	0	0.660	0.660	0.670	0.640	0.660	1,606,000	1,049,400	0.6534	0.161	0.161	0.163	0.156	0.161	6,581,180	0.1595	1.54%
2004-11-22	0	0.650	0.640	0.650	0.620	0.650	636,000	406,760	0.6396	0.159	0.156	0.159	0.151	0.159	2,606,245	0.1561	4.84%
2004-11-19	0	0.620	0.620	0.630	0.620	0.640	450,000	284,700	0.6327	0.151	0.151	0.154	0.151	0.156	1,844,042	0.1544	-1.59%
2004-11-18	0	0.630	0.620	0.630	0.600	0.630	808,000	496,930	0.6150	0.154	0.151	0.154	0.146	0.154	3,311,079	0.1501	3.28%
2004-11-17	0	0.610	0.600	0.610	0.600	0.610	340,000	206,200	0.6065	0.149	0.146	0.149	0.146	0.149	1,393,276	0.1480	1.67%
2004-11-16	0	0.600	0.590	0.600	0.590	0.610	668,000	404,900	0.6061	0.146	0.144	0.146	0.144	0.149	2,737,377	0.1479	-1.64%
2004-11-15	0	0.610	0.610	0.630	0.610	0.640	943,083	587,428	0.6229	0.149	0.149	0.154	0.149	0.156	3,864,632	0.1520	-4.69%
2004-11-12	0	0.640	0.630	0.640	0.600	0.640	1,610,000	1,009,960	0.6273	0.156	0.154	0.156	0.146	0.156	6,597,571	0.1531	4.92%
2004-11-11	0	0.610	0.580	0.610	0.580	0.610	430,000	256,600	0.5967	0.149	0.142	0.149	0.142	0.149	1,762,084	0.1456	0.00%
2004-11-10	0	0.610	0.610	0.620	0.610	0.620	770,000	474,400	0.6161	0.149	0.149	0.151	0.149	0.151	3,155,360	0.1503	0.00%
2004-11-09	0	0.610	0.610	0.620	0.600	0.620	540,500	326,505	0.6041	0.149	0.149	0.151	0.146	0.151	2,214,899	0.1474	-1.61%
2004-11-08	0	0.620	0.620	0.630	0.620	0.660	2,775,000	1,762,170	0.6350	0.151	0.151	0.154	0.151	0.161	11,371,590	0.1550	1.64%
2004-11-05	0	0.610	0.590	0.610	0.570	0.610	2,576,000	1,535,770	0.5962	0.149	0.144	0.149	0.139	0.149	10,556,114	0.1455	7.02%
2004-11-04	0	0.570	0.570	0.580	0.530	0.600	2,764,000	1,572,040	0.5688	0.139	0.139	0.142	0.129	0.146	11,326,513	0.1388	7.55%
2004-11-03	0	0.530	0.520	0.540	0.520	0.540	795,000	422,120	0.5310	0.129	0.127	0.132	0.127	0.132	3,257,807	0.1296	1.92%
2004-11-02	0	0.520	0.520	0.530	0.520	0.540	1,003,000	530,140	0.5286	0.127	0.127	0.129	0.127	0.132	4,110,164	0.1290	0.00%
2004-11-01	0	0.520	0.510	0.520	0.520	0.530	220,000	115,400	0.5245	0.127	0.124	0.127	0.127	0.129	901,531	0.1280	0.00%
2004-10-29	0	0.520	0.510	0.520	0.510	0.530	548,000	285,390	0.5208	0.127	0.124	0.127	0.124	0.129	2,245,633	0.1271	-3.70%
2004-10-28	0	0.540	0.520	0.540	0.520	0.540	150,000	80,920	0.5395	0.132	0.127	0.132	0.127	0.132	614,681	0.1316	3.85%
2004-10-27	0	0.520	0.520	0.540	-	-	0	0	-	0.127	0.127	0.132	-	-	0	-	0.00%
2004-10-26	0	0.520	0.520	0.540	-	-	0	0	-	0.127	0.127	0.132	-	-	0	-	0.00%
2004-10-25	0	0.520	0.510	0.540	-	-	0	0	-	0.127	0.124	0.132	-	-	0	-	0.00%
2004-10-21	0	0.520	0.520	0.540	0.520	0.520	28,000	14,560	0.5200	0.127	0.127	0.132	0.127	0.127	114,740	0.1269	0.00%
2004-10-20	0	0.520	0.520	0.540	0.520	0.520	56,000	29,120	0.5200	0.127	0.127	0.132	0.127	0.127	229,481	0.1269	0.00%
2004-10-19	0	0.520	0.520	0.540	0.520	0.540	173,000	90,520	0.5232	0.127	0.127	0.132	0.127	0.132	708,932	0.1277	0.00%
2004-10-18	0	0.520	0.520	0.540	-	-	0	0	-	0.127	0.127	0.132	-	-	0	-	0.00%
2004-10-15	0	0.520	0.520	0.540	0.520	0.530	362,000	188,640	0.5211	0.127	0.127	0.132	0.127	0.129	1,483,429	0.1272	0.00%
2004-10-14	0	0.520	0.520	0.540	0.520	0.520	362,000	188,240	0.5200	0.127	0.127	0.132	0.127	0.127	1,483,429	0.1269	0.00%
2004-10-13	0	0.520	0.520	0.550	0.520	0.540	170,000	90,900	0.5347	0.127	0.127	0.134	0.127	0.132	696,638	0.1305	-5.45%
2004-10-12	0	0.550	0.530	0.550	0.550	0.550	100,000	55,000	0.5500	0.134	0.129	0.134	0.134	0.134	409,787	0.1342	1.85%
2004-10-11	0	0.540	0.520	0.550	0.520	0.540	372,000	196,460	0.5281	0.132	0.127	0.134	0.127	0.132	1,524,408	0.1289	1.89%
2004-10-08	0	0.530	0.530	0.540	0.530	0.530	110,000	58,300	0.5300	0.129	0.129	0.132	0.129	0.129	450,766	0.1293	-1.85%
2004-10-07	0	0.540	0.540	0.580	0.540	0.540	195,000	105,260	0.5398	0.132	0.132	0.142	0.132	0.132	799,085	0.1317	0.00%
2004-10-06	0	0.540	0.540	0.550	0.465	0.550	222,000	116,230	0.5236	0.132	0.132	0.134	0.113	0.134	909,727	0.1278	0.00%
2004-10-05	0	0.540	0.520	0.550	-	-	0	0	-	0.132	0.127	0.134	-	-	0	-	0.00%
2004-10-04	0	0.540	0.520	0.580	-	-	0	0	-	0.132	0.127	0.142	-	-	0	-	0.00%
2004-09-30	0	0.540	0.520	0.560	0.540	0.540	110,000	59,400	0.5400	0.132	0.127	0.137	0.132	0.132	450,766	0.1318	0.00%
2004-09-28	0	0.540	0.500	-	-	-	0	0	-	0.132	0.122	-	-	-	0	-	0.00%
2004-09-27	0	0.540	0.530	0.540	-	-	0	0	-	0.132	0.129	0.132	-	-	0	-	0.00%
2004-09-24	0	0.540	0.530	0.580	0.530	0.540	190,000	101,180	0.5325	0.132	0.129	0.142	0.129	0.132	778,595	0.1300	0.00%
2004-09-23	0	0.540	0.540	0.560	0.540	0.540	100,550	54,308	0.5401	0.132	0.132	0.137	0.132	0.132	412,041	0.1318	-1.82%
2004-09-22	0	0.550	0.540	0.570	0.550	0.550	10,000	5,500	0.5500	0.134	0.132	0.139	0.134	0.134	40,979	0.1342	-6.78%
2004-09-21	0	0.590	0.540	0.590	0.540	0.590	96,000	52,140	0.5431	0.144	0.132	0.144	0.132	0.144	393,396	0.1325	5.36%
2004-09-20	0	0.560	0.540	0.560	0.540	0.560	164,000	88,800	0.5415	0.137	0.132	0.137	0.132	0.137	672,051	0.1321	0.00%
2004-09-17	0	0.560	0.550	0.570	0.550	0.560	144,000	79,820	0.5543	0.137	0.134	0.139	0.134	0.137	590,093	0.1353	1.82%
2004-09-16	0	0.550	0.550	0.560	0.540	0.550	148,800	80,720	0.5425	0.134	0.134	0.137	0.132	0.134	609,763	0.1324	0.00%
2004-09-15	0	0.550	0.540	0.550	0.540	0.550	120,000	65,000	0.5417	0.134	0.132	0.134	0.132	0.134	491,744	0.1322	1.85%
2004-09-14	0	0.540	0.540	0.560	0.540	0.550	142,000	77,180	0.5435	0.132	0.132	0.137	0.132	0.134	581,898	0.1326	-1.82%
2004-09-13	0	0.550	0.540	0.560	0.540	0.550	188,000	102,800	0.5468	0.134	0.132	0.137	0.132	0.134	770,400	0.1334	3.77%
2004-09-10	0	0.530	0.530	0.540	0.520	0.530	104,000	54,780	0.5267	0.129	0.129	0.132	0.127	0.129	426,179	0.1285	0.00%
2004-09-09	0	0.530	0.530	0.550	0.530	0.530	6,000	3,180	0.5300	0.129	0.129	0.134	0.129	0.129	24,587	0.1293	-3.64%
2004-09-08	0	0.550	0.540	0.550	0.550	0.600	243,000	135,740	0.5586	0.134	0.132	0.134	0.134	0.146	995,782	0.1363	-1.79%
2004-09-07	0	0.560	0.560	0.580	0.520	0.580	713,000	393,610	0.5520	0.137	0.137	0.142	0.127	0.142	2,921,781	0.1347	5.66%
2004-09-06	0	0.530	0.530	0.540	0.510	0.530	79,166	40,808	0.5155	0.129	0.129	0.132	0.124	0.129	324,412	0.1258	-1.85%
2004-09-03	0	0.540	0.510	0.550	-	-	0	0	-	0.132	0.124	0.134	-	-	0	-	0.00%
2004-09-02	0	0.540	0.510	0.540	0.520	0.540	175,000	93,490	0.5342	0.132	0.124	0.132	0.127	0.132	717,127	0.1304	3.85%
2004-09-01	0	0.520	0.520	0.540	0.510	0.520	149,000	77,330	0.5190	0.127	0.127	0.132	0.124	0.127	610,583	0.1266	0.00%
2004-08-31	0	0.520	0.510	0.520	0.520	0.520	112,000	58,240	0.5200	0.127	0.124	0.127	0.127	0.127	458,961	0.1269	1.96%
2004-08-30	0	0.510	0.510	0.530	0.500	0.500	100,000	50,000	0.5000	0.124	0.124	0.129	0.122	0.122	409,787	0.1220	2.00%
2004-08-27	0	0.500	0.500	0.510	0.500	0.520	863,500	438,900	0.5083	0.122	0.122	0.124	0.122	0.127	3,538,511	0.1240	4.17%
2004-08-26	0	0.480	0.480	0.495	0.475	0.475	90,000	42,750	0.4750	0.117	0.117	0.121	0.116	0.116	368,808	0.1159	0.00%
2004-08-25	0	0.480	0.470	0.490	0.480	0.490	418,000	201,690	0.4825	0.117	0.115	0.120	0.117	0.120	1,712,910	0.1177	7.87%
2004-08-24	0	0.445	0.445	-	0.410	0.445	363,600	152,288	0.4188	0.109	0.109	-	0.100	0.109	1,489,986	0.1022	1.14%
2004-08-23	0	0.440	0.425	-	0.440	0.440	150,000	66,000	0.4400	0.107	0.104	-	0.107	0.107	614,681	0.1074	0.00%
2004-08-20	0	0.440	0.410	0.460	-	-	0	0	-	0.107	0.100	0.112	-	-	0	-	0.00%
2004-08-19	0	0.440	0.410	-	-	-	0	0	-	0.107	0.100	-	-	-	0	-	0.00%
2004-08-18	0	0.440	0.440	0.480	0.420	0.440	4,000	1,720	0.4300	0.107	0.107	0.117	0.102	0.107	16,391	0.1049	4.76%
2004-08-17	0	0.420	0.410	-	0.420	0.420	2,000	840	0.4200	0.102	0.100	-	0.102	0.102	8,196	0.1025	-4.55%
2004-08-16	0	0.440	0.420	0.450	0.440	0.440	10,000	4,400	0.4400	0.107	0.102	0.110	0.107	0.107	40,979	0.1074	-2.22%
2004-08-13	0	0.450	0.450	0.470	0.430	0.450	125,000	56,140	0.4491	0.110	0.110	0.115	0.105	0.110	512,234	0.1096	-4.26%
2004-08-12	0	0.470	-	0.470	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2004-08-11	0	0.470	-	0.470	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2004-08-10	0	0.470	0.440	0.470	-	-	0	0	-	0.115	0.107	0.115	-	-	0	-	0.00%
2004-08-09	0	0.470	0.440	0.480	-	-	0	0	-	0.115	0.107	0.117	-	-	0	-	0.00%
2004-08-06	0	0.470	0.470	0.490	0.450	0.450	5,000	2,240	0.4480	0.115	0.115	0.120	0.110	0.110	20,489	0.1093	-1.05%
2004-08-05	0	0.475	0.475	0.490	0.470	0.470	10,000	4,700	0.4700	0.116	0.116	0.120	0.115	0.115	40,979	0.1147	1.06%
2004-08-04	0	0.470	0.470	0.500	0.450	0.475	26,000	12,100	0.4654	0.115	0.115	0.122	0.110	0.116	106,545	0.1136	0.00%
2004-08-03	0	0.470	0.470	0.510	0.460	0.460	5,000	2,290	0.4580	0.115	0.115	0.124	0.112	0.112	20,489	0.1118	-2.08%
2004-08-02	0	0.480	0.440	0.500	-	-	0	0	-	0.117	0.107	0.122	-	-	0	-	0.00%
2004-07-30	0	0.480	0.480	0.500	0.480	0.480	40,000	19,200	0.4800	0.117	0.117	0.122	0.117	0.117	163,915	0.1171	1.05%
2004-07-29	0	0.475	0.475	0.495	-	-	0	0	-	0.116	0.116	0.121	-	-	0	-	0.00%
2004-07-28	0	0.475	0.475	0.495	-	-	5,000	2,350	0.4700	0.116	0.116	0.121	-	-	20,489	0.1147	0.00%
2004-07-27	0	0.475	0.475	0.500	-	-	0	0	-	0.116	0.116	0.122	-	-	0	-	1.06%
2004-07-26	0	0.470	0.450	0.510	-	-	0	0	-	0.115	0.110	0.124	-	-	0	-	0.00%
2004-07-23	0	0.470	0.470	0.510	0.450	0.450	5,000	2,230	0.4460	0.115	0.115	0.124	0.110	0.110	20,489	0.1088	2.17%
2004-07-22	0	0.460	0.460	0.500	0.460	0.480	154,000	72,040	0.4678	0.112	0.112	0.122	0.112	0.117	631,072	0.1142	-3.16%
2004-07-21	0	0.475	0.460	0.490	-	-	0	0	-	0.116	0.112	0.120	-	-	0	-	0.00%
2004-07-20	0	0.475	0.460	0.490	-	-	0	0	-	0.116	0.112	0.120	-	-	0	-	0.00%
2004-07-19	0	0.475	0.460	0.490	-	-	0	0	-	0.116	0.112	0.120	-	-	0	-	0.00%
2004-07-16	0	0.475	0.460	0.510	-	-	0	0	-	0.116	0.112	0.124	-	-	0	-	0.00%
2004-07-15	0	0.475	0.475	0.480	0.460	0.460	50,000	23,000	0.4600	0.116	0.116	0.117	0.112	0.112	204,894	0.1123	-1.04%
2004-07-14	0	0.480	0.480	0.510	0.470	0.495	7,000	3,350	0.4786	0.117	0.117	0.124	0.115	0.121	28,685	0.1168	-3.03%
2004-07-13	0	0.495	0.495	0.510	0.470	0.470	2,000	940	0.4700	0.121	0.121	0.124	0.115	0.115	8,196	0.1147	1.02%
2004-07-12	0	0.490	0.460	0.495	-	-	0	0	-	0.120	0.112	0.121	-	-	0	-	0.00%
2004-07-09	0	0.490	0.490	0.495	0.470	0.470	30,000	14,100	0.4700	0.120	0.120	0.121	0.115	0.115	122,936	0.1147	-1.01%
2004-07-08	0	0.495	0.495	0.510	0.470	0.495	52,000	25,690	0.4940	0.121	0.121	0.124	0.115	0.121	213,089	0.1206	5.32%
2004-07-07	0	0.470	0.470	0.510	-	-	1,000	430	0.4300	0.115	0.115	0.124	-	-	4,098	0.1049	3.30%
2004-07-06	0	0.455	0.455	-	-	-	0	0	-	0.111	0.111	-	-	-	0	-	1.11%
2004-07-05	0	0.450	0.450	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	1.12%
2004-07-02	0	0.445	0.445	-	0.440	0.440	10,000	4,400	0.4400	0.109	0.109	-	0.107	0.107	40,979	0.1074	-2.20%
2004-06-30	0	0.455	0.455	0.460	0.445	0.455	15,000	6,690	0.4460	0.111	0.111	0.112	0.109	0.111	61,468	0.1088	4.60%
2004-06-29	0	0.435	0.435	-	-	-	550	226	0.4109	0.106	0.106	-	-	-	2,254	0.1003	0.00%
2004-06-28	0	0.435	0.435	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.00%
2004-06-25	0	0.435	0.435	0.465	0.430	0.430	4,000	1,730	0.4325	0.106	0.106	0.113	0.105	0.105	16,391	0.1055	1.16%
2004-06-24	0	0.430	0.420	-	-	-	0	0	-	0.105	0.102	-	-	-	0	-	0.00%
2004-06-23	0	0.430	0.430	0.470	0.430	0.430	5,000	2,120	0.4240	0.105	0.105	0.115	0.105	0.105	20,489	0.1035	0.00%
2004-06-21	0	0.430	0.430	0.470	-	-	0	0	-	0.105	0.105	0.115	-	-	0	-	0.00%
2004-06-18	0	0.430	0.430	0.490	0.430	0.450	182,000	80,820	0.4441	0.105	0.105	0.120	0.105	0.110	745,812	0.1084	0.00%
2004-06-17	0	0.430	0.420	0.475	0.430	0.430	15,000	6,400	0.4267	0.105	0.102	0.116	0.105	0.105	61,468	0.1041	-5.49%
2004-06-16	0	0.455	0.450	0.480	-	-	0	0	-	0.111	0.110	0.117	-	-	0	-	0.00%
2004-06-15	0	0.455	0.450	0.495	-	-	0	0	-	0.111	0.110	0.121	-	-	0	-	0.00%
2004-06-14	0	0.455	0.455	0.510	0.455	0.460	59,000	26,940	0.4566	0.111	0.111	0.124	0.111	0.112	241,774	0.1114	-5.21%
2004-06-11	0	0.480	0.455	0.520	0.480	0.480	50,000	24,000	0.4800	0.117	0.111	0.127	0.117	0.117	204,894	0.1171	4.35%
2004-06-10	0	0.460	0.460	0.490	0.460	0.460	5,000	2,270	0.4540	0.112	0.112	0.120	0.112	0.112	20,489	0.1108	-4.17%
2004-06-09	0	0.480	0.460	0.500	0.480	0.480	84,000	40,320	0.4800	0.117	0.112	0.122	0.117	0.117	344,221	0.1171	4.35%
2004-06-08	0	0.460	0.450	0.490	-	-	0	0	-	0.112	0.110	0.120	-	-	0	-	0.00%
2004-06-07	0	0.460	0.460	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2004-06-04	0	0.460	0.460	0.490	-	-	0	0	-	0.112	0.112	0.120	-	-	0	-	2.22%
2004-06-03	0	0.450	0.450	0.500	0.450	0.450	3,000	1,330	0.4433	0.110	0.110	0.122	0.110	0.110	12,294	0.1082	-2.17%
2004-06-02	0	0.460	0.460	0.500	0.460	0.460	180,000	82,800	0.4600	0.112	0.112	0.122	0.112	0.112	737,617	0.1123	0.00%
2004-06-01	0	0.460	0.460	0.490	0.450	0.460	352,000	160,400	0.4557	0.112	0.112	0.120	0.110	0.112	1,442,450	0.1112	1.10%
2004-05-31	0	0.455	0.455	0.465	0.455	0.455	20,000	9,100	0.4550	0.111	0.111	0.113	0.111	0.111	81,957	0.1110	-2.15%
2004-05-28	0	0.465	0.465	0.495	0.460	0.460	29,000	13,320	0.4593	0.113	0.113	0.121	0.112	0.112	118,838	0.1121	-5.10%
2004-05-27	0	0.490	0.480	0.490	0.480	0.490	24,000	11,560	0.4817	0.120	0.117	0.120	0.117	0.120	98,349	0.1175	4.26%
2004-05-25	0	0.470	0.465	0.490	0.470	0.470	108,000	50,760	0.4700	0.115	0.113	0.120	0.115	0.115	442,570	0.1147	0.00%
2004-05-24	0	0.470	0.470	0.480	0.470	0.470	240,000	112,800	0.4700	0.115	0.115	0.117	0.115	0.115	983,489	0.1147	1.08%
2004-05-21	0	0.465	0.455	0.480	0.435	0.470	5,140,000	2,323,800	0.4521	0.113	0.111	0.117	0.106	0.115	21,063,053	0.1103	6.90%
2004-05-20	0	0.435	0.435	0.460	0.425	0.435	6,991,000	3,040,140	0.4349	0.106	0.106	0.112	0.104	0.106	28,648,211	0.1061	-1.14%
2004-05-19	0	0.440	0.440	0.470	0.425	0.440	4,877,000	2,097,310	0.4300	0.107	0.107	0.115	0.104	0.107	19,985,313	0.1049	3.53%
2004-05-18	0	0.425	0.415	0.425	0.420	0.430	4,022,000	1,695,340	0.4215	0.104	0.101	0.104	0.102	0.105	16,481,634	0.1029	-1.16%
2004-05-17	0	0.430	0.405	0.440	0.430	0.460	3,414,000	1,542,870	0.4519	0.105	0.099	0.107	0.105	0.112	13,990,129	0.1103	-8.51%
2004-05-14	0	0.470	0.465	0.470	0.450	0.495	1,965,000	954,930	0.4860	0.115	0.113	0.115	0.110	0.121	8,052,315	0.1186	-6.00%
2004-05-13	0	0.500	0.500	0.530	0.500	0.500	506,000	253,000	0.5000	0.122	0.122	0.129	0.122	0.122	2,073,522	0.1220	0.00%
2004-05-12	0	0.500	0.490	0.530	-	-	0	0	-	0.122	0.120	0.129	-	-	0	-	0.00%
2004-05-11	0	0.500	0.530	0.540	0.500	0.500	50,000	25,000	0.5000	0.122	0.129	0.132	0.122	0.122	204,894	0.1220	-9.09%
2004-05-10	0	0.550	0.500	0.550	-	-	0	0	-	0.134	0.122	0.134	-	-	0	-	-3.51%
2004-05-07	0	0.570	0.510	0.580	-	-	0	0	-	0.139	0.124	0.142	-	-	0	-	0.00%
2004-05-06	0	0.570	0.510	0.570	0.570	0.570	15,000	8,300	0.5533	0.139	0.124	0.139	0.139	0.139	61,468	0.1350	9.62%
2004-05-05	0	0.520	0.510	0.580	0.520	0.520	10,000	5,200	0.5200	0.127	0.124	0.142	0.127	0.127	40,979	0.1269	0.00%
2004-05-04	0	0.520	0.520	0.590	0.520	0.520	12,000	6,240	0.5200	0.127	0.127	0.144	0.127	0.127	49,174	0.1269	0.97%
2004-05-03	0	0.515	0.500	0.590	-	-	0	0	-	0.126	0.122	0.144	-	-	0	-	0.00%
2004-04-30	0	0.515	0.470	0.590	-	-	0	0	-	0.126	0.115	0.144	-	-	0	-	0.00%
2004-04-29	0	0.530	0.530	0.560	0.530	0.530	24,000	12,720	0.5300	0.126	0.126	0.133	0.126	0.126	101,213	0.1257	-10.17%
2004-04-28	0	0.590	0.530	0.590	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	0.00%
2004-04-27	0	0.590	0.530	0.590	0.590	0.590	6,000	3,540	0.5900	0.140	0.126	0.140	0.140	0.140	25,303	0.1399	9.26%
2004-04-26	0	0.540	0.540	0.580	0.540	0.540	28,000	15,120	0.5400	0.128	0.128	0.138	0.128	0.128	118,082	0.1280	0.00%
2004-04-23	0	0.540	0.540	0.580	-	-	0	0	-	0.128	0.128	0.138	-	-	0	-	0.00%
2004-04-22	0	0.540	0.540	0.550	-	-	0	0	-	0.128	0.128	0.130	-	-	0	-	1.89%
2004-04-21	0	0.530	0.530	0.590	0.520	0.520	100,000	52,000	0.5200	0.126	0.126	0.140	0.123	0.123	421,723	0.1233	-7.02%
2004-04-20	0	0.570	0.570	0.600	0.560	0.570	308,000	173,260	0.5625	0.135	0.135	0.142	0.133	0.135	1,298,905	0.1334	-3.39%
2004-04-19	0	0.590	0.560	0.590	-	-	1,250	663	0.5304	0.140	0.133	0.140	-	-	5,272	0.1258	0.00%
2004-04-16	0	0.590	0.580	0.590	0.560	0.590	50,000	29,140	0.5828	0.140	0.138	0.140	0.133	0.140	210,861	0.1382	5.36%
2004-04-15	0	0.560	0.560	0.600	0.560	0.560	180,000	100,800	0.5600	0.133	0.133	0.142	0.133	0.133	759,101	0.1328	-1.75%
2004-04-14	0	0.570	0.560	0.600	0.570	0.580	50,000	28,700	0.5740	0.135	0.133	0.142	0.135	0.138	210,861	0.1361	-3.39%
2004-04-13	0	0.590	0.590	0.600	0.580	0.590	170,000	98,800	0.5812	0.140	0.140	0.142	0.138	0.140	716,928	0.1378	0.00%
2004-04-08	0	0.590	0.580	0.600	0.580	0.590	108,000	63,300	0.5861	0.140	0.138	0.142	0.138	0.140	455,460	0.1390	-1.67%
2004-04-07	0	0.600	0.570	0.600	-	-	0	0	-	0.142	0.135	0.142	-	-	0	-	-4.76%
2004-04-06	0	0.630	0.590	0.630	0.590	0.630	181,083	110,565	0.6106	0.149	0.140	0.149	0.140	0.149	763,668	0.1448	10.53%
2004-04-02	0	0.570	0.570	0.590	0.570	0.580	85,000	48,610	0.5719	0.135	0.135	0.140	0.135	0.138	358,464	0.1356	0.00%
2004-04-01	0	0.570	0.570	0.600	0.570	0.580	206,000	118,420	0.5749	0.135	0.135	0.142	0.135	0.138	868,748	0.1363	-1.72%
2004-03-31	0	0.580	0.580	0.600	0.580	0.580	88,000	51,040	0.5800	0.138	0.138	0.142	0.138	0.138	371,116	0.1375	-3.33%
2004-03-30	0	0.600	0.570	0.600	0.560	0.600	184,000	107,420	0.5838	0.142	0.135	0.142	0.133	0.142	775,970	0.1384	3.45%
2004-03-29	0	0.580	0.570	0.600	-	-	0	0	-	0.138	0.135	0.142	-	-	0	-	0.00%
2004-03-26	0	0.580	0.580	0.620	0.580	0.600	342,000	201,360	0.5888	0.138	0.138	0.147	0.138	0.142	1,442,291	0.1396	-3.33%
2004-03-25	0	0.600	0.600	0.620	0.590	0.600	118,000	70,500	0.5975	0.142	0.142	0.147	0.140	0.142	497,633	0.1417	-1.64%
2004-03-24	0	0.610	0.600	0.610	0.600	0.610	152,000	91,400	0.6013	0.145	0.142	0.145	0.142	0.145	641,018	0.1426	1.67%
2004-03-23	0	0.600	0.600	0.640	0.590	0.600	47,000	27,930	0.5943	0.142	0.142	0.152	0.140	0.142	198,210	0.1409	0.00%
2004-03-22	0	0.600	0.590	0.600	0.590	0.620	161,000	97,520	0.6057	0.142	0.140	0.142	0.140	0.147	678,973	0.1436	-6.25%
2004-03-19	0	0.640	0.620	0.640	-	-	0	0	-	0.152	0.147	0.152	-	-	0	-	0.00%
2004-03-18	0	0.640	0.610	0.640	0.620	0.640	50,000	31,320	0.6264	0.152	0.145	0.152	0.147	0.152	210,861	0.1485	3.23%
2004-03-17	0	0.620	0.620	0.640	0.620	0.620	190,000	117,800	0.6200	0.147	0.147	0.152	0.147	0.147	801,273	0.1470	-1.59%
2004-03-16	0	0.630	0.610	0.630	0.610	0.630	152,000	93,360	0.6142	0.149	0.145	0.149	0.145	0.149	641,018	0.1456	1.61%
2004-03-15	0	0.620	0.610	0.650	0.620	0.620	100,000	62,000	0.6200	0.147	0.145	0.154	0.147	0.147	421,723	0.1470	0.00%
2004-03-12	0	0.620	0.620	0.640	0.600	0.630	338,000	208,360	0.6164	0.147	0.147	0.152	0.142	0.149	1,425,422	0.1462	-1.59%
2004-03-11	0	0.630	0.620	0.640	0.620	0.640	494,000	308,700	0.6249	0.149	0.147	0.152	0.147	0.152	2,083,309	0.1482	-3.08%
2004-03-10	0	0.650	0.630	0.670	0.630	0.650	190,000	121,500	0.6395	0.154	0.149	0.159	0.149	0.154	801,273	0.1516	0.00%
2004-03-09	0	0.650	0.650	0.670	0.620	0.660	700,000	457,140	0.6531	0.154	0.154	0.159	0.147	0.157	2,952,058	0.1549	-5.80%
2004-03-08	0	0.690	0.670	0.700	0.620	0.690	208,000	143,380	0.6893	0.164	0.159	0.166	0.147	0.164	877,183	0.1635	4.55%
2004-03-05	0	0.660	0.650	0.690	0.660	0.670	368,000	243,680	0.6622	0.157	0.154	0.164	0.157	0.159	1,551,939	0.1570	0.00%
2004-03-04	0	0.660	0.660	0.670	0.650	0.650	50,000	32,500	0.6500	0.157	0.157	0.159	0.154	0.154	210,861	0.1541	1.54%
2004-03-03	0	0.650	0.650	0.670	0.650	0.680	382,000	250,700	0.6563	0.154	0.154	0.159	0.154	0.161	1,610,980	0.1556	-4.41%
2004-03-02	0	0.680	0.670	0.690	0.670	0.680	78,000	52,680	0.6754	0.161	0.159	0.164	0.159	0.161	328,944	0.1601	1.49%
2004-03-01	0	0.670	0.670	0.680	0.670	0.680	546,000	368,220	0.6744	0.159	0.159	0.161	0.159	0.161	2,302,605	0.1599	-2.90%
2004-02-27	0	0.690	0.680	0.700	0.650	0.700	320,000	218,600	0.6831	0.164	0.161	0.166	0.154	0.166	1,349,512	0.1620	1.47%
2004-02-26	0	0.680	0.670	0.680	0.660	0.680	362,000	242,700	0.6704	0.161	0.159	0.161	0.157	0.161	1,526,636	0.1590	3.03%
2004-02-25	0	0.660	0.650	0.680	0.660	0.660	106,000	69,850	0.6590	0.157	0.154	0.161	0.157	0.157	447,026	0.1563	-1.49%
2004-02-24	0	0.670	0.670	0.680	0.670	0.690	791,000	532,180	0.6728	0.159	0.159	0.161	0.159	0.164	3,335,825	0.1595	-2.90%
2004-02-23	0	0.690	0.690	0.700	0.680	0.700	262,000	181,960	0.6945	0.164	0.164	0.166	0.161	0.166	1,104,913	0.1647	-1.43%
2004-02-20	0	0.700	0.690	0.700	0.700	0.700	251,000	175,650	0.6998	0.166	0.164	0.166	0.166	0.166	1,058,524	0.1659	0.00%
2004-02-19	0	0.700	0.700	0.710	0.690	0.700	1,400,000	971,030	0.6936	0.166	0.166	0.168	0.164	0.166	5,904,116	0.1645	0.00%
2004-02-18	0	0.700	0.700	0.720	0.690	0.720	1,580,000	1,112,700	0.7042	0.166	0.166	0.171	0.164	0.171	6,663,217	0.1670	-2.78%
2004-02-17	0	0.720	0.680	0.720	0.680	0.730	889,000	626,010	0.7042	0.171	0.161	0.171	0.161	0.173	3,749,114	0.1670	-1.37%
2004-02-16	0	0.730	0.720	0.730	0.680	0.740	2,165,600	1,549,576	0.7155	0.173	0.171	0.173	0.161	0.175	9,132,824	0.1697	5.80%
2004-02-13	0	0.690	0.680	0.700	0.660	0.700	3,374,000	2,321,060	0.6879	0.164	0.161	0.166	0.157	0.166	14,228,919	0.1631	2.99%
2004-02-12	0	0.670	0.660	0.690	0.640	0.670	766,500	505,300	0.6592	0.159	0.157	0.164	0.152	0.159	3,232,503	0.1563	3.08%
2004-02-11	0	0.650	0.650	0.660	0.630	0.650	816,200	524,402	0.6425	0.154	0.154	0.157	0.149	0.154	3,442,100	0.1523	3.17%
2004-02-10	0	0.630	0.620	0.640	0.630	0.630	620,000	390,600	0.6300	0.149	0.147	0.152	0.149	0.149	2,614,680	0.1494	0.00%
2004-02-09	0	0.630	0.620	0.640	0.600	0.640	915,500	573,755	0.6267	0.149	0.147	0.152	0.142	0.152	3,860,870	0.1486	3.28%
2004-02-06	0	0.610	0.600	0.610	0.580	0.610	610,000	362,800	0.5948	0.145	0.142	0.145	0.138	0.145	2,572,508	0.1410	7.02%
2004-02-05	0	0.570	0.570	0.600	0.560	0.580	100,000	57,140	0.5714	0.135	0.135	0.142	0.133	0.138	421,723	0.1355	-1.72%
2004-02-04	0	0.580	0.570	0.580	0.570	0.580	350,000	200,900	0.5740	0.138	0.135	0.138	0.135	0.138	1,476,029	0.1361	1.75%
2004-02-03	0	0.570	0.570	0.580	0.540	0.570	634,000	358,840	0.5660	0.135	0.135	0.138	0.128	0.135	2,673,721	0.1342	3.64%
2004-02-02	0	0.550	0.550	0.570	0.550	0.580	914,000	514,480	0.5629	0.130	0.130	0.135	0.130	0.138	3,854,544	0.1335	-5.17%
2004-01-30	0	0.580	0.580	0.610	0.580	0.590	490,000	285,900	0.5835	0.138	0.138	0.145	0.138	0.140	2,066,441	0.1384	-1.69%
2004-01-29	0	0.590	0.590	0.620	0.580	0.610	712,000	422,700	0.5937	0.140	0.140	0.147	0.138	0.145	3,002,665	0.1408	-3.28%
2004-01-28	0	0.610	0.600	0.620	0.610	0.630	883,000	548,010	0.6206	0.145	0.142	0.147	0.145	0.149	3,723,810	0.1472	-4.69%
2004-01-27	0	0.640	0.630	0.650	0.610	0.640	664,000	415,180	0.6253	0.152	0.149	0.154	0.145	0.152	2,800,238	0.1483	0.00%
2004-01-26	0	0.640	0.630	0.650	0.630	0.680	1,386,000	901,420	0.6504	0.152	0.149	0.154	0.149	0.161	5,845,075	0.1542	-1.54%
2004-01-21	0	0.650	0.650	0.660	0.600	0.680	7,639,000	4,899,420	0.6414	0.154	0.154	0.157	0.142	0.161	32,215,387	0.1521	10.17%
2004-01-20	0	0.590	0.590	0.600	0.590	0.620	4,329,980	2,600,309	0.6005	0.140	0.140	0.142	0.140	0.147	18,260,503	0.1424	-1.67%
2004-01-19	0	0.600	0.580	0.600	0.560	0.610	608,200	358,768	0.5899	0.142	0.138	0.142	0.133	0.145	2,564,917	0.1399	7.14%
2004-01-16	0	0.560	0.560	0.580	0.560	0.570	728,000	413,000	0.5673	0.133	0.133	0.138	0.133	0.135	3,070,140	0.1345	-3.45%
2004-01-15	0	0.580	0.580	0.590	0.530	0.600	1,281,000	722,420	0.5640	0.138	0.138	0.140	0.126	0.142	5,402,266	0.1337	7.41%
2004-01-14	0	0.540	0.540	0.550	0.540	0.540	195,000	105,260	0.5398	0.128	0.128	0.130	0.128	0.128	822,359	0.1280	1.89%
2004-01-13	0	0.530	0.530	0.550	0.530	0.550	384,000	207,400	0.5401	0.126	0.126	0.130	0.126	0.130	1,619,415	0.1281	-3.64%
2004-01-12	0	0.550	0.540	0.560	0.520	0.570	586,500	321,780	0.5486	0.130	0.128	0.133	0.123	0.135	2,473,403	0.1301	1.85%
2004-01-09	0	0.540	0.530	0.540	0.520	0.540	50,000	26,200	0.5240	0.128	0.126	0.128	0.123	0.128	210,861	0.1243	3.85%
2004-01-08	0	0.520	0.520	0.530	0.520	0.530	284,000	147,880	0.5207	0.123	0.123	0.126	0.123	0.126	1,197,692	0.1235	-1.89%
2004-01-07	0	0.530	0.520	0.530	0.520	0.540	890,000	469,640	0.5277	0.126	0.123	0.126	0.123	0.128	3,753,331	0.1251	-5.36%
2004-01-06	0	0.560	0.540	0.560	0.500	0.560	1,130,100	613,217	0.5426	0.133	0.128	0.133	0.119	0.133	4,765,887	0.1287	5.66%
2004-01-05	0	0.530	0.520	0.530	0.495	0.530	1,240,000	626,340	0.5051	0.126	0.123	0.126	0.117	0.126	5,229,360	0.1198	0.00%
2004-01-02	0	0.530	0.530	0.540	0.500	0.540	396,000	209,405	0.5288	0.126	0.126	0.128	0.119	0.128	1,670,021	0.1254	6.00%
2003-12-31	0	0.500	0.500	0.520	0.500	0.500	148,500	74,225	0.4998	0.119	0.119	0.123	0.119	0.119	626,258	0.1185	0.00%
2003-12-30	0	0.500	0.500	0.510	0.490	0.510	566,000	282,100	0.4984	0.119	0.119	0.121	0.116	0.121	2,386,950	0.1182	-1.96%
2003-12-29	0	0.510	0.495	0.510	-	-	0	0	-	0.121	0.117	0.121	-	-	0	-	-3.77%
2003-12-24	0	0.530	0.500	0.530	0.500	0.530	57,650	28,892	0.5012	0.126	0.119	0.126	0.119	0.126	243,123	0.1188	0.00%
2003-12-23	0	0.530	0.510	0.530	0.510	0.550	1,601,500	851,210	0.5315	0.126	0.121	0.126	0.121	0.130	6,753,887	0.1260	0.00%
2003-12-22	0	0.530	0.510	0.530	0.510	0.530	890,200	457,754	0.5142	0.126	0.121	0.126	0.121	0.126	3,754,174	0.1219	8.16%
2003-12-19	0	0.490	0.485	0.495	0.450	0.490	754,000	359,280	0.4765	0.116	0.115	0.117	0.107	0.116	3,179,788	0.1130	0.00%
2003-12-18	0	0.490	0.475	0.490	0.475	0.500	206,000	98,010	0.4758	0.116	0.113	0.116	0.113	0.119	868,748	0.1128	4.26%
2003-12-17	0	0.470	0.460	0.470	0.460	0.485	2,325,000	1,106,150	0.4758	0.111	0.109	0.111	0.109	0.115	9,805,050	0.1128	1.08%
2003-12-16	0	0.465	0.425	0.470	-	-	0	0	-	0.110	0.101	0.111	-	-	0	-	0.00%
2003-12-15	0	0.465	0.465	0.470	0.450	0.460	272,100	124,143	0.4562	0.110	0.110	0.111	0.107	0.109	1,147,507	0.1082	-1.06%
2003-12-12	0	0.470	0.460	0.470	0.450	0.470	413,000	190,660	0.4616	0.111	0.109	0.111	0.107	0.111	1,741,714	0.1095	4.44%
2003-12-11	0	0.450	0.445	0.455	0.440	0.450	40,000	17,900	0.4475	0.107	0.106	0.108	0.104	0.107	168,689	0.1061	-2.17%
2003-12-10	0	0.460	0.460	0.480	0.450	0.480	176,591	80,802	0.4576	0.109	0.109	0.114	0.107	0.114	744,724	0.1085	2.22%
2003-12-09	0	0.450	0.450	0.455	0.450	0.450	100,000	45,000	0.4500	0.107	0.107	0.108	0.107	0.107	421,723	0.1067	-1.10%
2003-12-08	0	0.455	0.455	0.460	0.450	0.455	192,000	86,990	0.4531	0.108	0.108	0.109	0.107	0.108	809,707	0.1074	0.00%
2003-12-05	0	0.455	0.435	0.490	-	-	1,500	615	0.4100	0.108	0.103	0.116	-	-	6,326	0.0972	0.00%
2003-12-04	0	0.455	0.445	0.455	0.440	0.455	97,000	43,090	0.4442	0.108	0.106	0.108	0.104	0.108	409,071	0.1053	2.25%
2003-12-03	0	0.445	0.445	0.460	0.445	0.445	54,000	24,030	0.4450	0.106	0.106	0.109	0.106	0.106	227,730	0.1055	1.14%
2003-12-02	0	0.440	0.440	0.450	0.440	0.445	172,000	75,700	0.4401	0.104	0.104	0.107	0.104	0.106	725,363	0.1044	-2.22%
2003-12-01	0	0.450	0.445	0.460	0.450	0.450	101,000	45,430	0.4498	0.107	0.106	0.109	0.107	0.107	425,940	0.1067	0.00%
2003-11-28	0	0.450	0.450	0.460	0.430	0.430	5,000	2,130	0.4260	0.107	0.107	0.109	0.102	0.102	21,086	0.1010	2.27%
2003-11-27	0	0.440	0.440	0.450	0.440	0.440	81,000	35,620	0.4398	0.104	0.104	0.107	0.104	0.104	341,595	0.1043	0.00%
2003-11-26	0	0.440	0.440	0.455	0.440	0.445	216,000	95,420	0.4418	0.104	0.104	0.108	0.104	0.106	910,921	0.1048	-1.12%
2003-11-25	0	0.445	0.445	0.460	0.440	0.455	289,000	130,630	0.4520	0.106	0.106	0.109	0.104	0.108	1,218,778	0.1072	2.30%
2003-11-24	0	0.435	0.435	0.450	0.430	0.435	272,000	117,820	0.4332	0.103	0.103	0.107	0.102	0.103	1,147,085	0.1027	0.00%
2003-11-21	0	0.435	0.435	0.450	0.410	0.430	45,000	19,230	0.4273	0.103	0.103	0.107	0.097	0.102	189,775	0.1013	-5.43%
2003-11-20	0	0.460	0.445	0.470	-	-	0	0	-	0.109	0.106	0.111	-	-	0	-	0.00%
2003-11-19	0	0.460	0.430	0.460	-	-	0	0	-	0.109	0.102	0.109	-	-	0	-	-2.13%
2003-11-18	0	0.470	0.470	0.520	0.430	0.430	4,000	1,720	0.4300	0.111	0.111	0.123	0.102	0.102	16,869	0.1020	6.82%
2003-11-17	0	0.440	0.440	0.470	0.435	0.435	10,000	4,350	0.4350	0.104	0.104	0.111	0.103	0.103	42,172	0.1031	-6.38%
2003-11-14	0	0.470	0.485	0.490	0.430	0.470	314,300	142,843	0.4545	0.111	0.115	0.116	0.102	0.111	1,325,474	0.1078	8.05%
2003-11-13	0	0.435	0.435	0.460	0.430	0.430	2,000	860	0.4300	0.103	0.103	0.109	0.102	0.102	8,434	0.1020	0.00%
2003-11-12	0	0.435	0.435	0.455	0.435	0.440	72,000	31,520	0.4378	0.103	0.103	0.108	0.103	0.104	303,640	0.1038	1.16%
2003-11-11	0	0.430	0.430	0.450	0.425	0.430	80,000	34,320	0.4290	0.102	0.102	0.107	0.101	0.102	337,378	0.1017	-2.27%
2003-11-10	0	0.440	0.440	0.450	0.435	0.440	128,000	56,180	0.4389	0.104	0.104	0.107	0.103	0.104	539,805	0.1041	-2.22%
2003-11-07	0	0.450	0.450	0.475	0.450	0.450	392,000	176,400	0.4500	0.107	0.107	0.113	0.107	0.107	1,653,152	0.1067	-1.10%
2003-11-06	0	0.455	0.455	0.475	0.440	0.455	45,000	20,360	0.4524	0.108	0.108	0.113	0.104	0.108	189,775	0.1073	-1.09%
2003-11-05	0	0.460	0.455	0.470	0.450	0.460	68,000	31,200	0.4588	0.109	0.108	0.111	0.107	0.109	286,771	0.1088	1.10%
2003-11-04	0	0.455	0.455	0.465	0.455	0.460	150,000	68,500	0.4567	0.108	0.108	0.110	0.108	0.109	632,584	0.1083	-2.15%
2003-11-03	0	0.465	0.450	0.470	0.435	0.465	418,000	183,870	0.4399	0.110	0.107	0.111	0.103	0.110	1,762,800	0.1043	5.68%
2003-10-31	0	0.440	0.440	0.460	0.440	0.445	200,000	88,500	0.4425	0.104	0.104	0.109	0.104	0.106	843,445	0.1049	0.00%
2003-10-30	0	0.440	0.440	0.455	0.430	0.445	822,000	361,420	0.4397	0.104	0.104	0.108	0.102	0.106	3,466,559	0.1043	1.15%
2003-10-29	0	0.435	0.435	0.450	0.435	0.440	101,000	44,360	0.4392	0.103	0.103	0.107	0.103	0.104	425,940	0.1041	-5.43%
2003-10-28	0	0.460	0.460	0.480	0.455	0.460	337,000	154,400	0.4582	0.109	0.109	0.114	0.108	0.109	1,421,205	0.1086	4.55%
2003-10-27	0	0.440	0.440	0.460	0.430	0.435	102,000	44,320	0.4345	0.104	0.104	0.109	0.102	0.103	430,157	0.1030	-2.22%
2003-10-24	0	0.450	0.445	0.465	0.440	0.450	314,000	141,130	0.4495	0.107	0.106	0.110	0.104	0.107	1,324,209	0.1066	0.00%
2003-10-23	0	0.450	0.450	0.465	0.450	0.480	725,000	336,325	0.4639	0.107	0.107	0.110	0.107	0.114	3,057,489	0.1100	-8.16%
2003-10-22	0	0.490	0.485	0.490	0.470	0.495	505,000	246,560	0.4882	0.116	0.115	0.116	0.111	0.117	2,129,699	0.1158	-1.01%
2003-10-21	0	0.495	0.495	0.500	0.485	0.500	881,000	434,390	0.4931	0.117	0.117	0.119	0.115	0.119	3,715,376	0.1169	2.06%
2003-10-20	0	0.485	0.485	0.510	0.485	0.540	779,000	404,390	0.5191	0.115	0.115	0.121	0.115	0.128	3,285,219	0.1231	-4.90%
2003-10-17	0	0.510	0.500	0.520	0.500	0.540	1,306,000	666,420	0.5103	0.121	0.119	0.123	0.119	0.128	5,507,697	0.1210	-5.56%
2003-10-16	0	0.540	0.540	0.550	0.540	0.570	2,654,166	1,467,355	0.5528	0.128	0.128	0.130	0.128	0.135	11,193,217	0.1311	-3.57%
2003-10-15	0	0.560	0.550	0.560	0.510	0.570	15,325,000	8,084,520	0.5275	0.133	0.130	0.133	0.121	0.135	64,628,983	0.1251	13.13%
2003-10-14	0	0.495	0.490	0.495	0.480	0.495	1,874,000	912,930	0.4872	0.117	0.116	0.117	0.114	0.117	7,903,081	0.1155	2.06%
2003-10-13	0	0.485	0.475	0.485	0.450	0.490	2,034,000	985,700	0.4846	0.115	0.113	0.115	0.107	0.116	8,577,837	0.1149	3.19%
2003-10-10	0	0.470	0.455	0.475	0.455	0.470	73,000	33,980	0.4655	0.111	0.108	0.113	0.108	0.111	307,857	0.1104	2.17%
2003-10-09	0	0.460	0.460	0.470	0.455	0.470	535,000	248,010	0.4636	0.109	0.109	0.111	0.108	0.111	2,256,216	0.1099	0.00%
2003-10-08	0	0.460	0.450	0.460	0.440	0.460	329,000	148,885	0.4525	0.109	0.107	0.109	0.104	0.109	1,387,467	0.1073	5.75%
2003-10-07	0	0.435	0.435	0.460	0.435	0.445	185,500	81,640	0.4401	0.103	0.103	0.109	0.103	0.106	782,295	0.1044	-4.40%
2003-10-06	0	0.455	0.455	0.465	0.425	0.465	855,500	389,095	0.4548	0.108	0.108	0.110	0.101	0.110	3,607,837	0.1078	3.41%
2003-10-03	0	0.440	0.440	0.455	0.410	0.450	1,056,600	463,312	0.4385	0.104	0.104	0.108	0.097	0.107	4,455,921	0.1040	4.76%
2003-10-02	0	0.420	0.415	0.430	0.415	0.420	186,000	77,810	0.4183	0.100	0.098	0.102	0.098	0.100	784,404	0.0992	1.20%
2003-09-30	0	0.415	0.415	0.430	0.415	0.415	6,000	2,490	0.4150	0.098	0.098	0.102	0.098	0.098	25,303	0.0984	0.00%
2003-09-29	0	0.415	0.410	0.415	0.410	0.420	438,000	181,600	0.4146	0.098	0.097	0.098	0.097	0.100	1,847,145	0.0983	0.00%
2003-09-26	0	0.415	0.410	0.430	0.400	0.415	102,000	41,700	0.4088	0.098	0.097	0.102	0.095	0.098	430,157	0.0969	1.22%
2003-09-25	0	0.410	0.410	0.420	0.405	0.415	152,000	61,870	0.4070	0.097	0.097	0.100	0.096	0.098	641,018	0.0965	0.00%
2003-09-24	0	0.410	0.410	0.430	0.410	0.410	100,000	41,000	0.4100	0.097	0.097	0.102	0.097	0.097	421,723	0.0972	2.50%
2003-09-23	0	0.400	0.380	0.440	0.400	0.400	53,000	21,170	0.3994	0.095	0.090	0.104	0.095	0.095	223,513	0.0947	-9.09%
2003-09-22	0	0.440	0.400	0.450	-	-	0	0	-	0.104	0.095	0.107	-	-	0	-	0.00%
2003-09-19	0	0.440	0.440	0.455	0.405	0.405	201,118	86,325	0.4292	0.104	0.104	0.108	0.096	0.096	848,160	0.1018	6.02%
2003-09-18	0	0.415	0.415	0.455	0.415	0.415	2,000	830	0.4150	0.098	0.098	0.108	0.098	0.098	8,434	0.0984	0.00%
2003-09-17	0	0.415	0.415	0.420	0.415	0.420	128,000	53,520	0.4181	0.098	0.098	0.100	0.098	0.100	539,805	0.0991	1.22%
2003-09-16	0	0.410	0.410	0.450	0.390	0.440	274,860	114,428	0.4163	0.097	0.097	0.107	0.092	0.104	1,159,147	0.0987	2.50%
2003-09-15	0	0.400	0.400	0.450	0.390	0.400	22,000	8,600	0.3909	0.095	0.095	0.107	0.092	0.095	92,779	0.0927	-4.76%
2003-09-11	0	0.420	0.400	0.420	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2003-09-10	0	0.420	0.390	0.420	0.390	0.420	155,000	61,590	0.3974	0.100	0.092	0.100	0.092	0.100	653,670	0.0942	5.00%
2003-09-09	0	0.400	0.400	0.430	0.400	0.400	58,000	23,140	0.3990	0.095	0.095	0.102	0.095	0.095	244,599	0.0946	-3.61%
2003-09-08	0	0.415	0.415	0.425	0.405	0.430	154,000	64,710	0.4202	0.098	0.098	0.101	0.096	0.102	649,453	0.0996	-5.68%
2003-09-05	0	0.440	0.410	0.440	0.415	0.445	295,000	126,600	0.4292	0.104	0.097	0.104	0.098	0.106	1,244,082	0.1018	1.15%
2003-09-04	0	0.435	0.425	0.450	0.430	0.465	463,000	207,565	0.4483	0.103	0.101	0.107	0.102	0.110	1,952,575	0.1063	-2.25%
2003-09-03	0	0.445	0.415	0.450	0.400	0.445	513,900	215,981	0.4203	0.106	0.098	0.107	0.095	0.106	2,167,232	0.0997	5.95%
2003-09-02	0	0.420	0.400	0.420	0.420	0.420	50,000	21,000	0.4200	0.100	0.095	0.100	0.100	0.100	210,861	0.0996	0.00%
2003-09-01	0	0.420	0.420	0.440	0.420	0.420	236,000	99,050	0.4197	0.100	0.100	0.104	0.100	0.100	995,265	0.0995	0.00%
2003-08-29	0	0.420	0.405	0.420	0.400	0.420	21,000	8,520	0.4057	0.100	0.096	0.100	0.095	0.100	88,562	0.0962	5.00%
2003-08-28	0	0.400	0.400	0.410	0.400	0.410	223,000	89,920	0.4032	0.095	0.095	0.097	0.095	0.097	940,441	0.0956	-1.23%
2003-08-27	0	0.405	0.400	0.420	0.405	0.420	125,500	51,400	0.4096	0.096	0.095	0.100	0.096	0.100	529,262	0.0971	0.00%
2003-08-26	0	0.405	0.405	0.420	0.390	0.405	270,000	111,750	0.4139	0.096	0.096	0.100	0.092	0.096	1,138,651	0.0981	-1.22%
2003-08-25	0	0.410	0.410	0.435	0.410	0.415	228,000	94,180	0.4131	0.097	0.097	0.103	0.097	0.098	961,527	0.0979	-10.87%
2003-08-22	0	0.460	0.460	0.470	0.385	0.435	1,039,000	431,170	0.4150	0.109	0.109	0.111	0.091	0.103	4,381,697	0.0984	19.48%
2003-08-21	0	0.385	0.385	0.400	0.380	0.400	680,000	266,860	0.3924	0.091	0.091	0.095	0.090	0.095	2,867,713	0.0931	6.94%
2003-08-20	0	0.360	0.330	0.360	-	-	0	0	-	0.085	0.078	0.085	-	-	0	-	0.00%
2003-08-19	0	0.360	0.360	0.370	0.360	0.370	170,000	62,160	0.3656	0.085	0.085	0.088	0.085	0.088	716,928	0.0867	-2.70%
2003-08-18	0	0.370	0.360	0.370	0.340	0.370	64,000	23,620	0.3691	0.088	0.085	0.088	0.081	0.088	269,902	0.0875	7.25%
2003-08-15	0	0.345	0.345	0.350	0.330	0.340	31,083	10,487	0.3374	0.082	0.082	0.083	0.078	0.081	131,084	0.0800	-1.43%
2003-08-14	0	0.350	0.350	0.360	0.340	0.350	123,000	43,870	0.3567	0.083	0.083	0.085	0.081	0.083	518,719	0.0846	-2.78%
2003-08-13	0	0.360	0.350	0.370	0.300	0.365	266,000	95,670	0.3597	0.085	0.083	0.088	0.071	0.087	1,121,782	0.0853	2.86%
2003-08-12	0	0.350	0.330	0.375	-	-	0	0	-	0.083	0.078	0.089	-	-	0	-	0.00%
2003-08-11	0	0.350	0.340	0.380	0.330	0.350	125,000	43,570	0.3486	0.083	0.081	0.090	0.078	0.083	527,153	0.0827	6.06%
2003-08-08	0	0.330	0.320	-	-	-	1,000	290	0.2900	0.078	0.076	-	-	-	4,217	0.0688	0.00%
2003-08-07	0	0.330	0.330	0.350	0.330	0.330	3,000	980	0.3267	0.078	0.078	0.083	0.078	0.078	12,652	0.0775	-5.71%
2003-08-06	0	0.350	0.330	0.350	-	-	0	0	-	0.083	0.078	0.083	-	-	0	-	0.00%
2003-08-05	0	0.350	0.340	0.350	0.340	0.350	62,000	21,380	0.3448	0.083	0.081	0.083	0.081	0.083	261,468	0.0818	-4.11%
2003-08-04	0	0.365	0.330	0.365	-	-	1,000	310	0.3100	0.087	0.078	0.087	-	-	4,217	0.0735	0.00%
2003-08-01	0	0.365	0.325	0.365	0.365	0.365	50,000	18,250	0.3650	0.087	0.077	0.087	0.087	0.087	210,861	0.0865	12.31%
2003-07-31	0	0.325	0.320	0.350	-	-	0	0	-	0.077	0.076	0.083	-	-	0	-	0.00%
2003-07-30	0	0.325	0.315	-	-	-	0	0	-	0.077	0.075	-	-	-	0	-	0.00%
2003-07-29	0	0.325	0.320	0.365	-	-	0	0	-	0.077	0.076	0.087	-	-	0	-	0.00%
2003-07-28	0	0.325	0.320	0.350	-	-	0	0	-	0.077	0.076	0.083	-	-	0	-	0.00%
2003-07-25	0	0.325	0.320	-	-	-	0	0	-	0.077	0.076	-	-	-	0	-	0.00%
2003-07-24	0	0.325	0.325	0.360	0.325	0.325	2,000	650	0.3250	0.077	0.077	0.085	0.077	0.077	8,434	0.0771	0.00%
2003-07-23	0	0.325	0.320	0.350	0.325	0.325	150,000	48,750	0.3250	0.077	0.076	0.083	0.077	0.077	632,584	0.0771	-1.52%
2003-07-22	0	0.330	0.325	0.350	-	-	0	0	-	0.078	0.077	0.083	-	-	0	-	0.00%
2003-07-21	0	0.330	0.330	0.350	0.330	0.330	50,000	16,500	0.3300	0.078	0.078	0.083	0.078	0.078	210,861	0.0783	3.13%
2003-07-18	0	0.320	0.320	0.350	0.315	0.315	40,000	12,600	0.3150	0.076	0.076	0.083	0.075	0.075	168,689	0.0747	0.00%
