Prices and Webb-site Total Returns

Celestial Asia Securities Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01049	1994-04-27			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
2026-02-24	0	1.390	1.300	1.420	1.300	1.390	260,000	350,100	1.3465	1.390	1.300	1.420	1.300	1.390	260,000	1.3465	2.96%
2026-02-23	0	1.350	1.280	1.350	1.260	1.380	176,518	240,547	1.3627	1.350	1.280	1.350	1.260	1.380	176,518	1.3627	0.00%
2026-02-20	0	1.350	1.230	1.350	1.300	1.370	140,000	189,760	1.3554	1.350	1.230	1.350	1.300	1.370	140,000	1.3554	3.85%
2026-02-16	0	1.300	1.170	1.300	1.290	1.300	136,000	175,800	1.2926	1.300	1.170	1.300	1.290	1.300	136,000	1.2926	0.78%
2026-02-13	0	1.290	1.180	1.300	1.290	1.320	140,000	182,700	1.3050	1.290	1.180	1.300	1.290	1.320	140,000	1.3050	-3.01%
2026-02-12	0	1.330	1.120	1.330	1.310	1.330	136,050	179,535	1.3196	1.330	1.120	1.330	1.310	1.330	136,050	1.3196	1.53%
2026-02-11	0	1.310	1.310	1.370	1.290	1.290	2,021	2,602	1.2875	1.310	1.310	1.370	1.290	1.290	2,021	1.2875	1.55%
2026-02-10	0	1.290	1.150	1.400	1.100	1.290	69,200	87,300	1.2616	1.290	1.150	1.400	1.100	1.290	69,200	1.2616	4.03%
2026-02-09	0	1.240	1.120	1.240	1.240	1.240	2,300	2,819	1.2257	1.240	1.120	1.240	1.240	1.240	2,300	1.2257	-0.80%
2026-02-06	0	1.250	1.100	1.250	1.250	1.250	2,002	2,502	1.2498	1.250	1.100	1.250	1.250	1.250	2,002	1.2498	5.93%
2026-02-05	0	1.180	1.100	1.180	1.250	1.250	2,000	2,500	1.2500	1.180	1.100	1.180	1.250	1.250	2,000	1.2500	-3.28%
2026-02-04	0	1.220	1.220	1.270	1.150	1.220	14,001	16,881	1.2057	1.220	1.220	1.270	1.150	1.220	14,001	1.2057	0.00%
2026-02-03	0	1.220	1.100	1.220	-	-	0	0	-	1.220	1.100	1.220	-	-	0	-	-2.40%
2026-02-02	0	1.250	1.100	1.250	-	-	2	2	1.0000	1.250	1.100	1.250	-	-	2	1.0000	0.00%
2026-01-30	0	1.250	1.150	1.250	1.110	1.250	40,000	47,200	1.1800	1.250	1.150	1.250	1.110	1.250	40,000	1.1800	-1.57%
2026-01-29	0	1.270	1.150	1.270	1.070	1.320	201,000	238,940	1.1888	1.270	1.150	1.270	1.070	1.320	201,000	1.1888	17.59%
2026-01-28	0	1.080	1.070	1.120	1.070	1.110	64,000	69,600	1.0875	1.080	1.070	1.120	1.070	1.110	64,000	1.0875	-20.59%
2026-01-27	0	1.360	1.180	1.360	1.350	1.360	23,433	31,691	1.3524	1.360	1.180	1.360	1.350	1.360	23,433	1.3524	-1.45%
2026-01-26	0	1.380	1.160	1.380	-	-	0	0	-	1.380	1.160	1.380	-	-	0	-	-8.00%
2026-01-23	0	1.500	1.050	1.490	0.860	1.500	101,800	116,808	1.1474	1.500	1.050	1.490	0.860	1.500	101,800	1.1474	59.57%
2026-01-22	0	0.940	0.860	1.020	-	-	0	0	-	0.940	0.860	1.020	-	-	0	-	0.00%
2026-01-21	0	0.940	0.860	1.030	0.850	0.940	4,640	4,093	0.8821	0.940	0.860	1.030	0.850	0.940	4,640	0.8821	-4.08%
2026-01-20	0	0.980	0.980	1.060	-	-	150	127	0.8467	0.980	0.980	1.060	-	-	150	0.8467	3.16%
2026-01-19	0	0.950	0.850	1.060	-	-	687	522	0.7598	0.950	0.850	1.060	-	-	687	0.7598	0.00%
2026-01-16	0	0.950	0.950	1.060	0.950	0.950	40,044	38,040	0.9500	0.950	0.950	1.060	0.950	0.950	40,044	0.9500	1.06%
2026-01-15	0	0.940	0.930	1.060	0.940	0.940	10,060	9,454	0.9398	0.940	0.930	1.060	0.940	0.940	10,060	0.9398	1.08%
2026-01-14	0	0.930	0.910	1.000	0.930	1.000	68,006	64,325	0.9459	0.930	0.910	1.000	0.930	1.000	68,006	0.9459	-7.00%
2026-01-13	0	1.000	1.000	1.080	1.000	1.050	6,549	6,731	1.0278	1.000	1.000	1.080	1.000	1.050	6,549	1.0278	-9.09%
2026-01-12	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2026-01-09	0	1.100	0.920	1.100	-	-	26	23	0.8846	1.100	0.920	1.100	-	-	26	0.8846	0.00%
2026-01-08	0	1.100	0.940	1.100	-	-	18	16	0.8889	1.100	0.940	1.100	-	-	18	0.8889	0.00%
2026-01-07	0	1.100	0.920	1.100	-	-	0	0	-	1.100	0.920	1.100	-	-	0	-	0.00%
2026-01-06	0	1.100	1.090	1.100	-	-	33	30	0.9091	1.100	1.090	1.100	-	-	33	0.9091	-1.79%
2026-01-05	0	1.120	0.660	1.120	-	-	45	43	0.9556	1.120	0.660	1.120	-	-	45	0.9556	0.00%
2026-01-02	0	1.120	0.960	1.120	1.140	1.140	48,100	54,812	1.1395	1.120	0.960	1.120	1.140	1.140	48,100	1.1395	5.66%
2025-12-31	0	1.060	0.960	1.120	-	-	24	22	0.9167	1.060	0.960	1.120	-	-	24	0.9167	0.00%
2025-12-30	0	1.060	0.960	1.120	-	-	284	261	0.9190	1.060	0.960	1.120	-	-	284	0.9190	0.00%
2025-12-29	0	1.060	0.960	1.120	-	-	0	0	-	1.060	0.960	1.120	-	-	0	-	0.00%
2025-12-24	0	1.060	0.960	1.120	-	-	0	0	-	1.060	0.960	1.120	-	-	0	-	0.00%
2025-12-23	0	1.060	0.960	1.060	1.060	1.060	10,000	10,600	1.0600	1.060	0.960	1.060	1.060	1.060	10,000	1.0600	0.00%
2025-12-22	0	1.060	0.960	1.120	-	-	0	0	-	1.060	0.960	1.120	-	-	0	-	0.00%
2025-12-19	0	1.060	0.960	1.120	-	-	0	0	-	1.060	0.960	1.120	-	-	0	-	0.00%
2025-12-18	0	1.060	0.960	1.080	-	-	0	0	-	1.060	0.960	1.080	-	-	0	-	0.00%
2025-12-17	0	1.060	0.960	1.100	-	-	0	0	-	1.060	0.960	1.100	-	-	0	-	0.00%
2025-12-16	0	1.060	0.960	1.120	-	-	6	5	0.8333	1.060	0.960	1.120	-	-	6	0.8333	0.00%
2025-12-15	0	1.060	0.960	1.120	-	-	0	0	-	1.060	0.960	1.120	-	-	0	-	0.00%
2025-12-12	0	1.060	0.910	1.060	-	-	166	149	0.8976	1.060	0.910	1.060	-	-	166	0.8976	0.00%
2025-12-11	0	1.060	1.040	1.060	1.060	1.060	2,020	2,138	1.0584	1.060	1.040	1.060	1.060	1.060	2,020	1.0584	0.00%
2025-12-10	0	1.060	1.060	1.080	0.980	1.060	20,050	20,343	1.0146	1.060	1.060	1.080	0.980	1.060	20,050	1.0146	0.00%
2025-12-09	0	1.060	0.870	1.060	1.100	1.100	6,003	6,602	1.0998	1.060	0.870	1.060	1.100	1.100	6,003	1.0998	17.78%
2025-12-08	0	0.900	0.790	1.100	0.890	0.900	18,000	16,080	0.8933	0.900	0.790	1.100	0.890	0.900	18,000	0.8933	0.00%
2025-12-05	0	0.900	0.820	0.990	0.900	0.900	4,000	3,600	0.9000	0.900	0.820	0.990	0.900	0.900	4,000	0.9000	23.29%
2025-12-04	0	0.730	0.710	-	-	-	14	9	0.6429	0.730	0.710	-	-	-	14	0.6429	0.00%
2025-12-03	0	0.730	0.730	-	0.730	0.730	60,000	43,800	0.7300	0.730	0.730	-	0.730	0.730	60,000	0.7300	-2.67%
2025-12-02	0	0.750	0.740	0.750	0.750	0.750	2,060	1,543	0.7490	0.750	0.740	0.750	0.750	0.750	2,060	0.7490	-3.85%
2025-12-01	0	0.780	0.750	-	-	-	0	0	-	0.780	0.750	-	-	-	0	-	0.00%
2025-11-28	0	0.780	0.750	-	-	-	0	0	-	0.780	0.750	-	-	-	0	-	0.00%
2025-11-27	0	0.780	0.750	-	-	-	5	3	0.6000	0.780	0.750	-	-	-	5	0.6000	0.00%
2025-11-26	0	0.780	0.750	-	-	-	502	358	0.7131	0.780	0.750	-	-	-	502	0.7131	0.00%
2025-11-25	0	0.780	0.750	-	-	-	12	8	0.6667	0.780	0.750	-	-	-	12	0.6667	0.00%
2025-11-24	0	0.780	0.750	0.840	-	-	127	91	0.7165	0.780	0.750	0.840	-	-	127	0.7165	0.00%
2025-11-21	0	0.780	0.750	-	0.780	0.780	2,185	1,696	0.7762	0.780	0.750	-	0.780	0.780	2,185	0.7762	-7.14%
2025-11-20	0	0.840	0.820	-	-	-	480	379	0.7896	0.840	0.820	-	-	-	480	0.7896	0.00%
2025-11-19	0	0.840	0.800	-	-	-	0	0	-	0.840	0.800	-	-	-	0	-	0.00%
2025-11-18	0	0.840	0.810	-	-	-	120	93	0.7750	0.840	0.810	-	-	-	120	0.7750	0.00%
2025-11-17	0	0.840	0.810	-	-	-	60	46	0.7667	0.840	0.810	-	-	-	60	0.7667	0.00%
2025-11-14	0	0.840	0.800	-	-	-	0	0	-	0.840	0.800	-	-	-	0	-	0.00%
2025-11-13	0	0.840	0.800	-	-	-	0	0	-	0.840	0.800	-	-	-	0	-	0.00%
2025-11-12	0	0.840	0.800	-	-	-	0	0	-	0.840	0.800	-	-	-	0	-	0.00%
2025-11-11	0	0.840	0.800	-	-	-	981	755	0.7696	0.840	0.800	-	-	-	981	0.7696	0.00%
2025-11-10	0	0.840	0.700	1.000	0.830	0.840	10,186	8,464	0.8309	0.840	0.700	1.000	0.830	0.840	10,186	0.8309	5.00%
2025-11-07	0	0.800	0.800	0.840	0.101	0.840	25,380	14,478	0.5704	0.800	0.800	0.840	0.101	0.840	25,380	0.5704	-4.76%
2025-11-06	0	0.840	-	0.980	-	-	0	0	-	0.840	-	0.980	-	-	0	-	0.00%
2025-11-05	0	0.840	0.750	0.950	-	-	0	0	-	0.840	0.750	0.950	-	-	0	-	0.00%
2025-11-04	0	0.840	0.840	-	0.830	0.840	16,000	13,360	0.8350	0.840	0.840	-	0.830	0.840	16,000	0.8350	1.20%
2025-11-03	0	0.830	0.830	1.030	0.830	0.830	19,443	16,094	0.8278	0.830	0.830	1.030	0.830	0.830	19,443	0.8278	-5.68%
2025-10-31	0	0.880	0.830	1.030	-	-	450	360	0.8000	0.880	0.830	1.030	-	-	450	0.8000	0.00%
2025-10-30	0	0.880	0.830	0.990	-	-	0	0	-	0.880	0.830	0.990	-	-	0	-	0.00%
2025-10-28	0	0.880	0.870	1.000	-	-	102	82	0.8039	0.880	0.870	1.000	-	-	102	0.8039	0.00%
2025-10-27	0	0.880	0.830	1.030	0.880	0.880	6,000	5,280	0.8800	0.880	0.830	1.030	0.880	0.880	6,000	0.8800	0.00%
2025-10-24	0	0.880	0.860	1.020	0.880	0.880	4,000	3,520	0.8800	0.880	0.860	1.020	0.880	0.880	4,000	0.8800	-3.30%
2025-10-23	0	0.910	0.850	1.040	-	-	0	0	-	0.910	0.850	1.040	-	-	0	-	0.00%
2025-10-22	0	0.910	0.900	1.050	0.910	0.910	4,001	3,640	0.9098	0.910	0.900	1.050	0.910	0.910	4,001	0.9098	0.00%
2025-10-21	0	0.910	0.910	1.050	0.900	0.930	10,000	9,240	0.9240	0.910	0.910	1.050	0.900	0.930	10,000	0.9240	-2.15%
2025-10-20	0	0.930	0.860	0.930	-	-	8	6	0.7500	0.930	0.860	0.930	-	-	8	0.7500	-2.11%
2025-10-17	0	0.950	0.880	0.950	-	-	27	22	0.8148	0.950	0.880	0.950	-	-	27	0.8148	-2.06%
2025-10-16	0	0.970	0.910	0.980	0.860	0.980	42,592	37,631	0.8835	0.970	0.910	0.980	0.860	0.980	42,592	0.8835	4.30%
2025-10-15	0	0.930	0.860	0.980	-	-	725	616	0.8497	0.930	0.860	0.980	-	-	725	0.8497	0.00%
2025-10-14	0	0.930	0.880	1.100	-	-	19,231	17,883	0.9299	0.930	0.880	1.100	-	-	19,231	0.9299	0.00%
2025-10-13	0	0.930	0.810	0.960	0.930	0.960	52,002	49,601	0.9538	0.930	0.810	0.960	0.930	0.960	52,002	0.9538	-3.12%
2025-10-10	0	0.960	0.940	0.970	0.960	0.970	70,006	72,685	1.0383	0.960	0.940	0.970	0.960	0.970	70,006	1.0383	-8.57%
2025-10-09	0	1.050	1.050	1.090	1.010	1.070	78,046	79,725	1.0215	1.050	1.050	1.090	1.010	1.070	78,046	1.0215	-5.41%
2025-10-08	0	1.110	1.070	1.130	0.850	1.110	374,018	389,058	1.0402	1.110	1.070	1.130	0.850	1.110	374,018	1.0402	-11.90%
2025-10-06	0	1.260	1.260	1.300	1.200	1.300	170,000	214,260	1.2604	1.260	1.260	1.300	1.200	1.300	170,000	1.2604	-5.26%
2025-10-03	0	1.330	1.280	1.330	1.210	1.380	224,001	283,301	1.2647	1.330	1.280	1.330	1.210	1.380	224,001	1.2647	-2.21%
2025-10-02	0	1.360	1.360	1.400	1.090	1.670	2,394,197	3,423,046	1.4297	1.360	1.360	1.400	1.090	1.670	2,394,197	1.4297	43.16%
2025-09-30	1	0.950	0.950	1.100	0.890	0.890	20,078	17,870	0.8900	0.950	0.950	1.100	0.890	0.890	20,078	0.8900	10.47%
2025-09-29	0	0.860	0.860	-	0.860	0.860	2,000	1,720	0.8600	0.860	0.860	-	0.860	0.860	2,000	0.8600	0.00%
2025-09-26	0	0.860	0.850	0.860	-	-	270	216	0.8000	0.860	0.850	0.860	-	-	270	0.8000	-2.27%
2025-09-25	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	0.00%
2025-09-24	0	0.880	0.830	0.990	-	-	0	0	-	0.880	0.830	0.990	-	-	0	-	0.00%
2025-09-23	0	0.880	0.830	0.990	-	-	0	0	-	0.880	0.830	0.990	-	-	0	-	0.00%
2025-09-22	0	0.880	0.830	0.990	-	-	27	21	0.7778	0.880	0.830	0.990	-	-	27	0.7778	0.00%
2025-09-19	0	0.880	0.830	0.990	-	-	0	0	-	0.880	0.830	0.990	-	-	0	-	0.00%
2025-09-18	0	0.880	0.830	0.990	-	-	450	364	0.8089	0.880	0.830	0.990	-	-	450	0.8089	0.00%
2025-09-17	0	0.880	0.830	0.990	-	-	0	0	-	0.880	0.830	0.990	-	-	0	-	0.00%
2025-09-16	0	0.880	0.880	0.990	0.830	0.920	62,257	52,138	0.8375	0.880	0.880	0.990	0.830	0.920	62,257	0.8375	-4.35%
2025-09-15	0	0.920	0.900	1.050	0.920	0.940	4,920	4,516	0.9179	0.920	0.900	1.050	0.920	0.940	4,920	0.9179	-2.13%
2025-09-12	0	0.940	0.890	1.030	0.940	0.940	2,318	2,178	0.9396	0.940	0.890	1.030	0.940	0.940	2,318	0.9396	-8.74%
2025-09-11	0	1.030	0.940	1.030	0.990	1.030	20,114	20,223	1.0054	1.030	0.940	1.030	0.990	1.030	20,114	1.0054	8.42%
2025-09-10	0	0.950	0.940	0.980	-	-	264	237	0.8977	0.950	0.940	0.980	-	-	264	0.8977	0.00%
2025-09-09	0	0.950	0.950	0.960	0.930	0.930	2,003	1,862	0.9296	0.950	0.950	0.960	0.930	0.930	2,003	0.9296	5.56%
2025-09-08	0	0.900	0.860	0.930	0.880	0.900	48,036	42,769	0.8904	0.900	0.860	0.930	0.880	0.900	48,036	0.8904	8.43%
2025-09-05	0	0.830	0.830	0.930	0.820	0.830	45,222	38,302	0.8470	0.830	0.830	0.930	0.820	0.830	45,222	0.8470	-4.60%
2025-09-04	0	0.870	0.860	0.920	-	-	0	0	-	0.870	0.860	0.920	-	-	0	-	0.00%
2025-09-03	0	0.870	0.830	0.910	0.790	0.920	283,149	233,985	0.8264	0.870	0.830	0.910	0.790	0.920	283,149	0.8264	-6.45%
2025-09-02	0	0.930	0.920	0.980	0.870	0.940	48,000	43,520	0.9067	0.930	0.920	0.980	0.870	0.940	48,000	0.9067	-6.06%
2025-09-01	0	0.990	0.850	0.990	1.000	1.000	28,072	28,058	0.9995	0.990	0.850	0.990	1.000	1.000	28,072	0.9995	7.61%
2025-08-29	0	0.920	0.800	0.920	-	-	24	18	0.7500	0.920	0.800	0.920	-	-	24	0.7500	-1.08%
2025-08-28	0	0.930	0.820	0.980	0.930	0.930	20,000	18,600	0.9300	0.930	0.820	0.980	0.930	0.930	20,000	0.9300	5.68%
2025-08-27	0	0.880	0.880	1.000	-	-	0	0	-	0.880	0.880	1.000	-	-	0	-	0.00%
2025-08-26	0	0.880	0.880	0.960	0.830	0.960	12,040	10,313	0.8566	0.880	0.880	0.960	0.830	0.960	12,040	0.8566	-2.22%
2025-08-25	0	0.900	0.820	0.960	-	-	0	0	-	0.900	0.820	0.960	-	-	0	-	0.00%
2025-08-22	0	0.900	0.820	0.950	-	-	0	0	-	0.900	0.820	0.950	-	-	0	-	0.00%
2025-08-21	0	0.900	0.840	0.960	0.900	0.900	30,017	27,013	0.8999	0.900	0.840	0.960	0.900	0.900	30,017	0.8999	0.00%
2025-08-20	0	0.900	0.880	0.900	0.860	0.900	48,000	41,880	0.8725	0.900	0.880	0.900	0.860	0.900	48,000	0.8725	3.45%
2025-08-19	0	0.870	0.720	0.870	-	-	2	1	0.5000	0.870	0.720	0.870	-	-	2	0.5000	0.00%
2025-08-18	0	0.870	0.870	1.050	0.830	0.860	48,800	41,076	0.8417	0.870	0.870	1.050	0.830	0.860	48,800	0.8417	-5.43%
2025-08-15	0	0.920	0.920	1.030	0.900	0.900	4,036	3,632	0.8999	0.920	0.920	1.030	0.900	0.900	4,036	0.8999	-2.13%
2025-08-14	0	0.940	0.940	1.080	0.920	0.980	74,025	69,422	0.9378	0.940	0.940	1.080	0.920	0.980	74,025	0.9378	-3.09%
2025-08-13	0	0.970	0.970	1.090	0.960	0.960	6,003	5,762	0.9599	0.970	0.970	1.090	0.960	0.960	6,003	0.9599	1.04%
2025-08-12	0	0.960	0.960	1.090	0.960	1.100	82,001	83,420	1.0173	0.960	0.960	1.090	0.960	1.100	82,001	1.0173	-8.57%
2025-08-11	0	1.050	1.000	1.050	-	-	429	420	0.9790	1.050	1.000	1.050	-	-	429	0.9790	0.00%
2025-08-08	0	1.050	1.010	1.150	-	-	0	0	-	1.050	1.010	1.150	-	-	0	-	0.00%
2025-08-07	0	1.050	1.040	1.160	1.000	1.150	64,240	69,342	1.0794	1.050	1.040	1.160	1.000	1.150	64,240	1.0794	-0.94%
2025-08-06	0	1.060	0.940	1.120	-	-	0	0	-	1.060	0.940	1.120	-	-	0	-	0.00%
2025-08-05	0	1.060	0.920	1.120	-	-	0	0	-	1.060	0.920	1.120	-	-	0	-	0.00%
2025-08-04	0	1.060	0.990	1.100	1.030	1.060	30,001	31,220	1.0406	1.060	0.990	1.100	1.030	1.060	30,001	1.0406	1.92%
2025-08-01	0	1.040	0.930	1.040	-	-	32	28	0.8750	1.040	0.930	1.040	-	-	32	0.8750	-0.95%
2025-07-31	0	1.050	0.940	1.090	-	-	10	9	0.9000	1.050	0.940	1.090	-	-	10	0.9000	0.00%
2025-07-30	0	1.050	1.000	1.050	1.000	1.050	18,066	18,364	1.0165	1.050	1.000	1.050	1.000	1.050	18,066	1.0165	1.94%
2025-07-29	0	1.030	1.030	1.140	-	-	509	500	0.9823	1.030	1.030	1.140	-	-	509	0.9823	0.00%
2025-07-28	0	1.030	1.030	1.120	1.020	1.030	12,006	12,285	1.0232	1.030	1.030	1.120	1.020	1.030	12,006	1.0232	0.98%
2025-07-25	0	1.020	1.020	1.080	1.020	1.030	12,004	12,303	1.0249	1.020	1.020	1.080	1.020	1.030	12,004	1.0249	-2.86%
2025-07-24	0	1.050	1.030	1.100	1.050	1.050	8,006	8,406	1.0500	1.050	1.030	1.100	1.050	1.050	8,006	1.0500	-5.41%
2025-07-23	0	1.110	1.030	1.110	1.050	1.110	15,667	16,627	1.0613	1.110	1.030	1.110	1.050	1.110	15,667	1.0613	2.78%
2025-07-22	0	1.080	1.070	1.170	1.060	1.180	57,101	61,825	1.0827	1.080	1.070	1.170	1.060	1.180	57,101	1.0827	2.86%
2025-07-21	0	1.050	1.050	1.190	1.050	1.060	45,075	47,595	1.0559	1.050	1.050	1.190	1.050	1.060	45,075	1.0559	-4.55%
2025-07-18	0	1.100	1.100	1.200	1.070	1.150	44,000	49,860	1.1332	1.100	1.100	1.200	1.070	1.150	44,000	1.1332	0.00%
2025-07-17	0	1.100	1.080	1.270	1.100	1.100	4,004	4,404	1.0999	1.100	1.080	1.270	1.100	1.100	4,004	1.0999	-1.79%
2025-07-16	0	1.120	1.120	1.220	1.100	1.200	82,000	93,920	1.1454	1.120	1.120	1.220	1.100	1.200	82,000	1.1454	-6.67%
2025-07-15	0	1.200	1.200	1.250	1.160	1.310	274,000	335,120	1.2231	1.200	1.200	1.250	1.160	1.310	274,000	1.2231	-6.25%
2025-07-14	0	1.280	1.220	1.280	1.170	1.300	262,000	326,380	1.2457	1.280	1.220	1.280	1.170	1.300	262,000	1.2457	-7.25%
2025-07-11	0	1.380	1.350	1.390	1.100	1.500	1,119,527	1,443,205	1.2891	1.380	1.350	1.390	1.100	1.500	1,119,527	1.2891	25.45%
2025-07-10	0	1.100	1.100	1.150	1.050	1.150	126,000	137,040	1.0876	1.100	1.100	1.150	1.050	1.150	126,000	1.0876	-4.35%
2025-07-09	0	1.150	1.120	1.240	1.100	1.300	334,018	393,301	1.1775	1.150	1.120	1.240	1.100	1.300	334,018	1.1775	2.68%
2025-07-08	0	1.120	1.150	1.220	1.040	1.120	100,320	111,776	1.1142	1.120	1.150	1.220	1.040	1.120	100,320	1.1142	9.80%
2025-07-07	0	1.020	-	1.090	-	-	0	0	-	1.020	-	1.090	-	-	0	-	0.00%
2025-07-04	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
2025-07-03	0	1.020	-	1.090	-	-	0	0	-	1.020	-	1.090	-	-	0	-	0.00%
2025-07-02	0	1.020	0.800	1.090	-	-	0	0	-	1.020	0.800	1.090	-	-	0	-	0.00%
2025-06-30	0	1.020	-	1.090	-	-	31	23	0.7419	1.020	-	1.090	-	-	31	0.7419	0.00%
2025-06-27	0	1.020	0.980	1.090	-	-	12	11	0.9167	1.020	0.980	1.090	-	-	12	0.9167	0.00%
2025-06-26	0	1.020	-	1.090	-	-	0	0	-	1.020	-	1.090	-	-	0	-	0.00%
2025-06-25	0	1.020	0.960	1.080	1.010	1.020	8,267	8,370	1.0125	1.020	0.960	1.080	1.010	1.020	8,267	1.0125	21.43%
2025-06-24	0	0.840	0.830	1.000	0.840	0.900	14,650	12,640	0.8628	0.840	0.830	1.000	0.840	0.900	14,650	0.8628	2.44%
2025-06-23	0	0.820	0.820	0.960	0.820	0.820	2,255	1,841	0.8164	0.820	0.820	0.960	0.820	0.820	2,255	0.8164	0.00%
2025-06-20	0	0.820	0.820	1.060	0.800	0.800	3,350	2,639	0.7878	0.820	0.820	1.060	0.800	0.800	3,350	0.7878	-14.58%
2025-06-19	0	0.960	-	1.080	-	-	0	0	-	0.960	-	1.080	-	-	0	-	0.00%
2025-06-18	0	0.960	0.850	1.080	0.960	0.960	2,005	1,924	0.9596	0.960	0.850	1.080	0.960	0.960	2,005	0.9596	-4.00%
2025-06-17	0	1.000	0.960	1.090	-	-	187	177	0.9465	1.000	0.960	1.090	-	-	187	0.9465	0.00%
2025-06-16	0	1.000	0.960	1.100	-	-	240	228	0.9500	1.000	0.960	1.100	-	-	240	0.9500	0.00%
2025-06-13	0	1.000	0.960	1.100	-	-	720	669	0.9292	1.000	0.960	1.100	-	-	720	0.9292	0.00%
2025-06-12	0	1.000	0.960	1.010	1.000	1.000	2,031	2,028	0.9985	1.000	0.960	1.010	1.000	1.000	2,031	0.9985	-1.96%
2025-06-11	0	1.020	0.970	1.090	1.020	1.190	46,734	53,503	1.1448	1.020	0.970	1.090	1.020	1.190	46,734	1.1448	-2.86%
2025-06-10	0	1.050	0.960	1.190	-	-	4	3	0.7500	1.050	0.960	1.190	-	-	4	0.7500	0.00%
2025-06-09	0	1.050	0.960	1.190	-	-	36	33	0.9167	1.050	0.960	1.190	-	-	36	0.9167	0.00%
2025-06-06	0	1.050	0.960	1.190	-	-	61	57	0.9344	1.050	0.960	1.190	-	-	61	0.9344	0.00%
2025-06-05	0	1.050	0.960	1.100	-	-	18	18	1.0000	1.050	0.960	1.100	-	-	18	1.0000	0.00%
2025-06-04	0	1.050	0.960	1.100	-	-	123	123	1.0000	1.050	0.960	1.100	-	-	123	1.0000	0.00%
2025-06-03	0	1.050	0.960	1.100	-	-	0	0	-	1.050	0.960	1.100	-	-	0	-	0.00%
2025-06-02	0	1.050	0.960	1.100	-	-	180	165	0.9167	1.050	0.960	1.100	-	-	180	0.9167	0.00%
2025-05-30	0	1.050	0.950	1.190	-	-	57	54	0.9474	1.050	0.950	1.190	-	-	57	0.9474	0.00%
2025-05-29	0	1.050	0.950	1.050	1.050	1.110	50,000	54,700	1.0940	1.050	0.950	1.050	1.050	1.110	50,000	1.0940	-0.94%
2025-05-28	0	1.060	1.040	1.150	1.060	1.060	12,000	12,720	1.0600	1.060	1.040	1.150	1.060	1.060	12,000	1.0600	-3.64%
2025-05-27	0	1.100	1.000	1.170	1.100	1.120	42,016	46,257	1.1009	1.100	1.000	1.170	1.100	1.120	42,016	1.1009	1.85%
2025-05-26	0	1.080	1.080	1.100	1.080	1.080	14,032	15,150	1.0797	1.080	1.080	1.100	1.080	1.080	14,032	1.0797	9.09%
2025-05-23	0	0.990	0.730	1.010	-	-	6	4	0.6667	0.990	0.730	1.010	-	-	6	0.6667	0.00%
2025-05-22	0	0.990	0.820	1.100	-	-	602	469	0.7791	0.990	0.820	1.100	-	-	602	0.7791	0.00%
2025-05-21	0	0.990	0.650	1.100	-	-	0	0	-	0.990	0.650	1.100	-	-	0	-	0.00%
2025-05-20	0	0.990	-	1.120	0.990	0.990	3,804	3,675	0.9661	0.990	-	1.120	0.990	0.990	3,804	0.9661	1.02%
2025-05-19	0	0.980	0.980	1.120	-	-	0	0	-	0.980	0.980	1.120	-	-	0	-	0.00%
2025-05-16	0	0.980	0.950	1.100	-	-	371	326	0.8787	0.980	0.950	1.100	-	-	371	0.8787	0.00%
2025-05-15	0	0.980	0.940	1.100	0.730	1.030	24,077	21,986	0.9132	0.980	0.940	1.100	0.730	1.030	24,077	0.9132	-14.78%
2025-05-14	0	1.150	1.150	1.220	1.080	1.710	269,044	387,682	1.4410	1.150	1.150	1.220	1.080	1.710	269,044	1.4410	-2.54%
2025-05-13	0	1.180	1.000	1.180	1.180	1.180	6,003	7,083	1.1799	1.180	1.000	1.180	1.180	1.180	6,003	1.1799	-0.84%
2025-05-12	0	1.190	0.940	1.190	1.130	1.200	46,030	53,047	1.1524	1.190	0.940	1.190	1.130	1.200	46,030	1.1524	14.42%
2025-05-09	0	1.040	1.040	1.160	1.040	1.040	3,702	3,822	1.0324	1.040	1.040	1.160	1.040	1.040	3,702	1.0324	-14.75%
2025-05-08	0	1.220	0.900	1.220	1.140	1.240	28,204	33,183	1.1765	1.220	0.900	1.220	1.140	1.240	28,204	1.1765	19.61%
2025-05-07	0	1.020	1.020	1.100	1.020	1.240	60,000	63,560	1.0593	1.020	1.020	1.100	1.020	1.240	60,000	1.0593	-19.05%
2025-05-06	0	1.260	0.900	1.330	1.090	1.260	8,300	9,598	1.1564	1.260	0.900	1.330	1.090	1.260	8,300	1.1564	20.00%
2025-05-02	0	1.050	1.050	-	0.880	1.050	16,525	16,340	0.9888	1.050	1.050	-	0.880	1.050	16,525	0.9888	23.53%
2025-04-30	0	0.850	0.600	0.850	0.850	0.850	2,014	1,707	0.8476	0.850	0.600	0.850	0.850	0.850	2,014	0.8476	21.43%
2025-04-29	0	0.700	0.520	0.700	0.600	0.700	10,000	6,400	0.6400	0.700	0.520	0.700	0.600	0.700	10,000	0.6400	16.67%
2025-04-28	0	0.600	0.375	-	-	-	18	5	0.2778	0.600	0.375	-	-	-	18	0.2778	0.00%
2025-04-25	0	0.600	0.450	-	-	-	0	0	-	0.600	0.450	-	-	-	0	-	0.00%
2025-04-24	0	0.600	0.480	-	-	-	6	2	0.3333	0.600	0.480	-	-	-	6	0.3333	0.00%
2025-04-23	0	0.600	0.520	0.770	-	-	21	9	0.4286	0.600	0.520	0.770	-	-	21	0.4286	0.00%
2025-04-22	0	0.600	0.600	0.770	-	-	313	175	0.5591	0.600	0.600	0.770	-	-	313	0.5591	0.00%
2025-04-17	0	0.600	0.570	0.700	0.420	0.600	278,300	137,656	0.4946	0.600	0.570	0.700	0.420	0.600	278,300	0.4946	-14.29%
2025-04-16	0	0.700	0.500	-	0.700	0.700	2,703	1,870	0.6918	0.700	0.500	-	0.700	0.700	2,703	0.6918	0.00%
2025-04-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-10.26%
2025-04-14	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2025-04-11	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-10	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-09	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-08	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-07	0	0.780	0.500	0.780	0.700	0.780	12,180	9,308	0.7642	0.780	0.500	0.780	0.700	0.780	12,180	0.7642	0.00%
2025-04-03	0	0.780	0.780	1.000	0.780	0.840	6,000	4,820	0.8033	0.780	0.780	1.000	0.780	0.840	6,000	0.8033	-8.24%
2025-04-02	0	0.850	0.820	-	-	-	60	44	0.7333	0.850	0.820	-	-	-	60	0.7333	0.00%
2025-04-01	0	0.850	0.800	-	-	-	12	8	0.6667	0.850	0.800	-	-	-	12	0.6667	0.00%
2025-03-31	0	0.850	0.790	-	-	-	1	0	-	0.850	0.790	-	-	-	1	-	0.00%
2025-03-28	0	0.850	0.820	1.060	-	-	0	0	-	0.850	0.820	1.060	-	-	0	-	0.00%
2025-03-27	0	0.850	0.800	1.060	-	-	6	4	0.6667	0.850	0.800	1.060	-	-	6	0.6667	0.00%
2025-03-26	0	0.850	0.800	1.060	-	-	6	4	0.6667	0.850	0.800	1.060	-	-	6	0.6667	0.00%
2025-03-25	0	0.850	0.800	0.850	-	-	14	10	0.7143	0.850	0.800	0.850	-	-	14	0.7143	0.00%
2025-03-24	0	0.850	0.820	1.050	-	-	11	8	0.7273	0.850	0.820	1.050	-	-	11	0.7273	0.00%
2025-03-21	0	0.850	0.760	1.000	0.850	0.850	8,005	6,804	0.8500	0.850	0.760	1.000	0.850	0.850	8,005	0.8500	-15.84%
2025-03-20	0	1.010	0.890	1.050	-	-	9	7	0.7778	1.010	0.890	1.050	-	-	9	0.7778	0.00%
2025-03-19	0	1.010	0.700	1.060	-	-	6	4	0.6667	1.010	0.700	1.060	-	-	6	0.6667	0.00%
2025-03-18	0	1.010	0.990	1.050	0.980	1.010	10,068	10,024	0.9956	1.010	0.990	1.050	0.980	1.010	10,068	0.9956	1.00%
2025-03-17	0	1.000	0.980	1.000	1.000	1.010	12,951	13,050	1.0076	1.000	0.980	1.000	1.000	1.010	12,951	1.0076	-2.91%
2025-03-14	0	1.030	0.980	1.030	1.030	1.030	2,151	2,203	1.0242	1.030	0.980	1.030	1.030	1.030	2,151	1.0242	-4.63%
2025-03-13	0	1.080	1.020	1.080	1.110	1.110	10,600	11,706	1.1043	1.080	1.020	1.080	1.110	1.110	10,600	1.1043	4.85%
2025-03-12	0	1.030	0.980	1.120	-	-	1	0	-	1.030	0.980	1.120	-	-	1	-	0.00%
2025-03-11	0	1.030	1.020	1.190	1.030	1.030	12,012	12,372	1.0300	1.030	1.020	1.190	1.030	1.030	12,012	1.0300	-7.21%
2025-03-10	0	1.110	1.050	1.170	1.100	1.190	24,030	27,948	1.1630	1.110	1.050	1.170	1.100	1.190	24,030	1.1630	-4.31%
2025-03-07	0	1.160	1.040	1.170	0.880	1.160	19,424	19,873	1.0231	1.160	1.040	1.170	0.880	1.160	19,424	1.0231	0.87%
2025-03-06	0	1.150	1.000	1.160	1.130	1.150	14,037	16,057	1.1439	1.150	1.000	1.160	1.130	1.150	14,037	1.1439	-1.71%
2025-03-05	0	1.170	1.010	1.180	1.170	1.170	2,105	2,458	1.1677	1.170	1.010	1.180	1.170	1.170	2,105	1.1677	8.33%
2025-03-04	0	1.080	-	1.170	1.080	1.080	2,000	2,160	1.0800	1.080	-	1.170	1.080	1.080	2,000	1.0800	0.00%
2025-03-03	0	1.080	0.990	1.110	1.080	1.130	30,087	33,354	1.1086	1.080	0.990	1.110	1.080	1.130	30,087	1.1086	-12.20%
2025-02-28	0	1.230	1.150	1.230	1.060	1.230	32,331	37,073	1.1467	1.230	1.150	1.230	1.060	1.230	32,331	1.1467	-2.38%
2025-02-27	0	1.260	1.180	1.200	1.120	1.260	57,065	67,324	1.1798	1.260	1.180	1.200	1.120	1.260	57,065	1.1798	-2.33%
2025-02-26	0	1.290	0.980	1.290	0.950	1.300	348,298	398,729	1.1448	1.290	0.980	1.290	0.950	1.300	348,298	1.1448	17.27%
2025-02-25	0	1.100	1.000	1.100	0.940	1.100	49,511	52,621	1.0628	1.100	1.000	1.100	0.940	1.100	49,511	1.0628	0.00%
2025-02-24	0	1.100	0.890	1.100	0.930	1.120	210,084	201,680	0.9600	1.100	0.890	1.100	0.930	1.120	210,084	0.9600	13.40%
2025-02-21	0	0.970	0.850	0.970	0.880	0.970	19,200	18,024	0.9388	0.970	0.850	0.970	0.880	0.970	19,200	0.9388	3.19%