2003-07-17	0	0.320	0.320	0.335	0.320	0.330	113,000	37,140	0.3287	0.076	0.076	0.079	0.076	0.078	476,546	0.0779	-3.03%
2003-07-16	0	0.330	0.330	0.340	0.330	0.330	72,000	23,760	0.3300	0.078	0.078	0.081	0.078	0.078	303,640	0.0783	3.13%
2003-07-15	0	0.320	0.320	0.340	0.320	0.320	9,000	2,850	0.3167	0.076	0.076	0.081	0.076	0.076	37,955	0.0751	0.00%
2003-07-14	0	0.320	0.320	0.340	0.315	0.320	267,990	85,567	0.3193	0.076	0.076	0.081	0.075	0.076	1,130,174	0.0757	0.00%
2003-07-11	0	0.320	0.320	0.350	-	-	0	0	-	0.076	0.076	0.083	-	-	0	-	0.00%
2003-07-10	0	0.320	0.320	0.350	-	-	0	0	-	0.076	0.076	0.083	-	-	0	-	0.00%
2003-07-09	0	0.320	0.320	0.350	0.320	0.330	72,000	23,540	0.3269	0.076	0.076	0.083	0.076	0.078	303,640	0.0775	0.00%
2003-07-08	0	0.320	0.320	0.340	0.320	0.320	65,000	20,770	0.3195	0.076	0.076	0.081	0.076	0.076	274,120	0.0758	0.00%
2003-07-07	0	0.320	0.320	0.330	0.315	0.320	72,000	22,960	0.3189	0.076	0.076	0.078	0.075	0.076	303,640	0.0756	-3.03%
2003-07-04	0	0.330	0.320	0.330	0.315	0.330	11,000	3,535	0.3214	0.078	0.076	0.078	0.075	0.078	46,389	0.0762	0.00%
2003-07-03	0	0.330	0.315	0.330	-	-	50,000	15,750	0.3150	0.078	0.075	0.078	-	-	210,861	0.0747	0.00%
2003-07-02	0	0.330	0.315	0.330	-	-	0	0	-	0.078	0.075	0.078	-	-	0	-	-5.71%
2003-06-30	0	0.350	0.315	0.350	-	-	1	0	-	0.083	0.075	0.083	-	-	4	-	0.00%
2003-06-27	0	0.350	0.320	0.350	0.310	0.350	206,000	69,460	0.3372	0.083	0.076	0.083	0.074	0.083	868,748	0.0800	12.90%
2003-06-26	0	0.310	0.310	0.320	-	-	0	0	-	0.074	0.074	0.076	-	-	0	-	0.00%
2003-06-25	0	0.310	0.310	0.320	0.305	0.315	91,000	28,170	0.3096	0.074	0.074	0.076	0.072	0.075	383,768	0.0734	-1.59%
2003-06-24	0	0.315	0.315	0.325	0.315	0.315	10,000	3,150	0.3150	0.075	0.075	0.077	0.075	0.075	42,172	0.0747	-1.56%
2003-06-23	0	0.320	0.315	0.335	0.315	0.320	307,000	97,685	0.3182	0.076	0.075	0.079	0.075	0.076	1,294,688	0.0755	1.59%
2003-06-20	0	0.315	0.315	0.340	0.310	0.310	30,000	9,300	0.3100	0.075	0.075	0.081	0.074	0.074	126,517	0.0735	-7.35%
2003-06-19	0	0.340	0.320	0.340	0.315	0.340	201,000	67,250	0.3346	0.081	0.076	0.081	0.075	0.081	847,662	0.0793	7.94%
2003-06-18	0	0.315	0.315	0.340	0.310	0.315	278,000	87,205	0.3137	0.075	0.075	0.081	0.074	0.075	1,172,389	0.0744	-7.35%
2003-06-17	0	0.340	0.310	0.340	0.310	0.340	227,000	75,700	0.3335	0.081	0.074	0.081	0.074	0.081	957,310	0.0791	7.94%
2003-06-16	0	0.315	0.310	0.320	-	-	0	0	-	0.075	0.074	0.076	-	-	0	-	0.00%
2003-06-13	0	0.315	0.300	0.315	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	-1.56%
2003-06-12	0	0.320	0.300	0.320	0.300	0.320	67,500	21,060	0.3120	0.076	0.071	0.076	0.071	0.076	284,663	0.0740	1.59%
2003-06-11	0	0.315	0.305	0.315	0.300	0.315	301,000	93,740	0.3114	0.075	0.072	0.075	0.071	0.075	1,269,385	0.0738	6.78%
2003-06-10	0	0.295	0.295	0.320	0.295	0.295	15,000	4,405	0.2937	0.070	0.070	0.076	0.070	0.070	63,258	0.0696	0.00%
2003-06-09	0	0.295	0.295	0.310	0.295	0.295	11,000	3,210	0.2918	0.070	0.070	0.074	0.070	0.070	46,389	0.0692	-1.67%
2003-06-06	0	0.300	0.300	0.315	0.295	0.305	110,500	33,095	0.2995	0.071	0.071	0.075	0.070	0.072	466,003	0.0710	-3.23%
2003-06-05	0	0.310	0.295	0.315	0.295	0.310	235,200	72,354	0.3076	0.074	0.070	0.075	0.070	0.074	991,891	0.0729	1.64%
2003-06-03	0	0.305	0.300	0.315	0.295	0.305	66,000	19,700	0.2985	0.072	0.071	0.075	0.070	0.072	278,337	0.0708	3.39%
2003-06-02	0	0.295	0.295	0.300	0.295	0.295	5,000	1,450	0.2900	0.070	0.070	0.071	0.070	0.070	21,086	0.0688	0.00%
2003-05-30	0	0.295	0.285	0.315	0.295	0.295	40,000	11,800	0.2950	0.070	0.068	0.075	0.070	0.070	168,689	0.0700	0.00%
2003-05-29	0	0.295	0.295	0.310	0.290	0.300	110,000	32,420	0.2947	0.070	0.070	0.074	0.069	0.071	463,895	0.0699	-1.67%
2003-05-28	0	0.300	0.295	0.310	0.300	0.300	30,000	9,000	0.3000	0.071	0.070	0.074	0.071	0.071	126,517	0.0711	-3.23%
2003-05-27	0	0.310	0.295	0.310	-	-	0	0	-	0.074	0.070	0.074	-	-	0	-	0.00%
2003-05-26	0	0.310	0.300	0.320	0.300	0.330	174,100	54,697	0.3142	0.074	0.071	0.076	0.071	0.078	734,219	0.0745	1.64%
2003-05-23	0	0.305	0.295	0.305	0.275	0.305	1,262,000	367,000	0.2908	0.072	0.070	0.072	0.065	0.072	5,322,139	0.0690	-4.69%
2003-05-22	0	0.320	0.290	0.320	0.285	0.320	35,000	10,040	0.2869	0.076	0.069	0.076	0.068	0.076	147,603	0.0680	8.47%
2003-05-21	0	0.295	0.290	0.310	-	-	0	0	-	0.070	0.069	0.074	-	-	0	-	0.00%
2003-05-20	0	0.295	0.285	0.310	-	-	0	0	-	0.070	0.068	0.074	-	-	0	-	-0.00%
2003-05-19	0	0.310	0.300	0.320	-	-	0	0	-	0.070	0.068	0.072	-	-	0	-	0.00%
2003-05-16	0	0.310	0.300	0.320	0.305	0.310	64,000	19,760	0.3088	0.070	0.068	0.072	0.069	0.070	283,626	0.0697	6.90%
2003-05-15	0	0.290	0.290	0.320	0.290	0.290	10,000	2,900	0.2900	0.065	0.065	0.072	0.065	0.065	44,317	0.0654	1.75%
2003-05-14	0	0.285	0.285	0.310	0.285	0.285	10,000	2,850	0.2850	0.064	0.064	0.070	0.064	0.064	44,317	0.0643	-3.39%
2003-05-13	0	0.295	0.295	0.320	0.290	0.300	70,000	20,920	0.2989	0.067	0.067	0.072	0.065	0.068	310,216	0.0674	-1.67%
2003-05-12	0	0.300	0.295	0.300	0.305	0.305	102,000	31,110	0.3050	0.068	0.067	0.068	0.069	0.069	452,029	0.0688	-1.64%
2003-05-09	0	0.305	0.290	0.305	-	-	20,000	6,100	0.3050	0.069	0.065	0.069	-	-	88,633	0.0688	-1.61%
2003-05-07	0	0.310	0.290	0.310	0.310	0.310	50,000	15,500	0.3100	0.070	0.065	0.070	0.070	0.070	221,583	0.0700	0.00%
2003-05-06	0	0.310	0.300	0.310	0.310	0.310	100,000	31,000	0.3100	0.070	0.068	0.070	0.070	0.070	443,166	0.0700	10.71%
2003-05-05	0	0.280	0.275	0.310	0.265	0.280	13,000	3,450	0.2654	0.063	0.062	0.070	0.060	0.063	57,612	0.0599	0.00%
2003-05-02	0	0.280	0.255	0.280	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2003-04-30	0	0.280	0.270	0.300	0.280	0.280	200,000	56,000	0.2800	0.063	0.061	0.068	0.063	0.063	886,332	0.0632	-3.45%
2003-04-29	0	0.290	0.290	0.300	0.290	0.300	30,000	8,660	0.2887	0.065	0.065	0.068	0.065	0.068	132,950	0.0651	3.57%
2003-04-28	0	0.280	-	0.300	-	-	0	0	-	0.063	-	0.068	-	-	0	-	0.00%
2003-04-25	0	0.280	0.250	0.290	-	-	0	0	-	0.063	0.056	0.065	-	-	0	-	0.00%
2003-04-24	0	0.280	0.275	0.280	0.280	0.290	26,000	7,340	0.2823	0.063	0.062	0.063	0.063	0.065	115,223	0.0637	0.00%
2003-04-23	0	0.280	0.275	0.300	0.280	0.280	230,000	64,400	0.2800	0.063	0.062	0.068	0.063	0.063	1,019,282	0.0632	3.70%
2003-04-22	0	0.270	0.270	0.320	0.270	0.270	6,000	1,620	0.2700	0.061	0.061	0.072	0.061	0.061	26,590	0.0609	-10.00%
2003-04-17	0	0.300	0.300	0.340	-	-	0	0	-	0.068	0.068	0.077	-	-	0	-	3.45%
2003-04-16	0	0.290	0.290	-	0.290	0.290	16,000	4,600	0.2875	0.065	0.065	-	0.065	0.065	70,907	0.0649	-3.33%
2003-04-15	0	0.300	0.300	-	0.290	0.300	20,000	5,900	0.2950	0.068	0.068	-	0.065	0.068	88,633	0.0666	-3.23%
2003-04-14	0	0.310	0.290	-	-	-	0	0	-	0.070	0.065	-	-	-	0	-	0.00%
2003-04-11	0	0.310	0.310	-	0.310	0.310	8,000	2,480	0.3100	0.070	0.070	-	0.070	0.070	35,453	0.0700	0.00%
2003-04-10	0	0.310	0.310	0.350	-	-	0	0	-	0.070	0.070	0.079	-	-	0	-	3.33%
2003-04-09	0	0.300	0.300	-	0.300	0.300	16,000	4,900	0.3063	0.068	0.068	-	0.068	0.068	70,907	0.0691	-7.69%
2003-04-08	0	0.325	0.320	0.350	-	-	0	0	-	0.073	0.072	0.079	-	-	0	-	0.00%
2003-04-07	0	0.325	0.325	0.365	0.300	0.300	52,500	15,750	0.3000	0.073	0.073	0.082	0.068	0.068	232,662	0.0677	-4.41%
2003-04-04	0	0.340	0.340	0.360	0.335	0.340	94,000	31,640	0.3366	0.077	0.077	0.081	0.076	0.077	416,576	0.0760	1.49%
2003-04-03	0	0.335	0.330	0.345	0.330	0.335	57,500	19,215	0.3342	0.076	0.074	0.078	0.074	0.076	254,820	0.0754	1.52%
2003-04-02	0	0.330	0.330	0.350	0.320	0.320	10,000	3,200	0.3200	0.074	0.074	0.079	0.072	0.072	44,317	0.0722	-5.71%
2003-04-01	0	0.350	0.310	0.350	0.350	0.350	100,000	35,000	0.3500	0.079	0.070	0.079	0.079	0.079	443,166	0.0790	-4.11%
2003-03-31	0	0.365	0.365	0.370	0.350	0.365	1,293,500	459,805	0.3555	0.082	0.082	0.083	0.079	0.082	5,732,353	0.0802	1.39%
2003-03-28	0	0.360	0.360	0.370	0.355	0.355	1,003,000	356,005	0.3549	0.081	0.081	0.083	0.080	0.080	4,444,956	0.0801	2.86%
2003-03-27	0	0.350	0.350	0.360	0.350	0.350	58,000	20,300	0.3500	0.079	0.079	0.081	0.079	0.079	257,036	0.0790	-2.78%
2003-03-26	0	0.360	0.355	-	0.340	0.360	851,000	302,150	0.3551	0.081	0.080	-	0.077	0.081	3,771,343	0.0801	4.35%
2003-03-25	0	0.345	0.345	0.350	0.340	0.345	2,314,000	793,030	0.3427	0.078	0.078	0.079	0.077	0.078	10,254,863	0.0773	2.99%
2003-03-24	0	0.335	0.335	0.345	0.325	0.330	404,400	132,980	0.3288	0.076	0.076	0.078	0.073	0.074	1,792,164	0.0742	3.08%
2003-03-21	0	0.325	0.325	0.330	0.310	0.325	370,000	118,830	0.3212	0.073	0.073	0.074	0.070	0.073	1,639,715	0.0725	4.84%
2003-03-20	0	0.310	0.310	0.320	0.265	0.320	31,500	9,708	0.3082	0.070	0.070	0.072	0.060	0.072	139,597	0.0695	6.90%
2003-03-19	0	0.290	0.290	0.320	-	-	0	0	-	0.065	0.065	0.072	-	-	0	-	0.00%
2003-03-18	0	0.290	0.290	0.310	0.280	0.300	91,000	26,830	0.2948	0.065	0.065	0.070	0.063	0.068	403,281	0.0665	3.57%
2003-03-17	0	0.280	0.280	0.300	0.250	0.280	38,333	9,680	0.2525	0.063	0.063	0.068	0.056	0.063	169,879	0.0570	-5.08%
2003-03-14	0	0.295	0.295	0.320	0.285	0.285	11,500	3,165	0.2752	0.067	0.067	0.072	0.064	0.064	50,964	0.0621	1.72%
2003-03-13	0	0.290	0.255	0.300	-	-	0	0	-	0.065	0.058	0.068	-	-	0	-	0.00%
2003-03-12	0	0.290	0.270	0.320	-	-	0	0	-	0.065	0.061	0.072	-	-	0	-	0.00%
2003-03-11	0	0.290	0.265	0.310	-	-	0	0	-	0.065	0.060	0.070	-	-	0	-	0.00%
2003-03-10	0	0.290	0.265	0.320	-	-	0	0	-	0.065	0.060	0.072	-	-	0	-	0.00%
2003-03-07	0	0.290	0.280	0.320	0.290	0.290	150,000	43,500	0.2900	0.065	0.063	0.072	0.065	0.065	664,749	0.0654	0.00%
2003-03-06	0	0.290	0.290	0.310	0.290	0.290	20,000	5,800	0.2900	0.065	0.065	0.070	0.065	0.065	88,633	0.0654	-6.45%
2003-03-05	0	0.310	0.295	0.320	-	-	0	0	-	0.070	0.067	0.072	-	-	0	-	0.00%
2003-03-04	0	0.310	0.295	0.325	-	-	0	0	-	0.070	0.067	0.073	-	-	0	-	0.00%
2003-03-03	0	0.310	0.305	0.320	0.310	0.320	144,000	45,780	0.3179	0.070	0.069	0.072	0.070	0.072	638,159	0.0717	-3.12%
2003-02-28	0	0.320	0.300	0.320	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	0.00%
2003-02-27	0	0.320	0.300	0.320	0.290	0.320	112,000	35,580	0.3177	0.072	0.068	0.072	0.065	0.072	496,346	0.0717	6.67%
2003-02-26	0	0.300	0.295	0.340	0.300	0.300	117,000	35,010	0.2992	0.068	0.067	0.077	0.068	0.068	518,504	0.0675	0.00%
2003-02-25	0	0.300	0.300	0.310	0.300	0.310	55,000	16,600	0.3018	0.068	0.068	0.070	0.068	0.070	243,741	0.0681	-1.64%
2003-02-24	0	0.305	0.305	0.315	0.300	0.315	125,000	38,950	0.3116	0.069	0.069	0.071	0.068	0.071	553,958	0.0703	1.67%
2003-02-21	0	0.300	0.300	0.330	0.290	0.290	5,000	1,430	0.2860	0.068	0.068	0.074	0.065	0.065	22,158	0.0645	-6.25%
2003-02-20	0	0.320	0.310	0.320	0.310	0.320	120,000	38,200	0.3183	0.072	0.070	0.072	0.070	0.072	531,799	0.0718	8.47%
2003-02-19	0	0.295	0.295	0.320	0.280	0.290	74,000	21,340	0.2884	0.067	0.067	0.072	0.063	0.065	327,943	0.0651	-1.67%
2003-02-18	0	0.300	0.280	0.310	-	-	0	0	-	0.068	0.063	0.070	-	-	0	-	0.00%
2003-02-17	0	0.300	0.280	0.300	0.300	0.300	86,000	25,800	0.3000	0.068	0.063	0.068	0.068	0.068	381,123	0.0677	1.69%
2003-02-14	0	0.295	0.290	0.295	0.295	0.295	150,000	44,250	0.2950	0.067	0.065	0.067	0.067	0.067	664,749	0.0666	1.72%
2003-02-13	0	0.290	0.290	0.300	0.280	0.290	62,200	17,452	0.2806	0.065	0.065	0.068	0.063	0.065	275,649	0.0633	-3.33%
2003-02-12	0	0.300	0.290	0.300	0.280	0.300	127,000	37,540	0.2956	0.068	0.065	0.068	0.063	0.068	562,821	0.0667	5.26%
2003-02-11	0	0.285	0.280	0.290	-	-	0	0	-	0.064	0.063	0.065	-	-	0	-	0.00%
2003-02-10	0	0.285	0.285	0.310	0.280	0.280	5,000	1,380	0.2760	0.064	0.064	0.070	0.063	0.063	22,158	0.0623	-5.00%
2003-02-07	0	0.300	0.280	0.320	-	-	0	0	-	0.068	0.063	0.072	-	-	0	-	0.00%
2003-02-06	0	0.300	0.300	0.320	0.300	0.300	16,000	4,800	0.3000	0.068	0.068	0.072	0.068	0.068	70,907	0.0677	5.26%
2003-02-05	0	0.285	0.285	0.320	-	-	0	0	-	0.064	0.064	0.072	-	-	0	-	1.79%
2003-02-04	0	0.280	0.280	0.320	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	0.00%
2003-01-30	0	0.280	0.280	0.300	-	-	0	0	-	0.063	0.063	0.068	-	-	0	-	0.00%
2003-01-29	0	0.280	0.280	0.320	0.280	0.280	50,000	14,000	0.2800	0.063	0.063	0.072	0.063	0.063	221,583	0.0632	0.00%
2003-01-28	0	0.280	0.280	0.310	0.260	0.260	18,000	4,680	0.2600	0.063	0.063	0.070	0.059	0.059	79,770	0.0587	-5.08%
2003-01-27	0	0.295	0.275	0.300	-	-	0	0	-	0.067	0.062	0.068	-	-	0	-	0.00%
2003-01-24	0	0.295	0.280	0.295	0.295	0.295	90,000	26,550	0.2950	0.067	0.063	0.067	0.067	0.067	398,849	0.0666	0.00%
2003-01-23	0	0.295	0.295	0.300	0.295	0.295	5,000	1,455	0.2910	0.067	0.067	0.068	0.067	0.067	22,158	0.0657	0.00%
2003-01-22	0	0.295	0.295	0.310	-	-	0	0	-	0.067	0.067	0.070	-	-	0	-	0.00%
2003-01-21	0	0.295	0.295	0.300	0.295	0.295	30,000	8,850	0.2950	0.067	0.067	0.068	0.067	0.067	132,950	0.0666	-3.28%
2003-01-20	0	0.305	0.295	0.305	-	-	0	0	-	0.069	0.067	0.069	-	-	0	-	-1.61%
2003-01-17	0	0.310	0.295	0.310	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	0.00%
2003-01-16	0	0.310	0.300	0.320	0.310	0.310	105,000	32,520	0.3097	0.070	0.068	0.072	0.070	0.070	465,324	0.0699	0.00%
2003-01-15	0	0.310	0.300	0.320	0.290	0.310	152,000	46,740	0.3075	0.070	0.068	0.072	0.065	0.070	673,612	0.0694	0.00%
2003-01-14	0	0.310	0.290	0.320	0.295	0.310	162,000	49,290	0.3043	0.070	0.065	0.072	0.067	0.070	717,929	0.0687	6.90%
2003-01-13	0	0.290	0.290	0.310	0.290	0.290	20,000	5,800	0.2900	0.065	0.065	0.070	0.065	0.065	88,633	0.0654	0.00%
2003-01-10	0	0.290	0.280	0.320	0.270	0.290	179,000	50,370	0.2814	0.065	0.063	0.072	0.061	0.065	793,267	0.0635	3.57%
2003-01-09	0	0.280	0.280	0.320	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	0.00%
2003-01-08	0	0.280	0.280	0.320	-	-	0	0	-	0.063	0.063	0.072	-	-	0	-	0.00%
2003-01-07	0	0.280	0.280	-	0.280	0.280	100,000	28,000	0.2800	0.063	0.063	-	0.063	0.063	443,166	0.0632	-5.08%
2003-01-06	0	0.295	0.295	0.300	0.280	0.295	90,000	26,260	0.2918	0.067	0.067	0.068	0.063	0.067	398,849	0.0658	5.36%
2003-01-03	0	0.280	0.280	-	0.260	0.260	6,000	1,540	0.2567	0.063	0.063	-	0.059	0.059	26,590	0.0579	0.00%
2003-01-02	0	0.280	0.250	0.300	-	-	0	0	-	0.063	0.056	0.068	-	-	0	-	0.00%
2002-12-31	0	0.280	0.280	0.315	-	-	0	0	-	0.063	0.063	0.071	-	-	0	-	1.82%
2002-12-30	0	0.275	0.275	-	0.275	0.275	6,000	1,650	0.2750	0.062	0.062	-	0.062	0.062	26,590	0.0621	-1.79%
2002-12-27	0	0.280	0.280	0.300	0.280	0.280	16,000	4,480	0.2800	0.063	0.063	0.068	0.063	0.063	70,907	0.0632	3.70%
2002-12-24	0	0.270	0.250	-	-	-	0	0	-	0.061	0.056	-	-	-	0	-	0.00%
2002-12-23	0	0.270	0.270	0.300	0.270	0.270	12,500	3,365	0.2692	0.061	0.061	0.068	0.061	0.061	55,396	0.0607	-10.00%
2002-12-20	0	0.300	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2002-12-19	0	0.300	0.270	0.330	-	-	0	0	-	0.068	0.061	0.074	-	-	0	-	0.00%
2002-12-18	0	0.300	0.290	0.330	0.300	0.300	20,000	6,000	0.3000	0.068	0.065	0.074	0.068	0.068	88,633	0.0677	3.45%
2002-12-17	0	0.290	0.290	0.330	-	-	0	0	-	0.065	0.065	0.074	-	-	0	-	0.00%
2002-12-16	0	0.290	0.290	0.330	0.280	0.290	10,000	2,800	0.2800	0.065	0.065	0.074	0.063	0.065	44,317	0.0632	-3.33%
2002-12-13	0	0.300	0.300	0.335	-	-	0	0	-	0.068	0.068	0.076	-	-	0	-	0.00%
2002-12-12	0	0.300	-	0.325	-	-	0	0	-	0.068	-	0.073	-	-	0	-	0.00%
2002-12-11	0	0.300	0.300	0.335	0.300	0.300	40,000	12,000	0.3000	0.068	0.068	0.076	0.068	0.068	177,266	0.0677	0.00%
2002-12-10	0	0.300	0.300	0.325	-	-	0	0	-	0.068	0.068	0.073	-	-	0	-	0.00%
2002-12-09	0	0.300	0.300	-	0.290	0.300	118,000	35,340	0.2995	0.068	0.068	-	0.065	0.068	522,936	0.0676	0.00%
2002-12-06	0	0.300	0.300	-	0.290	0.300	20,000	5,900	0.2950	0.068	0.068	-	0.065	0.068	88,633	0.0666	0.00%
2002-12-05	0	0.300	0.300	0.320	0.275	0.300	68,000	20,240	0.2976	0.068	0.068	0.072	0.062	0.068	301,353	0.0672	0.00%
2002-12-04	0	0.300	0.290	0.300	0.270	0.300	2,028,000	548,280	0.2704	0.068	0.065	0.068	0.061	0.068	8,987,408	0.0610	9.09%
2002-12-03	0	0.275	0.275	0.300	0.270	0.275	9,000	2,385	0.2650	0.062	0.062	0.068	0.061	0.062	39,885	0.0598	-1.79%
2002-12-02	0	0.280	0.280	0.320	0.280	0.280	23,650	6,589	0.2786	0.063	0.063	0.072	0.063	0.063	104,809	0.0629	-3.45%
2002-11-29	0	0.290	0.285	0.290	-	-	1,229	320	0.2604	0.065	0.064	0.065	-	-	5,447	0.0588	-3.33%
2002-11-28	0	0.300	0.300	0.380	0.290	0.290	5,000	1,430	0.2860	0.068	0.068	0.086	0.065	0.065	22,158	0.0645	-3.23%
2002-11-27	0	0.310	0.300	0.340	0.290	0.310	107,000	33,030	0.3087	0.070	0.068	0.077	0.065	0.070	474,188	0.0697	3.33%
2002-11-26	0	0.300	0.300	0.360	0.300	0.310	76,000	23,260	0.3061	0.068	0.068	0.081	0.068	0.070	336,806	0.0691	-9.09%
2002-11-25	0	0.330	0.310	0.350	0.330	0.330	17,000	5,570	0.3276	0.074	0.070	0.079	0.074	0.074	75,338	0.0739	0.00%
2002-11-22	0	0.330	0.290	0.330	0.360	0.360	60,040	21,613	0.3600	0.074	0.065	0.074	0.081	0.081	266,077	0.0812	10.00%
2002-11-21	0	0.300	0.285	0.380	-	-	0	0	-	0.068	0.064	0.086	-	-	0	-	0.00%
2002-11-20	0	0.300	0.280	0.360	-	-	0	0	-	0.068	0.063	0.081	-	-	0	-	0.00%
2002-11-19	0	0.300	0.300	0.380	0.280	0.300	48,200	14,332	0.2973	0.068	0.068	0.086	0.063	0.068	213,606	0.0671	-4.76%
2002-11-18	0	0.315	0.290	0.380	-	-	0	0	-	0.071	0.065	0.086	-	-	0	-	0.00%
2002-11-15	0	0.315	0.295	0.345	-	-	0	0	-	0.071	0.067	0.078	-	-	0	-	0.00%
2002-11-14	0	0.315	0.290	0.315	0.310	0.315	26,000	8,180	0.3146	0.071	0.065	0.071	0.070	0.071	115,223	0.0710	1.61%
2002-11-13	0	0.310	0.290	0.350	0.280	0.310	138,500	40,720	0.2940	0.070	0.065	0.079	0.063	0.070	613,785	0.0663	0.00%
2002-11-12	0	0.310	0.310	0.360	0.300	0.310	55,000	16,980	0.3087	0.070	0.070	0.081	0.068	0.070	243,741	0.0697	-6.06%
2002-11-11	0	0.330	0.310	0.330	-	-	0	0	-	0.074	0.070	0.074	-	-	0	-	0.00%
2002-11-08	0	0.330	0.310	0.330	-	-	0	0	-	0.074	0.070	0.074	-	-	0	-	0.00%
2002-11-07	0	0.330	0.310	0.380	0.310	0.330	14,000	4,540	0.3243	0.074	0.070	0.086	0.070	0.074	62,043	0.0732	6.45%
2002-11-06	0	0.310	0.310	0.350	0.310	0.310	25,000	7,720	0.3088	0.070	0.070	0.079	0.070	0.070	110,792	0.0697	-3.12%
2002-11-05	0	0.320	0.320	0.330	0.320	0.320	202,000	64,640	0.3200	0.072	0.072	0.074	0.072	0.072	895,195	0.0722	-1.54%
2002-11-04	0	0.325	0.310	0.370	-	-	0	0	-	0.073	0.070	0.083	-	-	0	-	0.00%
2002-11-01	0	0.325	0.320	0.380	-	-	0	0	-	0.073	0.072	0.086	-	-	0	-	0.00%
2002-10-31	0	0.325	0.325	0.360	0.320	0.320	4,400	1,400	0.3182	0.073	0.073	0.081	0.072	0.072	19,499	0.0718	-1.52%
2002-10-30	0	0.330	0.320	0.370	-	-	0	0	-	0.074	0.072	0.083	-	-	0	-	0.00%
2002-10-29	0	0.330	0.330	0.380	0.300	0.300	10,000	3,000	0.3000	0.074	0.074	0.086	0.068	0.068	44,317	0.0677	0.00%
2002-10-28	0	0.330	0.330	0.380	0.330	0.330	32,000	10,560	0.3300	0.074	0.074	0.086	0.074	0.074	141,813	0.0745	-2.94%
2002-10-25	0	0.340	0.310	0.340	-	-	0	0	-	0.077	0.070	0.077	-	-	0	-	0.00%
2002-10-24	0	0.340	0.325	0.340	-	-	69,000	21,370	0.3097	0.077	0.073	0.077	-	-	305,785	0.0699	-1.45%
2002-10-23	0	0.345	0.320	0.380	0.320	0.345	25,000	8,330	0.3332	0.078	0.072	0.086	0.072	0.078	110,792	0.0752	0.00%
2002-10-22	0	0.345	0.345	0.365	0.320	0.320	10,000	3,200	0.3200	0.078	0.078	0.082	0.072	0.072	44,317	0.0722	0.00%
2002-10-21	0	0.345	0.310	0.380	-	-	0	0	-	0.078	0.070	0.086	-	-	0	-	0.00%
2002-10-18	0	0.345	-	0.380	-	-	0	0	-	0.078	-	0.086	-	-	0	-	0.00%
2002-10-17	0	0.345	0.320	0.360	-	-	0	0	-	0.078	0.072	0.081	-	-	0	-	0.00%
2002-10-16	0	0.345	0.320	0.380	-	-	0	0	-	0.078	0.072	0.086	-	-	0	-	0.00%
2002-10-15	0	0.345	0.345	0.380	0.320	0.320	30,000	9,600	0.3200	0.078	0.078	0.086	0.072	0.072	132,950	0.0722	-4.17%
2002-10-11	0	0.360	0.330	0.380	-	-	0	0	-	0.081	0.074	0.086	-	-	0	-	0.00%
2002-10-10	0	0.360	0.360	0.380	0.330	0.330	10,000	3,300	0.3300	0.081	0.081	0.086	0.074	0.074	44,317	0.0745	-2.70%
2002-10-09	0	0.370	0.330	0.410	-	-	0	0	-	0.083	0.074	0.093	-	-	0	-	0.00%
2002-10-08	0	0.370	0.340	0.370	-	-	0	0	-	0.083	0.077	0.083	-	-	0	-	-2.63%
2002-10-07	0	0.380	0.370	0.385	0.370	0.380	1,088,000	412,880	0.3795	0.086	0.083	0.087	0.083	0.086	4,821,647	0.0856	1.33%
2002-10-04	0	0.375	0.370	0.380	0.330	0.375	204,000	75,970	0.3724	0.085	0.083	0.086	0.074	0.085	904,059	0.0840	1.35%
2002-10-03	0	0.370	0.330	0.370	-	-	0	0	-	0.083	0.074	0.083	-	-	0	-	-2.63%
2002-10-02	0	0.380	-	0.380	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2002-09-30	0	0.380	0.375	0.390	0.340	0.380	314,000	115,890	0.3691	0.086	0.085	0.088	0.077	0.086	1,391,542	0.0833	11.76%
2002-09-27	0	0.340	0.340	0.395	0.340	0.380	82,000	29,880	0.3644	0.077	0.077	0.089	0.077	0.086	363,396	0.0822	-10.53%
2002-09-26	0	0.380	0.375	0.400	0.360	0.380	2,250,000	850,550	0.3780	0.086	0.085	0.090	0.081	0.086	9,971,237	0.0853	5.56%
2002-09-25	0	0.360	0.360	0.480	0.300	0.360	308,000	108,150	0.3511	0.081	0.081	0.108	0.068	0.081	1,364,952	0.0792	4.35%
2002-09-24	0	0.345	0.290	0.360	0.320	0.345	170,000	56,700	0.3335	0.078	0.065	0.081	0.072	0.078	753,382	0.0753	4.55%
2002-09-23	0	0.330	0.325	0.330	0.330	0.330	20,000	6,600	0.3300	0.074	0.073	0.074	0.074	0.074	88,633	0.0745	11.86%
2002-09-20	0	0.295	0.295	0.480	0.290	0.290	3,000	860	0.2867	0.067	0.067	0.108	0.065	0.065	13,295	0.0647	-6.35%
2002-09-19	0	0.315	0.315	0.320	0.300	0.315	324,000	99,510	0.3071	0.071	0.071	0.072	0.068	0.071	1,435,858	0.0693	6.78%
2002-09-18	0	0.295	0.280	0.295	0.295	0.295	70,000	20,650	0.2950	0.067	0.063	0.067	0.067	0.067	310,216	0.0666	5.36%
2002-09-17	0	0.280	0.280	0.300	0.280	0.280	5,000	1,380	0.2760	0.063	0.063	0.068	0.063	0.063	22,158	0.0623	-1.75%
2002-09-16	0	0.285	0.295	0.300	0.285	0.300	195,000	56,740	0.2910	0.064	0.067	0.068	0.064	0.068	864,174	0.0657	-5.00%
2002-09-13	0	0.300	0.300	0.320	0.290	0.300	5,168,000	1,550,270	0.3000	0.068	0.068	0.072	0.065	0.068	22,902,823	0.0677	0.00%
2002-09-12	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	0.068	0.065	0.068	0.068	0.068	44,317	0.0677	0.00%
2002-09-11	0	0.300	0.285	0.320	-	-	0	0	-	0.068	0.064	0.072	-	-	0	-	0.00%
2002-09-10	0	0.300	0.285	0.300	0.300	0.300	28,000	8,400	0.3000	0.068	0.064	0.068	0.068	0.068	124,087	0.0677	7.14%
2002-09-09	0	0.280	0.280	0.300	-	-	0	0	-	0.063	0.063	0.068	-	-	0	-	0.00%
2002-09-06	0	0.280	0.280	0.310	0.280	0.280	262,000	73,320	0.2798	0.063	0.063	0.070	0.063	0.063	1,161,095	0.0631	-3.45%
2002-09-05	0	0.290	0.290	0.310	0.285	0.290	103,660	29,520	0.2848	0.065	0.065	0.070	0.064	0.065	459,386	0.0643	0.00%
2002-09-04	0	0.290	0.290	0.300	-	-	0	0	-	0.065	0.065	0.068	-	-	0	-	0.00%
2002-09-03	0	0.290	0.280	0.310	-	-	0	0	-	0.065	0.063	0.070	-	-	0	-	0.00%
2002-09-02	0	0.290	0.280	0.320	-	-	0	0	-	0.065	0.063	0.072	-	-	0	-	0.00%
2002-08-30	0	0.290	0.290	0.310	0.285	0.290	7,000	1,980	0.2829	0.065	0.065	0.070	0.064	0.065	31,022	0.0638	1.75%
2002-08-29	0	0.285	0.285	0.320	0.285	0.285	5,000	1,405	0.2810	0.064	0.064	0.072	0.064	0.064	22,158	0.0634	-1.72%
2002-08-28	0	0.290	0.290	0.320	0.280	0.290	73,000	20,900	0.2863	0.065	0.065	0.072	0.063	0.065	323,511	0.0646	3.57%
2002-08-27	0	0.280	0.280	0.315	0.280	0.280	12,000	3,360	0.2800	0.063	0.063	0.071	0.063	0.063	53,180	0.0632	0.00%
2002-08-26	0	0.280	0.280	0.290	0.280	0.280	19,000	5,300	0.2789	0.063	0.063	0.065	0.063	0.063	84,202	0.0629	0.00%
2002-08-23	0	0.280	0.280	0.290	0.280	0.280	50,000	14,000	0.2800	0.063	0.063	0.065	0.063	0.063	221,583	0.0632	0.00%
2002-08-22	0	0.280	0.280	0.300	0.280	0.280	5,000	1,380	0.2760	0.063	0.063	0.068	0.063	0.063	22,158	0.0623	0.00%
2002-08-21	0	0.280	0.280	0.320	0.270	0.280	105,000	29,130	0.2774	0.063	0.063	0.072	0.061	0.063	465,324	0.0626	-1.75%
2002-08-20	0	0.285	0.285	0.320	0.250	0.280	171,667	47,497	0.2767	0.064	0.064	0.072	0.056	0.063	760,770	0.0624	-5.00%
2002-08-19	0	0.300	0.280	0.310	0.270	0.300	97,000	29,070	0.2997	0.068	0.063	0.070	0.061	0.068	429,871	0.0676	11.11%
2002-08-16	0	0.270	0.246	0.270	0.270	0.285	331,000	90,065	0.2721	0.061	0.056	0.061	0.061	0.064	1,466,880	0.0614	-5.26%
2002-08-15	0	0.285	0.285	0.310	0.280	0.280	5,000	1,380	0.2760	0.064	0.064	0.070	0.063	0.063	22,158	0.0623	3.64%
2002-08-14	0	0.275	0.275	0.320	0.270	0.275	50,000	13,550	0.2710	0.062	0.062	0.072	0.061	0.062	221,583	0.0612	-1.79%
2002-08-13	0	0.280	0.280	0.320	0.275	0.275	5,000	1,350	0.2700	0.063	0.063	0.072	0.062	0.062	22,158	0.0609	-1.75%
2002-08-12	0	0.285	0.285	0.300	0.265	0.285	34,000	9,430	0.2774	0.064	0.064	0.068	0.060	0.064	150,676	0.0626	1.79%
2002-08-09	0	0.280	0.275	0.280	0.280	0.280	32,000	8,920	0.2788	0.063	0.062	0.063	0.063	0.063	141,813	0.0629	-6.67%
2002-08-08	0	0.300	0.280	0.450	-	-	0	0	-	0.068	0.063	0.102	-	-	0	-	0.00%
2002-08-07	0	0.300	0.300	0.470	0.300	0.300	73,000	21,870	0.2996	0.068	0.068	0.106	0.068	0.068	323,511	0.0676	0.00%
2002-08-06	0	0.300	0.300	0.330	0.300	0.330	333,326	100,084	0.3003	0.068	0.068	0.074	0.068	0.074	1,477,188	0.0678	0.00%
2002-08-05	0	0.300	0.300	0.340	0.300	0.300	62,200	18,656	0.2999	0.068	0.068	0.077	0.068	0.068	275,649	0.0677	-1.64%
2002-08-02	0	0.305	0.305	0.320	0.300	0.305	434,000	130,450	0.3006	0.069	0.069	0.072	0.068	0.069	1,923,341	0.0678	1.67%
2002-08-01	0	0.300	0.300	0.480	0.260	0.300	296,000	83,450	0.2819	0.068	0.068	0.108	0.059	0.068	1,311,772	0.0636	7.14%
2002-07-31	0	0.280	0.280	0.320	0.260	0.280	216,000	58,090	0.2689	0.063	0.063	0.072	0.059	0.063	957,239	0.0607	3.70%
2002-07-30	0	0.270	0.270	0.300	0.260	0.300	65,000	18,160	0.2794	0.061	0.061	0.068	0.059	0.068	288,058	0.0630	-10.00%
2002-07-29	0	0.300	0.280	0.330	0.051	0.300	187,000	37,670	0.2014	0.068	0.063	0.074	0.012	0.068	828,721	0.0455	7.14%
2002-07-26	0	0.280	-	0.280	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2002-07-25	0	0.280	0.280	0.330	0.280	0.280	25,500	7,110	0.2788	0.063	0.063	0.074	0.063	0.063	113,007	0.0629	-5.08%
2002-07-24	0	0.295	0.280	0.320	-	-	0	0	-	0.067	0.063	0.072	-	-	0	-	0.00%
2002-07-23	0	0.295	0.295	0.330	0.290	0.295	20,000	5,890	0.2945	0.067	0.067	0.074	0.065	0.067	88,633	0.0665	1.72%
2002-07-22	0	0.290	0.285	0.330	0.290	0.290	5,083	1,431	0.2815	0.065	0.064	0.074	0.065	0.065	22,526	0.0635	-4.92%
2002-07-19	0	0.305	0.305	0.350	0.305	0.305	21,000	6,370	0.3033	0.069	0.069	0.079	0.069	0.069	93,065	0.0684	-7.58%
2002-07-18	0	0.330	0.290	0.340	-	-	0	0	-	0.074	0.065	0.077	-	-	0	-	0.00%
2002-07-17	0	0.330	0.290	0.350	-	-	0	0	-	0.074	0.065	0.079	-	-	0	-	0.00%
2002-07-16	0	0.330	-	0.480	-	-	25,000	8,250	0.3300	0.074	-	0.108	-	-	110,792	0.0745	0.00%
2002-07-15	0	0.330	0.310	0.480	-	-	0	0	-	0.074	0.070	0.108	-	-	0	-	0.00%
2002-07-12	0	0.330	0.315	0.350	-	-	0	0	-	0.074	0.071	0.079	-	-	0	-	0.00%
2002-07-11	0	0.330	0.330	0.370	0.330	0.330	20,000	6,600	0.3300	0.074	0.074	0.083	0.074	0.074	88,633	0.0745	0.00%
2002-07-10	0	0.330	0.330	0.480	0.330	0.350	70,000	23,920	0.3417	0.074	0.074	0.108	0.074	0.079	310,216	0.0771	-5.71%
2002-07-09	0	0.350	0.320	0.385	-	-	1,100	330	0.3000	0.079	0.072	0.087	-	-	4,875	0.0677	0.00%
2002-07-08	0	0.350	0.330	0.450	0.350	0.350	10,000	3,500	0.3500	0.079	0.074	0.102	0.079	0.079	44,317	0.0790	0.00%
2002-07-05	0	0.350	0.330	0.400	0.330	0.370	137,000	48,170	0.3516	0.079	0.074	0.090	0.074	0.083	607,138	0.0793	2.94%
2002-07-04	0	0.340	0.340	0.380	0.310	0.310	25,000	7,730	0.3092	0.077	0.077	0.086	0.070	0.070	110,792	0.0698	-2.86%
2002-07-03	0	0.350	0.330	0.390	0.330	0.350	46,500	15,895	0.3418	0.079	0.074	0.088	0.074	0.079	206,072	0.0771	2.94%
2002-07-02	0	0.340	-	0.480	-	-	0	0	-	0.077	-	0.108	-	-	0	-	0.00%
2002-06-28	0	0.340	0.325	0.360	-	-	0	0	-	0.077	0.073	0.081	-	-	0	-	0.00%
2002-06-27	0	0.340	0.315	0.480	-	-	0	0	-	0.077	0.071	0.108	-	-	0	-	0.00%
2002-06-26	0	0.340	0.310	0.350	-	-	0	0	-	0.077	0.070	0.079	-	-	0	-	0.00%
2002-06-25	0	0.340	0.340	0.360	0.320	0.340	70,000	23,760	0.3394	0.077	0.077	0.081	0.072	0.077	310,216	0.0766	6.25%
2002-06-24	0	0.320	0.320	0.340	0.315	0.325	40,000	12,760	0.3190	0.072	0.072	0.077	0.071	0.073	177,266	0.0720	1.59%
2002-06-21	0	0.315	0.315	0.360	0.310	0.330	30,400	9,646	0.3173	0.071	0.071	0.081	0.070	0.074	134,722	0.0716	-4.55%
2002-06-20	0	0.330	0.330	0.480	0.330	0.350	48,000	16,400	0.3417	0.074	0.074	0.108	0.074	0.079	212,720	0.0771	3.13%
2002-06-19	0	0.320	0.310	0.370	0.320	0.340	14,000	4,700	0.3357	0.072	0.070	0.083	0.072	0.077	62,043	0.0758	-8.57%
2002-06-18	0	0.350	0.350	0.370	0.330	0.330	5,000	1,630	0.3260	0.079	0.079	0.083	0.074	0.074	22,158	0.0736	0.00%
2002-06-17	0	0.350	0.350	0.370	-	-	0	0	-	0.079	0.079	0.083	-	-	0	-	0.00%
2002-06-14	0	0.350	0.350	0.380	0.340	0.340	21,000	7,100	0.3381	0.079	0.079	0.086	0.077	0.077	93,065	0.0763	0.00%
2002-06-13	0	0.350	0.350	0.400	0.330	0.330	81,162	26,760	0.3297	0.079	0.079	0.090	0.074	0.074	359,682	0.0744	-1.41%
2002-06-12	0	0.355	0.320	0.400	-	-	0	0	-	0.080	0.072	0.090	-	-	0	-	0.00%
2002-06-11	0	0.355	0.330	0.400	-	-	0	0	-	0.080	0.074	0.090	-	-	0	-	0.00%
2002-06-10	0	0.355	0.355	0.440	-	-	0	0	-	0.080	0.080	0.099	-	-	0	-	4.41%
2002-06-07	0	0.340	0.340	0.480	0.340	0.340	5,000	1,670	0.3340	0.077	0.077	0.108	0.077	0.077	22,158	0.0754	-10.53%
2002-06-06	0	0.380	-	0.400	-	-	0	0	-	0.086	-	0.090	-	-	0	-	0.00%
2002-06-05	0	0.380	-	0.480	-	-	0	0	-	0.086	-	0.108	-	-	0	-	0.00%
2002-06-04	0	0.380	-	0.480	-	-	0	0	-	0.086	-	0.108	-	-	0	-	0.00%
2002-06-03	0	0.380	-	0.480	-	-	0	0	-	0.086	-	0.108	-	-	0	-	0.00%
2002-05-31	0	0.380	0.380	0.410	-	-	0	0	-	0.086	0.086	0.093	-	-	0	-	0.00%
2002-05-30	0	0.380	0.380	0.410	0.380	0.380	18,000	6,840	0.3800	0.086	0.086	0.093	0.086	0.086	79,770	0.0857	-2.56%
2002-05-29	0	0.390	0.380	0.410	-	-	0	0	-	0.088	0.086	0.093	-	-	0	-	0.00%
2002-05-28	0	0.390	0.390	0.410	0.385	0.385	30,000	11,550	0.3850	0.088	0.088	0.093	0.087	0.087	132,950	0.0869	-2.50%
2002-05-27	0	0.400	0.385	0.480	0.385	0.400	19,000	7,505	0.3950	0.090	0.087	0.108	0.087	0.090	84,202	0.0891	2.56%
2002-05-24	0	0.390	0.390	0.400	0.390	0.390	35,000	13,630	0.3894	0.088	0.088	0.090	0.088	0.088	155,108	0.0879	0.00%
2002-05-23	0	0.390	0.390	0.430	0.380	0.380	5,000	1,880	0.3760	0.088	0.088	0.097	0.086	0.086	22,158	0.0848	-2.50%
2002-05-22	0	0.420	0.420	0.450	0.410	0.430	118,000	50,460	0.4276	0.090	0.090	0.097	0.088	0.092	549,083	0.0919	2.44%
2002-05-21	0	0.410	0.410	0.450	0.405	0.415	55,000	22,760	0.4138	0.088	0.088	0.097	0.087	0.089	255,928	0.0889	-2.38%
2002-05-17	0	0.420	0.420	0.450	-	-	0	0	-	0.090	0.090	0.097	-	-	0	-	2.44%
2002-05-16	0	0.410	0.410	0.430	0.400	0.410	27,000	10,840	0.4015	0.088	0.088	0.092	0.086	0.088	125,638	0.0863	-4.65%
2002-05-15	0	0.430	0.415	0.430	-	-	0	0	-	0.092	0.089	0.092	-	-	0	-	-4.44%
2002-05-14	0	0.450	0.415	0.450	0.390	0.460	378,000	169,880	0.4494	0.097	0.089	0.097	0.084	0.099	1,758,926	0.0966	7.14%
2002-05-13	0	0.420	0.420	0.450	0.410	0.410	5,000	2,040	0.4080	0.090	0.090	0.097	0.088	0.088	23,266	0.0877	-2.33%
2002-05-10	0	0.430	0.425	0.450	0.430	0.430	50,000	21,500	0.4300	0.092	0.091	0.097	0.092	0.092	232,662	0.0924	2.38%
2002-05-09	0	0.420	0.420	0.440	0.420	0.420	40,049	16,759	0.4185	0.090	0.090	0.095	0.090	0.090	186,358	0.0899	0.00%
2002-05-08	0	0.420	0.420	0.430	0.420	0.420	212,000	88,960	0.4196	0.090	0.090	0.092	0.090	0.090	986,488	0.0902	0.00%
2002-05-07	0	0.420	0.420	0.430	0.410	0.410	20,000	8,200	0.4100	0.090	0.090	0.092	0.088	0.088	93,065	0.0881	-2.33%
2002-05-06	0	0.430	0.430	0.440	0.430	0.430	12,000	5,160	0.4300	0.092	0.092	0.095	0.092	0.092	55,839	0.0924	2.38%
2002-05-03	0	0.420	0.420	0.430	0.415	0.420	25,000	10,410	0.4164	0.090	0.090	0.092	0.089	0.090	116,331	0.0895	2.44%
2002-05-02	0	0.410	0.410	0.435	0.410	0.430	265,000	109,430	0.4129	0.088	0.088	0.093	0.088	0.092	1,233,110	0.0887	-6.82%
2002-04-30	0	0.440	0.420	0.440	0.400	0.450	117,663	50,365	0.4280	0.095	0.090	0.095	0.086	0.097	547,515	0.0920	7.32%
2002-04-29	0	0.410	0.410	0.440	0.400	0.400	10,000	4,000	0.4000	0.088	0.088	0.095	0.086	0.086	46,532	0.0860	-6.82%
2002-04-26	0	0.440	0.425	0.440	0.420	0.440	36,000	15,210	0.4225	0.095	0.091	0.095	0.090	0.095	167,517	0.0908	4.76%
2002-04-25	0	0.420	0.410	0.480	0.420	0.420	10,000	4,200	0.4200	0.090	0.088	0.103	0.090	0.090	46,532	0.0903	3.70%
2002-04-24	0	0.405	0.405	0.460	0.405	0.450	80,400	33,730	0.4195	0.087	0.087	0.099	0.087	0.097	374,121	0.0902	-4.71%
2002-04-23	0	0.425	0.425	0.460	0.395	0.395	10,000	3,950	0.3950	0.091	0.091	0.099	0.085	0.085	46,532	0.0849	2.41%
2002-04-22	0	0.415	0.415	0.440	0.410	0.420	137,000	57,135	0.4170	0.089	0.089	0.095	0.088	0.090	637,494	0.0896	1.22%
2002-04-19	0	0.410	0.410	0.430	0.400	0.410	47,000	19,050	0.4053	0.088	0.088	0.092	0.086	0.088	218,702	0.0871	-4.65%
2002-04-18	0	0.430	0.400	0.430	-	-	0	0	-	0.092	0.086	0.092	-	-	0	-	-2.27%
2002-04-17	0	0.440	0.440	0.450	0.400	0.420	118,000	48,070	0.4074	0.095	0.095	0.097	0.086	0.090	549,083	0.0875	2.33%
2002-04-16	0	0.430	0.430	0.450	0.430	0.450	23,000	9,910	0.4309	0.092	0.092	0.097	0.092	0.097	107,025	0.0926	3.61%
2002-04-15	0	0.415	0.415	0.445	0.400	0.415	85,000	34,945	0.4111	0.089	0.089	0.096	0.086	0.089	395,526	0.0884	-7.78%
2002-04-12	0	0.450	0.400	0.470	0.390	0.450	50,000	21,300	0.4260	0.097	0.086	0.101	0.084	0.097	232,662	0.0915	8.43%
2002-04-11	0	0.415	0.415	0.450	0.415	0.415	10,000	4,150	0.4150	0.089	0.089	0.097	0.089	0.089	46,532	0.0892	-3.49%
2002-04-10	0	0.430	0.410	0.450	0.400	0.430	121,000	51,380	0.4246	0.092	0.088	0.097	0.086	0.092	563,043	0.0913	1.18%
2002-04-09	0	0.425	0.425	0.480	0.405	0.405	20,000	8,100	0.4050	0.091	0.091	0.103	0.087	0.087	93,065	0.0870	1.19%
2002-04-08	0	0.420	0.420	0.480	0.400	0.430	14,000	5,720	0.4086	0.090	0.090	0.103	0.086	0.092	65,145	0.0878	-2.33%
2002-04-04	0	0.430	0.430	0.450	0.390	0.430	22,000	9,060	0.4118	0.092	0.092	0.097	0.084	0.092	102,371	0.0885	-4.44%
2002-04-03	0	0.450	0.440	0.450	0.390	0.450	23,000	10,150	0.4413	0.097	0.095	0.097	0.084	0.097	107,025	0.0948	-6.25%
2002-04-02	0	0.480	0.400	0.480	-	-	0	0	-	0.103	0.086	0.103	-	-	0	-	0.00%
2002-03-28	0	0.480	0.480	0.500	0.450	0.480	276,000	131,220	0.4754	0.103	0.103	0.107	0.097	0.103	1,284,295	0.1022	3.23%
2002-03-27	0	0.465	0.415	0.455	0.455	0.470	163,000	75,055	0.4605	0.100	0.089	0.098	0.098	0.101	758,479	0.0990	3.33%
2002-03-26	0	0.450	0.440	0.460	0.400	0.450	282,000	122,260	0.4335	0.097	0.095	0.099	0.086	0.097	1,312,215	0.0932	5.88%
2002-03-25	0	0.425	0.425	0.450	0.425	0.430	218,000	92,850	0.4259	0.091	0.091	0.097	0.091	0.092	1,014,407	0.0915	3.66%
2002-03-22	0	0.410	0.410	0.430	0.410	0.410	100,000	41,000	0.4100	0.088	0.088	0.092	0.088	0.088	465,324	0.0881	2.50%
2002-03-21	0	0.400	0.400	0.410	0.400	0.400	30,000	12,000	0.4000	0.086	0.086	0.088	0.086	0.086	139,597	0.0860	0.00%
2002-03-20	0	0.400	0.395	0.420	0.380	0.400	480,000	184,670	0.3847	0.086	0.085	0.090	0.082	0.086	2,233,557	0.0827	5.26%
2002-03-19	0	0.380	0.380	0.400	0.380	0.380	30,000	11,400	0.3800	0.082	0.082	0.086	0.082	0.082	139,597	0.0817	0.00%
2002-03-18	0	0.380	0.380	0.400	0.380	0.380	22,000	8,360	0.3800	0.082	0.082	0.086	0.082	0.082	102,371	0.0817	0.00%
2002-03-15	0	0.380	0.380	0.400	0.380	0.380	10,000	3,760	0.3760	0.082	0.082	0.086	0.082	0.082	46,532	0.0808	0.00%
2002-03-14	0	0.380	0.380	0.400	0.380	0.380	21,000	7,950	0.3786	0.082	0.082	0.086	0.082	0.082	97,718	0.0814	0.00%
2002-03-13	0	0.380	0.380	0.400	-	-	0	0	-	0.082	0.082	0.086	-	-	0	-	0.00%
2002-03-12	0	0.380	0.380	0.390	0.380	0.380	468,000	177,840	0.3800	0.082	0.082	0.084	0.082	0.082	2,177,718	0.0817	8.57%
2002-03-11	0	0.350	0.350	0.380	0.350	0.380	360,000	132,560	0.3682	0.075	0.075	0.082	0.075	0.082	1,675,168	0.0791	0.00%
2002-03-08	0	0.350	0.320	0.380	-	-	0	0	-	0.075	0.069	0.082	-	-	0	-	0.00%
2002-03-07	0	0.350	-	0.380	-	-	0	0	-	0.075	-	0.082	-	-	0	-	0.00%
2002-03-06	0	0.350	0.330	0.375	-	-	0	0	-	0.075	0.071	0.081	-	-	0	-	0.00%
2002-03-05	0	0.350	0.320	0.390	-	-	0	0	-	0.075	0.069	0.084	-	-	0	-	0.00%
2002-03-04	0	0.350	0.320	0.390	-	-	750	225	0.3000	0.075	0.069	0.084	-	-	3,490	0.0645	0.00%
2002-03-01	0	0.350	-	0.380	-	-	0	0	-	0.075	-	0.082	-	-	0	-	0.00%
2002-02-28	0	0.350	-	0.390	-	-	0	0	-	0.075	-	0.084	-	-	0	-	0.00%
2002-02-27	0	0.350	-	0.390	-	-	0	0	-	0.075	-	0.084	-	-	0	-	0.00%
2002-02-26	0	0.350	0.310	-	-	-	0	0	-	0.075	0.067	-	-	-	0	-	0.00%
2002-02-25	0	0.350	-	0.350	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2002-02-22	0	0.350	-	0.350	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
2002-02-21	0	0.350	0.330	-	0.320	0.350	6,000	1,980	0.3300	0.075	0.071	-	0.069	0.075	27,919	0.0709	14.75%
2002-02-20	0	0.305	0.300	-	-	-	0	0	-	0.066	0.064	-	-	-	0	-	0.00%
2002-02-19	0	0.305	0.305	-	0.300	0.300	5,000	1,460	0.2920	0.066	0.066	-	0.064	0.064	23,266	0.0628	-3.17%
2002-02-18	0	0.315	0.315	-	0.310	0.310	10,000	3,100	0.3100	0.068	0.068	-	0.067	0.067	46,532	0.0666	-3.08%
2002-02-15	0	0.325	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2002-02-11	0	0.325	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2002-02-08	0	0.325	0.325	-	0.325	0.325	4,000	1,300	0.3250	0.070	0.070	-	0.070	0.070	18,613	0.0698	0.00%
2002-02-07	0	0.325	0.325	0.330	0.325	0.325	3,000	950	0.3167	0.070	0.070	0.071	0.070	0.070	13,960	0.0681	0.00%
2002-02-06	0	0.325	0.325	0.330	0.325	0.325	20,000	6,500	0.3250	0.070	0.070	0.071	0.070	0.070	93,065	0.0698	0.00%
2002-02-05	0	0.325	0.325	0.330	-	-	0	0	-	0.070	0.070	0.071	-	-	0	-	0.00%
2002-02-04	0	0.325	0.325	0.340	0.325	0.325	73,000	23,705	0.3247	0.070	0.070	0.073	0.070	0.070	339,687	0.0698	4.84%
2002-02-01	0	0.310	0.310	-	0.310	0.310	6,100	1,849	0.3031	0.067	0.067	-	0.067	0.067	28,385	0.0651	-3.12%
2002-01-31	0	0.320	0.310	0.360	-	-	0	0	-	0.069	0.067	0.077	-	-	0	-	0.00%
2002-01-30	0	0.320	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2002-01-29	0	0.320	0.310	-	-	-	0	0	-	0.069	0.067	-	-	-	0	-	0.00%
2002-01-28	0	0.320	0.320	0.350	0.320	0.320	10,000	3,200	0.3200	0.069	0.069	0.075	0.069	0.069	46,532	0.0688	0.00%
2002-01-25	0	0.320	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2002-01-24	0	0.320	0.320	0.365	0.320	0.320	10,000	3,200	0.3200	0.069	0.069	0.078	0.069	0.069	46,532	0.0688	-3.03%
2002-01-23	0	0.330	0.330	-	0.310	0.310	10,000	3,100	0.3100	0.071	0.071	-	0.067	0.067	46,532	0.0666	3.13%
2002-01-22	0	0.320	0.320	-	0.320	0.320	275,000	87,970	0.3199	0.069	0.069	-	0.069	0.069	1,279,642	0.0687	0.00%
2002-01-21	0	0.320	0.320	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	0.00%
2002-01-18	0	0.320	0.320	-	0.320	0.320	4,000	1,280	0.3200	0.069	0.069	-	0.069	0.069	18,613	0.0688	-3.03%
2002-01-17	0	0.330	0.330	-	0.325	0.325	20,000	6,500	0.3250	0.071	0.071	-	0.070	0.070	93,065	0.0698	-4.35%
2002-01-16	0	0.345	0.325	0.350	-	-	0	0	-	0.074	0.070	0.075	-	-	0	-	0.00%
2002-01-15	0	0.345	0.325	0.360	-	-	0	0	-	0.074	0.070	0.077	-	-	0	-	0.00%
2002-01-14	0	0.345	0.345	0.375	0.320	0.320	45,000	15,980	0.3551	0.074	0.074	0.081	0.069	0.069	209,396	0.0763	-1.43%
2002-01-11	0	0.350	0.350	0.360	0.350	0.355	86,000	30,120	0.3502	0.075	0.075	0.077	0.075	0.076	400,179	0.0753	-2.78%
2002-01-10	0	0.360	0.355	0.365	0.345	0.360	148,000	52,560	0.3551	0.077	0.076	0.078	0.074	0.077	688,680	0.0763	-4.00%
2002-01-09	0	0.375	0.335	0.375	0.375	0.375	100,000	37,500	0.3750	0.081	0.072	0.081	0.081	0.081	465,324	0.0806	13.64%
2002-01-08	0	0.330	0.330	0.375	0.330	0.330	20,000	6,600	0.3300	0.071	0.071	0.081	0.071	0.071	93,065	0.0709	-2.94%
2002-01-07	0	0.340	0.340	0.375	-	-	0	0	-	0.073	0.073	0.081	-	-	0	-	0.00%
2002-01-04	0	0.340	0.335	0.350	0.340	0.375	102,000	34,750	0.3407	0.073	0.072	0.075	0.073	0.081	474,631	0.0732	-2.86%
2002-01-03	0	0.350	0.350	0.380	0.320	0.350	16,000	5,420	0.3388	0.075	0.075	0.082	0.069	0.075	74,452	0.0728	6.06%
2002-01-02	0	0.330	0.330	0.350	0.310	0.330	70,000	22,480	0.3211	0.071	0.071	0.075	0.067	0.071	325,727	0.0690	3.13%
2001-12-31	0	0.320	0.320	0.350	0.310	0.310	3,000	930	0.3100	0.069	0.069	0.075	0.067	0.067	13,960	0.0666	-8.57%
2001-12-28	0	0.350	0.310	0.360	-	-	0	0	-	0.075	0.067	0.077	-	-	0	-	0.00%
2001-12-27	0	0.350	-	0.360	-	-	0	0	-	0.075	-	0.077	-	-	0	-	0.00%
2001-12-24	0	0.350	-	0.375	-	-	0	0	-	0.075	-	0.081	-	-	0	-	0.00%
2001-12-21	0	0.350	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2001-12-20	0	0.350	0.310	0.350	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	-2.78%
2001-12-19	0	0.360	0.320	0.360	-	-	1,000	300	0.3000	0.077	0.069	0.077	-	-	4,653	0.0645	-2.70%
2001-12-18	0	0.370	-	0.370	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2001-12-17	0	0.370	0.330	0.375	-	-	0	0	-	0.080	0.071	0.081	-	-	0	-	0.00%
2001-12-14	0	0.370	0.340	0.370	0.320	0.370	4,000	1,380	0.3450	0.080	0.073	0.080	0.069	0.080	18,613	0.0741	12.12%
2001-12-13	0	0.330	0.320	0.375	0.330	0.330	15,000	4,920	0.3280	0.071	0.069	0.081	0.071	0.071	69,799	0.0705	-2.94%
2001-12-12	0	0.340	0.330	0.375	-	-	0	0	-	0.073	0.071	0.081	-	-	0	-	0.00%
2001-12-11	0	0.340	0.320	0.380	-	-	0	0	-	0.073	0.069	0.082	-	-	0	-	0.00%
2001-12-10	0	0.340	0.320	0.380	-	-	1,100	319	0.2900	0.073	0.069	0.082	-	-	5,119	0.0623	0.00%
2001-12-07	0	0.340	0.330	0.380	0.320	0.340	39,000	12,790	0.3279	0.073	0.071	0.082	0.069	0.073	181,477	0.0705	0.00%
2001-12-06	0	0.340	0.340	0.380	0.340	0.340	5,000	1,670	0.3340	0.073	0.073	0.082	0.073	0.073	23,266	0.0718	-10.53%
2001-12-05	0	0.380	0.355	0.380	0.350	0.380	45,000	16,330	0.3629	0.082	0.076	0.082	0.075	0.082	209,396	0.0780	8.57%
2001-12-04	0	0.350	0.330	0.380	0.350	0.350	2,000	700	0.3500	0.075	0.071	0.082	0.075	0.075	9,306	0.0752	6.06%
2001-12-03	0	0.330	0.330	0.380	0.285	0.340	24,000	7,790	0.3246	0.071	0.071	0.082	0.061	0.073	111,678	0.0698	-12.00%
2001-11-30	0	0.375	-	0.375	-	-	0	0	-	0.081	-	0.081	-	-	0	-	-1.32%
2001-11-29	0	0.380	-	0.380	-	-	0	0	-	0.082	-	0.082	-	-	0	-	0.00%
2001-11-28	0	0.380	0.330	0.380	-	-	0	0	-	0.082	0.071	0.082	-	-	0	-	0.00%
2001-11-27	0	0.380	-	0.395	0.380	0.380	22,000	8,360	0.3800	0.082	-	0.085	0.082	0.082	102,371	0.0817	5.56%
2001-11-26	0	0.360	0.330	0.380	-	-	0	0	-	0.077	0.071	0.082	-	-	0	-	0.00%
2001-11-23	0	0.360	0.340	0.390	-	-	0	0	-	0.077	0.073	0.084	-	-	0	-	0.00%
2001-11-22	0	0.360	0.360	0.385	0.360	0.405	64,000	24,240	0.3788	0.077	0.077	0.083	0.077	0.087	297,808	0.0814	-5.26%
2001-11-21	0	0.380	0.335	0.380	0.335	0.385	96,000	35,330	0.3680	0.082	0.072	0.082	0.072	0.083	446,711	0.0791	5.56%
2001-11-20	0	0.360	0.320	0.390	-	-	0	0	-	0.077	0.069	0.084	-	-	0	-	0.00%
2001-11-19	0	0.360	0.335	0.390	-	-	0	0	-	0.077	0.072	0.084	-	-	0	-	0.00%
2001-11-16	0	0.360	0.350	0.390	0.350	0.360	10,300	3,579	0.3475	0.077	0.075	0.084	0.075	0.077	47,928	0.0747	4.35%
2001-11-15	0	0.345	0.340	0.385	0.345	0.345	50,000	17,250	0.3450	0.074	0.073	0.083	0.074	0.074	232,662	0.0741	1.47%
2001-11-14	0	0.340	0.340	0.400	0.330	0.375	161,000	55,410	0.3442	0.073	0.073	0.086	0.071	0.081	749,172	0.0740	6.25%
2001-11-13	0	0.320	0.290	0.320	-	-	0	0	-	0.069	0.062	0.069	-	-	0	-	-3.03%
2001-11-12	0	0.330	0.300	-	0.330	0.330	62,000	20,460	0.3300	0.071	0.064	-	0.071	0.071	288,501	0.0709	13.79%
2001-11-09	0	0.290	0.290	-	0.290	0.290	7,000	2,010	0.2871	0.062	0.062	-	0.062	0.062	32,573	0.0617	-3.33%
2001-11-08	0	0.300	0.300	0.330	0.300	0.300	81,000	24,280	0.2998	0.064	0.064	0.071	0.064	0.064	376,913	0.0644	0.00%
2001-11-07	0	0.300	0.280	-	-	-	0	0	-	0.064	0.060	-	-	-	0	-	0.00%
2001-11-06	0	0.300	0.290	0.300	-	-	0	0	-	0.064	0.062	0.064	-	-	0	-	0.00%
2001-11-05	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-11-02	0	0.300	0.290	-	-	-	0	0	-	0.064	0.062	-	-	-	0	-	0.00%
2001-11-01	0	0.300	0.300	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2001-10-31	0	0.300	0.280	-	-	-	0	0	-	0.064	0.060	-	-	-	0	-	0.00%
2001-10-30	0	0.300	0.280	-	0.300	0.300	12,000	3,600	0.3000	0.064	0.060	-	0.064	0.064	55,839	0.0645	-6.25%
2001-10-29	0	0.320	-	-	-	-	0	0	-	0.069	-	-	-	-	0	-	0.00%
2001-10-26	0	0.320	0.300	0.360	-	-	0	0	-	0.069	0.064	0.077	-	-	0	-	0.00%
2001-10-24	0	0.320	0.305	0.340	-	-	0	0	-	0.069	0.066	0.073	-	-	0	-	0.00%
2001-10-23	0	0.320	0.300	0.320	0.310	0.320	105,000	33,000	0.3143	0.069	0.064	0.069	0.067	0.069	488,591	0.0675	3.23%
2001-10-22	0	0.310	0.295	0.310	0.310	0.310	46,000	14,260	0.3100	0.067	0.063	0.067	0.067	0.067	214,049	0.0666	0.00%
2001-10-19	0	0.310	0.310	0.350	0.310	0.310	84,473	26,172	0.3098	0.067	0.067	0.075	0.067	0.067	393,073	0.0666	-1.59%
2001-10-18	0	0.315	0.315	0.330	0.315	0.315	80,000	25,200	0.3150	0.068	0.068	0.071	0.068	0.068	372,260	0.0677	0.00%
2001-10-17	0	0.315	0.315	0.350	-	-	0	0	-	0.068	0.068	0.075	-	-	0	-	1.61%
2001-10-16	0	0.310	0.310	0.340	0.310	0.320	200,000	63,000	0.3150	0.067	0.067	0.073	0.067	0.069	930,649	0.0677	0.00%
2001-10-15	0	0.310	0.310	0.350	0.310	0.310	270,000	83,700	0.3100	0.067	0.067	0.075	0.067	0.067	1,256,376	0.0666	3.33%
2001-10-12	0	0.300	0.300	0.340	0.270	0.270	5,000	1,330	0.2660	0.064	0.064	0.073	0.058	0.058	23,266	0.0572	0.00%
2001-10-11	0	0.300	0.300	0.340	0.290	0.290	14,000	4,060	0.2900	0.064	0.064	0.073	0.062	0.062	65,145	0.0623	0.00%
2001-10-10	0	0.300	0.280	-	-	-	0	0	-	0.064	0.060	-	-	-	0	-	0.00%
2001-10-09	0	0.300	0.300	0.340	0.300	0.310	215,000	65,470	0.3045	0.064	0.064	0.073	0.064	0.067	1,000,447	0.0654	-9.09%
2001-10-08	0	0.330	-	0.360	-	-	0	0	-	0.071	-	0.077	-	-	0	-	0.00%
2001-10-05	0	0.330	0.270	0.360	0.300	0.330	8,000	2,580	0.3225	0.071	0.058	0.077	0.064	0.071	37,226	0.0693	10.00%
2001-10-04	0	0.300	0.300	-	0.290	0.290	5,000	1,420	0.2840	0.064	0.064	-	0.062	0.062	23,266	0.0610	7.14%
2001-10-03	0	0.280	0.280	0.340	0.280	0.280	5,000	1,380	0.2760	0.060	0.060	0.073	0.060	0.060	23,266	0.0593	-6.67%
2001-09-28	0	0.300	0.260	-	-	-	0	0	-	0.064	0.056	-	-	-	0	-	0.00%
2001-09-27	0	0.300	0.300	-	0.300	0.300	59,000	17,670	0.2995	0.064	0.064	-	0.064	0.064	274,541	0.0644	0.00%
2001-09-26	0	0.300	0.260	-	-	-	0	0	-	0.064	0.056	-	-	-	0	-	0.00%
2001-09-25	0	0.300	0.270	-	0.300	0.300	100,000	30,000	0.3000	0.064	0.058	-	0.064	0.064	465,324	0.0645	0.00%
2001-09-24	0	0.300	0.300	0.330	-	-	0	0	-	0.064	0.064	0.071	-	-	0	-	0.00%
2001-09-21	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-20	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-19	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-18	0	0.300	0.265	0.300	-	-	1,000	240	0.2400	0.064	0.057	0.064	-	-	4,653	0.0516	0.00%
2001-09-17	0	0.300	-	0.300	0.300	0.300	150,000	45,000	0.3000	0.064	-	0.064	0.064	0.064	697,987	0.0645	20.00%
2001-09-14	0	0.250	0.244	-	0.250	0.250	80,000	20,000	0.2500	0.054	0.052	-	0.054	0.054	372,260	0.0537	-3.85%
2001-09-13	0	0.260	-	0.260	0.250	0.260	180,000	45,300	0.2517	0.056	-	0.056	0.054	0.056	837,584	0.0541	4.00%
2001-09-12	0	0.250	-	0.260	0.245	0.260	274,000	68,640	0.2505	0.054	-	0.056	0.053	0.056	1,274,989	0.0538	-16.67%
2001-09-11	0	0.300	-	0.340	-	-	0	0	-	0.064	-	0.073	-	-	0	-	0.00%
2001-09-10	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-07	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-06	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-05	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-04	0	0.300	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-09-03	0	0.300	0.280	-	-	-	0	0	-	0.064	0.060	-	-	-	0	-	0.00%
2001-08-31	0	0.300	0.300	0.340	0.300	0.300	2,000	600	0.3000	0.064	0.064	0.073	0.064	0.064	9,306	0.0645	-3.23%
2001-08-30	0	0.310	0.310	-	0.310	0.310	161,000	50,680	0.3148	0.067	0.067	-	0.067	0.067	749,172	0.0676	0.00%
2001-08-29	0	0.310	0.310	0.330	0.310	0.310	20,000	6,200	0.3100	0.067	0.067	0.071	0.067	0.067	93,065	0.0666	-7.46%
2001-08-28	0	0.335	0.320	0.340	-	-	0	0	-	0.072	0.069	0.073	-	-	0	-	0.00%
2001-08-27	0	0.335	0.300	0.335	-	-	550	160	0.2909	0.072	0.064	0.072	-	-	2,559	0.0625	-1.47%
2001-08-24	0	0.340	0.320	0.340	-	-	0	0	-	0.073	0.069	0.073	-	-	0	-	0.00%
2001-08-23	0	0.340	0.330	0.340	0.340	0.340	20,000	6,800	0.3400	0.073	0.071	0.073	0.073	0.073	93,065	0.0731	-2.86%
2001-08-22	0	0.350	0.330	0.350	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	0.00%
2001-08-21	0	0.350	0.320	0.350	-	-	0	0	-	0.075	0.069	0.075	-	-	0	-	0.00%
2001-08-20	0	0.350	0.320	0.370	-	-	0	0	-	0.075	0.069	0.080	-	-	0	-	0.00%
2001-08-17	0	0.350	0.330	0.360	-	-	0	0	-	0.075	0.071	0.077	-	-	0	-	0.00%
2001-08-16	0	0.350	0.340	0.350	0.340	0.350	145,000	49,870	0.3439	0.075	0.073	0.075	0.073	0.075	674,720	0.0739	6.06%
2001-08-15	0	0.330	0.330	0.350	0.330	0.330	100,000	33,000	0.3300	0.071	0.071	0.075	0.071	0.071	465,324	0.0709	-2.94%
2001-08-14	0	0.340	0.330	0.345	0.340	0.340	101,000	34,310	0.3397	0.073	0.071	0.074	0.073	0.073	469,978	0.0730	3.03%
2001-08-13	0	0.330	0.325	0.360	0.330	0.330	100,000	33,000	0.3300	0.071	0.070	0.077	0.071	0.071	465,324	0.0709	-5.71%
2001-08-10	0	0.350	0.330	0.370	-	-	0	0	-	0.075	0.071	0.080	-	-	0	-	0.00%
2001-08-09	0	0.350	0.315	-	-	-	0	0	-	0.075	0.068	-	-	-	0	-	0.00%
2001-08-08	0	0.350	0.330	0.350	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	0.00%
2001-08-07	0	0.350	0.320	0.380	-	-	0	0	-	0.075	0.069	0.082	-	-	0	-	0.00%
2001-08-06	0	0.350	0.345	0.380	0.350	0.350	182,000	63,700	0.3500	0.075	0.074	0.082	0.075	0.075	846,890	0.0752	-10.26%
2001-08-03	0	0.390	0.370	0.390	0.400	0.400	134,000	53,600	0.4000	0.084	0.080	0.084	0.086	0.086	623,535	0.0860	-2.50%
2001-08-02	0	0.400	0.400	0.415	0.400	0.405	119,000	47,640	0.4003	0.086	0.086	0.089	0.086	0.087	553,736	0.0860	2.56%
2001-08-01	0	0.390	0.390	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	2.63%
2001-07-31	0	0.380	0.380	0.440	0.380	0.380	5,000	1,870	0.3740	0.082	0.082	0.095	0.082	0.082	23,266	0.0804	-5.00%
2001-07-30	0	0.400	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2001-07-27	0	0.400	0.400	-	0.400	0.400	24,000	9,600	0.4000	0.086	0.086	-	0.086	0.086	111,678	0.0860	0.00%
2001-07-26	0	0.400	-	-	0.400	0.400	2,000	800	0.4000	0.086	-	-	0.086	0.086	9,306	0.0860	-1.23%
2001-07-24	0	0.405	0.405	0.440	0.405	0.405	5,000	2,000	0.4000	0.087	0.087	0.095	0.087	0.087	23,266	0.0860	-5.81%
2001-07-23	0	0.430	-	0.440	-	-	0	0	-	0.092	-	0.095	-	-	0	-	0.00%
2001-07-20	0	0.430	0.415	0.470	0.415	0.430	76,000	32,350	0.4257	0.092	0.089	0.101	0.089	0.092	353,647	0.0915	3.61%
2001-07-19	0	0.415	0.405	0.440	-	-	0	0	-	0.089	0.087	0.095	-	-	0	-	0.00%
2001-07-18	0	0.415	0.410	0.450	-	-	0	0	-	0.089	0.088	0.097	-	-	0	-	0.00%
2001-07-17	0	0.415	0.415	0.445	0.405	0.405	2,000	810	0.4050	0.089	0.089	0.096	0.087	0.087	9,306	0.0870	-5.68%
2001-07-16	0	0.440	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2001-07-13	0	0.440	0.415	0.440	0.415	0.440	38,000	15,820	0.4163	0.095	0.089	0.095	0.089	0.095	176,823	0.0895	7.32%
2001-07-12	0	0.410	0.410	0.445	0.410	0.410	12,000	4,920	0.4100	0.088	0.088	0.096	0.088	0.088	55,839	0.0881	-6.82%
2001-07-11	0	0.440	0.400	0.440	0.420	0.460	54,000	22,800	0.4222	0.095	0.086	0.095	0.090	0.099	251,275	0.0907	6.02%
2001-07-10	0	0.415	0.415	0.450	0.410	0.410	10,000	4,100	0.4100	0.089	0.089	0.097	0.088	0.088	46,532	0.0881	-7.78%
2001-07-09	0	0.450	-	0.450	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2001-07-05	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-07-04	0	0.450	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-07-03	0	0.450	0.405	0.480	0.450	0.450	84,000	37,800	0.4500	0.097	0.087	0.103	0.097	0.097	390,872	0.0967	2.27%
2001-06-29	0	0.440	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2001-06-28	0	0.440	-	-	0.440	0.440	2,200	960	0.4364	0.095	-	-	0.095	0.095	10,237	0.0938	0.00%
2001-06-27	0	0.440	0.400	0.460	-	-	0	0	-	0.095	0.086	0.099	-	-	0	-	0.00%
2001-06-26	0	0.440	0.440	0.450	0.430	0.450	171,000	74,690	0.4368	0.095	0.095	0.097	0.092	0.097	795,705	0.0939	0.00%
2001-06-22	0	0.440	0.400	0.440	-	-	0	0	-	0.095	0.086	0.095	-	-	0	-	0.00%
2001-06-21	0	0.440	0.405	0.450	-	-	0	0	-	0.095	0.087	0.097	-	-	0	-	0.00%
2001-06-20	0	0.440	0.420	0.450	0.440	0.450	48,000	21,400	0.4458	0.095	0.090	0.097	0.095	0.097	223,356	0.0958	-4.35%
2001-06-19	0	0.460	0.400	0.460	0.440	0.460	112,000	48,720	0.4350	0.099	0.086	0.099	0.095	0.099	521,163	0.0935	0.00%
2001-06-18	0	0.460	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2001-06-15	0	0.460	0.420	0.500	-	-	0	0	-	0.099	0.090	0.107	-	-	0	-	0.00%
2001-06-14	0	0.460	0.450	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2001-06-13	0	0.460	0.440	0.465	-	-	0	0	-	0.099	0.095	0.100	-	-	0	-	0.00%
2001-06-12	0	0.460	0.440	-	0.460	0.460	2,000	920	0.4600	0.099	0.095	-	0.099	0.099	9,306	0.0989	0.00%
2001-06-11	0	0.460	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2001-06-08	0	0.460	0.460	0.500	0.440	0.470	113,000	52,560	0.4651	0.099	0.099	0.107	0.095	0.101	525,817	0.1000	4.55%
2001-06-07	0	0.440	-	-	0.440	0.440	8,600	3,722	0.4328	0.095	-	-	0.095	0.095	40,018	0.0930	0.00%
2001-06-06	0	0.440	0.440	0.470	0.440	0.450	120,000	53,800	0.4483	0.095	0.095	0.101	0.095	0.097	558,389	0.0963	-2.22%
2001-06-05	0	0.450	-	0.450	0.430	0.470	32,000	14,400	0.4500	0.097	-	0.097	0.092	0.101	148,904	0.0967	4.65%
2001-06-04	0	0.430	0.375	0.470	0.370	0.430	17,000	6,830	0.4018	0.092	0.081	0.101	0.080	0.092	79,105	0.0863	4.88%
2001-06-01	0	0.410	0.390	-	-	-	0	0	-	0.088	0.084	-	-	-	0	-	0.00%
2001-05-31	0	0.410	0.390	-	-	-	0	0	-	0.088	0.084	-	-	-	0	-	0.00%
2001-05-30	0	0.410	0.385	-	-	-	0	0	-	0.088	0.083	-	-	-	0	-	0.00%
2001-05-29	0	0.410	0.400	-	0.410	0.410	12,000	4,920	0.4100	0.088	0.086	-	0.088	0.088	55,839	0.0881	-2.38%
2001-05-28	0	0.420	0.420	0.450	0.420	0.420	3,550	1,460	0.4113	0.090	0.090	0.097	0.090	0.090	16,519	0.0884	-6.67%
2001-05-25	0	0.450	0.450	0.460	0.430	0.470	209,000	93,480	0.4473	0.097	0.097	0.099	0.092	0.101	972,528	0.0961	21.62%
2001-05-24	0	0.370	0.390	-	0.370	0.370	14,000	5,180	0.3700	0.080	0.084	-	0.080	0.080	65,145	0.0795	-2.63%
2001-05-23	0	0.380	0.380	-	0.360	0.360	15,000	5,380	0.3587	0.082	0.082	-	0.077	0.077	69,799	0.0771	5.56%
2001-05-22	0	0.360	0.360	-	0.360	0.360	2,000	720	0.3600	0.077	0.077	-	0.077	0.077	9,306	0.0774	-10.00%
2001-05-21	0	0.400	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2001-05-18	0	0.400	0.380	0.420	0.400	0.400	222,000	88,800	0.4000	0.086	0.082	0.090	0.086	0.086	1,033,020	0.0860	0.00%
2001-05-17	0	0.400	0.350	0.420	-	-	0	0	-	0.086	0.075	0.090	-	-	0	-	0.00%
2001-05-16	0	0.420	0.360	0.430	0.360	0.420	233,000	92,800	0.3983	0.086	0.074	0.088	0.074	0.086	1,138,416	0.0815	16.67%
2001-05-15	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2001-05-14	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2001-05-11	0	0.360	0.350	-	0.360	0.360	10,000	3,600	0.3600	0.074	0.072	-	0.074	0.074	48,859	0.0737	0.00%
2001-05-10	0	0.360	0.350	-	0.360	0.360	23,000	8,250	0.3587	0.074	0.072	-	0.074	0.074	112,376	0.0734	0.00%
2001-05-09	0	0.360	0.360	-	0.360	0.360	10,000	3,600	0.3600	0.074	0.074	-	0.074	0.074	48,859	0.0737	0.00%
2001-05-08	0	0.360	0.360	-	0.355	0.355	10,000	3,550	0.3550	0.074	0.074	-	0.073	0.073	48,859	0.0727	0.00%
2001-05-07	0	0.360	0.360	-	0.360	0.360	13,000	4,650	0.3577	0.074	0.074	-	0.074	0.074	63,517	0.0732	0.00%
2001-05-04	0	0.360	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2001-05-03	0	0.360	-	-	0.360	0.365	6,000	2,180	0.3633	0.074	-	-	0.074	0.075	29,315	0.0744	0.00%
2001-05-02	0	0.360	0.360	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	1.41%
2001-04-27	0	0.355	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2001-04-26	0	0.355	0.355	0.380	-	-	0	0	-	0.073	0.073	0.078	-	-	0	-	1.43%
2001-04-25	0	0.350	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2001-04-24	0	0.350	0.325	-	0.350	0.350	22,000	7,700	0.3500	0.072	0.067	-	0.072	0.072	107,490	0.0716	-1.41%
2001-04-23	0	0.355	0.355	-	0.355	0.355	26,000	9,230	0.3550	0.073	0.073	-	0.073	0.073	127,034	0.0727	0.00%
2001-04-20	0	0.355	0.355	0.360	0.350	0.350	35,000	12,220	0.3491	0.073	0.073	0.074	0.072	0.072	171,007	0.0715	-2.74%
2001-04-19	0	0.365	0.365	0.390	0.340	0.340	12,000	4,080	0.3400	0.075	0.075	0.080	0.070	0.070	58,631	0.0696	10.61%
2001-04-18	0	0.330	0.330	-	0.330	0.330	20,000	6,600	0.3300	0.068	0.068	-	0.068	0.068	97,718	0.0675	-2.94%
2001-04-17	0	0.340	0.330	-	0.320	0.340	155,000	51,610	0.3330	0.070	0.068	-	0.065	0.070	757,315	0.0681	0.00%
2001-04-12	0	0.340	0.310	-	-	-	0	0	-	0.070	0.063	-	-	-	0	-	0.00%
2001-04-11	0	0.340	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2001-04-10	0	0.340	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2001-04-09	0	0.340	0.340	0.370	0.340	0.340	80,000	27,200	0.3400	0.070	0.070	0.076	0.070	0.070	390,872	0.0696	-8.11%
2001-04-06	0	0.370	0.370	0.380	0.370	0.370	44,000	16,280	0.3700	0.076	0.076	0.078	0.076	0.076	214,980	0.0757	0.00%
2001-04-04	0	0.370	-	0.370	-	-	0	0	-	0.076	-	0.076	-	-	0	-	-3.90%
2001-04-03	0	0.385	-	0.385	-	-	0	0	-	0.079	-	0.079	-	-	0	-	0.00%
2001-04-02	0	0.385	0.345	0.385	-	-	0	0	-	0.079	0.071	0.079	-	-	0	-	-1.28%
2001-03-30	0	0.390	0.350	0.390	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	0.00%
2001-03-29	0	0.390	0.380	0.400	0.390	0.390	50,000	19,500	0.3900	0.080	0.078	0.082	0.080	0.080	244,295	0.0798	-7.14%
2001-03-28	0	0.420	0.380	0.420	-	-	0	0	-	0.086	0.078	0.086	-	-	0	-	0.00%
2001-03-27	0	0.420	0.420	0.425	0.380	0.390	326,000	125,510	0.3850	0.086	0.086	0.087	0.078	0.080	1,592,805	0.0788	9.09%
2001-03-26	0	0.385	0.385	0.420	0.380	0.390	220,000	85,100	0.3868	0.079	0.079	0.086	0.078	0.080	1,074,899	0.0792	-3.75%
2001-03-23	0	0.400	0.400	-	0.400	0.405	116,000	46,950	0.4047	0.082	0.082	-	0.082	0.083	566,765	0.0828	0.00%
2001-03-22	0	0.400	0.360	-	-	-	0	0	-	0.082	0.074	-	-	-	0	-	0.00%
2001-03-21	0	0.400	0.400	-	0.400	0.400	42,000	16,800	0.4000	0.082	0.082	-	0.082	0.082	205,208	0.0819	-2.44%
2001-03-20	0	0.410	-	0.410	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
2001-03-19	0	0.410	0.410	-	0.410	0.410	3,100	1,238	0.3994	0.084	0.084	-	0.084	0.084	15,146	0.0817	-4.65%
2001-03-16	0	0.430	0.410	-	-	-	0	0	-	0.088	0.084	-	-	-	0	-	0.00%
2001-03-15	0	0.430	0.415	0.430	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	-3.37%
2001-03-14	0	0.445	0.405	0.445	-	-	0	0	-	0.091	0.083	0.091	-	-	0	-	0.00%
2001-03-13	0	0.445	0.405	0.445	-	-	0	0	-	0.091	0.083	0.091	-	-	0	-	0.00%
2001-03-12	0	0.445	0.420	0.445	-	-	0	0	-	0.091	0.086	0.091	-	-	0	-	0.00%
2001-03-09	0	0.445	0.445	0.450	0.425	0.425	4,000	1,700	0.4250	0.091	0.091	0.092	0.087	0.087	19,544	0.0870	3.49%
2001-03-08	0	0.430	0.410	-	0.400	0.430	115,000	47,970	0.4171	0.088	0.084	-	0.082	0.088	561,879	0.0854	0.00%
2001-03-07	0	0.430	0.415	0.450	0.430	0.430	50,000	21,500	0.4300	0.088	0.085	0.092	0.088	0.088	244,295	0.0880	0.00%
2001-03-06	0	0.430	0.430	-	0.430	0.460	90,000	40,140	0.4460	0.088	0.088	-	0.088	0.094	439,732	0.0913	-4.44%
2001-03-05	0	0.450	0.415	0.450	-	-	0	0	-	0.092	0.085	0.092	-	-	0	-	-6.25%
2001-03-02	0	0.480	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-03-01	0	0.480	-	0.480	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2001-02-28	0	0.480	0.440	0.500	-	-	0	0	-	0.098	0.090	0.102	-	-	0	-	0.00%
2001-02-27	0	0.480	-	0.500	-	-	0	0	-	0.098	-	0.102	-	-	0	-	0.00%
2001-02-26	0	0.480	0.470	0.500	0.480	0.480	50,000	24,000	0.4800	0.098	0.096	0.102	0.098	0.098	244,295	0.0982	0.00%
2001-02-23	0	0.480	0.460	0.490	0.480	0.480	5,000	2,350	0.4700	0.098	0.094	0.100	0.098	0.098	24,430	0.0962	0.00%
2001-02-22	0	0.480	0.450	0.490	-	-	0	0	-	0.098	0.092	0.100	-	-	0	-	0.00%
2001-02-21	0	0.480	0.450	0.490	-	-	0	0	-	0.098	0.092	0.100	-	-	0	-	0.00%
2001-02-20	0	0.480	0.470	0.490	-	-	0	0	-	0.098	0.096	0.100	-	-	0	-	0.00%
2001-02-19	0	0.480	0.465	0.500	0.480	0.480	80,000	38,400	0.4800	0.098	0.095	0.102	0.098	0.098	390,872	0.0982	0.00%
2001-02-16	0	0.480	0.460	0.480	0.460	0.480	104,000	48,690	0.4682	0.098	0.094	0.098	0.094	0.098	508,134	0.0958	4.35%
2001-02-15	0	0.460	0.440	-	-	-	0	0	-	0.094	0.090	-	-	-	0	-	0.00%
2001-02-14	0	0.460	0.460	-	0.460	0.460	9,000	4,110	0.4567	0.094	0.094	-	0.094	0.094	43,973	0.0935	0.00%
2001-02-13	0	0.460	0.460	0.490	0.460	0.480	175,000	83,780	0.4787	0.094	0.094	0.100	0.094	0.098	855,034	0.0980	-5.15%
2001-02-12	0	0.485	-	0.485	0.495	0.495	2,000	990	0.4950	0.099	-	0.099	0.101	0.101	9,772	0.1013	5.43%
2001-02-09	0	0.460	0.440	0.460	-	-	0	0	-	0.094	0.090	0.094	-	-	0	-	0.00%
2001-02-08	0	0.460	-	0.470	-	-	0	0	-	0.094	-	0.096	-	-	0	-	0.00%
2001-02-07	0	0.460	0.440	0.480	0.460	0.480	71,000	33,450	0.4711	0.094	0.090	0.098	0.094	0.098	346,899	0.0964	-4.17%
2001-02-06	0	0.480	0.460	0.480	0.480	0.480	13,000	6,210	0.4777	0.098	0.094	0.098	0.098	0.098	63,517	0.0978	-4.00%
2001-02-05	0	0.500	0.450	0.500	0.450	0.500	20,000	9,500	0.4750	0.102	0.092	0.102	0.092	0.102	97,718	0.0972	8.70%
2001-02-02	0	0.460	0.430	0.460	0.440	0.460	51,000	22,610	0.4433	0.094	0.088	0.094	0.090	0.094	249,181	0.0907	-2.13%
2001-02-01	0	0.470	0.470	0.480	0.470	0.470	54,100	25,422	0.4699	0.096	0.096	0.098	0.096	0.096	264,328	0.0962	-4.08%
2001-01-31	0	0.490	0.455	0.490	0.455	0.500	91,000	44,450	0.4885	0.100	0.093	0.100	0.093	0.102	444,617	0.1000	7.69%
2001-01-30	0	0.455	0.455	0.495	0.455	0.455	10,000	4,550	0.4550	0.093	0.093	0.101	0.093	0.093	48,859	0.0931	-8.08%
2001-01-29	0	0.495	0.440	0.495	0.480	0.500	112,000	54,440	0.4861	0.101	0.090	0.101	0.098	0.102	547,221	0.0995	10.00%
2001-01-23	0	0.450	0.450	-	0.450	0.450	50,000	22,500	0.4500	0.092	0.092	-	0.092	0.092	244,295	0.0921	3.45%
2001-01-22	0	0.435	0.415	0.460	0.415	0.435	125,000	52,640	0.4211	0.089	0.085	0.094	0.085	0.089	610,738	0.0862	4.82%
2001-01-19	0	0.415	0.415	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	6.41%
2001-01-18	0	0.390	0.385	-	0.390	0.390	14,000	5,460	0.3900	0.080	0.079	-	0.080	0.080	68,403	0.0798	2.63%
2001-01-17	0	0.380	0.380	0.410	0.380	0.380	52,500	19,940	0.3798	0.078	0.078	0.084	0.078	0.078	256,510	0.0777	-9.52%
2001-01-16	0	0.420	0.420	-	0.420	0.420	15,000	6,270	0.4180	0.086	0.086	-	0.086	0.086	73,289	0.0856	-3.45%
2001-01-15	0	0.435	0.415	-	0.435	0.455	55,000	24,520	0.4458	0.089	0.085	-	0.089	0.093	268,725	0.0912	-12.12%
2001-01-12	0	0.495	-	0.495	-	-	0	0	-	0.101	-	0.101	-	-	0	-	-2.94%
2001-01-11	0	0.510	-	0.510	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2001-01-10	0	0.510	-	0.510	0.520	0.520	14,000	7,280	0.5200	0.104	-	0.104	0.106	0.106	68,403	0.1064	0.00%
2001-01-09	0	0.510	-	0.560	-	-	0	0	-	0.104	-	0.115	-	-	0	-	0.00%
2001-01-08	0	0.510	0.480	0.540	0.510	0.510	20,000	10,200	0.5100	0.104	0.098	0.111	0.104	0.104	97,718	0.1044	2.00%
2001-01-05	0	0.500	0.470	0.540	0.430	0.500	84,166	39,841	0.4734	0.102	0.096	0.111	0.088	0.102	411,227	0.0969	16.28%
2001-01-04	0	0.430	0.430	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	2.38%
2001-01-03	0	0.420	0.420	0.460	0.420	0.440	148,000	63,860	0.4315	0.086	0.086	0.094	0.086	0.090	723,114	0.0883	-8.70%
2001-01-02	0	0.460	0.460	0.490	0.460	0.460	47,000	21,560	0.4587	0.094	0.094	0.100	0.094	0.094	229,638	0.0939	-8.00%
2000-12-29	0	0.500	-	0.500	0.500	0.500	32,000	16,000	0.5000	0.102	-	0.102	0.102	0.102	156,349	0.1023	0.00%
2000-12-28	0	0.500	-	0.500	-	-	0	0	-	0.102	-	0.102	-	-	0	-	0.00%
2000-12-27	0	0.500	0.500	0.550	0.490	0.490	20,000	9,800	0.4900	0.102	0.102	0.113	0.100	0.100	97,718	0.1003	-9.09%
2000-12-22	0	0.550	-	0.550	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2000-12-21	0	0.550	-	0.580	-	-	0	0	-	0.113	-	0.119	-	-	0	-	0.00%
2000-12-20	0	0.550	-	0.550	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2000-12-19	0	0.550	-	0.550	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2000-12-18	0	0.550	-	0.560	-	-	0	0	-	0.113	-	0.115	-	-	0	-	0.00%
2000-12-15	0	0.550	-	0.550	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-3.51%
2000-12-14	0	0.570	-	0.570	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
2000-12-13	0	0.570	-	0.570	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
2000-12-12	0	0.570	-	0.580	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
2000-12-11	0	0.570	-	0.580	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
2000-12-08	0	0.570	0.530	0.570	-	-	0	0	-	0.117	0.108	0.117	-	-	0	-	-1.72%
2000-12-07	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2000-12-06	0	0.580	0.530	0.600	0.530	0.580	151,000	86,900	0.5755	0.119	0.108	0.123	0.108	0.119	737,772	0.1178	9.43%
2000-12-05	0	0.530	0.520	0.560	0.520	0.530	171,000	89,900	0.5257	0.108	0.106	0.115	0.106	0.108	835,490	0.1076	1.92%
2000-12-04	0	0.520	0.520	0.550	0.520	0.550	480,000	258,920	0.5394	0.106	0.106	0.113	0.106	0.113	2,345,235	0.1104	-3.70%
2000-12-01	0	0.540	0.540	0.550	0.540	0.540	68,083	36,682	0.5388	0.111	0.111	0.113	0.111	0.111	332,647	0.1103	-5.26%
2000-11-30	0	0.570	-	0.580	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
2000-11-29	0	0.570	-	0.570	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.72%
2000-11-28	0	0.580	0.540	0.580	-	-	0	0	-	0.119	0.111	0.119	-	-	0	-	-1.69%
2000-11-27	0	0.590	-	0.590	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-1.67%
2000-11-24	0	0.600	-	0.600	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-1.64%
2000-11-23	0	0.610	-	0.610	0.610	0.620	300,000	185,500	0.6183	0.125	-	0.125	0.125	0.127	1,465,772	0.1266	7.02%
2000-11-22	0	0.570	-	0.580	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
2000-11-21	0	0.570	-	0.570	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.72%
2000-11-20	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2000-11-17	0	0.580	-	0.580	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2000-11-16	0	0.580	0.560	0.590	-	-	0	0	-	0.119	0.115	0.121	-	-	0	-	0.00%
2000-11-15	0	0.580	0.570	0.600	-	-	0	0	-	0.119	0.117	0.123	-	-	0	-	0.00%
2000-11-14	0	0.580	0.570	0.580	-	-	0	0	-	0.119	0.117	0.119	-	-	0	-	0.00%
2000-11-13	0	0.580	0.560	0.580	0.550	0.580	72,000	41,060	0.5703	0.119	0.115	0.119	0.113	0.119	351,785	0.1167	0.00%
2000-11-10	0	0.580	0.570	0.590	-	-	695,000	403,100	0.5800	0.119	0.117	0.121	-	-	3,395,705	0.1187	0.00%
2000-11-09	0	0.580	0.570	0.580	-	-	0	0	-	0.119	0.117	0.119	-	-	0	-	0.00%
2000-11-08	0	0.580	0.570	0.590	0.570	0.580	352,000	203,640	0.5785	0.119	0.117	0.121	0.117	0.119	1,719,839	0.1184	1.75%
2000-11-07	0	0.570	0.570	0.580	0.560	0.570	441,200	248,548	0.5633	0.117	0.117	0.119	0.115	0.117	2,155,662	0.1153	-1.72%
2000-11-06	0	0.580	0.570	0.600	0.570	0.580	53,000	30,660	0.5785	0.119	0.117	0.123	0.117	0.119	258,953	0.1184	3.57%
2000-11-03	0	0.560	0.560	0.590	0.560	0.560	20,000	11,200	0.5600	0.115	0.115	0.121	0.115	0.115	97,718	0.1146	-3.45%
2000-11-02	0	0.580	0.580	0.590	0.570	0.580	212,000	121,960	0.5753	0.119	0.119	0.121	0.117	0.119	1,035,812	0.1177	1.75%
2000-11-01	0	0.570	0.570	0.600	0.570	0.580	342,000	196,440	0.5744	0.117	0.117	0.123	0.117	0.119	1,670,980	0.1176	-1.72%
2000-10-31	0	0.580	0.570	0.590	0.570	0.580	533,000	308,150	0.5781	0.119	0.117	0.121	0.117	0.119	2,604,188	0.1183	5.45%
2000-10-30	0	0.550	0.550	0.600	0.550	0.550	237,000	130,300	0.5498	0.113	0.113	0.123	0.113	0.113	1,157,960	0.1125	-1.79%
2000-10-27	0	0.560	0.560	0.600	0.560	0.570	130,000	73,300	0.5638	0.115	0.115	0.123	0.115	0.117	635,168	0.1154	-1.75%
2000-10-26	0	0.570	0.570	0.600	0.560	0.570	4,202,000	2,393,720	0.5697	0.117	0.117	0.123	0.115	0.117	20,530,577	0.1166	-1.72%
2000-10-25	0	0.580	0.570	0.600	0.560	0.580	34,000	19,640	0.5776	0.119	0.117	0.123	0.115	0.119	166,121	0.1182	1.75%
2000-10-24	0	0.570	0.560	0.600	0.570	0.570	220,000	125,400	0.5700	0.117	0.115	0.123	0.117	0.117	1,074,899	0.1167	-1.72%
2000-10-23	0	0.580	0.570	0.600	-	-	0	0	-	0.119	0.117	0.123	-	-	0	-	0.00%
2000-10-20	0	0.580	0.570	0.610	-	-	0	0	-	0.119	0.117	0.125	-	-	0	-	0.00%
2000-10-19	0	0.580	0.570	0.600	0.570	0.580	218,000	124,460	0.5709	0.119	0.117	0.123	0.117	0.119	1,065,128	0.1168	0.00%
2000-10-18	0	0.580	0.570	0.590	0.570	0.580	359,000	205,200	0.5716	0.119	0.117	0.121	0.117	0.119	1,754,040	0.1170	-1.69%
2000-10-17	0	0.590	0.570	0.600	0.590	0.590	242,000	142,780	0.5900	0.121	0.117	0.123	0.121	0.121	1,182,389	0.1208	0.00%
2000-10-16	0	0.590	0.570	0.600	-	-	0	0	-	0.121	0.117	0.123	-	-	0	-	0.00%
2000-10-13	0	0.590	0.570	0.600	0.560	0.590	280,000	159,600	0.5700	0.121	0.117	0.123	0.115	0.121	1,368,054	0.1167	0.00%
2000-10-12	0	0.590	0.570	0.600	0.590	0.590	98,000	57,820	0.5900	0.121	0.117	0.123	0.121	0.121	478,819	0.1208	-1.67%
2000-10-11	0	0.600	0.570	0.610	0.570	0.600	436,000	260,300	0.5970	0.123	0.117	0.125	0.117	0.123	2,130,255	0.1222	5.26%
2000-10-10	0	0.570	0.560	0.590	0.560	0.580	821,000	463,730	0.5648	0.117	0.115	0.121	0.115	0.119	4,011,329	0.1156	-3.39%
2000-10-09	0	0.590	0.570	0.590	0.570	0.590	530,000	308,000	0.5811	0.121	0.117	0.121	0.117	0.121	2,589,530	0.1189	-1.67%
2000-10-05	0	0.600	0.590	0.610	0.590	0.600	57,000	34,110	0.5984	0.123	0.121	0.125	0.121	0.123	278,497	0.1225	0.00%
2000-10-04	0	0.600	0.580	0.610	0.580	0.600	236,000	140,120	0.5937	0.123	0.119	0.125	0.119	0.123	1,153,074	0.1215	0.00%
2000-10-03	0	0.600	0.600	0.610	0.600	0.600	328,000	196,800	0.6000	0.123	0.123	0.125	0.123	0.123	1,602,577	0.1228	1.69%
2000-09-29	0	0.590	0.590	0.600	0.590	0.590	240,000	141,600	0.5900	0.121	0.121	0.123	0.121	0.121	1,172,617	0.1208	1.72%
2000-09-28	0	0.580	0.580	0.600	0.580	0.600	280,000	164,960	0.5891	0.119	0.119	0.123	0.119	0.123	1,368,054	0.1206	0.00%
2000-09-27	0	0.580	0.580	0.610	0.580	0.580	105,000	60,850	0.5795	0.119	0.119	0.125	0.119	0.119	513,020	0.1186	-3.33%
2000-09-26	0	0.600	0.590	0.600	0.620	0.620	78,500	48,635	0.6196	0.123	0.121	0.123	0.127	0.127	383,544	0.1268	-3.23%
2000-09-25	0	0.620	0.590	0.630	0.590	0.620	172,000	106,340	0.6183	0.127	0.121	0.129	0.121	0.127	840,376	0.1265	5.08%
2000-09-22	0	0.590	0.590	0.600	0.590	0.600	510,000	301,500	0.5912	0.121	0.121	0.123	0.121	0.123	2,491,812	0.1210	-1.67%
2000-09-21	0	0.600	0.600	0.620	0.600	0.620	575,000	351,110	0.6106	0.123	0.123	0.127	0.123	0.127	2,809,396	0.1250	-3.23%
2000-09-20	0	0.620	0.610	0.630	0.580	0.620	518,000	318,200	0.6143	0.127	0.125	0.129	0.119	0.127	2,530,899	0.1257	6.90%
2000-09-19	0	0.580	0.580	0.640	0.570	0.590	173,000	100,060	0.5784	0.119	0.119	0.131	0.117	0.121	845,262	0.1184	0.00%
2000-09-18	0	0.580	0.580	0.600	0.580	0.600	700,500	406,660	0.5805	0.119	0.119	0.123	0.119	0.123	3,422,577	0.1188	-3.33%
2000-09-15	0	0.600	0.590	0.610	0.600	0.600	130,000	78,000	0.6000	0.123	0.121	0.125	0.123	0.123	635,168	0.1228	0.00%
2000-09-14	0	0.600	0.600	0.610	0.590	0.600	59,574,988	35,742,473	0.6000	0.123	0.123	0.125	0.121	0.123	291,077,796	0.1228	-4.76%
2000-09-12	0	0.630	0.620	0.650	0.500	0.630	1,142,000	666,200	0.5834	0.129	0.127	0.133	0.102	0.129	5,579,705	0.1194	3.28%
2000-09-11	0	0.610	0.600	0.640	0.550	0.610	110,000	66,500	0.6045	0.125	0.123	0.131	0.113	0.125	537,450	0.1237	3.39%
2000-09-08	0	0.590	0.580	0.610	-	-	0	0	-	0.121	0.119	0.125	-	-	0	-	0.00%
2000-09-07	0	0.590	0.590	0.600	0.580	0.580	10,000	5,800	0.5800	0.121	0.121	0.123	0.119	0.119	48,859	0.1187	-3.28%
2000-09-06	0	0.610	0.580	0.610	0.560	0.610	198,000	116,680	0.5893	0.125	0.119	0.125	0.115	0.125	967,409	0.1206	-1.61%
2000-09-05	0	0.620	0.600	0.630	0.620	0.620	60,000	37,200	0.6200	0.127	0.123	0.129	0.127	0.127	293,154	0.1269	-1.59%
2000-09-04	0	0.630	0.610	0.630	0.580	0.630	154,000	95,020	0.6170	0.129	0.125	0.129	0.119	0.129	752,430	0.1263	8.62%
2000-09-01	0	0.580	0.580	0.620	0.580	0.580	70,000	40,600	0.5800	0.119	0.119	0.127	0.119	0.119	342,013	0.1187	1.75%
2000-08-31	0	0.570	0.560	0.630	0.570	0.580	120,000	68,600	0.5717	0.117	0.115	0.129	0.117	0.119	586,309	0.1170	-1.72%
2000-08-30	0	0.580	0.580	0.600	0.580	0.580	135,000	78,260	0.5797	0.119	0.119	0.123	0.119	0.119	659,597	0.1186	-3.33%
2000-08-29	0	0.600	0.600	0.630	0.600	0.640	526,000	333,500	0.6340	0.123	0.123	0.129	0.123	0.131	2,569,987	0.1298	-7.69%
2000-08-28	0	0.650	0.650	0.670	0.640	0.650	194,900	126,371	0.6484	0.133	0.133	0.137	0.131	0.133	952,263	0.1327	0.00%
2000-08-25	0	0.650	0.650	0.670	0.640	0.650	61,000	39,460	0.6469	0.133	0.133	0.137	0.131	0.133	298,040	0.1324	0.00%
2000-08-24	0	0.650	0.650	0.680	0.650	0.650	80,000	52,000	0.6500	0.133	0.133	0.139	0.133	0.133	390,872	0.1330	-4.41%
2000-08-23	0	0.680	0.670	0.680	0.640	0.690	1,627,000	1,083,860	0.6662	0.139	0.137	0.139	0.131	0.141	7,949,369	0.1363	7.94%
2000-08-22	0	0.630	0.630	0.650	0.630	0.640	235,000	149,180	0.6348	0.129	0.129	0.133	0.129	0.131	1,148,188	0.1299	0.00%
2000-08-21	0	0.630	0.630	0.650	0.630	0.630	33,000	20,760	0.6291	0.129	0.129	0.133	0.129	0.129	161,235	0.1288	-3.08%
2000-08-18	0	0.650	0.650	0.660	0.640	0.650	5,000	3,170	0.6340	0.133	0.133	0.135	0.131	0.133	24,430	0.1298	-1.52%
2000-08-17	0	0.660	0.640	0.660	0.640	0.660	235,161	151,837	0.6457	0.135	0.131	0.135	0.131	0.135	1,148,975	0.1322	3.13%
2000-08-16	0	0.640	0.640	0.670	0.640	0.650	140,000	89,800	0.6414	0.131	0.131	0.137	0.131	0.133	684,027	0.1313	-3.03%
2000-08-15	0	0.660	0.650	0.660	0.630	0.660	362,000	233,700	0.6456	0.135	0.133	0.135	0.129	0.135	1,768,698	0.1321	4.76%
2000-08-14	0	0.630	0.630	0.640	0.630	0.640	319,000	201,390	0.6313	0.129	0.129	0.131	0.129	0.131	1,558,604	0.1292	0.00%
2000-08-11	0	0.630	0.630	0.650	0.630	0.650	160,000	101,220	0.6326	0.129	0.129	0.133	0.129	0.133	781,745	0.1295	0.00%
2000-08-10	0	0.630	0.630	0.660	0.630	0.630	138,000	86,940	0.6300	0.129	0.129	0.135	0.129	0.129	674,255	0.1289	-1.56%
2000-08-09	0	0.640	0.640	0.660	0.630	0.650	204,000	130,760	0.6410	0.131	0.131	0.135	0.129	0.133	996,725	0.1312	0.00%
2000-08-08	0	0.640	0.640	0.650	0.640	0.650	101,000	65,110	0.6447	0.131	0.131	0.133	0.131	0.133	493,477	0.1319	-4.48%
2000-08-07	0	0.670	0.650	0.670	0.640	0.670	852,800	555,336	0.6512	0.137	0.133	0.137	0.131	0.137	4,166,701	0.1333	1.52%
2000-08-04	0	0.660	0.650	0.690	0.650	0.660	387,000	253,600	0.6553	0.135	0.133	0.141	0.133	0.135	1,890,846	0.1341	3.13%
2000-08-03	0	0.640	0.640	0.670	0.640	0.700	590,000	397,990	0.6746	0.131	0.131	0.137	0.131	0.143	2,882,685	0.1381	-11.11%
2000-08-02	0	0.720	0.720	0.740	0.620	0.960	6,295,300	4,946,831	0.7858	0.147	0.147	0.151	0.127	0.196	30,758,245	0.1608	20.00%
2000-08-01	1	0.600	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2000-07-31	1	0.600	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2000-07-28	0	0.600	0.580	0.600	0.580	0.600	274,000	162,560	0.5933	0.123	0.119	0.123	0.119	0.123	1,338,738	0.1214	3.45%
2000-07-27	0	0.580	0.580	0.600	0.580	0.620	74,000	44,220	0.5976	0.119	0.119	0.123	0.119	0.127	361,557	0.1223	5.45%
2000-07-26	0	0.550	0.550	0.590	-	-	0	0	-	0.113	0.113	0.121	-	-	0	-	0.00%
2000-07-25	0	0.550	0.550	-	0.550	0.550	47,000	25,800	0.5489	0.113	0.113	-	0.113	0.113	229,638	0.1124	-1.79%
2000-07-24	0	0.560	0.550	0.580	0.560	0.560	14,000	7,840	0.5600	0.115	0.113	0.119	0.115	0.115	68,403	0.1146	0.00%
2000-07-21	0	0.560	0.560	0.600	0.550	0.600	75,500	43,950	0.5821	0.115	0.115	0.123	0.113	0.123	368,886	0.1191	-5.08%
2000-07-20	0	0.590	0.590	0.610	0.590	0.610	414,000	245,600	0.5932	0.121	0.121	0.125	0.121	0.125	2,022,765	0.1214	-3.28%
2000-07-19	0	0.610	0.590	0.620	0.590	0.610	230,000	140,110	0.6092	0.125	0.121	0.127	0.121	0.125	1,123,758	0.1247	1.67%
2000-07-18	0	0.600	-	0.610	-	-	0	0	-	0.123	-	0.125	-	-	0	-	0.00%
2000-07-17	0	0.600	0.570	0.600	0.580	0.600	4,000	2,360	0.5900	0.123	0.117	0.123	0.119	0.123	19,544	0.1208	7.14%
2000-07-14	0	0.560	0.560	0.580	0.560	0.570	110,000	62,500	0.5682	0.115	0.115	0.119	0.115	0.117	537,450	0.1163	-3.45%
2000-07-13	0	0.580	0.580	0.600	0.570	0.580	12,000	6,940	0.5783	0.119	0.119	0.123	0.117	0.119	58,631	0.1184	-6.45%
2000-07-12	0	0.620	0.580	0.620	0.610	0.620	321,000	196,790	0.6131	0.127	0.119	0.127	0.125	0.127	1,568,376	0.1255	3.33%
2000-07-11	0	0.600	0.560	0.600	0.600	0.610	128,000	77,100	0.6023	0.123	0.115	0.123	0.123	0.125	625,396	0.1233	0.00%