2025-02-20	0	0.940	0.820	0.940	0.850	0.940	114,685	104,527	0.9114	0.940	0.820	0.940	0.850	0.940	114,685	0.9114	14.63%
2025-02-19	0	0.820	0.820	0.880	0.500	0.820	188,820	136,680	0.7239	0.820	0.820	0.880	0.500	0.820	188,820	0.7239	64.00%
2025-02-18	0	0.500	0.500	0.650	0.355	0.500	42,084	18,811	0.4470	0.500	0.500	0.650	0.355	0.500	42,084	0.4470	26.58%
2025-02-17	0	0.395	0.395	0.440	0.395	0.420	125,027	51,269	0.4101	0.395	0.395	0.440	0.395	0.420	125,027	0.4101	-8.14%
2025-02-14	0	0.430	0.420	0.445	0.430	0.490	44,727	20,621	0.4610	0.430	0.420	0.445	0.430	0.490	44,727	0.4610	-14.00%
2025-02-13	0	0.500	-	0.500	0.500	0.500	198,625	99,300	0.4999	0.500	-	0.500	0.500	0.500	198,625	0.4999	0.00%
2025-02-12	0	0.500	0.500	-	0.500	0.500	2,043	1,020	0.4993	0.500	0.500	-	0.500	0.500	2,043	0.4993	0.00%
2025-02-11	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-02-10	0	0.500	0.480	0.750	0.500	0.510	42,003	21,081	0.5019	0.500	0.480	0.750	0.500	0.510	42,003	0.5019	-3.85%
2025-02-07	0	0.520	0.510	0.750	0.520	0.520	3,380	1,715	0.5074	0.520	0.510	0.750	0.520	0.520	3,380	0.5074	0.00%
2025-02-06	0	0.520	0.520	0.750	0.510	0.510	2,090	1,063	0.5086	0.520	0.520	0.750	0.510	0.510	2,090	0.5086	4.00%
2025-02-05	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-02-04	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-02-03	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-28	0	0.500	0.450	-	-	-	0	0	-	0.500	0.450	-	-	-	0	-	0.00%
2025-01-27	0	0.500	0.450	-	-	-	120	51	0.4250	0.500	0.450	-	-	-	120	0.4250	0.00%
2025-01-24	0	0.500	0.480	-	0.480	0.500	6,000	2,960	0.4933	0.500	0.480	-	0.480	0.500	6,000	0.4933	2.04%
2025-01-23	0	0.490	0.450	0.470	-	-	1,156	501	0.4334	0.490	0.450	0.470	-	-	1,156	0.4334	-2.00%
2025-01-22	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-21	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-20	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-17	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-16	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-15	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-14	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-13	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2025-01-10	0	0.500	0.500	-	0.500	0.500	10,048	5,023	0.4999	0.500	0.500	-	0.500	0.500	10,048	0.4999	-7.41%
2025-01-09	0	0.540	0.500	-	-	-	1	0	-	0.540	0.500	-	-	-	1	-	0.00%
2025-01-08	0	0.540	0.500	-	-	-	32	15	0.4688	0.540	0.500	-	-	-	32	0.4688	0.00%
2025-01-07	0	0.540	0.500	0.700	-	-	426	221	0.5188	0.540	0.500	0.700	-	-	426	0.5188	0.00%
2025-01-06	0	0.540	0.510	0.650	-	-	0	0	-	0.540	0.510	0.650	-	-	0	-	0.00%
2025-01-03	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	8.00%
2025-01-02	0	0.500	0.500	-	0.500	0.500	3,066	1,511	0.4928	0.500	0.500	-	0.500	0.500	3,066	0.4928	-3.85%
2024-12-31	0	0.520	0.500	0.680	-	-	78	37	0.4744	0.520	0.500	0.680	-	-	78	0.4744	0.00%
2024-12-30	0	0.520	0.500	-	-	-	0	0	-	0.520	0.500	-	-	-	0	-	0.00%
2024-12-27	0	0.520	0.500	0.700	-	-	0	0	-	0.520	0.500	0.700	-	-	0	-	0.00%
2024-12-24	0	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2024-12-23	0	0.520	0.500	0.700	-	-	60	28	0.4667	0.520	0.500	0.700	-	-	60	0.4667	0.00%
2024-12-20	0	0.520	0.470	-	-	-	0	0	-	0.520	0.470	-	-	-	0	-	0.00%
2024-12-19	0	0.520	0.500	-	-	-	0	0	-	0.520	0.500	-	-	-	0	-	0.00%
2024-12-18	0	0.520	0.520	0.720	0.520	0.520	3,800	1,922	0.5058	0.520	0.520	0.720	0.520	0.520	3,800	0.5058	-7.14%
2024-12-17	0	0.560	0.500	-	-	-	98	47	0.4796	0.560	0.500	-	-	-	98	0.4796	0.00%
2024-12-16	0	0.560	0.510	-	-	-	4	1	0.2500	0.560	0.510	-	-	-	4	0.2500	0.00%
2024-12-13	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2024-12-12	0	0.560	0.500	0.560	-	-	135	64	0.4741	0.560	0.500	0.560	-	-	135	0.4741	0.00%
2024-12-11	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2024-12-10	0	0.560	0.420	-	0.550	0.560	10,176	5,660	0.5562	0.560	0.420	-	0.550	0.560	10,176	0.5562	0.00%
2024-12-09	0	0.560	-	0.560	-	-	4	1	0.2500	0.560	-	0.560	-	-	4	0.2500	-1.75%
2024-12-06	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2024-12-05	0	0.570	-	-	-	-	12	6	0.5000	0.570	-	-	-	-	12	0.5000	0.00%
2024-12-04	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2024-12-03	0	0.570	-	-	-	-	12	6	0.5000	0.570	-	-	-	-	12	0.5000	0.00%
2024-12-02	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2024-11-29	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2024-11-28	0	0.570	0.520	-	0.530	0.550	6,003	3,241	0.5399	0.570	0.520	-	0.530	0.550	6,003	0.5399	0.00%
2024-11-27	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2024-11-26	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	-6.56%
2024-11-25	0	0.610	0.520	-	-	-	1	0	-	0.610	0.520	-	-	-	1	-	0.00%
2024-11-22	0	0.610	0.570	0.620	0.570	0.610	18,000	10,840	0.6022	0.610	0.570	0.620	0.570	0.610	18,000	0.6022	-6.15%
2024-11-21	0	0.650	0.255	0.630	-	-	1,504	857	0.5698	0.650	0.255	0.630	-	-	1,504	0.5698	-2.99%
2024-11-20	0	0.670	0.260	0.770	-	-	306	122	0.3987	0.670	0.260	0.770	-	-	306	0.3987	0.00%
2024-11-19	0	0.670	-	0.770	-	-	0	0	-	0.670	-	0.770	-	-	0	-	0.00%
2024-11-18	0	0.670	-	0.770	-	-	0	0	-	0.670	-	0.770	-	-	0	-	0.00%
2024-11-15	0	0.670	-	0.770	-	-	0	0	-	0.670	-	0.770	-	-	0	-	0.00%
2024-11-14	0	0.670	-	0.770	-	-	0	0	-	0.670	-	0.770	-	-	0	-	0.00%
2024-11-13	0	0.670	-	0.770	-	-	0	0	-	0.670	-	0.770	-	-	0	-	0.00%
2024-11-12	0	0.670	-	0.760	0.660	0.670	28,000	18,620	0.6650	0.670	-	0.760	0.660	0.670	28,000	0.6650	1.52%
2024-11-11	0	0.660	0.570	0.760	-	-	0	0	-	0.660	0.570	0.760	-	-	0	-	0.00%
2024-11-08	0	0.660	0.620	0.750	-	-	0	0	-	0.660	0.620	0.750	-	-	0	-	0.00%
2024-11-07	0	0.660	0.660	0.740	0.660	0.690	14,000	9,560	0.6829	0.660	0.660	0.740	0.660	0.690	14,000	0.6829	0.00%
2024-11-06	0	0.660	0.600	0.670	-	-	0	0	-	0.660	0.600	0.670	-	-	0	-	0.00%
2024-11-05	0	0.660	0.590	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.590	0.660	0.660	0.660	2,000	0.6600	-1.49%
2024-11-04	0	0.670	0.610	0.700	-	-	0	0	-	0.670	0.610	0.700	-	-	0	-	0.00%
2024-11-01	0	0.670	0.630	0.640	-	-	18	10	0.5556	0.670	0.630	0.640	-	-	18	0.5556	0.00%
2024-10-31	0	0.670	0.640	0.710	-	-	0	0	-	0.670	0.640	0.710	-	-	0	-	0.00%
2024-10-30	0	0.670	0.620	0.640	-	-	0	0	-	0.670	0.620	0.640	-	-	0	-	-2.90%
2024-10-29	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	-1.43%
2024-10-28	0	0.700	0.630	0.730	-	-	0	0	-	0.700	0.630	0.730	-	-	0	-	0.00%
2024-10-25	0	0.700	0.650	0.710	0.700	0.700	4,024	2,814	0.6993	0.700	0.650	0.710	0.700	0.700	4,024	0.6993	0.00%
2024-10-24	0	0.700	0.660	0.700	0.650	0.720	212,460	146,483	0.6895	0.700	0.660	0.700	0.650	0.720	212,460	0.6895	-16.67%
2024-10-23	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2024-10-22	0	0.840	0.650	0.840	-	-	0	0	-	0.840	0.650	0.840	-	-	0	-	-2.33%
2024-10-21	0	0.860	0.620	0.860	-	-	0	0	-	0.860	0.620	0.860	-	-	0	-	-2.27%
2024-10-18	0	0.880	0.670	0.900	-	-	8	4	0.5000	0.880	0.670	0.900	-	-	8	0.5000	0.00%
2024-10-17	0	0.880	0.530	0.900	-	-	1	0	-	0.880	0.530	0.900	-	-	1	-	0.00%
2024-10-16	0	0.880	0.500	0.880	-	-	0	0	-	0.880	0.500	0.880	-	-	0	-	0.00%
2024-10-15	0	0.880	0.500	0.880	-	-	0	0	-	0.880	0.500	0.880	-	-	0	-	-1.12%
2024-10-14	0	0.890	-	1.000	-	-	0	0	-	0.890	-	1.000	-	-	0	-	0.00%
2024-10-10	0	0.890	0.870	1.000	0.890	0.890	4,000	3,560	0.8900	0.890	0.870	1.000	0.890	0.890	4,000	0.8900	3.49%
2024-10-09	0	0.860	0.780	-	-	-	0	0	-	0.860	0.780	-	-	-	0	-	0.00%
2024-10-08	0	0.860	0.860	0.900	0.840	1.010	44,024	39,379	0.8945	0.860	0.860	0.900	0.840	1.010	44,024	0.8945	-26.50%
2024-10-07	0	1.170	1.170	1.280	1.050	1.210	63,657	73,901	1.1609	1.170	1.170	1.280	1.050	1.210	63,657	1.1609	20.62%
2024-10-04	0	0.970	0.970	1.160	0.970	0.970	8,572	8,263	0.9640	0.970	0.970	1.160	0.970	0.970	8,572	0.9640	12.79%
2024-10-03	0	0.860	0.810	0.860	0.800	0.860	22,000	18,720	0.8509	0.860	0.810	0.860	0.800	0.860	22,000	0.8509	7.50%
2024-10-02	0	0.800	0.840	0.900	0.750	0.750	2,965	2,195	0.7403	0.800	0.840	0.900	0.750	0.750	2,965	0.7403	6.67%
2024-09-30	0	0.750	0.700	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.700	0.750	0.750	0.750	2,000	0.7500	22.95%
2024-09-27	0	0.610	0.600	-	0.600	0.610	8,000	4,840	0.6050	0.610	0.600	-	0.600	0.610	8,000	0.6050	1.67%
2024-09-26	0	0.600	0.600	0.640	0.600	0.640	58,067	36,678	0.6316	0.600	0.600	0.640	0.600	0.640	58,067	0.6316	-3.23%
2024-09-25	0	0.620	0.600	0.620	0.590	0.650	244,048	147,028	0.6025	0.620	0.600	0.620	0.590	0.650	244,048	0.6025	-6.06%
2024-09-24	0	0.660	0.610	0.660	-	-	1,020	581	0.5696	0.660	0.610	0.660	-	-	1,020	0.5696	-5.71%
2024-09-23	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2024-09-20	0	0.700	0.590	0.720	-	-	1	0	-	0.700	0.590	0.720	-	-	1	-	0.00%
2024-09-19	0	0.700	0.590	0.730	-	-	0	0	-	0.700	0.590	0.730	-	-	0	-	0.00%
2024-09-17	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2024-09-16	0	0.700	0.580	0.720	-	-	0	0	-	0.700	0.580	0.720	-	-	0	-	0.00%
2024-09-13	0	0.700	0.570	0.740	-	-	6	3	0.5000	0.700	0.570	0.740	-	-	6	0.5000	0.00%
2024-09-12	0	0.700	0.590	0.740	-	-	0	0	-	0.700	0.590	0.740	-	-	0	-	0.00%
2024-09-11	0	0.700	0.600	0.730	-	-	0	0	-	0.700	0.600	0.730	-	-	0	-	0.00%
2024-09-10	0	0.700	0.570	0.730	0.660	0.700	16,000	11,120	0.6950	0.700	0.570	0.730	0.660	0.700	16,000	0.6950	6.06%
2024-09-09	0	0.660	0.580	0.660	-	-	0	0	-	0.660	0.580	0.660	-	-	0	-	-9.59%
2024-09-05	0	0.730	0.620	0.730	-	-	0	0	-	0.730	0.620	0.730	-	-	0	-	-7.59%
2024-09-04	0	0.790	0.610	0.820	-	-	1,800	1,026	0.5700	0.790	0.610	0.820	-	-	1,800	0.5700	0.00%
2024-09-03	0	0.790	0.650	0.810	-	-	0	0	-	0.790	0.650	0.810	-	-	0	-	0.00%
2024-09-02	0	0.790	0.650	0.820	-	-	113	70	0.6195	0.790	0.650	0.820	-	-	113	0.6195	0.00%
2024-08-30	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	-2.47%
2024-08-29	0	0.810	0.690	0.810	0.800	0.810	40,000	32,020	0.8005	0.810	0.690	0.810	0.800	0.810	40,000	0.8005	-2.41%
2024-08-28	0	0.830	0.720	0.850	-	-	30	21	0.7000	0.830	0.720	0.850	-	-	30	0.7000	0.00%
2024-08-27	0	0.830	0.660	0.830	-	-	0	0	-	0.830	0.660	0.830	-	-	0	-	0.00%
2024-08-26	0	0.830	0.730	0.870	-	-	0	0	-	0.830	0.730	0.870	-	-	0	-	0.00%
2024-08-23	0	0.830	0.810	0.860	0.820	0.880	85,000	71,140	0.8369	0.830	0.810	0.860	0.820	0.880	85,000	0.8369	-17.00%
2024-08-22	0	1.000	0.840	-	-	-	0	0	-	1.000	0.840	-	-	-	0	-	0.00%
2024-08-21	0	1.000	0.860	1.040	-	-	600	474	0.7900	1.000	0.860	1.040	-	-	600	0.7900	0.00%
2024-08-20	0	1.000	0.890	1.040	-	-	0	0	-	1.000	0.890	1.040	-	-	0	-	0.00%
2024-08-19	0	1.000	0.780	-	-	-	0	0	-	1.000	0.780	-	-	-	0	-	0.00%
2024-08-16	0	1.000	0.780	1.010	-	-	0	0	-	1.000	0.780	1.010	-	-	0	-	0.00%
2024-08-15	0	1.000	0.850	1.010	-	-	0	0	-	1.000	0.850	1.010	-	-	0	-	0.00%
2024-08-14	0	1.000	0.880	1.040	-	-	18	15	0.8333	1.000	0.880	1.040	-	-	18	0.8333	0.00%
2024-08-13	0	1.000	0.800	1.040	0.930	1.000	6,000	5,780	0.9633	1.000	0.800	1.040	0.930	1.000	6,000	0.9633	3.09%
2024-08-12	0	0.970	0.830	0.970	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	-3.00%
2024-08-09	0	1.000	0.810	0.990	-	-	45	36	0.8000	1.000	0.810	0.990	-	-	45	0.8000	0.00%
2024-08-08	0	1.000	0.880	1.050	-	-	1,050	882	0.8400	1.000	0.880	1.050	-	-	1,050	0.8400	0.00%
2024-08-07	0	1.000	0.920	1.040	1.000	1.000	10,000	10,000	1.0000	1.000	0.920	1.040	1.000	1.000	10,000	1.0000	-6.54%
2024-08-06	0	1.070	0.860	1.100	-	-	0	0	-	1.070	0.860	1.100	-	-	0	-	0.00%
2024-08-05	0	1.070	0.920	-	-	-	4	3	0.7500	1.070	0.920	-	-	-	4	0.7500	0.00%
2024-08-02	0	1.070	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
2024-08-01	0	1.070	0.920	-	-	-	0	0	-	1.070	0.920	-	-	-	0	-	0.00%
2024-07-31	0	1.070	0.900	-	-	-	0	0	-	1.070	0.900	-	-	-	0	-	0.00%
2024-07-30	0	1.070	0.900	-	-	-	0	0	-	1.070	0.900	-	-	-	0	-	0.00%
2024-07-29	0	1.070	0.890	-	-	-	0	0	-	1.070	0.890	-	-	-	0	-	0.00%
2024-07-26	0	1.070	-	1.120	-	-	912	930	1.0197	1.070	-	1.120	-	-	912	1.0197	0.00%
2024-07-25	0	1.070	0.860	-	-	-	0	0	-	1.070	0.860	-	-	-	0	-	0.00%
2024-07-24	0	1.070	0.880	1.120	-	-	19	15	0.7895	1.070	0.880	1.120	-	-	19	0.7895	0.00%
2024-07-23	0	1.070	0.880	1.100	-	-	1,110	921	0.8297	1.070	0.880	1.100	-	-	1,110	0.8297	0.00%
2024-07-22	0	1.070	1.020	1.190	1.000	1.070	4,300	4,404	1.0242	1.070	1.020	1.190	1.000	1.070	4,300	1.0242	-5.31%
2024-07-19	0	1.130	0.910	1.170	-	-	0	0	-	1.130	0.910	1.170	-	-	0	-	0.00%
2024-07-18	0	1.130	0.910	1.180	-	-	230	202	0.8783	1.130	0.910	1.180	-	-	230	0.8783	0.00%
2024-07-17	0	1.130	1.040	1.350	-	-	0	0	-	1.130	1.040	1.350	-	-	0	-	0.00%
2024-07-16	0	1.130	1.100	1.280	1.030	1.130	15,557	16,130	1.0368	1.130	1.100	1.280	1.030	1.130	15,557	1.0368	3.67%
2024-07-15	0	1.090	1.070	1.180	1.060	1.060	2,303	2,432	1.0560	1.090	1.070	1.180	1.060	1.060	2,303	1.0560	-7.63%
2024-07-12	0	1.180	1.100	1.210	-	-	0	0	-	1.180	1.100	1.210	-	-	0	-	0.00%
2024-07-11	0	1.180	1.150	1.240	1.060	1.210	10,102	11,845	1.1725	1.180	1.150	1.240	1.060	1.210	10,102	1.1725	-4.84%
2024-07-10	0	1.240	1.040	1.240	-	-	0	0	-	1.240	1.040	1.240	-	-	0	-	0.00%
2024-07-09	0	1.240	1.060	1.240	-	-	0	0	-	1.240	1.060	1.240	-	-	0	-	-1.59%
2024-07-08	0	1.260	1.180	1.260	-	-	0	0	-	1.260	1.180	1.260	-	-	0	-	-1.56%
2024-07-05	0	1.280	1.180	1.340	1.090	1.280	10,059	11,730	1.1661	1.280	1.180	1.340	1.090	1.280	10,059	1.1661	-0.78%
2024-07-04	0	1.290	1.110	1.300	-	-	0	0	-	1.290	1.110	1.300	-	-	0	-	-1.53%
2024-07-03	0	1.310	1.120	1.310	-	-	316	347	1.0981	1.310	1.120	1.310	-	-	316	1.0981	-0.76%
2024-07-02	0	1.320	1.200	1.370	-	-	30	14	0.4667	1.320	1.200	1.370	-	-	30	0.4667	-2.22%
2024-06-28	0	1.350	1.160	1.350	1.350	1.350	2,012	2,713	1.3484	1.350	1.160	1.350	1.350	1.350	2,012	1.3484	4.65%
2024-06-27	0	1.290	1.160	1.290	-	-	0	0	-	1.290	1.160	1.290	-	-	0	-	0.00%
2024-06-26	0	1.290	1.160	1.350	-	-	0	0	-	1.290	1.160	1.350	-	-	0	-	-1.53%
2024-06-25	0	1.310	1.220	1.310	1.310	1.310	2,140	2,795	1.3061	1.310	1.220	1.310	1.310	1.310	2,140	1.3061	3.97%
2024-06-24	0	1.260	1.160	1.300	1.150	1.300	160,000	185,840	1.1615	1.260	1.160	1.300	1.150	1.300	160,000	1.1615	-14.86%
2024-06-21	0	1.480	-	-	-	-	155	196	1.2645	1.480	-	-	-	-	155	1.2645	0.00%
2024-06-20	0	1.480	1.290	1.700	-	-	0	0	-	1.480	1.290	1.700	-	-	0	-	0.00%
2024-06-19	0	1.480	1.000	1.700	-	-	15	17	1.1333	1.480	1.000	1.700	-	-	15	1.1333	0.00%
2024-06-18	0	1.480	1.320	1.690	-	-	0	0	-	1.480	1.320	1.690	-	-	0	-	0.00%
2024-06-17	0	1.480	1.320	1.490	1.420	1.490	8,000	11,740	1.4675	1.480	1.320	1.490	1.420	1.490	8,000	1.4675	4.23%
2024-06-14	0	1.420	1.320	1.420	1.290	1.500	56,111	76,580	1.3648	1.420	1.320	1.420	1.290	1.500	56,111	1.3648	-3.40%
2024-06-13	0	1.470	1.380	1.400	1.400	1.480	47,150	67,679	1.4354	1.470	1.380	1.400	1.400	1.480	47,150	1.4354	-7.55%
2024-06-12	0	1.590	1.450	1.600	1.400	1.600	50,002	74,102	1.4820	1.590	1.450	1.600	1.400	1.600	50,002	1.4820	-5.36%
2024-06-11	0	1.680	1.500	1.680	-	-	0	0	-	1.680	1.500	1.680	-	-	0	-	-0.59%
2024-06-07	0	1.690	-	1.700	1.520	1.690	10,671	17,634	1.6525	1.690	-	1.700	1.520	1.690	10,671	1.6525	1.81%
2024-06-06	0	1.660	1.520	1.660	-	-	397	588	1.4811	1.660	1.520	1.660	-	-	397	1.4811	0.00%
2024-06-05	0	1.660	1.480	1.680	1.520	1.660	9,022	14,243	1.5787	1.660	1.480	1.680	1.520	1.660	9,022	1.5787	1.84%
2024-06-04	0	1.630	1.480	1.630	1.600	1.650	8,003	12,903	1.6123	1.630	1.480	1.630	1.600	1.650	8,003	1.6123	5.16%
2024-06-03	0	1.550	1.360	1.690	1.400	1.550	53,967	78,148	1.4481	1.550	1.360	1.690	1.400	1.550	53,967	1.4481	11.51%
2024-05-31	0	1.390	1.280	1.390	1.220	1.390	36,450	48,495	1.3305	1.390	1.280	1.390	1.220	1.390	36,450	1.3305	2.96%
2024-05-30	0	1.350	1.220	1.350	1.320	1.350	10,000	13,280	1.3280	1.350	1.220	1.350	1.320	1.350	10,000	1.3280	2.27%
2024-05-29	0	1.320	1.160	1.330	1.180	1.320	31,400	39,792	1.2673	1.320	1.160	1.330	1.180	1.320	31,400	1.2673	2.33%
2024-05-28	0	1.290	1.100	1.320	1.060	1.290	28,274	32,827	1.1610	1.290	1.100	1.320	1.060	1.290	28,274	1.1610	3.20%
2024-05-27	0	1.250	1.080	1.250	1.250	1.250	2,000	2,500	1.2500	1.250	1.080	1.250	1.250	1.250	2,000	1.2500	11.61%
2024-05-24	0	1.120	1.050	1.300	1.050	1.120	6,000	6,440	1.0733	1.120	1.050	1.300	1.050	1.120	6,000	1.0733	6.67%
2024-05-23	0	1.050	0.910	1.040	0.900	1.050	22,110	21,230	0.9602	1.050	0.910	1.040	0.900	1.050	22,110	0.9602	19.32%
2024-05-22	0	0.880	0.800	0.990	0.800	0.880	16,036	13,067	0.8149	0.880	0.800	0.990	0.800	0.880	16,036	0.8149	10.00%
2024-05-21	0	0.800	0.800	0.820	0.660	0.800	24,689	18,827	0.7626	0.800	0.800	0.820	0.660	0.800	24,689	0.7626	31.15%
2024-05-20	0	0.610	0.520	0.660	-	-	27	12	0.4444	0.610	0.520	0.660	-	-	27	0.4444	0.00%
2024-05-17	0	0.610	0.500	0.660	-	-	0	0	-	0.610	0.500	0.660	-	-	0	-	0.00%
2024-05-16	0	0.610	0.500	0.670	-	-	0	0	-	0.610	0.500	0.670	-	-	0	-	0.00%
2024-05-14	0	0.610	0.500	-	-	-	1	0	-	0.610	0.500	-	-	-	1	-	0.00%
2024-05-13	0	0.610	0.500	-	-	-	30	13	0.4333	0.610	0.500	-	-	-	30	0.4333	0.00%
2024-05-10	0	0.610	0.570	-	-	-	63	34	0.5397	0.610	0.570	-	-	-	63	0.5397	0.00%
2024-05-09	0	0.610	0.460	0.610	-	-	455	200	0.4396	0.610	0.460	0.610	-	-	455	0.4396	0.00%
2024-05-08	0	0.610	0.495	-	-	-	93	49	0.5269	0.610	0.495	-	-	-	93	0.5269	0.00%
2024-05-07	0	0.610	0.460	-	-	-	60	26	0.4333	0.610	0.460	-	-	-	60	0.4333	0.00%
2024-05-06	0	0.610	0.570	-	-	-	32	14	0.4375	0.610	0.570	-	-	-	32	0.4375	0.00%
2024-05-03	0	0.610	0.600	-	0.500	0.610	20,700	12,076	0.5834	0.610	0.600	-	0.500	0.610	20,700	0.5834	-7.58%
2024-05-02	0	0.660	0.500	0.710	-	-	9	4	0.4444	0.660	0.500	0.710	-	-	9	0.4444	0.00%
2024-04-30	0	0.660	0.500	-	-	-	6	2	0.3333	0.660	0.500	-	-	-	6	0.3333	0.00%
2024-04-29	0	0.660	0.500	-	0.600	0.600	16,000	9,600	0.6000	0.660	0.500	-	0.600	0.600	16,000	0.6000	0.00%
2024-04-26	0	0.660	0.500	0.710	-	-	21	10	0.4762	0.660	0.500	0.710	-	-	21	0.4762	0.00%
2024-04-25	0	0.660	0.500	-	-	-	0	0	-	0.660	0.500	-	-	-	0	-	0.00%
2024-04-24	0	0.660	0.500	-	-	-	0	0	-	0.660	0.500	-	-	-	0	-	0.00%
2024-04-23	0	0.660	0.500	0.710	-	-	0	0	-	0.660	0.500	0.710	-	-	0	-	0.00%
2024-04-22	0	0.660	0.500	-	-	-	0	0	-	0.660	0.500	-	-	-	0	-	0.00%
2024-04-19	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-04-18	0	0.660	0.500	0.710	-	-	0	0	-	0.660	0.500	0.710	-	-	0	-	0.00%
2024-04-17	0	0.660	0.500	0.820	-	-	12	5	0.4167	0.660	0.500	0.820	-	-	12	0.4167	0.00%
2024-04-16	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-04-15	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-04-12	0	0.660	0.500	0.820	0.600	0.600	30,000	18,000	0.6000	0.660	0.500	0.820	0.600	0.600	30,000	0.6000	0.00%
2024-04-11	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-04-10	0	0.660	0.500	0.660	-	-	3	1	0.3333	0.660	0.500	0.660	-	-	3	0.3333	0.00%
2024-04-09	0	0.660	0.500	0.800	-	-	0	0	-	0.660	0.500	0.800	-	-	0	-	0.00%
2024-04-08	0	0.660	0.500	0.810	-	-	0	0	-	0.660	0.500	0.810	-	-	0	-	0.00%
2024-04-05	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-04-03	0	0.660	-	0.820	-	-	0	0	-	0.660	-	0.820	-	-	0	-	0.00%
2024-04-02	0	0.660	0.500	0.800	-	-	3	1	0.3333	0.660	0.500	0.800	-	-	3	0.3333	0.00%
2024-03-28	0	0.660	0.500	0.780	-	-	0	0	-	0.660	0.500	0.780	-	-	0	-	0.00%
2024-03-27	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-03-26	0	0.660	0.500	0.820	-	-	60	28	0.4667	0.660	0.500	0.820	-	-	60	0.4667	0.00%
2024-03-25	0	0.660	0.500	0.800	-	-	6	2	0.3333	0.660	0.500	0.800	-	-	6	0.3333	0.00%
2024-03-22	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-03-21	0	0.660	0.500	0.800	-	-	0	0	-	0.660	0.500	0.800	-	-	0	-	0.00%
2024-03-20	0	0.660	0.550	0.820	-	-	0	0	-	0.660	0.550	0.820	-	-	0	-	0.00%
2024-03-19	0	0.660	0.500	0.820	-	-	0	0	-	0.660	0.500	0.820	-	-	0	-	0.00%
2024-03-18	0	0.660	0.500	0.680	0.660	0.660	2,400	1,564	0.6517	0.660	0.500	0.680	0.660	0.660	2,400	0.6517	0.00%
2024-03-15	0	0.660	0.500	0.820	-	-	2	0	-	0.660	0.500	0.820	-	-	2	-	0.00%
2024-03-14	0	0.660	0.520	0.810	-	-	0	0	-	0.660	0.520	0.810	-	-	0	-	0.00%
2024-03-13	0	0.660	0.500	0.800	-	-	0	0	-	0.660	0.500	0.800	-	-	0	-	0.00%
2024-03-12	0	0.660	0.500	0.820	-	-	12	5	0.4167	0.660	0.500	0.820	-	-	12	0.4167	0.00%
2024-03-11	0	0.660	0.660	0.820	-	-	0	0	-	0.660	0.660	0.820	-	-	0	-	6.45%
2024-03-08	0	0.620	0.620	0.650	0.620	0.660	12,200	7,960	0.6525	0.620	0.620	0.650	0.620	0.660	12,200	0.6525	-6.06%
2024-03-07	0	0.660	0.530	0.820	-	-	14	6	0.4286	0.660	0.530	0.820	-	-	14	0.4286	0.00%
2024-03-06	0	0.660	-	0.800	-	-	6	3	0.5000	0.660	-	0.800	-	-	6	0.5000	0.00%
2024-03-05	0	0.660	0.530	0.820	-	-	2	1	0.5000	0.660	0.530	0.820	-	-	2	0.5000	0.00%
2024-03-04	0	0.660	0.530	0.820	-	-	374	183	0.4893	0.660	0.530	0.820	-	-	374	0.4893	0.00%
2024-03-01	0	0.660	0.530	0.820	-	-	0	0	-	0.660	0.530	0.820	-	-	0	-	0.00%
2024-02-29	0	0.660	0.530	0.820	-	-	0	0	-	0.660	0.530	0.820	-	-	0	-	0.00%
2024-02-28	0	0.660	0.530	0.820	-	-	2	1	0.5000	0.660	0.530	0.820	-	-	2	0.5000	0.00%
2024-02-27	0	0.660	0.530	0.820	-	-	0	0	-	0.660	0.530	0.820	-	-	0	-	0.00%
2024-02-26	0	0.660	0.530	0.820	-	-	907	453	0.4994	0.660	0.530	0.820	-	-	907	0.4994	0.00%
2024-02-23	0	0.660	0.660	0.820	0.660	0.660	8,000	5,280	0.6600	0.660	0.660	0.820	0.660	0.660	8,000	0.6600	11.86%
2024-02-22	0	0.590	0.580	0.690	0.590	0.600	5,080	3,006	0.5917	0.590	0.580	0.690	0.590	0.600	5,080	0.5917	-11.94%
2024-02-21	0	0.670	0.600	0.700	-	-	6	3	0.5000	0.670	0.600	0.700	-	-	6	0.5000	0.00%
2024-02-20	0	0.670	0.610	0.770	0.590	0.670	12,015	7,329	0.6100	0.670	0.610	0.770	0.590	0.670	12,015	0.6100	1.52%
2024-02-19	0	0.660	0.610	0.820	-	-	0	0	-	0.660	0.610	0.820	-	-	0	-	0.00%
2024-02-16	0	0.660	0.660	0.730	0.660	0.660	5,290	3,452	0.6526	0.660	0.660	0.730	0.660	0.660	5,290	0.6526	-9.59%
2024-02-15	0	0.730	0.670	0.810	-	-	0	0	-	0.730	0.670	0.810	-	-	0	-	0.00%
2024-02-14	0	0.730	0.720	0.810	0.730	0.730	2,000	1,460	0.7300	0.730	0.720	0.810	0.730	0.730	2,000	0.7300	-9.88%
2024-02-09	0	0.810	0.730	0.820	-	-	0	0	-	0.810	0.730	0.820	-	-	0	-	0.00%
2024-02-08	0	0.810	0.730	0.820	-	-	0	0	-	0.810	0.730	0.820	-	-	0	-	0.00%
2024-02-07	0	0.810	0.730	0.820	-	-	18	12	0.6667	0.810	0.730	0.820	-	-	18	0.6667	0.00%
2024-02-06	0	0.810	0.730	0.820	-	-	8	5	0.6250	0.810	0.730	0.820	-	-	8	0.6250	0.00%
2024-02-05	0	0.810	0.730	0.830	-	-	78	54	0.6923	0.810	0.730	0.830	-	-	78	0.6923	0.00%
2024-02-02	0	0.810	0.730	0.850	-	-	0	0	-	0.810	0.730	0.850	-	-	0	-	0.00%
2024-02-01	0	0.810	0.740	0.820	-	-	164	116	0.7073	0.810	0.740	0.820	-	-	164	0.7073	0.00%
2024-01-31	0	0.810	0.700	0.820	0.730	0.810	4,696	3,546	0.7551	0.810	0.700	0.820	0.730	0.810	4,696	0.7551	1.25%
2024-01-30	0	0.800	0.730	0.820	-	-	0	0	-	0.800	0.730	0.820	-	-	0	-	0.00%
2024-01-29	0	0.800	0.730	0.820	-	-	0	0	-	0.800	0.730	0.820	-	-	0	-	0.00%
2024-01-26	0	0.800	0.730	0.820	-	-	0	0	-	0.800	0.730	0.820	-	-	0	-	0.00%
2024-01-25	0	0.800	0.730	0.820	-	-	0	0	-	0.800	0.730	0.820	-	-	0	-	0.00%
2024-01-24	0	0.800	0.730	0.820	-	-	13	9	0.6923	0.800	0.730	0.820	-	-	13	0.6923	0.00%
2024-01-23	0	0.800	0.730	0.820	-	-	0	0	-	0.800	0.730	0.820	-	-	0	-	0.00%
2024-01-22	0	0.800	0.730	0.820	-	-	0	0	-	0.800	0.730	0.820	-	-	0	-	0.00%
2024-01-19	0	0.800	0.680	0.900	0.800	0.800	10,600	8,462	0.7983	0.800	0.680	0.900	0.800	0.800	10,600	0.7983	-9.09%
2024-01-18	0	0.880	0.800	0.900	-	-	1	0	-	0.880	0.800	0.900	-	-	1	-	0.00%
2024-01-17	0	0.880	0.800	0.900	-	-	92	70	0.7609	0.880	0.800	0.900	-	-	92	0.7609	0.00%
2024-01-16	0	0.880	0.830	0.900	0.810	0.880	66,200	53,756	0.8120	0.880	0.830	0.900	0.810	0.880	66,200	0.8120	8.64%
2024-01-15	0	0.810	0.810	0.850	0.780	0.830	104,900	84,165	0.8023	0.810	0.810	0.850	0.780	0.830	104,900	0.8023	-18.18%
2024-01-12	0	0.990	0.790	1.050	-	-	0	0	-	0.990	0.790	1.050	-	-	0	-	0.00%
2024-01-11	0	0.990	0.790	1.050	-	-	30	22	0.7333	0.990	0.790	1.050	-	-	30	0.7333	0.00%
2024-01-10	0	0.990	0.790	1.160	-	-	0	0	-	0.990	0.790	1.160	-	-	0	-	0.00%
2024-01-09	0	0.990	0.790	1.160	-	-	0	0	-	0.990	0.790	1.160	-	-	0	-	0.00%
2024-01-08	0	0.990	0.790	1.160	-	-	0	0	-	0.990	0.790	1.160	-	-	0	-	0.00%
2024-01-05	0	0.990	0.850	1.000	-	-	78	66	0.8462	0.990	0.850	1.000	-	-	78	0.8462	0.00%
2024-01-04	0	0.990	0.910	1.120	0.900	0.990	5,220	4,698	0.9000	0.990	0.910	1.120	0.900	0.990	5,220	0.9000	4.21%
2024-01-03	0	0.950	0.840	0.950	-	-	120	96	0.8000	0.950	0.840	0.950	-	-	120	0.8000	-5.00%
2024-01-02	0	1.000	0.830	1.040	-	-	0	0	-	1.000	0.830	1.040	-	-	0	-	0.00%
2023-12-29	0	1.000	0.830	1.040	-	-	0	0	-	1.000	0.830	1.040	-	-	0	-	0.00%
2023-12-28	0	1.000	0.830	1.030	-	-	0	0	-	1.000	0.830	1.030	-	-	0	-	0.00%
2023-12-27	0	1.000	0.830	1.050	-	-	0	0	-	1.000	0.830	1.050	-	-	0	-	0.00%
2023-12-22	0	1.000	0.830	-	-	-	0	0	-	1.000	0.830	-	-	-	0	-	0.00%
2023-12-21	0	1.000	0.830	1.100	-	-	0	0	-	1.000	0.830	1.100	-	-	0	-	0.00%
2023-12-20	0	1.000	0.830	-	-	-	27	21	0.7778	1.000	0.830	-	-	-	27	0.7778	0.00%
2023-12-19	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	-1.96%
2023-12-18	0	1.020	0.850	-	-	-	2	1	0.5000	1.020	0.850	-	-	-	2	0.5000	0.00%
2023-12-15	0	1.020	0.900	1.070	-	-	0	0	-	1.020	0.900	1.070	-	-	0	-	0.00%
2023-12-14	0	1.020	0.850	1.070	-	-	3	2	0.6667	1.020	0.850	1.070	-	-	3	0.6667	0.00%