2000-07-10	0	0.600	0.600	0.610	0.600	0.620	495,000	303,150	0.6124	0.123	0.123	0.125	0.123	0.127	2,418,524	0.1253	3.45%
2000-07-07	0	0.580	0.580	0.590	0.560	0.600	212,000	121,920	0.5751	0.119	0.119	0.121	0.115	0.123	1,035,812	0.1177	-3.33%
2000-07-06	0	0.600	0.570	0.620	0.600	0.600	73,000	43,700	0.5986	0.123	0.117	0.127	0.123	0.123	356,671	0.1225	0.00%
2000-07-05	0	0.600	0.600	0.620	0.600	0.630	440,000	270,500	0.6148	0.123	0.123	0.127	0.123	0.129	2,149,799	0.1258	-1.64%
2000-07-04	0	0.610	0.610	0.620	0.560	0.630	1,009,000	589,880	0.5846	0.125	0.125	0.127	0.115	0.129	4,929,879	0.1197	8.93%
2000-07-03	0	0.560	0.560	0.600	0.560	0.560	100,000	56,000	0.5600	0.115	0.115	0.123	0.115	0.115	488,591	0.1146	1.82%
2000-06-30	0	0.550	0.550	0.590	0.530	0.530	5,000	2,600	0.5200	0.113	0.113	0.121	0.108	0.108	24,430	0.1064	0.00%
2000-06-29	0	0.550	0.540	0.590	0.550	0.550	60,000	33,000	0.5500	0.113	0.111	0.121	0.113	0.113	293,154	0.1126	0.00%
2000-06-28	0	0.550	0.550	0.570	0.550	0.580	299,897	169,767	0.5661	0.113	0.113	0.117	0.113	0.119	1,465,269	0.1159	-3.51%
2000-06-27	0	0.570	0.570	0.590	0.570	0.600	550,000	319,600	0.5811	0.117	0.117	0.121	0.117	0.123	2,687,248	0.1189	0.00%
2000-06-26	0	0.570	0.550	0.570	0.550	0.570	255,000	142,920	0.5605	0.117	0.113	0.117	0.113	0.117	1,245,906	0.1147	5.56%
2000-06-23	0	0.540	0.540	0.550	0.520	0.530	60,000	31,580	0.5263	0.111	0.111	0.113	0.106	0.108	293,154	0.1077	1.89%
2000-06-22	0	0.530	0.530	0.600	0.530	0.530	110,000	58,300	0.5300	0.108	0.108	0.123	0.108	0.108	537,450	0.1085	-5.36%
2000-06-21	0	0.560	0.550	0.600	-	-	0	0	-	0.115	0.113	0.123	-	-	0	-	0.00%
2000-06-20	0	0.560	0.540	0.580	0.530	0.560	70,000	38,600	0.5514	0.115	0.111	0.119	0.108	0.115	342,013	0.1129	3.70%
2000-06-19	0	0.540	0.540	0.620	-	-	0	0	-	0.111	0.111	0.127	-	-	0	-	0.00%
2000-06-16	0	0.540	0.520	0.560	0.510	0.540	170,000	89,300	0.5253	0.111	0.106	0.115	0.104	0.111	830,604	0.1075	-1.82%
2000-06-15	0	0.550	0.520	0.560	-	-	0	0	-	0.113	0.106	0.115	-	-	0	-	0.00%
2000-06-14	0	0.550	0.530	0.580	-	-	0	0	-	0.113	0.108	0.119	-	-	0	-	0.00%
2000-06-13	0	0.550	0.540	0.580	0.550	0.550	32,000	17,600	0.5500	0.113	0.111	0.119	0.113	0.113	156,349	0.1126	0.00%
2000-06-12	0	0.550	0.520	0.560	0.550	0.550	20,000	11,000	0.5500	0.113	0.106	0.115	0.113	0.113	97,718	0.1126	-6.78%
2000-06-09	0	0.590	0.550	0.590	-	-	0	0	-	0.121	0.113	0.121	-	-	0	-	-1.67%
2000-06-08	0	0.600	0.520	0.600	-	-	0	0	-	0.123	0.106	0.123	-	-	0	-	0.00%
2000-06-07	0	0.600	0.600	0.620	0.600	0.600	326,000	195,500	0.5997	0.123	0.123	0.127	0.123	0.123	1,592,805	0.1227	0.00%
2000-06-05	0	0.600	0.590	0.610	0.600	0.600	50,000	30,000	0.6000	0.123	0.121	0.125	0.123	0.123	244,295	0.1228	0.00%
2000-06-02	0	0.600	0.600	0.620	0.600	0.620	1,019,000	622,710	0.6111	0.123	0.123	0.127	0.123	0.127	4,978,738	0.1251	-3.23%
2000-06-01	0	0.620	0.610	0.630	0.600	0.620	815,300	501,875	0.6156	0.127	0.125	0.129	0.123	0.127	3,983,479	0.1260	0.00%
2000-05-31	0	0.620	0.620	0.630	0.610	0.620	1,044,000	646,180	0.6189	0.127	0.127	0.129	0.125	0.127	5,100,886	0.1267	1.64%
2000-05-30	0	0.610	0.600	0.620	0.590	0.610	2,094,000	1,260,220	0.6018	0.125	0.123	0.127	0.121	0.125	10,231,087	0.1232	1.67%
2000-05-29	0	0.600	0.600	0.620	0.600	0.620	1,121,000	686,720	0.6126	0.123	0.123	0.127	0.123	0.127	5,477,101	0.1254	-1.64%
2000-05-26	0	0.610	0.580	0.610	0.570	0.620	1,081,500	647,265	0.5985	0.125	0.119	0.125	0.117	0.127	5,284,107	0.1225	-3.17%
2000-05-25	0	0.630	0.630	0.640	0.630	0.690	5,159,000	3,356,260	0.6506	0.129	0.129	0.131	0.129	0.141	25,206,389	0.1332	-7.35%
2000-05-24	0	0.680	0.670	0.690	0.600	0.700	24,647,703	15,925,770	0.6461	0.139	0.137	0.141	0.123	0.143	120,426,362	0.1322	7.94%
2000-05-23	0	0.630	0.620	0.630	0.600	0.630	14,466,000	8,937,960	0.6179	0.129	0.127	0.129	0.123	0.129	70,679,517	0.1265	5.00%
2000-05-22	0	0.600	0.590	0.610	0.570	0.620	10,052,000	6,078,960	0.6048	0.123	0.121	0.125	0.117	0.127	49,113,128	0.1238	9.09%
2000-05-19	0	0.550	0.550	0.560	0.510	0.580	3,093,000	1,681,690	0.5437	0.113	0.113	0.115	0.104	0.119	15,112,108	0.1113	7.84%
2000-05-18	0	0.510	0.510	0.520	0.490	0.520	660,000	327,100	0.4956	0.104	0.104	0.106	0.100	0.106	3,224,698	0.1014	10.87%
2000-05-17	0	0.460	0.420	0.460	0.460	0.460	20,000	9,200	0.4600	0.094	0.086	0.094	0.094	0.094	97,718	0.0941	2.22%
2000-05-16	0	0.450	0.450	0.470	0.450	0.450	278,000	125,100	0.4500	0.092	0.092	0.096	0.092	0.092	1,358,282	0.0921	-2.17%
2000-05-15	0	0.460	-	-	0.460	0.460	20,000	9,200	0.4600	0.094	-	-	0.094	0.094	97,718	0.0941	2.22%
2000-05-12	0	0.450	-	0.450	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2000-05-10	0	0.450	0.450	0.480	0.440	0.460	240,000	106,200	0.4425	0.092	0.092	0.098	0.090	0.094	1,172,617	0.0906	-2.17%
2000-05-09	0	0.460	-	0.460	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2000-05-08	0	0.460	0.400	-	-	-	0	0	-	0.094	0.082	-	-	-	0	-	0.00%
2000-05-05	0	0.460	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2000-05-04	0	0.460	0.435	0.460	0.480	0.480	20,000	9,600	0.4800	0.094	0.089	0.094	0.098	0.098	97,718	0.0982	0.00%
2000-05-03	0	0.460	0.460	-	0.460	0.460	6,000	2,760	0.4600	0.094	0.094	-	0.094	0.094	29,315	0.0941	0.00%
2000-05-02	0	0.460	0.460	0.470	0.460	0.470	88,000	40,980	0.4657	0.094	0.094	0.096	0.094	0.096	429,960	0.0953	0.00%
2000-04-28	0	0.460	0.440	0.480	-	-	0	0	-	0.094	0.090	0.098	-	-	0	-	0.00%
2000-04-27	0	0.480	0.470	0.490	0.470	0.480	80,000	37,700	0.4713	0.094	0.092	0.096	0.092	0.094	407,867	0.0924	5.49%
2000-04-26	0	0.455	0.460	-	0.435	0.445	20,000	8,770	0.4385	0.089	0.090	-	0.085	0.087	101,967	0.0860	-3.19%
2000-04-25	0	0.470	0.460	-	0.460	0.470	138,000	64,360	0.4664	0.092	0.090	-	0.090	0.092	703,570	0.0915	1.08%
2000-04-20	0	0.465	0.465	-	0.465	0.465	25,000	11,590	0.4636	0.091	0.091	-	0.091	0.091	127,458	0.0909	-4.12%
2000-04-19	0	0.485	0.485	0.530	0.485	0.490	235,000	114,020	0.4852	0.095	0.095	0.104	0.095	0.096	1,198,109	0.0952	-1.02%
2000-04-18	0	0.490	0.470	0.490	0.470	0.490	121,000	58,960	0.4873	0.096	0.092	0.096	0.092	0.096	616,899	0.0956	-1.01%
2000-04-17	0	0.495	-	0.495	-	-	0	0	-	0.097	-	0.097	-	-	0	-	-1.00%
2000-04-14	0	0.500	0.495	0.520	0.500	0.520	56,000	28,320	0.5057	0.098	0.097	0.102	0.098	0.102	285,507	0.0992	-3.85%
2000-04-13	0	0.520	0.500	-	0.500	0.520	262,000	134,040	0.5116	0.102	0.098	-	0.098	0.102	1,335,764	0.1003	0.00%
2000-04-12	0	0.520	0.520	0.530	0.520	0.520	26,000	13,520	0.5200	0.102	0.102	0.104	0.102	0.102	132,557	0.1020	-1.89%
2000-04-11	0	0.530	0.520	0.540	0.510	0.540	113,000	59,180	0.5237	0.104	0.102	0.106	0.100	0.106	576,112	0.1027	-3.64%
2000-04-10	0	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.108	0.104	0.108	0.108	0.108	50,983	0.1079	0.00%
2000-04-07	0	0.550	0.540	0.570	0.540	0.590	514,000	282,960	0.5505	0.108	0.106	0.112	0.106	0.116	2,620,545	0.1080	0.00%
2000-04-06	0	0.550	0.580	0.590	0.550	0.600	65,000	35,910	0.5525	0.108	0.114	0.116	0.108	0.118	331,392	0.1084	-6.78%
2000-04-05	0	0.590	0.590	0.600	0.550	0.590	176,000	99,560	0.5657	0.116	0.116	0.118	0.108	0.116	897,307	0.1110	0.00%
2000-04-03	0	0.590	0.580	0.610	0.590	0.600	528,000	314,800	0.5962	0.116	0.114	0.120	0.116	0.118	2,691,922	0.1169	-3.28%
2000-03-31	0	0.610	0.590	0.610	0.600	0.610	425,000	255,250	0.6006	0.120	0.116	0.120	0.118	0.120	2,166,793	0.1178	1.67%
2000-03-30	0	0.600	0.590	0.610	0.600	0.630	5,782,000	3,472,200	0.6005	0.118	0.116	0.120	0.118	0.124	29,478,583	0.1178	0.00%
2000-03-29	0	0.600	0.590	0.610	0.580	0.620	1,858,100	1,136,334	0.6116	0.118	0.116	0.120	0.114	0.122	9,473,220	0.1200	-4.76%
2000-03-28	0	0.630	0.630	0.640	0.610	0.650	4,820,000	3,055,240	0.6339	0.124	0.124	0.126	0.120	0.127	24,573,983	0.1243	3.28%
2000-03-27	0	0.610	0.600	0.610	0.600	0.620	764,500	468,210	0.6124	0.120	0.118	0.120	0.118	0.122	3,897,678	0.1201	5.17%
2000-03-24	0	0.580	0.580	0.620	0.580	0.680	702,000	427,380	0.6088	0.114	0.114	0.122	0.114	0.133	3,579,032	0.1194	-4.92%
2000-03-23	0	0.610	0.610	0.630	0.560	0.660	5,843,000	3,516,500	0.6018	0.120	0.120	0.124	0.110	0.129	29,789,582	0.1180	7.02%
2000-03-22	0	0.570	0.550	0.600	0.570	0.600	437,000	253,720	0.5806	0.112	0.108	0.118	0.112	0.118	2,227,973	0.1139	0.00%
2000-03-21	0	0.570	-	0.590	0.570	0.640	268,000	156,720	0.5848	0.112	-	0.116	0.112	0.126	1,366,354	0.1147	-5.00%
2000-03-20	0	0.600	0.600	0.620	0.550	0.640	392,000	224,620	0.5730	0.118	0.118	0.122	0.108	0.126	1,998,548	0.1124	5.26%
2000-03-17	0	0.570	0.580	0.590	0.560	0.610	260,000	154,100	0.5927	0.112	0.114	0.116	0.110	0.120	1,325,568	0.1163	0.00%
2000-03-16	0	0.570	0.550	0.570	0.570	0.630	1,190,750	713,220	0.5990	0.112	0.108	0.112	0.112	0.124	6,070,845	0.1175	-8.06%
2000-03-15	0	0.620	0.610	0.620	0.590	0.630	172,000	103,720	0.6030	0.122	0.120	0.122	0.116	0.124	876,914	0.1183	1.64%
2000-03-14	0	0.610	0.590	0.610	0.600	0.640	891,500	542,065	0.6080	0.120	0.116	0.120	0.118	0.126	4,545,167	0.1193	-1.61%
2000-03-13	0	0.620	0.620	0.660	0.610	0.690	3,205,000	2,096,000	0.6540	0.122	0.122	0.129	0.120	0.135	16,340,169	0.1283	6.90%
2000-03-10	0	0.580	0.580	0.590	0.570	0.800	5,431,583	3,725,217	0.6858	0.114	0.114	0.116	0.112	0.157	27,692,039	0.1345	-22.67%
2000-03-09	0	0.750	0.750	0.760	0.620	0.910	17,380,332	14,153,601	0.8143	0.147	0.147	0.149	0.122	0.178	88,610,786	0.1597	22.95%
2000-03-08	0	0.610	0.570	0.610	0.520	0.610	1,249,000	714,860	0.5723	0.120	0.112	0.120	0.102	0.120	6,367,823	0.1123	12.96%
2000-03-07	0	0.540	0.520	0.550	0.540	0.590	796,994	446,097	0.5597	0.106	0.102	0.108	0.106	0.116	4,063,344	0.1098	-1.82%
2000-03-06	0	0.550	0.520	0.570	0.500	0.630	1,942,500	1,076,980	0.5544	0.108	0.102	0.112	0.098	0.124	9,903,519	0.1087	0.00%
2000-03-03	0	0.550	0.520	0.550	0.510	0.560	907,000	487,720	0.5377	0.108	0.102	0.108	0.100	0.110	4,624,191	0.1055	-3.51%
2000-03-02	0	0.570	0.550	0.580	0.480	0.600	1,488,000	789,880	0.5308	0.112	0.108	0.114	0.094	0.118	7,586,325	0.1041	15.15%
2000-03-01	0	0.495	0.495	0.500	0.475	0.520	359,000	177,390	0.4941	0.097	0.097	0.098	0.093	0.102	1,830,303	0.0969	8.79%
2000-02-29	0	0.455	0.450	0.465	0.425	0.470	193,000	85,290	0.4419	0.089	0.088	0.091	0.083	0.092	983,979	0.0867	1.11%
2000-02-28	0	0.450	-	0.460	0.450	0.460	52,000	23,590	0.4537	0.088	-	0.090	0.088	0.090	265,114	0.0890	-1.10%
2000-02-25	0	0.455	0.450	0.455	0.455	0.490	920,000	437,550	0.4756	0.089	0.088	0.089	0.089	0.096	4,690,470	0.0933	-8.08%
2000-02-24	0	0.495	0.495	0.500	0.495	0.500	412,200	205,130	0.4976	0.097	0.097	0.098	0.097	0.098	2,101,534	0.0976	-1.00%
2000-02-23	0	0.500	0.500	0.510	0.500	0.520	234,000	118,080	0.5046	0.098	0.098	0.100	0.098	0.102	1,193,011	0.0990	-5.66%
2000-02-22	0	0.530	0.530	0.540	0.480	0.570	992,000	500,340	0.5044	0.104	0.104	0.106	0.094	0.112	5,057,550	0.0989	-1.85%
2000-02-21	0	0.540	0.520	0.550	0.485	0.560	2,615,000	1,352,670	0.5173	0.106	0.102	0.108	0.095	0.110	13,332,151	0.1015	5.88%
2000-02-18	0	0.510	0.500	0.520	0.510	0.530	670,000	350,600	0.5233	0.100	0.098	0.102	0.100	0.104	3,415,886	0.1026	2.00%
2000-02-17	0	0.500	0.500	0.530	0.490	0.530	947,995	483,618	0.5101	0.098	0.098	0.104	0.096	0.104	4,833,198	0.1001	-3.85%
2000-02-16	0	0.520	0.510	0.520	0.500	0.520	1,320,000	677,240	0.5131	0.102	0.100	0.102	0.098	0.102	6,729,805	0.1006	6.12%
2000-02-15	0	0.490	0.475	0.490	0.490	0.510	860,000	424,930	0.4941	0.096	0.093	0.096	0.096	0.100	4,384,570	0.0969	5.38%
2000-02-14	0	0.465	0.465	0.495	0.460	0.540	424,000	204,460	0.4822	0.091	0.091	0.097	0.090	0.106	2,161,695	0.0946	-5.10%
2000-02-11	0	0.490	-	0.490	0.475	0.510	315,000	152,630	0.4845	0.096	-	0.096	0.093	0.100	1,605,976	0.0950	0.00%
2000-02-10	0	0.490	0.465	0.490	0.465	0.490	503,800	240,576	0.4775	0.096	0.091	0.096	0.091	0.096	2,568,542	0.0937	-2.00%
2000-02-09	0	0.500	0.470	0.500	0.460	0.500	188,000	89,520	0.4762	0.098	0.092	0.098	0.090	0.098	958,487	0.0934	2.04%
2000-02-08	0	0.490	0.480	0.495	0.470	0.490	65,000	31,420	0.4834	0.096	0.094	0.097	0.092	0.096	331,392	0.0948	2.08%
2000-02-03	0	0.480	0.480	0.500	0.480	0.500	412,000	201,130	0.4882	0.094	0.094	0.098	0.094	0.098	2,100,515	0.0958	-1.03%
2000-02-02	0	0.485	0.460	0.485	0.450	0.485	970,000	451,210	0.4652	0.095	0.090	0.095	0.088	0.095	4,945,387	0.0912	2.11%
2000-02-01	0	0.475	0.470	0.475	0.445	0.475	1,751,000	797,940	0.4557	0.093	0.092	0.093	0.087	0.093	8,927,188	0.0894	5.56%
2000-01-31	0	0.450	0.440	0.450	0.430	0.450	372,300	164,890	0.4429	0.088	0.086	0.088	0.084	0.088	1,898,111	0.0869	1.12%
2000-01-28	0	0.445	0.435	0.445	0.425	0.445	378,000	165,310	0.4373	0.087	0.085	0.087	0.083	0.087	1,927,171	0.0858	4.71%
2000-01-27	0	0.425	0.425	0.430	0.415	0.435	480,000	203,320	0.4236	0.083	0.083	0.084	0.081	0.085	2,447,202	0.0831	1.19%
2000-01-26	0	0.420	0.410	0.425	0.410	0.425	331,000	139,180	0.4205	0.082	0.080	0.083	0.080	0.083	1,687,549	0.0825	1.20%
2000-01-25	0	0.415	0.405	0.415	0.410	0.415	120,000	49,500	0.4125	0.081	0.079	0.081	0.080	0.081	611,800	0.0809	1.22%
2000-01-24	0	0.410	0.405	0.410	0.400	0.420	320,500	130,670	0.4077	0.080	0.079	0.080	0.078	0.082	1,634,017	0.0800	0.00%
2000-01-21	0	0.410	0.395	0.410	0.400	0.410	147,000	58,770	0.3998	0.080	0.077	0.080	0.078	0.080	749,456	0.0784	2.50%
2000-01-20	0	0.400	0.390	0.400	0.395	0.420	183,000	72,460	0.3960	0.078	0.076	0.078	0.077	0.082	932,996	0.0777	-2.44%
2000-01-19	0	0.410	0.400	0.415	0.390	0.410	215,000	87,820	0.4085	0.080	0.078	0.081	0.076	0.080	1,096,142	0.0801	2.50%
2000-01-18	0	0.400	0.400	0.415	0.395	0.405	388,000	156,140	0.4024	0.078	0.078	0.081	0.077	0.079	1,978,155	0.0789	-2.44%
2000-01-17	0	0.410	0.400	0.425	0.400	0.410	322,500	131,980	0.4092	0.080	0.078	0.083	0.078	0.080	1,644,214	0.0803	2.50%
2000-01-14	0	0.400	0.395	0.405	0.395	0.410	841,200	335,522	0.3989	0.078	0.077	0.079	0.077	0.080	4,288,721	0.0782	0.00%
2000-01-13	0	0.400	0.385	0.405	0.380	0.400	422,000	164,160	0.3890	0.078	0.076	0.079	0.075	0.078	2,151,498	0.0763	2.56%
2000-01-12	0	0.390	0.390	0.410	0.385	0.385	38,132	14,678	0.3849	0.076	0.076	0.080	0.076	0.076	194,410	0.0755	1.30%
2000-01-11	0	0.385	0.385	0.390	0.370	0.390	602,000	231,900	0.3852	0.076	0.076	0.076	0.073	0.076	3,069,199	0.0756	-1.28%
2000-01-10	0	0.390	0.390	0.420	0.390	0.390	22,000	8,580	0.3900	0.076	0.076	0.082	0.076	0.076	112,163	0.0765	-2.50%
2000-01-07	0	0.400	0.395	0.405	0.400	0.400	100,000	40,000	0.4000	0.078	0.077	0.079	0.078	0.078	509,834	0.0785	2.56%
2000-01-06	0	0.390	0.355	0.390	0.355	0.390	128,575	46,883	0.3646	0.076	0.070	0.076	0.070	0.076	655,519	0.0715	5.41%
2000-01-05	0	0.370	0.370	0.420	0.370	0.370	6,000	2,220	0.3700	0.073	0.073	0.082	0.073	0.073	30,590	0.0726	-7.50%
2000-01-04	0	0.400	0.385	0.410	0.400	0.400	78,000	31,200	0.4000	0.078	0.076	0.080	0.078	0.078	397,670	0.0785	6.67%
2000-01-03	0	0.375	0.370	-	0.360	0.375	120,000	43,950	0.3663	0.074	0.073	-	0.071	0.074	611,800	0.0718	-1.32%
1999-12-30	0	0.380	0.380	0.400	0.370	0.390	100,033	38,831	0.3882	0.075	0.075	0.078	0.073	0.076	510,002	0.0761	-5.00%
1999-12-29	0	0.400	0.370	0.400	0.370	0.400	33,000	12,280	0.3721	0.078	0.073	0.078	0.073	0.078	168,245	0.0730	0.00%
1999-12-28	0	0.400	-	0.400	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
1999-12-24	0	0.400	0.400	0.405	0.400	0.400	20,000	8,000	0.4000	0.078	0.078	0.079	0.078	0.078	101,967	0.0785	-1.23%
1999-12-23	0	0.405	-	0.410	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
1999-12-22	0	0.405	0.365	0.405	-	-	0	0	-	0.079	0.072	0.079	-	-	0	-	-1.22%
1999-12-21	0	0.410	-	0.410	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-6.82%
1999-12-20	0	0.440	0.440	-	0.380	0.385	328,000	124,920	0.3809	0.086	0.086	-	0.075	0.076	1,672,254	0.0747	11.39%
1999-12-17	0	0.395	0.360	0.400	-	-	0	0	-	0.077	0.071	0.078	-	-	0	-	0.00%
1999-12-16	0	0.395	0.370	0.400	-	-	0	0	-	0.077	0.073	0.078	-	-	0	-	0.00%
1999-12-15	0	0.395	0.395	0.400	0.375	0.380	100,000	37,700	0.3770	0.077	0.077	0.078	0.074	0.075	509,834	0.0739	0.00%
1999-12-14	0	0.395	0.365	0.400	0.370	0.400	444,000	166,350	0.3747	0.077	0.072	0.078	0.073	0.078	2,263,662	0.0735	3.95%
1999-12-13	0	0.380	0.380	0.410	0.380	0.395	56,000	21,960	0.3921	0.075	0.075	0.080	0.075	0.077	285,507	0.0769	-3.80%
1999-12-10	0	0.395	0.395	0.400	0.390	0.400	112,000	44,090	0.3937	0.077	0.077	0.078	0.076	0.078	571,014	0.0772	1.28%
1999-12-09	0	0.390	0.380	0.400	0.390	0.400	80,000	31,700	0.3963	0.076	0.075	0.078	0.076	0.078	407,867	0.0777	2.63%
1999-12-08	0	0.380	0.370	0.400	-	-	0	0	-	0.075	0.073	0.078	-	-	0	-	0.00%
1999-12-07	0	0.380	0.375	0.395	0.380	0.390	325,000	124,870	0.3842	0.075	0.074	0.077	0.075	0.076	1,656,959	0.0754	-1.30%
1999-12-06	0	0.385	0.385	0.410	0.380	0.380	4,500	1,695	0.3767	0.076	0.076	0.080	0.075	0.075	22,943	0.0739	-3.75%
1999-12-03	0	0.400	0.385	0.400	0.380	0.400	9,500	3,645	0.3837	0.078	0.076	0.078	0.075	0.078	48,434	0.0753	5.26%
1999-12-02	0	0.380	0.380	0.400	-	-	0	0	-	0.075	0.075	0.078	-	-	0	-	0.00%
1999-12-01	0	0.380	0.380	0.400	0.370	0.380	88,000	33,220	0.3775	0.075	0.075	0.078	0.073	0.075	448,654	0.0740	5.56%
1999-11-30	0	0.360	0.360	-	0.340	0.340	30,000	10,200	0.3400	0.071	0.071	-	0.067	0.067	152,950	0.0667	2.86%
1999-11-29	0	0.350	0.350	-	0.350	0.350	16,200	5,664	0.3496	0.069	0.069	-	0.069	0.069	82,593	0.0686	-2.78%
1999-11-26	0	0.360	0.360	0.390	0.360	0.390	15,200	5,656	0.3721	0.071	0.071	0.076	0.071	0.076	77,495	0.0730	-10.00%
1999-11-25	0	0.400	0.375	0.400	-	-	0	0	-	0.078	0.074	0.078	-	-	0	-	-1.23%
1999-11-24	0	0.405	0.405	0.420	0.375	0.390	283,000	107,870	0.3812	0.079	0.079	0.082	0.074	0.076	1,442,829	0.0748	-3.57%
1999-11-23	0	0.420	0.390	0.420	0.385	0.420	51,000	19,680	0.3859	0.082	0.076	0.082	0.076	0.082	260,015	0.0757	5.00%
1999-11-22	0	0.400	0.390	0.400	0.400	0.400	20,000	8,000	0.4000	0.078	0.076	0.078	0.078	0.078	101,967	0.0785	0.00%
1999-11-19	0	0.400	0.390	0.420	0.380	0.400	150,000	57,800	0.3853	0.078	0.076	0.082	0.075	0.078	764,751	0.0756	3.90%
1999-11-18	0	0.385	0.385	0.400	0.370	0.380	142,000	53,840	0.3792	0.076	0.076	0.078	0.073	0.075	723,964	0.0744	-3.75%
1999-11-17	0	0.400	0.390	0.420	0.400	0.400	28,000	11,000	0.3929	0.078	0.076	0.082	0.078	0.078	142,753	0.0771	0.00%
1999-11-16	0	0.400	0.400	0.410	0.400	0.420	241,000	98,290	0.4078	0.078	0.078	0.080	0.078	0.082	1,228,699	0.0800	2.56%
1999-11-15	0	0.390	0.390	0.400	0.390	0.400	110,000	43,900	0.3991	0.076	0.076	0.078	0.076	0.078	560,817	0.0783	-3.70%
1999-11-12	0	0.405	0.400	0.430	0.400	0.405	270,000	106,200	0.3933	0.079	0.078	0.084	0.078	0.079	1,376,551	0.0771	1.25%
1999-11-11	0	0.400	0.400	-	0.400	0.400	20,000	8,000	0.4000	0.078	0.078	-	0.078	0.078	101,967	0.0785	-1.23%
1999-11-10	0	0.405	0.400	0.410	0.405	0.405	100,000	40,500	0.4050	0.079	0.078	0.080	0.079	0.079	509,834	0.0794	1.25%
1999-11-09	0	0.400	0.400	0.435	0.400	0.400	28,300	11,228	0.3967	0.078	0.078	0.085	0.078	0.078	144,283	0.0778	0.00%
1999-11-08	0	0.400	0.400	0.420	0.400	0.400	32,000	12,800	0.4000	0.078	0.078	0.082	0.078	0.078	163,147	0.0785	-2.44%
1999-11-05	0	0.410	0.400	0.420	0.410	0.410	20,000	8,200	0.4100	0.080	0.078	0.082	0.080	0.080	101,967	0.0804	0.00%
1999-11-04	0	0.410	0.400	0.430	-	-	0	0	-	0.080	0.078	0.084	-	-	0	-	0.00%
1999-11-03	0	0.410	0.400	0.420	0.400	0.410	20,500	8,240	0.4020	0.080	0.078	0.082	0.078	0.080	104,516	0.0788	0.00%
1999-11-02	0	0.410	0.410	0.425	0.410	0.410	168,000	68,880	0.4100	0.080	0.080	0.083	0.080	0.080	856,521	0.0804	-1.20%
1999-11-01	0	0.415	0.415	0.435	0.415	0.415	25,000	10,330	0.4132	0.081	0.081	0.085	0.081	0.081	127,458	0.0810	0.00%
1999-10-29	0	0.415	0.415	0.435	0.410	0.420	195,000	81,510	0.4180	0.081	0.081	0.085	0.080	0.082	994,176	0.0820	-3.49%
1999-10-28	0	0.430	0.420	0.440	0.420	0.440	32,000	13,740	0.4294	0.084	0.082	0.086	0.082	0.086	163,147	0.0842	2.38%
1999-10-27	0	0.420	0.420	0.440	0.410	0.410	12,100	4,958	0.4098	0.082	0.082	0.086	0.080	0.080	61,690	0.0804	0.00%
1999-10-26	0	0.420	0.415	0.440	0.410	0.420	40,000	16,700	0.4175	0.082	0.081	0.086	0.080	0.082	203,933	0.0819	-2.33%
1999-10-25	0	0.430	0.430	0.450	0.410	0.430	194,000	81,200	0.4186	0.084	0.084	0.088	0.080	0.084	989,077	0.0821	-2.27%
1999-10-22	0	0.440	-	0.440	0.440	0.440	126,000	55,440	0.4400	0.086	-	0.086	0.086	0.086	642,390	0.0863	-2.22%
1999-10-21	0	0.450	0.435	0.450	0.435	0.450	204,000	89,690	0.4397	0.088	0.085	0.088	0.085	0.088	1,040,061	0.0862	4.65%
1999-10-20	0	0.430	0.415	0.430	-	-	0	0	-	0.084	0.081	0.084	-	-	0	-	-2.27%
1999-10-19	0	0.440	-	0.440	0.440	0.440	76,000	33,440	0.4400	0.086	-	0.086	0.086	0.086	387,474	0.0863	-2.22%
1999-10-15	0	0.450	-	0.450	0.420	0.450	52,000	21,900	0.4212	0.088	-	0.088	0.082	0.088	265,114	0.0826	2.27%
1999-10-14	0	0.440	0.425	0.440	0.425	0.440	7,000	2,960	0.4229	0.086	0.083	0.086	0.083	0.086	35,688	0.0829	2.33%
1999-10-13	0	0.430	0.420	0.430	0.420	0.440	390,000	166,550	0.4271	0.084	0.082	0.084	0.082	0.086	1,988,351	0.0838	1.18%
1999-10-12	0	0.425	0.425	0.455	0.425	0.425	5,000	2,090	0.4180	0.083	0.083	0.089	0.083	0.083	25,492	0.0820	-2.30%
1999-10-11	0	0.435	0.430	0.455	-	-	0	0	-	0.085	0.084	0.089	-	-	0	-	0.00%
1999-10-08	0	0.435	0.420	0.435	0.435	0.450	66,000	29,250	0.4432	0.085	0.082	0.085	0.085	0.088	336,490	0.0869	-3.33%
1999-10-07	0	0.450	0.450	0.460	0.440	0.450	228,000	101,810	0.4465	0.088	0.088	0.090	0.086	0.088	1,162,421	0.0876	3.45%
1999-10-06	0	0.435	0.435	0.450	0.435	0.440	320,000	140,300	0.4384	0.085	0.085	0.088	0.085	0.086	1,631,468	0.0860	0.00%
1999-10-05	0	0.435	0.435	0.455	0.430	0.430	14,000	6,020	0.4300	0.085	0.085	0.089	0.084	0.084	71,377	0.0843	0.00%
1999-10-04	0	0.435	0.430	0.435	0.430	0.435	116,000	50,210	0.4328	0.085	0.084	0.085	0.084	0.085	591,407	0.0849	0.00%
1999-09-30	0	0.435	0.435	0.460	0.430	0.430	20,000	8,600	0.4300	0.085	0.085	0.090	0.084	0.084	101,967	0.0843	-1.14%
1999-09-29	0	0.440	0.440	0.450	0.440	0.445	81,000	35,850	0.4426	0.086	0.086	0.088	0.086	0.087	412,965	0.0868	0.00%
1999-09-28	0	0.440	0.440	0.460	0.440	0.450	122,000	54,480	0.4466	0.086	0.086	0.090	0.086	0.088	621,997	0.0876	-2.22%
1999-09-27	0	0.450	0.420	0.450	-	-	0	0	-	0.088	0.082	0.088	-	-	0	-	-3.23%
1999-09-24	0	0.465	0.465	0.470	0.440	0.440	5,000	2,170	0.4340	0.091	0.091	0.092	0.086	0.086	25,492	0.0851	-1.06%
1999-09-23	0	0.470	-	0.480	-	-	0	0	-	0.092	-	0.094	-	-	0	-	0.00%
1999-09-22	0	0.470	0.435	0.475	-	-	0	0	-	0.092	0.085	0.093	-	-	0	-	0.00%
1999-09-21	0	0.470	0.450	0.470	0.450	0.480	32,000	14,960	0.4675	0.092	0.088	0.092	0.088	0.094	163,147	0.0917	6.82%
1999-09-20	0	0.440	0.440	0.470	-	-	1,000	380	0.3800	0.086	0.086	0.092	-	-	5,098	0.0745	0.00%
1999-09-17	0	0.440	0.440	0.470	0.430	0.455	52,000	23,610	0.4540	0.086	0.086	0.092	0.084	0.089	265,114	0.0891	-11.11%
1999-09-15	0	0.495	0.495	0.500	-	-	0	0	-	0.097	0.097	0.098	-	-	0	-	3.13%
1999-09-14	0	0.480	0.435	0.480	0.435	0.480	136,000	59,670	0.4388	0.094	0.085	0.094	0.085	0.094	693,374	0.0861	10.34%
1999-09-13	0	0.435	0.430	0.435	0.430	0.470	49,000	22,380	0.4567	0.085	0.084	0.085	0.084	0.092	249,819	0.0896	-7.45%
1999-09-10	0	0.470	0.460	0.470	0.435	0.470	62,000	28,790	0.4644	0.092	0.090	0.092	0.085	0.092	316,097	0.0911	4.44%
1999-09-09	0	0.450	-	0.450	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
1999-09-08	0	0.450	0.430	0.460	0.450	0.450	100,000	45,000	0.4500	0.088	0.084	0.090	0.088	0.088	509,834	0.0883	0.00%
1999-09-07	0	0.450	0.450	-	0.450	0.450	30,000	13,500	0.4500	0.088	0.088	-	0.088	0.088	152,950	0.0883	-4.26%
1999-09-06	0	0.470	0.470	-	0.430	0.450	38,000	16,620	0.4374	0.092	0.092	-	0.084	0.088	193,737	0.0858	4.44%
1999-09-03	0	0.450	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
1999-09-02	0	0.450	0.420	-	-	-	0	0	-	0.088	0.082	-	-	-	0	-	0.00%
1999-09-01	0	0.450	0.440	-	0.450	0.450	101,000	45,400	0.4495	0.088	0.086	-	0.088	0.088	514,932	0.0882	-6.25%
1999-08-31	0	0.480	0.450	0.480	-	-	0	0	-	0.094	0.088	0.094	-	-	0	-	0.00%
1999-08-30	0	0.480	0.450	0.480	-	-	0	0	-	0.094	0.088	0.094	-	-	0	-	0.00%
1999-08-27	0	0.480	-	0.490	-	-	0	0	-	0.094	-	0.096	-	-	0	-	0.00%
1999-08-26	0	0.480	-	0.480	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
1999-08-25	0	0.480	-	0.490	0.480	0.480	144,000	69,120	0.4800	0.094	-	0.096	0.094	0.094	734,160	0.0941	4.35%
1999-08-24	0	0.460	0.460	0.480	-	-	0	0	-	0.090	0.090	0.094	-	-	0	-	0.00%
1999-08-23	0	0.460	0.460	0.485	0.460	0.470	216,000	101,460	0.4697	0.090	0.090	0.095	0.090	0.092	1,101,241	0.0921	2.22%
1999-08-20	0	0.450	0.450	0.480	0.450	0.465	70,000	31,800	0.4543	0.088	0.088	0.094	0.088	0.091	356,884	0.0891	-4.26%
1999-08-19	0	0.470	-	0.470	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
1999-08-18	0	0.470	-	0.470	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
1999-08-17	0	0.470	-	0.470	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
1999-08-16	0	0.470	-	0.470	0.460	0.470	28,000	12,980	0.4636	0.092	-	0.092	0.090	0.092	142,753	0.0909	2.17%
1999-08-13	0	0.460	-	0.460	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1999-08-12	0	0.460	-	0.460	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1999-08-11	0	0.460	-	0.460	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1999-08-10	0	0.460	0.440	0.460	0.460	0.460	81,000	37,230	0.4596	0.090	0.086	0.090	0.090	0.090	412,965	0.0902	-4.17%
1999-08-09	0	0.480	0.465	0.480	0.455	0.480	52,500	24,070	0.4585	0.094	0.091	0.094	0.089	0.094	267,663	0.0899	-2.04%
1999-08-06	0	0.490	0.480	0.490	0.490	0.490	150,000	73,500	0.4900	0.096	0.094	0.096	0.096	0.096	764,751	0.0961	-1.01%
1999-08-05	0	0.495	0.495	0.510	0.495	0.495	58,000	28,710	0.4950	0.097	0.097	0.100	0.097	0.097	295,704	0.0971	-4.81%
1999-08-04	0	0.520	0.500	0.520	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	0.00%
1999-08-03	0	0.520	0.500	0.520	0.510	0.520	381,000	196,030	0.5145	0.102	0.098	0.102	0.100	0.102	1,942,466	0.1009	5.05%
1999-08-02	0	0.495	0.480	0.510	-	-	0	0	-	0.097	0.094	0.100	-	-	0	-	0.00%
1999-07-30	0	0.495	0.495	0.500	-	-	0	0	-	0.097	0.097	0.098	-	-	0	-	3.13%
1999-07-29	0	0.480	0.480	0.510	0.480	0.485	40,000	19,300	0.4825	0.094	0.094	0.100	0.094	0.095	203,933	0.0946	-4.00%
1999-07-28	0	0.500	0.500	0.510	0.485	0.500	102,000	50,940	0.4994	0.098	0.098	0.100	0.095	0.098	520,030	0.0980	2.04%
1999-07-27	0	0.490	0.485	0.500	0.490	0.490	230,000	112,700	0.4900	0.096	0.095	0.098	0.096	0.096	1,172,617	0.0961	0.00%
1999-07-26	0	0.490	0.490	0.495	0.490	0.495	360,000	177,780	0.4938	0.096	0.096	0.097	0.096	0.097	1,835,401	0.0969	-3.92%
1999-07-23	0	0.510	0.490	0.510	0.520	0.520	230,000	119,600	0.5200	0.100	0.096	0.100	0.102	0.102	1,172,617	0.1020	-1.92%
1999-07-22	0	0.520	0.500	0.530	0.520	0.530	200,000	104,500	0.5225	0.102	0.098	0.104	0.102	0.104	1,019,667	0.1025	-1.89%
1999-07-21	0	0.530	0.495	0.530	0.500	0.530	12,000	6,060	0.5050	0.104	0.097	0.104	0.098	0.104	61,180	0.0991	-1.85%
1999-07-20	0	0.540	-	0.540	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
1999-07-19	0	0.540	-	0.550	-	-	0	0	-	0.106	-	0.108	-	-	0	-	0.00%
1999-07-16	0	0.540	0.510	0.540	0.500	0.540	413,500	211,310	0.5110	0.106	0.100	0.106	0.098	0.106	2,108,162	0.1002	1.89%
1999-07-15	0	0.530	0.530	0.540	0.530	0.550	284,000	152,020	0.5353	0.104	0.104	0.106	0.104	0.108	1,447,928	0.1050	-3.64%
1999-07-14	0	0.550	0.530	0.550	0.510	0.560	218,000	118,620	0.5441	0.108	0.104	0.108	0.100	0.110	1,111,437	0.1067	0.00%
1999-07-13	0	0.550	0.540	0.560	0.530	0.560	589,000	320,900	0.5448	0.108	0.106	0.110	0.104	0.110	3,002,920	0.1069	5.77%
1999-07-12	0	0.520	0.520	0.530	0.520	0.540	490,000	259,600	0.5298	0.102	0.102	0.104	0.102	0.106	2,498,185	0.1039	1.96%
1999-07-09	0	0.510	0.510	0.540	0.510	0.520	180,000	91,740	0.5097	0.100	0.100	0.106	0.100	0.102	917,701	0.1000	-3.77%
1999-07-08	0	0.530	0.540	0.550	0.510	0.530	300,000	153,040	0.5101	0.104	0.106	0.108	0.100	0.104	1,529,501	0.1001	0.00%
1999-07-07	0	0.530	0.530	0.540	0.530	0.530	81,000	42,880	0.5294	0.104	0.104	0.106	0.104	0.104	412,965	0.1038	0.00%
1999-07-06	0	0.530	0.510	0.530	0.530	0.530	185,000	98,000	0.5297	0.104	0.100	0.104	0.104	0.104	943,192	0.1039	-1.85%
1999-07-05	0	0.540	0.530	0.560	0.520	0.540	360,000	192,200	0.5339	0.106	0.104	0.110	0.102	0.106	1,835,401	0.1047	3.85%
1999-07-02	0	0.520	0.520	0.540	0.520	0.520	42,000	21,840	0.5200	0.102	0.102	0.106	0.102	0.102	214,130	0.1020	1.96%
1999-06-30	0	0.510	0.510	0.540	0.510	0.530	339,000	178,320	0.5260	0.100	0.100	0.106	0.100	0.104	1,728,336	0.1032	-3.77%
1999-06-29	0	0.530	0.530	0.540	0.500	0.530	241,000	122,710	0.5092	0.104	0.104	0.106	0.098	0.104	1,228,699	0.0999	6.00%
1999-06-28	0	0.500	0.500	0.520	0.500	0.500	44,000	22,000	0.5000	0.098	0.098	0.102	0.098	0.098	224,327	0.0981	0.00%
1999-06-25	0	0.500	0.500	0.520	0.500	0.540	206,000	106,740	0.5182	0.098	0.098	0.102	0.098	0.106	1,050,257	0.1016	-1.96%
1999-06-24	0	0.510	0.510	0.520	0.510	0.520	328,000	167,540	0.5108	0.100	0.100	0.102	0.100	0.102	1,672,254	0.1002	0.00%
1999-06-23	0	0.510	0.510	0.520	0.500	0.530	1,069,000	544,740	0.5096	0.100	0.100	0.102	0.098	0.104	5,450,122	0.1000	-1.92%
1999-06-22	0	0.520	0.520	0.530	0.500	0.520	1,176,000	594,820	0.5058	0.102	0.102	0.104	0.098	0.102	5,995,644	0.0992	4.00%
1999-06-21	0	0.500	0.500	0.520	0.500	0.510	560,000	282,100	0.5038	0.098	0.098	0.102	0.098	0.100	2,855,069	0.0988	0.00%
1999-06-17	0	0.500	0.500	0.510	0.490	0.510	982,000	489,700	0.4987	0.098	0.098	0.100	0.096	0.100	5,006,567	0.0978	6.38%
1999-06-16	0	0.470	0.470	0.480	0.455	0.480	890,000	416,830	0.4683	0.092	0.092	0.094	0.089	0.094	4,537,520	0.0919	3.30%
1999-06-15	0	0.455	0.440	0.455	0.450	0.455	433,016	194,827	0.4499	0.089	0.086	0.089	0.088	0.089	2,207,661	0.0883	5.81%
1999-06-14	0	0.430	0.430	0.445	0.420	0.420	75,000	31,430	0.4191	0.084	0.084	0.087	0.082	0.082	382,375	0.0822	0.00%
1999-06-11	0	0.430	0.430	0.445	0.430	0.430	158,000	67,940	0.4300	0.084	0.084	0.087	0.084	0.084	805,537	0.0843	-1.15%
1999-06-10	0	0.435	0.425	0.435	-	-	0	0	-	0.085	0.083	0.085	-	-	0	-	0.00%
1999-06-09	0	0.435	0.435	0.440	0.430	0.430	5,500	2,320	0.4218	0.085	0.085	0.086	0.084	0.084	28,041	0.0827	-2.25%
1999-06-08	0	0.445	0.425	0.445	0.445	0.445	100,000	44,500	0.4450	0.087	0.083	0.087	0.087	0.087	509,834	0.0873	0.00%
1999-06-07	0	0.445	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
1999-06-04	0	0.445	0.430	0.445	0.430	0.445	130,100	57,511	0.4421	0.087	0.084	0.087	0.084	0.087	663,294	0.0867	3.49%
1999-06-03	0	0.430	0.430	0.460	0.430	0.435	108,000	46,540	0.4309	0.084	0.084	0.090	0.084	0.085	550,620	0.0845	-1.15%
1999-06-02	0	0.435	0.430	0.450	0.435	0.460	176,000	76,660	0.4356	0.085	0.084	0.088	0.085	0.090	897,307	0.0854	-1.14%
1999-06-01	0	0.440	0.435	0.440	0.420	0.440	224,000	97,520	0.4354	0.086	0.085	0.086	0.082	0.086	1,142,027	0.0854	4.76%
1999-05-31	0	0.420	0.420	-	0.415	0.420	135,000	56,590	0.4192	0.082	0.082	-	0.081	0.082	688,275	0.0822	0.00%
1999-05-28	0	0.420	0.420	0.440	0.420	0.430	143,100	61,058	0.4267	0.082	0.082	0.086	0.082	0.084	729,572	0.0837	-4.55%
1999-05-27	0	0.440	0.425	0.450	0.440	0.440	68,800	30,248	0.4397	0.086	0.083	0.088	0.086	0.086	350,766	0.0862	-1.12%
1999-05-26	0	0.445	0.440	0.450	0.435	0.445	200,000	88,480	0.4424	0.087	0.086	0.088	0.085	0.087	1,019,667	0.0868	0.00%
1999-05-25	0	0.445	0.445	0.460	0.440	0.465	520,000	234,670	0.4513	0.087	0.087	0.090	0.086	0.091	2,651,135	0.0885	1.14%
1999-05-24	0	0.440	0.440	0.450	0.430	0.440	379,000	165,860	0.4376	0.086	0.086	0.088	0.084	0.086	1,932,270	0.0858	2.33%
1999-05-21	0	0.430	0.425	0.440	0.420	0.430	453,500	194,720	0.4294	0.084	0.083	0.086	0.082	0.084	2,312,096	0.0842	-2.27%
1999-05-20	0	0.440	0.420	0.440	0.420	0.440	102,000	44,200	0.4333	0.086	0.082	0.086	0.082	0.086	520,030	0.0850	4.76%
1999-05-19	0	0.420	0.410	0.420	0.415	0.420	470,000	197,100	0.4194	0.082	0.080	0.082	0.081	0.082	2,396,218	0.0823	0.00%
1999-05-18	0	0.420	0.420	0.430	0.400	0.430	170,000	71,750	0.4221	0.082	0.082	0.084	0.078	0.084	866,717	0.0828	1.20%
1999-05-17	0	0.415	0.410	0.430	0.410	0.415	58,000	23,820	0.4107	0.081	0.080	0.084	0.080	0.081	295,704	0.0806	-3.49%
1999-05-14	0	0.430	0.420	0.435	0.430	0.430	150,000	64,500	0.4300	0.084	0.082	0.085	0.084	0.084	764,751	0.0843	2.38%
1999-05-13	0	0.420	0.410	0.440	0.400	0.420	57,000	23,570	0.4135	0.082	0.080	0.086	0.078	0.082	290,605	0.0811	1.20%
1999-05-12	0	0.415	0.415	0.420	0.410	0.410	22,000	9,020	0.4100	0.081	0.081	0.082	0.080	0.080	112,163	0.0804	-3.49%
1999-05-11	0	0.430	0.430	0.440	0.430	0.430	116,000	49,480	0.4266	0.084	0.084	0.086	0.084	0.084	591,407	0.0837	4.88%
1999-05-10	0	0.410	-	0.410	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-4.65%
1999-05-07	0	0.440	0.410	0.440	0.410	0.440	305,540	130,340	0.4266	0.084	0.079	0.084	0.079	0.084	1,593,972	0.0818	2.33%
1999-05-06	0	0.430	0.410	0.430	0.430	0.440	375,000	161,960	0.4319	0.082	0.079	0.082	0.082	0.084	1,956,339	0.0828	0.00%
1999-05-05	0	0.430	0.420	0.430	0.410	0.440	493,100	210,248	0.4264	0.082	0.081	0.082	0.079	0.084	2,572,455	0.0817	4.88%
1999-05-04	0	0.410	0.390	0.410	0.365	0.420	271,300	110,675	0.4079	0.079	0.075	0.079	0.070	0.081	1,415,346	0.0782	12.33%
1999-05-03	0	0.365	0.365	0.380	-	-	0	0	-	0.070	0.070	0.073	-	-	0	-	1.39%
1999-04-30	0	0.360	0.360	0.395	0.350	0.350	5,000	1,730	0.3460	0.069	0.069	0.076	0.067	0.067	26,085	0.0663	-7.69%
1999-04-29	0	0.390	-	0.395	-	-	0	0	-	0.075	-	0.076	-	-	0	-	0.00%
1999-04-28	0	0.390	-	0.390	-	-	0	0	-	0.075	-	0.075	-	-	0	-	-2.50%
1999-04-27	0	0.400	0.380	0.400	0.380	0.400	331,000	126,530	0.3823	0.077	0.073	0.077	0.073	0.077	1,726,795	0.0733	8.11%
1999-04-26	0	0.370	0.360	0.380	0.370	0.400	31,000	11,890	0.3835	0.071	0.069	0.073	0.071	0.077	161,724	0.0735	-2.63%
1999-04-23	0	0.380	0.365	0.380	0.375	0.380	107,000	40,470	0.3782	0.073	0.070	0.073	0.072	0.073	558,209	0.0725	5.56%
1999-04-22	0	0.360	0.340	0.370	0.360	0.360	50,000	18,000	0.3600	0.069	0.065	0.071	0.069	0.069	260,845	0.0690	0.00%
1999-04-21	0	0.360	0.350	0.360	-	-	0	0	-	0.069	0.067	0.069	-	-	0	-	0.00%
1999-04-20	0	0.360	0.355	0.375	0.360	0.375	203,000	74,680	0.3679	0.069	0.068	0.072	0.069	0.072	1,059,031	0.0705	-4.00%
1999-04-19	0	0.375	0.370	0.380	0.350	0.390	392,000	145,370	0.3708	0.072	0.071	0.073	0.067	0.075	2,045,026	0.0711	4.17%
1999-04-16	0	0.360	0.360	0.380	0.360	0.360	95,000	34,110	0.3591	0.069	0.069	0.073	0.069	0.069	495,606	0.0688	0.00%
1999-04-15	0	0.360	0.350	0.380	0.360	0.360	270,000	97,200	0.3600	0.069	0.067	0.073	0.069	0.069	1,408,564	0.0690	2.86%
1999-04-14	0	0.350	0.335	0.350	0.345	0.350	290,000	101,430	0.3498	0.067	0.064	0.067	0.066	0.067	1,512,902	0.0670	4.48%
1999-04-13	0	0.335	0.330	0.345	0.325	0.335	315,000	104,520	0.3318	0.064	0.063	0.066	0.062	0.064	1,643,324	0.0636	1.52%
1999-04-12	0	0.330	0.320	-	0.320	0.330	12,000	3,870	0.3225	0.063	0.061	-	0.061	0.063	62,603	0.0618	1.54%
1999-04-09	0	0.325	0.325	0.350	0.325	0.330	165,000	54,310	0.3292	0.062	0.062	0.067	0.062	0.063	860,789	0.0631	-4.41%
1999-04-08	0	0.340	0.325	0.350	0.330	0.350	390,000	133,450	0.3422	0.065	0.062	0.067	0.063	0.067	2,034,592	0.0656	3.03%
1999-04-07	0	0.330	0.320	-	0.320	0.330	40,000	13,100	0.3275	0.063	0.061	-	0.061	0.063	208,676	0.0628	0.00%
1999-04-01	0	0.330	0.320	0.330	0.320	0.330	264,000	84,620	0.3205	0.063	0.061	0.063	0.061	0.063	1,377,262	0.0614	-2.94%
1999-03-31	0	0.340	0.340	0.350	0.330	0.345	81,000	27,790	0.3431	0.065	0.065	0.067	0.063	0.066	422,569	0.0658	3.03%
1999-03-30	0	0.330	0.330	0.350	0.330	0.330	40,000	13,200	0.3300	0.063	0.063	0.067	0.063	0.063	208,676	0.0633	3.13%
1999-03-29	0	0.320	0.320	0.350	0.320	0.350	100,000	33,400	0.3340	0.061	0.061	0.067	0.061	0.067	521,690	0.0640	-11.11%
1999-03-26	0	0.360	0.340	0.380	-	-	0	0	-	0.069	0.065	0.073	-	-	0	-	0.00%
1999-03-25	0	0.360	0.340	0.370	0.360	0.360	50,000	18,000	0.3600	0.069	0.065	0.071	0.069	0.069	260,845	0.0690	5.88%
1999-03-24	0	0.340	0.340	0.355	0.330	0.340	72,000	24,240	0.3367	0.065	0.065	0.068	0.063	0.065	375,617	0.0645	-8.11%
1999-03-23	0	0.370	-	0.370	0.370	0.370	40,000	14,800	0.3700	0.071	-	0.071	0.071	0.071	208,676	0.0709	5.71%
1999-03-22	0	0.350	0.350	0.360	0.350	0.350	20,000	7,000	0.3500	0.067	0.067	0.069	0.067	0.067	104,338	0.0671	11.11%
1999-03-19	0	0.315	0.315	0.335	-	-	1,000	260	0.2600	0.060	0.060	0.064	-	-	5,217	0.0498	5.00%
1999-03-18	0	0.300	0.300	-	0.300	0.300	82,000	24,600	0.3000	0.058	0.058	-	0.058	0.058	427,786	0.0575	0.00%
1999-03-17	0	0.300	0.300	-	0.300	0.300	2,000	600	0.3000	0.058	0.058	-	0.058	0.058	10,434	0.0575	0.00%
1999-03-16	0	0.300	0.290	0.320	-	-	0	0	-	0.058	0.056	0.061	-	-	0	-	0.00%
1999-03-15	0	0.300	0.290	-	-	-	0	0	-	0.058	0.056	-	-	-	0	-	0.00%
1999-03-12	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	0.058	0.058	-	0.058	0.058	104,338	0.0575	0.00%
1999-03-11	0	0.300	0.290	0.320	-	-	0	0	-	0.058	0.056	0.061	-	-	0	-	0.00%
1999-03-10	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.058	0.058	-	0.058	0.058	52,169	0.0575	-3.23%
1999-03-09	0	0.310	0.300	-	-	-	3,000	870	0.2900	0.059	0.058	-	-	-	15,651	0.0556	0.00%
1999-03-08	0	0.310	0.310	0.340	0.310	0.310	10,000	3,100	0.3100	0.059	0.059	0.065	0.059	0.059	52,169	0.0594	3.33%
1999-03-05	0	0.300	0.300	-	0.300	0.300	35,000	10,450	0.2986	0.058	0.058	-	0.058	0.058	182,592	0.0572	-6.25%
1999-03-04	0	0.320	0.305	0.340	-	-	0	0	-	0.061	0.058	0.065	-	-	0	-	0.00%
1999-03-03	0	0.320	0.315	0.350	-	-	0	0	-	0.061	0.060	0.067	-	-	0	-	0.00%
1999-03-02	0	0.320	0.290	0.330	0.310	0.320	70,000	22,200	0.3171	0.061	0.056	0.063	0.059	0.061	365,183	0.0608	3.23%
1999-03-01	0	0.310	0.310	0.320	0.310	0.310	50,000	15,500	0.3100	0.059	0.059	0.061	0.059	0.059	260,845	0.0594	3.33%
1999-02-26	0	0.300	0.265	0.320	0.280	0.300	20,250	5,980	0.2953	0.058	0.051	0.061	0.054	0.058	105,642	0.0566	13.21%
1999-02-25	0	0.265	0.250	-	0.265	0.265	15,000	3,930	0.2620	0.051	0.048	-	0.051	0.051	78,254	0.0502	0.00%
1999-02-24	0	0.265	0.265	-	-	-	0	0	-	0.051	0.051	-	-	-	0	-	1.92%
1999-02-23	0	0.260	0.250	-	0.260	0.260	6,000	1,560	0.2600	0.050	0.048	-	0.050	0.050	31,301	0.0498	1.96%
1999-02-22	0	0.255	0.255	-	-	-	0	0	-	0.049	0.049	-	-	-	0	-	2.00%
1999-02-19	0	0.250	0.246	-	-	-	0	0	-	0.048	0.047	-	-	-	0	-	0.00%
1999-02-15	0	0.250	0.250	-	0.250	0.250	5,000	1,200	0.2400	0.048	0.048	-	0.048	0.048	26,085	0.0460	-7.41%
1999-02-12	0	0.270	0.250	-	0.270	0.270	22,000	5,940	0.2700	0.052	0.048	-	0.052	0.052	114,772	0.0518	0.00%
1999-02-11	0	0.270	0.270	-	0.270	0.290	6,000	1,660	0.2767	0.052	0.052	-	0.052	0.056	31,301	0.0530	-6.90%
1999-02-10	0	0.290	0.270	0.290	-	-	0	0	-	0.056	0.052	0.056	-	-	0	-	0.00%
1999-02-09	0	0.290	0.270	0.290	-	-	0	0	-	0.056	0.052	0.056	-	-	0	-	0.00%
1999-02-08	0	0.290	-	0.290	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
1999-02-05	0	0.290	0.260	0.290	-	-	0	0	-	0.056	0.050	0.056	-	-	0	-	0.00%
1999-02-04	0	0.290	0.290	0.310	0.290	0.290	100,000	29,000	0.2900	0.056	0.056	0.059	0.056	0.056	521,690	0.0556	7.41%
1999-02-03	0	0.270	0.270	-	-	-	0	0	-	0.052	0.052	-	-	-	0	-	0.00%
1999-02-02	0	0.270	0.270	-	0.270	0.270	2,100	562	0.2676	0.052	0.052	-	0.052	0.052	10,955	0.0513	-6.90%
1999-02-01	0	0.290	0.270	-	-	-	0	0	-	0.056	0.052	-	-	-	0	-	0.00%
1999-01-29	0	0.290	0.290	0.300	-	-	0	0	-	0.056	0.056	0.058	-	-	0	-	0.00%
1999-01-28	0	0.290	0.290	0.315	0.290	0.290	2,000	580	0.2900	0.056	0.056	0.060	0.056	0.056	10,434	0.0556	-1.69%
1999-01-27	0	0.295	0.285	-	0.295	0.295	36,000	10,620	0.2950	0.057	0.055	-	0.057	0.057	187,808	0.0565	0.00%
1999-01-26	0	0.295	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
1999-01-25	0	0.295	0.260	-	-	-	0	0	-	0.057	0.050	-	-	-	0	-	0.00%
1999-01-22	0	0.295	0.295	-	0.290	0.295	90,000	26,110	0.2901	0.057	0.057	-	0.056	0.057	469,521	0.0556	-7.81%
1999-01-21	0	0.320	0.320	0.340	0.320	0.320	55,000	17,570	0.3195	0.061	0.061	0.065	0.061	0.061	286,930	0.0612	-5.88%
1999-01-20	0	0.340	0.320	-	-	-	0	0	-	0.065	0.061	-	-	-	0	-	0.00%
1999-01-19	0	0.340	0.320	-	-	-	0	0	-	0.065	0.061	-	-	-	0	-	0.00%
1999-01-18	0	0.340	0.340	-	0.340	0.350	70,000	24,000	0.3429	0.065	0.065	-	0.065	0.067	365,183	0.0657	-2.86%
1999-01-15	0	0.350	0.350	-	0.350	0.350	111,000	38,820	0.3497	0.067	0.067	-	0.067	0.067	579,076	0.0670	-1.41%
1999-01-14	0	0.355	0.350	0.385	0.350	0.355	286,000	100,600	0.3517	0.068	0.067	0.074	0.067	0.068	1,492,034	0.0674	-7.79%
1999-01-13	0	0.385	0.350	0.385	-	-	0	0	-	0.074	0.067	0.074	-	-	0	-	0.00%
1999-01-12	0	0.385	-	0.390	-	-	7,226	2,782	0.3850	0.074	-	0.075	-	-	37,697	0.0738	0.00%
1999-01-11	0	0.385	0.380	0.400	-	-	0	0	-	0.074	0.073	0.077	-	-	0	-	0.00%
1999-01-08	0	0.385	0.385	0.400	0.370	0.385	184,000	70,240	0.3817	0.074	0.074	0.077	0.071	0.074	959,910	0.0732	1.32%
1999-01-07	0	0.380	0.380	0.400	0.375	0.400	89,000	34,960	0.3928	0.073	0.073	0.077	0.072	0.077	464,304	0.0753	2.70%
1999-01-06	0	0.370	0.370	0.390	0.350	0.360	100,000	35,500	0.3550	0.071	0.071	0.075	0.067	0.069	521,690	0.0680	0.00%
1999-01-05	0	0.370	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1999-01-04	0	0.370	0.350	-	-	-	0	0	-	0.071	0.067	-	-	-	0	-	0.00%
1998-12-31	0	0.370	0.370	0.410	-	-	0	0	-	0.071	0.071	0.079	-	-	0	-	0.00%
1998-12-30	0	0.370	0.370	0.410	-	-	0	0	-	0.071	0.071	0.079	-	-	0	-	0.00%
1998-12-29	0	0.370	0.370	0.400	0.370	0.380	20,000	7,500	0.3750	0.071	0.071	0.077	0.071	0.073	104,338	0.0719	0.00%
1998-12-28	0	0.370	0.370	-	0.360	0.360	3,000	1,040	0.3467	0.071	0.071	-	0.069	0.069	15,651	0.0665	-2.63%
1998-12-24	0	0.380	0.370	-	-	-	0	0	-	0.073	0.071	-	-	-	0	-	0.00%
1998-12-23	0	0.380	0.365	0.390	-	-	0	0	-	0.073	0.070	0.075	-	-	0	-	0.00%
1998-12-22	0	0.380	0.370	-	0.370	0.380	222,000	83,140	0.3745	0.073	0.071	-	0.071	0.073	1,158,152	0.0718	0.00%
1998-12-21	0	0.380	0.380	-	0.375	0.375	14,000	5,180	0.3700	0.073	0.073	-	0.072	0.072	73,037	0.0709	-1.30%
1998-12-18	0	0.385	0.385	0.400	0.370	0.400	40,000	15,570	0.3893	0.074	0.074	0.077	0.071	0.077	208,676	0.0746	1.32%
1998-12-17	0	0.380	0.380	-	0.380	0.380	2,000	760	0.3800	0.073	0.073	-	0.073	0.073	10,434	0.0728	-2.56%
1998-12-16	0	0.390	0.390	-	0.390	0.390	85,150	33,174	0.3896	0.075	0.075	-	0.075	0.075	444,219	0.0747	0.00%
1998-12-15	0	0.390	0.390	0.430	0.390	0.390	40,000	15,600	0.3900	0.075	0.075	0.082	0.075	0.075	208,676	0.0748	-4.88%
1998-12-14	0	0.410	0.400	0.430	-	-	100,000	41,000	0.4100	0.079	0.077	0.082	-	-	521,690	0.0786	0.00%
1998-12-11	0	0.410	0.400	0.430	0.410	0.410	40,000	16,400	0.4100	0.079	0.077	0.082	0.079	0.079	208,676	0.0786	0.00%
1998-12-10	0	0.410	0.410	0.420	0.410	0.415	76,000	31,320	0.4121	0.079	0.079	0.081	0.079	0.080	396,485	0.0790	-4.65%
1998-12-09	0	0.430	0.430	0.435	0.400	0.400	42,000	16,800	0.4000	0.082	0.082	0.083	0.077	0.077	219,110	0.0767	0.00%
1998-12-08	0	0.430	0.420	0.430	0.430	0.430	42,000	18,060	0.4300	0.082	0.081	0.082	0.082	0.082	219,110	0.0824	4.88%
1998-12-07	0	0.410	0.410	0.445	0.410	0.440	42,000	17,280	0.4114	0.079	0.079	0.085	0.079	0.084	219,110	0.0789	0.00%
1998-12-04	0	0.410	0.410	0.430	0.380	0.420	220,000	89,200	0.4055	0.079	0.079	0.082	0.073	0.081	1,147,719	0.0777	2.50%
1998-12-03	0	0.400	0.380	0.440	-	-	0	0	-	0.077	0.073	0.084	-	-	0	-	0.00%
1998-12-02	0	0.400	0.390	0.420	0.400	0.400	100,000	40,000	0.4000	0.077	0.075	0.081	0.077	0.077	521,690	0.0767	1.27%
1998-12-01	0	0.395	0.395	-	0.385	0.385	20,000	7,700	0.3850	0.076	0.076	-	0.074	0.074	104,338	0.0738	-2.47%
1998-11-30	0	0.405	0.405	0.430	0.405	0.410	120,000	48,650	0.4054	0.078	0.078	0.082	0.078	0.079	626,028	0.0777	-3.57%
1998-11-27	0	0.420	0.420	-	0.420	0.420	81,000	33,990	0.4196	0.081	0.081	-	0.081	0.081	422,569	0.0804	-3.45%
1998-11-26	0	0.435	0.435	-	0.430	0.435	130,000	56,400	0.4338	0.083	0.083	-	0.082	0.083	678,197	0.0832	-2.25%
1998-11-25	0	0.445	0.445	0.465	0.445	0.450	290,000	129,800	0.4476	0.085	0.085	0.089	0.085	0.086	1,512,902	0.0858	-3.26%
1998-11-24	0	0.460	0.460	0.465	0.460	0.460	282,000	129,720	0.4600	0.088	0.088	0.089	0.088	0.088	1,471,167	0.0882	2.22%
1998-11-23	0	0.450	0.445	0.460	0.450	0.450	248,000	111,570	0.4499	0.086	0.085	0.088	0.086	0.086	1,293,792	0.0862	-4.26%
1998-11-20	0	0.470	0.470	0.480	0.465	0.470	282,000	132,440	0.4696	0.090	0.090	0.092	0.089	0.090	1,471,167	0.0900	0.00%
1998-11-19	0	0.470	0.460	0.470	0.440	0.470	609,000	281,070	0.4615	0.090	0.088	0.090	0.084	0.090	3,177,094	0.0885	9.30%
1998-11-18	0	0.430	0.430	0.450	0.425	0.450	754,000	328,920	0.4362	0.082	0.082	0.086	0.081	0.086	3,933,545	0.0836	4.88%
1998-11-17	0	0.410	0.410	0.425	0.405	0.405	30,000	12,150	0.4050	0.079	0.079	0.081	0.078	0.078	156,507	0.0776	1.23%
1998-11-16	0	0.405	0.405	0.425	0.400	0.400	100,000	40,000	0.4000	0.078	0.078	0.081	0.077	0.077	521,690	0.0767	0.00%
1998-11-13	0	0.405	0.405	0.420	0.400	0.400	20,000	8,000	0.4000	0.078	0.078	0.081	0.077	0.077	104,338	0.0767	0.00%
1998-11-12	0	0.405	0.405	0.430	0.405	0.410	200,000	81,500	0.4075	0.078	0.078	0.082	0.078	0.079	1,043,381	0.0781	-1.22%
1998-11-11	0	0.410	0.410	0.425	0.395	0.415	120,000	49,350	0.4113	0.079	0.079	0.081	0.076	0.080	626,028	0.0788	-1.20%
1998-11-10	0	0.415	0.405	0.415	-	-	0	0	-	0.080	0.078	0.080	-	-	0	-	-2.35%
1998-11-09	0	0.425	-	0.425	-	-	0	0	-	0.081	-	0.081	-	-	0	-	0.00%
1998-11-06	0	0.425	0.415	0.425	0.415	0.425	390,000	162,850	0.4176	0.081	0.080	0.081	0.080	0.081	2,034,592	0.0800	3.66%
1998-11-05	0	0.410	0.410	0.440	0.410	0.430	460,000	192,500	0.4185	0.079	0.079	0.084	0.079	0.082	2,399,775	0.0802	-6.82%
1998-11-04	0	0.440	0.440	0.470	0.440	0.470	964,000	436,820	0.4531	0.084	0.084	0.090	0.084	0.090	5,029,094	0.0869	-4.35%
1998-11-03	0	0.460	0.450	0.460	0.440	0.460	474,000	213,070	0.4495	0.088	0.086	0.088	0.084	0.088	2,472,812	0.0862	5.75%
1998-11-02	0	0.435	0.425	0.450	0.410	0.435	331,500	142,370	0.4295	0.083	0.081	0.086	0.079	0.083	1,729,403	0.0823	6.10%
1998-10-30	0	0.410	0.410	0.420	0.400	0.410	204,000	83,580	0.4097	0.079	0.079	0.081	0.077	0.079	1,064,248	0.0785	1.23%
1998-10-29	0	0.405	0.405	-	0.400	0.405	124,000	49,730	0.4010	0.078	0.078	-	0.077	0.078	646,896	0.0769	0.00%
1998-10-27	0	0.405	0.405	0.420	0.390	0.390	14,000	5,460	0.3900	0.078	0.078	0.081	0.075	0.075	73,037	0.0748	3.85%
1998-10-26	0	0.390	0.390	0.405	0.390	0.420	290,000	117,400	0.4048	0.075	0.075	0.078	0.075	0.081	1,512,902	0.0776	-2.50%
1998-10-23	0	0.400	0.400	0.410	0.370	0.400	110,000	41,500	0.3773	0.077	0.077	0.079	0.071	0.077	573,859	0.0723	3.90%
1998-10-22	0	0.385	0.370	0.400	0.385	0.400	180,000	70,000	0.3889	0.074	0.071	0.077	0.074	0.077	939,042	0.0745	-4.94%
1998-10-21	0	0.405	0.400	0.415	0.405	0.425	500,000	205,750	0.4115	0.078	0.077	0.080	0.078	0.081	2,608,451	0.0789	0.00%
1998-10-20	0	0.405	0.385	0.420	0.370	0.430	680,000	278,550	0.4096	0.078	0.074	0.081	0.071	0.082	3,547,494	0.0785	6.58%
1998-10-19	0	0.380	0.375	0.385	0.380	0.390	490,000	188,950	0.3856	0.073	0.072	0.074	0.073	0.075	2,556,282	0.0739	1.33%
1998-10-16	0	0.375	0.365	0.375	0.345	0.375	1,296,000	474,770	0.3663	0.072	0.070	0.072	0.066	0.072	6,761,106	0.0702	13.64%
1998-10-15	0	0.330	0.330	0.360	0.325	0.360	301,700	100,170	0.3320	0.063	0.063	0.069	0.062	0.069	1,573,940	0.0636	0.00%
1998-10-14	0	0.330	0.315	0.340	0.325	0.340	531,000	174,650	0.3289	0.063	0.060	0.065	0.062	0.065	2,770,175	0.0630	8.20%
1998-10-13	0	0.305	0.305	0.320	0.305	0.305	78,000	23,790	0.3050	0.058	0.058	0.061	0.058	0.058	406,918	0.0585	-1.61%
1998-10-12	0	0.310	0.310	0.320	0.310	0.320	305,000	95,470	0.3130	0.059	0.059	0.061	0.059	0.061	1,591,155	0.0600	3.33%
1998-10-09	0	0.300	0.295	0.310	0.295	0.300	180,000	53,600	0.2978	0.058	0.057	0.059	0.057	0.058	939,042	0.0571	3.45%
1998-10-08	0	0.290	0.285	0.295	0.280	0.290	228,000	64,730	0.2839	0.056	0.055	0.057	0.054	0.056	1,189,454	0.0544	5.45%
1998-10-07	0	0.275	0.275	0.290	0.275	0.275	30,000	8,250	0.2750	0.053	0.053	0.056	0.053	0.053	156,507	0.0527	-5.17%
1998-10-05	0	0.290	0.270	0.300	-	-	0	0	-	0.056	0.052	0.058	-	-	0	-	0.00%
1998-09-30	0	0.290	0.270	0.290	0.265	0.290	145,000	41,870	0.2888	0.056	0.052	0.056	0.051	0.056	756,451	0.0554	0.00%
1998-09-29	0	0.290	0.275	0.300	-	-	0	0	-	0.056	0.053	0.058	-	-	0	-	0.00%
1998-09-28	0	0.290	0.280	0.300	0.280	0.290	130,000	37,400	0.2877	0.056	0.054	0.058	0.054	0.056	678,197	0.0551	7.41%
1998-09-25	0	0.270	0.270	0.290	0.270	0.270	150,000	40,500	0.2700	0.052	0.052	0.056	0.052	0.052	782,535	0.0518	-3.57%
1998-09-24	0	0.280	0.280	0.290	-	-	0	0	-	0.054	0.054	0.056	-	-	0	-	1.82%
1998-09-23	0	0.275	0.275	0.295	0.275	0.285	40,000	11,300	0.2825	0.053	0.053	0.057	0.053	0.055	208,676	0.0542	-5.17%
1998-09-22	0	0.290	0.290	0.300	0.275	0.290	11,000	3,070	0.2791	0.056	0.056	0.058	0.053	0.056	57,386	0.0535	1.75%
1998-09-21	0	0.285	0.280	0.290	0.280	0.285	401,029	113,257	0.2824	0.055	0.054	0.056	0.054	0.055	2,092,129	0.0541	0.00%
1998-09-18	0	0.285	0.280	0.295	-	-	0	0	-	0.055	0.054	0.057	-	-	0	-	0.00%
1998-09-17	0	0.285	0.285	0.310	-	-	0	0	-	0.055	0.055	0.059	-	-	0	-	3.64%
1998-09-16	0	0.275	0.275	0.295	-	-	0	0	-	0.053	0.053	0.057	-	-	0	-	0.00%
1998-09-15	0	0.275	0.270	-	-	-	0	0	-	0.053	0.052	-	-	-	0	-	0.00%
1998-09-14	0	0.275	0.275	-	0.270	0.270	2,300	612	0.2661	0.053	0.053	-	0.052	0.052	11,999	0.0510	-5.17%
1998-09-11	0	0.290	0.270	-	0.290	0.290	32,000	9,280	0.2900	0.056	0.052	-	0.056	0.056	166,941	0.0556	-1.69%
1998-09-10	0	0.295	0.295	0.300	0.290	0.295	25,000	7,240	0.2896	0.057	0.057	0.058	0.056	0.057	130,423	0.0555	-3.28%
1998-09-09	0	0.305	0.305	0.325	0.305	0.320	163,000	50,510	0.3099	0.058	0.058	0.062	0.058	0.061	850,355	0.0594	-4.69%
1998-09-08	0	0.320	0.310	0.335	0.310	0.325	490,000	156,000	0.3184	0.061	0.059	0.064	0.059	0.062	2,556,282	0.0610	0.00%
1998-09-07	0	0.320	0.305	0.320	0.280	0.320	560,000	168,200	0.3004	0.061	0.058	0.061	0.054	0.061	2,921,466	0.0576	10.34%
1998-09-04	0	0.290	0.255	0.290	0.260	0.290	33,800	8,780	0.2598	0.056	0.049	0.056	0.050	0.056	176,331	0.0498	11.54%
1998-09-03	0	0.260	0.260	0.300	-	-	0	0	-	0.050	0.050	0.058	-	-	0	-	0.00%
1998-09-02	0	0.260	0.255	0.270	-	-	20,000	5,400	0.2700	0.050	0.049	0.052	-	-	104,338	0.0518	0.00%
1998-09-01	0	0.260	-	0.280	0.260	0.260	14,000	3,640	0.2600	0.050	-	0.054	0.050	0.050	73,037	0.0498	0.00%
1998-08-31	0	0.260	0.250	0.270	-	-	1,000	230	0.2300	0.050	0.048	0.052	-	-	5,217	0.0441	0.00%
1998-08-28	0	0.260	0.260	0.310	0.260	0.280	667,000	176,700	0.2649	0.050	0.050	0.059	0.050	0.054	3,479,674	0.0508	-22.39%
1998-08-27	0	0.335	-	0.335	-	-	0	0	-	0.064	-	0.064	-	-	0	-	0.00%
1998-08-26	0	0.335	-	0.350	-	-	0	0	-	0.064	-	0.067	-	-	0	-	0.00%
1998-08-25	0	0.335	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1998-08-24	0	0.335	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
1998-08-21	0	0.335	-	0.355	-	-	0	0	-	0.064	-	0.068	-	-	0	-	0.00%
1998-08-20	0	0.345	0.335	0.345	0.340	0.360	30,000	10,400	0.3467	0.064	0.062	0.064	0.063	0.067	161,179	0.0645	-1.43%
1998-08-19	0	0.350	0.340	0.350	0.350	0.350	30,000	10,500	0.3500	0.065	0.063	0.065	0.065	0.065	161,179	0.0651	6.06%
1998-08-18	0	0.330	0.315	0.350	0.330	0.330	40,000	13,200	0.3300	0.061	0.059	0.065	0.061	0.061	214,905	0.0614	0.00%
1998-08-14	0	0.330	0.330	0.335	0.310	0.330	66,000	21,180	0.3209	0.061	0.061	0.062	0.058	0.061	354,594	0.0597	6.45%
1998-08-13	0	0.310	0.310	0.320	0.300	0.300	10,000	3,000	0.3000	0.058	0.058	0.060	0.056	0.056	53,726	0.0558	-6.06%
1998-08-12	0	0.330	-	0.340	-	-	0	0	-	0.061	-	0.063	-	-	0	-	0.00%
1998-08-11	0	0.330	0.320	0.350	-	-	0	0	-	0.061	0.060	0.065	-	-	0	-	0.00%
1998-08-10	0	0.330	0.330	0.350	-	-	0	0	-	0.061	0.061	0.065	-	-	0	-	0.00%
1998-08-07	0	0.330	0.320	0.340	0.330	0.330	40,000	13,200	0.3300	0.061	0.060	0.063	0.061	0.061	214,905	0.0614	0.00%
1998-08-06	0	0.330	0.330	0.350	0.330	0.330	29,000	9,520	0.3283	0.061	0.061	0.065	0.061	0.061	155,806	0.0611	-2.94%
1998-08-05	0	0.340	0.330	0.340	0.325	0.340	60,000	20,370	0.3395	0.063	0.061	0.063	0.060	0.063	322,358	0.0632	0.00%
1998-08-04	0	0.340	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
1998-08-03	0	0.340	0.340	0.365	0.340	0.350	150,000	52,400	0.3493	0.063	0.063	0.068	0.063	0.065	805,895	0.0650	-4.23%
1998-07-31	0	0.355	0.355	0.370	0.355	0.355	26,000	9,230	0.3550	0.066	0.066	0.069	0.066	0.066	139,688	0.0661	4.41%
1998-07-30	0	0.340	0.340	0.370	0.340	0.340	26,000	8,840	0.3400	0.063	0.063	0.069	0.063	0.063	139,688	0.0633	-2.86%
1998-07-29	0	0.350	0.320	-	-	-	0	0	-	0.065	0.060	-	-	-	0	-	0.00%
1998-07-28	0	0.350	0.320	-	-	-	0	0	-	0.065	0.060	-	-	-	0	-	0.00%
1998-07-27	0	0.350	0.330	-	-	-	0	0	-	0.065	0.061	-	-	-	0	-	0.00%
1998-07-24	0	0.350	0.350	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	2.94%
1998-07-23	0	0.340	0.340	0.380	0.340	0.360	133,500	45,940	0.3441	0.063	0.063	0.071	0.063	0.067	717,246	0.0641	-5.56%
1998-07-22	0	0.360	0.360	-	0.360	0.360	132,000	47,520	0.3600	0.067	0.067	-	0.067	0.067	709,187	0.0670	-2.70%
1998-07-21	0	0.370	0.370	0.390	-	-	0	0	-	0.069	0.069	0.073	-	-	0	-	0.00%
1998-07-20	0	0.370	0.370	0.390	0.370	0.380	52,000	19,720	0.3792	0.069	0.069	0.073	0.069	0.071	279,377	0.0706	-2.63%
1998-07-17	0	0.380	0.375	0.385	0.370	0.385	140,023	53,348	0.3810	0.071	0.070	0.072	0.069	0.072	752,292	0.0709	1.33%
1998-07-16	0	0.375	0.370	0.380	0.360	0.375	90,000	33,150	0.3683	0.070	0.069	0.071	0.067	0.070	483,537	0.0686	4.17%
1998-07-15	0	0.360	0.360	0.380	-	-	0	0	-	0.067	0.067	0.071	-	-	0	-	4.35%
1998-07-14	0	0.345	0.345	0.390	0.345	0.345	30,000	10,350	0.3450	0.064	0.064	0.073	0.064	0.064	161,179	0.0642	-4.17%
1998-07-13	0	0.360	0.355	0.370	-	-	0	0	-	0.067	0.066	0.069	-	-	0	-	0.00%
1998-07-10	0	0.360	-	0.360	-	-	0	0	-	0.067	-	0.067	-	-	0	-	-5.26%
1998-07-09	0	0.380	0.370	0.390	0.360	0.380	60,000	22,200	0.3700	0.071	0.069	0.073	0.067	0.071	322,358	0.0689	0.00%
1998-07-08	0	0.380	0.350	0.390	-	-	0	0	-	0.071	0.065	0.073	-	-	0	-	0.00%
1998-07-07	0	0.380	0.355	0.385	-	-	0	0	-	0.071	0.066	0.072	-	-	0	-	0.00%
1998-07-06	0	0.380	0.355	0.380	0.380	0.380	30,000	11,400	0.3800	0.071	0.066	0.071	0.071	0.071	161,179	0.0707	2.70%
1998-07-03	0	0.370	0.360	0.370	-	-	0	0	-	0.069	0.067	0.069	-	-	0	-	0.00%
1998-07-02	0	0.370	0.365	0.390	0.370	0.380	330,000	124,100	0.3761	0.069	0.068	0.073	0.069	0.071	1,772,968	0.0700	0.00%
1998-06-30	0	0.370	0.355	0.385	-	-	0	0	-	0.069	0.066	0.072	-	-	0	-	0.00%
1998-06-29	0	0.370	0.360	0.380	0.370	0.380	362,000	135,430	0.3741	0.069	0.067	0.071	0.069	0.071	1,944,892	0.0696	-1.33%
1998-06-26	0	0.375	0.360	0.375	0.375	0.375	30,000	11,250	0.3750	0.070	0.067	0.070	0.070	0.070	161,179	0.0698	1.35%
1998-06-25	0	0.370	0.365	0.375	0.330	0.375	486,000	176,320	0.3628	0.069	0.068	0.070	0.061	0.070	2,611,099	0.0675	8.82%
1998-06-24	0	0.340	0.335	0.360	-	-	0	0	-	0.063	0.062	0.067	-	-	0	-	0.00%
1998-06-23	0	0.340	0.340	0.355	0.340	0.355	548,500	189,810	0.3461	0.063	0.063	0.066	0.063	0.066	2,946,888	0.0644	-2.86%
1998-06-22	0	0.350	0.340	0.365	0.350	0.360	312,000	109,870	0.3521	0.065	0.063	0.068	0.065	0.067	1,676,261	0.0655	-5.41%
1998-06-19	0	0.370	0.355	0.410	0.360	0.380	333,000	122,580	0.3681	0.069	0.066	0.076	0.067	0.071	1,789,086	0.0685	2.78%
1998-06-18	0	0.360	0.350	0.380	0.360	0.380	701,000	250,100	0.3568	0.067	0.065	0.071	0.067	0.071	3,766,214	0.0664	-1.37%
1998-06-17	0	0.365	0.340	0.365	0.350	0.365	96,000	34,860	0.3631	0.068	0.063	0.068	0.065	0.068	515,773	0.0676	0.00%
1998-06-16	0	0.365	0.340	0.365	0.355	0.365	216,000	77,490	0.3588	0.068	0.063	0.068	0.066	0.068	1,160,488	0.0668	-1.35%
1998-06-15	0	0.370	0.370	0.385	0.370	0.370	130,000	48,100	0.3700	0.069	0.069	0.072	0.069	0.069	698,442	0.0689	-5.13%
1998-06-12	0	0.390	0.380	0.395	0.385	0.390	340,000	129,400	0.3806	0.073	0.071	0.074	0.072	0.073	1,826,695	0.0708	1.30%
1998-06-11	0	0.385	0.385	0.410	0.380	0.385	134,000	51,090	0.3813	0.072	0.072	0.076	0.071	0.072	719,933	0.0710	-1.28%
1998-06-10	0	0.390	0.380	0.410	0.390	0.395	210,000	82,150	0.3912	0.073	0.071	0.076	0.073	0.074	1,128,253	0.0728	-4.88%
1998-06-09	0	0.410	0.410	0.445	0.410	0.410	29,000	11,780	0.4062	0.076	0.076	0.083	0.076	0.076	155,806	0.0756	-7.87%
1998-06-08	0	0.445	0.440	0.480	0.445	0.450	100,000	44,750	0.4475	0.083	0.082	0.089	0.083	0.084	537,263	0.0833	-5.32%
1998-06-05	0	0.470	0.470	0.480	0.470	0.475	195,000	91,840	0.4710	0.087	0.087	0.089	0.087	0.088	1,047,663	0.0877	-1.05%
1998-06-04	0	0.475	0.475	0.490	0.475	0.480	92,000	44,150	0.4799	0.088	0.088	0.091	0.088	0.089	494,282	0.0893	-5.00%
1998-06-03	0	0.500	0.500	0.510	0.500	0.510	70,000	35,520	0.5074	0.093	0.093	0.095	0.093	0.095	376,084	0.0944	-3.85%
1998-06-02	0	0.520	0.500	0.520	-	-	0	0	-	0.097	0.093	0.097	-	-	0	-	0.00%
1998-06-01	0	0.520	0.520	0.540	0.520	0.520	70,000	36,700	0.5243	0.097	0.097	0.101	0.097	0.097	376,084	0.0976	-5.45%
1998-05-29	0	0.550	0.530	0.570	0.540	0.550	138,000	75,420	0.5465	0.102	0.099	0.106	0.101	0.102	741,423	0.1017	0.00%
1998-05-28	0	0.550	0.550	0.560	0.540	0.550	230,000	126,200	0.5487	0.102	0.102	0.104	0.101	0.102	1,235,705	0.1021	-3.51%
1998-05-27	0	0.570	0.570	0.590	0.570	0.590	86,000	49,860	0.5798	0.106	0.106	0.110	0.106	0.110	462,046	0.1079	-5.00%
1998-05-26	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.112	0.108	0.112	0.112	0.112	161,179	0.1117	3.45%
1998-05-25	0	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	0.108	0.108	0.112	0.108	0.108	107,453	0.1080	0.00%
1998-05-22	0	0.580	0.580	0.620	0.570	0.570	6,000	3,420	0.5700	0.108	0.108	0.115	0.106	0.106	32,236	0.1061	-1.69%
1998-05-21	0	0.590	0.590	0.630	0.580	0.600	291,000	172,990	0.5945	0.110	0.110	0.117	0.108	0.112	1,563,436	0.1106	1.72%
1998-05-20	0	0.580	0.580	0.590	0.570	0.590	195,066	114,326	0.5861	0.108	0.108	0.110	0.106	0.110	1,048,018	0.1091	-3.33%
1998-05-19	0	0.600	0.590	0.600	0.580	0.600	44,000	26,080	0.5927	0.112	0.110	0.112	0.108	0.112	236,396	0.1103	0.00%
1998-05-18	0	0.600	0.580	0.620	-	-	1,000	540	0.5400	0.112	0.108	0.115	-	-	5,373	0.1005	0.00%
1998-05-15	0	0.600	0.600	0.620	0.600	0.620	51,000	30,670	0.6014	0.112	0.112	0.115	0.112	0.115	274,004	0.1119	-3.23%
1998-05-14	0	0.620	0.590	0.620	0.580	0.620	218,000	133,700	0.6133	0.115	0.110	0.115	0.108	0.115	1,171,234	0.1142	5.08%
1998-05-13	0	0.590	0.580	0.610	0.590	0.590	154,000	90,520	0.5878	0.110	0.108	0.114	0.110	0.110	827,385	0.1094	0.00%
1998-05-12	0	0.590	0.590	0.610	0.590	0.590	13,000	7,610	0.5854	0.110	0.110	0.114	0.110	0.110	69,844	0.1090	-1.67%
1998-05-11	0	0.600	0.600	0.630	0.600	0.600	25,000	14,930	0.5972	0.112	0.112	0.117	0.112	0.112	134,316	0.1112	0.00%
1998-05-08	0	0.600	0.600	0.620	0.600	0.600	8,000	4,800	0.6000	0.112	0.112	0.115	0.112	0.112	42,981	0.1117	0.00%
1998-05-07	0	0.600	0.600	0.620	0.600	0.620	90,000	54,300	0.6033	0.112	0.112	0.115	0.112	0.115	483,537	0.1123	-3.23%
1998-05-06	0	0.620	0.610	0.650	0.620	0.620	100,000	62,000	0.6200	0.115	0.114	0.121	0.115	0.115	537,263	0.1154	3.33%
1998-05-05	0	0.600	0.590	0.630	0.600	0.630	170,000	103,800	0.6106	0.112	0.110	0.117	0.112	0.117	913,347	0.1136	-6.25%
1998-05-04	0	0.640	0.640	0.670	0.640	0.640	100,000	64,000	0.6400	0.119	0.119	0.125	0.119	0.119	537,263	0.1191	-5.88%
1998-05-01	0	0.680	0.670	0.680	0.660	0.680	50,000	33,600	0.6720	0.127	0.125	0.127	0.123	0.127	268,632	0.1251	0.00%
1998-04-30	0	0.680	0.670	0.700	-	-	0	0	-	0.127	0.125	0.130	-	-	0	-	0.00%
1998-04-29	0	0.680	0.670	0.700	-	-	2,900	1,994	0.6876	0.127	0.125	0.130	-	-	15,581	0.1280	0.00%
1998-04-28	0	0.680	0.680	0.710	-	-	0	0	-	0.127	0.127	0.132	-	-	0	-	0.00%
1998-04-27	0	0.680	0.670	0.720	0.670	0.680	80,000	54,100	0.6763	0.127	0.125	0.134	0.125	0.127	429,810	0.1259	-2.86%
1998-04-24	0	0.700	0.700	0.740	0.700	0.700	20,000	14,000	0.7000	0.130	0.130	0.138	0.130	0.130	107,453	0.1303	-4.11%
1998-04-23	0	0.780	0.770	0.800	0.760	0.780	240,000	184,600	0.7692	0.136	0.134	0.139	0.132	0.136	1,377,749	0.1340	0.00%
1998-04-22	0	0.780	0.770	0.790	0.770	0.790	320,000	249,500	0.7797	0.136	0.134	0.138	0.134	0.138	1,836,998	0.1358	-1.27%
1998-04-21	0	0.790	0.770	0.790	0.750	0.790	75,300	58,910	0.7823	0.138	0.134	0.138	0.131	0.138	432,269	0.1363	3.95%
1998-04-20	0	0.760	0.760	0.780	0.750	0.750	100,000	75,000	0.7500	0.132	0.132	0.136	0.131	0.131	574,062	0.1306	-1.30%
1998-04-17	0	0.770	0.750	0.770	0.760	0.770	30,000	23,000	0.7667	0.134	0.131	0.134	0.132	0.134	172,219	0.1336	0.00%
1998-04-16	0	0.770	0.760	0.780	0.770	0.770	40,000	30,800	0.7700	0.134	0.132	0.136	0.134	0.134	229,625	0.1341	1.32%
1998-04-15	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	0.132	0.132	0.136	0.132	0.132	287,031	0.1324	-2.56%
1998-04-14	0	0.780	0.760	0.790	0.780	0.790	40,000	31,500	0.7875	0.136	0.132	0.138	0.136	0.138	229,625	0.1372	0.00%
1998-04-09	0	0.780	0.770	0.780	-	-	0	0	-	0.136	0.134	0.136	-	-	0	-	-2.50%
1998-04-08	0	0.800	0.740	0.800	0.740	0.800	104,600	80,480	0.7694	0.139	0.129	0.139	0.129	0.139	600,469	0.1340	8.11%
1998-04-07	0	0.740	0.740	0.770	0.740	0.750	170,000	127,400	0.7494	0.129	0.129	0.134	0.129	0.131	975,905	0.1305	-1.33%
1998-04-03	0	0.750	0.750	0.760	0.740	0.750	102,000	76,180	0.7469	0.131	0.131	0.132	0.129	0.131	585,543	0.1301	0.00%
1998-04-02	0	0.750	0.750	0.760	0.750	0.760	290,000	219,500	0.7569	0.131	0.131	0.132	0.131	0.132	1,664,780	0.1318	-2.60%
1998-04-01	0	0.770	0.770	0.790	0.760	0.780	206,000	157,640	0.7652	0.134	0.134	0.138	0.132	0.136	1,182,568	0.1333	0.00%
1998-03-31	0	0.770	0.760	0.790	0.760	0.770	90,000	68,600	0.7622	0.134	0.132	0.138	0.132	0.134	516,656	0.1328	-1.28%
1998-03-30	0	0.780	0.780	0.800	0.770	0.780	80,000	61,900	0.7738	0.136	0.136	0.139	0.134	0.136	459,250	0.1348	0.00%
1998-03-27	0	0.780	0.780	0.800	0.780	0.800	343,000	269,380	0.7854	0.136	0.136	0.139	0.136	0.139	1,969,033	0.1368	-1.27%
1998-03-26	0	0.790	0.780	0.790	0.790	0.800	177,500	141,320	0.7962	0.138	0.136	0.138	0.138	0.139	1,018,960	0.1387	-1.25%
1998-03-25	0	0.800	0.790	0.810	0.780	0.810	388,000	309,940	0.7988	0.139	0.138	0.141	0.136	0.141	2,227,360	0.1392	2.56%
1998-03-24	0	0.780	0.780	0.800	0.760	0.780	204,000	158,120	0.7751	0.136	0.136	0.139	0.132	0.136	1,171,086	0.1350	0.00%
1998-03-23	0	0.780	0.770	0.780	0.780	0.780	174,000	135,720	0.7800	0.136	0.134	0.136	0.136	0.136	998,868	0.1359	0.00%
1998-03-20	0	0.780	0.780	0.790	0.780	0.820	387,600	311,180	0.8028	0.136	0.136	0.138	0.136	0.143	2,225,064	0.1399	-4.88%
1998-03-19	0	0.820	0.810	0.820	0.810	0.830	1,245,500	1,016,645	0.8163	0.143	0.141	0.143	0.141	0.145	7,149,942	0.1422	2.50%
1998-03-18	0	0.800	0.800	0.810	0.770	0.820	997,000	793,700	0.7961	0.139	0.139	0.141	0.134	0.143	5,723,398	0.1387	6.67%
1998-03-17	0	0.750	0.730	0.760	0.730	0.750	358,000	264,280	0.7382	0.131	0.127	0.132	0.127	0.131	2,055,142	0.1286	2.74%
1998-03-16	0	0.730	0.710	0.730	0.720	0.730	55,000	40,030	0.7278	0.127	0.124	0.127	0.125	0.127	315,734	0.1268	1.39%
1998-03-13	0	0.720	0.720	0.740	0.710	0.710	30,000	21,300	0.7100	0.125	0.125	0.129	0.124	0.124	172,219	0.1237	0.00%
1998-03-12	0	0.720	0.720	0.740	0.720	0.730	132,000	95,240	0.7215	0.125	0.125	0.129	0.125	0.127	757,762	0.1257	0.00%
1998-03-11	0	0.720	0.710	0.780	0.720	0.730	108,300	78,401	0.7239	0.125	0.124	0.136	0.125	0.127	621,709	0.1261	-2.70%
1998-03-10	0	0.740	0.730	0.750	0.740	0.740	30,000	22,200	0.7400	0.129	0.127	0.131	0.129	0.129	172,219	0.1289	2.78%
1998-03-09	0	0.720	0.710	0.750	0.720	0.740	130,001	95,001	0.7308	0.125	0.124	0.131	0.125	0.129	746,286	0.1273	-2.70%
1998-03-06	0	0.740	0.740	0.760	0.730	0.740	48,000	35,220	0.7338	0.129	0.129	0.132	0.127	0.129	275,550	0.1278	2.78%
1998-03-05	0	0.720	0.700	0.750	0.720	0.760	142,000	103,220	0.7269	0.125	0.122	0.131	0.125	0.132	815,168	0.1266	-5.26%
1998-03-04	0	0.760	0.740	0.780	-	-	0	0	-	0.132	0.129	0.136	-	-	0	-	0.00%
1998-03-03	0	0.760	0.760	0.780	0.760	0.780	120,000	92,400	0.7700	0.132	0.132	0.136	0.132	0.136	688,874	0.1341	0.00%
1998-03-02	0	0.760	0.730	0.780	0.760	0.780	120,000	91,600	0.7633	0.132	0.127	0.136	0.132	0.136	688,874	0.1330	-2.56%
1998-02-27	0	0.780	0.770	0.790	0.770	0.780	325,000	252,930	0.7782	0.136	0.134	0.138	0.134	0.136	1,865,701	0.1356	0.00%
1998-02-26	0	0.780	0.760	0.800	0.780	0.780	306,000	238,680	0.7800	0.136	0.132	0.139	0.136	0.136	1,756,630	0.1359	2.63%
1998-02-25	0	0.760	0.740	0.760	0.720	0.760	180,000	135,100	0.7506	0.132	0.129	0.132	0.125	0.132	1,033,312	0.1307	5.56%
1998-02-24	0	0.720	0.710	0.750	0.720	0.720	192,000	138,240	0.7200	0.125	0.124	0.131	0.125	0.125	1,102,199	0.1254	-1.37%
1998-02-23	0	0.730	0.730	0.750	0.700	0.730	140,000	101,800	0.7271	0.127	0.127	0.131	0.122	0.127	803,687	0.1267	0.00%
1998-02-20	0	0.730	0.730	0.770	0.700	0.750	133,000	98,040	0.7371	0.127	0.127	0.134	0.122	0.131	763,502	0.1284	-2.67%
1998-02-19	0	0.750	0.750	0.790	0.750	0.750	40,000	30,000	0.7500	0.131	0.131	0.138	0.131	0.131	229,625	0.1306	0.00%
1998-02-18	0	0.750	0.750	0.780	0.750	0.750	14,000	10,500	0.7500	0.131	0.131	0.136	0.131	0.131	80,369	0.1306	-1.32%
1998-02-17	0	0.760	0.750	0.780	-	-	0	0	-	0.132	0.131	0.136	-	-	0	-	0.00%
1998-02-16	0	0.760	0.710	0.760	-	-	0	0	-	0.132	0.124	0.132	-	-	0	-	0.00%
1998-02-13	0	0.760	0.720	0.760	0.730	0.760	140,000	104,100	0.7436	0.132	0.125	0.132	0.127	0.132	803,687	0.1295	-2.56%
1998-02-12	0	0.780	0.770	0.780	0.760	0.780	34,000	26,320	0.7741	0.136	0.134	0.136	0.132	0.136	195,181	0.1348	-1.27%
1998-02-11	0	0.790	0.780	0.790	0.780	0.810	684,000	541,640	0.7919	0.138	0.136	0.138	0.136	0.141	3,926,584	0.1379	2.60%
1998-02-10	0	0.770	0.750	0.800	0.740	0.800	354,000	274,140	0.7744	0.134	0.131	0.139	0.129	0.139	2,032,179	0.1349	1.32%
1998-02-09	0	0.760	0.750	0.780	0.750	0.780	386,000	292,200	0.7570	0.132	0.131	0.136	0.131	0.136	2,215,879	0.1319	2.70%
1998-02-06	0	0.740	0.740	0.790	0.740	0.780	402,000	304,180	0.7567	0.129	0.129	0.138	0.129	0.136	2,307,729	0.1318	-1.33%
1998-02-05	0	0.750	0.750	0.760	0.720	0.790	446,000	335,900	0.7531	0.131	0.131	0.132	0.125	0.138	2,560,316	0.1312	0.00%
1998-02-04	0	0.750	0.730	0.750	0.730	0.760	508,000	375,140	0.7385	0.131	0.127	0.131	0.127	0.132	2,916,235	0.1286	4.17%
1998-02-03	0	0.720	0.680	0.740	0.680	0.740	242,000	169,790	0.7016	0.125	0.118	0.129	0.118	0.129	1,389,230	0.1222	12.50%
1998-02-02	0	0.640	0.640	0.730	0.640	0.700	376,000	250,820	0.6671	0.111	0.111	0.127	0.111	0.122	2,158,473	0.1162	12.28%
1998-01-27	0	0.570	0.570	0.600	0.560	0.570	70,500	39,855	0.5653	0.099	0.099	0.105	0.098	0.099	404,714	0.0985	1.79%
1998-01-26	0	0.560	0.560	0.580	0.560	0.580	68,000	38,480	0.5659	0.098	0.098	0.101	0.098	0.101	390,362	0.0986	3.70%
1998-01-23	0	0.540	0.540	0.570	0.510	0.510	2,000	1,020	0.5100	0.094	0.094	0.099	0.089	0.089	11,481	0.0888	-1.82%
1998-01-22	0	0.550	0.550	0.600	0.550	0.600	651,000	365,110	0.5608	0.096	0.096	0.105	0.096	0.105	3,737,143	0.0977	-15.38%
1998-01-21	0	0.650	0.630	0.670	0.630	0.650	60,000	38,000	0.6333	0.113	0.110	0.117	0.110	0.113	344,437	0.1103	1.56%
1998-01-20	0	0.640	0.640	0.650	0.590	0.650	569,100	364,834	0.6411	0.111	0.111	0.113	0.103	0.113	3,266,987	0.1117	-1.54%
1998-01-19	0	0.650	0.650	0.690	0.650	0.670	180,000	119,900	0.6661	0.113	0.113	0.120	0.113	0.117	1,033,312	0.1160	1.56%
1998-01-16	0	0.640	0.620	0.670	0.630	0.670	217,000	141,040	0.6500	0.111	0.108	0.117	0.110	0.117	1,245,714	0.1132	-1.54%
1998-01-15	0	0.650	0.650	0.700	0.650	0.730	495,000	340,600	0.6881	0.113	0.113	0.122	0.113	0.127	2,841,607	0.1199	-13.33%
1998-01-14	0	0.750	0.750	0.760	0.740	0.750	79,900	59,030	0.7388	0.131	0.131	0.132	0.129	0.131	458,676	0.1287	11.94%
1998-01-13	0	0.670	0.670	0.800	0.670	0.670	104,000	69,680	0.6700	0.117	0.117	0.139	0.117	0.117	597,024	0.1167	1.52%
1998-01-12	0	0.660	0.660	0.770	0.650	0.670	203,100	134,198	0.6607	0.115	0.115	0.134	0.113	0.117	1,165,920	0.1151	-20.48%
1998-01-09	0	0.830	0.830	0.900	0.830	0.950	140,000	118,640	0.8474	0.145	0.145	0.157	0.145	0.165	803,687	0.1476	-6.74%
1998-01-08	0	0.890	0.850	0.950	0.890	0.900	61,000	54,230	0.8890	0.155	0.148	0.165	0.155	0.157	350,178	0.1549	-9.18%
1998-01-07	0	0.980	0.910	0.980	-	-	0	0	-	0.171	0.159	0.171	-	-	0	-	-4.85%
1998-01-06	0	1.030	0.950	1.030	-	-	0	0	-	0.179	0.165	0.179	-	-	0	-	0.00%
1998-01-05	0	1.030	0.950	1.050	-	-	0	0	-	0.179	0.165	0.183	-	-	0	-	0.00%
1998-01-02	0	1.030	1.030	1.050	1.030	1.030	30,000	30,900	1.0300	0.179	0.179	0.183	0.179	0.179	172,219	0.1794	-2.83%
1997-12-31	0	1.060	1.050	1.070	1.010	1.060	603,000	633,190	1.0501	0.185	0.183	0.186	0.176	0.185	3,461,594	0.1829	3.92%
1997-12-30	0	1.020	1.010	1.030	0.950	1.020	408,000	404,980	0.9926	0.178	0.176	0.179	0.165	0.178	2,342,173	0.1729	9.68%
1997-12-29	0	0.930	0.900	0.970	0.930	0.930	52,200	49,530	0.9489	0.162	0.157	0.169	0.162	0.162	299,660	0.1653	-6.06%
1997-12-24	0	0.990	0.950	1.000	0.990	0.990	30,000	29,700	0.9900	0.172	0.165	0.174	0.172	0.172	172,219	0.1725	0.00%
1997-12-23	0	0.990	0.970	1.000	0.980	0.990	182,000	178,520	0.9809	0.172	0.169	0.174	0.171	0.172	1,044,793	0.1709	0.00%
1997-12-22	0	0.990	0.930	0.990	1.000	1.000	20,000	20,000	1.0000	0.172	0.162	0.172	0.174	0.174	114,812	0.1742	-1.98%
1997-12-19	0	1.010	1.010	1.030	0.990	0.990	40,000	39,600	0.9900	0.176	0.176	0.179	0.172	0.172	229,625	0.1725	-1.94%
1997-12-18	0	1.030	1.020	1.040	-	-	0	0	-	0.179	0.178	0.181	-	-	0	-	0.00%
1997-12-17	0	1.030	-	1.070	-	-	1,000	920	0.9200	0.179	-	0.186	-	-	5,741	0.1603	0.00%
1997-12-16	0	1.030	1.010	1.030	1.030	1.040	250,000	258,500	1.0340	0.179	0.176	0.179	0.179	0.181	1,435,155	0.1801	-0.96%
1997-12-15	0	1.040	1.040	1.050	1.040	1.050	101,000	105,500	1.0446	0.181	0.181	0.183	0.181	0.183	579,803	0.1820	-0.95%
1997-12-12	0	1.050	1.030	1.070	1.040	1.050	50,000	52,200	1.0440	0.183	0.179	0.186	0.181	0.183	287,031	0.1819	0.00%
1997-12-11	0	1.050	1.040	1.070	1.050	1.050	610,000	640,500	1.0500	0.183	0.181	0.186	0.183	0.183	3,501,778	0.1829	-2.78%
1997-12-10	0	1.080	1.080	1.110	1.080	1.110	262,000	288,120	1.0997	0.188	0.188	0.193	0.188	0.193	1,504,042	0.1916	-2.70%
1997-12-09	0	1.110	1.110	1.120	1.110	1.130	442,000	494,620	1.1190	0.193	0.193	0.195	0.193	0.197	2,537,354	0.1949	-2.63%
1997-12-08	0	1.140	1.130	1.140	1.100	1.150	1,608,000	1,813,000	1.1275	0.199	0.197	0.199	0.192	0.200	9,230,916	0.1964	5.56%
1997-12-05	0	1.080	1.060	1.090	1.060	1.090	270,000	291,160	1.0784	0.188	0.185	0.190	0.185	0.190	1,549,967	0.1878	-1.82%
1997-12-04	0	1.100	1.090	1.100	1.040	1.100	386,000	415,200	1.0756	0.192	0.190	0.192	0.181	0.192	2,215,879	0.1874	1.85%
1997-12-03	0	1.080	1.070	1.100	1.070	1.100	574,000	619,800	1.0798	0.188	0.186	0.192	0.186	0.192	3,295,116	0.1881	0.93%
1997-12-02	0	1.070	1.070	1.090	1.060	1.100	722,000	778,640	1.0784	0.186	0.186	0.190	0.185	0.192	4,144,727	0.1879	1.90%
1997-12-01	0	1.050	1.040	1.050	1.040	1.050	601,200	630,800	1.0492	0.183	0.181	0.183	0.181	0.183	3,451,261	0.1828	0.96%
1997-11-28	0	1.040	1.020	1.040	1.010	1.040	369,240	376,726	1.0203	0.181	0.178	0.181	0.176	0.181	2,119,666	0.1777	1.96%
1997-11-27	0	1.020	1.010	1.040	1.020	1.040	344,000	351,960	1.0231	0.178	0.176	0.181	0.178	0.181	1,974,773	0.1782	-1.92%
1997-11-26	0	1.040	1.040	1.050	1.000	1.040	328,000	339,820	1.0360	0.181	0.181	0.183	0.174	0.181	1,882,923	0.1805	1.96%
1997-11-25	0	1.020	0.970	1.030	-	-	0	0	-	0.178	0.169	0.179	-	-	0	-	0.00%
1997-11-24	0	1.020	1.020	1.040	1.020	1.040	87,000	89,480	1.0285	0.178	0.178	0.181	0.178	0.181	499,434	0.1792	-1.92%
1997-11-21	0	1.040	1.030	1.040	1.040	1.040	570,000	592,800	1.0400	0.181	0.179	0.181	0.181	0.181	3,272,153	0.1812	-0.95%
1997-11-20	0	1.050	1.030	1.070	1.050	1.050	432,000	453,600	1.0500	0.183	0.179	0.186	0.183	0.183	2,479,948	0.1829	0.96%
1997-11-19	0	1.040	1.040	1.070	1.040	1.050	348,000	362,700	1.0422	0.181	0.181	0.186	0.181	0.183	1,997,736	0.1816	-2.80%
1997-11-18	0	1.070	1.030	1.070	1.050	1.080	847,000	907,490	1.0714	0.186	0.179	0.186	0.183	0.188	4,862,305	0.1866	-0.93%
1997-11-17	0	1.080	1.030	1.080	1.000	1.090	872,000	911,960	1.0458	0.188	0.179	0.188	0.174	0.190	5,005,820	0.1822	8.00%
1997-11-14	0	1.000	1.000	1.040	1.000	1.000	53,000	52,920	0.9985	0.174	0.174	0.181	0.174	0.174	304,253	0.1739	-2.91%
1997-11-13	0	1.030	1.000	1.050	0.980	1.030	386,000	388,940	1.0076	0.179	0.174	0.183	0.171	0.179	2,215,879	0.1755	4.04%
1997-11-12	0	0.990	0.990	1.010	0.990	1.030	394,000	400,360	1.0161	0.172	0.172	0.176	0.172	0.179	2,261,804	0.1770	-7.48%
1997-11-11	0	1.070	1.000	1.070	0.980	1.070	1,451,000	1,530,520	1.0548	0.186	0.174	0.186	0.171	0.186	8,329,639	0.1837	7.00%
1997-11-10	0	1.000	1.000	1.010	0.990	1.000	256,000	254,400	0.9938	0.174	0.174	0.176	0.172	0.174	1,469,599	0.1731	0.00%
1997-11-07	0	1.000	1.000	1.020	1.000	1.010	265,000	265,680	1.0026	0.174	0.174	0.178	0.174	0.176	1,521,264	0.1746	-3.85%
1997-11-06	0	1.040	1.030	1.040	1.040	1.080	360,000	379,200	1.0533	0.181	0.179	0.181	0.181	0.188	2,066,623	0.1835	0.00%
1997-11-05	0	1.040	1.040	1.070	1.040	1.050	244,000	254,260	1.0420	0.181	0.181	0.186	0.181	0.183	1,400,711	0.1815	-1.89%
1997-11-04	0	1.060	1.050	1.060	1.060	1.120	677,000	739,910	1.0929	0.185	0.183	0.185	0.185	0.195	3,886,399	0.1904	-1.85%
1997-11-03	0	1.080	1.080	1.090	1.080	1.100	570,000	620,730	1.0890	0.188	0.188	0.190	0.188	0.192	3,272,153	0.1897	1.89%
1997-10-31	0	1.060	1.040	1.080	1.000	1.060	1,162,000	1,191,880	1.0257	0.185	0.181	0.188	0.174	0.185	6,670,600	0.1787	1.92%
1997-10-30	0	1.040	1.000	1.040	0.990	1.040	435,000	438,240	1.0074	0.181	0.174	0.181	0.172	0.181	2,497,170	0.1755	0.00%
1997-10-29	0	1.040	1.010	1.050	1.020	1.080	1,263,000	1,304,040	1.0325	0.181	0.176	0.183	0.178	0.188	7,250,403	0.1799	5.05%
1997-10-28	0	0.990	0.950	1.000	0.920	1.000	864,000	823,620	0.9533	0.172	0.165	0.174	0.160	0.174	4,959,895	0.1661	-2.94%
1997-10-27	0	1.020	1.010	1.070	1.020	1.050	934,000	963,560	1.0316	0.178	0.176	0.186	0.178	0.183	5,361,739	0.1797	-2.86%
1997-10-24	0	1.050	1.030	1.070	0.910	1.070	808,000	818,960	1.0136	0.183	0.179	0.186	0.159	0.186	4,638,421	0.1766	12.90%
1997-10-23	0	0.930	0.920	1.000	0.920	1.090	874,000	862,420	0.9868	0.162	0.160	0.174	0.160	0.190	5,017,302	0.1719	-21.19%
1997-10-22	0	1.180	1.180	1.190	1.180	1.280	878,000	1,064,640	1.2126	0.206	0.206	0.207	0.206	0.223	5,040,264	0.2112	-7.81%
1997-10-21	0	1.280	1.260	1.330	1.280	1.330	834,000	1,092,740	1.3102	0.223	0.219	0.232	0.223	0.232	4,787,677	0.2282	-5.19%
1997-10-20	0	1.350	1.350	1.370	1.350	1.400	120,000	164,500	1.3708	0.235	0.235	0.239	0.235	0.244	688,874	0.2388	-3.57%
1997-10-17	0	1.400	1.380	1.440	1.320	1.400	388,000	525,740	1.3550	0.244	0.240	0.251	0.230	0.244	2,227,360	0.2360	5.26%
1997-10-16	0	1.330	1.320	1.330	1.320	1.360	602,000	805,760	1.3385	0.232	0.230	0.232	0.230	0.237	3,455,853	0.2332	0.00%
1997-10-15	0	1.330	1.330	1.350	1.310	1.410	835,000	1,146,270	1.3728	0.232	0.232	0.235	0.228	0.246	4,793,417	0.2391	-5.67%
1997-10-14	0	1.410	1.410	1.450	1.410	1.490	716,000	1,037,180	1.4486	0.246	0.246	0.253	0.246	0.260	4,110,284	0.2523	-2.08%
1997-10-13	0	1.440	1.430	1.450	1.430	1.520	1,185,000	1,747,280	1.4745	0.251	0.249	0.253	0.249	0.265	6,802,634	0.2569	1.41%
1997-10-09	0	1.420	1.420	1.430	1.390	1.460	1,844,000	2,626,590	1.4244	0.247	0.247	0.249	0.242	0.254	10,585,703	0.2481	0.00%
1997-10-08	0	1.420	1.420	1.430	1.410	1.420	456,000	646,160	1.4170	0.247	0.247	0.249	0.246	0.247	2,617,723	0.2468	0.00%
1997-10-07	0	1.420	1.420	1.440	1.400	1.420	376,000	530,160	1.4100	0.247	0.247	0.251	0.244	0.247	2,158,473	0.2456	-1.39%