2023-12-13	0	1.020	0.850	1.180	-	-	0	0	-	1.020	0.850	1.180	-	-	0	-	0.00%
2023-12-12	0	1.020	0.850	1.070	-	-	2	1	0.5000	1.020	0.850	1.070	-	-	2	0.5000	0.00%
2023-12-11	0	1.020	0.880	1.070	-	-	0	0	-	1.020	0.880	1.070	-	-	0	-	0.00%
2023-12-08	0	1.020	0.850	1.070	-	-	6	4	0.6667	1.020	0.850	1.070	-	-	6	0.6667	0.00%
2023-12-07	0	1.020	0.920	1.230	-	-	0	0	-	1.020	0.920	1.230	-	-	0	-	0.00%
2023-12-06	0	1.020	0.980	1.270	0.850	1.020	96,800	86,872	0.8974	1.020	0.980	1.270	0.850	1.020	96,800	0.8974	2.00%
2023-12-05	0	1.000	0.850	-	-	-	60	49	0.8167	1.000	0.850	-	-	-	60	0.8167	0.00%
2023-12-04	0	1.000	0.850	1.190	-	-	0	0	-	1.000	0.850	1.190	-	-	0	-	0.00%
2023-12-01	0	1.000	0.850	1.050	1.000	1.000	86,100	86,097	1.0000	1.000	0.850	1.050	1.000	1.000	86,100	1.0000	0.00%
2023-11-30	0	1.000	1.000	1.200	0.930	0.930	4,007	3,726	0.9299	1.000	1.000	1.200	0.930	0.930	4,007	0.9299	-9.09%
2023-11-29	0	1.100	0.930	1.300	-	-	0	0	-	1.100	0.930	1.300	-	-	0	-	0.00%
2023-11-28	0	1.100	0.930	1.300	-	-	0	0	-	1.100	0.930	1.300	-	-	0	-	0.00%
2023-11-27	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2023-11-24	0	1.100	0.930	1.230	-	-	0	0	-	1.100	0.930	1.230	-	-	0	-	0.00%
2023-11-23	0	1.100	0.950	1.190	1.100	1.100	2,002	2,201	1.0994	1.100	0.950	1.190	1.100	1.100	2,002	1.0994	0.00%
2023-11-22	0	1.100	0.930	1.190	-	-	0	0	-	1.100	0.930	1.190	-	-	0	-	0.00%
2023-11-21	0	1.100	0.930	-	-	-	6	5	0.8333	1.100	0.930	-	-	-	6	0.8333	0.00%
2023-11-20	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2023-11-17	0	1.100	0.930	-	-	-	1,405	1,264	0.8996	1.100	0.930	-	-	-	1,405	0.8996	0.00%
2023-11-16	0	1.100	1.000	1.290	-	-	0	0	-	1.100	1.000	1.290	-	-	0	-	0.00%
2023-11-15	0	1.100	1.100	1.360	1.100	1.190	7,800	8,866	1.1367	1.100	1.100	1.360	1.100	1.190	7,800	1.1367	-7.56%
2023-11-14	0	1.190	1.080	1.190	-	-	6	5	0.8333	1.190	1.080	1.190	-	-	6	0.8333	-0.83%
2023-11-13	0	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	-4.76%
2023-11-10	0	1.260	1.000	1.260	-	-	0	0	-	1.260	1.000	1.260	-	-	0	-	-1.56%
2023-11-09	0	1.280	-	1.280	-	-	60	40	0.6667	1.280	-	1.280	-	-	60	0.6667	-0.78%
2023-11-08	0	1.290	1.020	1.290	-	-	1,651	1,699	1.0291	1.290	1.020	1.290	-	-	1,651	1.0291	-0.77%
2023-11-07	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2023-11-06	0	1.300	1.150	1.380	-	-	0	0	-	1.300	1.150	1.380	-	-	0	-	0.00%
2023-11-03	0	1.300	1.000	1.390	-	-	0	0	-	1.300	1.000	1.390	-	-	0	-	0.00%
2023-11-02	0	1.300	-	1.390	-	-	0	0	-	1.300	-	1.390	-	-	0	-	0.00%
2023-11-01	0	1.300	-	1.390	-	-	18	18	1.0000	1.300	-	1.390	-	-	18	1.0000	0.00%
2023-10-31	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2023-10-30	0	1.300	-	1.390	-	-	0	0	-	1.300	-	1.390	-	-	0	-	0.00%
2023-10-27	0	1.300	-	1.390	-	-	0	0	-	1.300	-	1.390	-	-	0	-	0.00%
2023-10-26	0	1.300	-	1.460	-	-	0	0	-	1.300	-	1.460	-	-	0	-	0.00%
2023-10-25	0	1.300	1.170	1.460	-	-	78	88	1.1282	1.300	1.170	1.460	-	-	78	1.1282	0.00%
2023-10-24	0	1.300	-	1.460	-	-	0	0	-	1.300	-	1.460	-	-	0	-	0.00%
2023-10-20	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2023-10-19	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2023-10-18	0	1.300	-	1.300	-	-	1	1	1.0000	1.300	-	1.300	-	-	1	1.0000	0.00%
2023-10-17	0	1.300	-	1.460	-	-	0	0	-	1.300	-	1.460	-	-	0	-	0.00%
2023-10-16	0	1.300	1.100	1.300	-	-	95	101	1.0632	1.300	1.100	1.300	-	-	95	1.0632	-2.99%
2023-10-13	0	1.340	-	1.460	-	-	0	0	-	1.340	-	1.460	-	-	0	-	0.00%
2023-10-12	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2023-10-11	0	1.340	-	1.460	-	-	0	0	-	1.340	-	1.460	-	-	0	-	0.00%
2023-10-10	0	1.340	-	1.460	-	-	0	0	-	1.340	-	1.460	-	-	0	-	0.00%
2023-10-09	0	1.340	-	1.460	-	-	0	0	-	1.340	-	1.460	-	-	0	-	0.00%
2023-10-06	0	1.340	-	1.400	-	-	0	0	-	1.340	-	1.400	-	-	0	-	0.00%
2023-10-05	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2023-10-04	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2023-10-03	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-0.74%
2023-09-29	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-0.74%
2023-09-28	0	1.360	-	1.360	-	-	1,500	1,950	1.3000	1.360	-	1.360	-	-	1,500	1.3000	-0.73%
2023-09-27	0	1.370	-	1.370	-	-	0	0	-	1.370	-	1.370	-	-	0	-	-0.72%
2023-09-26	0	1.380	1.210	1.380	-	-	0	0	-	1.380	1.210	1.380	-	-	0	-	0.00%
2023-09-25	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2023-09-22	0	1.380	-	1.390	-	-	3	3	1.0000	1.380	-	1.390	-	-	3	1.0000	0.00%
2023-09-21	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-1.43%
2023-09-20	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2023-09-19	0	1.400	1.250	1.400	-	-	216	290	1.3426	1.400	1.250	1.400	-	-	216	1.3426	-2.10%
2023-09-18	0	1.430	-	1.440	-	-	0	0	-	1.430	-	1.440	-	-	0	-	0.00%
2023-09-15	0	1.430	-	1.460	-	-	0	0	-	1.430	-	1.460	-	-	0	-	0.00%
2023-09-14	0	1.430	-	1.460	-	-	0	0	-	1.430	-	1.460	-	-	0	-	0.00%
2023-09-13	0	1.430	1.220	1.460	-	-	150	207	1.3800	1.430	1.220	1.460	-	-	150	1.3800	0.00%
2023-09-12	0	1.430	1.320	1.430	1.430	1.430	2,000	2,860	1.4300	1.430	1.320	1.430	1.430	1.430	2,000	1.4300	5.93%
2023-09-11	0	1.350	-	1.440	1.350	1.350	3,200	4,284	1.3388	1.350	-	1.440	1.350	1.350	3,200	1.3388	-10.00%
2023-09-07	0	1.500	1.380	1.500	1.340	1.500	8,002	11,082	1.3849	1.500	1.380	1.500	1.340	1.500	8,002	1.3849	0.00%
2023-09-06	0	1.500	1.300	1.570	-	-	0	0	-	1.500	1.300	1.570	-	-	0	-	0.00%
2023-09-05	0	1.500	1.300	-	-	-	0	0	-	1.500	1.300	-	-	-	0	-	0.00%
2023-09-04	0	1.500	1.300	-	-	-	0	0	-	1.500	1.300	-	-	-	0	-	0.00%
2023-08-31	0	1.500	1.300	1.570	-	-	492	625	1.2703	1.500	1.300	1.570	-	-	492	1.2703	0.00%
2023-08-30	0	1.500	1.300	-	-	-	0	0	-	1.500	1.300	-	-	-	0	-	0.00%
2023-08-29	0	1.500	1.300	1.500	-	-	30	38	1.2667	1.500	1.300	1.500	-	-	30	1.2667	0.00%
2023-08-28	0	1.500	1.290	1.700	-	-	1	1	1.0000	1.500	1.290	1.700	-	-	1	1.0000	0.00%
2023-08-25	0	1.500	1.290	-	-	-	30	37	1.2333	1.500	1.290	-	-	-	30	1.2333	0.00%
2023-08-24	0	1.500	1.250	1.690	1.370	1.500	4,022	5,770	1.4346	1.500	1.250	1.690	1.370	1.500	4,022	1.4346	18.11%
2023-08-23	0	1.270	-	1.470	1.270	1.270	2,601	3,285	1.2630	1.270	-	1.470	1.270	1.270	2,601	1.2630	-13.61%
2023-08-22	0	1.470	1.270	-	-	-	0	0	-	1.470	1.270	-	-	-	0	-	0.00%
2023-08-21	0	1.470	1.260	1.540	-	-	1,200	1,704	1.4200	1.470	1.260	1.540	-	-	1,200	1.4200	0.00%
2023-08-18	0	1.470	-	1.540	-	-	3	4	1.3333	1.470	-	1.540	-	-	3	1.3333	0.00%
2023-08-17	0	1.470	0.450	-	1.470	1.470	2,030	2,983	1.4695	1.470	0.450	-	1.470	1.470	2,030	1.4695	0.00%
2023-08-16	0	1.470	-	1.540	-	-	0	0	-	1.470	-	1.540	-	-	0	-	0.00%
2023-08-15	0	1.470	-	1.540	1.350	1.470	7,007	9,789	1.3970	1.470	-	1.540	1.350	1.470	7,007	1.3970	5.00%
2023-08-14	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2023-08-11	0	1.400	1.260	1.570	-	-	0	0	-	1.400	1.260	1.570	-	-	0	-	0.00%
2023-08-10	0	1.400	1.260	1.570	-	-	30	36	1.2000	1.400	1.260	1.570	-	-	30	1.2000	0.00%
2023-08-09	0	1.400	1.350	1.570	1.400	1.400	2,001	2,801	1.3998	1.400	1.350	1.570	1.400	1.400	2,001	1.3998	-10.26%
2023-08-08	0	1.560	1.400	1.570	-	-	36	49	1.3611	1.560	1.400	1.570	-	-	36	1.3611	0.00%
2023-08-07	0	1.560	1.400	1.570	-	-	3	4	1.3333	1.560	1.400	1.570	-	-	3	1.3333	0.00%
2023-08-04	0	1.560	1.400	1.790	-	-	0	0	-	1.560	1.400	1.790	-	-	0	-	0.00%
2023-08-03	0	1.560	1.400	1.630	-	-	0	0	-	1.560	1.400	1.630	-	-	0	-	0.00%
2023-08-02	0	1.560	1.400	-	-	-	0	0	-	1.560	1.400	-	-	-	0	-	0.00%
2023-08-01	0	1.560	1.400	1.630	-	-	18	24	1.3333	1.560	1.400	1.630	-	-	18	1.3333	0.00%
2023-07-31	0	1.560	1.400	1.630	-	-	0	0	-	1.560	1.400	1.630	-	-	0	-	0.00%
2023-07-28	0	1.560	1.450	-	1.560	1.560	2,000	3,120	1.5600	1.560	1.450	-	1.560	1.560	2,000	1.5600	8.33%
2023-07-27	0	1.440	1.440	1.510	1.440	1.440	4,000	5,760	1.4400	1.440	1.440	1.510	1.440	1.440	4,000	1.4400	0.00%
2023-07-26	0	1.440	1.130	-	-	-	18	19	1.0556	1.440	1.130	-	-	-	18	1.0556	0.00%
2023-07-25	0	1.440	1.130	-	-	-	600	834	1.3900	1.440	1.130	-	-	-	600	1.3900	0.00%
2023-07-24	0	1.440	1.130	-	-	-	18	25	1.3889	1.440	1.130	-	-	-	18	1.3889	0.00%
2023-07-21	0	1.440	1.130	-	-	-	60	66	1.1000	1.440	1.130	-	-	-	60	1.1000	0.00%
2023-07-20	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-19	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-18	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-14	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-13	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-12	0	1.440	1.130	-	-	-	170	238	1.4000	1.440	1.130	-	-	-	170	1.4000	0.00%
2023-07-11	0	1.440	1.170	-	-	-	0	0	-	1.440	1.170	-	-	-	0	-	0.00%
2023-07-10	0	1.440	1.130	-	-	-	480	667	1.3896	1.440	1.130	-	-	-	480	1.3896	0.00%
2023-07-07	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-06	0	1.440	1.130	-	-	-	30	33	1.1000	1.440	1.130	-	-	-	30	1.1000	0.00%
2023-07-05	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-04	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-07-03	0	1.440	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2023-06-30	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-06-29	0	1.440	1.130	-	-	-	5	5	1.0000	1.440	1.130	-	-	-	5	1.0000	0.00%
2023-06-28	0	1.440	1.130	-	-	-	10	13	1.3000	1.440	1.130	-	-	-	10	1.3000	0.00%
2023-06-27	0	1.440	1.130	-	-	-	67	73	1.0896	1.440	1.130	-	-	-	67	1.0896	0.00%
2023-06-26	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-06-23	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-06-21	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-06-20	0	1.440	1.200	1.640	-	-	0	0	-	1.440	1.200	1.640	-	-	0	-	0.00%
2023-06-19	0	1.440	1.130	1.470	-	-	0	0	-	1.440	1.130	1.470	-	-	0	-	0.00%
2023-06-16	0	1.440	1.220	-	-	-	0	0	-	1.440	1.220	-	-	-	0	-	0.00%
2023-06-15	0	1.440	1.130	-	-	-	0	0	-	1.440	1.130	-	-	-	0	-	0.00%
2023-06-14	0	1.440	1.230	-	-	-	0	0	-	1.440	1.230	-	-	-	0	-	0.00%
2023-06-13	0	1.440	1.230	-	-	-	4	4	1.0000	1.440	1.230	-	-	-	4	1.0000	0.00%
2023-06-12	0	1.440	1.230	-	-	-	0	0	-	1.440	1.230	-	-	-	0	-	0.00%
2023-06-09	0	1.440	1.230	-	-	-	0	0	-	1.440	1.230	-	-	-	0	-	0.00%
2023-06-08	0	1.440	1.250	-	-	-	4	4	1.0000	1.440	1.250	-	-	-	4	1.0000	0.00%
2023-06-07	0	1.440	1.230	-	-	-	252	304	1.2063	1.440	1.230	-	-	-	252	1.2063	0.00%
2023-06-06	0	1.440	1.230	-	-	-	0	0	-	1.440	1.230	-	-	-	0	-	0.00%
2023-06-05	0	1.440	1.250	-	-	-	480	600	1.2500	1.440	1.250	-	-	-	480	1.2500	0.00%
2023-06-02	0	1.440	1.440	1.630	1.330	1.330	2,327	3,078	1.3227	1.440	1.440	1.630	1.330	1.330	2,327	1.3227	6.67%
2023-06-01	0	1.350	1.250	1.350	-	-	30	37	1.2333	1.350	1.250	1.350	-	-	30	1.2333	-4.26%
2023-05-31	0	1.410	1.250	1.410	-	-	101	123	1.2178	1.410	1.250	1.410	-	-	101	1.2178	-5.37%
2023-05-30	0	1.490	1.300	1.500	1.260	1.490	4,000	5,500	1.3750	1.490	1.300	1.500	1.260	1.490	4,000	1.3750	15.50%
2023-05-29	0	1.290	1.230	1.290	-	-	0	0	-	1.290	1.230	1.290	-	-	0	-	-1.53%
2023-05-25	0	1.310	1.230	1.310	-	-	2	2	1.0000	1.310	1.230	1.310	-	-	2	1.0000	-2.96%
2023-05-24	0	1.350	1.230	1.350	-	-	0	0	-	1.350	1.230	1.350	-	-	0	-	0.00%
2023-05-23	0	1.350	1.240	1.350	-	-	12	14	1.1667	1.350	1.240	1.350	-	-	12	1.1667	-3.57%
2023-05-22	0	1.400	1.230	1.400	-	-	12	14	1.1667	1.400	1.230	1.400	-	-	12	1.1667	0.00%
2023-05-19	0	1.400	1.240	1.400	-	-	0	0	-	1.400	1.240	1.400	-	-	0	-	-1.41%
2023-05-18	0	1.420	1.300	1.460	1.200	1.420	9,300	12,250	1.3172	1.420	1.300	1.460	1.200	1.420	9,300	1.3172	-4.05%
2023-05-17	0	1.480	1.170	-	-	-	0	0	-	1.480	1.170	-	-	-	0	-	0.00%
2023-05-16	0	1.480	1.170	-	-	-	360	496	1.3778	1.480	1.170	-	-	-	360	1.3778	0.00%
2023-05-15	0	1.480	-	1.480	-	-	1,500	2,160	1.4400	1.480	-	1.480	-	-	1,500	1.4400	-1.33%
2023-05-12	0	1.500	-	1.720	-	-	13	18	1.3846	1.500	-	1.720	-	-	13	1.3846	0.00%
2023-05-11	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-1.32%
2023-05-10	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-05-09	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-05-08	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-05-05	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-05-04	0	1.520	-	1.720	-	-	6	8	1.3333	1.520	-	1.720	-	-	6	1.3333	0.00%
2023-05-03	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-05-02	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-04-28	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-04-27	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-04-26	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-04-25	0	1.520	-	1.720	-	-	0	0	-	1.520	-	1.720	-	-	0	-	0.00%
2023-04-24	0	1.520	1.370	1.710	1.520	1.520	2,104	3,193	1.5176	1.520	1.370	1.710	1.520	1.520	2,104	1.5176	-11.63%
2023-04-21	0	1.720	-	1.940	-	-	0	0	-	1.720	-	1.940	-	-	0	-	0.00%
2023-04-20	0	1.720	-	1.930	-	-	18	29	1.6111	1.720	-	1.930	-	-	18	1.6111	0.00%
2023-04-19	0	1.720	-	1.930	-	-	0	0	-	1.720	-	1.930	-	-	0	-	0.00%
2023-04-18	0	1.720	-	1.930	-	-	0	0	-	1.720	-	1.930	-	-	0	-	0.00%
2023-04-17	0	1.720	-	1.930	-	-	0	0	-	1.720	-	1.930	-	-	0	-	0.00%
2023-04-14	0	1.720	-	1.840	-	-	540	874	1.6185	1.720	-	1.840	-	-	540	1.6185	0.00%
2023-04-13	0	1.720	1.520	1.840	-	-	0	0	-	1.720	1.520	1.840	-	-	0	-	0.00%
2023-04-12	0	1.720	1.520	1.940	-	-	0	0	-	1.720	1.520	1.940	-	-	0	-	0.00%
2023-04-11	0	1.720	1.520	1.940	-	-	111	165	1.4865	1.720	1.520	1.940	-	-	111	1.4865	0.00%
2023-04-06	0	1.720	1.540	1.720	-	-	31	51	1.6452	1.720	1.540	1.720	-	-	31	1.6452	-2.27%
2023-04-04	0	1.760	1.520	1.800	-	-	1	1	1.0000	1.760	1.520	1.800	-	-	1	1.0000	0.00%
2023-04-03	0	1.760	1.520	1.840	-	-	0	0	-	1.760	1.520	1.840	-	-	0	-	0.00%
2023-03-31	0	1.760	1.510	1.940	-	-	0	0	-	1.760	1.510	1.940	-	-	0	-	0.00%
2023-03-30	0	1.760	1.510	1.940	-	-	0	0	-	1.760	1.510	1.940	-	-	0	-	0.00%
2023-03-29	0	1.760	1.510	1.940	-	-	4	5	1.2500	1.760	1.510	1.940	-	-	4	1.2500	0.00%
2023-03-28	0	1.760	1.510	1.940	-	-	15	25	1.6667	1.760	1.510	1.940	-	-	15	1.6667	0.00%
2023-03-27	0	1.760	1.510	1.940	-	-	132	195	1.4773	1.760	1.510	1.940	-	-	132	1.4773	0.00%
2023-03-24	0	1.760	1.550	1.760	-	-	0	0	-	1.760	1.550	1.760	-	-	0	-	0.00%
2023-03-23	0	1.760	1.580	1.940	-	-	0	0	-	1.760	1.580	1.940	-	-	0	-	0.00%
2023-03-22	0	1.760	1.550	1.940	-	-	1,434	2,437	1.6994	1.760	1.550	1.940	-	-	1,434	1.6994	0.00%
2023-03-21	0	1.760	1.550	1.940	-	-	4	6	1.5000	1.760	1.550	1.940	-	-	4	1.5000	0.00%
2023-03-20	0	1.760	1.550	1.940	-	-	0	0	-	1.760	1.550	1.940	-	-	0	-	0.00%
2023-03-17	0	1.760	1.550	1.940	-	-	0	0	-	1.760	1.550	1.940	-	-	0	-	0.00%
2023-03-16	0	1.760	1.530	1.940	-	-	0	0	-	1.760	1.530	1.940	-	-	0	-	0.00%
2023-03-15	0	1.760	1.510	1.930	-	-	27	39	1.4444	1.760	1.510	1.930	-	-	27	1.4444	0.00%
2023-03-14	0	1.760	1.760	1.920	1.660	1.660	3,248	5,300	1.6318	1.760	1.760	1.920	1.660	1.660	3,248	1.6318	0.57%
2023-03-13	0	1.750	1.620	1.940	-	-	18	28	1.5556	1.750	1.620	1.940	-	-	18	1.5556	0.00%
2023-03-10	0	1.750	1.620	1.940	-	-	2	3	1.5000	1.750	1.620	1.940	-	-	2	1.5000	0.00%
2023-03-09	0	1.750	1.620	1.940	-	-	560	885	1.5804	1.750	1.620	1.940	-	-	560	1.5804	0.00%
2023-03-08	0	1.750	1.620	1.940	-	-	30	47	1.5667	1.750	1.620	1.940	-	-	30	1.5667	0.00%
2023-03-07	0	1.750	1.620	1.940	-	-	0	0	-	1.750	1.620	1.940	-	-	0	-	0.00%
2023-03-06	0	1.750	1.620	1.940	-	-	0	0	-	1.750	1.620	1.940	-	-	0	-	0.00%
2023-03-03	0	1.750	1.620	1.830	-	-	3	4	1.3333	1.750	1.620	1.830	-	-	3	1.3333	0.00%
2023-03-02	0	1.750	1.620	1.840	-	-	0	0	-	1.750	1.620	1.840	-	-	0	-	0.00%
2023-03-01	0	1.750	1.620	1.940	1.740	1.750	5,317	9,188	1.7280	1.750	1.620	1.940	1.740	1.750	5,317	1.7280	-0.57%
2023-02-28	0	1.760	1.620	1.940	-	-	31	50	1.6129	1.760	1.620	1.940	-	-	31	1.6129	0.00%
2023-02-27	0	1.760	1.620	1.940	-	-	188	300	1.5957	1.760	1.620	1.940	-	-	188	1.5957	0.00%
2023-02-24	0	1.760	1.620	1.950	-	-	273	431	1.5788	1.760	1.620	1.950	-	-	273	1.5788	0.00%
2023-02-23	0	1.760	1.620	1.950	-	-	4	6	1.5000	1.760	1.620	1.950	-	-	4	1.5000	0.00%
2023-02-22	0	1.760	1.620	1.950	1.610	1.760	10,026	16,721	1.6678	1.760	1.620	1.950	1.610	1.760	10,026	1.6678	-3.83%
2023-02-21	0	1.830	-	1.830	-	-	186	330	1.7742	1.830	-	1.830	-	-	186	1.7742	-5.67%
2023-02-20	0	1.940	-	1.940	-	-	68	126	1.8529	1.940	-	1.940	-	-	68	1.8529	0.00%
2023-02-17	0	1.940	1.610	1.940	1.940	1.940	2,000	3,880	1.9400	1.940	1.610	1.940	1.940	1.940	2,000	1.9400	3.19%
2023-02-16	0	1.880	1.610	1.990	-	-	0	0	-	1.880	1.610	1.990	-	-	0	-	0.00%
2023-02-15	0	1.880	1.610	1.990	-	-	0	0	-	1.880	1.610	1.990	-	-	0	-	0.00%
2023-02-14	0	1.880	1.610	1.990	-	-	0	0	-	1.880	1.610	1.990	-	-	0	-	0.00%
2023-02-13	0	1.880	1.610	1.990	-	-	675	1,066	1.5793	1.880	1.610	1.990	-	-	675	1.5793	0.00%
2023-02-10	0	1.880	1.610	1.980	-	-	0	0	-	1.880	1.610	1.980	-	-	0	-	0.00%
2023-02-09	0	1.880	1.610	1.980	-	-	48	87	1.8125	1.880	1.610	1.980	-	-	48	1.8125	0.00%
2023-02-08	0	1.880	1.650	1.980	-	-	188	334	1.7766	1.880	1.650	1.980	-	-	188	1.7766	0.00%
2023-02-07	0	1.880	1.620	1.980	-	-	0	0	-	1.880	1.620	1.980	-	-	0	-	0.00%
2023-02-06	0	1.880	1.610	1.980	-	-	0	0	-	1.880	1.610	1.980	-	-	0	-	0.00%
2023-02-03	0	1.880	1.610	1.980	-	-	121	219	1.8099	1.880	1.610	1.980	-	-	121	1.8099	0.00%
2023-02-02	0	1.880	1.610	1.980	-	-	0	0	-	1.880	1.610	1.980	-	-	0	-	0.00%
2023-02-01	0	1.880	1.610	1.980	-	-	6	10	1.6667	1.880	1.610	1.980	-	-	6	1.6667	0.00%
2023-01-31	0	1.880	1.610	1.880	-	-	1,628	2,987	1.8348	1.880	1.610	1.880	-	-	1,628	1.8348	0.00%
2023-01-30	0	1.880	1.610	1.980	-	-	0	0	-	1.880	1.610	1.980	-	-	0	-	0.00%
2023-01-27	0	1.880	1.610	1.980	-	-	0	0	-	1.880	1.610	1.980	-	-	0	-	0.00%
2023-01-26	0	1.880	1.610	1.950	1.800	1.880	4,000	7,360	1.8400	1.880	1.610	1.950	1.800	1.880	4,000	1.8400	7.43%
2023-01-20	0	1.750	1.570	1.900	-	-	0	0	-	1.750	1.570	1.900	-	-	0	-	0.00%
2023-01-19	0	1.750	1.750	1.950	1.750	1.900	4,270	7,765	1.8185	1.750	1.750	1.950	1.750	1.900	4,270	1.8185	-1.13%
2023-01-18	0	1.770	1.700	1.880	1.770	1.900	8,000	14,420	1.8025	1.770	1.700	1.880	1.770	1.900	8,000	1.8025	3.51%
2023-01-17	0	1.710	1.600	1.990	1.710	1.710	3,200	5,316	1.6613	1.710	1.600	1.990	1.710	1.710	3,200	1.6613	-3.39%
2023-01-16	0	1.770	1.600	1.770	-	-	600	942	1.5700	1.770	1.600	1.770	-	-	600	1.5700	-0.56%
2023-01-13	0	1.780	1.600	1.780	-	-	600	936	1.5600	1.780	1.600	1.780	-	-	600	1.5600	-2.20%
2023-01-12	0	1.820	1.750	1.920	1.800	1.820	4,000	7,240	1.8100	1.820	1.750	1.920	1.800	1.820	4,000	1.8100	-5.70%
2023-01-11	0	1.930	1.650	1.980	1.930	1.930	2,202	4,183	1.8996	1.930	1.650	1.980	1.930	1.930	2,202	1.8996	2.66%
2023-01-10	0	1.880	1.650	1.880	-	-	30	48	1.6000	1.880	1.650	1.880	-	-	30	1.6000	-1.05%
2023-01-09	0	1.900	1.700	1.990	-	-	0	0	-	1.900	1.700	1.990	-	-	0	-	0.00%
2023-01-06	0	1.900	-	1.990	-	-	0	0	-	1.900	-	1.990	-	-	0	-	0.00%
2023-01-05	0	1.900	1.700	1.990	-	-	15	25	1.6667	1.900	1.700	1.990	-	-	15	1.6667	0.00%
2023-01-04	0	1.900	1.700	1.990	-	-	36	63	1.7500	1.900	1.700	1.990	-	-	36	1.7500	0.00%
2023-01-03	0	1.900	1.700	1.900	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2022-12-30	0	1.900	1.600	1.900	1.880	1.900	90,010	169,795	1.8864	1.900	1.600	1.900	1.880	1.900	90,010	1.8864	2.70%
2022-12-29	0	1.850	1.620	1.900	1.750	1.850	4,030	7,248	1.7985	1.850	1.620	1.900	1.750	1.850	4,030	1.7985	2.78%
2022-12-28	0	1.800	1.630	1.800	-	-	5,800	10,444	1.8007	1.800	1.630	1.800	-	-	5,800	1.8007	-5.26%
2022-12-23	0	1.900	1.720	1.900	-	-	0	0	-	1.900	1.720	1.900	-	-	0	-	-2.56%
2022-12-22	0	1.950	1.720	1.950	-	-	0	0	-	1.950	1.720	1.950	-	-	0	-	-3.47%
2022-12-21	0	2.020	1.720	2.020	-	-	8	15	1.8750	2.020	1.720	2.020	-	-	8	1.8750	0.00%
2022-12-20	0	2.020	1.720	2.020	-	-	60	102	1.7000	2.020	1.720	2.020	-	-	60	1.7000	0.00%
2022-12-19	0	2.020	1.720	2.020	-	-	1	1	1.0000	2.020	1.720	2.020	-	-	1	1.0000	0.00%
2022-12-16	0	2.020	1.720	2.020	-	-	0	0	-	2.020	1.720	2.020	-	-	0	-	0.00%
2022-12-15	0	2.020	1.030	2.020	-	-	0	0	-	2.020	1.030	2.020	-	-	0	-	0.00%
2022-12-14	0	2.020	-	2.020	-	-	0	0	-	2.020	-	2.020	-	-	0	-	0.00%
2022-12-13	0	2.020	1.820	2.020	1.830	2.020	22,001	42,181	1.9172	2.020	1.820	2.020	1.830	2.020	22,001	1.9172	0.00%
2022-12-12	0	2.020	1.830	2.020	-	-	0	0	-	2.020	1.830	2.020	-	-	0	-	0.00%
2022-12-09	0	2.020	1.830	2.020	-	-	480	864	1.8000	2.020	1.830	2.020	-	-	480	1.8000	0.00%
2022-12-08	0	2.020	1.820	2.020	-	-	0	0	-	2.020	1.820	2.020	-	-	0	-	0.00%
2022-12-07	0	2.020	1.800	2.020	1.830	2.020	35,596	69,600	1.9553	2.020	1.800	2.020	1.830	2.020	35,596	1.9553	0.00%
2022-12-06	0	2.020	1.790	2.020	-	-	609	1,065	1.7488	2.020	1.790	2.020	-	-	609	1.7488	0.00%
2022-12-05	0	2.020	1.800	2.020	1.920	2.020	53,572	105,607	1.9713	2.020	1.800	2.020	1.920	2.020	53,572	1.9713	2.54%
2022-12-02	0	1.970	1.780	1.980	-	-	0	0	-	1.970	1.780	1.980	-	-	0	-	0.00%
2022-12-01	0	1.970	1.750	1.970	1.780	1.980	4,000	7,520	1.8800	1.970	1.750	1.970	1.780	1.980	4,000	1.8800	-2.48%
2022-11-30	0	2.020	1.790	2.020	1.780	2.020	81,000	155,410	1.9186	2.020	1.790	2.020	1.780	2.020	81,000	1.9186	12.22%
2022-11-29	0	1.800	1.600	1.800	1.500	1.820	118,960	201,672	1.6953	1.800	1.600	1.800	1.500	1.820	118,960	1.6953	6.51%
2022-11-28	0	1.690	1.610	1.840	1.690	1.700	6,046	10,235	1.6929	1.690	1.610	1.840	1.690	1.700	6,046	1.6929	-16.34%
2022-11-25	0	2.020	1.730	2.030	1.600	2.030	80,012	151,877	1.8982	2.020	1.730	2.030	1.600	2.030	80,012	1.8982	15.43%
2022-11-24	0	1.750	1.510	1.790	1.640	1.750	50,018	84,646	1.6923	1.750	1.510	1.790	1.640	1.750	50,018	1.6923	7.36%
2022-11-23	0	1.630	1.430	1.640	-	-	0	0	-	1.630	1.430	1.640	-	-	0	-	0.00%
2022-11-22	0	1.630	-	1.660	-	-	12	18	1.5000	1.630	-	1.660	-	-	12	1.5000	0.00%
2022-11-21	0	1.630	1.400	1.660	1.630	1.630	10,000	16,300	1.6300	1.630	1.400	1.660	1.630	1.630	10,000	1.6300	-2.98%
2022-11-18	0	1.680	1.270	1.690	1.490	1.680	6,000	9,440	1.5733	1.680	1.270	1.690	1.490	1.680	6,000	1.5733	28.24%
2022-11-17	0	1.310	1.260	1.490	-	-	0	0	-	1.310	1.260	1.490	-	-	0	-	0.00%
2022-11-16	0	1.310	1.260	1.490	-	-	483	589	1.2195	1.310	1.260	1.490	-	-	483	1.2195	0.00%
2022-11-15	0	1.310	1.310	1.340	-	-	0	0	-	1.310	1.310	1.340	-	-	0	-	0.00%
2022-11-14	0	1.310	1.260	1.330	1.310	1.310	6,000	7,860	1.3100	1.310	1.260	1.330	1.310	1.310	6,000	1.3100	2.34%
2022-11-11	0	1.280	1.260	1.450	-	-	92	114	1.2391	1.280	1.260	1.450	-	-	92	1.2391	0.00%
2022-11-10	0	1.280	1.280	1.360	1.280	1.280	6,102	7,806	1.2793	1.280	1.280	1.360	1.280	1.280	6,102	1.2793	-3.03%
2022-11-09	0	1.320	1.280	1.360	1.320	1.320	8,054	10,626	1.3193	1.320	1.280	1.360	1.320	1.320	8,054	1.3193	-2.94%
2022-11-08	0	1.360	1.320	1.360	-	-	1	1	1.0000	1.360	1.320	1.360	-	-	1	1.0000	-1.45%
2022-11-07	0	1.380	1.320	1.490	-	-	6	7	1.1667	1.380	1.320	1.490	-	-	6	1.1667	0.00%
2022-11-04	0	1.380	1.320	1.380	1.380	1.380	2,000	2,760	1.3800	1.380	1.320	1.380	1.380	1.380	2,000	1.3800	0.00%
2022-11-03	0	1.380	1.250	1.450	1.380	1.390	8,000	11,080	1.3850	1.380	1.250	1.450	1.380	1.390	8,000	1.3850	-6.12%
2022-11-02	0	1.470	1.200	1.470	1.380	1.500	24,000	33,540	1.3975	1.470	1.200	1.470	1.380	1.500	24,000	1.3975	-2.00%
2022-11-01	0	1.500	1.500	1.510	1.380	1.380	4,250	5,815	1.3682	1.500	1.500	1.510	1.380	1.380	4,250	1.3682	0.00%
2022-10-31	0	1.500	1.380	1.510	-	-	0	0	-	1.500	1.380	1.510	-	-	0	-	0.00%
2022-10-28	0	1.500	1.380	1.510	-	-	0	0	-	1.500	1.380	1.510	-	-	0	-	0.00%
2022-10-27	0	1.500	1.380	1.600	-	-	0	0	-	1.500	1.380	1.600	-	-	0	-	0.00%
2022-10-26	0	1.500	1.380	1.600	-	-	3,624	5,432	1.4989	1.500	1.380	1.600	-	-	3,624	1.4989	0.00%
2022-10-25	0	1.500	1.380	1.600	-	-	4	5	1.2500	1.500	1.380	1.600	-	-	4	1.2500	0.00%
2022-10-24	0	1.500	0.480	1.540	1.500	1.500	4,000	6,000	1.5000	1.500	0.480	1.540	1.500	1.500	4,000	1.5000	-2.60%
2022-10-21	0	1.540	1.500	1.580	-	-	0	0	-	1.540	1.500	1.580	-	-	0	-	0.00%
2022-10-20	0	1.540	1.500	1.600	1.540	1.540	4,120	6,336	1.5379	1.540	1.500	1.600	1.540	1.540	4,120	1.5379	-3.75%
2022-10-19	0	1.600	1.540	1.600	-	-	0	0	-	1.600	1.540	1.600	-	-	0	-	0.00%
2022-10-18	0	1.600	1.540	1.600	-	-	4	6	1.5000	1.600	1.540	1.600	-	-	4	1.5000	0.00%
2022-10-17	0	1.600	1.540	1.670	1.540	1.600	8,962	14,134	1.5771	1.600	1.540	1.670	1.540	1.600	8,962	1.5771	-2.44%
2022-10-14	0	1.640	1.600	1.680	1.640	1.640	2,154	3,520	1.6342	1.640	1.600	1.680	1.640	1.640	2,154	1.6342	2.50%
2022-10-13	0	1.600	1.600	1.690	-	-	90	141	1.5667	1.600	1.600	1.690	-	-	90	1.5667	0.00%
2022-10-12	0	1.600	1.600	1.700	1.600	1.600	3,835	6,068	1.5823	1.600	1.600	1.700	1.600	1.600	3,835	1.5823	-6.98%
2022-10-11	0	1.720	1.600	1.720	1.740	1.740	12,000	20,880	1.7400	1.720	1.600	1.720	1.740	1.740	12,000	1.7400	-0.58%
2022-10-10	0	1.730	1.600	1.740	1.730	1.740	22,109	38,260	1.7305	1.730	1.600	1.740	1.730	1.740	22,109	1.7305	-0.57%
2022-10-07	0	1.740	1.600	1.780	1.730	1.740	8,010	13,895	1.7347	1.740	1.600	1.780	1.730	1.740	8,010	1.7347	-0.57%
2022-10-06	0	1.750	1.600	1.750	1.600	1.780	22,600	38,812	1.7173	1.750	1.600	1.750	1.600	1.780	22,600	1.7173	1.16%
2022-10-05	0	1.730	1.600	1.750	1.720	1.730	8,306	14,292	1.7207	1.730	1.600	1.750	1.720	1.730	8,306	1.7207	0.00%
2022-10-03	0	1.730	1.600	1.750	1.720	1.730	8,000	13,800	1.7250	1.730	1.600	1.750	1.720	1.730	8,000	1.7250	0.00%
2022-09-30	0	1.730	1.600	1.750	1.720	1.730	8,000	13,800	1.7250	1.730	1.600	1.750	1.720	1.730	8,000	1.7250	0.00%
2022-09-29	0	1.730	1.600	1.750	1.700	1.730	8,042	13,785	1.7141	1.730	1.600	1.750	1.700	1.730	8,042	1.7141	0.00%
2022-09-28	0	1.730	1.600	1.740	1.630	1.730	16,000	27,100	1.6938	1.730	1.600	1.740	1.630	1.730	16,000	1.6938	0.00%
2022-09-27	0	1.730	1.600	1.730	1.630	1.750	11,000	18,320	1.6655	1.730	1.600	1.730	1.630	1.750	11,000	1.6655	1.76%
2022-09-26	0	1.700	1.630	1.720	1.680	1.700	8,000	13,520	1.6900	1.700	1.630	1.720	1.680	1.700	8,000	1.6900	1.19%
2022-09-23	0	1.680	1.600	1.700	1.630	1.680	8,060	13,294	1.6494	1.680	1.600	1.700	1.630	1.680	8,060	1.6494	-1.18%
2022-09-22	0	1.700	1.700	1.740	1.630	1.720	14,009	23,394	1.6699	1.700	1.700	1.740	1.630	1.720	14,009	1.6699	-1.16%
2022-09-21	0	1.720	1.630	1.740	1.660	1.720	12,048	20,316	1.6863	1.720	1.630	1.740	1.660	1.720	12,048	1.6863	-0.58%
2022-09-20	0	1.730	1.630	1.680	-	-	210	336	1.6000	1.730	1.630	1.680	-	-	210	1.6000	0.00%
2022-09-19	0	1.730	1.630	1.760	-	-	114	148	1.2982	1.730	1.630	1.760	-	-	114	1.2982	0.00%
2022-09-16	0	1.730	1.630	1.740	1.680	1.750	12,000	20,480	1.7067	1.730	1.630	1.740	1.680	1.750	12,000	1.7067	0.58%
2022-09-15	0	1.720	1.700	1.750	1.700	1.720	6,000	10,280	1.7133	1.720	1.700	1.750	1.700	1.720	6,000	1.7133	0.00%
2022-09-14	0	1.720	1.700	1.750	1.700	1.720	5,206	8,841	1.6982	1.720	1.700	1.750	1.700	1.720	5,206	1.6982	1.18%
2022-09-13	0	1.700	1.640	1.740	1.630	1.700	17,983	29,655	1.6491	1.700	1.640	1.740	1.630	1.700	17,983	1.6491	-2.30%
2022-09-09	0	1.740	1.550	1.740	1.600	1.750	36,675	61,224	1.6694	1.740	1.550	1.740	1.600	1.750	36,675	1.6694	2.35%
2022-09-08	0	1.700	1.600	1.720	1.600	1.750	30,003	51,584	1.7193	1.700	1.600	1.720	1.600	1.750	30,003	1.7193	0.00%
2022-09-07	0	1.700	0.910	1.780	1.680	1.720	22,031	37,270	1.6917	1.700	0.910	1.780	1.680	1.720	22,031	1.6917	0.59%
2022-09-06	0	1.690	1.550	1.690	1.600	1.700	26,327	43,341	1.6463	1.690	1.550	1.690	1.600	1.700	26,327	1.6463	5.63%
2022-09-05	0	1.600	1.510	1.710	1.510	1.600	6,012	9,377	1.5597	1.600	1.510	1.710	1.510	1.600	6,012	1.5597	5.96%
2022-09-02	0	1.510	-	1.510	-	-	0	0	-	1.510	-	1.510	-	-	0	-	0.00%
2022-09-01	0	1.510	1.110	1.510	1.510	1.510	2,000	3,020	1.5100	1.510	1.110	1.510	1.510	1.510	2,000	1.5100	7.09%
2022-08-31	0	1.410	1.410	1.510	1.370	1.370	3,200	3,775	1.1797	1.410	1.410	1.510	1.370	1.370	3,200	1.1797	0.71%
2022-08-30	0	1.400	0.830	1.510	-	-	0	0	-	1.400	0.830	1.510	-	-	0	-	0.00%
2022-08-29	0	1.400	1.010	1.510	-	-	4	4	1.0000	1.400	1.010	1.510	-	-	4	1.0000	0.00%
2022-08-26	0	1.400	1.010	1.510	-	-	36	34	0.9444	1.400	1.010	1.510	-	-	36	0.9444	0.00%
2022-08-25	0	1.400	1.220	1.510	-	-	0	0	-	1.400	1.220	1.510	-	-	0	-	0.00%
2022-08-24	0	1.400	1.220	1.510	-	-	0	0	-	1.400	1.220	1.510	-	-	0	-	0.00%
2022-08-23	0	1.400	1.250	1.480	1.400	1.400	2,004	2,804	1.3992	1.400	1.250	1.480	1.400	1.400	2,004	1.3992	14.75%
2022-08-22	0	1.220	1.220	-	1.220	1.220	4,000	4,880	1.2200	1.220	1.220	-	1.220	1.220	4,000	1.2200	-0.81%
2022-08-19	0	1.230	1.230	1.450	1.220	1.220	2,000	2,440	1.2200	1.230	1.230	1.450	1.220	1.220	2,000	1.2200	-16.33%
2022-08-18	0	1.470	-	1.470	-	-	0	0	-	1.470	-	1.470	-	-	0	-	-0.68%
2022-08-17	0	1.480	-	1.500	-	-	0	0	-	1.480	-	1.500	-	-	0	-	0.00%
2022-08-16	0	1.480	-	1.500	-	-	60	79	1.3167	1.480	-	1.500	-	-	60	1.3167	0.00%
2022-08-15	0	1.480	-	1.480	-	-	0	0	-	1.480	-	1.480	-	-	0	-	-0.67%
2022-08-12	0	1.490	-	1.510	-	-	0	0	-	1.490	-	1.510	-	-	0	-	0.00%
2022-08-11	0	1.490	1.450	1.490	1.500	1.500	3,572	5,160	1.4446	1.490	1.450	1.490	1.500	1.500	3,572	1.4446	4.20%
2022-08-10	0	1.430	1.220	1.430	1.440	1.440	2,300	3,303	1.4361	1.430	1.220	1.430	1.440	1.440	2,300	1.4361	-2.05%
2022-08-09	0	1.460	-	1.460	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
2022-08-08	0	1.460	-	1.510	-	-	0	0	-	1.460	-	1.510	-	-	0	-	0.00%
2022-08-05	0	1.460	1.220	1.510	1.460	1.460	8,008	11,691	1.4599	1.460	1.220	1.510	1.460	1.460	8,008	1.4599	4.29%
2022-08-04	0	1.400	1.220	1.600	-	-	0	0	-	1.400	1.220	1.600	-	-	0	-	0.00%
2022-08-03	0	1.400	1.220	1.600	-	-	0	0	-	1.400	1.220	1.600	-	-	0	-	0.00%
2022-08-02	0	1.400	1.220	1.600	1.310	1.400	10,061	13,891	1.3807	1.400	1.220	1.600	1.310	1.400	10,061	1.3807	6.87%
2022-08-01	0	1.310	1.310	1.640	1.310	1.310	2,001	2,621	1.3098	1.310	1.310	1.640	1.310	1.310	2,001	1.3098	-6.43%
2022-07-29	0	1.400	1.330	1.470	1.400	1.400	20,604	28,785	1.3971	1.400	1.330	1.470	1.400	1.400	20,604	1.3971	-6.67%
2022-07-28	0	1.500	1.310	1.500	-	-	180	229	1.2722	1.500	1.310	1.500	-	-	180	1.2722	-1.96%
2022-07-27	0	1.530	-	1.700	-	-	0	0	-	1.530	-	1.700	-	-	0	-	0.00%
2022-07-26	0	1.530	-	1.700	-	-	36	52	1.4444	1.530	-	1.700	-	-	36	1.4444	0.00%
2022-07-25	0	1.530	-	1.700	-	-	0	0	-	1.530	-	1.700	-	-	0	-	0.00%
2022-07-22	0	1.530	-	1.650	-	-	0	0	-	1.530	-	1.650	-	-	0	-	0.00%
2022-07-21	0	1.530	-	1.700	-	-	96	127	1.3229	1.530	-	1.700	-	-	96	1.3229	0.00%
2022-07-20	0	1.530	1.280	1.700	1.500	1.530	134,000	204,300	1.5246	1.530	1.280	1.700	1.500	1.530	134,000	1.5246	-1.29%
2022-07-19	0	1.550	-	1.550	-	-	45	67	1.4889	1.550	-	1.550	-	-	45	1.4889	0.00%
2022-07-18	0	1.550	1.400	1.550	1.600	1.600	2,000	3,200	1.6000	1.550	1.400	1.550	1.600	1.600	2,000	1.6000	-5.49%
2022-07-15	0	1.640	1.600	1.670	-	-	0	0	-	1.640	1.600	1.670	-	-	0	-	0.00%
2022-07-14	0	1.640	1.500	1.640	-	-	0	0	-	1.640	1.500	1.640	-	-	0	-	-3.53%
2022-07-13	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-1.73%
2022-07-12	0	1.730	-	1.750	-	-	0	0	-	1.730	-	1.750	-	-	0	-	0.00%
2022-07-11	0	1.730	-	1.750	-	-	0	0	-	1.730	-	1.750	-	-	0	-	0.00%
2022-07-08	0	1.730	1.730	1.790	1.680	1.680	2,001	3,361	1.6797	1.730	1.730	1.790	1.680	1.680	2,001	1.6797	6.79%
2022-07-07	0	1.620	1.620	1.670	1.550	1.650	28,000	44,660	1.5950	1.620	1.620	1.670	1.550	1.650	28,000	1.5950	7.28%
2022-07-06	0	1.510	1.440	1.510	1.380	1.680	131,171	190,530	1.4525	1.510	1.440	1.510	1.380	1.680	131,171	1.4525	7.86%
2022-07-05	0	1.400	1.400	1.470	1.260	1.470	108,512	143,869	1.3258	1.400	1.400	1.470	1.260	1.470	108,512	1.3258	12.90%
2022-07-04	0	1.240	1.260	1.600	1.200	1.260	256,000	318,640	1.2447	1.240	1.260	1.600	1.200	1.260	256,000	1.2447	-0.80%
2022-06-30	1	-	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2022-06-23	0	1.250	1.190	1.250	1.220	1.250	37,200	45,480	1.2226	1.250	1.190	1.250	1.220	1.250	37,200	1.2226	4.17%
2022-06-22	0	1.200	1.180	1.220	1.200	1.200	8,100	9,657	1.1922	1.200	1.180	1.220	1.200	1.200	8,100	1.1922	1.69%
2022-06-21	0	1.180	1.180	1.220	-	-	120	138	1.1500	1.180	1.180	1.220	-	-	120	1.1500	0.00%
2022-06-20	0	1.180	1.100	1.220	1.180	1.180	6,002	7,082	1.1799	1.180	1.100	1.220	1.180	1.180	6,002	1.1799	7.27%
2022-06-17	0	1.100	1.100	1.220	-	-	0	0	-	1.100	1.100	1.220	-	-	0	-	0.00%
2022-06-16	0	1.100	1.100	1.220	-	-	0	0	-	1.100	1.100	1.220	-	-	0	-	0.00%
2022-06-15	0	1.100	0.910	1.220	-	-	20	21	1.0500	1.100	0.910	1.220	-	-	20	1.0500	0.00%
2022-06-14	0	1.100	1.100	1.230	-	-	0	0	-	1.100	1.100	1.230	-	-	0	-	0.00%
2022-06-13	0	1.100	1.000	1.220	1.100	1.160	18,001	20,161	1.1200	1.100	1.000	1.220	1.100	1.160	18,001	1.1200	-5.17%
2022-06-10	0	1.160	1.050	1.160	1.100	1.160	73,362	82,457	1.1240	1.160	1.050	1.160	1.100	1.160	73,362	1.1240	0.87%
2022-06-09	0	1.150	1.040	1.150	-	-	0	0	-	1.150	1.040	1.150	-	-	0	-	-1.71%
2022-06-08	0	1.170	1.100	1.180	1.100	1.180	23,532	26,619	1.1312	1.170	1.100	1.180	1.100	1.180	23,532	1.1312	0.00%
2022-06-07	0	1.170	1.100	1.170	1.080	1.200	294,007	324,308	1.1031	1.170	1.100	1.170	1.080	1.200	294,007	1.1031	-5.65%
2022-06-06	0	1.240	1.220	1.240	1.220	1.290	174,003	213,663	1.2279	1.240	1.220	1.240	1.220	1.290	174,003	1.2279	-16.78%
2022-06-02	0	1.490	1.300	1.520	1.490	1.490	12,000	17,880	1.4900	1.490	1.300	1.520	1.490	1.490	12,000	1.4900	16.41%
2022-06-01	0	1.430	1.430	1.490	-	-	0	0	-	1.280	1.280	1.334	-	-	0	-	3.62%
2022-05-31	0	1.380	1.300	1.530	-	-	15	19	1.2667	1.235	1.164	1.370	-	-	17	1.1338	0.00%
2022-05-30	0	1.380	1.300	1.530	-	-	0	0	-	1.235	1.164	1.370	-	-	0	-	0.00%
2022-05-27	0	1.380	1.300	1.490	-	-	160	212	1.3250	1.235	1.164	1.334	-	-	179	1.1860	0.00%
2022-05-26	0	1.380	1.300	1.490	-	-	240	304	1.2667	1.235	1.164	1.334	-	-	268	1.1338	0.00%
2022-05-25	0	1.380	1.300	1.490	-	-	3	3	1.0000	1.235	1.164	1.334	-	-	3	0.8951	0.00%
2022-05-24	0	1.380	1.300	1.490	-	-	900	1,143	1.2700	1.235	1.164	1.334	-	-	1,005	1.1368	0.00%
2022-05-23	0	1.380	1.300	1.490	-	-	210	268	1.2762	1.235	1.164	1.334	-	-	235	1.1423	0.00%
2022-05-20	0	1.380	1.300	1.530	1.380	1.380	12,500	17,234	1.3787	1.235	1.164	1.370	1.235	1.235	13,965	1.2341	-3.50%
2022-05-19	0	1.430	1.400	1.530	1.430	1.430	8,700	12,225	1.4052	1.280	1.253	1.370	1.280	1.280	9,720	1.2578	-5.30%
2022-05-18	0	1.510	1.390	1.530	-	-	705	1,011	1.4340	1.352	1.244	1.370	-	-	788	1.2836	0.00%
2022-05-17	0	1.510	1.380	1.530	-	-	0	0	-	1.352	1.235	1.370	-	-	0	-	0.00%
2022-05-16	0	1.510	1.390	1.530	-	-	301	409	1.3588	1.352	1.244	1.370	-	-	336	1.2163	0.00%
2022-05-13	0	1.510	1.380	1.530	-	-	12	16	1.3333	1.352	1.235	1.370	-	-	13	1.1935	0.00%
2022-05-12	0	1.510	1.380	1.530	-	-	0	0	-	1.352	1.235	1.370	-	-	0	-	0.00%
2022-05-11	0	1.510	1.390	1.530	1.510	1.510	27,852	41,478	1.4892	1.352	1.244	1.370	1.352	1.352	31,116	1.3330	2.72%
2022-05-10	0	1.470	1.470	1.530	1.440	1.470	42,000	61,020	1.4529	1.316	1.316	1.370	1.289	1.316	46,922	1.3005	2.08%
2022-05-06	0	1.440	1.380	1.440	-	-	0	0	-	1.289	1.235	1.289	-	-	0	-	-2.04%
2022-05-05	0	1.470	1.380	1.470	-	-	0	0	-	1.316	1.235	1.316	-	-	0	-	0.00%
2022-05-04	0	1.470	1.380	1.470	-	-	1,035	1,386	1.3391	1.316	1.235	1.316	-	-	1,156	1.1987	0.00%
2022-05-03	0	1.470	1.380	1.470	-	-	3	4	1.3333	1.316	1.235	1.316	-	-	3	1.1935	0.00%
2022-04-29	0	1.470	1.380	1.470	-	-	0	0	-	1.316	1.235	1.316	-	-	0	-	0.00%
2022-04-28	0	1.470	1.380	1.470	-	-	0	0	-	1.316	1.235	1.316	-	-	0	-	0.00%
2022-04-27	0	1.470	-	1.470	-	-	20	27	1.3500	1.316	-	1.316	-	-	22	1.2084	0.00%
2022-04-26	0	1.470	1.380	1.480	1.380	1.470	28,091	39,715	1.4138	1.316	1.235	1.325	1.235	1.316	31,383	1.2655	3.52%
2022-04-25	0	1.420	1.420	1.480	1.380	1.380	11,400	15,300	1.3421	1.271	1.271	1.325	1.235	1.235	12,736	1.2013	-4.70%
2022-04-22	0	1.490	1.390	1.590	-	-	3	4	1.3333	1.334	1.244	1.423	-	-	3	1.1935	0.00%
2022-04-21	0	1.490	1.390	1.590	-	-	0	0	-	1.334	1.244	1.423	-	-	0	-	0.00%
2022-04-20	0	1.490	1.480	1.490	1.490	1.490	18,005	26,826	1.4899	1.334	1.325	1.334	1.334	1.334	20,115	1.3336	0.00%
2022-04-19	0	1.490	1.390	1.490	-	-	144	192	1.3333	1.334	1.244	1.334	-	-	161	1.1935	0.00%
2022-04-14	0	1.490	1.390	1.490	-	-	42	57	1.3571	1.334	1.244	1.334	-	-	47	1.2148	0.00%
2022-04-13	0	1.490	1.360	1.490	-	-	12	16	1.3333	1.334	1.217	1.334	-	-	13	1.1935	0.00%
2022-04-12	0	1.490	1.390	1.490	1.530	1.530	7,350	11,016	1.4988	1.334	1.244	1.334	1.370	1.370	8,211	1.3416	0.68%
2022-04-11	0	1.480	1.480	1.490	1.480	1.480	6,000	8,880	1.4800	1.325	1.325	1.334	1.325	1.325	6,703	1.3248	4.23%
2022-04-08	0	1.420	1.420	1.490	1.390	1.390	10,800	14,820	1.3722	1.271	1.271	1.334	1.244	1.244	12,066	1.2283	-5.33%
2022-04-07	0	1.500	-	1.500	-	-	0	0	-	1.343	-	1.343	-	-	0	-	0.00%
2022-04-06	0	1.500	1.330	1.500	1.400	1.500	24,060	34,276	1.4246	1.343	1.190	1.343	1.253	1.343	26,880	1.2752	0.00%
2022-04-04	0	1.500	1.300	1.500	1.350	1.500	30,025	41,971	1.3979	1.343	1.164	1.343	1.208	1.343	33,544	1.2512	11.11%
2022-04-01	0	1.350	1.090	1.550	1.120	1.350	18,019	22,941	1.2732	1.208	0.976	1.387	1.003	1.208	20,131	1.1396	29.81%
2022-03-31	0	1.040	-	1.180	-	-	0	0	-	0.931	-	1.056	-	-	0	-	0.00%
2022-03-30	0	1.040	0.930	1.170	-	-	0	0	-	0.931	0.832	1.047	-	-	0	-	0.00%
2022-03-29	0	1.040	1.040	1.090	1.040	1.040	54,000	56,160	1.0400	0.931	0.931	0.976	0.931	0.931	60,328	0.9309	0.00%
2022-03-28	0	1.040	1.010	1.040	0.950	1.040	82,848	85,042	1.0265	0.931	0.904	0.931	0.850	0.931	92,557	0.9188	-11.11%
2022-03-25	0	1.170	0.930	1.170	-	-	0	0	-	1.047	0.832	1.047	-	-	0	-	-0.85%
2022-03-24	0	1.180	-	1.180	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
2022-03-23	0	1.180	0.640	1.180	-	-	2,220	2,025	0.9122	1.056	0.573	1.056	-	-	2,480	0.8165	0.00%
2022-03-22	0	1.180	-	1.180	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
2022-03-21	0	1.180	-	1.180	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
2022-03-18	0	1.180	0.960	1.200	-	-	30	33	1.1000	1.056	0.859	1.074	-	-	34	0.9846	0.00%
2022-03-17	0	1.180	-	1.230	1.180	1.180	16,222	18,973	1.1696	1.056	-	1.101	1.056	1.056	18,123	1.0469	0.00%
2022-03-16	0	1.180	-	1.250	1.180	1.180	6,000	7,080	1.1800	1.056	-	1.119	1.056	1.056	6,703	1.0562	7.27%
2022-03-15	0	1.100	-	-	-	-	0	0	-	0.985	-	-	-	-	0	-	0.00%
2022-03-14	0	1.100	0.950	1.470	1.100	1.100	18,000	19,800	1.1000	0.985	0.850	1.316	0.985	0.985	20,109	0.9846	-11.29%
2022-03-11	0	1.240	1.240	-	-	-	0	0	-	1.110	1.110	-	-	-	0	-	3.33%
2022-03-10	0	1.200	1.200	-	1.200	1.200	18,000	21,600	1.2000	1.074	1.074	-	1.074	1.074	20,109	1.0741	-8.40%
2022-03-09	0	1.310	1.070	1.310	-	-	1,080	1,123	1.0398	1.173	0.958	1.173	-	-	1,207	0.9307	0.00%
2022-03-08	0	1.310	1.070	1.310	-	-	0	0	-	1.173	0.958	1.173	-	-	0	-	0.00%
2022-03-07	0	1.310	1.070	1.310	-	-	0	0	-	1.173	0.958	1.173	-	-	0	-	0.00%
2022-03-04	0	1.310	1.070	1.310	-	-	0	0	-	1.173	0.958	1.173	-	-	0	-	0.00%
2022-03-03	0	1.310	1.070	1.310	-	-	0	0	-	1.173	0.958	1.173	-	-	0	-	0.00%
2022-03-02	0	1.310	1.100	1.310	-	-	0	0	-	1.173	0.985	1.173	-	-	0	-	0.00%
2022-03-01	0	1.310	1.100	1.310	-	-	0	0	-	1.173	0.985	1.173	-	-	0	-	0.00%
2022-02-28	0	1.310	-	-	1.310	1.310	18,000	23,580	1.3100	1.173	-	-	1.173	1.173	20,109	1.1726	-12.67%
2022-02-25	0	1.500	1.300	-	-	-	0	0	-	1.343	1.164	-	-	-	0	-	0.00%
2022-02-24	0	1.500	1.310	-	-	-	0	0	-	1.343	1.173	-	-	-	0	-	0.00%
2022-02-23	0	1.500	1.340	-	-	-	1,920	2,496	1.3000	1.343	1.199	-	-	-	2,145	1.1636	0.00%
2022-02-22	0	1.500	1.340	-	-	-	0	0	-	1.343	1.199	-	-	-	0	-	0.00%
2022-02-21	0	1.500	1.310	-	-	-	0	0	-	1.343	1.173	-	-	-	0	-	0.00%
2022-02-18	0	1.500	1.340	1.500	-	-	495	648	1.3091	1.343	1.199	1.343	-	-	553	1.1718	0.00%
2022-02-17	0	1.500	1.440	1.500	1.500	1.500	12,000	18,000	1.5000	1.343	1.289	1.343	1.343	1.343	13,406	1.3427	-3.23%
2022-02-16	0	1.550	1.250	1.550	-	-	72	95	1.3194	1.387	1.119	1.387	-	-	80	1.1810	-9.36%
2022-02-15	0	1.710	-	1.910	-	-	0	0	-	1.531	-	1.710	-	-	0	-	0.00%
2022-02-14	0	1.710	-	1.910	-	-	0	0	-	1.531	-	1.710	-	-	0	-	0.00%
2022-02-11	0	1.710	-	1.910	-	-	0	0	-	1.531	-	1.710	-	-	0	-	0.00%
2022-02-10	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-02-09	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-02-08	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-02-07	0	1.710	-	1.710	-	-	12	19	1.5833	1.531	-	1.531	-	-	13	1.4172	0.00%
2022-02-04	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-01-31	0	1.710	-	1.800	-	-	0	0	-	1.531	-	1.611	-	-	0	-	0.00%
2022-01-28	0	1.710	-	1.800	-	-	0	0	-	1.531	-	1.611	-	-	0	-	0.00%
2022-01-27	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-01-26	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-01-25	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-01-24	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-01-21	0	1.710	-	1.710	-	-	60	98	1.6333	1.531	-	1.531	-	-	67	1.4620	0.00%
2022-01-20	0	1.710	-	1.710	-	-	0	0	-	1.531	-	1.531	-	-	0	-	0.00%
2022-01-19	0	1.710	-	1.800	-	-	0	0	-	1.531	-	1.611	-	-	0	-	0.00%
2022-01-18	0	1.710	-	-	-	-	0	0	-	1.531	-	-	-	-	0	-	0.00%
2022-01-17	0	1.710	1.330	1.710	-	-	0	0	-	1.531	1.190	1.531	-	-	0	-	0.00%
2022-01-14	0	1.710	-	1.790	1.710	1.710	6,000	10,260	1.7100	1.531	-	1.602	1.531	1.531	6,703	1.5306	3.64%
2022-01-13	0	1.650	-	1.800	-	-	0	0	-	1.477	-	1.611	-	-	0	-	0.00%
2022-01-12	0	1.650	-	1.800	-	-	0	0	-	1.477	-	1.611	-	-	0	-	0.00%
2022-01-11	0	1.650	-	1.800	-	-	30	47	1.5667	1.477	-	1.611	-	-	34	1.4023	0.00%
2022-01-10	0	1.650	-	1.800	-	-	0	0	-	1.477	-	1.611	-	-	0	-	0.00%
2022-01-07	0	1.650	1.370	1.800	1.350	1.650	12,439	18,588	1.4943	1.477	1.226	1.611	1.208	1.477	13,897	1.3376	-1.20%
2022-01-06	0	1.670	1.470	1.670	-	-	0	0	-	1.495	1.316	1.495	-	-	0	-	-12.11%
2022-01-05	0	1.900	-	1.900	-	-	300	510	1.7000	1.701	-	1.701	-	-	335	1.5217	-5.00%
2022-01-04	0	2.000	-	2.060	-	-	36	70	1.9444	1.790	-	1.844	-	-	40	1.7405	0.00%
2022-01-03	0	2.000	-	2.000	-	-	56	109	1.9464	1.790	-	1.790	-	-	63	1.7423	0.00%
2021-12-31	0	2.000	-	2.060	-	-	0	0	-	1.790	-	1.844	-	-	0	-	0.00%
2021-12-30	0	2.000	-	2.060	-	-	0	0	-	1.790	-	1.844	-	-	0	-	0.00%
2021-12-29	0	2.000	-	2.200	-	-	0	0	-	1.790	-	1.969	-	-	0	-	0.00%
2021-12-28	0	2.000	-	2.020	-	-	10	19	1.9000	1.790	-	1.808	-	-	11	1.7007	0.00%
2021-12-24	0	2.000	-	2.000	-	-	0	0	-	1.790	-	1.790	-	-	0	-	0.00%
2021-12-23	0	2.000	-	2.000	1.970	2.000	44,691	87,877	1.9663	1.790	-	1.790	1.763	1.790	49,928	1.7601	3.09%
2021-12-22	0	1.940	-	1.970	-	-	0	0	-	1.737	-	1.763	-	-	0	-	0.00%
2021-12-21	0	1.940	-	1.970	-	-	0	0	-	1.737	-	1.763	-	-	0	-	0.00%
2021-12-20	0	1.940	-	1.970	-	-	2	3	1.5000	1.737	-	1.763	-	-	2	1.3427	0.00%
2021-12-17	0	1.940	-	1.970	-	-	0	0	-	1.737	-	1.763	-	-	0	-	0.00%
2021-12-16	0	1.940	-	1.960	-	-	0	0	-	1.737	-	1.754	-	-	0	-	0.00%
2021-12-15	0	1.940	-	1.970	-	-	24	45	1.8750	1.737	-	1.763	-	-	27	1.6783	0.00%
2021-12-14	0	1.940	-	1.940	-	-	0	0	-	1.737	-	1.737	-	-	0	-	-0.51%
2021-12-13	0	1.950	-	1.960	-	-	0	0	-	1.745	-	1.754	-	-	0	-	0.00%
2021-12-10	0	1.950	-	1.970	-	-	0	0	-	1.745	-	1.763	-	-	0	-	0.00%
2021-12-09	0	1.950	-	1.960	-	-	0	0	-	1.745	-	1.754	-	-	0	-	0.00%
2021-12-08	0	1.950	-	1.960	-	-	0	0	-	1.745	-	1.754	-	-	0	-	0.00%
2021-12-07	0	1.950	-	1.960	-	-	0	0	-	1.745	-	1.754	-	-	0	-	0.00%
2021-12-06	0	1.950	-	1.960	-	-	0	0	-	1.745	-	1.754	-	-	0	-	0.00%
2021-12-03	0	1.950	-	1.960	-	-	0	0	-	1.745	-	1.754	-	-	0	-	0.00%
2021-12-02	0	1.950	-	1.950	-	-	1	1	1.0000	1.745	-	1.745	-	-	1	0.8951	-0.51%
2021-12-01	0	1.960	-	1.960	-	-	0	0	-	1.754	-	1.754	-	-	0	-	0.00%
2021-11-30	0	1.960	-	1.960	1.960	1.960	6,000	11,760	1.9600	1.754	-	1.754	1.754	1.754	6,703	1.7544	0.00%
2021-11-29	0	1.960	1.650	1.960	-	-	0	0	-	1.754	1.477	1.754	-	-	0	-	0.00%
2021-11-26	0	1.960	1.630	1.960	-	-	0	0	-	1.754	1.459	1.754	-	-	0	-	0.00%
2021-11-25	0	1.960	1.630	1.960	1.960	1.960	6,003	11,764	1.9597	1.754	1.459	1.754	1.754	1.754	6,706	1.7541	1.03%
2021-11-24	0	1.940	1.630	1.950	1.950	1.950	6,013	11,724	1.9498	1.737	1.459	1.745	1.745	1.745	6,718	1.7453	0.00%
2021-11-23	0	1.940	1.640	1.940	1.640	1.970	18,936	33,489	1.7685	1.737	1.468	1.737	1.468	1.763	21,155	1.5830	18.29%
2021-11-22	0	1.640	-	1.640	-	-	0	0	-	1.468	-	1.468	-	-	0	-	0.00%
2021-11-19	0	1.640	-	1.640	-	-	0	0	-	1.468	-	1.468	-	-	0	-	0.00%
2021-11-18	0	1.640	-	1.640	-	-	0	0	-	1.468	-	1.468	-	-	0	-	0.00%
2021-11-17	0	1.640	-	1.640	-	-	0	0	-	1.468	-	1.468	-	-	0	-	0.00%
2021-11-16	0	1.640	-	1.640	-	-	0	0	-	1.468	-	1.468	-	-	0	-	0.00%
2021-11-15	0	1.640	-	1.640	-	-	0	0	-	1.468	-	1.468	-	-	0	-	0.00%
2021-11-12	0	1.640	1.320	1.640	1.640	1.640	6,000	9,840	1.6400	1.468	1.182	1.468	1.468	1.468	6,703	1.4680	1.86%
2021-11-11	0	1.610	1.610	1.640	-	-	0	0	-	1.441	1.441	1.468	-	-	0	-	1.90%
2021-11-10	0	1.580	-	1.640	-	-	0	0	-	1.414	-	1.468	-	-	0	-	0.00%
2021-11-09	0	1.580	1.340	1.640	-	-	600	840	1.4000	1.414	1.199	1.468	-	-	670	1.2531	0.00%
2021-11-08	0	1.580	-	1.640	1.580	1.580	6,200	9,784	1.5781	1.414	-	1.468	1.414	1.414	6,927	1.4125	-1.25%
2021-11-05	0	1.600	1.400	1.600	-	-	2,100	2,730	1.3000	1.432	1.253	1.432	-	-	2,346	1.1636	-2.44%
2021-11-04	0	1.640	-	1.640	1.640	1.640	6,000	9,840	1.6400	1.468	-	1.468	1.468	1.468	6,703	1.4680	1.86%
2021-11-03	0	1.610	-	-	-	-	300	465	1.5500	1.441	-	-	-	-	335	1.3874	0.00%
2021-11-02	0	1.610	-	-	-	-	93	144	1.5484	1.441	-	-	-	-	104	1.3860	0.00%
2021-11-01	0	1.610	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2021-10-29	0	1.610	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2021-10-28	0	1.610	1.300	-	-	-	0	0	-	1.441	1.164	-	-	-	0	-	0.00%
2021-10-27	0	1.610	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2021-10-26	0	1.610	1.500	1.780	1.610	1.620	16,485	26,470	1.6057	1.441	1.343	1.593	1.441	1.450	18,417	1.4373	-10.56%
2021-10-25	0	1.800	-	1.800	-	-	1,226	2,022	1.6493	1.611	-	1.611	-	-	1,370	1.4763	-8.16%
2021-10-22	0	1.960	-	1.970	-	-	0	0	-	1.754	-	1.763	-	-	0	-	0.00%
2021-10-21	0	1.960	-	1.960	-	-	0	0	-	1.754	-	1.754	-	-	0	-	0.00%
2021-10-20	0	1.960	-	1.960	-	-	0	0	-	1.754	-	1.754	-	-	0	-	0.00%
2021-10-19	0	1.960	-	1.960	-	-	0	0	-	1.754	-	1.754	-	-	0	-	0.00%
2021-10-18	0	1.960	-	1.970	-	-	28	41	1.4643	1.754	-	1.763	-	-	31	1.3107	0.00%
2021-10-15	0	1.960	-	1.960	-	-	0	0	-	1.754	-	1.754	-	-	0	-	0.00%
2021-10-12	0	1.960	-	1.960	-	-	0	0	-	1.754	-	1.754	-	-	0	-	-1.51%
2021-10-11	0	1.990	-	1.990	-	-	0	0	-	1.781	-	1.781	-	-	0	-	0.00%
2021-10-08	0	1.990	-	2.120	-	-	0	0	-	1.781	-	1.898	-	-	0	-	0.00%
2021-10-07	0	1.990	-	1.990	-	-	18	26	1.4444	1.781	-	1.781	-	-	20	1.2929	0.00%
2021-10-06	0	1.990	-	2.000	-	-	2,400	3,600	1.5000	1.781	-	1.790	-	-	2,681	1.3427	0.00%
2021-10-05	0	1.990	-	2.000	-	-	96	144	1.5000	1.781	-	1.790	-	-	107	1.3427	0.00%
2021-10-04	0	1.990	-	2.130	-	-	0	0	-	1.781	-	1.907	-	-	0	-	0.00%
2021-09-30	0	1.990	-	2.000	-	-	0	0	-	1.781	-	1.790	-	-	0	-	0.00%
2021-09-29	0	1.990	-	1.990	-	-	0	0	-	1.781	-	1.781	-	-	0	-	0.00%
2021-09-28	0	1.990	-	1.990	-	-	350	686	1.9600	1.781	-	1.781	-	-	391	1.7544	-0.50%
2021-09-27	0	2.000	-	2.100	1.930	2.000	42,011	83,541	1.9886	1.790	-	1.880	1.728	1.790	46,934	1.7800	3.63%
2021-09-24	0	1.930	-	1.970	-	-	0	0	-	1.728	-	1.763	-	-	0	-	0.00%
2021-09-23	0	1.930	-	1.930	-	-	3,000	4,740	1.5800	1.728	-	1.728	-	-	3,352	1.4143	-0.52%
2021-09-21	0	1.940	-	1.940	-	-	0	0	-	1.737	-	1.737	-	-	0	-	-0.51%
2021-09-20	0	1.950	-	1.950	1.950	1.950	12,000	23,400	1.9500	1.745	-	1.745	1.745	1.745	13,406	1.7455	1.04%
2021-09-17	0	1.930	1.650	1.930	-	-	0	0	-	1.728	1.477	1.728	-	-	0	-	-0.52%
2021-09-16	0	1.940	1.750	1.950	-	-	30	51	1.7000	1.737	1.566	1.745	-	-	34	1.5217	0.00%
2021-09-15	0	1.940	-	2.110	-	-	5	7	1.4000	1.737	-	1.889	-	-	6	1.2531	0.00%
2021-09-14	0	1.940	-	1.940	1.950	1.950	6,000	11,700	1.9500	1.737	-	1.737	1.745	1.745	6,703	1.7455	-0.51%
2021-09-13	0	1.950	-	1.970	-	-	0	0	-	1.745	-	1.763	-	-	0	-	0.00%
2021-09-10	0	1.950	-	1.950	1.950	1.950	36,000	70,200	1.9500	1.745	-	1.745	1.745	1.745	40,219	1.7455	1.56%
2021-09-09	0	1.920	1.600	2.000	1.920	2.100	153,567	302,669	1.9709	1.719	1.432	1.790	1.719	1.880	171,563	1.7642	-1.54%
2021-09-08	0	1.950	1.410	2.000	1.400	1.950	76,200	127,854	1.6779	1.745	1.262	1.790	1.253	1.745	85,130	1.5019	33.56%
2021-09-07	0	1.460	1.400	1.600	1.460	1.460	12,117	17,680	1.4591	1.307	1.253	1.432	1.307	1.307	13,537	1.3061	-2.01%
2021-09-06	0	1.490	1.380	-	-	-	0	0	-	1.334	1.235	-	-	-	0	-	0.00%
2021-09-03	0	1.490	1.370	-	-	-	0	0	-	1.334	1.226	-	-	-	0	-	0.00%
2021-09-02	0	1.490	1.390	1.590	1.360	1.490	12,135	17,283	1.4242	1.334	1.244	1.423	1.217	1.334	13,557	1.2748	0.00%
2021-09-01	0	1.490	1.370	-	-	-	5	6	1.2000	1.334	1.226	-	-	-	6	1.0741	0.00%
2021-08-31	0	1.490	1.350	-	-	-	0	0	-	1.334	1.208	-	-	-	0	-	0.00%
2021-08-30	0	1.490	1.350	1.700	-	-	0	0	-	1.334	1.208	1.522	-	-	0	-	0.00%
2021-08-27	0	1.490	1.350	-	-	-	1,500	1,980	1.3200	1.334	1.208	-	-	-	1,676	1.1815	0.00%
2021-08-26	0	1.490	1.360	1.600	-	-	603	801	1.3284	1.334	1.217	1.432	-	-	674	1.1890	0.00%
2021-08-25	0	1.490	1.370	1.490	-	-	33	43	1.3030	1.334	1.226	1.334	-	-	37	1.1663	0.00%
2021-08-24	0	1.490	1.370	1.600	-	-	0	0	-	1.334	1.226	1.432	-	-	0	-	0.00%
2021-08-23	0	1.490	1.360	1.600	1.490	1.490	6,000	8,940	1.4900	1.334	1.217	1.432	1.334	1.334	6,703	1.3337	0.00%
2021-08-20	0	1.490	1.370	1.540	1.490	1.530	12,030	18,160	1.5096	1.334	1.226	1.378	1.334	1.370	13,440	1.3512	0.68%
2021-08-19	0	1.480	1.350	1.600	-	-	1,260	1,663	1.3198	1.325	1.208	1.432	-	-	1,408	1.1814	0.00%
2021-08-18	0	1.480	1.350	1.600	-	-	106	153	1.4434	1.325	1.208	1.432	-	-	118	1.2920	0.00%
2021-08-17	0	1.480	1.400	1.600	-	-	0	0	-	1.325	1.253	1.432	-	-	0	-	0.00%
2021-08-16	0	1.480	1.310	1.600	-	-	3	3	1.0000	1.325	1.173	1.432	-	-	3	0.8951	0.00%
2021-08-13	0	1.480	1.430	1.600	1.460	1.600	63,468	98,290	1.5487	1.325	1.280	1.432	1.307	1.432	70,906	1.3862	1.37%
2021-08-12	0	1.460	1.300	1.580	-	-	48	60	1.2500	1.307	1.164	1.414	-	-	54	1.1189	0.00%
2021-08-11	0	1.460	1.310	1.580	-	-	0	0	-	1.307	1.173	1.414	-	-	0	-	0.00%
2021-08-10	0	1.460	1.340	-	1.400	1.460	15,750	21,922	1.3919	1.307	1.199	-	1.253	1.307	17,596	1.2459	1.39%
2021-08-09	0	1.440	1.300	-	-	-	1,147	1,456	1.2694	1.289	1.164	-	-	-	1,281	1.1362	0.00%
2021-08-06	0	1.440	1.300	-	-	-	540	685	1.2685	1.289	1.164	-	-	-	603	1.1355	0.00%
2021-08-05	0	1.440	1.300	-	-	-	84	106	1.2619	1.289	1.164	-	-	-	94	1.1295	0.00%
2021-08-04	0	1.440	1.310	-	-	-	0	0	-	1.289	1.173	-	-	-	0	-	0.00%
2021-08-03	0	1.440	1.320	-	-	-	2,100	2,709	1.2900	1.289	1.182	-	-	-	2,346	1.1547	0.00%