1997-10-06	0	1.440	1.430	1.440	1.430	1.460	651,000	938,600	1.4418	0.251	0.249	0.251	0.249	0.254	3,737,143	0.2512	0.00%
1997-10-03	0	1.440	1.440	1.480	1.440	1.490	219,662	320,294	1.4581	0.251	0.251	0.258	0.251	0.260	1,260,996	0.2540	-0.69%
1997-09-30	0	1.450	1.430	1.490	1.420	1.450	244,000	351,060	1.4388	0.253	0.249	0.260	0.247	0.253	1,400,711	0.2506	2.11%
1997-09-29	0	1.420	1.420	1.480	1.420	1.450	161,000	232,200	1.4422	0.247	0.247	0.258	0.247	0.253	924,240	0.2512	-1.39%
1997-09-26	0	1.440	1.440	1.450	1.440	1.470	389,000	569,850	1.4649	0.251	0.251	0.253	0.251	0.256	2,233,101	0.2552	-0.69%
1997-09-25	0	1.450	1.440	1.460	1.430	1.450	303,000	435,170	1.4362	0.253	0.251	0.254	0.249	0.253	1,739,408	0.2502	0.00%
1997-09-24	0	1.450	1.450	1.470	1.450	1.500	704,800	1,039,280	1.4746	0.253	0.253	0.256	0.253	0.261	4,045,989	0.2569	-0.68%
1997-09-23	0	1.460	1.460	1.470	1.450	1.470	417,000	609,480	1.4616	0.254	0.254	0.256	0.253	0.256	2,393,838	0.2546	0.69%
1997-09-22	0	1.450	1.440	1.460	1.440	1.460	427,000	620,550	1.4533	0.253	0.251	0.254	0.251	0.254	2,451,245	0.2532	-2.68%
1997-09-19	0	1.490	1.490	1.500	1.490	1.540	1,130,000	1,711,930	1.5150	0.260	0.260	0.261	0.260	0.268	6,486,900	0.2639	-0.67%
1997-09-18	0	1.500	1.490	1.520	1.500	1.560	826,000	1,262,540	1.5285	0.261	0.260	0.265	0.261	0.272	4,741,752	0.2663	-2.60%
1997-09-16	0	1.540	1.540	1.550	1.450	1.550	1,662,000	2,525,820	1.5197	0.268	0.268	0.270	0.253	0.270	9,540,910	0.2647	6.94%
1997-09-15	0	1.440	1.440	1.480	1.440	1.490	108,000	157,820	1.4613	0.251	0.251	0.258	0.251	0.260	619,987	0.2546	-0.69%
1997-09-12	0	1.450	1.430	-	1.400	1.450	480,000	690,360	1.4383	0.253	0.249	-	0.244	0.253	2,755,497	0.2505	2.84%
1997-09-11	0	1.410	1.410	1.450	1.410	1.440	298,000	425,660	1.4284	0.246	0.246	0.253	0.246	0.251	1,710,705	0.2488	-0.70%
1997-09-10	0	1.420	1.420	1.470	1.400	1.490	654,000	947,480	1.4487	0.247	0.247	0.256	0.244	0.260	3,754,365	0.2524	-0.70%
1997-09-09	0	1.430	1.430	1.450	1.380	1.440	438,000	626,060	1.4294	0.249	0.249	0.253	0.240	0.251	2,514,391	0.2490	1.42%
1997-09-08	0	1.420	1.420	1.440	1.420	1.460	303,000	438,350	1.4467	0.246	0.246	0.249	0.246	0.253	1,751,744	0.2502	-0.70%
1997-09-05	0	1.430	1.420	1.430	1.390	1.440	713,000	1,015,300	1.4240	0.247	0.246	0.247	0.240	0.249	4,122,091	0.2463	0.00%
1997-09-04	0	1.430	1.430	1.450	1.400	1.460	945,000	1,359,670	1.4388	0.247	0.247	0.251	0.242	0.253	5,463,360	0.2489	-1.38%
1997-09-03	0	1.450	1.450	1.460	1.410	1.460	626,000	902,440	1.4416	0.251	0.251	0.253	0.244	0.253	3,619,115	0.2494	5.84%
1997-09-02	0	1.370	1.370	1.410	1.360	1.400	344,000	474,040	1.3780	0.237	0.237	0.244	0.235	0.242	1,988,779	0.2384	-4.20%
1997-09-01	0	1.430	1.390	1.450	1.430	1.500	332,000	487,600	1.4687	0.247	0.240	0.251	0.247	0.259	1,919,403	0.2540	-4.67%
1997-08-29	0	1.500	1.480	1.500	1.480	1.500	404,000	604,680	1.4967	0.259	0.256	0.259	0.256	0.259	2,335,659	0.2589	-1.96%
1997-08-28	0	1.530	1.530	1.540	1.530	1.570	471,000	728,460	1.5466	0.265	0.265	0.266	0.265	0.272	2,723,008	0.2675	-1.92%
1997-08-27	0	1.560	1.560	1.580	1.520	1.580	454,500	709,476	1.5610	0.270	0.270	0.273	0.263	0.273	2,627,616	0.2700	1.30%
1997-08-26	0	1.540	1.540	1.560	1.520	1.600	904,000	1,407,080	1.5565	0.266	0.266	0.270	0.263	0.277	5,226,325	0.2692	-2.53%
1997-08-25	0	1.580	1.580	1.600	1.530	1.600	1,610,000	2,516,250	1.5629	0.273	0.273	0.277	0.265	0.277	9,307,947	0.2703	0.64%
1997-08-22	0	1.570	1.550	1.580	1.540	1.580	785,000	1,223,960	1.5592	0.272	0.268	0.273	0.266	0.273	4,538,347	0.2697	0.00%
1997-08-21	0	1.570	1.570	1.600	1.570	1.640	717,000	1,148,660	1.6020	0.272	0.272	0.277	0.272	0.284	4,145,216	0.2771	-1.87%
1997-08-20	0	1.600	1.580	1.600	1.500	1.600	1,756,000	2,709,280	1.5429	0.277	0.273	0.277	0.259	0.277	10,152,021	0.2669	5.96%
1997-08-19	0	1.510	1.480	1.530	1.490	1.560	2,188,591	3,368,723	1.5392	0.261	0.256	0.265	0.258	0.270	12,652,974	0.2662	-6.21%
1997-08-15	0	1.610	1.610	1.630	1.610	1.660	1,712,000	2,798,580	1.6347	0.278	0.278	0.282	0.278	0.287	9,897,643	0.2828	-1.83%
1997-08-14	0	1.640	1.630	1.640	1.620	1.660	2,151,100	3,525,520	1.6389	0.284	0.282	0.284	0.280	0.287	12,436,226	0.2835	0.61%
1997-08-13	0	1.630	1.630	1.640	1.550	1.660	1,847,000	3,013,670	1.6317	0.282	0.282	0.284	0.268	0.287	10,678,123	0.2822	3.82%
1997-08-12	0	1.570	1.570	1.590	1.570	1.610	669,000	1,070,110	1.5996	0.272	0.272	0.275	0.272	0.278	3,867,712	0.2767	-3.09%
1997-08-11	0	1.620	1.620	1.630	1.580	1.620	411,000	657,980	1.6009	0.280	0.280	0.282	0.273	0.280	2,376,128	0.2769	-1.22%
1997-08-08	0	1.640	1.640	1.650	1.600	1.660	492,249	802,246	1.6298	0.284	0.284	0.285	0.277	0.287	2,845,856	0.2819	0.00%
1997-08-07	0	1.640	1.620	1.640	1.640	1.690	1,196,000	1,994,700	1.6678	0.284	0.280	0.284	0.284	0.292	6,914,475	0.2885	-1.20%
1997-08-06	0	1.660	1.670	1.680	1.630	1.690	1,930,265	3,223,411	1.6699	0.287	0.289	0.291	0.282	0.292	11,159,505	0.2888	1.84%
1997-08-05	0	1.630	1.630	1.640	1.630	1.670	2,269,000	3,740,660	1.6486	0.282	0.282	0.284	0.282	0.289	13,117,845	0.2852	0.62%
1997-08-04	0	1.620	1.610	1.630	1.620	1.700	992,000	1,621,960	1.6350	0.280	0.278	0.282	0.280	0.294	5,735,083	0.2828	1.25%
1997-08-01	0	1.600	1.600	1.620	1.590	1.600	722,500	1,152,335	1.5949	0.277	0.277	0.280	0.275	0.277	4,177,013	0.2759	0.63%
1997-07-31	0	1.590	1.590	1.600	1.590	1.610	681,000	1,089,350	1.5996	0.275	0.275	0.277	0.275	0.278	3,937,088	0.2767	0.00%
1997-07-30	0	1.590	1.590	1.600	1.580	1.610	302,500	482,590	1.5953	0.275	0.275	0.277	0.273	0.278	1,748,853	0.2759	-1.24%
1997-07-29	0	1.610	-	1.610	1.610	1.630	1,611,500	2,619,970	1.6258	0.278	-	0.278	0.278	0.282	9,316,619	0.2812	-0.62%
1997-07-28	0	1.620	1.620	1.630	1.600	1.630	747,400	1,206,868	1.6148	0.280	0.280	0.282	0.277	0.282	4,320,968	0.2793	1.89%
1997-07-25	0	1.590	1.580	1.590	1.580	1.600	702,000	1,114,380	1.5874	0.275	0.273	0.275	0.273	0.277	4,058,496	0.2746	0.63%
1997-07-24	0	1.580	1.580	1.590	1.580	1.600	807,166	1,282,074	1.5884	0.273	0.273	0.275	0.273	0.277	4,666,496	0.2747	-1.25%
1997-07-23	0	1.600	1.590	1.600	1.570	1.610	862,700	1,373,737	1.5924	0.277	0.275	0.277	0.272	0.278	4,987,556	0.2754	2.56%
1997-07-22	0	1.560	1.560	1.580	1.560	1.600	1,531,400	2,420,615	1.5807	0.270	0.270	0.273	0.270	0.277	8,853,534	0.2734	-2.50%
1997-07-21	0	1.600	1.580	1.610	1.580	1.670	4,144,000	6,779,030	1.6359	0.277	0.273	0.278	0.273	0.289	23,957,845	0.2830	-3.03%
1997-07-18	0	1.650	1.640	1.650	1.550	1.720	7,544,000	12,405,580	1.6444	0.285	0.284	0.285	0.268	0.298	43,614,378	0.2844	8.55%
1997-07-17	0	1.520	1.510	1.520	1.480	1.520	1,903,300	2,848,366	1.4965	0.263	0.261	0.263	0.256	0.263	11,003,612	0.2589	2.70%
1997-07-16	0	1.480	1.450	1.480	1.430	1.480	1,597,000	2,311,780	1.4476	0.256	0.251	0.256	0.247	0.256	9,232,789	0.2504	4.23%
1997-07-15	0	1.420	1.420	1.430	1.410	1.430	429,000	609,120	1.4199	0.246	0.246	0.247	0.244	0.247	2,480,192	0.2456	-0.70%
1997-07-14	0	1.430	1.410	1.430	1.400	1.430	308,000	436,740	1.4180	0.247	0.244	0.247	0.242	0.247	1,780,651	0.2453	0.00%
1997-07-11	0	1.430	1.410	1.430	1.380	1.430	675,000	949,510	1.4067	0.247	0.244	0.247	0.239	0.247	3,902,400	0.2433	3.62%
1997-07-10	0	1.380	1.380	1.400	1.360	1.380	280,166	381,977	1.3634	0.239	0.239	0.242	0.235	0.239	1,619,733	0.2358	-0.72%
1997-07-09	0	1.390	1.380	1.390	1.380	1.420	1,051,973	1,470,534	1.3979	0.240	0.239	0.240	0.239	0.246	6,081,806	0.2418	-1.42%
1997-07-08	0	1.410	1.410	1.420	1.380	1.420	380,500	536,390	1.4097	0.244	0.244	0.246	0.239	0.246	2,199,797	0.2438	0.00%
1997-07-07	0	1.410	1.400	1.410	1.400	1.420	230,000	324,200	1.4096	0.244	0.242	0.244	0.242	0.246	1,329,707	0.2438	2.17%
1997-07-04	0	1.380	1.380	1.400	1.380	1.400	163,000	227,210	1.3939	0.239	0.239	0.242	0.239	0.242	942,357	0.2411	-2.82%
1997-07-03	0	1.420	1.420	1.430	1.420	1.460	550,000	790,500	1.4373	0.246	0.246	0.247	0.246	0.253	3,179,733	0.2486	-2.74%
1997-06-27	0	1.460	1.460	1.470	1.430	1.460	1,125,000	1,627,760	1.4469	0.253	0.253	0.254	0.247	0.253	6,504,000	0.2503	0.69%
1997-06-26	0	1.450	1.460	1.470	1.420	1.460	902,500	1,303,385	1.4442	0.251	0.253	0.254	0.246	0.253	5,217,653	0.2498	1.40%
1997-06-25	0	1.430	1.430	1.440	1.420	1.460	619,000	891,850	1.4408	0.247	0.247	0.249	0.246	0.253	3,578,645	0.2492	0.70%
1997-06-24	0	1.420	1.400	1.420	1.400	1.430	1,454,000	2,052,660	1.4117	0.246	0.242	0.246	0.242	0.247	8,406,059	0.2442	-2.07%
1997-06-23	0	1.450	1.440	1.460	1.450	1.480	269,000	393,960	1.4645	0.251	0.249	0.253	0.251	0.256	1,555,179	0.2533	-2.03%
1997-06-20	0	1.480	1.480	1.490	1.470	1.510	1,252,500	1,855,760	1.4816	0.256	0.256	0.258	0.254	0.261	7,241,120	0.2563	1.37%
1997-06-19	0	1.460	1.460	1.480	1.410	1.500	1,069,000	1,542,060	1.4425	0.253	0.253	0.256	0.244	0.259	6,180,245	0.2495	2.10%
1997-06-18	0	1.430	1.420	1.430	1.400	1.430	711,000	1,006,890	1.4162	0.247	0.246	0.247	0.242	0.247	4,110,528	0.2450	-0.69%
1997-06-17	0	1.440	1.440	1.450	1.440	1.460	517,000	749,760	1.4502	0.249	0.249	0.251	0.249	0.253	2,988,949	0.2508	-1.37%
1997-06-16	0	1.460	1.450	1.480	1.420	1.460	354,000	512,230	1.4470	0.253	0.251	0.256	0.246	0.253	2,046,592	0.2503	0.69%
1997-06-13	0	1.450	1.440	1.490	1.410	1.460	574,000	825,400	1.4380	0.251	0.249	0.258	0.244	0.253	3,318,485	0.2487	2.11%
1997-06-12	0	1.420	1.420	1.450	1.400	1.490	802,000	1,164,600	1.4521	0.246	0.246	0.251	0.242	0.258	4,636,629	0.2512	-6.58%
1997-06-11	0	1.520	1.520	1.530	1.510	1.530	649,200	985,454	1.5180	0.263	0.263	0.265	0.261	0.265	3,753,242	0.2626	-1.30%
1997-06-10	0	1.540	1.530	1.540	1.530	1.550	246,000	378,460	1.5385	0.266	0.265	0.266	0.265	0.268	1,422,208	0.2661	0.00%
1997-06-06	0	1.540	1.540	1.560	1.540	1.590	702,200	1,100,800	1.5676	0.266	0.266	0.270	0.266	0.275	4,059,652	0.2712	-1.91%
1997-06-05	0	1.570	1.570	1.580	1.570	1.580	494,000	777,420	1.5737	0.272	0.272	0.273	0.272	0.273	2,855,979	0.2722	-1.26%
1997-06-04	0	1.590	1.580	1.600	1.560	1.600	1,091,500	1,720,766	1.5765	0.275	0.273	0.277	0.270	0.277	6,310,325	0.2727	1.27%
1997-06-03	0	1.570	1.570	1.580	1.570	1.630	1,976,000	3,145,740	1.5920	0.272	0.272	0.273	0.272	0.282	11,423,915	0.2754	0.00%
1997-06-02	0	1.570	1.570	1.580	1.550	1.590	686,000	1,074,700	1.5666	0.272	0.272	0.273	0.268	0.275	3,965,995	0.2710	-0.63%
1997-05-30	0	1.580	1.570	1.580	1.550	1.580	971,000	1,525,620	1.5712	0.273	0.272	0.273	0.268	0.273	5,613,675	0.2718	1.28%
1997-05-29	0	1.560	1.560	1.570	1.550	1.570	386,000	602,860	1.5618	0.270	0.270	0.272	0.268	0.272	2,231,595	0.2701	-0.64%
1997-05-28	0	1.570	1.570	1.580	1.540	1.600	623,000	975,520	1.5658	0.272	0.272	0.273	0.266	0.277	3,601,771	0.2708	-0.63%
1997-05-27	0	1.580	1.580	1.590	1.580	1.620	1,100,000	1,764,000	1.6036	0.273	0.273	0.275	0.273	0.280	6,359,467	0.2774	-2.47%
1997-05-26	0	1.620	1.610	1.620	1.600	1.640	1,797,000	2,914,070	1.6216	0.280	0.278	0.280	0.277	0.284	10,389,056	0.2805	1.25%
1997-05-23	0	1.600	1.590	1.600	1.560	1.620	593,000	937,770	1.5814	0.277	0.275	0.277	0.270	0.280	3,428,331	0.2735	2.56%
1997-05-22	0	1.560	1.550	1.570	1.540	1.580	476,000	740,420	1.5555	0.270	0.268	0.272	0.266	0.273	2,751,915	0.2691	-0.00%
1997-05-21	0	1.590	1.580	1.600	1.590	1.620	631,000	1,008,490	1.5982	0.270	0.268	0.272	0.270	0.275	3,718,176	0.2712	-1.85%
1997-05-20	0	1.620	1.600	1.620	1.610	1.640	897,000	1,456,000	1.6232	0.275	0.272	0.275	0.273	0.278	5,285,584	0.2755	1.25%
1997-05-19	0	1.600	1.600	1.610	1.560	1.620	850,000	1,347,170	1.5849	0.272	0.272	0.273	0.265	0.275	5,008,636	0.2690	1.91%
1997-05-16	0	1.570	1.560	1.580	1.570	1.620	814,000	1,295,920	1.5920	0.266	0.265	0.268	0.266	0.275	4,796,505	0.2702	-3.09%
1997-05-15	0	1.620	1.620	1.630	1.620	1.650	525,000	855,850	1.6302	0.275	0.275	0.277	0.275	0.280	3,093,569	0.2767	-1.82%
1997-05-14	0	1.650	1.630	1.650	1.600	1.690	1,685,661	2,770,377	1.6435	0.280	0.277	0.280	0.272	0.287	9,932,779	0.2789	1.85%
1997-05-13	0	1.620	1.610	1.620	1.620	1.670	1,330,300	2,186,144	1.6433	0.275	0.273	0.275	0.275	0.283	7,838,810	0.2789	-2.99%
1997-05-12	0	1.670	1.660	1.670	1.660	1.770	2,880,000	4,899,010	1.7010	0.283	0.282	0.283	0.282	0.300	16,970,437	0.2887	-2.34%
1997-05-09	0	1.710	1.700	1.710	1.660	1.790	9,300,000	16,106,120	1.7318	0.290	0.289	0.290	0.282	0.304	54,800,368	0.2939	3.64%
1997-05-08	0	1.650	1.650	1.660	1.530	1.650	4,146,000	6,606,840	1.5935	0.280	0.280	0.282	0.260	0.280	24,430,358	0.2704	4.43%
1997-05-07	0	1.580	1.550	1.580	1.440	1.580	2,683,600	4,024,640	1.4997	0.268	0.263	0.268	0.244	0.268	15,813,147	0.2545	9.72%
1997-05-06	0	1.440	1.440	1.450	1.440	1.470	765,500	1,110,135	1.4502	0.244	0.244	0.246	0.244	0.249	4,510,718	0.2461	-2.70%
1997-05-05	0	1.480	1.480	1.490	1.450	1.480	1,132,500	1,664,000	1.4693	0.251	0.251	0.253	0.246	0.251	6,673,271	0.2494	4.23%
1997-05-02	0	1.420	1.400	1.440	1.420	1.450	410,000	583,580	1.4234	0.241	0.238	0.244	0.241	0.246	2,415,930	0.2416	-0.70%
1997-05-01	0	1.430	1.420	1.430	1.420	1.450	641,500	921,470	1.4364	0.243	0.241	0.243	0.241	0.246	3,780,047	0.2438	-0.69%
1997-04-30	0	1.440	1.440	1.460	1.400	1.440	869,000	1,238,560	1.4253	0.244	0.244	0.248	0.238	0.244	5,120,594	0.2419	3.60%
1997-04-29	0	1.390	1.390	1.400	1.380	1.400	378,000	526,520	1.3929	0.236	0.236	0.238	0.234	0.238	2,227,370	0.2364	-0.71%
1997-04-28	0	1.400	1.400	1.410	1.390	1.410	632,000	882,240	1.3959	0.238	0.238	0.239	0.236	0.239	3,724,068	0.2369	-0.71%
1997-04-25	0	1.410	1.390	1.410	1.390	1.410	359,000	501,780	1.3977	0.239	0.236	0.239	0.236	0.239	2,115,412	0.2372	0.00%
1997-04-24	0	1.410	1.410	1.430	1.410	1.430	446,000	633,320	1.4200	0.239	0.239	0.243	0.239	0.243	2,628,061	0.2410	-0.70%
1997-04-23	0	1.420	1.420	1.430	1.420	1.430	330,000	469,200	1.4218	0.241	0.241	0.243	0.241	0.243	1,944,529	0.2413	0.00%
1997-04-22	0	1.420	1.420	1.440	1.410	1.440	512,000	725,300	1.4166	0.241	0.241	0.244	0.239	0.244	3,016,967	0.2404	-1.39%
1997-04-21	0	1.440	1.430	1.440	1.440	1.450	450,000	650,260	1.4450	0.244	0.243	0.244	0.244	0.246	2,651,631	0.2452	0.00%
1997-04-18	0	1.440	1.440	1.450	1.430	1.450	376,000	541,680	1.4406	0.244	0.244	0.246	0.243	0.246	2,215,585	0.2445	0.70%
1997-04-17	0	1.430	1.410	1.450	1.410	1.430	139,000	197,530	1.4211	0.243	0.239	0.246	0.239	0.243	819,059	0.2412	0.00%
1997-04-16	0	1.430	1.420	1.440	1.400	1.440	674,661	961,619	1.4253	0.243	0.241	0.244	0.238	0.244	3,975,449	0.2419	0.00%
1997-04-15	0	1.430	1.410	1.430	1.410	1.430	140,000	198,800	1.4200	0.243	0.239	0.243	0.239	0.243	824,952	0.2410	0.70%
1997-04-14	0	1.420	1.420	1.440	1.420	1.450	240,000	343,700	1.4321	0.241	0.241	0.244	0.241	0.246	1,414,203	0.2430	-2.07%
1997-04-11	0	1.450	1.450	1.470	1.430	1.460	436,000	628,740	1.4421	0.246	0.246	0.249	0.243	0.248	2,569,136	0.2447	1.40%
1997-04-10	0	1.430	1.420	1.460	1.420	1.440	230,000	329,800	1.4339	0.243	0.241	0.248	0.241	0.244	1,355,278	0.2433	-2.05%
1997-04-09	0	1.460	1.460	1.470	1.450	1.470	444,000	647,920	1.4593	0.248	0.248	0.249	0.246	0.249	2,616,276	0.2476	0.00%
1997-04-08	0	1.460	1.450	1.460	1.450	1.480	640,000	936,080	1.4626	0.248	0.246	0.248	0.246	0.251	3,771,208	0.2482	-0.68%
1997-04-07	0	1.470	1.460	1.470	1.440	1.480	403,000	592,540	1.4703	0.249	0.248	0.249	0.244	0.251	2,374,683	0.2495	3.52%
1997-04-04	0	1.420	1.390	1.420	1.400	1.420	339,000	476,380	1.4053	0.241	0.236	0.241	0.238	0.241	1,997,562	0.2385	0.00%
1997-04-03	0	1.420	1.420	1.430	1.420	1.460	518,000	746,740	1.4416	0.241	0.241	0.243	0.241	0.248	3,052,322	0.2446	-1.39%
1997-04-02	0	1.440	1.420	1.460	1.440	1.500	1,030,000	1,508,500	1.4646	0.244	0.241	0.248	0.244	0.255	6,069,288	0.2485	-1.37%
1997-04-01	0	1.460	1.450	1.470	1.460	1.520	846,000	1,254,720	1.4831	0.248	0.246	0.249	0.248	0.258	4,985,066	0.2517	-5.81%
1997-03-27	0	1.550	1.550	1.560	1.520	1.580	853,000	1,324,680	1.5530	0.263	0.263	0.265	0.258	0.268	5,026,313	0.2635	0.65%
1997-03-26	0	1.540	1.540	1.560	1.540	1.660	1,575,900	2,522,374	1.6006	0.261	0.261	0.265	0.261	0.282	9,286,011	0.2716	-2.53%
1997-03-25	0	1.580	1.580	1.600	1.580	1.630	1,508,000	2,426,920	1.6094	0.268	0.268	0.272	0.268	0.277	8,885,909	0.2731	-1.25%
1997-03-24	0	1.600	1.590	1.610	1.590	1.640	1,767,000	2,849,570	1.6127	0.272	0.270	0.273	0.270	0.278	10,412,070	0.2737	-1.84%
1997-03-21	0	1.630	1.630	1.650	1.600	1.660	3,281,000	5,364,110	1.6349	0.277	0.277	0.280	0.272	0.282	19,333,334	0.2775	0.62%
1997-03-20	0	1.620	1.610	1.620	1.600	1.720	13,113,000	21,895,560	1.6698	0.275	0.273	0.275	0.272	0.292	77,268,519	0.2834	2.53%
1997-03-19	0	1.580	1.580	1.590	1.550	1.580	1,269,200	1,984,380	1.5635	0.268	0.268	0.270	0.263	0.268	7,478,777	0.2653	0.64%
1997-03-18	0	1.570	1.560	1.570	1.540	1.570	1,073,000	1,669,740	1.5561	0.266	0.265	0.266	0.261	0.266	6,322,666	0.2641	0.00%
1997-03-17	0	1.570	1.550	1.570	1.480	1.580	1,280,300	1,992,746	1.5565	0.266	0.263	0.266	0.251	0.268	7,544,184	0.2641	6.80%
1997-03-14	0	1.470	1.470	1.480	1.420	1.480	1,107,000	1,624,020	1.4670	0.249	0.249	0.251	0.241	0.251	6,523,012	0.2490	1.38%
1997-03-13	0	1.450	1.450	1.460	1.440	1.480	641,000	940,850	1.4678	0.246	0.246	0.248	0.244	0.251	3,777,101	0.2491	-1.36%
1997-03-12	0	1.470	1.470	1.480	1.470	1.510	544,200	811,020	1.4903	0.249	0.249	0.251	0.249	0.256	3,206,705	0.2529	-3.29%
1997-03-11	0	1.520	1.500	1.520	1.500	1.540	615,750	931,840	1.5133	0.258	0.255	0.258	0.255	0.261	3,628,315	0.2568	0.66%
1997-03-10	0	1.510	1.500	1.520	1.500	1.580	644,500	985,655	1.5293	0.256	0.255	0.258	0.255	0.268	3,797,724	0.2595	-1.95%
1997-03-07	0	1.540	1.540	1.550	1.540	1.580	644,000	1,002,370	1.5565	0.261	0.261	0.263	0.261	0.268	3,794,778	0.2641	-2.53%
1997-03-06	0	1.580	1.580	1.590	1.520	1.630	1,797,000	2,868,210	1.5961	0.268	0.268	0.270	0.258	0.277	10,588,845	0.2709	3.95%
1997-03-05	0	1.520	1.520	1.550	1.520	1.530	336,200	512,116	1.5232	0.258	0.258	0.263	0.258	0.260	1,981,063	0.2585	0.00%
1997-03-04	0	1.520	1.520	1.550	1.510	1.530	470,000	715,960	1.5233	0.258	0.258	0.263	0.256	0.260	2,769,481	0.2585	0.66%
1997-03-03	0	1.510	1.510	1.530	1.500	1.530	565,083	855,581	1.5141	0.256	0.256	0.260	0.255	0.260	3,329,759	0.2569	-0.66%
1997-02-28	0	1.520	1.520	1.540	1.520	1.560	384,000	584,540	1.5222	0.258	0.258	0.261	0.258	0.265	2,262,725	0.2583	-1.30%
1997-02-27	0	1.540	1.530	1.550	1.510	1.550	370,000	567,410	1.5335	0.261	0.260	0.263	0.256	0.263	2,180,230	0.2603	-1.28%
1997-02-26	0	1.560	1.550	1.560	1.520	1.580	2,155,000	3,353,790	1.5563	0.265	0.263	0.265	0.258	0.268	12,698,365	0.2641	1.96%
1997-02-25	0	1.530	1.500	1.530	1.480	1.530	953,000	1,422,130	1.4923	0.260	0.255	0.260	0.251	0.260	5,615,565	0.2532	2.00%
1997-02-24	0	1.500	1.490	1.500	1.500	1.520	488,000	738,520	1.5134	0.255	0.253	0.255	0.255	0.258	2,875,546	0.2568	-0.66%
1997-02-21	0	1.510	1.500	1.510	1.500	1.540	52,000	79,260	1.5242	0.256	0.255	0.256	0.255	0.261	306,411	0.2587	0.67%
1997-02-20	0	1.500	1.500	1.510	1.500	1.540	217,500	329,465	1.5148	0.255	0.255	0.256	0.255	0.261	1,281,622	0.2571	0.67%
1997-02-19	0	1.490	1.480	1.490	1.480	1.500	271,000	402,830	1.4865	0.253	0.251	0.253	0.251	0.255	1,596,871	0.2523	-1.97%
1997-02-18	0	1.520	1.510	1.520	1.510	1.540	378,800	573,800	1.5148	0.258	0.256	0.258	0.256	0.261	2,232,084	0.2571	-1.94%
1997-02-17	0	1.550	1.540	1.550	1.530	1.550	180,100	277,449	1.5405	0.263	0.261	0.263	0.260	0.263	1,061,242	0.2614	1.97%
1997-02-14	0	1.520	1.520	1.530	1.510	1.520	190,000	288,100	1.5163	0.258	0.258	0.260	0.256	0.258	1,119,577	0.2573	-1.30%
1997-02-13	0	1.540	1.530	1.540	1.540	1.550	224,000	345,420	1.5421	0.261	0.260	0.261	0.261	0.263	1,319,923	0.2617	0.00%
1997-02-12	0	1.540	1.540	1.560	1.540	1.550	170,000	262,600	1.5447	0.261	0.261	0.265	0.261	0.263	1,001,727	0.2621	-0.65%
1997-02-11	0	1.550	1.550	1.580	1.550	1.590	75,000	117,350	1.5647	0.263	0.263	0.268	0.263	0.270	441,938	0.2655	-2.52%
1997-02-10	0	1.590	1.570	1.610	1.590	1.610	342,000	547,860	1.6019	0.270	0.266	0.273	0.270	0.273	2,015,239	0.2719	-0.62%
1997-02-05	0	1.600	1.570	1.600	1.540	1.600	279,200	433,106	1.5512	0.272	0.266	0.272	0.261	0.272	1,645,190	0.2633	3.90%
1997-02-04	0	1.540	1.530	1.550	1.520	1.540	246,000	375,160	1.5250	0.261	0.260	0.263	0.258	0.261	1,449,558	0.2588	0.00%
1997-02-03	0	1.540	1.540	1.560	1.530	1.580	286,054	443,460	1.5503	0.261	0.261	0.265	0.260	0.268	1,685,577	0.2631	-0.65%
1997-01-31	0	1.550	1.550	1.560	1.550	1.560	300,000	467,000	1.5567	0.263	0.263	0.265	0.263	0.265	1,767,754	0.2642	-1.90%
1997-01-30	0	1.580	1.580	1.590	1.570	1.580	44,000	69,160	1.5718	0.268	0.268	0.270	0.266	0.268	259,271	0.2667	0.64%
1997-01-29	0	1.570	1.560	1.570	1.570	1.600	141,000	222,100	1.5752	0.266	0.265	0.266	0.266	0.272	830,844	0.2673	-1.87%
1997-01-28	0	1.600	1.590	1.610	1.570	1.600	583,000	926,260	1.5888	0.272	0.270	0.273	0.266	0.272	3,435,335	0.2696	1.91%
1997-01-27	0	1.570	1.560	1.580	1.560	1.600	423,800	664,260	1.5674	0.266	0.265	0.268	0.265	0.272	2,497,247	0.2660	0.64%
1997-01-24	0	1.560	1.540	1.560	1.540	1.570	348,000	540,620	1.5535	0.265	0.261	0.265	0.261	0.266	2,050,594	0.2636	0.00%
1997-01-23	0	1.560	1.550	1.570	1.540	1.590	355,000	554,320	1.5615	0.265	0.263	0.266	0.261	0.270	2,091,842	0.2650	-0.64%
1997-01-22	0	1.570	1.570	1.600	1.560	1.650	993,683	1,586,517	1.5966	0.266	0.266	0.272	0.265	0.280	5,855,290	0.2710	-3.68%
1997-01-21	0	1.630	1.610	1.640	1.610	1.700	1,667,000	2,745,670	1.6471	0.277	0.273	0.278	0.273	0.289	9,822,819	0.2795	-3.55%
1997-01-20	0	1.690	1.680	1.700	1.660	1.730	7,181,700	12,261,047	1.7073	0.287	0.285	0.289	0.282	0.294	42,318,259	0.2897	3.05%
1997-01-17	0	1.640	1.640	1.650	1.500	1.670	8,961,591	14,697,645	1.6401	0.278	0.278	0.280	0.255	0.283	52,806,289	0.2783	11.56%
1997-01-16	0	1.470	1.460	1.480	1.460	1.500	828,000	1,222,840	1.4769	0.249	0.248	0.251	0.248	0.255	4,879,001	0.2506	0.00%
1997-01-15	0	1.470	1.450	1.490	1.430	1.490	1,092,415	1,590,099	1.4556	0.249	0.246	0.253	0.243	0.253	6,437,069	0.2470	2.08%
1997-01-14	0	1.440	1.430	1.440	1.410	1.450	577,900	830,003	1.4362	0.244	0.243	0.244	0.239	0.246	3,405,283	0.2437	2.13%
1997-01-13	0	1.410	1.410	1.430	1.410	1.440	353,000	504,480	1.4291	0.239	0.239	0.243	0.239	0.244	2,080,057	0.2425	-2.08%
1997-01-10	0	1.440	1.440	1.450	1.420	1.450	498,000	714,180	1.4341	0.244	0.244	0.246	0.241	0.246	2,934,471	0.2434	0.70%
1997-01-09	0	1.430	1.420	1.430	1.420	1.450	769,000	1,109,390	1.4426	0.243	0.241	0.243	0.241	0.246	4,531,342	0.2448	-2.72%
1997-01-08	0	1.470	1.470	1.500	1.460	1.510	1,267,000	1,874,980	1.4799	0.249	0.249	0.255	0.248	0.256	7,465,814	0.2511	-2.00%
1997-01-07	0	1.500	1.500	1.520	1.500	1.540	1,191,000	1,801,890	1.5129	0.255	0.255	0.258	0.255	0.261	7,017,983	0.2568	-2.60%
1997-01-06	0	1.540	1.530	1.540	1.530	1.560	514,000	792,640	1.5421	0.261	0.260	0.261	0.260	0.265	3,028,752	0.2617	0.65%
1997-01-03	0	1.530	1.520	1.540	1.530	1.550	379,000	582,510	1.5370	0.260	0.258	0.261	0.260	0.263	2,233,262	0.2608	0.00%
1997-01-02	0	1.530	1.530	1.550	1.530	1.540	401,500	616,350	1.5351	0.260	0.260	0.263	0.260	0.261	2,365,844	0.2605	-1.29%
1996-12-31	0	1.550	1.540	1.550	1.540	1.560	543,100	841,032	1.5486	0.263	0.261	0.263	0.261	0.265	3,200,224	0.2628	-1.27%
1996-12-30	0	1.570	1.570	1.580	1.560	1.580	593,000	931,780	1.5713	0.266	0.266	0.268	0.265	0.268	3,494,260	0.2667	-0.63%
1996-12-27	0	1.580	1.580	1.590	1.570	1.600	317,000	500,380	1.5785	0.268	0.268	0.270	0.266	0.272	1,867,927	0.2679	0.00%
1996-12-24	0	1.580	1.580	1.590	1.580	1.600	279,000	441,540	1.5826	0.268	0.268	0.270	0.268	0.272	1,644,011	0.2686	-1.25%
1996-12-23	0	1.600	1.590	1.600	1.560	1.620	858,606	1,375,447	1.6020	0.272	0.270	0.272	0.265	0.275	5,059,347	0.2719	0.63%
1996-12-20	0	1.590	1.590	1.600	1.570	1.630	2,004,000	3,203,730	1.5987	0.270	0.270	0.272	0.266	0.277	11,808,596	0.2713	3.25%
1996-12-19	0	1.540	1.540	1.560	1.540	1.560	302,000	467,520	1.5481	0.261	0.261	0.265	0.261	0.265	1,779,539	0.2627	-1.28%
1996-12-18	0	1.560	1.530	1.560	1.500	1.600	813,000	1,271,050	1.5634	0.265	0.260	0.265	0.255	0.272	4,790,613	0.2653	4.00%
1996-12-17	0	1.500	1.500	1.510	1.500	1.510	148,000	222,420	1.5028	0.255	0.255	0.256	0.255	0.256	872,092	0.2550	-0.66%
1996-12-16	0	1.510	1.510	1.540	1.500	1.560	712,000	1,086,200	1.5256	0.256	0.256	0.261	0.255	0.265	4,195,469	0.2589	0.67%
1996-12-13	0	1.500	1.500	1.510	1.470	1.510	606,500	908,005	1.4971	0.255	0.255	0.256	0.249	0.256	3,573,809	0.2541	-0.66%
1996-12-12	0	1.510	1.510	1.530	1.460	1.530	456,000	693,610	1.5211	0.256	0.256	0.260	0.248	0.260	2,686,986	0.2581	-1.31%
1996-12-11	0	1.530	1.530	1.560	1.520	1.600	959,000	1,503,700	1.5680	0.260	0.260	0.265	0.258	0.272	5,650,920	0.2661	-1.92%
1996-12-10	0	1.560	1.560	1.580	1.550	1.590	865,000	1,356,250	1.5679	0.265	0.265	0.268	0.263	0.270	5,097,024	0.2661	1.30%
1996-12-09	0	1.540	1.540	1.560	1.470	1.560	1,334,000	2,052,640	1.5387	0.261	0.261	0.265	0.249	0.265	7,860,612	0.2611	0.00%
1996-12-06	0	1.540	1.540	1.550	1.500	1.570	1,599,000	2,450,580	1.5326	0.261	0.261	0.263	0.255	0.266	9,422,128	0.2601	-2.53%
1996-12-05	0	1.580	1.580	1.600	1.580	1.620	1,136,000	1,814,700	1.5974	0.268	0.268	0.272	0.268	0.275	6,693,894	0.2711	-1.25%
1996-12-04	0	1.600	1.580	1.600	1.560	1.620	2,030,500	3,212,210	1.5820	0.272	0.268	0.272	0.265	0.275	11,964,747	0.2685	-1.23%
1996-12-03	0	1.620	1.610	1.620	1.610	1.640	720,000	1,170,350	1.6255	0.275	0.273	0.275	0.273	0.278	4,242,609	0.2759	0.62%
1996-12-02	0	1.610	1.610	1.640	1.610	1.670	2,708,650	4,441,187	1.6396	0.273	0.273	0.278	0.273	0.283	15,960,755	0.2783	-0.62%
1996-11-29	0	1.620	1.610	1.620	1.550	1.700	2,702,000	4,396,430	1.6271	0.275	0.273	0.275	0.263	0.289	15,921,569	0.2761	4.52%
1996-11-28	0	1.550	1.550	1.570	1.550	1.670	1,798,400	2,881,776	1.6024	0.263	0.263	0.266	0.263	0.283	10,597,095	0.2719	-6.06%
1996-11-27	0	1.650	1.640	1.650	1.620	1.670	3,256,000	5,364,920	1.6477	0.280	0.278	0.280	0.275	0.283	19,186,021	0.2796	-2.37%
1996-11-26	0	1.690	1.680	1.690	1.630	1.840	8,673,183	15,238,956	1.7570	0.287	0.285	0.287	0.277	0.312	51,106,841	0.2982	-4.52%
1996-11-25	0	1.770	1.760	1.770	1.550	1.800	12,951,500	21,591,345	1.6671	0.300	0.299	0.300	0.263	0.305	76,316,879	0.2829	14.19%
1996-11-22	0	1.550	1.550	1.560	1.440	1.570	8,666,822	13,203,194	1.5234	0.263	0.263	0.265	0.244	0.266	51,069,359	0.2585	9.15%
1996-11-21	0	1.420	1.410	1.420	1.390	1.450	3,437,722	4,884,125	1.4207	0.241	0.239	0.241	0.236	0.246	20,256,821	0.2411	5.19%
1996-11-20	0	1.350	1.350	1.360	1.350	1.390	917,000	1,260,280	1.3744	0.229	0.229	0.231	0.229	0.236	5,403,434	0.2332	-0.74%
1996-11-19	0	1.360	1.350	1.370	1.310	1.370	674,800	916,914	1.3588	0.231	0.229	0.232	0.222	0.232	3,976,268	0.2306	0.74%
1996-11-18	0	1.350	1.350	1.360	1.320	1.370	576,500	775,880	1.3458	0.229	0.229	0.231	0.224	0.232	3,397,034	0.2284	0.75%
1996-11-15	0	1.340	1.330	1.340	1.340	1.350	380,000	509,500	1.3408	0.227	0.226	0.227	0.227	0.229	2,239,155	0.2275	0.00%
1996-11-14	0	1.340	1.340	1.360	1.340	1.380	532,000	723,070	1.3592	0.227	0.227	0.231	0.227	0.234	3,134,817	0.2307	-2.90%
1996-11-13	0	1.380	1.380	1.390	1.320	1.380	678,000	914,760	1.3492	0.234	0.234	0.236	0.224	0.234	3,995,124	0.2290	4.55%
1996-11-12	0	1.320	1.320	1.340	1.320	1.340	340,000	451,950	1.3293	0.224	0.224	0.227	0.224	0.227	2,003,454	0.2256	-0.75%
1996-11-11	0	1.330	1.330	1.340	1.330	1.360	324,218	434,127	1.3390	0.226	0.226	0.227	0.226	0.231	1,910,459	0.2272	-1.48%
1996-11-08	0	1.350	1.330	1.350	1.330	1.370	655,200	883,230	1.3480	0.229	0.226	0.229	0.226	0.232	3,860,774	0.2288	-2.88%
1996-11-07	0	1.390	1.390	1.420	1.380	1.440	2,195,532	3,076,692	1.4013	0.236	0.236	0.241	0.234	0.244	12,937,200	0.2378	-3.47%
1996-11-06	0	1.440	1.430	1.440	1.420	1.470	2,831,000	4,079,130	1.4409	0.244	0.243	0.244	0.241	0.249	16,681,704	0.2445	0.00%
1996-11-05	0	1.440	1.430	1.440	1.380	1.440	2,476,000	3,516,540	1.4203	0.244	0.243	0.244	0.234	0.244	14,589,862	0.2410	3.60%
1996-11-04	0	1.390	1.390	1.400	1.350	1.420	4,041,200	5,655,591	1.3995	0.236	0.236	0.238	0.229	0.241	23,812,822	0.2375	2.96%
1996-11-01	0	1.350	1.350	1.360	1.300	1.400	2,615,832	3,532,202	1.3503	0.229	0.229	0.231	0.221	0.238	15,413,823	0.2292	4.65%
1996-10-31	0	1.290	1.270	1.300	1.250	1.330	2,026,100	2,622,172	1.2942	0.219	0.216	0.221	0.212	0.226	11,938,820	0.2196	2.38%
1996-10-30	0	1.260	1.240	1.260	1.210	1.280	641,700	812,220	1.2657	0.214	0.210	0.214	0.205	0.217	3,781,225	0.2148	3.28%
1996-10-29	0	1.220	1.210	1.220	1.220	1.260	416,000	511,160	1.2288	0.207	0.205	0.207	0.207	0.214	2,451,285	0.2085	0.00%
1996-10-28	0	1.220	1.220	1.230	1.220	1.230	295,000	360,450	1.2219	0.207	0.207	0.209	0.207	0.209	1,738,291	0.2074	-1.61%
1996-10-25	0	1.240	1.230	1.240	1.240	1.250	171,000	212,160	1.2407	0.210	0.209	0.210	0.210	0.212	1,007,620	0.2106	-0.80%
1996-10-24	0	1.250	1.250	1.260	1.250	1.270	418,000	526,890	1.2605	0.212	0.212	0.214	0.212	0.216	2,463,070	0.2139	1.63%
1996-10-23	0	1.230	1.230	1.250	1.210	1.230	378,000	462,710	1.2241	0.209	0.209	0.212	0.205	0.209	2,227,370	0.2077	0.00%
1996-10-22	0	1.230	1.220	1.230	1.230	1.260	419,000	516,500	1.2327	0.209	0.207	0.209	0.209	0.214	2,468,963	0.2092	-2.38%
1996-10-18	0	1.260	-	1.270	1.260	1.280	375,500	476,350	1.2686	0.214	-	0.216	0.214	0.217	2,212,639	0.2153	-0.79%
1996-10-17	0	1.270	1.270	1.290	1.260	1.280	514,300	652,180	1.2681	0.216	0.216	0.219	0.214	0.217	3,030,519	0.2152	0.00%
1996-10-16	0	1.270	1.250	1.270	1.250	1.300	905,709	1,155,364	1.2756	0.216	0.212	0.216	0.212	0.221	5,336,902	0.2165	1.60%
1996-10-15	0	1.250	1.250	1.290	1.250	1.260	281,500	353,475	1.2557	0.212	0.212	0.219	0.212	0.214	1,658,742	0.2131	0.00%
1996-10-14	0	1.250	1.240	1.260	1.230	1.250	500,000	624,600	1.2492	0.212	0.210	0.214	0.209	0.212	2,946,256	0.2120	1.63%
1996-10-11	0	1.230	1.220	1.230	1.220	1.250	920,000	1,129,800	1.2280	0.209	0.207	0.209	0.207	0.212	5,421,112	0.2084	-1.60%
1996-10-10	0	1.250	1.250	1.260	1.250	1.260	388,000	485,590	1.2515	0.212	0.212	0.214	0.212	0.214	2,286,295	0.2124	-2.34%
1996-10-09	0	1.280	1.270	1.290	1.250	1.280	770,000	976,340	1.2680	0.217	0.216	0.219	0.212	0.217	4,537,235	0.2152	1.59%
1996-10-08	0	1.260	1.260	1.270	1.260	1.300	499,249	633,989	1.2699	0.214	0.214	0.216	0.214	0.221	2,941,831	0.2155	-2.33%
1996-10-07	0	1.290	1.280	1.300	1.250	1.300	1,874,000	2,379,010	1.2695	0.219	0.217	0.221	0.212	0.221	11,042,569	0.2154	1.57%
1996-10-04	0	1.270	1.280	1.290	1.230	1.300	2,425,200	3,056,148	1.2602	0.216	0.217	0.219	0.209	0.221	14,290,522	0.2139	-3.79%
1996-10-03	0	1.330	1.330	1.340	1.300	1.360	5,182,200	6,869,035	1.3255	0.224	0.224	0.226	0.219	0.229	30,767,514	0.2233	-2.21%
1996-10-02	0	1.360	1.360	1.380	1.200	1.370	8,000,400	10,460,180	1.3075	0.229	0.229	0.232	0.202	0.231	47,499,599	0.2202	17.24%
1996-10-01	0	1.160	1.150	1.170	1.100	1.170	968,000	1,102,350	1.1388	0.195	0.194	0.197	0.185	0.197	5,747,164	0.1918	2.65%
1996-09-30	0	1.130	1.130	1.140	1.090	1.130	939,000	1,034,160	1.1013	0.190	0.190	0.192	0.184	0.190	5,574,987	0.1855	4.63%
1996-09-27	0	1.080	1.070	1.080	1.070	1.080	389,000	417,660	1.0737	0.182	0.180	0.182	0.180	0.182	2,309,553	0.1808	2.86%
1996-09-26	0	1.050	1.040	1.070	1.040	1.070	458,000	483,400	1.0555	0.177	0.175	0.180	0.175	0.180	2,719,216	0.1778	0.96%
1996-09-25	0	1.040	1.040	1.050	1.030	1.040	276,001	286,421	1.0378	0.175	0.175	0.177	0.173	0.175	1,638,660	0.1748	0.97%
1996-09-24	0	1.030	1.030	1.040	1.030	1.040	183,000	189,210	1.0339	0.173	0.173	0.175	0.173	0.175	1,086,499	0.1741	-0.96%
1996-09-23	0	1.040	1.030	1.040	1.030	1.050	427,000	442,170	1.0355	0.175	0.173	0.175	0.173	0.177	2,535,164	0.1744	0.97%
1996-09-20	0	1.030	1.030	1.050	1.030	1.080	575,000	600,090	1.0436	0.173	0.173	0.177	0.173	0.182	3,413,863	0.1758	-0.96%
1996-09-19	0	1.040	1.030	1.040	1.020	1.050	299,800	312,066	1.0409	0.175	0.173	0.175	0.172	0.177	1,779,958	0.1753	-1.89%
1996-09-18	0	1.060	1.050	1.060	1.050	1.070	378,000	399,900	1.0579	0.179	0.177	0.179	0.177	0.180	2,244,244	0.1782	-0.93%
1996-09-17	0	1.070	1.070	1.080	1.070	1.080	342,000	366,940	1.0729	0.180	0.180	0.182	0.180	0.182	2,030,506	0.1807	0.00%
1996-09-16	0	1.070	1.050	1.070	1.050	1.070	338,500	356,815	1.0541	0.180	0.177	0.180	0.177	0.180	2,009,726	0.1775	1.90%
1996-09-13	0	1.050	1.070	1.080	1.030	1.080	333,000	352,190	1.0576	0.177	0.180	0.182	0.173	0.182	1,977,072	0.1781	-2.78%
1996-09-12	0	1.080	1.070	1.080	1.080	1.090	220,000	239,060	1.0866	0.182	0.180	0.182	0.182	0.184	1,306,174	0.1830	-0.92%
1996-09-11	0	1.090	1.080	1.090	1.080	1.090	111,000	120,840	1.0886	0.184	0.182	0.184	0.182	0.184	659,024	0.1834	0.00%
1996-09-10	0	1.090	1.090	1.130	1.090	1.150	1,977,000	2,200,030	1.1128	0.184	0.184	0.190	0.184	0.194	11,737,751	0.1874	-0.91%
1996-09-09	0	1.100	1.090	1.110	1.090	1.110	381,100	418,344	1.0977	0.185	0.184	0.187	0.184	0.187	2,262,649	0.1849	0.00%
1996-09-06	0	1.100	1.070	1.100	1.060	1.100	303,000	324,760	1.0718	0.185	0.180	0.185	0.179	0.185	1,798,957	0.1805	0.00%
1996-09-05	0	1.100	1.070	1.100	1.060	1.100	159,000	171,800	1.0805	0.185	0.180	0.185	0.179	0.185	944,007	0.1820	-3.51%
1996-09-04	0	1.140	1.030	1.140	1.050	1.140	268,000	284,900	1.0631	0.192	0.173	0.192	0.177	0.192	1,591,157	0.1791	4.59%
1996-09-03	0	1.090	1.050	1.090	1.030	1.110	402,200	428,630	1.0657	0.184	0.177	0.184	0.173	0.187	2,387,923	0.1795	-2.68%
1996-09-02	0	1.120	1.110	1.120	1.100	1.130	99,000	110,470	1.1159	0.189	0.187	0.189	0.185	0.190	587,778	0.1879	0.00%
1996-08-30	0	1.120	1.120	1.130	1.120	1.120	40,000	44,680	1.1170	0.189	0.189	0.190	0.189	0.189	237,486	0.1881	-0.88%
1996-08-29	0	1.130	1.120	1.140	1.130	1.140	161,000	182,650	1.1345	0.190	0.189	0.192	0.190	0.192	955,882	0.1911	-0.88%
1996-08-28	0	1.140	1.110	1.140	1.110	1.140	127,400	142,480	1.1184	0.192	0.187	0.192	0.187	0.192	756,393	0.1884	0.88%
1996-08-27	0	1.130	1.130	1.140	1.100	1.140	153,000	169,720	1.1093	0.190	0.190	0.192	0.185	0.192	908,384	0.1868	-1.74%
1996-08-23	0	1.150	1.130	1.150	1.130	1.150	435,000	496,300	1.1409	0.194	0.190	0.194	0.190	0.194	2,582,662	0.1922	-0.86%
1996-08-22	0	1.160	1.130	1.160	1.120	1.170	259,000	294,980	1.1389	0.195	0.190	0.195	0.189	0.197	1,537,723	0.1918	4.50%
1996-08-21	0	1.110	1.100	1.140	1.110	1.120	180,000	199,690	1.1094	0.187	0.185	0.192	0.187	0.189	1,068,688	0.1869	-0.89%
1996-08-20	0	1.120	1.110	1.120	1.110	1.130	136,000	151,620	1.1149	0.189	0.187	0.189	0.187	0.190	807,453	0.1878	-0.88%
1996-08-19	0	1.130	1.130	1.160	1.130	1.130	28,000	31,520	1.1257	0.190	0.190	0.195	0.190	0.190	166,240	0.1896	-1.74%
1996-08-16	0	1.150	1.140	1.150	1.140	1.150	216,000	248,000	1.1481	0.194	0.192	0.194	0.192	0.194	1,282,425	0.1934	0.88%
1996-08-15	0	1.140	1.140	1.160	1.140	1.150	114,000	130,360	1.1435	0.192	0.192	0.195	0.192	0.194	676,835	0.1926	-0.87%
1996-08-14	0	1.150	1.170	1.180	1.100	1.150	86,600	97,718	1.1284	0.194	0.197	0.199	0.185	0.194	514,157	0.1901	1.77%
1996-08-13	0	1.130	1.110	1.130	1.100	1.130	329,600	369,216	1.1202	0.190	0.187	0.190	0.185	0.190	1,956,886	0.1887	0.00%
1996-08-12	0	1.130	1.120	1.130	1.130	1.130	96,000	108,370	1.1289	0.190	0.189	0.190	0.190	0.190	569,967	0.1901	-0.88%
1996-08-09	0	1.140	1.140	1.150	1.130	1.150	119,415	135,670	1.1361	0.192	0.192	0.194	0.190	0.194	708,985	0.1914	-3.39%
1996-08-08	0	1.180	1.120	1.180	1.120	1.180	253,455	285,431	1.1262	0.199	0.189	0.199	0.189	0.199	1,504,801	0.1897	4.42%
1996-08-07	0	1.130	1.120	1.150	1.120	1.150	250,000	283,500	1.1340	0.190	0.189	0.194	0.189	0.194	1,484,288	0.1910	-2.59%
1996-08-06	0	1.160	1.160	1.180	-	-	0	0	-	0.195	0.195	0.199	-	-	0	-	0.87%
1996-08-05	0	1.150	1.140	1.170	1.150	1.170	272,200	313,618	1.1522	0.194	0.192	0.197	0.194	0.197	1,616,093	0.1941	-0.86%
1996-08-02	0	1.160	1.140	1.160	1.150	1.180	466,500	542,595	1.1631	0.195	0.192	0.195	0.194	0.199	2,769,682	0.1959	-2.52%
1996-08-01	0	1.190	1.170	1.190	1.160	1.190	161,400	188,780	1.1696	0.200	0.197	0.200	0.195	0.200	958,256	0.1970	0.00%
1996-07-31	0	1.190	1.160	1.190	1.180	1.200	559,000	665,850	1.1911	0.200	0.195	0.200	0.199	0.202	3,318,869	0.2006	4.39%
1996-07-30	0	1.140	1.140	1.170	1.140	1.140	106,000	120,840	1.1400	0.192	0.192	0.197	0.192	0.192	629,338	0.1920	-0.87%
1996-07-29	0	1.150	1.140	1.150	1.140	1.160	29,000	33,180	1.1441	0.194	0.192	0.194	0.192	0.195	172,177	0.1927	-0.86%
1996-07-26	0	1.160	1.160	1.190	1.160	1.160	40,000	46,400	1.1600	0.195	0.195	0.200	0.195	0.195	237,486	0.1954	0.00%
1996-07-25	0	1.160	1.160	1.180	1.160	1.160	31,000	35,890	1.1577	0.195	0.195	0.199	0.195	0.195	184,052	0.1950	0.87%
1996-07-24	0	1.150	1.150	1.190	1.150	1.170	82,000	95,580	1.1656	0.194	0.194	0.200	0.194	0.197	486,847	0.1963	-1.71%
1996-07-23	0	1.170	1.170	1.180	1.160	1.190	88,000	102,690	1.1669	0.197	0.197	0.199	0.195	0.200	522,469	0.1965	0.00%
1996-07-22	0	1.170	1.160	1.190	1.160	1.200	170,000	201,620	1.1860	0.197	0.195	0.200	0.195	0.202	1,009,316	0.1998	-0.85%
1996-07-19	0	1.180	1.170	1.190	1.170	1.190	477,100	563,900	1.1819	0.199	0.197	0.200	0.197	0.200	2,832,616	0.1991	0.85%
1996-07-18	0	1.170	1.170	1.190	1.160	1.180	128,000	148,730	1.1620	0.197	0.197	0.200	0.195	0.199	759,956	0.1957	-0.85%
1996-07-17	0	1.180	1.170	1.190	1.170	1.190	184,800	218,555	1.1827	0.199	0.197	0.200	0.197	0.200	1,097,186	0.1992	-0.84%
1996-07-16	0	1.190	1.190	1.200	1.160	1.210	205,000	245,440	1.1973	0.200	0.200	0.202	0.195	0.204	1,217,116	0.2017	0.00%
1996-07-15	0	1.190	1.180	1.200	1.190	1.200	117,000	139,850	1.1953	0.200	0.199	0.202	0.200	0.202	694,647	0.2013	-0.83%
1996-07-12	0	1.200	1.180	1.210	1.190	1.240	832,550	1,009,898	1.2130	0.202	0.199	0.204	0.200	0.209	4,942,977	0.2043	-0.83%