2021-08-02	0	1.440	1.380	1.600	1.440	1.490	46,500	67,099	1.4430	1.289	1.235	1.432	1.289	1.334	51,949	1.2916	0.00%
2021-07-30	0	1.440	1.310	1.480	1.300	1.440	12,000	16,440	1.3700	1.289	1.173	1.325	1.164	1.289	13,406	1.2263	4.35%
2021-07-29	0	1.380	1.380	1.480	-	-	0	0	-	1.235	1.235	1.325	-	-	0	-	2.99%
2021-07-28	0	1.340	1.340	1.440	1.320	1.440	38,220	53,083	1.3889	1.199	1.199	1.289	1.182	1.289	42,699	1.2432	-2.90%
2021-07-27	0	1.380	1.330	1.500	1.380	1.380	60,000	82,800	1.3800	1.235	1.190	1.343	1.235	1.235	67,031	1.2352	-5.48%
2021-07-26	0	1.460	1.300	-	-	-	0	0	-	1.307	1.164	-	-	-	0	-	0.00%
2021-07-23	0	1.460	1.300	-	-	-	0	0	-	1.307	1.164	-	-	-	0	-	0.00%
2021-07-22	0	1.460	1.330	-	-	-	2	2	1.0000	1.307	1.190	-	-	-	2	0.8951	0.00%
2021-07-21	0	1.460	1.340	1.460	1.310	1.500	37,196	52,782	1.4190	1.307	1.199	1.307	1.173	1.343	41,555	1.2702	0.69%
2021-07-20	0	1.450	1.310	-	-	-	0	0	-	1.298	1.173	-	-	-	0	-	0.00%
2021-07-19	0	1.450	1.310	-	1.450	1.450	6,000	8,700	1.4500	1.298	1.173	-	1.298	1.298	6,703	1.2979	0.00%
2021-07-16	0	1.450	1.450	-	-	-	2,197	3,097	1.4096	1.298	1.298	-	-	-	2,454	1.2618	0.00%
2021-07-15	0	1.450	1.450	1.600	1.440	1.440	6,000	8,640	1.4400	1.298	1.298	1.432	1.289	1.289	6,703	1.2890	2.11%
2021-07-14	0	1.420	1.420	-	-	-	0	0	-	1.271	1.271	-	-	-	0	-	0.00%
2021-07-13	0	1.420	1.330	-	-	-	11	14	1.2727	1.271	1.190	-	-	-	12	1.1392	0.00%
2021-07-12	0	1.420	1.420	1.600	-	-	0	0	-	1.271	1.271	1.432	-	-	0	-	2.16%
2021-07-09	0	1.390	1.330	1.540	-	-	0	0	-	1.244	1.190	1.378	-	-	0	-	0.00%
2021-07-08	0	1.390	1.390	1.500	1.320	1.390	18,012	24,255	1.3466	1.244	1.244	1.343	1.182	1.244	20,123	1.2054	-7.33%
2021-07-07	0	1.500	1.310	1.500	-	-	48	66	1.3750	1.343	1.173	1.343	-	-	54	1.2308	0.00%
2021-07-06	0	1.500	1.310	1.500	-	-	3,807	4,911	1.2900	1.343	1.173	1.343	-	-	4,253	1.1547	0.00%
2021-07-05	0	1.500	1.310	1.500	-	-	0	0	-	1.343	1.173	1.343	-	-	0	-	0.00%
2021-07-02	0	1.500	1.310	1.500	-	-	70	90	1.2857	1.343	1.173	1.343	-	-	78	1.1508	0.00%
2021-06-30	0	1.500	1.310	1.500	-	-	0	0	-	1.343	1.173	1.343	-	-	0	-	0.00%
2021-06-29	0	1.500	1.310	1.500	-	-	60	77	1.2833	1.343	1.173	1.343	-	-	67	1.1487	0.00%
2021-06-28	0	1.500	1.310	1.500	-	-	22	28	1.2727	1.343	1.173	1.343	-	-	25	1.1392	0.00%
2021-06-25	0	1.500	1.310	1.500	-	-	150	197	1.3133	1.343	1.173	1.343	-	-	168	1.1756	0.00%
2021-06-24	0	1.500	1.310	1.500	-	-	162	207	1.2778	1.343	1.173	1.343	-	-	181	1.1437	0.00%
2021-06-23	0	1.500	1.360	1.600	1.440	1.530	25,806	37,978	1.4717	1.343	1.217	1.432	1.289	1.370	28,830	1.3173	-0.66%
2021-06-22	0	1.510	1.320	1.650	-	-	234	300	1.2821	1.352	1.182	1.477	-	-	261	1.1476	0.00%
2021-06-21	0	1.510	1.320	1.650	-	-	0	0	-	1.352	1.182	1.477	-	-	0	-	0.00%
2021-06-18	0	1.510	1.320	1.650	-	-	0	0	-	1.352	1.182	1.477	-	-	0	-	0.00%
2021-06-17	0	1.510	1.420	1.700	1.350	1.850	84,046	134,712	1.6028	1.352	1.271	1.522	1.208	1.656	93,895	1.4347	0.67%
2021-06-16	0	1.500	1.310	1.600	-	-	0	0	-	1.343	1.173	1.432	-	-	0	-	0.00%
2021-06-15	0	1.500	1.310	1.590	-	-	58	74	1.2759	1.343	1.173	1.423	-	-	65	1.1420	0.00%
2021-06-11	0	1.500	1.320	-	1.490	1.500	50,588	75,264	1.4878	1.343	1.182	-	1.334	1.343	56,516	1.3317	13.64%
2021-06-10	0	1.320	1.310	1.490	-	-	1,200	1,536	1.2800	1.182	1.173	1.334	-	-	1,341	1.1457	0.00%
2021-06-09	0	1.320	1.310	1.490	-	-	76	96	1.2632	1.182	1.173	1.334	-	-	85	1.1307	0.00%
2021-06-08	0	1.320	1.310	1.490	-	-	0	0	-	1.182	1.173	1.334	-	-	0	-	0.00%
2021-06-07	0	1.320	1.320	1.490	-	-	93	119	1.2796	1.182	1.182	1.334	-	-	104	1.1453	0.76%
2021-06-04	0	1.310	1.310	1.490	1.310	1.310	6,058	7,934	1.3097	1.173	1.173	1.334	1.173	1.173	6,768	1.1723	-1.50%
2021-06-03	0	1.330	1.300	1.500	-	-	0	0	-	1.190	1.164	1.343	-	-	0	-	0.00%
2021-06-02	0	1.330	1.330	1.450	1.300	1.300	6,002	7,802	1.2999	1.190	1.190	1.298	1.164	1.164	6,705	1.1635	-8.28%
2021-06-01	0	1.450	1.300	1.450	-	-	1	1	1.0000	1.298	1.164	1.298	-	-	1	0.8951	0.00%
2021-05-31	0	1.450	1.300	1.450	1.450	1.480	18,001	26,461	1.4700	1.298	1.164	1.298	1.298	1.325	20,110	1.3158	0.00%
2021-05-28	0	1.450	1.140	1.460	-	-	0	0	-	1.298	1.020	1.307	-	-	0	-	0.00%
2021-05-27	0	1.450	1.450	1.590	1.420	1.450	15,000	21,450	1.4300	1.298	1.298	1.423	1.271	1.298	16,758	1.2800	0.00%
2021-05-26	0	1.450	-	1.590	-	-	6	7	1.1667	1.298	-	1.423	-	-	7	1.0443	0.00%
2021-05-25	0	1.450	-	1.590	-	-	0	0	-	1.298	-	1.423	-	-	0	-	0.00%
2021-05-24	0	1.450	-	1.590	-	-	0	0	-	1.298	-	1.423	-	-	0	-	0.00%
2021-05-21	0	1.450	1.140	1.450	-	-	0	0	-	1.298	1.020	1.298	-	-	0	-	0.00%
2021-05-20	0	1.450	1.140	1.450	1.450	1.450	36,000	52,200	1.4500	1.298	1.020	1.298	1.298	1.298	40,219	1.2979	0.00%
2021-05-18	0	1.450	-	1.480	-	-	20	26	1.3000	1.298	-	1.325	-	-	22	1.1636	0.00%
2021-05-17	0	1.450	1.300	1.580	-	-	0	0	-	1.298	1.164	1.414	-	-	0	-	0.00%
2021-05-14	0	1.450	1.420	1.580	1.450	1.650	78,000	122,700	1.5731	1.298	1.271	1.414	1.298	1.477	87,141	1.4081	-2.68%
2021-05-13	0	1.740	1.740	1.850	1.700	1.850	68,310	119,784	1.7535	1.334	1.334	1.418	1.303	1.418	89,120	1.3441	0.00%
2021-05-12	0	1.740	1.730	1.740	1.700	1.830	60,161	106,002	1.7620	1.334	1.326	1.334	1.303	1.403	78,488	1.3505	1.75%
2021-05-11	0	1.710	1.710	1.830	1.700	1.760	24,192	42,079	1.7394	1.311	1.311	1.403	1.303	1.349	31,562	1.3332	-2.29%
2021-05-10	0	1.750	1.660	1.820	1.750	1.750	36,000	63,000	1.7500	1.341	1.272	1.395	1.341	1.341	46,967	1.3414	0.00%
2021-05-07	0	1.750	1.680	1.800	1.690	1.750	36,037	62,642	1.7383	1.341	1.288	1.380	1.295	1.341	47,015	1.3324	4.17%
2021-05-06	0	1.680	1.650	1.750	-	-	930	1,506	1.6194	1.288	1.265	1.341	-	-	1,213	1.2412	0.00%
2021-05-05	0	1.680	1.650	1.750	-	-	2	3	1.5000	1.288	1.265	1.341	-	-	3	1.1497	0.00%
2021-05-04	0	1.680	1.650	1.750	1.680	1.680	12,079	20,287	1.6795	1.288	1.265	1.341	1.288	1.288	15,759	1.2874	1.82%
2021-05-03	0	1.650	1.650	1.750	-	-	695	1,118	1.6086	1.265	1.265	1.341	-	-	907	1.2330	0.00%
2021-04-30	0	1.650	1.650	1.750	-	-	2	3	1.5000	1.265	1.265	1.341	-	-	3	1.1497	0.00%
2021-04-29	0	1.650	1.650	1.750	1.650	1.670	41,400	68,388	1.6519	1.265	1.265	1.341	1.265	1.280	54,012	1.2662	0.00%
2021-04-28	0	1.650	1.600	1.720	1.650	1.650	66,002	108,903	1.6500	1.265	1.226	1.318	1.265	1.265	86,109	1.2647	0.00%
2021-04-27	0	1.650	1.600	1.670	1.650	1.700	144,583	239,116	1.6538	1.265	1.226	1.280	1.265	1.303	188,628	1.2677	-1.79%
2021-04-26	0	1.680	1.560	1.750	-	-	67	102	1.5224	1.288	1.196	1.341	-	-	87	1.1669	0.00%
2021-04-23	0	1.680	1.560	1.750	-	-	0	0	-	1.288	1.196	1.341	-	-	0	-	0.00%
2021-04-22	0	1.680	1.560	1.720	1.650	1.680	16,080	26,211	1.6300	1.288	1.196	1.318	1.265	1.288	20,979	1.2494	1.82%
2021-04-21	0	1.650	1.500	1.710	-	-	157	231	1.4713	1.265	1.150	1.311	-	-	205	1.1278	0.00%
2021-04-20	0	1.650	1.550	1.710	-	-	0	0	-	1.265	1.188	1.311	-	-	0	-	0.00%
2021-04-19	0	1.650	1.600	1.710	-	-	1,836	2,882	1.5697	1.265	1.226	1.311	-	-	2,395	1.2032	0.00%
2021-04-16	0	1.650	1.500	1.650	1.650	1.650	60,570	99,861	1.6487	1.265	1.150	1.265	1.265	1.265	79,022	1.2637	0.00%
2021-04-15	0	1.650	1.620	1.650	1.650	1.650	84,000	138,600	1.6500	1.265	1.242	1.265	1.265	1.265	109,589	1.2647	-2.94%
2021-04-14	0	1.700	1.550	1.710	1.700	1.700	30,001	51,001	1.7000	1.303	1.188	1.311	1.303	1.303	39,140	1.3030	-1.16%
2021-04-13	0	1.720	1.600	1.720	1.730	1.730	18,013	31,161	1.7299	1.318	1.226	1.318	1.326	1.326	23,500	1.3260	4.88%
2021-04-12	0	1.640	1.500	1.640	1.640	1.680	12,015	19,944	1.6599	1.257	1.150	1.257	1.257	1.288	15,675	1.2723	2.50%
2021-04-09	0	1.600	1.600	1.680	-	-	3	4	1.3333	1.226	1.226	1.288	-	-	4	1.0220	0.00%
2021-04-08	0	1.600	1.560	1.650	1.560	1.600	90,000	142,920	1.5880	1.226	1.196	1.265	1.196	1.226	117,417	1.2172	0.63%
2021-04-07	0	1.590	1.590	1.730	1.590	1.590	6,000	9,540	1.5900	1.219	1.219	1.326	1.219	1.219	7,828	1.2187	0.00%
2021-04-01	0	1.590	1.500	1.730	-	-	300	411	1.3700	1.219	1.150	1.326	-	-	391	1.0501	0.00%
2021-03-31	0	1.590	1.390	1.720	-	-	7	9	1.2857	1.219	1.065	1.318	-	-	9	0.9855	0.00%
2021-03-30	0	1.590	1.380	1.590	-	-	0	0	-	1.219	1.058	1.219	-	-	0	-	0.00%
2021-03-29	0	1.590	1.380	1.590	1.580	1.600	19,206	30,536	1.5899	1.219	1.058	1.219	1.211	1.226	25,057	1.2187	0.00%
2021-03-26	0	1.590	1.540	1.590	1.540	1.600	26,700	41,625	1.5590	1.219	1.180	1.219	1.180	1.226	34,834	1.1950	-1.85%
2021-03-25	0	1.620	1.560	1.700	1.620	1.620	6,068	9,811	1.6168	1.242	1.196	1.303	1.242	1.242	7,917	1.2393	1.25%
2021-03-24	0	1.600	1.500	1.600	-	-	6,000	9,600	1.6000	1.226	1.150	1.226	-	-	7,828	1.2264	0.00%
2021-03-23	0	1.600	1.600	1.690	-	-	1	1	1.0000	1.226	1.226	1.295	-	-	1	0.7665	0.00%
2021-03-22	0	1.600	1.600	1.730	1.600	1.610	22,513	35,945	1.5966	1.226	1.226	1.326	1.226	1.234	29,371	1.2238	-2.44%
2021-03-19	0	1.640	1.600	1.660	1.640	1.640	12,000	19,680	1.6400	1.257	1.226	1.272	1.257	1.257	15,656	1.2571	0.00%
2021-03-18	0	1.640	1.600	1.640	1.600	1.670	63,230	103,997	1.6447	1.257	1.226	1.257	1.226	1.280	82,492	1.2607	-1.80%
2021-03-17	0	1.670	1.660	1.690	1.670	1.670	6,017	10,047	1.6698	1.280	1.272	1.295	1.280	1.280	7,850	1.2799	0.00%
2021-03-16	0	1.670	1.680	1.710	1.620	1.740	80,910	137,267	1.6965	1.280	1.288	1.311	1.242	1.334	105,558	1.3004	-1.18%
2021-03-15	0	1.690	1.680	1.750	1.680	1.790	216,672	371,436	1.7143	1.295	1.288	1.341	1.288	1.372	282,678	1.3140	12.67%
2021-03-12	0	1.500	1.390	1.560	1.490	1.530	60,063	90,992	1.5149	1.150	1.065	1.196	1.142	1.173	78,360	1.1612	3.45%
2021-03-11	0	1.450	1.380	1.520	1.450	1.450	6,000	8,700	1.4500	1.111	1.058	1.165	1.111	1.111	7,828	1.1114	4.32%
2021-03-10	0	1.390	1.390	1.520	1.380	1.380	6,705	9,238	1.3778	1.065	1.065	1.165	1.058	1.058	8,748	1.0561	-4.79%
2021-03-09	0	1.460	1.460	1.600	1.380	1.380	6,100	8,415	1.3795	1.119	1.119	1.226	1.058	1.058	7,958	1.0574	-8.75%
2021-03-08	0	1.600	1.380	1.620	1.600	1.600	120,060	192,080	1.5999	1.226	1.058	1.242	1.226	1.226	156,634	1.2263	-1.23%
2021-03-05	0	1.620	1.380	1.620	-	-	12	16	1.3333	1.242	1.058	1.242	-	-	16	1.0220	0.00%
2021-03-04	0	1.620	1.380	1.700	-	-	0	0	-	1.242	1.058	1.303	-	-	0	-	0.00%
2021-03-03	0	1.620	1.380	1.620	-	-	19	25	1.3158	1.242	1.058	1.242	-	-	25	1.0085	0.00%
2021-03-02	0	1.620	1.410	1.710	-	-	182	251	1.3791	1.242	1.081	1.311	-	-	237	1.0571	0.00%
2021-03-01	0	1.620	1.390	1.730	-	-	0	0	-	1.242	1.065	1.326	-	-	0	-	0.00%
2021-02-26	0	1.620	1.380	1.700	-	-	0	0	-	1.242	1.058	1.303	-	-	0	-	0.00%
2021-02-25	0	1.620	1.390	1.620	1.600	1.740	96,001	157,801	1.6437	1.242	1.065	1.242	1.226	1.334	125,246	1.2599	1.25%
2021-02-24	0	1.600	1.380	1.700	-	-	219	295	1.3470	1.226	1.058	1.303	-	-	286	1.0325	0.00%
2021-02-23	0	1.600	1.400	1.600	1.600	1.600	7,260	11,301	1.5566	1.226	1.073	1.226	1.226	1.226	9,472	1.1931	0.00%
2021-02-22	0	1.600	1.380	1.600	1.570	1.600	12,600	19,824	1.5733	1.226	1.058	1.226	1.203	1.226	16,438	1.2060	0.00%
2021-02-19	0	1.600	1.380	1.680	-	-	0	0	-	1.226	1.058	1.288	-	-	0	-	0.00%
2021-02-18	0	1.600	1.430	1.800	1.590	1.600	12,004	19,145	1.5949	1.226	1.096	1.380	1.219	1.226	15,661	1.2225	-3.61%
2021-02-17	0	1.660	1.660	1.730	1.640	1.640	8,401	13,402	1.5953	1.272	1.272	1.326	1.257	1.257	10,960	1.2228	2.47%
2021-02-16	0	1.620	1.410	1.680	1.620	1.620	6,983	11,067	1.5848	1.242	1.081	1.288	1.242	1.242	9,110	1.2148	0.62%
2021-02-11	0	1.610	1.430	1.610	-	-	0	0	-	1.234	1.096	1.234	-	-	0	-	-0.62%
2021-02-10	0	1.620	1.400	1.620	1.650	1.650	19,228	31,425	1.6343	1.242	1.073	1.242	1.265	1.265	25,086	1.2527	-1.82%
2021-02-09	0	1.650	1.650	1.730	1.580	1.790	309,213	511,744	1.6550	1.265	1.265	1.326	1.211	1.372	403,410	1.2685	-2.37%
2021-02-08	0	1.690	1.640	1.700	1.320	1.770	867,967	1,439,271	1.6582	1.295	1.257	1.303	1.012	1.357	1,132,380	1.2710	34.13%
2021-02-05	0	1.260	1.260	1.320	1.260	1.260	15,900	19,714	1.2399	0.966	0.966	1.012	0.966	0.966	20,744	0.9504	0.80%
2021-02-04	0	1.250	1.130	1.320	-	-	0	0	-	0.958	0.866	1.012	-	-	0	-	0.00%
2021-02-03	0	1.250	1.130	1.320	-	-	150	165	1.1000	0.958	0.866	1.012	-	-	196	0.8431	0.00%
2021-02-02	0	1.250	1.250	1.320	1.220	1.220	6,003	7,323	1.2199	0.958	0.958	1.012	0.935	0.935	7,832	0.9350	0.00%
2021-02-01	0	1.250	1.100	1.250	-	-	379	406	1.0712	0.958	0.843	0.958	-	-	494	0.8211	0.00%
2021-01-29	0	1.250	1.130	1.250	-	-	2,550	2,805	1.1000	0.958	0.866	0.958	-	-	3,327	0.8431	0.00%
2021-01-28	0	1.250	1.150	1.250	1.240	1.250	12,018	14,959	1.2447	0.958	0.881	0.958	0.950	0.958	15,679	0.9541	0.00%
2021-01-27	0	1.250	1.130	1.300	1.250	1.250	6,000	7,500	1.2500	0.958	0.866	0.996	0.958	0.958	7,828	0.9581	-3.85%
2021-01-26	0	1.300	1.130	1.300	-	-	3	3	1.0000	0.996	0.866	0.996	-	-	4	0.7665	0.00%
2021-01-25	0	1.300	1.140	1.300	-	-	24	25	1.0417	0.996	0.874	0.996	-	-	31	0.7984	0.00%
2021-01-22	0	1.300	1.260	1.350	1.300	1.300	6,601	8,533	1.2927	0.996	0.966	1.035	0.996	0.996	8,612	0.9908	2.36%
2021-01-21	0	1.270	1.130	1.300	-	-	12	13	1.0833	0.973	0.866	0.996	-	-	16	0.8304	0.00%
2021-01-20	0	1.270	1.130	1.350	1.270	1.270	6,144	7,780	1.2663	0.973	0.866	1.035	0.973	0.973	8,016	0.9706	-2.31%
2021-01-19	0	1.300	1.230	1.440	1.300	1.390	29,985	40,000	1.3340	0.996	0.943	1.104	0.996	1.065	39,119	1.0225	4.00%
2021-01-18	0	1.250	1.250	1.380	1.190	1.300	104,550	131,467	1.2575	0.958	0.958	1.058	0.912	0.996	136,400	0.9638	6.84%
2021-01-15	0	1.170	1.130	1.290	-	-	120	132	1.1000	0.897	0.866	0.989	-	-	157	0.8431	0.00%
2021-01-14	0	1.170	1.140	1.290	1.170	1.170	6,002	7,022	1.1699	0.897	0.874	0.989	0.897	0.897	7,830	0.8968	2.63%
2021-01-13	0	1.140	1.130	1.290	-	-	750	825	1.1000	0.874	0.866	0.989	-	-	978	0.8431	0.00%
2021-01-12	0	1.140	1.130	1.290	-	-	190	209	1.1000	0.874	0.866	0.989	-	-	248	0.8431	0.00%
2021-01-11	0	1.140	1.130	1.290	-	-	0	0	-	0.874	0.866	0.989	-	-	0	-	0.00%
2021-01-08	0	1.140	1.140	1.290	1.130	1.130	9,600	10,740	1.1188	0.874	0.874	0.989	0.866	0.866	12,524	0.8575	0.88%
2021-01-07	0	1.130	1.100	1.290	1.130	1.130	60,003	67,803	1.1300	0.866	0.843	0.989	0.866	0.866	78,282	0.8661	-4.24%
2021-01-06	0	1.180	1.130	1.290	-	-	120	132	1.1000	0.904	0.866	0.989	-	-	157	0.8431	0.00%
2021-01-05	0	1.180	1.150	1.290	-	-	24	26	1.0833	0.904	0.881	0.989	-	-	31	0.8304	0.00%
2021-01-04	0	1.180	1.180	1.290	1.170	1.170	10,050	11,641	1.1583	0.904	0.904	0.989	0.897	0.897	13,112	0.8878	2.61%
2020-12-31	0	1.150	1.150	1.300	1.130	1.130	60,060	67,866	1.1300	0.881	0.881	0.996	0.866	0.866	78,356	0.8661	-4.17%
2020-12-30	0	1.200	1.130	1.200	-	-	67	73	1.0896	0.920	0.866	0.920	-	-	87	0.8351	0.00%
2020-12-29	0	1.200	1.130	1.300	1.200	1.200	12,052	14,458	1.1996	0.920	0.866	0.996	0.920	0.920	15,723	0.9195	0.00%
2020-12-28	0	1.200	1.200	1.300	1.190	1.190	48,089	57,224	1.1900	0.920	0.920	0.996	0.912	0.912	62,739	0.9121	0.84%
2020-12-24	0	1.190	1.130	-	-	-	0	0	-	0.912	0.866	-	-	-	0	-	0.00%
2020-12-23	0	1.190	1.150	1.200	1.190	1.190	6,000	7,140	1.1900	0.912	0.881	0.920	0.912	0.912	7,828	0.9121	4.39%
2020-12-22	0	1.140	1.120	1.200	1.130	1.150	249,660	284,032	1.1377	0.874	0.858	0.920	0.866	0.881	325,715	0.8720	-0.87%
2020-12-21	0	1.150	1.140	1.150	1.180	1.180	7,500	8,715	1.1620	0.881	0.874	0.881	0.904	0.904	9,785	0.8907	-3.36%
2020-12-18	0	1.190	1.130	1.190	1.210	1.210	12,000	14,520	1.2100	0.912	0.866	0.912	0.927	0.927	15,656	0.9275	0.00%
2020-12-17	0	1.190	1.190	1.450	-	-	0	0	-	0.912	0.912	1.111	-	-	0	-	1.71%
2020-12-16	0	1.170	1.130	-	-	-	3,644	4,044	1.1098	0.897	0.866	-	-	-	4,754	0.8506	0.00%
2020-12-15	0	1.170	1.130	-	-	-	0	0	-	0.897	0.866	-	-	-	0	-	0.00%
2020-12-14	0	1.170	1.170	-	1.150	1.150	18,000	20,700	1.1500	0.897	0.897	-	0.881	0.881	23,483	0.8815	-1.68%
2020-12-11	0	1.190	1.150	1.400	-	-	55	61	1.1091	0.912	0.881	1.073	-	-	72	0.8501	0.00%
2020-12-10	0	1.190	1.190	1.490	1.130	1.130	8,880	10,030	1.1295	0.912	0.912	1.142	0.866	0.866	11,585	0.8658	-0.83%
2020-12-09	0	1.200	1.150	1.400	1.200	1.200	14,030	16,673	1.1884	0.920	0.881	1.073	0.920	0.920	18,304	0.9109	1.69%
2020-12-08	0	1.180	1.130	1.450	1.180	1.180	6,090	7,179	1.1788	0.904	0.866	1.111	0.904	0.904	7,945	0.9036	0.00%
2020-12-07	0	1.180	1.150	1.180	1.130	1.200	71,001	81,282	1.1448	0.904	0.881	0.904	0.866	0.920	92,630	0.8775	2.61%
2020-12-04	0	1.150	1.130	1.390	-	-	318	349	1.0975	0.881	0.866	1.065	-	-	415	0.8412	0.00%
2020-12-03	0	1.150	1.130	1.180	-	-	0	0	-	0.881	0.866	0.904	-	-	0	-	0.00%
2020-12-02	0	1.150	1.130	1.200	-	-	2,104	2,314	1.0998	0.881	0.866	0.920	-	-	2,745	0.8430	0.00%
2020-12-01	0	1.150	1.150	1.200	1.130	1.130	6,000	6,780	1.1300	0.881	0.881	0.920	0.866	0.866	7,828	0.8661	1.77%
2020-11-30	0	1.130	1.130	1.200	1.130	1.130	8,451	9,451	1.1183	0.866	0.866	0.920	0.866	0.866	11,025	0.8572	0.00%
2020-11-27	0	1.130	1.130	1.200	-	-	0	0	-	0.866	0.866	0.920	-	-	0	-	0.00%
2020-11-26	0	1.130	1.120	1.200	1.130	1.130	60,000	67,800	1.1300	0.866	0.858	0.920	0.866	0.866	78,278	0.8661	-1.74%
2020-11-25	0	1.150	1.130	1.200	-	-	0	0	-	0.881	0.866	0.920	-	-	0	-	0.00%
2020-11-24	0	1.150	1.140	1.180	1.100	1.150	40,500	45,750	1.1296	0.881	0.874	0.904	0.843	0.881	52,838	0.8659	2.68%
2020-11-23	0	1.120	1.120	1.140	1.120	1.140	85,537	96,950	1.1334	0.858	0.858	0.874	0.858	0.874	111,595	0.8688	-1.75%
2020-11-20	0	1.140	1.140	1.250	1.130	1.130	11,100	12,339	1.1116	0.874	0.874	0.958	0.866	0.866	14,481	0.8521	1.79%
2020-11-19	0	1.120	1.100	1.300	-	-	7	7	1.0000	0.858	0.843	0.996	-	-	9	0.7665	0.00%
2020-11-18	0	1.120	1.100	1.300	1.120	1.120	60,049	67,253	1.1200	0.858	0.843	0.996	0.858	0.858	78,342	0.8585	-0.88%
2020-11-17	0	1.130	1.120	1.150	1.130	1.130	67,800	76,542	1.1289	0.866	0.858	0.881	0.866	0.866	88,454	0.8653	0.00%
2020-11-16	0	1.130	1.130	1.200	1.130	1.130	46,530	52,398	1.1261	0.866	0.866	0.920	0.866	0.866	60,705	0.8632	-0.88%
2020-11-13	0	1.140	1.100	1.300	1.130	1.140	69,000	77,820	1.1278	0.874	0.843	0.996	0.866	0.874	90,020	0.8645	0.88%
2020-11-12	0	1.130	1.100	1.300	1.130	1.130	36,300	40,995	1.1293	0.866	0.843	0.996	0.866	0.866	47,358	0.8656	-2.59%
2020-11-11	0	1.160	1.130	1.300	-	-	0	0	-	0.889	0.866	0.996	-	-	0	-	0.00%
2020-11-10	0	1.160	1.160	1.300	1.130	1.130	36,000	40,680	1.1300	0.889	0.889	0.996	0.866	0.866	46,967	0.8661	0.00%
2020-11-09	0	1.160	1.130	1.250	-	-	0	0	-	0.889	0.866	0.958	-	-	0	-	0.00%
2020-11-06	0	1.160	1.160	1.300	1.160	1.160	6,036	7,000	1.1597	0.889	0.889	0.996	0.889	0.889	7,875	0.8889	-0.85%
2020-11-05	0	1.170	1.130	1.170	-	-	5,700	6,270	1.1000	0.897	0.866	0.897	-	-	7,436	0.8431	-1.68%
2020-11-04	0	1.190	1.120	1.420	-	-	392	427	1.0893	0.912	0.858	1.088	-	-	511	0.8349	0.00%
2020-11-03	0	1.190	1.120	-	1.120	1.190	33,600	38,064	1.1329	0.912	0.858	-	0.858	0.912	43,836	0.8683	6.25%
2020-11-02	0	1.120	1.120	1.200	-	-	0	0	-	0.858	0.858	0.920	-	-	0	-	0.00%
2020-10-30	0	1.120	1.120	1.300	1.120	1.120	8,550	9,478	1.1085	0.858	0.858	0.996	0.858	0.858	11,155	0.8497	1.82%
2020-10-29	0	1.100	1.100	1.200	-	-	120	128	1.0667	0.843	0.843	0.920	-	-	157	0.8176	0.00%
2020-10-28	0	1.100	1.100	1.200	1.100	1.150	246,000	272,400	1.1073	0.843	0.843	0.920	0.843	0.881	320,940	0.8488	-4.35%
2020-10-27	0	1.150	1.010	1.180	1.150	1.180	96,225	112,076	1.1647	0.881	0.774	0.904	0.881	0.904	125,539	0.8928	-4.96%
2020-10-23	0	1.210	1.180	1.290	-	-	4	4	1.0000	0.927	0.904	0.989	-	-	5	0.7665	0.00%
2020-10-22	0	1.210	1.210	1.290	-	-	0	0	-	0.927	0.927	0.989	-	-	0	-	2.54%
2020-10-21	0	1.180	1.180	1.200	1.180	1.180	6,015	7,097	1.1799	0.904	0.904	0.920	0.904	0.904	7,847	0.9044	-1.67%
2020-10-20	0	1.200	1.180	1.300	-	-	0	0	-	0.920	0.904	0.996	-	-	0	-	0.00%
2020-10-19	0	1.200	1.180	1.290	1.200	1.200	120,853	144,972	1.1996	0.920	0.904	0.989	0.920	0.920	157,669	0.9195	0.00%
2020-10-16	0	1.200	1.200	1.300	-	-	0	0	-	0.920	0.920	0.996	-	-	0	-	0.00%
2020-10-15	0	1.200	1.180	1.440	1.200	1.200	10,524	12,282	1.1670	0.920	0.904	1.104	0.920	0.920	13,730	0.8945	1.69%
2020-10-14	0	1.180	1.180	1.440	1.180	1.180	9,597	11,216	1.1687	0.904	0.904	1.104	0.904	0.904	12,521	0.8958	-1.67%
2020-10-12	0	1.200	1.200	1.390	1.200	1.200	6,600	7,878	1.1936	0.920	0.920	1.065	0.920	0.920	8,611	0.9149	0.84%
2020-10-09	0	1.190	1.190	1.380	1.160	1.160	12,012	13,781	1.1473	0.912	0.912	1.058	0.889	0.889	15,671	0.8794	0.85%
2020-10-08	0	1.180	1.150	1.380	1.180	1.200	73,101	86,365	1.1814	0.904	0.881	1.058	0.904	0.920	95,370	0.9056	-3.28%
2020-10-07	0	1.220	1.220	1.240	1.200	1.200	318,484	382,169	1.2000	0.935	0.935	0.950	0.920	0.920	415,505	0.9198	-1.61%
2020-10-06	0	1.240	1.150	1.300	1.240	1.240	6,000	7,440	1.2400	0.950	0.881	0.996	0.950	0.950	7,828	0.9505	1.64%
2020-10-05	0	1.220	1.150	1.260	-	-	5,400	5,994	1.1100	0.935	0.881	0.966	-	-	7,045	0.8508	0.00%
2020-09-30	0	1.220	1.150	1.300	-	-	0	0	-	0.935	0.881	0.996	-	-	0	-	0.00%
2020-09-29	0	1.220	1.200	1.300	-	-	0	0	-	0.935	0.920	0.996	-	-	0	-	0.00%
2020-09-28	0	1.220	1.210	1.300	1.200	1.300	35,005	43,051	1.2299	0.935	0.927	0.996	0.920	0.996	45,669	0.9427	2.52%
2020-09-25	0	1.190	1.120	1.250	1.190	1.190	6,000	7,140	1.1900	0.912	0.858	0.958	0.912	0.912	7,828	0.9121	4.39%
2020-09-24	0	1.140	1.130	1.190	1.100	1.140	144,004	160,983	1.1179	0.874	0.866	0.912	0.843	0.874	187,873	0.8569	2.70%
2020-09-23	0	1.110	1.110	1.190	1.100	1.100	31,230	33,734	1.0802	0.851	0.851	0.912	0.843	0.843	40,744	0.8280	-3.48%
2020-09-22	0	1.150	1.100	1.190	-	-	0	0	-	0.881	0.843	0.912	-	-	0	-	0.00%
2020-09-21	0	1.150	1.100	1.190	-	-	1	1	1.0000	0.881	0.843	0.912	-	-	1	0.7665	0.00%
2020-09-18	0	1.150	0.950	1.150	-	-	14	10	0.7143	0.881	0.728	0.881	-	-	18	0.5475	-2.54%
2020-09-17	0	1.180	0.850	1.180	1.090	1.190	6,060	6,708	1.1069	0.904	0.652	0.904	0.835	0.912	7,906	0.8485	13.46%
2020-09-16	0	1.040	0.860	1.140	-	-	194	162	0.8351	0.797	0.659	0.874	-	-	253	0.6401	0.00%
2020-09-15	0	1.040	0.950	1.150	-	-	37	31	0.8378	0.797	0.728	0.881	-	-	48	0.6422	0.00%
2020-09-14	0	1.040	1.040	1.150	1.040	1.060	5,488	5,756	1.0488	0.797	0.797	0.881	0.797	0.812	7,160	0.8039	-2.80%
2020-09-11	0	1.070	1.070	1.150	-	-	0	0	-	0.820	0.820	0.881	-	-	0	-	0.94%
2020-09-10	0	1.060	1.060	1.150	1.050	1.060	15,810	16,732	1.0583	0.812	0.812	0.881	0.805	0.812	20,626	0.8112	1.92%
2020-09-09	0	1.040	1.040	1.150	1.030	1.060	7,801	8,116	1.0404	0.797	0.797	0.881	0.789	0.812	10,177	0.7974	-1.89%
2020-09-08	0	1.060	1.060	1.140	1.050	1.060	1,380	1,449	1.0500	0.812	0.812	0.874	0.805	0.812	1,800	0.8048	0.00%
2020-09-07	0	1.060	1.060	1.150	1.010	1.060	8,460	8,890	1.0508	0.812	0.812	0.881	0.774	0.812	11,037	0.8055	-0.00%
2020-09-04	0	0.053	0.050	0.053	0.049	0.054	1,254,000	63,174	0.0504	0.812	0.766	0.812	0.751	0.828	81,801	0.7723	0.00%
2020-09-03	0	0.053	0.053	0.056	0.052	0.054	788,680	41,754	0.0529	0.812	0.812	0.858	0.797	0.828	51,447	0.8116	-10.17%
2020-09-02	0	0.059	0.053	0.059	0.052	0.060	60,720	3,491	0.0575	0.904	0.812	0.904	0.797	0.920	3,961	0.8814	0.00%
2020-09-01	0	0.059	0.052	0.059	0.056	0.059	378,150	22,099	0.0584	0.904	0.797	0.904	0.858	0.904	24,667	0.8959	9.26%
2020-08-31	0	0.054	0.054	0.056	0.051	0.053	85,800	4,496	0.0524	0.828	0.828	0.858	0.782	0.812	5,597	0.8033	5.88%
2020-08-28	0	0.051	0.051	0.054	0.051	0.053	1,590,000	81,786	0.0514	0.782	0.782	0.828	0.782	0.812	103,718	0.7885	-7.27%
2020-08-27	0	0.055	0.053	0.056	0.054	0.055	1,020,000	55,620	0.0545	0.843	0.812	0.858	0.828	0.843	66,536	0.8359	1.85%
2020-08-26	0	0.054	0.051	0.055	0.053	0.054	144,000	7,686	0.0534	0.828	0.782	0.843	0.812	0.828	9,393	0.8182	3.85%
2020-08-25	0	0.052	0.052	0.053	0.051	0.051	72,000	3,672	0.0510	0.797	0.797	0.812	0.782	0.782	4,697	0.7818	0.00%
2020-08-24	0	0.052	0.052	0.055	0.051	0.052	60,150	3,120	0.0519	0.797	0.797	0.843	0.782	0.797	3,924	0.7952	-3.70%
2020-08-21	0	0.054	0.052	0.056	0.052	0.054	2,254,320	121,039	0.0537	0.828	0.797	0.858	0.797	0.828	147,053	0.8231	1.89%
2020-08-20	0	0.053	0.053	0.056	0.051	0.052	144,236	7,485	0.0519	0.812	0.812	0.858	0.782	0.797	9,409	0.7955	0.00%
2020-08-19	0	0.053	0.050	0.058	0.053	0.053	108,120	5,729	0.0530	0.812	0.766	0.889	0.812	0.812	7,053	0.8123	0.00%
2020-08-18	0	0.053	0.051	0.054	-	-	540	25	0.0463	0.812	0.782	0.828	-	-	35	0.7097	0.00%
2020-08-17	0	0.053	0.051	0.053	0.053	0.053	216,480	11,470	0.0530	0.812	0.782	0.812	0.812	0.812	14,121	0.8122	0.00%
2020-08-14	0	0.053	0.051	0.053	0.048	0.053	6,414,000	323,280	0.0504	0.812	0.782	0.812	0.736	0.812	418,396	0.7727	-8.62%
2020-08-13	0	0.058	0.052	0.060	-	-	0	0	-	0.889	0.797	0.920	-	-	0	-	0.00%
2020-08-12	0	0.058	0.051	0.060	-	-	0	0	-	0.889	0.782	0.920	-	-	0	-	0.00%
2020-08-11	0	0.058	0.051	0.058	-	-	0	0	-	0.889	0.782	0.889	-	-	0	-	0.00%
2020-08-10	0	0.058	0.051	0.058	-	-	0	0	-	0.889	0.782	0.889	-	-	0	-	0.00%
2020-08-07	0	0.058	0.051	0.058	0.057	0.058	12,120	695	0.0573	0.889	0.782	0.889	0.874	0.889	791	0.8791	-1.69%
2020-08-06	0	0.059	0.051	0.059	-	-	2,400	108	0.0450	0.904	0.782	0.904	-	-	157	0.6898	0.00%
2020-08-05	0	0.059	0.052	0.059	0.050	0.059	705,600	38,058	0.0539	0.904	0.797	0.904	0.766	0.904	46,028	0.8269	9.26%
2020-08-04	0	0.054	0.050	0.054	0.050	0.054	369,408	19,857	0.0538	0.828	0.766	0.828	0.766	0.828	24,097	0.8240	-1.82%
2020-08-03	0	0.055	0.051	0.055	0.052	0.055	30,360	1,612	0.0531	0.843	0.782	0.843	0.797	0.843	1,980	0.8140	0.00%
2020-07-31	0	0.055	0.050	0.055	0.050	0.055	258,000	13,326	0.0517	0.843	0.766	0.843	0.766	0.843	16,830	0.7918	1.85%
2020-07-30	0	0.054	0.053	0.054	0.050	0.054	19,124	944	0.0494	0.828	0.812	0.828	0.766	0.828	1,247	0.7567	0.00%
2020-07-29	0	0.054	0.052	0.054	0.049	0.054	746,400	39,784	0.0533	0.828	0.797	0.828	0.751	0.828	48,689	0.8171	0.00%
2020-07-28	0	0.054	0.051	0.054	0.052	0.056	303,450	15,838	0.0522	0.828	0.782	0.828	0.797	0.858	19,795	0.8001	-1.82%
2020-07-27	0	0.055	0.051	0.055	0.051	0.055	234,000	12,822	0.0548	0.843	0.782	0.843	0.782	0.843	15,264	0.8400	1.85%
2020-07-24	0	0.054	0.054	0.057	0.048	0.060	14,119,380	738,930	0.0523	0.828	0.828	0.874	0.736	0.920	921,032	0.8023	-12.90%
2020-07-23	0	0.062	0.060	0.062	0.060	0.062	12,002	732	0.0610	0.950	0.920	0.950	0.920	0.950	783	0.9350	-1.59%
2020-07-22	0	0.063	0.061	0.063	0.060	0.063	220,260	13,434	0.0610	0.966	0.935	0.966	0.920	0.966	14,368	0.9350	1.61%
2020-07-21	0	0.062	0.060	0.064	-	-	150	8	0.0533	0.950	0.920	0.981	-	-	10	0.8176	0.00%
2020-07-20	0	0.062	0.060	0.063	0.061	0.062	16,812	1,002	0.0596	0.950	0.920	0.966	0.935	0.950	1,097	0.9137	1.64%
2020-07-17	0	0.061	0.061	0.064	0.061	0.064	55,214	3,365	0.0609	0.935	0.935	0.981	0.935	0.981	3,602	0.9343	0.00%
2020-07-16	0	0.061	0.060	0.062	0.061	0.063	2,076,060	127,221	0.0613	0.935	0.920	0.950	0.935	0.966	135,425	0.9394	-3.17%
2020-07-15	0	0.063	0.062	0.063	0.061	0.063	72,074	4,432	0.0615	0.966	0.950	0.966	0.935	0.966	4,702	0.9427	1.61%
2020-07-14	0	0.062	0.061	0.063	0.061	0.067	1,086,390	67,521	0.0622	0.950	0.935	0.966	0.935	1.027	70,867	0.9528	-3.13%
2020-07-13	0	0.064	0.062	0.065	0.063	0.064	630,000	39,870	0.0633	0.981	0.950	0.996	0.966	0.981	41,096	0.9702	-3.03%
2020-07-10	0	0.066	0.064	0.066	0.064	0.072	942,060	61,575	0.0654	1.012	0.981	1.012	0.981	1.104	61,452	1.0020	-5.71%
2020-07-09	0	0.070	0.067	0.070	0.064	0.071	1,560,240	101,899	0.0653	1.073	1.027	1.073	0.981	1.088	101,777	1.0012	7.69%
2020-07-08	0	0.065	0.065	0.066	0.060	0.066	3,408,000	218,100	0.0640	0.996	0.996	1.012	0.920	1.012	222,310	0.9811	4.84%
2020-07-07	0	0.062	0.060	0.062	0.060	0.067	2,111,520	128,890	0.0610	0.950	0.920	0.950	0.920	1.027	137,738	0.9358	-7.46%
2020-07-06	0	0.067	0.067	0.069	0.063	0.086	8,120,460	542,534	0.0668	1.027	1.027	1.058	0.966	1.318	529,712	1.0242	8.06%
2020-07-03	0	0.062	0.061	0.063	0.060	0.063	5,574,552	338,785	0.0608	0.950	0.935	0.966	0.920	0.966	363,638	0.9317	-1.59%
2020-07-02	0	0.063	0.062	0.063	0.060	0.065	2,425,848	148,002	0.0610	0.966	0.950	0.966	0.920	0.996	158,242	0.9353	-1.56%
2020-06-30	0	0.064	0.062	0.064	0.062	0.065	2,629,844	163,810	0.0623	0.981	0.950	0.981	0.950	0.996	171,549	0.9549	1.59%
2020-06-29	0	0.063	0.060	0.063	0.062	0.064	5,544,000	349,236	0.0630	0.966	0.920	0.966	0.950	0.981	361,645	0.9657	1.61%
2020-06-26	0	0.062	0.062	0.064	0.062	0.063	1,337,160	83,778	0.0627	0.950	0.950	0.981	0.950	0.966	87,225	0.9605	0.00%
2020-06-24	0	0.062	0.062	0.063	0.061	0.063	2,043,433	126,396	0.0619	0.950	0.950	0.966	0.935	0.966	133,297	0.9482	0.00%
2020-06-23	0	0.062	0.061	0.062	0.060	0.063	1,291,860	79,876	0.0618	0.950	0.935	0.950	0.920	0.966	84,270	0.9479	-1.59%
2020-06-22	0	0.063	0.061	0.063	0.059	0.063	383,100	23,825	0.0622	0.966	0.935	0.966	0.904	0.966	24,990	0.9534	6.78%
2020-06-19	0	0.059	0.059	0.063	0.058	0.060	478,586	28,373	0.0593	0.904	0.904	0.966	0.889	0.920	31,219	0.9088	-1.67%
2020-06-18	0	0.060	0.059	0.060	0.060	0.060	274,545	16,427	0.0598	0.920	0.904	0.920	0.920	0.920	17,909	0.9172	0.00%
2020-06-17	0	0.060	0.058	0.060	0.058	0.060	217,452	12,645	0.0582	0.920	0.889	0.920	0.889	0.920	14,185	0.8914	0.00%
2020-06-16	0	0.060	0.059	0.060	0.058	0.061	72,046	4,208	0.0584	0.920	0.904	0.920	0.889	0.935	4,700	0.8954	0.00%
2020-06-15	0	0.060	0.060	0.063	0.057	0.060	689,850	40,786	0.0591	0.920	0.920	0.966	0.874	0.920	45,000	0.9064	0.00%
2020-06-12	0	0.060	0.058	0.060	0.058	0.060	246,075	14,283	0.0580	0.920	0.889	0.920	0.889	0.920	16,052	0.8898	0.00%
2020-06-11	0	0.060	0.057	0.060	-	-	0	0	-	0.920	0.874	0.920	-	-	0	-	0.00%
2020-06-10	0	0.060	0.057	0.060	-	-	0	0	-	0.920	0.874	0.920	-	-	0	-	0.00%
2020-06-09	0	0.060	0.058	0.060	-	-	0	0	-	0.920	0.889	0.920	-	-	0	-	0.00%
2020-06-08	0	0.060	0.055	0.060	0.060	0.060	96,000	5,760	0.0600	0.920	0.843	0.920	0.920	0.920	6,262	0.9198	0.00%
2020-06-05	0	0.060	0.058	0.060	0.058	0.060	105,004	6,138	0.0585	0.920	0.889	0.920	0.889	0.920	6,850	0.8961	0.00%
2020-06-04	0	0.060	0.059	0.061	0.060	0.061	161,080	9,636	0.0598	0.920	0.904	0.935	0.920	0.935	10,508	0.9171	-1.10%
2020-06-03	0	0.062	0.061	0.065	0.060	0.062	270,000	16,452	0.0609	0.930	0.915	0.975	0.900	0.930	18,000	0.9140	3.33%
2020-06-02	0	0.060	0.060	0.063	0.058	0.061	813,500	48,807	0.0600	0.900	0.900	0.945	0.870	0.915	54,232	0.9000	-4.76%
2020-06-01	0	0.063	0.059	0.063	0.059	0.063	144,030	8,545	0.0593	0.945	0.885	0.945	0.885	0.945	9,602	0.8899	1.61%
2020-05-29	0	0.062	0.062	0.063	0.057	0.060	528,000	30,816	0.0584	0.930	0.930	0.945	0.855	0.900	35,199	0.8755	0.00%
2020-05-28	0	0.062	0.059	0.063	0.059	0.062	774,000	47,586	0.0615	0.930	0.885	0.945	0.885	0.930	51,599	0.9222	-1.59%
2020-05-27	0	0.063	0.060	0.063	-	-	0	0	-	0.945	0.900	0.945	-	-	0	-	0.00%
2020-05-26	0	0.063	0.060	0.063	0.059	0.063	27,480	1,675	0.0610	0.945	0.900	0.945	0.885	0.945	1,832	0.9143	3.28%
2020-05-25	0	0.061	0.058	0.061	0.055	0.061	180,000	10,626	0.0590	0.915	0.870	0.915	0.825	0.915	12,000	0.8855	1.67%
2020-05-22	0	0.060	0.060	0.062	0.060	0.063	680,000	41,490	0.0610	0.900	0.900	0.930	0.900	0.945	45,332	0.9152	-1.64%
2020-05-21	0	0.061	0.061	0.064	0.060	0.065	479,102	29,526	0.0616	0.915	0.915	0.960	0.900	0.975	31,940	0.9244	-4.69%
2020-05-20	0	0.064	0.062	0.065	-	-	0	0	-	0.960	0.930	0.975	-	-	0	-	0.00%
2020-05-19	0	0.064	0.063	0.066	-	-	0	0	-	0.960	0.945	0.990	-	-	0	-	0.00%
2020-05-18	0	0.064	0.062	0.064	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	-3.03%
2020-05-15	0	0.066	0.064	0.066	0.064	0.066	156,000	10,020	0.0642	0.990	0.960	0.990	0.960	0.990	10,400	0.9635	1.54%
2020-05-14	0	0.065	0.064	0.065	0.064	0.067	3,072,000	199,620	0.0650	0.975	0.960	0.975	0.960	1.005	204,796	0.9747	-7.14%
2020-05-13	0	0.070	0.066	0.070	0.066	0.070	1,500,000	101,520	0.0677	1.050	0.990	1.050	0.990	1.050	99,998	1.0152	-2.78%
2020-05-12	0	0.072	0.069	0.076	0.067	0.072	672,000	45,954	0.0684	1.080	1.035	1.140	1.005	1.080	44,799	1.0258	0.00%
2020-05-11	0	0.072	0.066	0.072	0.070	0.072	120,000	8,520	0.0710	1.080	0.990	1.080	1.050	1.080	8,000	1.0650	2.86%
2020-05-08	0	0.070	0.068	0.070	0.066	0.070	618,000	41,064	0.0664	1.050	1.020	1.050	0.990	1.050	41,199	0.9967	0.00%
2020-05-07	0	0.070	0.066	0.070	0.067	0.070	1,374,000	92,880	0.0676	1.050	0.990	1.050	1.005	1.050	91,598	1.0140	-1.41%
2020-05-06	0	0.071	0.066	0.072	0.064	0.071	1,428,044	95,702	0.0670	1.065	0.990	1.080	0.960	1.065	95,201	1.0053	4.41%
2020-05-05	0	0.068	0.065	0.078	-	-	0	0	-	1.020	0.975	1.170	-	-	0	-	0.00%
2020-05-04	0	0.068	0.067	0.078	-	-	60	3	0.0500	1.020	1.005	1.170	-	-	4	0.7500	0.00%
2020-04-29	0	0.068	0.068	0.078	0.068	0.068	71,445	4,831	0.0676	1.020	1.020	1.170	1.020	1.020	4,763	1.0143	-6.85%
2020-04-28	0	0.073	0.067	0.073	0.072	0.073	42,000	3,060	0.0729	1.095	1.005	1.095	1.080	1.095	2,800	1.0929	7.35%
2020-04-27	0	0.068	0.068	0.072	0.068	0.068	270,000	18,360	0.0680	1.020	1.020	1.080	1.020	1.020	18,000	1.0200	-5.56%
2020-04-24	0	0.072	0.068	0.072	-	-	0	0	-	1.080	1.020	1.080	-	-	0	-	0.00%
2020-04-23	0	0.072	0.068	0.072	-	-	0	0	-	1.080	1.020	1.080	-	-	0	-	0.00%
2020-04-22	0	0.072	0.068	0.072	-	-	0	0	-	1.080	1.020	1.080	-	-	0	-	0.00%
2020-04-21	0	0.072	0.069	0.088	0.068	0.072	13,200	915	0.0693	1.080	1.035	1.320	1.020	1.080	880	1.0398	0.00%
2020-04-20	0	0.072	0.070	0.072	0.067	0.073	402,000	28,380	0.0706	1.080	1.050	1.080	1.005	1.095	26,799	1.0590	7.46%
2020-04-17	0	0.067	0.067	0.074	0.067	0.067	48,246	3,231	0.0670	1.005	1.005	1.110	1.005	1.005	3,216	1.0046	-6.94%
2020-04-16	0	0.072	0.067	0.072	0.067	0.072	1,134,840	76,058	0.0670	1.080	1.005	1.080	1.005	1.080	75,655	1.0053	5.88%
2020-04-15	0	0.068	0.068	0.080	0.068	0.070	600,000	40,824	0.0680	1.020	1.020	1.200	1.020	1.050	39,999	1.0206	-13.92%
2020-04-14	0	0.079	0.066	0.079	-	-	0	0	-	1.185	0.990	1.185	-	-	0	-	-2.47%
2020-04-09	0	0.081	0.070	0.081	0.080	0.085	102,120	8,269	0.0810	1.215	1.050	1.215	1.200	1.275	6,808	1.2146	9.46%
2020-04-08	0	0.074	0.068	0.074	-	-	0	0	-	1.110	1.020	1.110	-	-	0	-	-2.63%
2020-04-07	0	0.076	0.068	0.079	0.068	0.076	612,000	41,712	0.0682	1.140	1.020	1.185	1.020	1.140	40,799	1.0224	0.00%
2020-04-06	0	0.076	0.068	0.076	0.071	0.076	43,244	3,131	0.0724	1.140	1.020	1.140	1.065	1.140	2,883	1.0861	1.33%
2020-04-03	0	0.075	0.067	0.075	0.075	0.076	24,240	1,826	0.0753	1.125	1.005	1.125	1.125	1.140	1,616	1.1300	-2.60%
2020-04-02	0	0.077	0.069	0.077	0.066	0.080	696,000	49,002	0.0704	1.155	1.035	1.155	0.990	1.200	46,399	1.0561	22.22%
2020-04-01	0	0.063	0.063	0.067	0.063	0.069	162,000	10,422	0.0643	0.945	0.945	1.005	0.945	1.035	10,800	0.9650	-3.08%
2020-03-31	0	0.065	0.060	0.073	0.060	0.072	1,434,489	98,168	0.0684	0.975	0.900	1.095	0.900	1.080	95,631	1.0265	-18.75%
2020-03-30	0	0.080	0.073	0.084	0.071	0.080	1,644,044	130,376	0.0793	1.200	1.095	1.260	1.065	1.200	109,601	1.1896	-10.11%
2020-03-27	0	0.089	0.078	0.089	-	-	0	0	-	1.335	1.170	1.335	-	-	0	-	-4.30%
2020-03-26	0	0.093	0.080	0.093	0.080	0.094	48,000	3,924	0.0818	1.395	1.200	1.395	1.200	1.410	3,200	1.2263	16.25%
2020-03-25	0	0.080	0.071	0.080	-	-	0	0	-	1.200	1.065	1.200	-	-	0	-	0.00%
2020-03-24	0	0.080	0.069	0.080	0.070	0.081	54,000	3,912	0.0724	1.200	1.035	1.200	1.050	1.215	3,600	1.0867	3.90%
2020-03-23	0	0.077	0.071	0.077	0.067	0.077	384,000	27,432	0.0714	1.155	1.065	1.155	1.005	1.155	25,600	1.0716	-8.33%
2020-03-20	0	0.084	0.084	0.086	0.071	0.084	198,048	16,485	0.0832	1.260	1.260	1.290	1.065	1.260	13,203	1.2486	-3.45%
2020-03-19	0	0.087	0.067	0.087	0.094	0.094	10,440	862	0.0826	1.305	1.005	1.305	1.410	1.410	696	1.2385	4.82%
2020-03-18	0	0.083	0.078	0.083	0.082	0.085	90,000	7,410	0.0823	1.245	1.170	1.245	1.230	1.275	6,000	1.2350	-2.35%
2020-03-17	0	0.085	0.079	0.095	0.076	0.095	91,270	7,648	0.0838	1.275	1.185	1.425	1.140	1.425	6,085	1.2570	2.41%
2020-03-16	0	0.083	0.083	0.084	0.075	0.083	702,000	56,064	0.0799	1.245	1.245	1.260	1.125	1.245	46,799	1.1980	-4.60%
2020-03-13	0	0.087	0.080	0.088	0.079	0.087	1,092,000	87,162	0.0798	1.305	1.200	1.320	1.185	1.305	72,799	1.1973	-3.33%
2020-03-12	0	0.090	0.083	0.090	-	-	60	4	0.0667	1.350	1.245	1.350	-	-	4	1.0000	-4.26%
2020-03-11	0	0.094	0.082	0.096	0.094	0.097	18,000	1,710	0.0950	1.410	1.230	1.440	1.410	1.455	1,200	1.4250	8.05%
2020-03-10	0	0.087	0.084	0.088	0.082	0.099	562,920	49,539	0.0880	1.305	1.260	1.320	1.230	1.485	37,527	1.3201	2.35%
2020-03-09	0	0.085	0.085	0.089	0.081	0.081	180,000	14,580	0.0810	1.275	1.275	1.335	1.215	1.215	12,000	1.2150	-5.56%
2020-03-06	0	0.090	0.083	0.091	-	-	0	0	-	1.350	1.245	1.365	-	-	0	-	0.00%
2020-03-05	0	0.090	0.088	0.094	0.088	0.088	282,000	24,816	0.0880	1.350	1.320	1.410	1.320	1.320	18,800	1.3200	0.00%
2020-03-04	0	0.090	0.083	0.095	-	-	0	0	-	1.350	1.245	1.425	-	-	0	-	0.00%
2020-03-03	0	0.090	0.090	0.092	0.089	0.091	1,122,000	100,902	0.0899	1.350	1.350	1.380	1.335	1.365	74,799	1.3490	-12.62%
2020-03-02	0	0.103	0.090	0.103	0.106	0.106	6,000	636	0.1060	1.545	1.350	1.545	1.590	1.590	400	1.5900	14.44%
2020-02-28	0	0.090	0.088	0.091	0.090	0.091	300,123	27,189	0.0906	1.350	1.320	1.365	1.350	1.365	20,008	1.3589	-5.26%
2020-02-27	0	0.095	0.084	0.095	0.098	0.098	6,014	589	0.0979	1.425	1.260	1.425	1.470	1.470	401	1.4691	6.74%
2020-02-26	0	0.089	0.090	0.091	0.089	0.092	552,000	50,202	0.0909	1.335	1.350	1.365	1.335	1.380	36,799	1.3642	-6.32%
2020-02-25	0	0.095	0.092	0.095	-	-	105	9	0.0857	1.425	1.380	1.425	-	-	7	1.2857	0.00%
2020-02-24	0	0.095	0.092	0.111	0.095	0.095	48,000	4,560	0.0950	1.425	1.380	1.665	1.425	1.425	3,200	1.4250	2.15%
2020-02-21	0	0.093	0.088	0.094	-	-	0	0	-	1.395	1.320	1.410	-	-	0	-	0.00%
2020-02-20	0	0.093	0.091	0.094	0.093	0.093	120,066	11,165	0.0930	1.395	1.365	1.410	1.395	1.395	8,004	1.3949	-1.06%
2020-02-19	0	0.094	0.091	0.095	0.094	0.094	120,060	11,285	0.0940	1.410	1.365	1.425	1.410	1.410	8,004	1.4099	-1.05%
2020-02-18	0	0.095	0.090	0.095	-	-	0	0	-	1.425	1.350	1.425	-	-	0	-	0.00%
2020-02-17	0	0.095	0.080	0.095	0.092	0.095	630,619	58,357	0.0925	1.425	1.200	1.425	1.380	1.425	42,040	1.3881	2.15%
2020-02-14	0	0.093	0.093	0.097	0.093	0.093	8,446	761	0.0901	1.395	1.395	1.455	1.395	1.395	563	1.3516	-4.12%
2020-02-13	0	0.097	0.093	0.107	0.092	0.097	414,900	38,665	0.0932	1.455	1.395	1.605	1.380	1.455	27,659	1.3979	0.00%
2020-02-12	0	0.097	0.097	0.117	0.093	0.096	180,256	17,134	0.0951	1.455	1.455	1.755	1.395	1.440	12,017	1.4258	1.04%
2020-02-11	0	0.096	0.092	0.105	-	-	372	31	0.0833	1.440	1.380	1.575	-	-	25	1.2500	0.00%
2020-02-10	0	0.096	0.093	0.101	-	-	838	73	0.0871	1.440	1.395	1.515	-	-	56	1.3067	0.00%
2020-02-07	0	0.096	0.093	0.108	-	-	60	5	0.0833	1.440	1.395	1.620	-	-	4	1.2500	0.00%
2020-02-06	0	0.096	0.093	0.110	0.092	0.096	99,600	9,468	0.0951	1.440	1.395	1.650	1.380	1.440	6,640	1.4259	0.00%
2020-02-05	0	0.096	0.096	0.097	0.092	0.096	48,360	4,483	0.0927	1.440	1.440	1.455	1.380	1.440	3,224	1.3905	-1.03%
2020-02-04	0	0.097	0.092	0.098	0.093	0.097	162,000	15,354	0.0948	1.455	1.380	1.470	1.395	1.455	10,800	1.4217	-1.02%
2020-02-03	0	0.098	0.093	0.101	0.098	0.098	6,000	588	0.0980	1.470	1.395	1.515	1.470	1.470	400	1.4700	-1.01%
2020-01-31	0	0.099	0.093	0.099	0.099	0.107	18,396	1,871	0.1017	1.485	1.395	1.485	1.485	1.605	1,226	1.5256	-1.98%
2020-01-30	0	0.101	0.090	0.101	0.090	0.102	84,000	7,914	0.0942	1.515	1.350	1.515	1.350	1.530	5,600	1.4132	4.12%
2020-01-29	0	0.097	0.093	0.101	-	-	0	0	-	1.455	1.395	1.515	-	-	0	-	0.00%
2020-01-24	0	0.097	0.093	0.109	-	-	0	0	-	1.455	1.395	1.635	-	-	0	-	0.00%
2020-01-23	0	0.097	0.093	0.097	-	-	0	0	-	1.455	1.395	1.455	-	-	0	-	-1.02%
2020-01-22	0	0.098	0.094	0.102	0.093	0.098	247,080	23,279	0.0942	1.470	1.410	1.530	1.395	1.470	16,472	1.4133	-4.85%
2020-01-21	0	0.103	0.093	0.104	0.093	0.103	128,400	12,103	0.0943	1.545	1.395	1.560	1.395	1.545	8,560	1.4139	7.29%
2020-01-20	0	0.096	0.092	0.096	0.091	0.096	246,854	22,795	0.0923	1.440	1.380	1.440	1.365	1.440	16,457	1.3852	0.00%
2020-01-17	0	0.096	0.093	0.096	-	-	0	0	-	1.440	1.395	1.440	-	-	0	-	0.00%
2020-01-16	0	0.096	0.093	0.097	-	-	0	0	-	1.440	1.395	1.455	-	-	0	-	0.00%
2020-01-15	0	0.096	0.093	0.096	0.093	0.096	1,356,062	126,251	0.0931	1.440	1.395	1.440	1.395	1.440	90,402	1.3965	0.00%
2020-01-14	0	0.096	0.095	0.097	0.092	0.097	171,072	16,417	0.0960	1.440	1.425	1.455	1.380	1.455	11,405	1.4395	-2.04%
2020-01-13	0	0.098	0.093	0.098	0.098	0.098	120,000	11,760	0.0980	1.470	1.395	1.470	1.470	1.470	8,000	1.4700	0.00%
2020-01-10	0	0.098	0.093	0.098	-	-	556	48	0.0863	1.470	1.395	1.470	-	-	37	1.2950	0.00%
2020-01-09	0	0.098	0.092	0.098	0.091	0.098	175,756	16,235	0.0924	1.470	1.380	1.470	1.365	1.470	11,717	1.3856	1.03%
2020-01-08	0	0.097	0.093	0.108	-	-	0	0	-	1.455	1.395	1.620	-	-	0	-	0.00%
2020-01-07	0	0.097	0.094	0.098	0.091	0.098	1,758,390	170,627	0.0970	1.455	1.410	1.470	1.365	1.470	117,224	1.4556	-2.02%
2020-01-06	0	0.099	0.099	0.100	0.095	0.099	180,135	17,730	0.0984	1.485	1.485	1.500	1.425	1.485	12,009	1.4764	0.00%
2020-01-03	0	0.099	0.098	0.099	0.098	0.111	10,817,340	1,117,185	0.1033	1.485	1.470	1.485	1.470	1.665	721,142	1.5492	-1.00%
2020-01-02	0	0.100	0.099	0.100	0.097	0.100	234,000	23,154	0.0989	1.500	1.485	1.500	1.455	1.500	15,600	1.4843	0.00%
2019-12-31	0	0.100	0.099	0.100	0.098	0.100	312,000	30,600	0.0981	1.500	1.485	1.500	1.470	1.500	20,800	1.4712	0.00%
2019-12-30	0	0.100	0.098	0.100	0.100	0.100	60,000	6,000	0.1000	1.500	1.470	1.500	1.500	1.500	4,000	1.5000	-0.99%
2019-12-27	0	0.101	0.106	0.107	0.097	0.105	1,302,600	130,364	0.1001	1.515	1.590	1.605	1.455	1.575	86,838	1.5012	1.00%
2019-12-24	0	0.100	0.099	0.100	0.099	0.105	5,989,200	604,845	0.1010	1.500	1.485	1.500	1.485	1.575	399,273	1.5149	-13.04%
2019-12-23	0	0.115	0.105	0.115	0.095	0.115	1,009,840	102,457	0.1015	1.725	1.575	1.725	1.425	1.725	67,321	1.5219	11.65%
2019-12-20	0	0.103	0.096	0.103	0.096	0.103	324,360	32,968	0.1016	1.545	1.440	1.545	1.440	1.545	21,624	1.5246	-1.90%
2019-12-19	0	0.105	0.093	0.105	0.099	0.105	36,000	3,618	0.1005	1.575	1.395	1.575	1.485	1.575	2,400	1.5075	-4.55%
2019-12-18	0	0.110	0.100	0.110	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	-1.79%
2019-12-17	0	0.112	0.096	0.112	0.100	0.112	240,060	24,221	0.1009	1.680	1.440	1.680	1.500	1.680	16,004	1.5135	12.00%
2019-12-16	0	0.100	0.097	0.113	0.100	0.100	8,990	865	0.0962	1.500	1.455	1.695	1.500	1.500	599	1.4433	-8.26%
2019-12-13	0	0.109	0.109	0.110	0.100	0.104	53,166	5,304	0.0998	1.635	1.635	1.650	1.500	1.560	3,544	1.4965	4.81%
2019-12-12	0	0.104	0.097	0.115	-	-	0	0	-	1.560	1.455	1.725	-	-	0	-	0.00%
2019-12-11	0	0.104	0.100	0.110	0.099	0.104	826,219	82,588	0.1000	1.560	1.500	1.650	1.485	1.560	55,080	1.4994	4.00%
2019-12-10	0	0.100	0.095	0.100	0.099	0.100	906,226	90,177	0.0995	1.500	1.425	1.500	1.485	1.500	60,414	1.4927	-2.91%
2019-12-09	0	0.103	0.100	0.103	0.100	0.104	414,216	41,906	0.1012	1.545	1.500	1.545	1.500	1.560	27,614	1.5176	-0.96%
2019-12-06	0	0.104	0.102	0.115	0.104	0.104	222,000	23,088	0.1040	1.560	1.530	1.725	1.560	1.560	14,800	1.5600	0.00%
2019-12-05	0	0.104	0.101	0.115	0.101	0.105	129,614	13,327	0.1028	1.560	1.515	1.725	1.515	1.575	8,641	1.5423	2.97%
2019-12-04	0	0.101	0.101	0.114	0.101	0.101	6,240	628	0.1006	1.515	1.515	1.710	1.515	1.515	416	1.5096	-10.62%
2019-12-03	0	0.113	0.102	0.115	0.112	0.113	18,120	2,033	0.1122	1.695	1.530	1.725	1.680	1.695	1,208	1.6830	7.62%
2019-12-02	0	0.105	0.110	0.116	0.100	0.105	360,800	36,629	0.1015	1.575	1.650	1.740	1.500	1.575	24,053	1.5229	0.00%
2019-11-29	0	0.105	0.103	0.110	0.101	0.106	829,370	86,068	0.1038	1.575	1.545	1.650	1.515	1.590	55,290	1.5567	0.00%
2019-11-28	0	0.105	0.105	0.108	0.105	0.110	105,840	11,393	0.1076	1.575	1.575	1.620	1.575	1.650	7,056	1.6147	-7.89%
2019-11-27	0	0.114	0.100	0.114	0.099	0.114	507,012	50,854	0.1003	1.710	1.500	1.710	1.485	1.710	33,800	1.5045	-1.72%
2019-11-26	0	0.116	0.104	0.117	0.103	0.116	225,461	24,009	0.1065	1.740	1.560	1.755	1.545	1.740	15,030	1.5974	9.43%
2019-11-25	0	0.106	0.102	0.117	0.106	0.106	51,600	5,430	0.1052	1.590	1.530	1.755	1.590	1.590	3,440	1.5785	0.00%
2019-11-22	0	0.106	0.103	0.117	-	-	480	47	0.0979	1.590	1.545	1.755	-	-	32	1.4688	0.00%
2019-11-21	0	0.106	0.106	0.117	0.103	0.103	37,246	3,832	0.1029	1.590	1.590	1.755	1.545	1.545	2,483	1.5433	0.00%
2019-11-20	0	0.106	0.103	0.117	-	-	30	2	0.0667	1.590	1.545	1.755	-	-	2	1.0000	0.00%
2019-11-19	0	0.106	0.101	0.117	-	-	0	0	-	1.590	1.515	1.755	-	-	0	-	0.00%
2019-11-18	0	0.106	0.101	0.106	0.105	0.106	24,044	2,530	0.1052	1.590	1.515	1.590	1.575	1.590	1,603	1.5784	0.00%
2019-11-15	0	0.106	0.105	0.112	0.106	0.107	103,200	10,960	0.1062	1.590	1.575	1.680	1.590	1.605	6,880	1.5931	0.00%
2019-11-14	0	0.106	0.106	0.137	0.105	0.105	6,600	690	0.1045	1.590	1.590	2.055	1.575	1.575	440	1.5682	-7.83%
2019-11-13	0	0.115	0.105	0.136	-	-	0	0	-	1.725	1.575	2.040	-	-	0	-	0.00%
2019-11-12	0	0.115	0.106	0.136	-	-	0	0	-	1.725	1.590	2.040	-	-	0	-	0.00%
2019-11-11	0	0.115	0.107	0.124	-	-	108	10	0.0926	1.725	1.605	1.860	-	-	7	1.3889	0.00%
2019-11-08	0	0.115	0.108	0.129	-	-	0	0	-	1.725	1.620	1.935	-	-	0	-	0.00%
2019-11-07	0	0.115	0.107	0.115	0.115	0.115	60,000	6,900	0.1150	1.725	1.605	1.725	1.725	1.725	4,000	1.7250	-0.86%
2019-11-06	0	0.116	0.116	0.129	0.106	0.106	21,040	2,212	0.1051	1.740	1.740	1.935	1.590	1.590	1,403	1.5770	1.75%
2019-11-05	0	0.114	0.114	0.124	0.110	0.114	194,550	21,683	0.1115	1.710	1.710	1.860	1.650	1.710	12,970	1.6718	-10.94%
2019-11-04	0	0.128	0.108	0.146	-	-	1,350	140	0.1037	1.920	1.620	2.190	-	-	90	1.5556	0.00%
2019-11-01	0	0.128	0.116	0.141	0.103	0.130	1,842,000	221,274	0.1201	1.920	1.740	2.115	1.545	1.950	122,798	1.8019	7.56%
2019-10-31	0	0.119	0.101	0.129	-	-	400	36	0.0900	1.785	1.515	1.935	-	-	27	1.3500	0.00%
2019-10-30	0	0.119	0.103	0.130	-	-	340	32	0.0941	1.785	1.545	1.950	-	-	23	1.4118	0.00%
2019-10-29	0	0.119	0.099	0.118	0.103	0.119	108,240	11,806	0.1091	1.785	1.485	1.770	1.545	1.785	7,216	1.6361	4.39%
2019-10-28	0	0.114	0.101	0.126	-	-	14	1	0.0714	1.710	1.515	1.890	-	-	1	1.0714	0.00%
2019-10-25	0	0.114	0.102	0.114	0.110	0.115	12,014	1,351	0.1125	1.710	1.530	1.710	1.650	1.725	801	1.6868	-0.87%
2019-10-24	0	0.115	0.105	0.115	-	-	240	24	0.1000	1.725	1.575	1.725	-	-	16	1.5000	-3.36%
2019-10-23	0	0.119	0.102	0.119	-	-	3,000	270	0.0900	1.785	1.530	1.785	-	-	200	1.3500	-0.83%
2019-10-22	0	0.120	0.106	0.120	0.115	0.121	42,000	5,016	0.1194	1.800	1.590	1.800	1.725	1.815	2,800	1.7915	9.09%
2019-10-21	0	0.110	0.101	0.110	0.115	0.115	6,000	690	0.1150	1.650	1.515	1.650	1.725	1.725	400	1.7250	4.76%
2019-10-18	0	0.105	0.101	0.115	-	-	679	64	0.0943	1.575	1.515	1.725	-	-	45	1.4139	0.00%
2019-10-17	0	0.105	0.101	0.115	-	-	0	0	-	1.575	1.515	1.725	-	-	0	-	0.00%
2019-10-16	0	0.105	0.102	0.109	0.101	0.105	121,200	12,270	0.1012	1.575	1.530	1.635	1.515	1.575	8,080	1.5186	-4.55%
2019-10-15	0	0.110	0.101	0.119	-	-	74	7	0.0946	1.650	1.515	1.785	-	-	5	1.4189	0.00%
2019-10-14	0	0.110	0.101	0.118	-	-	0	0	-	1.650	1.515	1.770	-	-	0	-	0.00%
2019-10-11	0	0.110	0.105	0.112	0.102	0.116	582,000	64,020	0.1100	1.650	1.575	1.680	1.530	1.740	38,799	1.6500	-4.35%
2019-10-10	0	0.115	0.116	0.118	0.095	0.117	510,000	55,824	0.1095	1.725	1.740	1.770	1.425	1.755	33,999	1.6419	0.00%
2019-10-09	0	0.115	0.103	0.120	-	-	0	0	-	1.725	1.545	1.800	-	-	0	-	0.00%
2019-10-08	0	0.115	0.100	0.118	-	-	3,000	285	0.0950	1.725	1.500	1.770	-	-	200	1.4250	0.00%
2019-10-04	0	0.115	0.102	0.124	-	-	10	0	-	1.725	1.530	1.860	-	-	1	-	0.00%
2019-10-03	0	0.115	0.101	0.117	0.095	0.115	492,390	48,665	0.0988	1.725	1.515	1.755	1.425	1.725	32,825	1.4825	2.68%
2019-10-02	0	0.112	0.096	0.113	-	-	120	10	0.0833	1.680	1.440	1.695	-	-	8	1.2500	0.00%
2019-09-30	0	0.112	0.103	0.112	0.091	0.113	1,795,200	196,490	0.1095	1.680	1.545	1.680	1.365	1.695	119,678	1.6418	9.80%
2019-09-27	0	0.102	0.101	0.116	0.101	0.110	355,560	37,138	0.1044	1.530	1.515	1.740	1.515	1.650	23,704	1.5668	-14.29%
2019-09-26	0	0.119	0.103	0.132	-	-	30	3	0.1000	1.785	1.545	1.980	-	-	2	1.5000	0.00%
2019-09-25	0	0.119	0.103	0.132	-	-	1,202	121	0.1007	1.785	1.545	1.980	-	-	80	1.5100	0.00%
2019-09-24	0	0.119	0.104	0.119	-	-	120	12	0.1000	1.785	1.560	1.785	-	-	8	1.5000	0.00%
2019-09-23	0	0.119	0.104	0.130	-	-	90	9	0.1000	1.785	1.560	1.950	-	-	6	1.5000	0.00%
2019-09-20	0	0.119	0.104	0.127	-	-	100	11	0.1100	1.785	1.560	1.905	-	-	7	1.6500	0.00%
2019-09-19	0	0.119	0.106	0.127	-	-	482	48	0.0996	1.785	1.590	1.905	-	-	32	1.4938	0.00%
2019-09-18	0	0.119	0.104	0.127	-	-	0	0	-	1.785	1.560	1.905	-	-	0	-	0.00%
2019-09-17	0	0.119	0.105	0.128	-	-	480	49	0.1021	1.785	1.575	1.920	-	-	32	1.5313	0.00%
2019-09-16	0	0.119	0.105	0.128	-	-	0	0	-	1.785	1.575	1.920	-	-	0	-	0.00%
2019-09-13	0	0.119	0.107	0.119	0.107	0.120	180,000	20,664	0.1148	1.785	1.605	1.785	1.605	1.800	12,000	1.7220	0.00%
2019-09-12	0	0.119	0.106	0.120	-	-	360	36	0.1000	1.785	1.590	1.800	-	-	24	1.5000	0.00%
2019-09-11	0	0.119	0.106	0.119	0.104	0.120	369,024	40,394	0.1095	1.785	1.590	1.785	1.560	1.800	24,601	1.6420	0.00%
2019-09-10	0	0.119	0.105	0.119	-	-	1,514	148	0.0978	1.785	1.575	1.785	-	-	101	1.4663	0.00%
2019-09-09	0	0.119	0.101	0.120	0.103	0.119	78,034	8,211	0.1052	1.785	1.515	1.800	1.545	1.785	5,202	1.5784	0.00%
2019-09-06	0	0.119	0.104	0.119	-	-	1,200	120	0.1000	1.785	1.560	1.785	-	-	80	1.5000	0.00%
2019-09-05	0	0.119	0.104	0.120	0.104	0.119	102,000	10,770	0.1056	1.785	1.560	1.800	1.560	1.785	6,800	1.5839	0.85%
2019-09-04	0	0.118	0.104	0.118	-	-	0	0	-	1.770	1.560	1.770	-	-	0	-	0.00%
2019-09-03	0	0.118	0.104	0.118	0.103	0.119	109,080	11,364	0.1042	1.770	1.560	1.770	1.545	1.785	7,272	1.5627	0.00%
2019-09-02	0	0.118	0.104	0.120	-	-	1,110	102	0.0919	1.770	1.560	1.800	-	-	74	1.3784	0.00%
2019-08-30	0	0.118	0.103	0.118	-	-	24	2	0.0833	1.770	1.545	1.770	-	-	2	1.2500	0.00%
2019-08-29	0	0.118	0.118	0.120	0.108	0.116	284,040	31,162	0.1097	1.770	1.770	1.800	1.620	1.740	18,936	1.6457	1.72%
2019-08-28	0	0.116	0.115	0.120	0.114	0.120	276,447	32,139	0.1163	1.740	1.725	1.800	1.710	1.800	18,429	1.7439	-10.77%
2019-08-27	0	0.130	0.118	0.130	-	-	0	0	-	1.950	1.770	1.950	-	-	0	-	-3.70%
2019-08-26	0	0.135	0.118	0.138	-	-	0	0	-	2.025	1.770	2.070	-	-	0	-	0.00%
2019-08-23	0	0.135	0.118	0.144	-	-	0	0	-	2.025	1.770	2.160	-	-	0	-	0.00%