1996-07-11	0	1.210	1.210	1.230	1.170	1.240	773,000	932,550	1.2064	0.204	0.204	0.207	0.197	0.209	4,589,419	0.2032	3.42%
1996-07-10	0	1.170	1.160	1.180	1.170	1.170	30,000	35,100	1.1700	0.197	0.195	0.199	0.197	0.197	178,115	0.1971	0.86%
1996-07-09	0	1.160	1.160	1.190	1.150	1.160	94,000	109,020	1.1598	0.195	0.195	0.200	0.194	0.195	558,092	0.1953	-2.52%
1996-07-08	0	1.190	-	1.190	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1996-07-05	0	1.190	1.180	1.230	1.180	1.190	210,000	248,000	1.1810	0.200	0.199	0.207	0.199	0.200	1,246,802	0.1989	0.85%
1996-07-04	0	1.180	1.180	1.190	1.180	1.180	65,000	76,425	1.1758	0.199	0.199	0.200	0.199	0.199	385,915	0.1980	0.00%
1996-07-03	0	1.180	1.180	1.200	1.180	1.180	30,000	35,280	1.1760	0.199	0.199	0.202	0.199	0.199	178,115	0.1981	0.00%
1996-07-02	0	1.180	1.170	1.200	1.170	1.180	134,500	158,525	1.1786	0.199	0.197	0.202	0.197	0.199	798,547	0.1985	0.00%
1996-07-01	0	1.180	1.180	1.220	1.180	1.180	167,000	198,740	1.1901	0.199	0.199	0.205	0.199	0.199	991,505	0.2004	-4.07%
1996-06-28	0	1.230	1.210	1.220	1.180	1.230	231,500	277,490	1.1987	0.207	0.204	0.205	0.199	0.207	1,374,451	0.2019	2.50%
1996-06-27	0	1.200	1.200	1.210	1.190	1.210	729,000	876,660	1.2026	0.202	0.202	0.204	0.200	0.204	4,328,185	0.2025	1.69%
1996-06-26	0	1.180	1.180	1.190	1.170	1.180	358,500	421,730	1.1764	0.199	0.199	0.200	0.197	0.199	2,128,469	0.1981	1.72%
1996-06-25	0	1.160	1.160	1.180	1.160	1.190	196,250	230,380	1.1739	0.195	0.195	0.199	0.195	0.200	1,165,166	0.1977	-2.52%
1996-06-24	0	1.190	1.180	1.190	1.170	1.190	50,000	58,850	1.1770	0.200	0.199	0.200	0.197	0.200	296,858	0.1982	1.71%
1996-06-21	0	1.170	1.170	1.190	1.160	1.160	75,000	86,940	1.1592	0.197	0.197	0.200	0.195	0.195	445,286	0.1952	-1.68%
1996-06-19	0	1.190	1.180	1.200	1.170	1.190	103,000	121,650	1.1811	0.200	0.199	0.202	0.197	0.200	611,527	0.1989	0.85%
1996-06-18	0	1.180	1.160	1.180	1.160	1.190	148,000	175,220	1.1839	0.199	0.195	0.199	0.195	0.200	878,699	0.1994	-2.48%
1996-06-14	0	1.210	1.210	1.220	1.170	1.200	264,000	311,780	1.1810	0.204	0.204	0.205	0.197	0.202	1,567,408	0.1989	1.68%
1996-06-13	0	1.190	1.190	1.210	1.160	1.190	424,200	496,160	1.1696	0.200	0.200	0.204	0.195	0.200	2,518,540	0.1970	0.85%
1996-06-12	0	1.180	1.180	1.200	1.170	1.200	362,000	430,200	1.1884	0.199	0.199	0.202	0.197	0.202	2,149,249	0.2002	0.00%
1996-06-11	0	1.180	1.180	1.190	1.180	1.200	212,080	251,593	1.1863	0.199	0.199	0.200	0.199	0.202	1,259,151	0.1998	-1.67%
1996-06-10	0	1.200	1.200	1.220	1.200	1.230	479,120	582,099	1.2149	0.202	0.202	0.205	0.202	0.207	2,844,609	0.2046	-2.44%
1996-06-07	0	1.230	1.210	1.230	1.200	1.230	516,000	625,500	1.2122	0.207	0.204	0.207	0.202	0.207	3,063,571	0.2042	0.82%
1996-06-06	0	1.220	1.200	1.230	1.190	1.230	547,100	664,403	1.2144	0.205	0.202	0.207	0.200	0.207	3,248,216	0.2045	2.52%
1996-06-05	0	1.190	1.180	1.200	1.170	1.200	436,000	517,950	1.1880	0.200	0.199	0.202	0.197	0.202	2,588,599	0.2001	1.71%
1996-06-04	0	1.170	1.170	1.180	1.160	1.190	270,500	316,780	1.1711	0.197	0.197	0.199	0.195	0.200	1,606,000	0.1972	-0.85%
1996-06-03	0	1.180	1.180	1.210	1.180	1.180	132,664	156,504	1.1797	0.199	0.199	0.204	0.199	0.199	787,646	0.1987	0.00%
1996-05-31	0	1.180	1.180	1.200	1.180	1.200	114,000	135,560	1.1891	0.199	0.199	0.202	0.199	0.202	676,835	0.2003	-1.67%
1996-05-30	0	1.200	1.180	1.220	1.200	1.220	242,000	292,180	1.2074	0.202	0.199	0.205	0.202	0.205	1,436,791	0.2034	-1.64%
1996-05-29	0	1.220	1.210	1.250	1.160	1.230	664,500	805,235	1.2118	0.205	0.204	0.211	0.195	0.207	3,945,238	0.2041	3.39%
1996-05-28	0	1.180	1.160	1.200	1.160	1.180	204,000	238,520	1.1692	0.199	0.195	0.202	0.195	0.199	1,211,179	0.1969	0.85%
1996-05-27	0	1.170	1.170	1.200	1.160	1.200	90,100	105,942	1.1758	0.197	0.197	0.202	0.195	0.202	534,937	0.1980	-2.50%
1996-05-24	0	1.200	1.180	1.200	1.140	1.200	316,000	370,120	1.1713	0.202	0.199	0.202	0.192	0.202	1,876,140	0.1973	2.56%
1996-05-23	0	1.170	1.140	1.170	1.130	1.170	231,000	263,090	1.1389	0.197	0.192	0.197	0.190	0.197	1,371,482	0.1918	-0.85%
1996-05-22	0	1.180	1.190	1.200	1.170	1.190	328,000	386,530	1.1784	0.199	0.200	0.202	0.197	0.200	1,947,386	0.1985	-0.84%
1996-05-21	0	1.190	1.190	1.200	1.180	1.200	408,000	487,250	1.1942	0.200	0.200	0.202	0.199	0.202	2,422,358	0.2011	0.85%
1996-05-20	0	1.180	1.180	1.200	1.180	1.210	341,000	409,020	1.1995	0.199	0.199	0.202	0.199	0.204	2,024,569	0.2020	-2.48%
1996-05-17	0	1.210	1.210	1.220	1.200	1.220	105,000	126,500	1.2048	0.204	0.204	0.205	0.202	0.205	623,401	0.2029	-0.82%
1996-05-16	0	1.220	1.220	1.240	1.220	1.220	22,000	26,840	1.2200	0.205	0.205	0.209	0.205	0.205	130,617	0.2055	-0.81%
1996-05-15	0	1.240	1.240	1.260	1.230	1.260	398,000	496,810	1.2483	0.207	0.207	0.211	0.205	0.211	2,382,198	0.2086	0.00%
1996-05-14	0	1.240	1.240	1.250	1.240	1.260	202,000	251,080	1.2430	0.207	0.207	0.209	0.207	0.211	1,209,055	0.2077	-1.59%
1996-05-13	0	1.260	-	1.290	1.260	1.280	312,016	395,889	1.2688	0.211	-	0.216	0.211	0.214	1,867,548	0.2120	-0.79%
1996-05-10	0	1.270	1.260	1.280	1.260	1.270	281,000	355,940	1.2667	0.212	0.211	0.214	0.211	0.212	1,681,904	0.2116	0.00%
1996-05-09	0	1.270	1.270	1.280	1.260	1.290	392,000	501,020	1.2781	0.212	0.212	0.214	0.211	0.216	2,346,286	0.2135	-2.31%
1996-05-08	0	1.300	1.300	1.310	1.300	1.340	871,664	1,141,700	1.3098	0.217	0.217	0.219	0.217	0.224	5,217,277	0.2188	-2.26%
1996-05-07	0	1.330	1.330	1.340	1.310	1.370	1,593,336	2,138,717	1.3423	0.222	0.222	0.224	0.219	0.229	9,536,789	0.2243	3.91%
1996-05-06	0	1.280	1.270	1.290	1.270	1.280	800,000	1,019,960	1.2750	0.214	0.212	0.216	0.212	0.214	4,788,338	0.2130	-0.78%
1996-05-03	0	1.290	1.290	1.300	1.240	1.310	921,400	1,182,620	1.2835	0.216	0.216	0.217	0.207	0.219	5,514,968	0.2144	1.57%
1996-05-02	0	1.270	1.270	1.280	1.250	1.310	1,472,000	1,882,850	1.2791	0.212	0.212	0.214	0.209	0.219	8,810,542	0.2137	-3.05%
1996-05-01	0	1.310	1.320	1.330	1.310	1.370	2,617,664	3,513,447	1.3422	0.219	0.221	0.222	0.219	0.229	15,667,825	0.2242	-1.50%
1996-04-30	0	1.330	1.320	1.330	1.260	1.350	4,564,000	5,957,400	1.3053	0.222	0.221	0.222	0.211	0.226	27,317,468	0.2181	3.91%
1996-04-29	0	1.280	1.270	1.280	1.190	1.280	1,973,000	2,453,580	1.2436	0.214	0.212	0.214	0.199	0.214	11,809,239	0.2078	7.56%
1996-04-26	0	1.190	1.180	1.190	1.170	1.200	209,000	248,130	1.1872	0.199	0.197	0.199	0.195	0.200	1,250,953	0.1984	0.00%
1996-04-25	0	1.190	1.180	1.190	1.190	1.250	682,200	826,690	1.2118	0.199	0.197	0.199	0.199	0.209	4,083,255	0.2025	-4.03%
1996-04-24	0	1.240	1.220	1.240	1.180	1.240	2,190,000	2,682,390	1.2248	0.207	0.204	0.207	0.197	0.207	13,108,075	0.2046	5.08%
1996-04-23	0	1.180	1.170	1.190	1.140	1.190	1,084,000	1,256,120	1.1588	0.197	0.195	0.199	0.190	0.199	6,488,198	0.1936	3.51%
1996-04-22	0	1.140	1.120	1.140	1.100	1.150	535,100	606,097	1.1327	0.190	0.187	0.190	0.184	0.192	3,202,800	0.1892	7.55%
1996-04-19	0	1.060	1.040	1.100	1.050	1.060	7,083	7,391	1.0435	0.177	0.174	0.184	0.175	0.177	42,395	0.1743	0.00%
1996-04-18	0	1.060	1.060	1.090	1.060	1.080	185,500	197,190	1.0630	0.177	0.177	0.182	0.177	0.180	1,110,296	0.1776	-1.85%
1996-04-17	0	1.080	1.080	1.100	1.080	1.090	99,000	107,160	1.0824	0.180	0.180	0.184	0.180	0.182	592,557	0.1808	-0.92%
1996-04-16	0	1.090	1.080	1.120	1.080	1.120	112,000	121,840	1.0879	0.182	0.180	0.187	0.180	0.187	670,367	0.1818	0.93%
1996-04-15	0	1.080	1.080	1.100	1.070	1.090	49,000	53,060	1.0829	0.180	0.180	0.184	0.179	0.182	293,286	0.1809	0.93%
1996-04-12	0	1.070	1.070	1.110	1.060	1.070	30,000	31,920	1.0640	0.179	0.179	0.185	0.177	0.179	179,563	0.1778	-1.83%
1996-04-11	0	1.090	1.090	1.130	1.090	1.090	20,000	21,820	1.0910	0.182	0.182	0.189	0.182	0.182	119,708	0.1823	-2.68%
1996-04-10	0	1.120	1.110	1.120	1.110	1.120	58,000	64,660	1.1148	0.187	0.185	0.187	0.185	0.187	347,155	0.1863	0.00%
1996-04-09	0	1.120	1.100	1.120	1.120	1.120	44,000	49,280	1.1200	0.187	0.184	0.187	0.187	0.187	263,359	0.1871	-0.88%
1996-04-03	0	1.130	1.130	1.150	1.130	1.140	124,000	140,260	1.1311	0.189	0.189	0.192	0.189	0.190	742,192	0.1890	-0.88%
1996-04-02	0	1.140	1.130	1.160	1.120	1.140	61,332	69,289	1.1297	0.190	0.189	0.194	0.187	0.190	367,098	0.1887	1.79%
1996-04-01	0	1.120	1.120	1.150	1.120	1.120	78,000	87,360	1.1200	0.187	0.187	0.192	0.187	0.187	466,863	0.1871	-1.75%
1996-03-29	0	1.140	1.130	1.160	1.120	1.160	99,500	113,425	1.1399	0.190	0.189	0.194	0.187	0.194	595,550	0.1905	-2.56%
1996-03-28	0	1.170	1.140	1.170	1.140	1.170	95,000	109,640	1.1541	0.195	0.190	0.195	0.190	0.195	568,615	0.1928	0.86%
1996-03-27	0	1.160	1.150	1.170	1.120	1.160	253,000	290,730	1.1491	0.194	0.192	0.195	0.187	0.194	1,514,312	0.1920	3.57%
1996-03-26	0	1.120	1.120	1.140	1.120	1.150	388,000	442,890	1.1415	0.187	0.187	0.190	0.187	0.192	2,322,344	0.1907	0.00%
1996-03-25	0	1.120	1.120	1.140	1.120	1.160	226,000	258,160	1.1423	0.187	0.187	0.190	0.187	0.194	1,352,705	0.1908	-1.75%
1996-03-22	0	1.140	1.130	1.140	1.110	1.170	953,000	1,098,710	1.1529	0.190	0.189	0.190	0.185	0.195	5,704,108	0.1926	3.64%
1996-03-21	0	1.100	1.100	1.140	1.100	1.180	648,000	723,420	1.1164	0.184	0.184	0.190	0.184	0.197	3,878,554	0.1865	-3.51%
1996-03-20	0	1.140	1.140	-	1.120	1.150	663,000	757,910	1.1432	0.190	0.190	-	0.187	0.192	3,968,335	0.1910	0.00%
1996-03-19	0	1.140	1.130	1.140	1.120	1.140	336,000	380,140	1.1314	0.190	0.189	0.190	0.187	0.190	2,011,102	0.1890	2.70%
1996-03-18	0	1.110	1.080	1.110	1.080	1.120	105,000	116,480	1.1093	0.185	0.180	0.185	0.180	0.187	628,469	0.1853	-0.89%
1996-03-15	0	1.120	1.100	1.120	1.080	1.120	339,000	373,800	1.1027	0.187	0.184	0.187	0.180	0.187	2,029,058	0.1842	5.66%
1996-03-14	0	1.060	1.060	1.090	1.020	1.060	65,000	68,400	1.0523	0.177	0.177	0.182	0.170	0.177	389,052	0.1758	0.00%
1996-03-13	0	1.060	1.060	1.090	1.030	1.090	359,500	381,705	1.0618	0.177	0.177	0.182	0.172	0.182	2,151,759	0.1774	-2.75%
1996-03-12	0	1.090	1.090	1.110	1.030	1.110	250,000	273,180	1.0927	0.182	0.182	0.185	0.172	0.185	1,496,356	0.1826	5.83%
1996-03-11	0	1.030	1.030	1.050	1.020	1.130	645,016	700,577	1.0861	0.172	0.172	0.175	0.170	0.189	3,860,693	0.1815	-13.45%
1996-03-08	0	1.190	1.190	1.200	1.160	1.200	205,299	242,440	1.1809	0.199	0.199	0.200	0.194	0.200	1,228,801	0.1973	0.00%
1996-03-07	0	1.190	1.180	1.200	1.180	1.200	259,000	308,940	1.1928	0.199	0.197	0.200	0.197	0.200	1,550,224	0.1993	-1.65%
1996-03-06	0	1.210	1.200	1.220	1.200	1.230	647,000	783,730	1.2113	0.202	0.200	0.204	0.200	0.205	3,872,568	0.2024	-1.63%
1996-03-05	0	1.230	1.220	1.240	1.210	1.240	719,500	880,345	1.2236	0.205	0.204	0.207	0.202	0.207	4,306,512	0.2044	2.50%
1996-03-04	0	1.200	1.200	1.230	1.200	1.270	1,242,000	1,535,480	1.2363	0.200	0.200	0.205	0.200	0.212	7,433,895	0.2066	0.00%
1996-03-01	0	1.200	1.200	1.210	1.150	1.210	889,500	1,060,180	1.1919	0.200	0.200	0.202	0.192	0.202	5,324,033	0.1991	8.11%
1996-02-29	0	1.110	1.110	1.130	1.110	1.160	172,000	194,360	1.1300	0.185	0.185	0.189	0.185	0.194	1,029,493	0.1888	-0.89%
1996-02-28	0	1.120	1.120	1.140	1.100	1.130	285,000	318,090	1.1161	0.187	0.187	0.190	0.184	0.189	1,705,845	0.1865	1.82%
1996-02-27	0	1.100	1.090	1.120	1.100	1.110	276,361	304,465	1.1017	0.184	0.182	0.187	0.184	0.185	1,654,137	0.1841	-1.79%
1996-02-26	0	1.120	1.090	1.120	1.120	1.130	131,646	147,861	1.1232	0.187	0.182	0.187	0.187	0.189	787,957	0.1877	-1.75%
1996-02-23	0	1.140	1.130	1.140	1.120	1.140	326,300	367,995	1.1278	0.190	0.189	0.190	0.187	0.190	1,953,043	0.1884	1.79%
1996-02-22	0	1.120	1.100	1.150	1.120	1.170	460,000	518,500	1.1272	0.187	0.184	0.192	0.187	0.195	2,753,294	0.1883	-6.67%
1996-02-16	0	1.200	1.160	1.200	1.150	1.200	212,000	250,880	1.1834	0.200	0.194	0.200	0.192	0.200	1,268,910	0.1977	4.35%
1996-02-15	0	1.150	1.140	1.160	1.120	1.180	178,000	203,380	1.1426	0.192	0.190	0.194	0.187	0.197	1,065,405	0.1909	0.88%
1996-02-14	0	1.140	1.130	1.140	1.120	1.140	246,639	276,517	1.1211	0.190	0.189	0.190	0.187	0.190	1,476,239	0.1873	0.00%
1996-02-13	0	1.140	1.140	1.180	1.140	1.180	468,000	543,720	1.1618	0.190	0.190	0.197	0.190	0.197	2,801,178	0.1941	-1.72%
1996-02-12	0	1.160	1.150	1.160	1.140	1.160	222,000	255,400	1.1505	0.194	0.192	0.194	0.190	0.194	1,328,764	0.1922	-0.85%
1996-02-09	0	1.170	1.170	1.180	1.160	1.170	119,000	139,000	1.1681	0.195	0.195	0.197	0.194	0.195	712,265	0.1952	0.86%
1996-02-08	0	1.160	1.160	1.170	1.160	1.180	351,000	410,660	1.1700	0.194	0.194	0.195	0.194	0.197	2,100,883	0.1955	-1.69%
1996-02-07	0	1.180	1.180	1.190	1.170	1.200	513,000	607,640	1.1845	0.197	0.197	0.199	0.195	0.200	3,070,522	0.1979	-1.67%
1996-02-06	0	1.200	1.200	1.210	1.200	1.210	340,500	408,675	1.2002	0.200	0.200	0.202	0.200	0.202	2,038,036	0.2005	-0.83%
1996-02-05	0	1.210	1.210	1.220	1.200	1.210	1,217,797	1,469,849	1.2070	0.202	0.202	0.204	0.200	0.202	7,289,030	0.2017	1.68%
1996-02-02	0	1.190	1.180	1.190	1.180	1.200	1,282,500	1,522,405	1.1871	0.199	0.197	0.199	0.197	0.200	7,676,304	0.1983	1.71%
1996-02-01	0	1.170	1.160	1.180	1.160	1.180	1,169,200	1,373,872	1.1751	0.195	0.194	0.197	0.194	0.197	6,998,156	0.1963	-0.85%
1996-01-31	0	1.180	1.170	1.190	1.170	1.240	1,302,300	1,571,515	1.2067	0.197	0.195	0.199	0.195	0.207	7,794,816	0.2016	-3.28%
1996-01-30	0	1.220	1.220	1.230	1.210	1.240	2,442,700	2,992,712	1.2252	0.204	0.204	0.205	0.202	0.207	14,620,592	0.2047	3.39%
1996-01-29	0	1.180	1.170	1.190	1.100	1.190	1,386,000	1,595,160	1.1509	0.197	0.195	0.199	0.184	0.199	8,295,796	0.1923	8.26%
1996-01-26	0	1.090	1.090	1.110	1.090	1.120	585,500	649,970	1.1101	0.182	0.182	0.185	0.182	0.187	3,504,465	0.1855	-2.68%
1996-01-25	0	1.120	1.100	1.130	1.090	1.160	766,000	854,460	1.1155	0.187	0.184	0.189	0.182	0.194	4,584,834	0.1864	2.75%
1996-01-24	0	1.090	1.050	1.090	1.080	1.100	397,000	435,840	1.0978	0.182	0.175	0.182	0.180	0.184	2,376,213	0.1834	-0.91%
1996-01-23	0	1.100	1.080	1.120	1.080	1.150	559,749	617,599	1.1033	0.184	0.180	0.187	0.180	0.192	3,350,334	0.1843	-1.79%
1996-01-22	0	1.120	1.120	1.130	1.050	1.160	1,597,000	1,795,290	1.1242	0.187	0.187	0.189	0.175	0.194	9,558,720	0.1878	6.67%
1996-01-19	0	1.050	1.030	1.060	1.010	1.050	518,000	535,960	1.0347	0.175	0.172	0.177	0.169	0.175	3,100,449	0.1729	5.00%
1996-01-18	0	1.000	1.000	1.020	0.990	0.990	25,000	24,680	0.9872	0.167	0.167	0.170	0.165	0.165	149,636	0.1649	0.00%
1996-01-17	0	1.000	0.990	1.000	0.970	1.010	516,500	515,725	0.9985	0.167	0.165	0.167	0.162	0.169	3,091,471	0.1668	1.01%
1996-01-16	0	0.990	0.980	1.000	0.970	1.010	158,000	157,030	0.9939	0.165	0.164	0.167	0.162	0.169	945,697	0.1660	0.00%
1996-01-15	0	0.990	0.990	1.010	0.940	1.010	284,500	279,955	0.9840	0.165	0.165	0.169	0.157	0.169	1,702,853	0.1644	5.32%
1996-01-12	0	0.940	0.940	0.950	0.930	0.950	242,000	228,300	0.9434	0.157	0.157	0.159	0.155	0.159	1,448,472	0.1576	1.08%
1996-01-11	0	0.930	0.930	0.950	0.930	0.930	125,500	116,515	0.9284	0.155	0.155	0.159	0.155	0.155	751,171	0.1551	-1.06%
1996-01-10	0	0.940	0.940	0.950	0.930	0.940	168,000	157,300	0.9363	0.157	0.157	0.159	0.155	0.157	1,005,551	0.1564	2.17%
1996-01-09	0	0.920	0.920	0.950	0.910	0.930	468,500	431,865	0.9218	0.154	0.154	0.159	0.152	0.155	2,804,170	0.1540	0.00%
1996-01-08	0	0.920	0.920	0.930	0.920	0.960	387,693	363,782	0.9383	0.154	0.154	0.155	0.154	0.160	2,320,506	0.1568	-3.16%
1996-01-05	0	0.950	0.940	0.950	0.940	0.950	145,000	137,410	0.9477	0.159	0.157	0.159	0.157	0.159	867,886	0.1583	1.06%
1996-01-04	0	0.940	0.940	0.950	0.930	0.950	418,224	393,635	0.9412	0.157	0.157	0.159	0.155	0.159	2,503,247	0.1572	2.17%
1996-01-03	0	0.920	0.910	0.920	0.900	0.920	458,164	415,209	0.9062	0.154	0.152	0.154	0.150	0.154	2,742,305	0.1514	1.10%
1996-01-02	0	0.910	0.900	0.920	0.900	0.920	113,000	102,460	0.9067	0.152	0.150	0.154	0.150	0.154	676,353	0.1515	-1.09%
1995-12-29	0	0.920	0.910	0.920	0.900	0.920	241,000	220,100	0.9133	0.154	0.152	0.154	0.150	0.154	1,442,487	0.1526	0.00%
1995-12-28	0	0.920	0.910	0.920	0.900	0.920	146,000	133,650	0.9154	0.154	0.152	0.154	0.150	0.154	873,872	0.1529	0.00%
1995-12-27	0	0.920	0.920	0.930	0.910	0.920	347,000	318,260	0.9172	0.154	0.154	0.155	0.152	0.154	2,076,942	0.1532	-2.13%
1995-12-22	0	0.940	0.930	0.940	0.910	0.940	152,000	141,200	0.9289	0.157	0.155	0.157	0.152	0.157	909,784	0.1552	0.00%
1995-12-21	0	0.940	0.930	0.940	0.930	0.950	231,000	216,740	0.9383	0.157	0.155	0.157	0.155	0.159	1,382,633	0.1568	1.08%
1995-12-20	0	0.930	0.930	0.950	0.910	0.950	244,000	225,920	0.9259	0.155	0.155	0.159	0.152	0.159	1,460,443	0.1547	2.20%
1995-12-19	0	0.910	0.910	0.960	0.910	0.930	362,000	332,580	0.9187	0.152	0.152	0.160	0.152	0.155	2,166,723	0.1535	-5.21%
1995-12-18	0	0.960	0.950	0.960	0.960	0.960	33,000	31,490	0.9542	0.160	0.159	0.160	0.160	0.160	197,519	0.1594	-2.04%
1995-12-15	0	0.980	0.970	0.990	0.960	0.980	93,000	90,920	0.9776	0.164	0.162	0.165	0.160	0.164	556,644	0.1633	-1.01%
1995-12-14	0	0.990	0.990	1.000	0.960	1.000	548,000	542,670	0.9903	0.165	0.165	0.167	0.160	0.167	3,280,012	0.1654	2.06%
1995-12-13	0	0.970	0.970	0.980	0.960	0.970	79,000	76,420	0.9673	0.162	0.162	0.164	0.160	0.162	472,848	0.1616	-2.02%
1995-12-12	0	0.990	0.990	1.000	0.980	0.980	44,000	43,120	0.9800	0.165	0.165	0.167	0.164	0.164	263,359	0.1637	0.00%
1995-12-11	0	0.990	0.960	0.990	0.990	1.000	201,000	199,130	0.9907	0.165	0.160	0.165	0.165	0.167	1,203,070	0.1655	0.00%
1995-12-08	0	0.990	0.990	-	0.990	0.990	6,040	5,930	0.9818	0.165	0.165	-	0.165	0.165	36,152	0.1640	-1.00%
1995-12-07	0	1.000	1.000	1.020	0.990	1.000	24,000	23,900	0.9958	0.167	0.167	0.170	0.165	0.167	143,650	0.1664	1.01%
1995-12-06	0	0.990	0.990	1.000	0.990	1.000	138,000	137,510	0.9964	0.165	0.165	0.167	0.165	0.167	825,988	0.1665	-1.00%
1995-12-05	0	1.000	0.990	1.020	1.000	1.020	678,500	683,383	1.0072	0.167	0.165	0.170	0.167	0.170	4,061,109	0.1683	-1.96%
1995-12-04	0	1.020	1.020	1.030	1.010	1.030	128,100	130,646	1.0199	0.170	0.170	0.172	0.169	0.172	766,733	0.1704	0.00%
1995-12-01	0	1.020	1.010	1.030	1.010	1.020	103,000	103,930	1.0090	0.170	0.169	0.172	0.169	0.170	616,499	0.1686	0.00%
1995-11-30	0	1.020	1.010	1.030	1.010	1.020	103,000	104,350	1.0131	0.170	0.169	0.172	0.169	0.170	616,499	0.1693	0.99%
1995-11-29	0	1.010	1.010	1.060	1.000	1.010	56,000	56,400	1.0071	0.169	0.169	0.177	0.167	0.169	335,184	0.1683	-1.94%
1995-11-28	0	1.030	1.030	1.050	1.020	1.040	204,100	210,497	1.0313	0.172	0.172	0.175	0.170	0.174	1,221,625	0.1723	0.98%
1995-11-27	0	1.020	1.020	1.030	1.020	1.020	117,000	119,270	1.0194	0.170	0.170	0.172	0.170	0.170	700,294	0.1703	0.99%
1995-11-24	0	1.010	1.010	1.020	1.000	1.020	121,000	122,440	1.0119	0.169	0.169	0.170	0.167	0.170	724,236	0.1691	-0.98%
1995-11-23	0	1.020	1.010	1.050	1.000	1.020	86,000	87,060	1.0123	0.170	0.169	0.175	0.167	0.170	514,746	0.1691	2.00%
1995-11-22	0	1.000	1.000	-	1.000	1.000	52,000	51,900	0.9981	0.167	0.167	-	0.167	0.167	311,242	0.1668	0.00%
1995-11-21	0	1.000	1.000	1.030	1.000	1.000	10,000	9,880	0.9880	0.167	0.167	0.172	0.167	0.167	59,854	0.1651	-0.99%
1995-11-20	0	1.010	1.010	1.040	1.000	1.040	65,000	65,570	1.0088	0.169	0.169	0.174	0.167	0.174	389,052	0.1685	-0.98%
1995-11-17	0	1.020	0.990	1.030	0.990	1.020	79,000	79,590	1.0075	0.170	0.165	0.172	0.165	0.170	472,848	0.1683	0.00%
1995-11-16	0	1.020	1.020	1.030	1.020	1.030	242,000	248,560	1.0271	0.170	0.170	0.172	0.170	0.172	1,448,472	0.1716	-0.97%
1995-11-15	0	1.030	1.030	1.040	1.020	1.040	178,000	182,820	1.0271	0.172	0.172	0.174	0.170	0.174	1,065,405	0.1716	0.00%
1995-11-14	0	1.030	1.030	1.050	1.030	1.040	215,000	222,860	1.0366	0.172	0.172	0.175	0.172	0.174	1,286,866	0.1732	-0.96%
1995-11-13	0	1.040	1.020	1.040	1.020	1.040	277,664	284,717	1.0254	0.174	0.170	0.174	0.170	0.174	1,661,936	0.1713	0.97%
1995-11-10	0	1.030	1.020	1.040	1.020	1.030	30,000	30,700	1.0233	0.172	0.170	0.174	0.170	0.172	179,563	0.1710	0.98%
1995-11-09	0	1.020	1.020	1.040	1.020	1.030	492,000	502,640	1.0216	0.170	0.170	0.174	0.170	0.172	2,944,828	0.1707	0.00%
1995-11-08	0	1.020	1.020	1.030	1.020	1.030	66,000	67,710	1.0259	0.170	0.170	0.172	0.170	0.172	395,038	0.1714	0.00%
1995-11-07	0	1.020	1.020	1.050	1.020	1.020	357,200	364,142	1.0194	0.170	0.170	0.175	0.170	0.170	2,137,993	0.1703	0.00%
1995-11-06	0	1.020	1.020	1.050	1.020	1.020	82,850	84,276	1.0172	0.170	0.170	0.175	0.170	0.170	495,892	0.1699	0.00%
1995-11-03	0	1.020	1.020	1.060	1.020	1.040	110,000	113,400	1.0309	0.170	0.170	0.177	0.170	0.174	658,396	0.1722	-1.92%
1995-11-02	0	1.040	1.030	1.050	1.030	1.040	100,000	103,500	1.0350	0.174	0.172	0.175	0.172	0.174	598,542	0.1729	0.97%
1995-10-31	0	1.030	1.030	1.060	1.020	1.030	96,000	98,540	1.0265	0.172	0.172	0.177	0.170	0.172	574,601	0.1715	0.00%
1995-10-30	0	1.030	1.030	1.050	1.030	1.030	142,000	146,020	1.0283	0.172	0.172	0.175	0.172	0.172	849,930	0.1718	-1.90%
1995-10-27	0	1.050	1.040	1.060	1.050	1.060	91,000	96,000	1.0549	0.175	0.174	0.177	0.175	0.177	544,673	0.1763	-1.87%
1995-10-26	0	1.070	1.040	1.070	1.030	1.070	1,363,000	1,410,940	1.0352	0.179	0.174	0.179	0.172	0.179	8,158,131	0.1729	3.88%
1995-10-25	0	1.030	1.030	1.040	1.020	1.030	348,000	357,360	1.0269	0.172	0.172	0.174	0.170	0.172	2,082,927	0.1716	1.98%
1995-10-24	0	1.010	1.000	1.030	1.000	1.060	1,753,635	1,801,900	1.0275	0.169	0.167	0.172	0.167	0.177	10,496,246	0.1717	-5.61%
1995-10-23	0	1.070	1.070	1.080	1.070	1.080	60,000	64,580	1.0763	0.179	0.179	0.180	0.179	0.180	359,125	0.1798	-1.83%
1995-10-20	0	1.090	1.060	1.090	1.080	1.100	476,000	520,660	1.0938	0.182	0.177	0.182	0.180	0.184	2,849,061	0.1827	-0.91%
1995-10-19	0	1.100	1.100	1.110	1.090	1.100	57,500	62,990	1.0955	0.184	0.184	0.185	0.182	0.184	344,162	0.1830	0.92%
1995-10-18	0	1.090	1.090	1.110	1.090	1.110	185,300	203,959	1.1007	0.182	0.182	0.185	0.182	0.185	1,109,099	0.1839	0.00%
1995-10-17	0	1.090	1.090	1.110	1.060	1.090	80,000	86,400	1.0800	0.182	0.182	0.185	0.177	0.182	478,834	0.1804	-1.80%
1995-10-16	0	1.110	1.080	1.120	1.070	1.120	260,500	284,435	1.0919	0.185	0.180	0.187	0.179	0.187	1,559,203	0.1824	4.72%
1995-10-13	0	1.060	1.060	1.100	1.060	1.100	390,000	423,000	1.0846	0.177	0.177	0.184	0.177	0.184	2,334,315	0.1812	0.00%
1995-10-12	0	1.060	1.050	1.060	1.050	1.060	546,000	578,520	1.0596	0.177	0.175	0.177	0.175	0.177	3,268,041	0.1770	0.95%
1995-10-11	0	1.050	1.050	1.090	1.050	1.060	410,000	432,500	1.0549	0.175	0.175	0.182	0.175	0.177	2,454,023	0.1762	-3.67%
1995-10-10	0	1.090	1.080	1.090	1.090	1.090	100,000	109,000	1.0900	0.182	0.180	0.182	0.182	0.182	598,542	0.1821	-2.68%
1995-10-09	0	1.120	1.100	1.120	1.120	1.130	109,500	123,015	1.1234	0.187	0.184	0.187	0.187	0.189	655,404	0.1877	-0.88%
1995-10-06	0	1.130	1.130	1.140	1.130	1.150	52,000	59,280	1.1400	0.189	0.189	0.190	0.189	0.192	311,242	0.1905	-0.88%
1995-10-05	0	1.140	1.140	1.180	1.140	1.160	452,000	519,930	1.1503	0.190	0.190	0.197	0.190	0.194	2,705,411	0.1922	-0.87%
1995-10-04	0	1.150	1.130	1.150	1.150	1.150	83,000	95,370	1.1490	0.192	0.189	0.192	0.192	0.192	496,790	0.1920	0.00%
1995-10-03	0	1.150	1.130	1.150	-	-	0	0	-	0.192	0.189	0.192	-	-	0	-	0.00%
1995-10-02	0	1.150	1.150	1.160	1.140	1.150	98,500	112,810	1.1453	0.192	0.192	0.194	0.190	0.192	589,564	0.1913	0.88%
1995-09-29	0	1.140	1.130	1.150	1.130	1.140	126,840	143,079	1.1280	0.190	0.189	0.192	0.189	0.190	759,191	0.1885	0.88%
1995-09-28	0	1.130	1.130	1.150	1.120	1.130	48,800	54,551	1.1178	0.189	0.189	0.192	0.187	0.189	292,089	0.1868	0.00%
1995-09-27	0	1.130	1.130	1.140	1.110	1.130	70,000	79,060	1.1294	0.189	0.189	0.190	0.185	0.189	418,980	0.1887	0.00%
1995-09-26	0	1.130	1.130	1.160	1.130	1.140	55,100	62,206	1.1290	0.189	0.189	0.194	0.189	0.190	329,797	0.1886	0.00%
1995-09-25	0	1.130	1.120	-	1.110	1.130	57,600	64,460	1.1191	0.189	0.187	-	0.185	0.189	344,760	0.1870	0.00%
1995-09-22	0	1.130	1.130	1.150	1.120	1.130	113,000	127,500	1.1283	0.189	0.189	0.192	0.187	0.189	676,353	0.1885	-0.88%
1995-09-21	0	1.140	1.140	1.160	1.140	1.160	340,464	391,286	1.1493	0.190	0.190	0.194	0.190	0.194	2,037,821	0.1920	-1.72%
1995-09-20	0	1.160	1.160	1.170	1.160	1.160	120,000	139,200	1.1600	0.194	0.194	0.195	0.194	0.194	718,251	0.1938	0.00%
1995-09-19	0	1.160	1.150	1.180	1.120	1.160	100,000	115,520	1.1552	0.194	0.192	0.197	0.187	0.194	598,542	0.1930	0.00%
1995-09-18	0	1.160	1.160	1.180	1.120	1.160	38,000	43,660	1.1489	0.194	0.194	0.197	0.187	0.194	227,446	0.1920	0.00%
1995-09-15	0	1.160	1.160	1.190	1.160	1.170	283,050	329,875	1.1654	0.194	0.194	0.199	0.194	0.195	1,694,174	0.1947	-0.85%
1995-09-14	0	1.170	1.170	1.180	1.160	1.170	414,750	482,925	1.1644	0.195	0.195	0.197	0.194	0.195	2,482,454	0.1945	1.74%
1995-09-13	0	1.150	1.150	1.170	1.140	1.160	186,000	214,260	1.1519	0.192	0.192	0.195	0.190	0.194	1,113,289	0.1925	1.77%
1995-09-12	0	1.130	1.130	1.160	1.120	1.130	171,000	193,110	1.1293	0.189	0.189	0.194	0.187	0.189	1,023,507	0.1887	0.00%
1995-09-11	0	1.130	1.130	1.160	1.110	1.140	41,000	45,870	1.1188	0.189	0.189	0.194	0.185	0.190	245,402	0.1869	0.00%
1995-09-08	0	1.130	1.130	1.160	1.120	1.120	29,795	33,295	1.1175	0.189	0.189	0.194	0.187	0.187	178,336	0.1867	-2.59%
1995-09-07	0	1.160	1.140	1.150	1.120	1.160	367,000	419,600	1.1433	0.194	0.190	0.192	0.187	0.194	2,196,650	0.1910	1.75%
1995-09-06	0	1.140	1.140	1.160	1.120	1.140	26,000	29,140	1.1208	0.190	0.190	0.194	0.187	0.190	155,621	0.1872	0.88%
1995-09-05	0	1.130	1.110	1.130	1.160	1.160	150,000	171,920	1.1461	0.189	0.185	0.189	0.194	0.194	897,813	0.1915	-2.59%
1995-09-04	0	1.160	1.130	1.160	1.140	1.160	205,000	236,710	1.1547	0.194	0.189	0.194	0.190	0.194	1,227,012	0.1929	3.57%
1995-09-01	0	1.120	1.120	1.150	1.100	1.130	151,000	167,600	1.1099	0.187	0.187	0.192	0.184	0.189	903,799	0.1854	0.00%
1995-08-31	0	1.120	1.090	1.120	-	-	0	0	-	0.187	0.182	0.187	-	-	0	-	0.00%
1995-08-30	0	1.120	1.120	1.130	1.110	1.120	131,000	145,740	1.1125	0.187	0.187	0.189	0.185	0.187	784,090	0.1859	-2.61%
1995-08-29	0	1.150	1.140	1.150	1.140	1.150	21,000	24,050	1.1452	0.192	0.190	0.192	0.190	0.192	125,694	0.1913	0.00%
1995-08-25	0	1.150	1.150	1.160	1.140	1.160	90,000	104,180	1.1576	0.192	0.192	0.194	0.190	0.194	538,688	0.1934	-1.71%
1995-08-24	0	1.170	1.170	1.180	1.160	1.210	502,149	591,435	1.1778	0.195	0.195	0.197	0.194	0.202	3,005,574	0.1968	-3.31%
1995-08-23	0	1.210	1.190	1.210	1.180	1.340	620,000	745,380	1.2022	0.202	0.199	0.202	0.197	0.224	3,710,962	0.2009	-6.20%
1995-08-22	0	1.290	1.290	1.340	1.290	1.300	22,000	28,580	1.2991	0.216	0.216	0.224	0.216	0.217	131,679	0.2170	-0.77%
1995-08-21	0	1.300	1.300	-	1.290	1.290	78,000	100,620	1.2900	0.217	0.217	-	0.216	0.216	466,863	0.2155	-2.26%
1995-08-18	0	1.330	1.330	1.340	1.330	1.330	15,000	19,870	1.3247	0.222	0.222	0.224	0.222	0.222	89,781	0.2213	-0.75%
1995-08-17	0	1.340	1.330	1.360	1.340	1.350	40,000	53,700	1.3425	0.224	0.222	0.227	0.224	0.226	239,417	0.2243	0.00%
1995-08-16	0	1.340	1.330	1.380	1.340	1.350	67,000	89,910	1.3419	0.224	0.222	0.231	0.224	0.226	401,023	0.2242	-0.74%
1995-08-15	0	1.350	1.340	1.350	1.360	1.380	170,000	231,400	1.3612	0.226	0.224	0.226	0.227	0.231	1,017,522	0.2274	-2.17%
1995-08-14	0	1.380	1.340	1.380	1.380	1.380	62,000	85,410	1.3776	0.231	0.224	0.231	0.231	0.231	371,096	0.2302	0.73%
1995-08-11	0	1.370	1.340	1.370	1.340	1.380	523,000	714,040	1.3653	0.229	0.224	0.229	0.224	0.231	3,130,376	0.2281	0.00%
1995-08-10	0	1.370	1.330	1.380	1.370	1.380	549,000	755,070	1.3754	0.229	0.222	0.231	0.229	0.231	3,285,997	0.2298	-0.72%
1995-08-09	0	1.380	1.340	1.380	1.360	1.390	259,500	357,670	1.3783	0.231	0.224	0.231	0.227	0.232	1,553,217	0.2303	-0.72%
1995-08-08	0	1.390	1.340	1.390	1.350	1.390	128,000	174,025	1.3596	0.232	0.224	0.232	0.226	0.232	766,134	0.2271	4.51%
1995-08-07	0	1.330	1.330	-	1.320	1.340	27,000	35,700	1.3222	0.222	0.222	-	0.221	0.224	161,606	0.2209	-1.48%
1995-08-04	0	1.350	1.350	1.410	1.350	1.380	116,129	158,160	1.3619	0.226	0.226	0.236	0.226	0.231	695,081	0.2275	-2.17%
1995-08-03	0	1.380	1.380	1.410	1.380	1.430	99,000	139,960	1.4137	0.231	0.231	0.236	0.231	0.239	592,557	0.2362	-2.82%
1995-08-02	0	1.420	1.420	1.430	1.420	1.440	123,000	175,585	1.4275	0.237	0.237	0.239	0.237	0.241	736,207	0.2385	-2.07%
1995-08-01	0	1.450	1.450	1.470	1.390	1.450	330,000	475,510	1.4409	0.242	0.242	0.246	0.232	0.242	1,975,189	0.2407	2.11%
1995-07-31	0	1.420	1.420	1.450	1.420	1.430	122,200	173,992	1.4238	0.237	0.237	0.242	0.237	0.239	731,419	0.2379	-3.40%
1995-07-28	0	1.470	1.450	1.470	1.460	1.480	1,113,000	1,635,250	1.4692	0.246	0.242	0.246	0.244	0.247	6,661,775	0.2455	1.38%
1995-07-27	0	1.450	1.450	1.470	1.450	1.500	628,200	929,906	1.4803	0.242	0.242	0.246	0.242	0.251	3,760,042	0.2473	0.00%
1995-07-26	0	1.450	1.430	1.460	1.440	1.480	345,000	503,590	1.4597	0.242	0.239	0.244	0.241	0.247	2,064,971	0.2439	0.69%
1995-07-25	0	1.440	1.420	1.440	1.410	1.440	712,000	1,013,710	1.4238	0.241	0.237	0.241	0.236	0.241	4,261,621	0.2379	2.13%
1995-07-24	0	1.410	1.410	1.420	1.350	1.410	494,000	692,970	1.4028	0.236	0.236	0.237	0.226	0.236	2,956,799	0.2344	2.17%
1995-07-21	0	1.380	1.360	1.380	1.380	1.390	242,429	334,666	1.3805	0.231	0.227	0.231	0.231	0.232	1,451,040	0.2306	0.00%
1995-07-20	0	1.380	1.370	1.380	1.350	1.380	221,581	300,779	1.3574	0.231	0.229	0.231	0.226	0.231	1,326,256	0.2268	-1.43%
1995-07-19	0	1.400	1.370	1.400	1.350	1.410	374,500	521,195	1.3917	0.234	0.229	0.234	0.226	0.236	2,241,541	0.2325	0.72%
1995-07-18	0	1.390	1.360	1.390	1.370	1.390	265,000	367,570	1.3871	0.232	0.227	0.232	0.229	0.232	1,586,137	0.2317	2.96%
1995-07-17	0	1.350	1.340	1.370	1.340	1.350	64,000	85,960	1.3431	0.226	0.224	0.229	0.224	0.226	383,067	0.2244	-1.46%
1995-07-14	0	1.370	1.350	1.370	1.350	1.380	277,000	376,590	1.3595	0.229	0.226	0.229	0.226	0.231	1,657,962	0.2271	1.48%
1995-07-13	0	1.350	1.350	1.380	1.350	1.380	205,000	280,380	1.3677	0.226	0.226	0.231	0.226	0.231	1,227,012	0.2285	-2.17%
1995-07-12	0	1.380	1.360	1.390	1.340	1.380	248,500	338,780	1.3633	0.231	0.227	0.232	0.224	0.231	1,487,377	0.2278	2.99%
1995-07-11	0	1.340	1.340	1.350	1.340	1.350	120,500	161,850	1.3432	0.224	0.224	0.226	0.224	0.226	721,243	0.2244	-2.90%
1995-07-10	0	1.380	1.360	1.380	1.320	1.380	103,000	140,340	1.3625	0.231	0.227	0.231	0.221	0.231	616,499	0.2276	3.76%
1995-07-07	0	1.330	1.330	1.350	1.320	1.390	355,000	481,730	1.3570	0.222	0.222	0.226	0.221	0.232	2,124,825	0.2267	-3.62%
1995-07-06	0	1.380	-	1.380	1.380	1.410	258,581	361,509	1.3980	0.231	-	0.231	0.231	0.236	1,547,717	0.2336	-3.50%
1995-07-05	0	1.430	1.430	1.440	1.380	1.430	1,253,000	1,763,870	1.4077	0.239	0.239	0.241	0.231	0.239	7,499,734	0.2352	3.62%
1995-07-04	0	1.380	1.370	1.380	1.360	1.380	573,200	786,480	1.3721	0.231	0.229	0.231	0.227	0.231	3,430,844	0.2292	0.00%
1995-07-03	0	1.380	1.340	1.400	1.290	1.380	810,000	1,091,620	1.3477	0.231	0.224	0.234	0.216	0.231	4,848,192	0.2252	6.15%
1995-06-30	0	1.300	1.260	1.330	1.230	1.330	401,000	521,570	1.3007	0.217	0.211	0.222	0.205	0.222	2,400,154	0.2173	3.17%
1995-06-29	0	1.260	1.250	1.270	1.210	1.260	363,800	453,810	1.2474	0.211	0.209	0.212	0.202	0.211	2,177,497	0.2084	0.80%
1995-06-28	0	1.250	1.230	1.280	1.220	1.250	292,000	358,300	1.2271	0.209	0.205	0.214	0.204	0.209	1,747,743	0.2050	2.46%
1995-06-27	0	1.220	1.200	1.220	1.200	1.220	109,200	131,800	1.2070	0.204	0.200	0.204	0.200	0.204	653,608	0.2016	-0.81%
1995-06-26	0	1.230	1.200	1.230	1.210	1.230	145,000	176,470	1.2170	0.205	0.200	0.205	0.202	0.205	867,886	0.2033	4.24%
1995-06-23	0	1.180	1.180	1.220	1.180	1.180	16,000	18,880	1.1800	0.197	0.197	0.204	0.197	0.197	95,767	0.1971	-2.48%
1995-06-22	0	1.210	1.170	1.210	1.210	1.210	94,500	114,315	1.2097	0.202	0.195	0.202	0.202	0.202	565,622	0.2021	-0.82%
1995-06-21	0	1.220	1.220	1.230	1.210	1.230	155,500	189,245	1.2170	0.204	0.204	0.205	0.202	0.205	930,733	0.2033	0.00%
1995-06-20	0	1.220	1.220	1.250	1.210	1.220	72,000	87,380	1.2136	0.204	0.204	0.209	0.202	0.204	430,950	0.2028	0.83%
1995-06-16	0	1.210	1.210	1.230	1.210	1.210	402,000	486,300	1.2097	0.202	0.202	0.205	0.202	0.202	2,406,140	0.2021	-0.82%
1995-06-15	0	1.220	1.220	1.230	1.220	1.230	62,000	75,560	1.2187	0.204	0.204	0.205	0.204	0.205	371,096	0.2036	-0.81%
1995-06-14	0	1.230	1.220	1.240	1.230	1.230	55,000	67,600	1.2291	0.205	0.204	0.207	0.205	0.205	329,198	0.2053	0.82%
1995-06-13	0	1.220	1.220	1.250	1.220	1.230	177,000	217,080	1.2264	0.204	0.204	0.209	0.204	0.205	1,059,420	0.2049	0.00%
1995-06-12	0	1.220	1.210	1.250	1.210	1.220	240,000	290,540	1.2106	0.204	0.202	0.209	0.202	0.204	1,436,501	0.2023	0.00%
1995-06-09	0	1.220	1.210	1.220	1.220	1.230	55,100	67,356	1.2224	0.204	0.202	0.204	0.204	0.205	329,797	0.2042	-1.61%
1995-06-08	0	1.240	1.210	1.240	1.210	1.250	401,500	490,010	1.2204	0.207	0.202	0.207	0.202	0.209	2,403,147	0.2039	2.48%
1995-06-07	0	1.210	1.210	1.220	1.200	1.210	237,000	285,610	1.2051	0.202	0.202	0.204	0.200	0.202	1,418,545	0.2013	0.83%
1995-06-06	0	1.200	1.200	1.220	1.200	1.200	103,631	124,259	1.1991	0.200	0.200	0.204	0.200	0.200	620,275	0.2003	0.00%
1995-06-05	0	1.200	1.200	1.210	1.200	1.210	224,800	269,852	1.2004	0.200	0.200	0.202	0.200	0.202	1,345,523	0.2006	0.84%
1995-06-01	0	1.190	1.190	1.200	1.190	1.210	238,100	285,344	1.1984	0.199	0.199	0.200	0.199	0.202	1,425,129	0.2002	0.00%
1995-05-31	0	1.190	1.180	1.190	1.180	1.200	261,500	311,475	1.1911	0.199	0.197	0.199	0.197	0.200	1,565,188	0.1990	0.85%
1995-05-30	0	1.180	1.180	1.190	1.180	1.190	150,000	177,190	1.1813	0.197	0.197	0.199	0.197	0.199	897,813	0.1974	0.00%
1995-05-29	0	1.180	1.180	1.230	1.180	1.180	5,000	5,750	1.1500	0.197	0.197	0.205	0.197	0.197	29,927	0.1921	-0.84%
1995-05-26	0	1.190	1.190	1.210	1.190	1.210	132,500	158,800	1.1985	0.199	0.199	0.202	0.199	0.202	793,068	0.2002	-1.65%
1995-05-25	0	1.210	1.180	1.210	1.190	1.210	233,000	279,480	1.1995	0.202	0.197	0.202	0.199	0.202	1,394,603	0.2004	2.54%
1995-05-24	0	1.180	1.180	1.230	1.180	1.220	422,000	505,750	1.1985	0.197	0.197	0.205	0.197	0.204	2,525,848	0.2002	-1.67%
1995-05-23	0	1.200	1.180	1.220	1.180	1.200	37,500	44,185	1.1783	0.200	0.197	0.204	0.197	0.200	224,453	0.1969	1.69%
1995-05-22	0	1.180	1.180	1.210	1.180	1.210	460,000	554,800	1.2061	0.197	0.197	0.202	0.197	0.202	2,753,294	0.2015	-2.48%
1995-05-19	0	1.210	1.210	1.230	1.210	1.230	658,500	802,895	1.2193	0.202	0.202	0.205	0.202	0.205	3,941,401	0.2037	-4.72%
1995-05-18	0	1.270	1.250	1.270	1.270	1.300	558,000	715,540	1.2823	0.212	0.209	0.212	0.212	0.217	3,339,866	0.2142	1.60%
1995-05-17	0	1.250	1.260	1.300	1.200	1.260	1,355,500	1,679,430	1.2390	0.209	0.211	0.217	0.200	0.211	8,113,240	0.2070	4.17%
1995-05-16	0	1.200	1.200	1.210	1.200	1.230	1,245,505	1,506,336	1.2094	0.200	0.200	0.202	0.200	0.205	7,454,874	0.2021	1.69%
1995-05-15	0	1.180	1.150	1.200	1.160	1.210	467,000	550,930	1.1797	0.197	0.192	0.200	0.194	0.202	2,795,192	0.1971	2.61%
1995-05-12	0	1.150	1.140	1.150	1.150	1.180	311,600	363,690	1.1672	0.192	0.190	0.192	0.192	0.197	1,865,058	0.1950	-1.71%
1995-05-11	0	1.170	1.160	1.170	1.140	1.190	548,300	638,915	1.1653	0.195	0.194	0.195	0.190	0.199	3,281,807	0.1947	5.41%
1995-05-10	0	1.110	1.110	1.130	1.070	1.150	595,400	651,790	1.0947	0.185	0.185	0.189	0.179	0.192	3,563,721	0.1829	4.72%
1995-05-09	0	1.060	1.050	1.060	1.050	1.060	313,166	330,234	1.0545	0.177	0.175	0.177	0.175	0.177	1,874,431	0.1762	0.00%
1995-05-08	0	1.060	1.050	1.070	1.050	1.060	333,500	351,695	1.0546	0.177	0.175	0.179	0.175	0.177	1,996,138	0.1762	1.92%
1995-05-05	0	1.040	1.040	1.050	1.030	1.040	252,505	260,290	1.0308	0.174	0.174	0.175	0.172	0.174	1,511,349	0.1722	0.97%
1995-05-04	0	1.030	1.030	1.040	1.020	1.030	22,000	22,480	1.0218	0.172	0.172	0.174	0.170	0.172	131,679	0.1707	-0.96%
1995-05-03	0	1.060	1.060	1.100	1.060	1.060	151,000	159,990	1.0595	0.174	0.174	0.180	0.174	0.174	921,180	0.1737	-0.93%
1995-05-02	0	1.070	1.050	1.070	1.060	1.070	83,000	88,240	1.0631	0.175	0.172	0.175	0.174	0.175	506,344	0.1743	0.00%
1995-05-01	0	1.070	1.070	1.080	1.050	1.070	83,000	87,910	1.0592	0.175	0.175	0.177	0.172	0.175	506,344	0.1736	0.00%
1995-04-28	0	1.070	1.070	1.090	1.070	1.070	135,000	144,280	1.0687	0.175	0.175	0.179	0.175	0.175	823,571	0.1752	1.90%
1995-04-27	0	1.050	1.050	1.060	1.050	1.050	21,300	22,287	1.0463	0.172	0.172	0.174	0.172	0.172	129,941	0.1715	0.00%
1995-04-26	0	1.050	1.030	1.050	1.060	1.060	201,000	212,970	1.0596	0.172	0.169	0.172	0.174	0.174	1,226,206	0.1737	-0.94%
1995-04-25	0	1.060	1.060	1.070	1.060	1.070	87,000	92,360	1.0616	0.174	0.174	0.175	0.174	0.175	530,746	0.1740	-0.93%
1995-04-24	0	1.070	1.060	1.070	1.060	1.070	44,000	46,900	1.0659	0.175	0.174	0.175	0.174	0.175	268,423	0.1747	0.00%
1995-04-21	0	1.070	1.070	1.090	1.060	1.070	42,000	44,450	1.0583	0.175	0.175	0.179	0.174	0.175	256,222	0.1735	-2.73%
1995-04-20	0	1.100	1.070	1.100	1.070	1.100	50,000	53,800	1.0760	0.180	0.175	0.180	0.175	0.180	305,026	0.1764	0.92%
1995-04-19	0	1.090	1.080	1.090	1.080	1.090	57,000	61,990	1.0875	0.179	0.177	0.179	0.177	0.179	347,730	0.1783	-0.91%
1995-04-18	0	1.100	1.090	1.130	1.090	1.100	139,591	153,099	1.0968	0.180	0.179	0.185	0.179	0.180	851,579	0.1798	0.00%
1995-04-13	0	1.100	1.090	1.100	1.080	1.100	212,000	230,720	1.0883	0.180	0.179	0.180	0.177	0.180	1,293,312	0.1784	1.85%
1995-04-12	0	1.080	1.080	1.090	1.060	1.080	337,000	361,980	1.0741	0.177	0.177	0.179	0.174	0.177	2,055,878	0.1761	0.00%
1995-04-11	0	1.080	1.070	1.090	1.060	1.080	115,000	123,340	1.0725	0.177	0.175	0.179	0.174	0.177	701,561	0.1758	1.89%
1995-04-10	0	1.060	1.060	1.070	1.050	1.060	184,400	194,976	1.0574	0.174	0.174	0.175	0.172	0.174	1,124,937	0.1733	-0.93%
1995-04-07	0	1.070	1.060	1.080	1.060	1.070	100,000	106,500	1.0650	0.175	0.174	0.177	0.174	0.175	610,053	0.1746	1.90%
1995-04-06	0	1.050	1.050	1.060	1.050	1.060	93,665	98,668	1.0534	0.172	0.172	0.174	0.172	0.174	571,406	0.1727	-0.94%
1995-04-04	0	1.060	1.050	1.060	1.050	1.070	565,800	602,354	1.0646	0.174	0.172	0.174	0.172	0.175	3,451,678	0.1745	0.00%
1995-04-03	0	1.060	1.050	1.070	1.050	1.060	83,000	87,590	1.0553	0.174	0.172	0.175	0.172	0.174	506,344	0.1730	0.00%
1995-03-31	0	1.060	1.060	1.070	1.060	1.070	363,000	386,030	1.0634	0.174	0.174	0.175	0.174	0.175	2,214,491	0.1743	-1.85%
1995-03-30	0	1.080	1.060	1.080	1.060	1.080	73,200	78,396	1.0710	0.177	0.174	0.177	0.174	0.177	446,559	0.1756	0.93%
1995-03-29	0	1.070	1.060	1.070	1.050	1.080	299,000	320,370	1.0715	0.175	0.174	0.175	0.172	0.177	1,824,058	0.1756	1.90%
1995-03-28	0	1.050	1.050	1.070	1.050	1.060	332,000	349,090	1.0515	0.172	0.172	0.175	0.172	0.174	2,025,375	0.1724	-1.87%
1995-03-27	0	1.070	1.070	1.080	1.050	1.080	339,000	363,050	1.0709	0.175	0.175	0.177	0.172	0.177	2,068,079	0.1755	1.90%
1995-03-24	0	1.050	1.050	1.060	1.030	1.050	189,000	196,510	1.0397	0.172	0.172	0.174	0.169	0.172	1,153,000	0.1704	0.96%
1995-03-23	0	1.040	1.030	1.080	1.040	1.100	85,000	90,840	1.0687	0.170	0.169	0.177	0.170	0.180	518,545	0.1752	-3.70%
1995-03-22	0	1.080	1.080	1.100	1.050	1.080	433,000	462,360	1.0678	0.177	0.177	0.180	0.172	0.177	2,641,528	0.1750	-1.82%
1995-03-21	0	1.100	1.100	1.140	1.080	1.140	128,000	140,660	1.0989	0.180	0.180	0.187	0.177	0.187	780,867	0.1801	3.77%
1995-03-20	0	1.060	1.060	1.100	1.060	1.100	220,000	238,300	1.0832	0.174	0.174	0.180	0.174	0.180	1,342,116	0.1776	-2.75%
1995-03-17	0	1.090	1.080	1.090	1.080	1.110	357,000	391,220	1.0959	0.179	0.177	0.179	0.177	0.182	2,177,888	0.1796	-1.80%
1995-03-16	0	1.110	1.110	1.120	1.100	1.110	80,000	88,600	1.1075	0.182	0.182	0.184	0.180	0.182	488,042	0.1815	0.91%
1995-03-15	0	1.100	1.100	1.130	1.100	1.140	299,000	337,580	1.1290	0.180	0.180	0.185	0.180	0.187	1,824,058	0.1851	0.92%
1995-03-14	0	1.090	1.090	-	1.050	1.090	46,000	49,440	1.0748	0.179	0.179	-	0.172	0.179	280,624	0.1762	0.93%
1995-03-13	0	1.080	-	1.080	1.070	1.080	86,000	92,140	1.0714	0.177	-	0.177	0.175	0.177	524,645	0.1756	0.00%
1995-03-10	0	1.080	1.070	1.080	1.070	1.080	27,000	28,930	1.0715	0.177	0.175	0.177	0.175	0.177	164,714	0.1756	-0.92%
1995-03-09	0	1.090	1.070	1.090	1.060	1.090	33,000	35,240	1.0679	0.179	0.175	0.179	0.174	0.179	201,317	0.1750	0.00%
1995-03-08	0	1.090	1.050	1.090	1.070	1.090	108,000	117,360	1.0867	0.179	0.172	0.179	0.175	0.179	658,857	0.1781	-0.91%
1995-03-07	0	1.100	1.100	1.120	-	-	0	0	-	0.180	0.180	0.184	-	-	0	-	1.85%
1995-03-06	0	1.080	1.080	-	1.070	1.080	151,000	162,910	1.0789	0.177	0.177	-	0.175	0.177	921,180	0.1768	-0.92%
1995-03-03	0	1.090	1.090	1.120	1.090	1.120	281,000	307,350	1.0938	0.179	0.179	0.184	0.179	0.184	1,714,248	0.1793	-4.39%
1995-03-02	0	1.140	1.100	1.140	1.100	1.140	328,000	367,240	1.1196	0.187	0.180	0.187	0.180	0.187	2,000,973	0.1835	0.88%
1995-03-01	0	1.130	1.120	1.130	1.110	1.140	122,000	136,700	1.1205	0.185	0.184	0.185	0.182	0.187	744,264	0.1837	1.80%
1995-02-28	0	1.110	1.110	1.140	1.100	1.130	168,000	187,940	1.1187	0.182	0.182	0.187	0.180	0.185	1,024,889	0.1834	1.83%
1995-02-27	0	1.090	1.080	1.100	1.070	1.090	279,139	300,188	1.0754	0.179	0.177	0.180	0.175	0.179	1,702,895	0.1763	4.81%
1995-02-24	0	1.040	-	1.040	1.040	1.120	955,500	1,040,575	1.0890	0.170	-	0.170	0.170	0.184	5,829,053	0.1785	-5.45%
1995-02-23	0	1.100	1.100	1.150	1.100	1.100	10,000	11,000	1.1000	0.180	0.180	0.189	0.180	0.180	61,005	0.1803	-0.90%
1995-02-22	0	1.110	1.110	1.180	1.110	1.130	110,000	123,200	1.1200	0.182	0.182	0.193	0.182	0.185	671,058	0.1836	-2.63%
1995-02-21	0	1.140	1.120	1.140	1.130	1.160	31,000	35,380	1.1413	0.187	0.184	0.187	0.185	0.190	189,116	0.1871	0.88%
1995-02-20	0	1.130	1.100	1.130	-	-	0	0	-	0.185	0.180	0.185	-	-	0	-	-0.88%
1995-02-17	0	1.140	1.130	1.140	1.130	1.150	197,500	225,605	1.1423	0.187	0.185	0.187	0.185	0.189	1,204,854	0.1872	-0.87%
1995-02-16	0	1.150	1.140	1.160	1.130	1.160	224,000	257,270	1.1485	0.189	0.187	0.190	0.185	0.190	1,366,518	0.1883	2.68%
1995-02-15	0	1.120	1.120	1.140	1.110	1.110	50,000	55,500	1.1100	0.184	0.184	0.187	0.182	0.182	305,026	0.1820	2.75%
1995-02-14	0	1.090	1.090	1.110	1.080	1.120	230,400	255,592	1.1093	0.179	0.179	0.182	0.177	0.184	1,405,561	0.1818	-0.91%
1995-02-13	0	1.100	1.100	1.130	1.080	1.090	73,000	78,990	1.0821	0.180	0.180	0.185	0.177	0.179	445,338	0.1774	-0.90%
1995-02-10	0	1.110	1.100	1.140	1.110	1.150	544,000	615,960	1.1323	0.182	0.180	0.187	0.182	0.189	3,318,687	0.1856	-1.77%
1995-02-09	0	1.130	1.120	1.130	1.070	1.130	413,000	451,570	1.0934	0.185	0.184	0.185	0.175	0.185	2,519,518	0.1792	5.61%
1995-02-08	0	1.070	1.060	1.080	1.050	1.080	355,200	379,828	1.0693	0.175	0.174	0.177	0.172	0.177	2,166,907	0.1753	-0.93%
1995-02-07	0	1.080	1.050	1.080	1.060	1.100	756,916	817,296	1.0798	0.177	0.172	0.177	0.174	0.180	4,617,586	0.1770	0.00%
1995-02-06	0	1.080	1.060	1.080	1.040	1.080	193,000	202,150	1.0474	0.177	0.174	0.177	0.170	0.177	1,177,402	0.1717	5.88%
1995-02-03	0	1.020	1.010	1.020	1.010	1.020	141,000	143,460	1.0174	0.167	0.166	0.167	0.166	0.167	860,174	0.1668	-0.97%
1995-01-30	0	1.030	1.030	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
1995-01-27	0	1.030	1.030	1.050	1.030	1.030	352,000	362,560	1.0300	0.169	0.169	0.172	0.169	0.169	2,147,385	0.1688	-0.96%
1995-01-26	0	1.040	1.030	1.060	1.040	1.060	71,900	75,162	1.0454	0.170	0.169	0.174	0.170	0.174	438,628	0.1714	0.00%
1995-01-25	0	1.040	1.040	1.070	1.030	1.070	478,000	503,180	1.0527	0.170	0.170	0.175	0.169	0.175	2,916,052	0.1726	-0.95%
1995-01-24	0	1.050	1.050	1.080	1.050	1.080	138,100	148,061	1.0721	0.172	0.172	0.177	0.172	0.177	842,483	0.1757	-8.70%
1995-01-23	0	1.150	-	1.150	1.170	1.180	10,000	11,740	1.1740	0.189	-	0.189	0.192	0.193	61,005	0.1924	-1.71%
1995-01-20	0	1.170	-	1.170	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
1995-01-19	0	1.170	1.150	1.190	1.170	1.210	467,000	551,340	1.1806	0.192	0.189	0.195	0.192	0.198	2,848,946	0.1935	-3.31%
1995-01-18	0	1.210	1.210	1.240	1.210	1.230	64,000	78,240	1.2225	0.198	0.198	0.203	0.198	0.202	390,434	0.2004	-3.97%
1995-01-17	0	1.260	1.220	1.260	1.200	1.300	204,550	255,107	1.2472	0.207	0.200	0.207	0.197	0.213	1,247,863	0.2044	2.44%
1995-01-16	0	1.230	1.230	1.280	1.230	1.300	127,549	161,777	1.2684	0.202	0.202	0.210	0.202	0.213	778,116	0.2079	-7.52%
1995-01-13	0	1.330	-	1.330	1.320	1.400	175,400	237,180	1.3522	0.218	-	0.218	0.216	0.229	1,070,032	0.2217	-5.00%
1995-01-12	0	1.400	1.400	1.420	1.400	1.420	70,000	98,620	1.4089	0.229	0.229	0.233	0.229	0.233	427,037	0.2309	-3.45%
1995-01-11	0	1.450	1.410	1.480	1.450	1.500	193,000	286,690	1.4854	0.238	0.231	0.243	0.238	0.246	1,177,402	0.2435	-3.33%
1995-01-10	0	1.500	-	1.500	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
1995-01-09	0	1.500	-	1.500	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
1995-01-06	0	1.500	-	1.500	-	-	400	568	1.4200	0.246	-	0.246	-	-	2,440	0.2328	0.00%
1995-01-05	0	1.500	-	1.500	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
1995-01-04	0	1.500	-	1.530	-	-	0	0	-	0.246	-	0.251	-	-	0	-	0.00%
1995-01-03	0	1.500	-	1.520	-	-	0	0	-	0.246	-	0.249	-	-	0	-	0.00%
1994-12-30	0	1.500	-	1.520	1.500	1.520	82,000	123,320	1.5039	0.246	-	0.249	0.246	0.249	500,243	0.2465	0.00%
1994-12-29	0	1.500	1.500	1.510	1.500	1.500	8,000	11,880	1.4850	0.246	0.246	0.248	0.246	0.246	48,804	0.2434	0.00%
1994-12-28	0	1.500	1.500	1.540	1.500	1.500	56,000	84,000	1.5000	0.246	0.246	0.252	0.246	0.246	341,630	0.2459	-0.66%
1994-12-23	0	1.510	1.480	1.540	1.500	1.510	76,100	114,410	1.5034	0.248	0.243	0.252	0.246	0.248	464,250	0.2464	-3.82%
1994-12-22	0	1.570	1.510	1.570	1.570	1.590	57,000	90,170	1.5819	0.257	0.248	0.257	0.257	0.261	347,730	0.2593	1.29%
1994-12-21	0	1.550	1.550	1.590	1.530	1.550	74,000	114,040	1.5411	0.254	0.254	0.261	0.251	0.254	451,439	0.2526	1.31%
1994-12-20	0	1.530	-	1.530	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-1.29%
1994-12-19	0	1.550	1.550	1.580	1.550	1.560	42,000	65,140	1.5510	0.254	0.254	0.259	0.254	0.256	256,222	0.2542	-0.64%
1994-12-16	0	1.560	1.540	1.570	1.560	1.560	38,000	59,280	1.5600	0.256	0.252	0.257	0.256	0.256	231,820	0.2557	0.00%
1994-12-15	0	1.560	1.560	1.570	1.560	1.570	93,249	146,074	1.5665	0.256	0.256	0.257	0.256	0.257	568,868	0.2568	1.30%
1994-12-14	0	1.540	1.530	1.560	1.520	1.550	155,000	238,250	1.5371	0.252	0.251	0.256	0.249	0.254	945,582	0.2520	1.32%
1994-12-13	0	1.520	1.510	1.570	1.510	1.540	228,000	348,640	1.5291	0.249	0.248	0.257	0.248	0.252	1,390,920	0.2507	1.33%
1994-12-12	0	1.500	1.490	1.530	1.500	1.500	100,000	150,000	1.5000	0.246	0.244	0.251	0.246	0.246	610,053	0.2459	-2.60%
1994-12-09	0	1.540	1.500	1.580	1.500	1.640	133,000	205,860	1.5478	0.252	0.246	0.259	0.246	0.269	811,370	0.2537	-6.67%
1994-12-08	0	1.650	1.650	1.700	1.620	1.640	50,000	81,320	1.6264	0.270	0.270	0.279	0.266	0.269	305,026	0.2666	-4.07%
1994-12-07	0	1.720	1.670	1.720	1.710	1.720	55,100	94,395	1.7132	0.282	0.274	0.282	0.280	0.282	336,139	0.2808	0.00%
1994-12-06	0	1.720	1.710	1.730	1.680	1.720	126,100	215,122	1.7060	0.282	0.280	0.284	0.275	0.282	769,276	0.2796	0.00%
1994-12-05	0	1.720	1.720	1.750	1.700	1.720	113,000	193,750	1.7146	0.282	0.282	0.287	0.279	0.282	689,360	0.2811	2.38%
1994-12-02	0	1.680	1.650	1.720	1.680	1.680	117,000	196,500	1.6795	0.275	0.270	0.282	0.275	0.275	713,762	0.2753	-4.00%
1994-12-01	0	1.750	1.750	1.760	1.750	1.780	202,000	355,300	1.7589	0.287	0.287	0.288	0.287	0.292	1,232,306	0.2883	0.00%
1994-11-30	0	1.750	1.760	1.780	1.710	1.750	524,000	905,460	1.7280	0.287	0.288	0.292	0.280	0.287	3,196,676	0.2833	-0.57%
1994-11-29	0	1.760	1.740	1.790	1.760	1.800	158,000	279,200	1.7671	0.288	0.285	0.293	0.288	0.295	963,883	0.2897	-2.22%
1994-11-28	0	1.800	1.760	1.800	1.800	1.840	136,000	247,080	1.8168	0.295	0.288	0.295	0.295	0.302	829,672	0.2978	-2.17%
1994-11-25	0	1.840	1.840	1.850	1.780	1.840	393,000	710,880	1.8089	0.302	0.302	0.303	0.292	0.302	2,397,507	0.2965	1.10%
1994-11-24	0	1.820	1.810	1.820	1.780	1.820	225,500	404,880	1.7955	0.298	0.297	0.298	0.292	0.298	1,375,669	0.2943	2.82%
1994-11-23	0	1.770	1.750	1.790	1.750	1.880	77,000	136,300	1.7701	0.290	0.287	0.293	0.287	0.308	469,741	0.2902	-6.84%
1994-11-22	0	1.900	-	1.950	1.900	1.900	21,000	39,840	1.8971	0.311	-	0.320	0.311	0.311	128,111	0.3110	-2.56%
1994-11-21	0	1.950	1.920	1.960	1.940	2.000	60,000	117,500	1.9583	0.320	0.315	0.321	0.318	0.328	366,032	0.3210	-2.50%
1994-11-18	0	2.000	1.970	2.000	1.980	2.000	46,000	91,480	1.9887	0.328	0.323	0.328	0.325	0.328	280,624	0.3260	0.00%
1994-11-17	0	2.000	2.000	2.025	1.990	2.050	198,000	397,700	2.0086	0.328	0.328	0.332	0.326	0.336	1,207,904	0.3292	0.00%
1994-11-16	0	2.000	2.000	2.025	1.990	2.000	138,000	275,080	1.9933	0.328	0.328	0.332	0.326	0.328	841,873	0.3267	0.00%
1994-11-15	0	2.000	1.990	2.000	2.000	2.050	122,000	245,000	2.0082	0.328	0.326	0.328	0.328	0.336	744,264	0.3292	0.00%
1994-11-14	0	2.000	2.000	2.025	2.000	2.025	131,000	261,700	1.9977	0.328	0.328	0.332	0.328	0.332	799,169	0.3275	0.00%
1994-11-11	0	2.000	1.990	2.000	2.000	2.000	21,000	41,940	1.9971	0.328	0.326	0.328	0.328	0.328	128,111	0.3274	1.01%
1994-11-10	0	1.980	1.980	1.990	1.980	2.000	231,200	461,086	1.9943	0.325	0.325	0.326	0.325	0.328	1,410,442	0.3269	-0.50%
1994-11-09	0	1.990	1.980	2.000	1.990	2.025	72,000	144,350	2.0049	0.326	0.325	0.328	0.326	0.332	439,238	0.3286	-0.50%
1994-11-08	0	2.000	2.000	2.025	2.000	2.025	96,500	194,270	2.0132	0.328	0.328	0.332	0.328	0.332	588,701	0.3300	-1.23%
1994-11-07	0	2.025	2.025	2.050	2.025	2.025	80,000	161,850	2.0231	0.332	0.332	0.336	0.332	0.332	488,042	0.3316	-3.57%
1994-11-04	0	2.100	2.025	2.125	2.050	2.125	140,000	292,700	2.0907	0.344	0.332	0.348	0.336	0.348	854,074	0.3427	1.20%
1994-11-03	0	2.075	2.050	2.100	2.075	2.125	163,000	340,360	2.0881	0.340	0.336	0.344	0.340	0.348	994,386	0.3423	0.00%
1994-11-02	0	2.075	2.050	2.075	2.050	2.100	211,000	438,740	2.0793	0.340	0.336	0.340	0.336	0.344	1,287,211	0.3408	1.22%
1994-11-01	0	2.050	2.050	2.100	2.050	2.150	405,000	856,690	2.1153	0.336	0.336	0.344	0.336	0.352	2,470,713	0.3467	-2.38%
1994-10-31	0	2.100	2.050	2.100	2.025	2.100	275,400	569,080	2.0664	0.344	0.336	0.344	0.332	0.344	1,680,085	0.3387	2.44%
1994-10-28	0	2.050	2.025	2.075	1.980	2.050	99,500	199,300	2.0030	0.336	0.332	0.340	0.325	0.336	607,002	0.3283	2.50%
1994-10-27	0	2.000	1.980	2.000	2.000	2.000	21,500	42,910	1.9958	0.328	0.325	0.328	0.328	0.328	131,161	0.3272	0.00%
1994-10-26	0	2.000	1.980	2.000	1.970	2.000	100,000	197,940	1.9794	0.328	0.325	0.328	0.323	0.328	610,053	0.3245	0.00%
1994-10-25	0	2.000	1.980	2.000	1.980	2.000	144,000	287,240	1.9947	0.328	0.325	0.328	0.325	0.328	878,476	0.3270	-1.23%
1994-10-24	0	2.025	1.980	2.025	2.000	2.025	122,400	245,536	2.0060	0.332	0.325	0.332	0.328	0.332	746,704	0.3288	1.25%
1994-10-21	0	2.000	1.980	2.000	2.000	2.050	259,000	518,950	2.0037	0.328	0.325	0.328	0.328	0.336	1,580,036	0.3284	0.00%
1994-10-20	0	2.000	2.000	2.050	2.000	2.000	167,000	333,940	1.9996	0.328	0.328	0.336	0.328	0.328	1,018,788	0.3278	-1.23%
1994-10-19	0	2.025	2.000	2.025	2.000	2.025	279,000	558,560	2.0020	0.332	0.328	0.332	0.328	0.332	1,702,047	0.3282	0.00%
1994-10-18	0	2.025	2.025	2.100	2.000	2.075	135,000	272,570	2.0190	0.332	0.332	0.344	0.328	0.340	823,571	0.3310	-1.22%
1994-10-17	0	2.050	2.050	2.075	2.025	2.050	219,000	447,610	2.0439	0.336	0.336	0.340	0.332	0.336	1,336,015	0.3350	0.00%
1994-10-14	0	2.050	2.050	2.100	2.050	2.100	301,100	622,197	2.0664	0.336	0.336	0.344	0.336	0.344	1,836,869	0.3387	0.00%
1994-10-12	0	2.050	2.025	2.075	2.025	2.050	113,000	229,950	2.0350	0.336	0.332	0.340	0.332	0.336	689,360	0.3336	1.23%
1994-10-11	0	2.025	2.025	2.050	2.000	2.050	464,400	941,480	2.0273	0.332	0.332	0.336	0.328	0.336	2,833,085	0.3323	0.00%
1994-10-10	0	2.025	2.000	2.025	2.000	2.075	320,500	649,775	2.0274	0.332	0.328	0.332	0.328	0.340	1,955,219	0.3323	-2.41%
1994-10-07	0	2.075	2.050	2.100	2.025	2.075	54,000	111,210	2.0594	0.340	0.336	0.344	0.332	0.340	329,428	0.3376	1.22%
1994-10-06	0	2.050	2.050	2.100	2.050	2.075	50,500	104,180	2.0630	0.336	0.336	0.344	0.336	0.340	308,077	0.3382	-1.20%
1994-10-05	0	2.075	2.075	2.150	2.075	2.100	123,000	256,370	2.0843	0.340	0.340	0.352	0.340	0.344	750,365	0.3417	-1.19%
1994-10-04	0	2.100	2.100	2.150	2.075	2.125	68,000	142,270	2.0922	0.344	0.344	0.352	0.340	0.348	414,836	0.3430	1.20%
1994-10-03	0	2.075	2.050	2.125	2.050	2.100	85,000	176,380	2.0751	0.340	0.336	0.348	0.336	0.344	518,545	0.3401	-1.66%
1994-09-30	0	2.110	2.110	2.150	2.110	2.120	105,000	221,900	2.1133	0.346	0.346	0.352	0.346	0.348	640,555	0.3464	-0.47%
1994-09-29	0	2.120	2.110	2.120	2.120	2.150	207,000	440,380	2.1274	0.348	0.346	0.348	0.348	0.352	1,262,809	0.3487	-0.47%
1994-09-28	0	2.130	2.130	2.150	2.100	2.130	67,600	142,570	2.1090	0.349	0.349	0.352	0.344	0.349	412,396	0.3457	0.47%
1994-09-27	0	2.120	2.120	2.140	2.120	2.150	33,000	70,140	2.1255	0.348	0.348	0.351	0.348	0.352	201,317	0.3484	-2.75%
1994-09-26	0	2.180	2.170	2.180	2.170	2.200	83,800	182,270	2.1751	0.357	0.356	0.357	0.356	0.361	511,224	0.3565	-0.46%
1994-09-23	0	2.190	2.180	2.200	2.180	2.200	28,000	60,960	2.1771	0.359	0.357	0.361	0.357	0.361	170,815	0.3569	-0.45%
1994-09-22	0	2.200	2.200	2.240	2.200	2.240	41,197	90,624	2.1998	0.361	0.361	0.367	0.361	0.367	251,323	0.3606	-1.79%
1994-09-20	0	2.240	2.210	2.270	2.230	2.290	115,000	259,190	2.2538	0.367	0.362	0.372	0.366	0.375	701,561	0.3694	-1.75%
1994-09-19	0	2.280	-	2.280	2.340	2.340	31,000	72,400	2.3355	0.374	-	0.374	0.384	0.384	189,116	0.3828	-2.77%
1994-09-16	0	2.380	2.380	2.400	2.350	2.430	870,000	2,078,990	2.3896	0.384	0.384	0.388	0.380	0.392	5,386,674	0.3860	-0.42%
1994-09-15	0	2.390	2.360	2.390	2.250	2.390	707,000	1,637,540	2.3162	0.386	0.381	0.386	0.363	0.386	4,377,447	0.3741	6.22%
1994-09-14	0	2.250	2.240	2.250	2.240	2.270	549,000	1,233,920	2.2476	0.363	0.362	0.363	0.362	0.367	3,399,177	0.3630	0.00%
1994-09-13	0	2.250	2.240	2.250	2.220	2.250	344,000	765,930	2.2265	0.363	0.362	0.363	0.359	0.363	2,129,903	0.3596	1.35%
1994-09-12	0	2.220	2.220	2.240	2.190	2.240	475,300	1,045,620	2.1999	0.359	0.359	0.362	0.354	0.362	2,942,858	0.3553	-0.89%
1994-09-09	0	2.240	2.240	2.250	2.180	2.250	532,300	1,170,650	2.1992	0.362	0.362	0.363	0.352	0.363	3,295,778	0.3552	1.36%
1994-09-08	0	2.210	2.200	2.240	2.190	2.260	225,500	496,710	2.2027	0.357	0.355	0.362	0.354	0.365	1,396,201	0.3558	-1.34%
1994-09-07	0	2.240	2.230	2.250	2.180	2.250	386,200	857,030	2.2191	0.362	0.360	0.363	0.352	0.363	2,391,188	0.3584	1.82%
1994-09-06	0	2.200	2.200	2.230	2.200	2.230	285,000	631,630	2.2162	0.355	0.355	0.360	0.355	0.360	1,764,600	0.3579	-2.22%
1994-09-05	0	2.250	2.210	2.260	2.200	2.250	414,000	919,370	2.2207	0.363	0.357	0.365	0.355	0.363	2,563,314	0.3587	4.17%
1994-09-02	0	2.160	2.140	2.160	2.100	2.160	464,000	981,370	2.1150	0.349	0.346	0.349	0.339	0.349	2,872,893	0.3416	3.85%
1994-09-01	0	2.080	2.070	2.100	2.050	2.110	252,000	525,810	2.0865	0.336	0.334	0.339	0.331	0.341	1,560,278	0.3370	2.46%
1994-08-31	0	2.030	2.030	2.070	2.020	2.130	440,000	907,110	2.0616	0.328	0.328	0.334	0.326	0.344	2,724,295	0.3330	-2.40%
1994-08-30	0	2.080	2.080	2.090	2.060	2.120	162,000	338,940	2.0922	0.336	0.336	0.338	0.333	0.342	1,003,036	0.3379	2.46%
1994-08-26	0	2.030	2.030	2.070	2.030	2.130	218,000	454,660	2.0856	0.328	0.328	0.334	0.328	0.344	1,349,764	0.3368	-3.33%
1994-08-25	0	2.100	2.100	2.150	2.050	2.110	329,500	685,145	2.0793	0.339	0.339	0.347	0.331	0.341	2,040,125	0.3358	0.96%
1994-08-24	0	2.080	2.030	2.080	2.070	2.140	188,000	395,930	2.1060	0.336	0.328	0.336	0.334	0.346	1,164,017	0.3401	-0.95%
1994-08-23	0	2.100	-	2.180	2.100	2.200	63,000	136,350	2.1643	0.339	-	0.352	0.339	0.355	390,070	0.3496	-5.83%
1994-08-22	0	2.230	-	2.230	2.210	2.250	320,000	713,380	2.2293	0.360	-	0.360	0.357	0.363	1,981,305	0.3601	-0.89%
1994-08-19	0	2.250	2.250	2.280	2.200	2.300	93,000	208,920	2.2465	0.363	0.363	0.368	0.355	0.371	575,817	0.3628	2.27%
1994-08-18	0	2.200	2.200	2.240	2.200	2.230	281,280	623,031	2.2150	0.355	0.355	0.362	0.355	0.360	1,741,567	0.3577	-0.45%
1994-08-17	0	2.210	2.190	2.210	2.210	2.230	407,000	901,330	2.2146	0.357	0.354	0.357	0.357	0.360	2,519,973	0.3577	0.00%
1994-08-16	0	2.210	2.210	2.240	2.200	2.270	328,000	735,720	2.2430	0.357	0.357	0.362	0.355	0.367	2,030,838	0.3623	-3.91%
1994-08-15	0	2.300	2.300	2.330	2.290	2.330	259,000	600,230	2.3175	0.371	0.371	0.376	0.370	0.376	1,603,619	0.3743	-0.86%
1994-08-12	0	2.320	2.300	2.320	2.270	2.320	114,500	261,400	2.2830	0.375	0.371	0.375	0.367	0.375	708,936	0.3687	0.00%
1994-08-11	0	2.320	2.310	2.330	2.300	2.340	316,000	733,760	2.3220	0.375	0.373	0.376	0.371	0.378	1,956,539	0.3750	-0.43%
1994-08-10	0	2.330	2.310	2.340	2.300	2.340	145,000	335,460	2.3135	0.376	0.373	0.378	0.371	0.378	897,779	0.3737	-0.43%
1994-08-09	0	2.340	2.320	2.340	2.300	2.340	135,000	314,050	2.3263	0.378	0.375	0.378	0.371	0.378	835,863	0.3757	0.00%
1994-08-08	0	2.340	2.340	2.350	2.340	2.410	678,100	1,605,530	2.3677	0.378	0.378	0.380	0.378	0.389	4,198,510	0.3824	0.00%
1994-08-05	0	2.340	2.340	2.350	2.330	2.370	325,000	761,540	2.3432	0.378	0.378	0.380	0.376	0.383	2,012,263	0.3784	0.00%
1994-08-04	0	2.340	2.340	2.360	2.300	2.360	132,900	309,435	2.3283	0.378	0.378	0.381	0.371	0.381	822,861	0.3760	1.30%
1994-08-03	0	2.310	2.310	2.350	2.300	2.350	589,700	1,368,215	2.3202	0.373	0.373	0.380	0.371	0.380	3,651,174	0.3747	0.43%
1994-08-02	0	2.300	2.290	2.300	2.250	2.310	521,000	1,191,450	2.2869	0.371	0.370	0.371	0.363	0.373	3,225,813	0.3693	2.22%
1994-08-01	0	2.250	2.250	2.260	2.220	2.260	271,500	607,380	2.2371	0.363	0.363	0.365	0.359	0.365	1,681,014	0.3613	0.00%
1994-07-29	0	2.250	2.250	2.270	2.200	2.270	194,550	433,588	2.2287	0.363	0.363	0.367	0.355	0.367	1,204,572	0.3600	0.45%
1994-07-28	0	2.240	2.230	2.290	2.230	2.290	188,000	423,110	2.2506	0.362	0.360	0.370	0.360	0.370	1,164,017	0.3635	-1.32%
1994-07-27	0	2.270	2.270	2.280	2.240	2.290	135,500	307,568	2.2699	0.367	0.367	0.368	0.362	0.370	838,959	0.3666	0.00%
1994-07-26	0	2.270	-	2.270	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1994-07-25	0	2.270	2.250	2.270	2.250	2.280	55,500	124,910	2.2506	0.367	0.363	0.367	0.363	0.368	343,633	0.3635	-0.44%
1994-07-22	0	2.280	2.260	2.290	2.280	2.280	68,000	155,040	2.2800	0.368	0.365	0.370	0.368	0.368	421,027	0.3682	0.00%
1994-07-21	0	2.280	2.270	2.330	2.280	2.280	47,000	107,000	2.2766	0.368	0.367	0.376	0.368	0.368	291,004	0.3677	-0.87%
1994-07-20	0	2.300	2.280	2.300	2.280	2.340	107,000	246,165	2.3006	0.371	0.368	0.371	0.368	0.378	662,499	0.3716	-1.71%
1994-07-19	0	2.340	2.340	2.350	2.320	2.340	180,000	419,460	2.3303	0.378	0.378	0.380	0.375	0.378	1,114,484	0.3764	-0.43%
1994-07-18	0	2.350	2.340	2.350	2.340	2.370	770,000	1,811,860	2.3531	0.380	0.378	0.380	0.378	0.383	4,767,516	0.3800	-0.42%
1994-07-15	0	2.360	2.340	2.370	2.350	2.380	818,250	1,928,453	2.3568	0.381	0.378	0.383	0.380	0.384	5,066,260	0.3806	0.85%
1994-07-14	0	2.340	-	2.340	2.330	2.360	534,500	1,250,250	2.3391	0.378	-	0.378	0.376	0.381	3,309,399	0.3778	0.43%
1994-07-13	0	2.330	2.330	2.350	2.300	2.320	144,000	332,410	2.3084	0.376	0.376	0.380	0.371	0.375	891,587	0.3728	0.43%
1994-07-12	0	2.320	2.320	2.340	2.280	2.320	455,000	1,045,265	2.2973	0.375	0.375	0.378	0.368	0.375	2,817,169	0.3710	3.11%
1994-07-11	0	2.250	2.230	2.250	2.230	2.250	145,000	324,740	2.2396	0.363	0.360	0.363	0.360	0.363	897,779	0.3617	-0.88%
1994-07-08	0	2.270	2.270	2.280	2.200	2.270	744,000	1,670,220	2.2449	0.367	0.367	0.368	0.355	0.367	4,606,535	0.3626	0.00%
1994-07-07	0	2.270	2.250	2.280	2.240	2.290	160,000	362,520	2.2658	0.367	0.363	0.368	0.362	0.370	990,653	0.3659	-0.44%
1994-07-06	0	2.280	2.280	2.300	2.280	2.310	50,000	114,770	2.2954	0.368	0.368	0.371	0.368	0.373	309,579	0.3707	-2.15%
1994-07-05	0	2.330	2.330	2.340	2.260	2.380	295,000	692,775	2.3484	0.376	0.376	0.378	0.365	0.384	1,826,516	0.3793	-0.43%
1994-07-04	0	2.340	2.340	2.370	2.340	2.390	271,100	636,240	2.3469	0.378	0.378	0.383	0.378	0.386	1,678,537	0.3790	-2.09%
1994-07-01	0	2.390	2.380	2.390	2.300	2.390	156,000	368,080	2.3595	0.386	0.384	0.386	0.371	0.386	965,886	0.3811	-1.44%
1994-06-30	0	2.425	2.400	2.450	2.325	2.425	2,550,500	6,104,800	2.3936	0.392	0.388	0.396	0.376	0.392	15,791,623	0.3866	6.59%
1994-06-29	0	2.275	2.275	2.300	2.175	2.300	732,000	1,642,150	2.2434	0.367	0.367	0.371	0.351	0.371	4,532,236	0.3623	2.25%
1994-06-28	0	2.225	2.200	2.250	2.175	2.225	347,000	763,425	2.2001	0.359	0.355	0.363	0.351	0.359	2,148,478	0.3553	4.71%
1994-06-27	0	2.125	-	2.200	2.100	2.200	277,000	593,075	2.1411	0.343	-	0.355	0.339	0.355	1,715,068	0.3458	-6.59%
1994-06-24	0	2.275	2.275	2.300	2.250	2.350	127,000	292,550	2.3035	0.367	0.367	0.371	0.363	0.380	786,331	0.3720	-2.15%
1994-06-23	0	2.325	2.300	2.350	2.225	2.350	399,000	923,750	2.3152	0.376	0.371	0.380	0.359	0.380	2,470,440	0.3739	4.49%
1994-06-22	0	2.225	2.225	2.250	2.200	2.350	376,700	865,905	2.2987	0.359	0.359	0.363	0.355	0.380	2,332,368	0.3713	-5.32%
1994-06-21	0	2.350	2.350	2.375	2.300	2.350	1,000,100	2,333,490	2.3333	0.380	0.380	0.384	0.371	0.380	6,192,199	0.3768	1.08%
1994-06-20	0	2.325	2.300	2.350	2.300	2.325	340,000	783,000	2.3029	0.376	0.371	0.380	0.371	0.376	2,105,137	0.3719	1.09%
1994-06-17	0	2.300	2.275	2.375	2.225	2.350	222,000	504,050	2.2705	0.371	0.367	0.384	0.359	0.380	1,374,531	0.3667	1.10%
1994-06-16	0	2.275	2.275	2.300	2.275	2.400	332,500	766,875	2.3064	0.367	0.367	0.371	0.367	0.388	2,058,700	0.3725	-1.09%
1994-06-15	0	2.300	2.300	2.325	2.275	2.350	161,500	373,088	2.3101	0.371	0.371	0.376	0.367	0.380	999,940	0.3731	1.10%
1994-06-10	0	2.275	2.275	2.300	2.275	2.300	147,000	335,350	2.2813	0.367	0.367	0.371	0.367	0.371	910,162	0.3685	-2.15%
1994-06-09	0	2.325	2.300	2.350	2.300	2.325	173,200	401,480	2.3180	0.376	0.371	0.380	0.371	0.376	1,072,382	0.3744	1.09%
1994-06-08	0	2.300	2.300	2.375	2.275	2.325	517,500	1,191,225	2.3019	0.371	0.371	0.384	0.367	0.376	3,204,142	0.3718	-1.08%
1994-06-07	0	2.325	2.325	2.350	2.325	2.350	390,000	907,450	2.3268	0.376	0.376	0.380	0.376	0.380	2,414,716	0.3758	0.00%
1994-06-06	0	2.325	2.325	2.350	2.325	2.375	116,000	272,550	2.3496	0.376	0.376	0.380	0.376	0.384	718,223	0.3795	0.00%
1994-06-03	0	2.325	2.300	2.350	2.300	2.325	280,500	647,538	2.3085	0.376	0.371	0.380	0.371	0.376	1,736,738	0.3728	1.09%
1994-06-02	0	2.300	2.275	2.325	2.300	2.350	363,000	839,400	2.3124	0.371	0.367	0.376	0.371	0.380	2,247,543	0.3735	-1.08%
1994-06-01	0	2.325	2.325	2.350	2.325	2.375	208,500	487,163	2.3365	0.376	0.376	0.380	0.376	0.384	1,290,944	0.3774	-3.13%
1994-05-31	0	2.400	2.350	2.400	2.350	2.400	280,000	666,825	2.3815	0.388	0.380	0.388	0.380	0.388	1,733,642	0.3846	2.13%
1994-05-30	0	2.350	2.350	2.375	2.350	2.400	89,000	211,700	2.3787	0.380	0.380	0.384	0.380	0.388	551,051	0.3842	1.08%
1994-05-27	0	2.325	2.325	2.350	2.325	2.350	161,000	377,500	2.3447	0.376	0.376	0.380	0.376	0.380	996,844	0.3787	-3.13%
1994-05-26	0	2.400	2.350	2.425	2.375	2.450	556,500	1,335,625	2.4000	0.388	0.380	0.392	0.384	0.396	3,445,614	0.3876	-1.03%
1994-05-25	0	2.425	2.400	2.425	2.375	2.475	814,300	1,971,438	2.4210	0.392	0.388	0.392	0.384	0.400	5,041,803	0.3910	-2.02%
1994-05-24	0	2.475	2.475	2.500	2.425	2.500	680,500	1,669,588	2.4535	0.400	0.400	0.404	0.392	0.404	4,213,370	0.3963	1.02%
1994-05-23	0	2.450	2.450	2.475	2.375	2.500	839,000	2,028,800	2.4181	0.396	0.396	0.400	0.384	0.404	5,194,735	0.3905	5.38%
1994-05-20	0	2.325	2.300	2.325	2.300	2.425	1,151,436	2,719,037	2.3614	0.376	0.371	0.376	0.371	0.392	7,129,207	0.3814	-3.13%
1994-05-19	0	2.400	2.375	2.400	2.350	2.425	597,000	1,431,800	2.3983	0.388	0.384	0.388	0.380	0.392	3,696,373	0.3874	2.13%
1994-05-18	0	2.350	2.325	2.375	2.275	2.375	746,000	1,747,425	2.3424	0.380	0.376	0.384	0.367	0.384	4,618,918	0.3783	2.17%
1994-05-17	0	2.300	2.300	2.350	2.300	2.350	277,000	644,350	2.3262	0.371	0.371	0.380	0.371	0.380	1,715,068	0.3757	-2.13%
1994-05-16	0	2.350	2.300	2.350	2.300	2.350	479,200	1,117,005	2.3310	0.380	0.371	0.380	0.371	0.380	2,967,005	0.3765	0.00%
1994-05-13	0	2.350	2.350	2.375	2.350	2.375	119,500	282,050	2.3603	0.380	0.380	0.384	0.380	0.384	739,894	0.3812	1.08%
1994-05-12	0	2.325	2.300	2.350	2.300	2.350	294,000	681,850	2.3192	0.376	0.371	0.380	0.371	0.380	1,820,324	0.3746	1.09%
1994-05-11	0	2.300	2.300	2.325	2.300	2.350	492,500	1,137,450	2.3095	0.371	0.371	0.376	0.371	0.380	3,049,353	0.3730	0.00%
1994-05-10	0	2.300	2.300	2.325	2.225	2.325	234,100	535,810	2.2888	0.371	0.371	0.376	0.359	0.376	1,449,449	0.3697	2.22%
1994-05-09	0	2.250	2.225	2.325	2.250	2.300	129,000	292,300	2.2659	0.363	0.359	0.376	0.363	0.371	798,714	0.3660	-2.17%
1994-05-06	0	2.300	2.275	2.325	2.250	2.325	314,000	716,600	2.2822	0.371	0.367	0.376	0.363	0.376	1,944,156	0.3686	2.22%
1994-05-05	0	2.250	2.200	2.300	2.200	2.300	623,000	1,394,925	2.2390	0.363	0.355	0.371	0.355	0.371	3,857,354	0.3616	-1.10%
1994-05-04	0	2.275	2.225	2.300	2.200	2.275	4,784,000	10,791,875	2.2558	0.367	0.359	0.371	0.355	0.367	29,620,516	0.3643	2.25%
1994-05-03	0	2.225	2.225	2.250	2.200	2.225	3,325,000	7,397,750	2.2249	0.359	0.359	0.363	0.355	0.359	20,587,002	0.3593	0.00%
1994-05-02	0	2.225	2.200	2.250	2.175	2.250	2,991,200	6,660,060	2.2266	0.359	0.355	0.363	0.351	0.363	18,520,252	0.3596	1.14%
1994-04-29	0	2.200	2.175	2.200	2.150	2.225	513,000	1,125,000	2.1930	0.355	0.351	0.355	0.347	0.359	3,176,280	0.3542	-2.22%
1994-04-28	0	2.250	2.225	2.300	2.175	2.325	3,987,800	8,739,995	2.1917	0.363	0.359	0.371	0.351	0.376	24,690,780	0.3540	2.27%
1994-04-27	0	2.200	2.200	2.250	2.150	2.250	6,267,000	13,633,125	2.1754	0.355	0.355	0.363	0.347	0.363	38,802,628	0.3513	1.15%
1994-04-26	0	2.175	2.150	2.200	2.150	2.225	229,500	501,550	2.1854	0.351	0.347	0.355	0.347	0.359	1,420,967	0.3530	1.16%
1994-04-25	0	2.150	2.150	2.175	2.100	2.275	219,000	483,250	2.2066	0.347	0.347	0.351	0.339	0.367	1,355,956	0.3564	-3.37%
1994-04-22	0	2.225	-	2.275	2.225	2.325	376,000	859,275	2.2853	0.359	-	0.367	0.359	0.376	2,328,034	0.3691	-1.11%
1994-04-21	0	2.250	2.250	2.300	2.250	2.300	363,000	826,900	2.2780	0.363	0.363	0.371	0.363	0.371	2,247,543	0.3679	-4.26%
1994-04-20	0	2.350	2.300	2.350	2.300	2.350	580,000	1,352,400	2.3317	0.380	0.371	0.380	0.371	0.380	3,591,116	0.3766	-1.05%
1994-04-19	0	2.375	2.375	2.400	2.375	2.425	235,000	562,700	2.3945	0.384	0.384	0.388	0.384	0.392	1,455,021	0.3867	-2.06%
1994-04-18	0	2.425	2.400	2.425	2.425	2.450	222,064	539,746	2.4306	0.392	0.388	0.392	0.392	0.396	1,374,927	0.3926	-3.00%
1994-04-15	0	2.500	2.475	2.525	2.500	2.600	496,200	1,270,070	2.5596	0.404	0.400	0.408	0.404	0.420	3,072,262	0.4134	-3.85%
1994-04-14	0	2.600	2.575	2.600	2.575	2.600	906,400	2,356,200	2.5995	0.420	0.416	0.420	0.416	0.420	5,612,048	0.4198	0.00%
1994-04-13	0	2.600	2.600	2.625	2.525	2.625	687,000	1,772,500	2.5801	0.420	0.420	0.424	0.408	0.424	4,253,615	0.4167	1.96%
1994-04-12	0	2.550	2.525	2.550	2.525	2.550	529,000	1,339,000	2.5312	0.412	0.408	0.412	0.408	0.412	3,275,346	0.4088	0.00%
1994-04-11	0	2.550	2.525	2.575	2.525	2.550	510,000	1,291,600	2.5325	0.412	0.408	0.416	0.408	0.412	3,157,706	0.4090	0.99%
1994-04-08	0	2.525	2.525	2.575	2.525	2.575	243,000	618,725	2.5462	0.408	0.408	0.416	0.408	0.416	1,504,554	0.4112	0.00%
1994-04-07	0	2.525	2.500	2.550	2.500	2.550	265,600	667,523	2.5133	0.408	0.404	0.412	0.404	0.412	1,644,483	0.4059	-0.98%
1994-04-06	0	2.550	2.550	2.600	2.500	2.550	701,000	1,754,250	2.5025	0.412	0.412	0.420	0.404	0.412	4,340,297	0.4042	2.00%
1994-03-31	0	2.500	2.450	2.525	2.425	2.500	359,000	891,850	2.4843	0.404	0.396	0.408	0.392	0.404	2,222,777	0.4012	0.00%
1994-03-30	0	2.500	2.475	2.525	2.425	2.500	411,000	1,021,575	2.4856	0.404	0.400	0.408	0.392	0.404	2,544,739	0.4014	0.00%
1994-03-29	0	2.500	2.500	2.525	2.500	2.525	964,000	2,410,800	2.5008	0.404	0.404	0.408	0.404	0.408	5,968,683	0.4039	0.00%
1994-03-28	0	2.500	2.500	2.525	2.500	2.575	1,091,500	2,740,590	2.5108	0.404	0.404	0.408	0.404	0.416	6,758,109	0.4055	-1.96%
1994-03-25	0	2.550	2.500	2.550	2.450	2.550	328,200	828,030	2.5229	0.412	0.404	0.412	0.396	0.412	2,032,076	0.4075	0.99%
1994-03-24	0	2.525	2.500	2.525	2.475	2.525	1,477,000	3,690,950	2.4990	0.408	0.404	0.408	0.400	0.408	9,144,963	0.4036	0.00%
1994-03-23	0	2.525	2.500	2.525	2.450	2.525	1,147,000	2,849,175	2.4840	0.408	0.404	0.408	0.396	0.408	7,101,742	0.4012	3.06%
1994-03-22	0	2.450	2.450	2.500	2.350	2.475	1,601,000	3,833,900	2.3947	0.396	0.396	0.404	0.380	0.400	9,912,719	0.3868	-1.01%
1994-03-21	0	2.475	2.425	2.475	2.425	2.750	686,100	1,746,728	2.5459	0.400	0.392	0.400	0.392	0.444	4,248,043	0.4112	-6.60%
1994-03-18	0	2.650	2.650	2.700	2.600	2.750	546,465	1,463,316	2.6778	0.428	0.428	0.436	0.420	0.444	3,383,481	0.4325	-4.50%
1994-03-17	0	2.775	2.750	2.800	2.750	2.825	443,000	1,231,400	2.7797	0.448	0.444	0.452	0.444	0.456	2,742,870	0.4489	-1.77%
1994-03-16	0	2.825	2.825	2.850	2.825	2.950	303,000	865,825	2.8575	0.456	0.456	0.460	0.456	0.476	1,876,049	0.4615	-0.88%
1994-03-15	0	2.850	2.825	2.875	2.825	2.900	750,000	2,153,150	2.8709	0.460	0.456	0.464	0.456	0.468	4,643,685	0.4637	0.00%
1994-03-14	0	2.850	2.800	2.850	2.725	2.850	1,094,500	3,081,575	2.8155	0.460	0.452	0.460	0.440	0.460	6,776,684	0.4547	1.79%
1994-03-11	0	2.800	2.800	2.825	2.775	2.825	925,500	2,581,213	2.7890	0.452	0.452	0.456	0.448	0.456	5,730,307	0.4504	0.00%
1994-03-10	0	2.800	2.775	2.825	2.675	2.850	1,433,000	4,020,750	2.8058	0.452	0.448	0.456	0.432	0.460	8,872,533	0.4532	5.66%
1994-03-09	0	2.650	2.625	2.650	2.625	2.650	1,136,500	3,003,400	2.6427	0.428	0.424	0.428	0.424	0.428	7,036,730	0.4268	0.00%
1994-03-08	0	2.650	2.625	2.650	2.625	2.700	834,000	2,218,975	2.6606	0.428	0.424	0.428	0.424	0.436	5,163,777	0.4297	0.95%
1994-03-07	0	2.625	2.600	2.650	2.600	2.700	986,000	2,616,950	2.6541	0.424	0.420	0.428	0.420	0.436	6,104,897	0.4287	-2.78%
1994-03-04	0	2.700	2.700	2.725	2.700	2.725	317,000	856,200	2.7009	0.436	0.436	0.440	0.436	0.440	1,962,731	0.4362	0.00%
1994-03-03	0	2.700	2.700	2.750	2.700	2.800	297,000	813,250	2.7382	0.436	0.436	0.444	0.436	0.452	1,838,899	0.4422	-2.70%
1994-03-02	0	2.775	2.800	2.875	2.775	2.900	540,000	1,529,200	2.8319	0.448	0.452	0.464	0.448	0.468	3,343,453	0.4574	-2.63%
1994-03-01	0	2.850	2.825	2.850	2.800	2.875	807,000	2,293,550	2.8421	0.460	0.456	0.460	0.452	0.464	4,996,605	0.4590	2.70%
1994-02-28	0	2.775	2.750	2.775	2.750	2.825	465,000	1,291,525	2.7775	0.448	0.444	0.448	0.444	0.456	2,879,084	0.4486	1.83%
1994-02-25	0	2.725	2.725	2.750	2.650	2.750	391,400	1,063,015	2.7159	0.440	0.440	0.444	0.428	0.444	2,423,384	0.4386	-4.39%
1994-02-24	0	2.850	2.850	2.900	2.850	2.950	131,500	381,375	2.9002	0.460	0.460	0.468	0.460	0.476	814,193	0.4684	-3.39%
1994-02-23	0	2.950	2.925	3.000	2.900	3.000	100,000	296,300	2.9630	0.476	0.472	0.485	0.468	0.485	619,158	0.4786	-1.67%
1994-02-22	0	3.000	2.925	3.000	2.900	3.000	287,500	845,875	2.9422	0.485	0.472	0.485	0.468	0.485	1,780,079	0.4752	1.69%
1994-02-21	0	2.950	2.925	3.000	2.900	3.000	427,600	1,269,230	2.9683	0.476	0.472	0.485	0.468	0.485	2,647,519	0.4794	-1.67%
1994-02-18	0	3.000	2.975	3.025	2.975	3.025	815,000	2,444,475	2.9994	0.485	0.480	0.489	0.480	0.489	5,046,137	0.4844	-0.83%
1994-02-17	0	3.025	3.025	3.050	3.000	3.075	327,000	992,700	3.0358	0.489	0.489	0.493	0.485	0.497	2,024,646	0.4903	-2.42%
1994-02-16	0	3.100	-	3.100	3.100	3.200	605,000	1,904,875	3.1486	0.501	-	0.501	0.501	0.517	3,745,906	0.5085	-2.36%
1994-02-15	0	3.175	3.125	3.175	3.100	3.200	197,500	623,750	3.1582	0.513	0.505	0.513	0.501	0.517	1,222,837	0.5101	1.60%
1994-02-14	0	3.125	3.150	3.200	3.100	3.200	880,000	2,756,850	3.1328	0.505	0.509	0.517	0.501	0.517	5,448,590	0.5060	-3.85%
1994-02-09	0	3.250	3.250	3.275	3.225	3.275	941,000	3,055,100	3.2467	0.525	0.525	0.529	0.521	0.529	5,826,276	0.5244	0.78%
1994-02-08	0	3.225	3.200	3.250	3.125	3.275	2,028,000	6,545,050	3.2273	0.521	0.517	0.525	0.505	0.529	12,556,523	0.5212	0.00%
1994-02-07	0	3.225	3.225	3.250	3.050	3.275	2,870,000	9,211,850	3.2097	0.521	0.521	0.525	0.493	0.529	17,769,833	0.5184	0.00%
1994-02-04	0	3.225	3.225	3.250	3.150	3.275	1,325,050	4,245,885	3.2043	0.521	0.521	0.525	0.509	0.529	8,204,152	0.5175	1.57%
1994-02-03	0	3.175	3.150	3.175	3.100	3.200	2,010,400	6,361,750	3.1644	0.513	0.509	0.513	0.501	0.517	12,447,551	0.5111	1.60%
1994-02-02	0	3.125	3.100	3.150	2.925	3.250	1,256,000	3,892,200	3.0989	0.505	0.501	0.509	0.472	0.525	7,776,624	0.5005	7.76%
1994-02-01	0	2.900	2.900	2.925	2.850	2.925	793,400	2,289,550	2.8857	0.468	0.468	0.472	0.460	0.472	4,912,399	0.4661	-0.85%
1994-01-31	0	2.925	2.900	2.925	2.900	3.025	785,500	2,313,900	2.9458	0.472	0.468	0.472	0.468	0.489	4,863,486	0.4758	-3.31%
1994-01-28	0	3.025	3.000	3.050	3.000	3.050	533,000	1,608,925	3.0186	0.489	0.485	0.493	0.485	0.493	3,300,112	0.4875	0.83%
1994-01-27	0	3.000	2.975	3.025	2.975	3.025	850,000	2,551,400	3.0016	0.485	0.480	0.489	0.480	0.489	5,262,843	0.4848	-1.64%
1994-01-26	0	3.050	3.000	3.100	3.000	3.075	754,000	2,268,150	3.0082	0.493	0.485	0.501	0.485	0.497	4,668,451	0.4858	0.00%
1994-01-25	0	3.050	3.025	3.075	3.000	3.175	765,000	2,323,250	3.0369	0.493	0.489	0.497	0.485	0.513	4,736,558	0.4905	-3.17%
1994-01-24	0	3.150	3.125	3.175	3.150	3.175	393,200	1,240,900	3.1559	0.509	0.505	0.513	0.509	0.513	2,434,529	0.5097	-0.79%
1994-01-21	0	3.175	3.125	3.200	3.100	3.175	554,000	1,747,975	3.1552	0.513	0.505	0.517	0.501	0.513	3,430,135	0.5096	1.60%
1994-01-20	0	3.125	3.125	3.150	3.125	3.300	740,000	2,360,625	3.1900	0.505	0.505	0.509	0.505	0.533	4,581,769	0.5152	-5.30%
1994-01-19	0	3.300	3.250	3.350	3.250	3.350	647,300	2,130,580	3.2915	0.533	0.525	0.541	0.525	0.541	4,007,809	0.5316	1.54%
1994-01-18	0	3.250	3.250	3.275	3.200	3.275	1,004,300	3,261,705	3.2477	0.525	0.525	0.529	0.517	0.529	6,218,203	0.5245	1.56%
1994-01-17	0	3.200	3.175	3.200	3.175	3.275	511,000	1,635,950	3.2015	0.517	0.513	0.517	0.513	0.529	3,163,897	0.5171	-0.78%
1994-01-14	0	3.225	3.225	3.275	3.125	3.275	579,000	1,860,125	3.2127	0.521	0.521	0.529	0.505	0.529	3,584,924	0.5189	4.03%
1994-01-13	0	3.100	3.100	3.125	3.100	3.300	600,100	1,919,543	3.1987	0.501	0.501	0.505	0.501	0.533	3,715,567	0.5166	-7.46%
1994-01-12	0	3.350	3.350	3.375	3.300	3.550	490,100	1,678,765	3.4254	0.541	0.541	0.545	0.533	0.573	3,034,493	0.5532	-4.96%
1994-01-11	0	3.525	3.475	3.550	3.475	3.750	934,000	3,292,225	3.5249	0.569	0.561	0.573	0.561	0.606	5,782,935	0.5693	-3.42%
1994-01-10	0	3.650	3.650	3.675	3.550	3.700	815,000	2,973,725	3.6487	0.590	0.590	0.594	0.573	0.598	5,046,137	0.5893	2.82%
1994-01-07	0	3.550	3.525	3.550	3.525	3.700	1,014,000	3,635,125	3.5849	0.573	0.569	0.573	0.569	0.598	6,278,262	0.5790	-5.33%
1994-01-06	0	3.750	3.750	3.800	3.700	4.250	2,641,850	10,310,860	3.9029	0.606	0.606	0.614	0.598	0.686	16,357,224	0.6304	-12.28%
1994-01-05	0	4.275	4.250	4.275	4.225	4.350	1,093,100	4,692,965	4.2933	0.690	0.686	0.690	0.682	0.703	6,768,015	0.6934	-0.58%
1994-01-04	0	4.300	4.300	4.325	4.125	4.400	4,800,500	20,344,550	4.2380	0.694	0.694	0.699	0.666	0.711	29,722,677	0.6845	3.61%
1994-01-03	0	4.150	4.125	4.175	4.000	4.300	1,241,500	5,164,663	4.1600	0.670	0.666	0.674	0.646	0.694	7,686,846	0.6719