2019-08-22	0	0.135	0.118	0.140	0.135	0.135	7,611	991	0.1302	2.025	1.770	2.100	2.025	2.025	507	1.9531	0.00%
2019-08-21	0	0.135	0.112	0.135	0.138	0.138	6,000	828	0.1380	2.025	1.680	2.025	2.070	2.070	400	2.0700	8.87%
2019-08-20	0	0.124	0.102	0.124	-	-	0	0	-	1.860	1.530	1.860	-	-	0	-	0.00%
2019-08-19	0	0.124	0.105	0.124	-	-	0	0	-	1.860	1.575	1.860	-	-	0	-	-3.13%
2019-08-16	0	0.128	0.105	0.137	-	-	30	3	0.1000	1.920	1.575	2.055	-	-	2	1.5000	0.00%
2019-08-15	0	0.128	0.115	0.128	-	-	0	0	-	1.920	1.725	1.920	-	-	0	-	-5.88%
2019-08-14	0	0.136	0.110	0.145	0.110	0.136	20,790	2,584	0.1243	2.040	1.650	2.175	1.650	2.040	1,386	1.8644	6.25%
2019-08-13	0	0.128	0.110	0.139	-	-	0	0	-	1.920	1.650	2.085	-	-	0	-	0.00%
2019-08-12	0	0.128	0.104	0.147	-	-	0	0	-	1.920	1.560	2.205	-	-	0	-	0.00%
2019-08-09	0	0.128	0.110	0.139	-	-	3,120	327	0.1048	1.920	1.650	2.085	-	-	208	1.5721	0.00%
2019-08-08	0	0.128	0.110	0.130	-	-	900	94	0.1044	1.920	1.650	1.950	-	-	60	1.5667	0.00%
2019-08-07	0	0.128	0.110	0.139	-	-	0	0	-	1.920	1.650	2.085	-	-	0	-	0.00%
2019-08-06	0	0.128	0.110	0.129	0.110	0.131	147,000	17,094	0.1163	1.920	1.650	1.935	1.650	1.965	9,800	1.7443	-6.57%
2019-08-05	0	0.137	0.118	0.137	0.128	0.137	18,240	2,421	0.1327	2.055	1.770	2.055	1.920	2.055	1,216	1.9910	0.74%
2019-08-02	0	0.136	0.100	0.146	-	-	0	0	-	2.040	1.500	2.190	-	-	0	-	0.00%
2019-08-01	0	0.136	0.090	0.139	-	-	360	34	0.0944	2.040	1.350	2.085	-	-	24	1.4167	0.00%
2019-07-31	0	0.136	0.112	0.137	-	-	0	0	-	2.040	1.680	2.055	-	-	0	-	0.00%
2019-07-30	0	0.136	0.118	0.139	-	-	0	0	-	2.040	1.770	2.085	-	-	0	-	0.00%
2019-07-29	0	0.136	0.116	0.136	0.113	0.149	115,200	13,647	0.1185	2.040	1.740	2.040	1.695	2.235	7,680	1.7770	-2.86%
2019-07-26	0	0.140	0.125	0.142	-	-	0	0	-	2.100	1.875	2.130	-	-	0	-	-2.78%
2019-07-25	0	0.144	0.125	0.144	0.128	0.146	156,030	21,699	0.1391	2.160	1.875	2.160	1.920	2.190	10,402	2.0861	0.00%
2019-07-24	0	0.144	0.118	0.144	0.130	0.144	66,000	9,408	0.1425	2.160	1.770	2.160	1.950	2.160	4,400	2.1382	15.20%
2019-07-23	0	0.125	0.125	0.141	0.120	0.120	135,000	16,185	0.1199	1.875	1.875	2.115	1.800	1.800	9,000	1.7984	1.63%
2019-07-22	0	0.123	0.120	0.138	0.123	0.123	96,000	11,808	0.1230	1.845	1.800	2.070	1.845	1.845	6,400	1.8450	-5.38%
2019-07-19	0	0.130	0.122	0.130	0.122	0.130	115,200	14,208	0.1233	1.950	1.830	1.950	1.830	1.950	7,680	1.8500	3.17%
2019-07-18	0	0.126	0.121	0.130	0.123	0.128	120,120	14,833	0.1235	1.890	1.815	1.950	1.845	1.920	8,008	1.8523	-1.56%
2019-07-17	0	0.128	0.126	0.130	0.128	0.128	241,320	30,870	0.1279	1.920	1.890	1.950	1.920	1.920	16,088	1.9189	-0.78%
2019-07-16	0	0.129	0.121	0.130	-	-	120	13	0.1083	1.935	1.815	1.950	-	-	8	1.6250	0.00%
2019-07-15	0	0.129	0.121	0.129	0.125	0.130	69,360	8,692	0.1253	1.935	1.815	1.935	1.875	1.950	4,624	1.8798	-3.01%
2019-07-12	0	0.133	0.124	0.134	0.124	0.133	115,212	14,443	0.1254	1.995	1.860	2.010	1.860	1.995	7,681	1.8804	1.53%
2019-07-11	0	0.131	0.122	0.140	-	-	0	0	-	1.965	1.830	2.100	-	-	0	-	0.00%
2019-07-10	0	0.131	0.126	0.135	0.121	0.131	60,480	7,611	0.1258	1.965	1.890	2.025	1.815	1.965	4,032	1.8877	0.77%
2019-07-09	0	0.130	0.125	0.147	0.124	0.135	255,720	32,108	0.1256	1.950	1.875	2.205	1.860	2.025	17,048	1.8834	-2.26%
2019-07-08	0	0.133	0.124	0.157	-	-	0	0	-	1.995	1.860	2.355	-	-	0	-	0.00%
2019-07-05	0	0.133	0.126	0.133	0.133	0.150	420,007	57,900	0.1379	1.995	1.890	1.995	1.995	2.250	28,000	2.0679	3.10%
2019-07-04	0	0.129	0.129	0.153	0.125	0.128	384,000	48,072	0.1252	1.935	1.935	2.295	1.875	1.920	25,600	1.8778	0.00%
2019-07-03	0	0.129	0.125	0.154	-	-	0	0	-	1.935	1.875	2.310	-	-	0	-	0.00%
2019-07-02	0	0.129	0.129	0.140	0.129	0.137	317,400	41,001	0.1292	1.935	1.935	2.100	1.935	2.055	21,160	1.9377	0.78%
2019-06-28	0	0.128	0.126	0.134	0.128	0.136	789,120	103,100	0.1307	1.920	1.890	2.010	1.920	2.040	52,607	1.9598	-5.88%
2019-06-27	0	0.136	0.126	0.139	0.126	0.147	19,100,804	2,690,254	0.1408	2.040	1.890	2.085	1.890	2.205	1,273,363	2.1127	2.26%
2019-06-26	0	0.133	0.130	0.149	-	-	0	0	-	1.995	1.950	2.235	-	-	0	-	0.00%
2019-06-25	0	0.133	0.130	0.148	-	-	0	0	-	1.995	1.950	2.220	-	-	0	-	0.00%
2019-06-24	0	0.133	0.130	0.133	0.129	0.133	689,400	89,571	0.1299	1.995	1.950	1.995	1.935	1.995	45,959	1.9489	0.76%
2019-06-21	0	0.132	0.132	0.134	0.131	0.134	66,048	8,693	0.1316	1.980	1.980	2.010	1.965	2.010	4,403	1.9743	0.76%
2019-06-20	0	0.131	0.130	0.132	0.131	0.147	1,787,591	236,324	0.1322	1.965	1.950	1.980	1.965	2.205	119,171	1.9831	-2.24%
2019-06-19	0	0.134	0.134	0.151	0.129	0.134	324,074	42,981	0.1326	2.010	2.010	2.265	1.935	2.010	21,605	1.9894	-3.60%
2019-06-18	0	0.139	0.136	0.147	0.128	0.139	156,000	20,082	0.1287	2.085	2.040	2.205	1.920	2.085	10,400	1.9310	2.21%
2019-06-17	0	0.136	0.120	0.147	-	-	794	88	0.1108	2.040	1.800	2.205	-	-	53	1.6625	0.00%
2019-06-14	0	0.136	0.130	0.142	0.136	0.139	18,046	2,489	0.1379	2.040	1.950	2.130	2.040	2.085	1,203	2.0689	-2.86%
2019-06-13	0	0.140	0.130	0.140	-	-	0	0	-	2.100	1.950	2.100	-	-	0	-	0.00%
2019-06-12	0	0.140	0.129	0.140	0.124	0.140	732,800	95,071	0.1297	2.100	1.935	2.100	1.860	2.100	48,852	1.9461	2.94%
2019-06-11	0	0.136	0.136	0.147	0.135	0.155	574,040	85,284	0.1486	2.040	2.040	2.205	2.025	2.325	38,269	2.2286	-8.72%
2019-06-10	0	0.149	0.141	0.149	0.141	0.161	2,166,240	319,923	0.1477	2.235	2.115	2.235	2.115	2.415	144,413	2.2153	-6.87%
2019-06-06	0	0.160	0.157	0.160	0.160	0.165	1,008,600	163,489	0.1621	2.400	2.355	2.400	2.400	2.475	67,239	2.4315	-2.44%
2019-06-05	0	0.164	0.153	0.165	0.152	0.172	1,521,120	244,395	0.1607	2.460	2.295	2.475	2.280	2.580	101,406	2.4101	0.00%
2019-06-04	0	0.164	0.160	0.164	0.152	0.189	7,087,025	1,179,230	0.1664	2.460	2.400	2.460	2.280	2.835	472,459	2.4959	-13.68%
2019-06-03	0	0.190	0.187	0.190	0.149	0.198	22,446,000	3,999,798	0.1782	2.850	2.805	2.850	2.235	2.970	1,496,372	2.6730	26.67%
2019-05-31	0	0.150	0.150	0.164	0.144	0.150	102,000	14,976	0.1468	2.250	2.250	2.460	2.160	2.250	6,800	2.2024	0.00%
2019-05-30	0	0.150	0.150	0.164	0.150	0.150	42,000	6,300	0.1500	2.250	2.250	2.460	2.250	2.250	2,800	2.2500	0.00%
2019-05-29	0	0.150	0.150	0.164	-	-	0	0	-	2.250	2.250	2.460	-	-	0	-	0.00%
2019-05-28	0	0.150	0.150	0.164	-	-	74	10	0.1351	2.250	2.250	2.460	-	-	5	2.0271	0.00%
2019-05-27	0	0.150	0.150	0.156	0.150	0.151	192,000	28,842	0.1502	2.250	2.250	2.340	2.250	2.265	12,800	2.2533	0.00%
2019-05-24	0	0.150	0.143	0.150	0.150	0.150	174,000	26,100	0.1500	2.250	2.145	2.250	2.250	2.250	11,600	2.2500	0.00%
2019-05-23	0	0.150	0.150	0.156	0.147	0.150	168,000	25,110	0.1495	2.250	2.250	2.340	2.205	2.250	11,200	2.2420	0.00%
2019-05-22	0	0.150	0.148	0.153	0.144	0.151	179,100	26,773	0.1495	2.250	2.220	2.295	2.160	2.265	11,940	2.2423	0.00%
2019-05-21	0	0.150	0.150	0.165	-	-	0	0	-	2.250	2.250	2.475	-	-	0	-	0.00%
2019-05-20	0	0.150	0.150	0.159	-	-	0	0	-	2.250	2.250	2.385	-	-	0	-	0.00%
2019-05-17	0	0.150	0.150	0.164	0.150	0.150	18,000	2,700	0.1500	2.250	2.250	2.460	2.250	2.250	1,200	2.2500	0.00%
2019-05-16	0	0.150	0.150	0.164	-	-	30	4	0.1333	2.250	2.250	2.460	-	-	2	2.0000	1.35%
2019-05-15	0	0.148	0.148	0.151	0.148	0.151	294,240	44,007	0.1496	2.220	2.220	2.265	2.220	2.265	19,616	2.2435	-0.67%
2019-05-14	0	0.149	0.149	0.170	0.149	0.149	12,318	1,826	0.1482	2.235	2.235	2.550	2.235	2.235	821	2.2236	10.37%
2019-05-10	0	0.135	0.125	0.136	-	-	240	27	0.1125	2.025	1.875	2.040	-	-	16	1.6875	0.00%
2019-05-09	0	0.135	0.135	0.140	0.128	0.135	124,000	16,478	0.1329	2.025	2.025	2.100	1.920	2.025	8,267	1.9933	-3.57%
2019-05-08	0	0.140	0.125	0.160	-	-	0	0	-	2.100	1.875	2.400	-	-	0	-	0.00%
2019-05-07	0	0.140	0.130	0.140	0.140	0.140	6,000	840	0.1400	2.100	1.950	2.100	2.100	2.100	400	2.1000	-3.45%
2019-05-06	0	0.145	0.137	0.166	0.132	0.145	390,000	52,104	0.1336	2.175	2.055	2.490	1.980	2.175	26,000	2.0040	-2.68%
2019-05-03	0	0.149	0.135	0.162	-	-	0	0	-	2.235	2.025	2.430	-	-	0	-	0.00%
2019-05-02	0	0.149	0.138	0.160	-	-	0	0	-	2.235	2.070	2.400	-	-	0	-	0.00%
2019-04-30	0	0.149	0.145	0.150	0.149	0.149	228,000	33,972	0.1490	2.235	2.175	2.250	2.235	2.235	15,200	2.2350	10.37%
2019-04-29	0	0.135	0.135	0.150	0.132	0.132	84,000	11,088	0.1320	2.025	2.025	2.250	1.980	1.980	5,600	1.9800	-0.74%
2019-04-26	0	0.136	0.136	0.149	0.131	0.131	79,866	10,692	0.1339	2.040	2.040	2.235	1.965	1.965	5,324	2.0082	0.74%
2019-04-25	0	0.135	0.135	0.149	0.130	0.135	282,000	37,944	0.1346	2.025	2.025	2.235	1.950	2.025	18,800	2.0183	0.00%
2019-04-24	0	0.135	0.135	0.148	-	-	72	9	0.1250	2.025	2.025	2.220	-	-	5	1.8750	0.75%
2019-04-23	0	0.134	0.134	0.165	0.130	0.134	20,250	2,671	0.1319	2.010	2.010	2.475	1.950	2.010	1,350	1.9786	-10.67%
2019-04-18	0	0.150	0.142	0.150	0.143	0.150	54,000	8,058	0.1492	2.250	2.130	2.250	2.145	2.250	3,600	2.2384	4.17%
2019-04-17	0	0.144	0.144	0.160	0.144	0.145	23,400	3,354	0.1433	2.160	2.160	2.400	2.160	2.175	1,560	2.1500	2.86%
2019-04-16	0	0.140	0.140	0.155	0.137	0.155	157,416	23,542	0.1496	2.100	2.100	2.325	2.055	2.325	10,494	2.2433	-12.50%
2019-04-15	0	0.160	0.150	0.160	-	-	0	0	-	2.400	2.250	2.400	-	-	0	-	0.00%
2019-04-12	0	0.160	0.150	0.164	0.150	0.160	276,000	42,732	0.1548	2.400	2.250	2.460	2.250	2.400	18,400	2.3224	6.67%
2019-04-11	0	0.150	0.150	0.166	0.150	0.150	46,620	6,969	0.1495	2.250	2.250	2.490	2.250	2.250	3,108	2.2423	-6.25%
2019-04-10	0	0.160	0.147	0.166	-	-	0	0	-	2.400	2.205	2.490	-	-	0	-	0.00%
2019-04-09	0	0.160	0.152	0.169	0.160	0.160	120,372	19,256	0.1600	2.400	2.280	2.535	2.400	2.400	8,025	2.3996	-0.62%
2019-04-08	0	0.161	0.161	0.165	0.161	0.163	348,000	56,064	0.1611	2.415	2.415	2.475	2.415	2.445	23,200	2.4166	-2.42%
2019-04-04	0	0.165	0.165	0.169	0.165	0.165	32,010	5,270	0.1646	2.475	2.475	2.535	2.475	2.475	2,134	2.4696	1.85%
2019-04-03	0	0.162	0.162	0.172	-	-	0	0	-	2.430	2.430	2.580	-	-	0	-	7.28%
2019-04-02	0	0.151	0.142	0.170	-	-	30	4	0.1333	2.265	2.130	2.550	-	-	2	2.0000	0.00%
2019-04-01	0	0.151	0.143	0.172	0.151	0.151	60,000	9,060	0.1510	2.265	2.145	2.580	2.265	2.265	4,000	2.2650	0.00%
2019-03-29	0	0.151	0.127	0.172	-	-	0	0	-	2.265	1.905	2.580	-	-	0	-	0.00%
2019-03-28	0	0.151	0.151	0.165	-	-	0	0	-	2.265	2.265	2.475	-	-	0	-	4.14%
2019-03-27	0	0.145	0.120	0.165	0.145	0.145	6,000	870	0.1450	2.175	1.800	2.475	2.175	2.175	400	2.1750	0.00%
2019-03-26	0	0.145	0.123	0.165	-	-	0	0	-	2.175	1.845	2.475	-	-	0	-	0.00%
2019-03-25	0	0.145	0.145	0.180	0.145	0.145	42,000	6,090	0.1450	2.175	2.175	2.700	2.175	2.175	2,800	2.1750	-3.33%
2019-03-22	0	0.150	0.150	0.180	0.150	0.150	6,054	907	0.1498	2.250	2.250	2.700	2.250	2.250	404	2.2473	-1.96%
2019-03-21	0	0.153	0.148	0.180	-	-	120	17	0.1417	2.295	2.220	2.700	-	-	8	2.1250	0.00%
2019-03-20	0	0.153	0.149	0.180	-	-	0	0	-	2.295	2.235	2.700	-	-	0	-	0.00%
2019-03-19	0	0.153	0.153	0.184	0.153	0.153	11,910	1,766	0.1483	2.295	2.295	2.760	2.295	2.295	794	2.2242	-0.65%
2019-03-18	0	0.154	0.154	0.179	0.146	0.146	6,060	885	0.1460	2.310	2.310	2.685	2.190	2.190	404	2.1906	-14.92%
2019-03-15	0	0.181	0.145	0.181	-	-	1,500	212	0.1413	2.715	2.175	2.715	-	-	100	2.1200	0.00%
2019-03-14	0	0.181	0.151	0.181	0.174	0.184	384,000	68,634	0.1787	2.715	2.265	2.715	2.610	2.760	25,600	2.6811	3.43%
2019-03-13	0	0.175	0.160	0.179	-	-	0	0	-	2.625	2.400	2.685	-	-	0	-	0.00%
2019-03-12	0	0.175	0.161	0.175	0.158	0.180	84,000	14,496	0.1726	2.625	2.415	2.625	2.370	2.700	5,600	2.5886	8.70%
2019-03-11	0	0.161	0.151	0.161	0.161	0.161	60,000	9,660	0.1610	2.415	2.265	2.415	2.415	2.415	4,000	2.4150	-4.17%
2019-03-08	0	0.168	0.153	0.168	-	-	0	0	-	2.520	2.295	2.520	-	-	0	-	0.00%
2019-03-07	0	0.168	0.161	0.168	0.169	0.169	186,000	31,434	0.1690	2.520	2.415	2.520	2.535	2.535	12,400	2.5350	-0.59%
2019-03-06	0	0.169	0.156	0.169	0.167	0.169	601,392	101,252	0.1684	2.535	2.340	2.535	2.505	2.535	40,092	2.5255	0.00%
2019-03-05	0	0.169	0.169	0.175	0.167	0.169	36,000	6,036	0.1677	2.535	2.535	2.625	2.505	2.535	2,400	2.5150	0.00%
2019-03-04	0	0.169	0.161	0.175	0.168	0.170	714,000	120,690	0.1690	2.535	2.415	2.625	2.520	2.550	47,599	2.5356	0.00%
2019-03-01	0	0.169	0.151	0.170	0.152	0.169	42,000	6,894	0.1641	2.535	2.265	2.550	2.280	2.535	2,800	2.4622	0.60%
2019-02-28	0	0.168	0.165	0.169	0.168	0.168	12,000	1,998	0.1665	2.520	2.475	2.535	2.520	2.520	800	2.4975	1.82%
2019-02-27	0	0.165	0.161	0.165	0.150	0.165	510,000	79,380	0.1556	2.475	2.415	2.475	2.250	2.475	33,999	2.3347	-1.79%
2019-02-26	0	0.168	0.168	0.178	0.149	0.185	5,744,998	999,233	0.1739	2.520	2.520	2.670	2.235	2.775	382,993	2.6090	21.74%
2019-02-25	0	0.138	0.138	0.149	0.138	0.149	230,400	34,194	0.1484	2.070	2.070	2.235	2.070	2.235	15,360	2.2262	2.22%
2019-02-22	0	0.135	0.128	0.148	-	-	1,323	162	0.1224	2.025	1.920	2.220	-	-	88	1.8368	0.00%
2019-02-21	0	0.135	0.130	0.148	0.127	0.135	591,240	79,519	0.1345	2.025	1.950	2.220	1.905	2.025	39,415	2.0175	1.50%
2019-02-20	0	0.133	0.133	0.149	0.133	0.133	288,374	38,351	0.1330	1.995	1.995	2.235	1.995	1.995	19,225	1.9949	-3.62%
2019-02-19	0	0.138	0.126	0.138	0.133	0.138	36,000	4,818	0.1338	2.070	1.890	2.070	1.995	2.070	2,400	2.0075	2.99%
2019-02-18	0	0.134	0.134	0.153	0.129	0.144	61,200	8,158	0.1333	2.010	2.010	2.295	1.935	2.160	4,080	1.9995	-8.84%
2019-02-15	0	0.147	0.134	0.147	-	-	60	7	0.1167	2.205	2.010	2.205	-	-	4	1.7500	-0.68%
2019-02-14	0	0.148	0.131	0.148	0.135	0.148	646,800	87,763	0.1357	2.220	1.965	2.220	2.025	2.220	43,119	2.0354	2.07%
2019-02-13	0	0.145	0.134	0.145	0.135	0.145	1,188,000	164,412	0.1384	2.175	2.010	2.175	2.025	2.175	79,199	2.0759	2.84%
2019-02-12	0	0.141	0.141	0.148	0.141	0.148	246,240	34,819	0.1414	2.115	2.115	2.220	2.115	2.220	16,416	2.1211	0.00%
2019-02-11	0	0.141	0.136	0.144	0.141	0.141	13,088	1,833	0.1401	2.115	2.040	2.160	2.115	2.115	873	2.1008	3.68%
2019-02-08	0	0.136	0.136	0.143	0.132	0.143	624,819	87,020	0.1393	2.040	2.040	2.145	1.980	2.145	41,654	2.0891	3.03%
2019-02-04	0	0.132	0.132	0.139	0.130	0.135	144,000	19,350	0.1344	1.980	1.980	2.085	1.950	2.025	9,600	2.0157	4.76%
2019-02-01	0	0.126	0.126	0.138	0.126	0.126	120,000	15,120	0.1260	1.890	1.890	2.070	1.890	1.890	8,000	1.8900	0.00%
2019-01-31	0	0.126	0.126	0.133	0.126	0.133	210,000	26,562	0.1265	1.890	1.890	1.995	1.890	1.995	14,000	1.8973	-8.03%
2019-01-30	0	0.137	0.128	0.137	0.128	0.138	250,628	32,310	0.1289	2.055	1.920	2.055	1.920	2.070	16,708	1.9338	7.87%
2019-01-29	0	0.127	0.126	0.127	0.127	0.127	63,000	7,980	0.1267	1.905	1.890	1.905	1.905	1.905	4,200	1.9000	0.79%
2019-01-28	0	0.126	0.126	0.133	0.126	0.134	657,688	84,440	0.1284	1.890	1.890	1.995	1.890	2.010	43,845	1.9259	-2.33%
2019-01-25	0	0.129	0.128	0.130	0.129	0.134	384,750	50,355	0.1309	1.935	1.920	1.950	1.935	2.010	25,650	1.9632	0.78%
2019-01-24	0	0.128	0.128	0.132	0.111	0.134	732,120	95,012	0.1298	1.920	1.920	1.980	1.665	2.010	48,807	1.9467	-1.54%
2019-01-23	0	0.130	0.130	0.135	0.130	0.135	341,140	44,948	0.1318	1.950	1.950	2.025	1.950	2.025	22,742	1.9764	-3.70%
2019-01-22	0	0.135	0.128	0.135	0.128	0.135	381,600	49,954	0.1309	2.025	1.920	2.025	1.920	2.025	25,440	1.9636	1.50%
2019-01-21	0	0.133	0.132	0.136	-	-	0	0	-	1.995	1.980	2.040	-	-	0	-	0.00%
2019-01-18	0	0.133	0.132	0.135	0.132	0.133	73,919	9,750	0.1319	1.995	1.980	2.025	1.980	1.995	4,928	1.9786	0.76%
2019-01-17	0	0.132	0.130	0.135	0.128	0.135	498,000	65,316	0.1312	1.980	1.950	2.025	1.920	2.025	33,199	1.9674	-1.49%
2019-01-16	0	0.134	0.129	0.136	0.129	0.134	552,044	72,425	0.1312	2.010	1.935	2.040	1.935	2.010	36,802	1.9680	0.75%
2019-01-15	0	0.133	0.130	0.133	0.129	0.135	360,105	47,521	0.1320	1.995	1.950	1.995	1.935	2.025	24,007	1.9795	0.00%
2019-01-14	0	0.133	0.130	0.133	0.130	0.133	448,920	58,869	0.1311	1.995	1.950	1.995	1.950	1.995	29,927	1.9671	-3.62%
2019-01-11	0	0.138	0.134	0.139	0.133	0.138	2,154,300	288,115	0.1337	2.070	2.010	2.085	1.995	2.070	143,617	2.0061	0.00%
2019-01-10	0	0.138	0.136	0.138	0.132	0.139	482,400	66,664	0.1382	2.070	2.040	2.070	1.980	2.085	32,159	2.0729	0.00%
2019-01-09	0	0.138	0.132	0.138	0.138	0.138	24,006	3,312	0.1380	2.070	1.980	2.070	2.070	2.070	1,600	2.0695	0.00%
2019-01-08	0	0.138	0.133	0.138	-	-	0	0	-	2.070	1.995	2.070	-	-	0	-	0.00%
2019-01-07	0	0.138	0.132	0.138	0.132	0.138	90,000	11,916	0.1324	2.070	1.980	2.070	1.980	2.070	6,000	1.9860	3.76%
2019-01-04	0	0.133	0.130	0.136	-	-	0	0	-	1.995	1.950	2.040	-	-	0	-	0.00%
2019-01-03	0	0.133	0.133	0.136	0.130	0.133	120,000	15,924	0.1327	1.995	1.995	2.040	1.950	1.995	8,000	1.9905	-2.21%
2019-01-02	0	0.136	0.135	0.136	0.130	0.137	102,000	13,506	0.1324	2.040	2.025	2.040	1.950	2.055	6,800	1.9862	-1.45%
2018-12-31	0	0.138	0.135	0.141	0.133	0.138	366,014	49,519	0.1353	2.070	2.025	2.115	1.995	2.070	24,400	2.0294	2.99%
2018-12-28	0	0.134	0.132	0.134	0.130	0.134	384,000	50,136	0.1306	2.010	1.980	2.010	1.950	2.010	25,600	1.9585	-1.47%
2018-12-27	0	0.136	0.136	0.138	0.130	0.137	306,315	40,304	0.1316	2.040	2.040	2.070	1.950	2.055	20,421	1.9737	0.00%
2018-12-24	0	0.136	0.132	0.136	0.126	0.136	1,320,000	171,348	0.1298	2.040	1.980	2.040	1.890	2.040	87,998	1.9472	0.74%
2018-12-21	0	0.135	0.133	0.137	0.130	0.135	96,000	12,930	0.1347	2.025	1.995	2.055	1.950	2.025	6,400	2.0204	3.05%
2018-12-20	0	0.131	0.131	0.136	0.131	0.132	591,600	77,922	0.1317	1.965	1.965	2.040	1.965	1.980	39,439	1.9757	-0.76%
2018-12-19	0	0.132	0.130	0.136	-	-	64	8	0.1250	1.980	1.950	2.040	-	-	4	1.8750	0.00%
2018-12-18	0	0.132	0.132	0.135	0.132	0.132	180,000	23,760	0.1320	1.980	1.980	2.025	1.980	1.980	12,000	1.9800	-3.65%
2018-12-17	0	0.137	0.132	0.137	0.131	0.137	264,120	35,247	0.1335	2.055	1.980	2.055	1.965	2.055	17,608	2.0018	5.38%
2018-12-14	0	0.130	0.130	0.134	0.130	0.136	560,400	73,728	0.1316	1.950	1.950	2.010	1.950	2.040	37,359	1.9735	-5.11%
2018-12-13	0	0.137	0.131	0.137	0.143	0.143	6,000	858	0.1430	2.055	1.965	2.055	2.145	2.145	400	2.1450	5.38%
2018-12-12	0	0.130	0.129	0.135	0.129	0.130	115,200	14,862	0.1290	1.950	1.935	2.025	1.935	1.950	7,680	1.9352	0.00%
2018-12-11	0	0.130	0.128	0.135	-	-	0	0	-	1.950	1.920	2.025	-	-	0	-	0.00%
2018-12-10	0	0.130	0.130	0.132	0.119	0.130	347,970	44,678	0.1284	1.950	1.950	1.980	1.785	1.950	23,198	1.9260	0.00%
2018-12-07	0	0.130	0.130	0.134	0.130	0.137	66,014	8,623	0.1306	1.950	1.950	2.010	1.950	2.055	4,401	1.9594	-2.26%
2018-12-06	0	0.133	0.128	0.133	0.128	0.136	408,104	53,910	0.1321	1.995	1.920	1.995	1.920	2.040	27,206	1.9815	2.31%
2018-12-05	0	0.130	0.126	0.130	0.128	0.132	1,072,250	139,772	0.1304	1.950	1.890	1.950	1.920	1.980	71,482	1.9553	-2.99%
2018-12-04	0	0.134	0.128	0.135	0.128	0.137	639,503	83,561	0.1307	2.010	1.920	2.025	1.920	2.055	42,633	1.9600	-1.47%
2018-12-03	0	0.136	0.130	0.136	0.129	0.138	1,610,121	211,051	0.1311	2.040	1.950	2.040	1.935	2.070	107,339	1.9662	0.74%
2018-11-30	0	0.135	0.130	0.135	0.128	0.160	4,121,842	553,333	0.1342	2.025	1.950	2.025	1.920	2.400	274,784	2.0137	-24.16%
2018-11-29	0	0.178	0.165	0.190	0.178	0.190	77,417	14,416	0.1862	2.670	2.475	2.850	2.670	2.850	5,161	2.7932	-3.78%
2018-11-28	0	0.185	0.160	0.190	-	-	0	0	-	2.775	2.400	2.850	-	-	0	-	0.00%
2018-11-27	0	0.185	0.180	0.190	0.185	0.185	18,000	3,330	0.1850	2.775	2.700	2.850	2.775	2.775	1,200	2.7751	0.00%
2018-11-26	0	0.185	0.161	0.185	-	-	360	55	0.1528	2.775	2.415	2.775	-	-	24	2.2917	0.00%
2018-11-23	0	0.185	0.155	0.190	-	-	0	0	-	2.775	2.325	2.850	-	-	0	-	0.00%
2018-11-22	0	0.185	0.150	0.190	0.160	0.186	300,000	54,480	0.1816	2.775	2.250	2.850	2.400	2.790	20,000	2.7241	15.63%
2018-11-21	0	0.160	0.145	0.185	-	-	0	0	-	2.400	2.175	2.775	-	-	0	-	0.00%
2018-11-20	0	0.160	0.149	0.185	-	-	36	5	0.1389	2.400	2.235	2.775	-	-	2	2.0834	0.00%
2018-11-19	0	0.160	0.140	0.172	0.160	0.160	42,000	6,720	0.1600	2.400	2.100	2.580	2.400	2.400	2,800	2.4000	-6.98%
2018-11-16	0	0.172	0.140	0.172	0.160	0.172	60,000	9,744	0.1624	2.580	2.100	2.580	2.400	2.580	4,000	2.4360	0.00%
2018-11-15	0	0.172	0.160	0.200	-	-	0	0	-	2.580	2.400	3.000	-	-	0	-	0.00%
2018-11-14	0	0.172	0.160	0.200	-	-	1,200	186	0.1550	2.580	2.400	3.000	-	-	80	2.3250	0.00%
2018-11-13	0	0.172	0.160	0.200	-	-	60	9	0.1500	2.580	2.400	3.000	-	-	4	2.2500	0.00%
2018-11-12	0	0.172	0.160	0.172	-	-	0	0	-	2.580	2.400	2.580	-	-	0	-	0.00%
2018-11-09	0	0.172	0.160	0.175	-	-	0	0	-	2.580	2.400	2.625	-	-	0	-	0.00%
2018-11-08	0	0.172	0.140	0.172	0.160	0.172	123,038	21,077	0.1713	2.580	2.100	2.580	2.400	2.580	8,202	2.5696	0.00%
2018-11-07	0	0.172	0.150	0.177	0.161	0.172	162,240	26,887	0.1657	2.580	2.250	2.655	2.415	2.580	10,816	2.4859	16.22%
2018-11-06	0	0.148	0.140	0.170	-	-	0	0	-	2.220	2.100	2.550	-	-	0	-	0.00%
2018-11-05	0	0.148	0.125	0.170	-	-	0	0	-	2.220	1.875	2.550	-	-	0	-	0.00%
2018-11-02	0	0.148	0.148	0.160	-	-	120	14	0.1167	2.220	2.220	2.400	-	-	8	1.7500	7.25%
2018-11-01	0	0.138	0.125	0.148	0.138	0.138	6,000	828	0.1380	2.070	1.875	2.220	2.070	2.070	400	2.0700	7.81%
2018-10-31	0	0.128	0.125	0.148	-	-	16	1	0.0625	1.920	1.875	2.220	-	-	1	0.9375	0.00%
2018-10-30	0	0.128	0.126	0.148	-	-	0	0	-	1.920	1.890	2.220	-	-	0	-	0.00%
2018-10-29	0	0.128	0.122	0.148	-	-	0	0	-	1.920	1.830	2.220	-	-	0	-	0.00%
2018-10-26	0	0.128	0.128	0.145	-	-	0	0	-	1.920	1.920	2.175	-	-	0	-	2.40%
2018-10-25	0	0.125	0.125	0.140	0.125	0.140	330,000	46,020	0.1395	1.875	1.875	2.100	1.875	2.100	22,000	2.0919	-10.71%
2018-10-24	0	0.140	0.125	0.140	0.135	0.140	564,000	77,460	0.1373	2.100	1.875	2.100	2.025	2.100	37,599	2.0601	3.70%
2018-10-23	0	0.135	0.125	0.135	-	-	0	0	-	2.025	1.875	2.025	-	-	0	-	0.00%
2018-10-22	0	0.135	0.133	0.135	0.133	0.135	300,720	40,578	0.1349	2.025	1.995	2.025	1.995	2.025	20,048	2.0241	1.50%
2018-10-19	0	0.133	0.126	0.133	0.133	0.133	150,000	19,950	0.1330	1.995	1.890	1.995	1.995	1.995	10,000	1.9950	0.00%
2018-10-18	0	0.133	0.126	0.140	-	-	2,520	307	0.1218	1.995	1.890	2.100	-	-	168	1.8274	0.00%
2018-10-16	0	0.133	0.129	0.133	0.133	0.133	6,000	798	0.1330	1.995	1.935	1.995	1.995	1.995	400	1.9950	0.00%
2018-10-15	0	0.133	0.133	0.138	0.133	0.138	103,788	13,996	0.1349	1.995	1.995	2.070	1.995	2.070	6,919	2.0228	-4.32%
2018-10-12	0	0.139	0.130	0.139	0.139	0.139	270,000	37,530	0.1390	2.085	1.950	2.085	2.085	2.085	18,000	2.0850	0.72%
2018-10-11	0	0.138	0.138	0.143	0.138	0.138	127,224	17,547	0.1379	2.070	2.070	2.145	2.070	2.070	8,481	2.0689	-4.83%
2018-10-10	0	0.145	0.145	0.152	0.145	0.145	257,230	37,236	0.1448	2.175	2.175	2.280	2.175	2.175	17,148	2.1714	-3.97%
2018-10-09	0	0.151	0.142	0.153	0.151	0.151	12,042	1,817	0.1509	2.265	2.130	2.295	2.265	2.265	803	2.2634	-1.31%
2018-10-08	0	0.153	0.145	0.165	-	-	420	56	0.1333	2.295	2.175	2.475	-	-	28	2.0000	0.00%
2018-10-05	0	0.153	0.147	0.168	-	-	0	0	-	2.295	2.205	2.520	-	-	0	-	0.00%
2018-10-04	0	0.153	0.148	0.166	-	-	69	9	0.1304	2.295	2.220	2.490	-	-	5	1.9566	0.00%
2018-10-03	0	0.153	0.150	0.171	-	-	0	0	-	2.295	2.250	2.565	-	-	0	-	0.00%
2018-10-02	0	0.153	0.151	0.162	-	-	134	19	0.1418	2.295	2.265	2.430	-	-	9	2.1269	0.00%
2018-09-28	0	0.153	0.152	0.178	0.152	0.153	276,044	42,012	0.1522	2.295	2.280	2.670	2.280	2.295	18,403	2.2829	0.00%
2018-09-27	0	0.153	0.151	0.156	0.153	0.156	766,086	119,152	0.1555	2.295	2.265	2.340	2.295	2.340	51,071	2.3330	-1.29%
2018-09-26	0	0.155	0.155	0.157	0.155	0.158	582,008	91,297	0.1569	2.325	2.325	2.355	2.325	2.370	38,800	2.3530	-1.27%
2018-09-24	0	0.157	0.157	0.164	0.157	0.164	162,150	26,170	0.1614	2.355	2.355	2.460	2.355	2.460	10,810	2.4210	-3.09%
2018-09-21	0	0.162	0.160	0.162	0.160	0.162	534,300	85,671	0.1603	2.430	2.400	2.430	2.400	2.430	35,619	2.4052	0.00%
2018-09-20	0	0.162	0.161	0.163	0.160	0.162	900,000	144,978	0.1611	2.430	2.415	2.445	2.400	2.430	59,999	2.4163	-0.61%
2018-09-19	0	0.163	0.160	0.163	0.160	0.164	1,039,080	169,106	0.1627	2.445	2.400	2.445	2.400	2.460	69,271	2.4412	0.00%
2018-09-18	0	0.163	0.163	0.167	0.163	0.167	204,360	33,882	0.1658	2.445	2.445	2.505	2.445	2.505	13,624	2.4870	-2.40%
2018-09-17	0	0.167	0.158	0.167	-	-	0	0	-	2.505	2.370	2.505	-	-	0	-	-0.60%
2018-09-14	0	0.168	0.168	0.185	0.162	0.162	63,000	10,185	0.1617	2.520	2.520	2.775	2.430	2.430	4,200	2.4250	0.00%
2018-09-13	0	0.168	0.161	0.168	-	-	2,622	395	0.1506	2.520	2.415	2.520	-	-	175	2.2598	0.00%
2018-09-12	0	0.168	0.158	0.168	-	-	0	0	-	2.520	2.370	2.520	-	-	0	-	-1.18%
2018-09-11	0	0.170	0.165	0.170	-	-	0	0	-	2.550	2.475	2.550	-	-	0	-	0.00%
2018-09-10	0	0.170	0.165	0.171	0.165	0.171	51,036	8,627	0.1690	2.550	2.475	2.565	2.475	2.565	3,402	2.5356	0.00%
2018-09-07	0	0.170	0.170	0.171	0.170	0.170	258,000	43,860	0.1700	2.550	2.550	2.565	2.550	2.550	17,200	2.5500	-1.16%
2018-09-06	0	0.172	0.168	0.172	0.172	0.172	114,000	19,608	0.1720	2.580	2.520	2.580	2.580	2.580	7,600	2.5800	0.00%
2018-09-05	0	0.172	0.166	0.196	0.163	0.180	1,536,024	255,687	0.1665	2.580	2.490	2.940	2.445	2.700	102,400	2.4970	-0.58%
2018-09-04	0	0.173	0.168	0.174	0.168	0.173	522,000	87,906	0.1684	2.595	2.520	2.610	2.520	2.595	34,799	2.5261	-0.57%
2018-09-03	0	0.174	0.174	0.177	0.170	0.177	85,200	14,890	0.1748	2.610	2.610	2.655	2.550	2.655	5,680	2.6215	0.00%
2018-08-31	0	0.174	0.174	0.180	0.174	0.180	330,000	58,896	0.1785	2.610	2.610	2.700	2.610	2.700	22,000	2.6771	-3.33%
2018-08-30	0	0.180	0.170	0.180	0.164	0.180	57,000	9,528	0.1672	2.700	2.550	2.700	2.460	2.700	3,800	2.5074	-2.17%
2018-08-29	0	0.184	0.182	0.185	0.184	0.185	540,900	99,951	0.1848	2.760	2.730	2.775	2.760	2.775	36,059	2.7718	0.00%
2018-08-28	0	0.184	0.183	0.195	0.184	0.195	612,721	114,084	0.1862	2.760	2.745	2.925	2.760	2.925	40,847	2.7929	-5.15%
2018-08-27	0	0.194	0.184	0.195	0.184	0.196	330,200	63,107	0.1911	2.910	2.760	2.925	2.760	2.940	22,013	2.8668	0.00%
2018-08-24	0	0.194	0.191	0.206	0.194	0.207	126,000	24,522	0.1946	2.910	2.865	3.090	2.910	3.105	8,400	2.9193	-5.83%
2018-08-23	0	0.206	0.191	0.207	0.205	0.206	156,048	32,108	0.2058	3.090	2.865	3.105	3.075	3.090	10,403	3.0864	-1.44%
2018-08-22	0	0.209	0.189	0.209	-	-	240	43	0.1792	3.135	2.835	3.135	-	-	16	2.6876	0.00%
2018-08-21	0	0.209	0.190	0.209	0.209	0.209	30,000	6,270	0.2090	3.135	2.850	3.135	3.135	3.135	2,000	3.1351	4.50%
2018-08-20	0	0.200	0.190	0.209	-	-	120	21	0.1750	3.000	2.850	3.135	-	-	8	2.6250	0.00%
2018-08-17	0	0.200	0.189	0.209	0.200	0.200	306,000	61,200	0.2000	3.000	2.835	3.135	3.000	3.000	20,400	3.0001	-1.48%
2018-08-16	0	0.203	0.190	0.204	0.181	0.203	448,500	84,318	0.1880	3.045	2.850	3.060	2.715	3.045	29,899	2.8201	0.00%
2018-08-15	0	0.203	0.194	0.210	0.195	0.211	1,332,160	264,077	0.1982	3.045	2.910	3.150	2.925	3.165	88,809	2.9735	-3.79%
2018-08-14	0	0.211	0.211	0.220	0.210	0.211	114,030	24,054	0.2109	3.165	3.165	3.300	3.150	3.165	7,602	3.1642	-4.09%
2018-08-13	0	0.220	0.210	0.220	-	-	1,824	364	0.1996	3.300	3.150	3.300	-	-	122	2.9935	0.00%
2018-08-10	0	0.220	0.211	0.220	-	-	0	0	-	3.300	3.165	3.300	-	-	0	-	0.00%
2018-08-09	0	0.220	0.208	0.220	0.211	0.220	114,240	25,074	0.2195	3.300	3.120	3.300	3.165	3.300	7,616	3.2923	4.27%
2018-08-08	0	0.211	0.206	0.240	-	-	1,800	360	0.2000	3.165	3.090	3.600	-	-	120	3.0001	0.00%
2018-08-07	0	0.211	0.205	0.212	0.204	0.211	652,072	136,978	0.2101	3.165	3.075	3.180	3.060	3.165	43,471	3.1510	1.44%
2018-08-06	0	0.208	0.208	0.213	0.208	0.208	48,000	9,984	0.2080	3.120	3.120	3.195	3.120	3.120	3,200	3.1201	-5.45%
2018-08-03	0	0.220	0.210	0.220	0.229	0.229	30,600	6,990	0.2284	3.300	3.150	3.300	3.435	3.435	2,040	3.4265	-3.93%
2018-08-02	0	0.229	0.216	0.229	0.229	0.229	600,192	137,437	0.2290	3.435	3.240	3.435	3.435	3.435	40,012	3.4349	0.00%
2018-08-01	0	0.229	0.222	0.229	-	-	150	30	0.2000	3.435	3.330	3.435	-	-	10	3.0001	0.00%
2018-07-31	0	0.229	0.209	0.229	0.214	0.230	18,030	3,954	0.2193	3.435	3.135	3.435	3.210	3.450	1,202	3.2896	4.09%
2018-07-30	0	0.220	0.211	0.230	-	-	1,440	289	0.2007	3.300	3.165	3.450	-	-	96	3.0105	0.00%
2018-07-27	0	0.220	0.210	0.239	-	-	0	0	-	3.300	3.150	3.585	-	-	0	-	0.00%
2018-07-26	0	0.220	0.210	0.230	0.220	0.221	114,072	25,112	0.2201	3.300	3.150	3.450	3.300	3.315	7,605	3.3022	0.00%
2018-07-25	0	0.220	0.215	0.220	0.210	0.220	228,900	48,825	0.2133	3.300	3.225	3.300	3.150	3.300	15,260	3.1996	-0.90%
2018-07-24	0	0.222	0.218	0.230	0.212	0.222	86,453	18,650	0.2157	3.330	3.270	3.450	3.180	3.330	5,763	3.2359	-3.48%
2018-07-23	0	0.230	0.219	0.240	0.230	0.230	18,015	4,383	0.2433	3.450	3.285	3.600	3.450	3.450	1,201	3.6495	5.02%
2018-07-20	0	0.219	0.219	0.229	0.215	0.220	100,890	22,008	0.2181	3.285	3.285	3.435	3.225	3.300	6,726	3.2721	-3.95%
2018-07-19	0	0.228	0.213	0.228	0.224	0.230	54,000	12,228	0.2264	3.420	3.195	3.420	3.360	3.450	3,600	3.3967	1.79%
2018-07-18	0	0.224	0.224	0.240	-	-	0	0	-	3.360	3.360	3.600	-	-	0	-	0.00%
2018-07-17	0	0.224	0.220	0.224	0.220	0.230	162,360	35,966	0.2215	3.360	3.300	3.360	3.300	3.450	10,824	3.3229	-6.67%
2018-07-16	0	0.240	0.212	0.240	0.240	0.240	18,000	4,320	0.2400	3.600	3.180	3.600	3.600	3.600	1,200	3.6001	0.84%
2018-07-13	0	0.238	0.210	0.240	0.233	0.238	81,000	19,143	0.2363	3.570	3.150	3.600	3.495	3.570	5,400	3.5451	5.31%
2018-07-12	0	0.226	0.206	0.240	0.205	0.235	30,018	6,453	0.2150	3.390	3.090	3.600	3.075	3.525	2,001	3.2246	-3.83%
2018-07-11	0	0.235	0.218	0.235	-	-	120	25	0.2083	3.525	3.270	3.525	-	-	8	3.1251	-0.42%
2018-07-10	0	0.236	0.223	0.236	0.236	0.237	282,000	66,810	0.2369	3.540	3.345	3.540	3.540	3.555	18,800	3.5538	3.06%
2018-07-09	0	0.229	0.213	0.229	0.211	0.238	54,000	12,048	0.2231	3.435	3.195	3.435	3.165	3.570	3,600	3.3467	2.69%
2018-07-06	0	0.223	0.215	0.223	0.222	0.223	223,200	49,632	0.2224	3.345	3.225	3.345	3.330	3.345	14,880	3.3355	0.00%
2018-07-05	0	0.223	0.221	0.230	-	-	0	0	-	3.345	3.315	3.450	-	-	0	-	0.00%
2018-07-04	0	0.223	0.223	0.224	0.223	0.224	282,226	63,060	0.2234	3.345	3.345	3.360	3.345	3.360	18,815	3.3516	-10.44%
2018-07-03	0	0.249	0.208	0.249	-	-	0	0	-	3.735	3.120	3.735	-	-	0	-	0.00%
2018-06-29	0	0.249	0.211	0.249	-	-	72	15	0.2083	3.735	3.165	3.735	-	-	5	3.1251	0.00%
2018-06-28	0	0.249	0.223	0.249	0.201	0.249	18,456	4,287	0.2323	3.735	3.345	3.735	3.015	3.735	1,230	3.4843	-0.40%
2018-06-27	0	0.250	0.230	0.250	-	-	0	0	-	3.750	3.450	3.750	-	-	0	-	0.00%
2018-06-26	0	0.250	0.230	0.250	0.250	0.250	85,290	21,280	0.2495	3.750	3.450	3.750	3.750	3.750	5,686	3.7426	0.00%
2018-06-25	0	0.250	0.250	0.260	0.250	0.250	78,840	19,681	0.2496	3.750	3.750	3.900	3.750	3.750	5,256	3.7446	-1.96%
2018-06-22	0	0.255	0.250	0.255	-	-	600	144	0.2400	3.825	3.750	3.825	-	-	40	3.6001	0.00%
2018-06-21	0	0.255	0.255	0.265	0.255	0.255	13,574	3,438	0.2533	3.825	3.825	3.975	3.825	3.825	905	3.7992	-1.92%
2018-06-20	0	0.260	0.250	0.260	-	-	3,480	851	0.2445	3.900	3.750	3.900	-	-	232	3.6682	-1.89%
2018-06-19	0	0.265	0.255	0.265	0.255	0.265	399,932	102,103	0.2553	3.975	3.825	3.975	3.825	3.975	26,662	3.8296	-1.85%
2018-06-15	0	0.270	0.255	0.270	0.265	0.270	114,480	30,355	0.2652	4.050	3.825	4.050	3.975	4.050	7,632	3.9774	1.89%
2018-06-14	0	0.265	0.260	0.270	-	-	0	0	-	3.975	3.900	4.050	-	-	0	-	0.00%
2018-06-13	0	0.265	0.260	0.275	-	-	1,200	288	0.2400	3.975	3.900	4.125	-	-	80	3.6001	0.00%
2018-06-12	0	0.265	0.265	0.270	0.265	0.270	288,120	77,160	0.2678	3.975	3.975	4.050	3.975	4.050	19,208	4.0172	1.92%
2018-06-11	0	0.260	0.260	0.280	-	-	1,271	305	0.2400	3.900	3.900	4.200	-	-	85	3.5996	0.00%
2018-06-08	0	0.260	0.255	0.275	0.260	0.260	18,600	4,828	0.2596	3.900	3.825	4.125	3.900	3.900	1,240	3.8936	0.00%
2018-06-07	0	0.260	0.250	0.275	0.250	0.265	31,800	8,262	0.2598	3.900	3.750	4.125	3.750	3.975	2,120	3.8972	0.00%
2018-06-06	0	0.260	0.250	0.270	-	-	0	0	-	3.900	3.750	4.050	-	-	0	-	0.00%
2018-06-05	0	0.260	0.260	0.280	0.260	0.260	34,210	8,810	0.2575	3.900	3.900	4.200	3.900	3.900	2,281	3.8630	0.00%
2018-06-04	0	0.260	0.255	0.290	-	-	0	0	-	3.900	3.825	4.350	-	-	0	-	0.00%
2018-06-01	0	0.260	0.250	0.285	0.250	0.265	558,000	142,560	0.2555	3.900	3.750	4.275	3.750	3.975	37,199	3.8323	0.00%
2018-05-31	0	0.260	0.260	0.270	0.260	0.260	6,000	1,560	0.2600	3.900	3.900	4.050	3.900	3.900	400	3.9001	0.00%
2018-05-30	0	0.260	0.255	0.260	0.250	0.265	198,144	50,973	0.2573	3.900	3.825	3.900	3.750	3.975	13,209	3.8589	0.00%
2018-05-29	0	0.260	0.260	0.270	-	-	44	10	0.2273	3.900	3.900	4.050	-	-	3	3.4092	0.00%
2018-05-28	0	0.260	0.260	0.270	0.255	0.265	575,568	149,862	0.2604	3.900	3.900	4.050	3.825	3.975	38,370	3.9057	-3.70%
2018-05-25	0	0.270	0.265	0.280	-	-	2,400	588	0.2450	4.050	3.975	4.200	-	-	160	3.6751	0.00%
2018-05-24	0	0.270	0.260	0.270	0.270	0.270	126,000	34,020	0.2700	4.050	3.900	4.050	4.050	4.050	8,400	4.0501	3.85%
2018-05-23	0	0.260	0.260	0.280	0.260	0.260	8,774	2,236	0.2548	3.900	3.900	4.200	3.900	3.900	585	3.8227	-1.89%
2018-05-21	0	0.265	0.255	0.280	0.265	0.265	126,072	33,407	0.2650	3.975	3.825	4.200	3.975	3.975	8,405	3.9748	0.00%
2018-05-18	0	0.265	0.255	0.280	-	-	120	28	0.2333	3.975	3.825	4.200	-	-	8	3.5001	0.00%
2018-05-17	0	0.265	0.260	0.280	-	-	0	0	-	3.975	3.900	4.200	-	-	0	-	0.00%
2018-05-16	0	0.265	0.255	0.270	-	-	0	0	-	3.975	3.825	4.050	-	-	0	-	0.00%
2018-05-15	0	0.265	0.260	0.275	-	-	32	7	0.2188	3.975	3.900	4.125	-	-	2	3.2813	0.00%
2018-05-14	0	0.265	0.260	0.275	-	-	510	122	0.2392	3.975	3.900	4.125	-	-	34	3.5883	0.00%
2018-05-11	0	0.265	0.260	0.275	0.260	0.275	240,510	63,099	0.2624	3.975	3.900	4.125	3.900	4.125	16,034	3.9354	1.92%
2018-05-10	0	0.260	0.260	0.275	0.260	0.265	211,902	55,914	0.2639	3.900	3.900	4.125	3.900	3.975	14,127	3.9581	-1.89%
2018-05-09	0	0.265	0.260	0.265	0.265	0.270	294,314	78,586	0.2670	3.975	3.900	3.975	3.975	4.050	19,621	4.0053	0.00%
2018-05-08	0	0.265	0.260	0.265	0.260	0.270	654,800	173,388	0.2648	3.975	3.900	3.975	3.900	4.050	43,653	3.9720	1.92%
2018-05-07	0	0.260	0.260	0.270	0.255	0.265	236,040	61,179	0.2592	3.900	3.900	4.050	3.825	3.975	15,736	3.8879	-5.45%
2018-05-04	0	0.275	0.265	0.280	0.270	0.275	1,662,000	453,660	0.2730	4.125	3.975	4.200	4.050	4.125	110,798	4.0945	-5.17%
2018-05-03	0	0.290	0.270	0.300	0.270	0.290	1,062,962	294,390	0.2770	4.350	4.050	4.500	4.050	4.350	70,863	4.1544	5.45%
2018-05-02	0	0.275	0.270	0.280	0.275	0.275	150,240	41,311	0.2750	4.125	4.050	4.200	4.125	4.125	10,016	4.1246	-1.79%
2018-04-30	0	0.280	0.275	0.300	-	-	36	9	0.2500	4.200	4.125	4.500	-	-	2	3.7501	0.00%
2018-04-27	0	0.280	0.280	0.295	0.280	0.280	43,740	12,213	0.2792	4.200	4.200	4.425	4.200	4.200	2,916	4.1884	0.00%
2018-04-26	0	0.280	0.280	0.300	0.280	0.280	7,680	2,116	0.2755	4.200	4.200	4.500	4.200	4.200	512	4.1329	-1.75%
2018-04-25	0	0.285	0.285	0.300	0.285	0.290	270,000	77,280	0.2862	4.275	4.275	4.500	4.275	4.350	18,000	4.2934	0.00%
2018-04-24	0	0.285	0.270	0.285	-	-	66	16	0.2424	4.275	4.050	4.275	-	-	4	3.6364	0.00%
2018-04-23	0	0.285	0.265	0.285	0.285	0.285	6,000	1,710	0.2850	4.275	3.975	4.275	4.275	4.275	400	4.2751	0.00%
2018-04-20	0	0.285	0.270	0.285	0.270	0.285	365,430	100,471	0.2749	4.275	4.050	4.275	4.050	4.275	24,362	4.1242	1.79%
2018-04-19	0	0.280	0.280	0.290	0.280	0.280	88,830	24,727	0.2784	4.200	4.200	4.350	4.200	4.200	5,922	4.1755	-3.45%
2018-04-18	0	0.290	0.265	0.290	-	-	2,940	735	0.2500	4.350	3.975	4.350	-	-	196	3.7501	0.00%
2018-04-17	0	0.290	0.270	0.305	-	-	960	238	0.2479	4.350	4.050	4.575	-	-	64	3.7188	0.00%
2018-04-16	0	0.290	0.270	0.295	-	-	30	7	0.2333	4.350	4.050	4.425	-	-	2	3.5001	0.00%
2018-04-13	0	0.290	0.285	0.290	0.290	0.290	198,000	57,420	0.2900	4.350	4.275	4.350	4.350	4.350	13,200	4.3501	1.75%
2018-04-12	0	0.285	0.285	0.295	0.280	0.305	1,272,000	364,740	0.2867	4.275	4.275	4.425	4.200	4.575	84,798	4.3013	-10.94%
2018-04-11	0	0.320	0.310	0.325	0.290	0.330	4,195,977	1,310,064	0.3122	4.800	4.650	4.875	4.350	4.950	279,727	4.6834	10.34%
2018-04-10	0	0.290	0.280	0.290	0.280	0.295	517,230	148,567	0.2872	4.350	4.200	4.350	4.200	4.425	34,481	4.3086	3.57%
2018-04-09	0	0.280	0.275	0.280	0.275	0.285	234,400	64,988	0.2773	4.200	4.125	4.200	4.125	4.275	15,626	4.1589	5.66%
2018-04-06	0	0.265	0.255	0.270	0.255	0.290	1,032,000	271,350	0.2629	3.975	3.825	4.050	3.825	4.350	68,799	3.9441	-1.85%
2018-04-04	0	0.270	0.270	0.285	0.270	0.270	92,595	24,968	0.2696	4.050	4.050	4.275	4.050	4.050	6,173	4.0448	-5.26%
2018-04-03	0	0.285	0.285	0.290	0.275	0.290	294,000	84,570	0.2877	4.275	4.275	4.350	4.125	4.350	19,600	4.3149	-5.00%
2018-03-29	0	0.300	0.290	0.300	-	-	2	0	-	4.500	4.350	4.500	-	-	0	-	0.00%
2018-03-28	0	0.300	0.290	0.300	0.290	0.335	294,480	93,484	0.3175	4.500	4.350	4.500	4.350	5.025	19,632	4.7619	-1.64%
2018-03-27	0	0.305	0.290	0.320	-	-	30	8	0.2667	4.575	4.350	4.800	-	-	2	4.0001	0.00%
2018-03-26	0	0.305	0.305	0.315	0.290	0.295	336,000	98,940	0.2945	4.575	4.575	4.725	4.350	4.425	22,400	4.4170	1.67%
2018-03-23	0	0.300	0.300	0.305	0.290	0.300	354,150	106,122	0.2997	4.500	4.500	4.575	4.350	4.500	23,610	4.4949	-6.25%
2018-03-22	0	0.320	0.310	0.320	0.320	0.330	42,000	13,740	0.3271	4.800	4.650	4.800	4.800	4.950	2,800	4.9072	-3.03%
2018-03-21	0	0.330	0.300	0.330	0.330	0.330	6,030	1,988	0.3297	4.950	4.500	4.950	4.950	4.950	402	4.9454	4.76%
2018-03-20	0	0.315	0.315	0.330	0.315	0.315	102,288	32,213	0.3149	4.725	4.725	4.950	4.725	4.725	6,819	4.7240	0.00%
2018-03-19	0	0.315	0.315	0.320	0.310	0.325	66,120	20,927	0.3165	4.725	4.725	4.800	4.650	4.875	4,408	4.7476	-5.97%
2018-03-16	0	0.335	0.325	0.340	-	-	24	7	0.2917	5.025	4.875	5.100	-	-	2	4.3751	0.00%
2018-03-15	0	0.335	0.330	0.335	0.315	0.335	1,200,000	384,900	0.3208	5.025	4.950	5.025	4.725	5.025	79,999	4.8113	0.00%
2018-03-14	0	0.335	0.330	0.340	0.310	0.340	1,014,512	324,941	0.3203	5.025	4.950	5.100	4.650	5.100	67,633	4.8045	-1.47%
2018-03-13	0	0.340	0.330	0.350	0.295	0.355	4,860,000	1,528,200	0.3144	5.100	4.950	5.250	4.425	5.325	323,994	4.7168	-1.45%
2018-03-12	0	0.345	0.310	0.345	0.270	0.350	634,060	189,649	0.2991	5.175	4.650	5.175	4.050	5.250	42,270	4.4866	15.00%
2018-03-09	0	0.300	0.280	0.300	0.300	0.305	201,044	60,281	0.2998	4.500	4.200	4.500	4.500	4.575	13,403	4.4977	0.00%
2018-03-08	0	0.300	0.280	0.310	-	-	660	177	0.2682	4.500	4.200	4.650	-	-	44	4.0228	0.00%
2018-03-07	0	0.300	0.285	0.300	0.310	0.310	12,044	3,731	0.3098	4.500	4.275	4.500	4.650	4.650	803	4.6468	5.26%
2018-03-06	0	0.285	0.280	0.310	0.285	0.285	48,240	13,740	0.2848	4.275	4.200	4.650	4.275	4.275	3,216	4.2725	1.79%
2018-03-05	0	0.280	0.280	0.310	-	-	990	257	0.2596	4.200	4.200	4.650	-	-	66	3.8940	0.00%
2018-03-02	0	0.280	0.280	0.310	0.265	0.265	12,000	3,180	0.2650	4.200	4.200	4.650	3.975	3.975	800	3.9751	0.00%
2018-03-01	0	0.280	0.280	0.315	0.275	0.280	1,018,968	285,172	0.2799	4.200	4.200	4.725	4.125	4.200	67,930	4.1980	0.00%
2018-02-28	0	0.280	0.280	0.290	0.280	0.290	90,600	26,076	0.2878	4.200	4.200	4.350	4.200	4.350	6,040	4.3173	-5.08%
2018-02-27	0	0.295	0.290	0.315	0.295	0.295	150,000	44,250	0.2950	4.425	4.350	4.725	4.425	4.425	10,000	4.4251	-1.67%
2018-02-26	0	0.300	0.295	0.300	0.300	0.320	21,450	6,451	0.3007	4.500	4.425	4.500	4.500	4.800	1,430	4.5113	0.00%
2018-02-23	0	0.300	0.290	0.300	0.285	0.315	50,400	15,228	0.3021	4.500	4.350	4.500	4.275	4.725	3,360	4.5322	0.00%
2018-02-22	0	0.300	0.270	0.305	0.265	0.300	18,240	5,218	0.2861	4.500	4.050	4.575	3.975	4.500	1,216	4.2912	9.09%
2018-02-21	0	0.275	0.295	0.300	-	-	2,040	489	0.2397	4.125	4.425	4.500	-	-	136	3.5957	0.00%
2018-02-20	0	0.275	0.270	0.315	0.275	0.275	6,478	1,772	0.2735	4.125	4.050	4.725	4.125	4.125	432	4.1032	-9.84%
2018-02-15	0	0.305	0.255	0.305	-	-	0	0	-	4.575	3.825	4.575	-	-	0	-	0.00%
2018-02-14	0	0.305	0.285	0.305	0.285	0.305	60,000	17,700	0.2950	4.575	4.275	4.575	4.275	4.575	4,000	4.4251	7.02%
2018-02-13	0	0.285	0.265	0.290	0.285	0.285	48,000	13,680	0.2850	4.275	3.975	4.350	4.275	4.275	3,200	4.2751	0.00%
2018-02-12	0	0.285	0.280	0.290	0.255	0.285	588,300	159,315	0.2708	4.275	4.200	4.350	3.825	4.275	39,219	4.0622	1.79%
2018-02-09	0	0.280	0.255	0.305	-	-	0	0	-	4.200	3.825	4.575	-	-	0	-	0.00%
2018-02-08	0	0.280	0.280	0.290	0.270	0.300	126,120	34,230	0.2714	4.200	4.200	4.350	4.050	4.500	8,408	4.0712	0.00%
2018-02-07	0	0.280	0.270	0.280	0.270	0.290	1,068,000	296,640	0.2778	4.200	4.050	4.200	4.050	4.350	71,199	4.1664	-5.08%
2018-02-06	0	0.295	0.270	0.295	0.250	0.295	1,588,200	429,006	0.2701	4.425	4.050	4.425	3.750	4.425	105,878	4.0519	-4.84%
2018-02-05	0	0.310	0.310	0.315	0.310	0.310	246,240	76,327	0.3100	4.650	4.650	4.725	4.650	4.650	16,416	4.6496	-3.12%
2018-02-02	0	0.320	0.315	0.320	0.310	0.320	108,000	34,170	0.3164	4.800	4.725	4.800	4.650	4.800	7,200	4.7459	0.00%
2018-02-01	0	0.320	0.305	0.330	-	-	0	0	-	4.800	4.575	4.950	-	-	0	-	0.00%
2018-01-31	0	0.320	0.320	0.340	0.320	0.320	600,480	192,146	0.3200	4.800	4.800	5.100	4.800	4.800	40,031	4.7999	0.00%
2018-01-30	0	0.320	0.305	0.345	-	-	2,054	595	0.2897	4.800	4.575	5.175	-	-	137	4.3453	0.00%
2018-01-29	0	0.320	0.315	0.325	0.320	0.340	1,974,618	633,812	0.3210	4.800	4.725	4.875	4.800	5.100	131,639	4.8148	-1.54%
2018-01-26	0	0.325	0.320	0.325	-	-	4,202	1,278	0.3041	4.875	4.800	4.875	-	-	280	4.5622	0.00%
2018-01-25	0	0.325	0.325	0.330	0.325	0.345	255,858	85,907	0.3358	4.875	4.875	4.950	4.875	5.175	17,057	5.0365	-5.80%
2018-01-24	0	0.345	0.340	0.350	0.315	0.345	872,370	289,688	0.3321	5.175	5.100	5.250	4.725	5.175	58,157	4.9811	4.55%
2018-01-23	0	0.330	0.325	0.330	-	-	2,850	855	0.3000	4.950	4.875	4.950	-	-	190	4.5001	0.00%
2018-01-22	0	0.330	0.330	0.335	0.315	0.325	200,040	64,178	0.3208	4.950	4.950	5.025	4.725	4.875	13,336	4.8125	1.54%
2018-01-19	0	0.325	0.325	0.330	0.325	0.330	632,480	208,389	0.3295	4.875	4.875	4.950	4.875	4.950	42,165	4.9423	-1.52%
2018-01-18	0	0.330	0.315	0.330	0.335	0.335	12,100	3,833	0.3168	4.950	4.725	4.950	5.025	5.025	807	4.7517	1.54%
2018-01-17	0	0.325	0.315	0.325	0.315	0.330	702,720	228,336	0.3249	4.875	4.725	4.875	4.725	4.950	46,847	4.8741	1.56%
2018-01-16	0	0.320	0.315	0.320	0.315	0.330	1,950,672	617,247	0.3164	4.800	4.725	4.800	4.725	4.950	130,042	4.7465	-1.54%
2018-01-15	0	0.325	0.325	0.330	0.320	0.325	204,940	66,552	0.3247	4.875	4.875	4.950	4.800	4.875	13,662	4.8712	-1.52%
2018-01-12	0	0.330	0.325	0.330	0.330	0.330	403,320	133,062	0.3299	4.950	4.875	4.950	4.950	4.950	26,887	4.9488	-4.35%
2018-01-11	0	0.345	0.315	0.345	0.315	0.345	46,096	14,641	0.3176	5.175	4.725	5.175	4.725	5.175	3,073	4.7644	4.55%
2018-01-10	0	0.330	0.330	0.335	0.330	0.335	270,000	89,220	0.3304	4.950	4.950	5.025	4.950	5.025	18,000	4.9568	-1.49%
2018-01-09	0	0.335	0.330	0.335	0.325	0.340	132,000	44,550	0.3375	5.025	4.950	5.025	4.875	5.100	8,800	5.0626	4.69%
2018-01-08	0	0.320	0.310	0.340	0.320	0.325	548,332	176,711	0.3223	4.800	4.650	5.100	4.800	4.875	36,555	4.8341	-4.48%
2018-01-05	0	0.335	0.335	0.350	0.330	0.350	469,680	157,219	0.3347	5.025	5.025	5.250	4.950	5.250	31,311	5.0211	3.08%
2018-01-04	0	0.325	0.325	0.330	-	-	0	0	-	4.875	4.875	4.950	-	-	0	-	0.00%
2018-01-03	0	0.325	0.320	0.350	0.315	0.325	720,060	232,817	0.3233	4.875	4.800	5.250	4.725	4.875	48,003	4.8500	3.17%
2018-01-02	0	0.315	0.315	0.340	0.315	0.315	90,040	28,361	0.3150	4.725	4.725	5.100	4.725	4.725	6,003	4.7248	1.61%
2017-12-29	0	0.310	0.310	0.315	0.310	0.315	144,456	45,072	0.3120	4.650	4.650	4.725	4.650	4.725	9,630	4.6803	-1.59%
2017-12-28	0	0.315	0.310	0.315	0.315	0.315	564,120	177,696	0.3150	4.725	4.650	4.725	4.725	4.725	37,607	4.7250	1.61%
2017-12-27	0	0.310	0.310	0.320	0.310	0.315	258,600	81,204	0.3140	4.650	4.650	4.800	4.650	4.725	17,240	4.7103	-1.59%
2017-12-22	0	0.315	0.310	0.315	0.315	0.315	186,720	58,799	0.3149	4.725	4.650	4.725	4.725	4.725	12,448	4.7237	0.00%
2017-12-21	0	0.315	0.310	0.315	0.300	0.335	253,377	79,398	0.3134	4.725	4.650	4.725	4.500	5.025	16,891	4.7005	0.00%
2017-12-20	0	0.315	0.310	0.315	0.315	0.360	750,000	238,680	0.3182	4.725	4.650	4.725	4.725	5.400	49,999	4.7737	1.61%
2017-12-19	0	0.310	0.305	0.310	0.305	0.315	3,221,201	1,007,808	0.3129	4.650	4.575	4.650	4.575	4.725	214,743	4.6931	-3.12%
2017-12-18	0	0.320	0.315	0.320	0.320	0.320	270,120	86,434	0.3200	4.800	4.725	4.800	4.800	4.800	18,008	4.7998	1.59%
2017-12-15	0	0.315	0.310	0.320	0.315	0.330	270,000	86,490	0.3203	4.725	4.650	4.800	4.725	4.950	18,000	4.8051	-1.56%
2017-12-14	0	0.320	0.325	0.330	0.320	0.330	188,839	62,035	0.3285	4.800	4.875	4.950	4.800	4.950	12,589	4.9277	-3.03%
2017-12-13	0	0.330	0.320	0.345	-	-	168	51	0.3036	4.950	4.800	5.175	-	-	11	4.5537	0.00%
2017-12-12	0	0.330	0.325	0.330	0.330	0.355	156,120	53,047	0.3398	4.950	4.875	4.950	4.950	5.325	10,408	5.0968	0.00%
2017-12-11	0	0.330	0.325	0.340	-	-	4,200	1,302	0.3100	4.950	4.875	5.100	-	-	280	4.6501	0.00%
2017-12-08	0	0.330	0.330	0.360	0.325	0.330	84,000	27,330	0.3254	4.950	4.950	5.400	4.875	4.950	5,600	4.8804	0.00%
2017-12-07	0	0.330	0.330	0.350	0.330	0.350	240,000	82,800	0.3450	4.950	4.950	5.250	4.950	5.250	16,000	5.1751	-5.71%
2017-12-06	0	0.350	0.335	0.350	0.325	0.350	1,764,000	611,760	0.3468	5.250	5.025	5.250	4.875	5.250	117,598	5.2021	-2.78%
2017-12-05	0	0.360	0.350	0.390	-	-	0	0	-	5.400	5.250	5.850	-	-	0	-	0.00%
2017-12-04	0	0.360	0.350	0.385	-	-	2,040	673	0.3299	5.400	5.250	5.775	-	-	136	4.9486	0.00%
2017-12-01	0	0.360	0.360	0.390	0.360	0.360	42,000	15,120	0.3600	5.400	5.400	5.850	5.400	5.400	2,800	5.4001	0.00%
2017-11-30	0	0.360	0.360	0.385	0.350	0.350	46,080	16,063	0.3486	5.400	5.400	5.775	5.250	5.250	3,072	5.2289	0.00%
2017-11-29	0	0.360	0.360	0.385	0.360	0.370	308,320	111,668	0.3622	5.400	5.400	5.775	5.400	5.550	20,554	5.4328	-1.37%
2017-11-28	0	0.365	0.365	0.390	0.360	0.365	387,027	140,979	0.3643	5.475	5.475	5.850	5.400	5.475	25,801	5.4640	0.00%
2017-11-27	0	0.365	0.365	0.370	0.365	0.365	18,060	6,591	0.3650	5.475	5.475	5.550	5.475	5.475	1,204	5.4744	0.00%
2017-11-24	0	0.365	0.365	0.370	0.365	0.370	87,429	32,156	0.3678	5.475	5.475	5.550	5.475	5.550	5,828	5.5170	-1.35%
2017-11-23	0	0.370	0.370	0.380	0.370	0.370	8,610	3,133	0.3639	5.550	5.550	5.700	5.550	5.550	574	5.4583	-2.63%
2017-11-22	0	0.380	0.370	0.380	0.380	0.380	61,440	23,304	0.3793	5.700	5.550	5.700	5.700	5.700	4,096	5.6896	1.33%
2017-11-21	0	0.375	0.365	0.375	0.370	0.375	289,326	107,293	0.3708	5.625	5.475	5.625	5.550	5.625	19,288	5.5627	-1.32%
2017-11-20	0	0.380	0.380	0.390	0.380	0.390	156,000	59,880	0.3838	5.700	5.700	5.850	5.700	5.850	10,400	5.7578	-2.56%
2017-11-17	0	0.390	0.380	0.395	-	-	0	0	-	5.850	5.700	5.925	-	-	0	-	0.00%
2017-11-16	0	0.390	0.380	0.390	-	-	3,644	1,299	0.3565	5.850	5.700	5.850	-	-	243	5.3472	0.00%
2017-11-15	0	0.390	0.385	0.390	0.385	0.390	132,120	51,494	0.3898	5.850	5.775	5.850	5.775	5.850	8,808	5.8464	0.00%
2017-11-14	0	0.390	0.390	0.395	0.385	0.400	24,000	9,420	0.3925	5.850	5.850	5.925	5.775	6.000	1,600	5.8876	-2.50%
2017-11-13	0	0.400	0.375	0.400	0.395	0.400	24,014	9,515	0.3962	6.000	5.625	6.000	5.925	6.000	1,601	5.9435	2.56%
2017-11-10	0	0.390	0.390	0.395	0.385	0.390	187,800	72,876	0.3881	5.850	5.850	5.925	5.775	5.850	12,520	5.8209	0.00%
2017-11-09	0	0.390	0.390	0.400	0.385	0.390	61,064	23,673	0.3877	5.850	5.850	6.000	5.775	5.850	4,071	5.8152	-4.88%
2017-11-08	0	0.410	0.400	0.410	0.400	0.430	3,405,575	1,423,251	0.4179	6.150	6.000	6.150	6.000	6.450	227,034	6.2689	9.33%
2017-11-07	0	0.375	0.350	0.390	-	-	0	0	-	5.625	5.250	5.850	-	-	0	-	0.00%
2017-11-06	0	0.375	0.365	0.375	-	-	400	134	0.3350	5.625	5.475	5.625	-	-	27	5.0251	0.00%
2017-11-03	0	0.375	0.370	0.390	-	-	0	0	-	5.625	5.550	5.850	-	-	0	-	0.00%
2017-11-02	0	0.375	0.365	0.375	0.370	0.375	150,480	56,383	0.3747	5.625	5.475	5.625	5.550	5.625	10,032	5.6204	0.00%
2017-11-01	0	0.375	0.360	0.390	0.370	0.375	108,000	40,020	0.3706	5.625	5.400	5.850	5.550	5.625	7,200	5.5584	4.17%
2017-10-31	0	0.360	0.360	0.390	0.360	0.360	912,946	328,641	0.3600	5.400	5.400	5.850	5.400	5.400	60,862	5.3998	-1.37%
2017-10-30	0	0.365	0.360	0.380	0.360	0.370	1,026,000	369,420	0.3601	5.475	5.400	5.700	5.400	5.550	68,399	5.4010	-3.95%
2017-10-27	0	0.380	0.370	0.400	0.380	0.390	204,540	78,333	0.3830	5.700	5.550	6.000	5.700	5.850	13,636	5.7447	0.00%
2017-10-26	0	0.380	0.380	0.390	-	-	480	172	0.3583	5.700	5.700	5.850	-	-	32	5.3751	1.33%
2017-10-25	0	0.375	0.370	0.385	0.375	0.375	7,202	2,670	0.3707	5.625	5.550	5.775	5.625	5.625	480	5.5611	-2.60%
2017-10-24	0	0.385	0.360	0.410	-	-	0	0	-	5.775	5.400	6.150	-	-	0	-	0.00%
2017-10-23	0	0.385	0.370	0.385	0.385	0.385	138,000	53,130	0.3850	5.775	5.550	5.775	5.775	5.775	9,200	5.7751	0.00%
2017-10-20	0	0.385	0.370	0.400	-	-	0	0	-	5.775	5.550	6.000	-	-	0	-	0.00%
2017-10-19	0	0.385	0.370	0.395	0.385	0.385	36,000	13,860	0.3850	5.775	5.550	5.925	5.775	5.775	2,400	5.7751	0.00%
2017-10-18	0	0.385	0.370	0.400	0.385	0.385	120,000	46,200	0.3850	5.775	5.550	6.000	5.775	5.775	8,000	5.7751	1.32%
2017-10-17	0	0.380	0.375	0.380	0.370	0.380	1,558,000	582,660	0.3740	5.700	5.625	5.700	5.550	5.700	103,865	5.6098	0.00%
2017-10-16	0	0.380	0.380	0.395	0.380	0.400	622,054	241,149	0.3877	5.700	5.700	5.925	5.700	6.000	41,469	5.8151	-3.80%
2017-10-13	0	0.395	0.390	0.415	-	-	0	0	-	5.925	5.850	6.225	-	-	0	-	0.00%
2017-10-12	0	0.395	0.385	0.420	-	-	0	0	-	5.925	5.775	6.300	-	-	0	-	0.00%
2017-10-11	0	0.395	0.385	0.395	0.395	0.395	279,600	110,334	0.3946	5.925	5.775	5.925	5.925	5.925	18,640	5.9193	3.95%
2017-10-10	0	0.380	0.380	0.395	0.380	0.390	168,000	64,470	0.3838	5.700	5.700	5.925	5.700	5.850	11,200	5.7564	0.00%
2017-10-09	0	0.380	0.380	0.405	0.380	0.385	115,500	44,715	0.3871	5.700	5.700	6.075	5.700	5.775	7,700	5.8073	-2.56%
2017-10-06	0	0.390	0.390	0.400	0.365	0.385	18,012	6,814	0.3783	5.850	5.850	6.000	5.475	5.775	1,201	5.6747	-2.50%
2017-10-04	0	0.400	0.385	0.420	0.395	0.400	64,920	25,765	0.3969	6.000	5.775	6.300	5.925	6.000	4,328	5.9532	0.00%
2017-10-03	0	0.400	0.390	0.410	0.400	0.400	11,400	4,401	0.3861	6.000	5.850	6.150	6.000	6.000	760	5.7909	2.56%
2017-09-29	0	0.390	0.390	0.420	-	-	600	210	0.3500	5.850	5.850	6.300	-	-	40	5.2501	1.30%
2017-09-28	0	0.385	0.370	0.400	-	-	0	0	-	5.775	5.550	6.000	-	-	0	-	0.00%
2017-09-27	0	0.385	0.385	0.400	0.385	0.395	93,510	36,548	0.3908	5.775	5.775	6.000	5.775	5.925	6,234	5.8628	-1.28%
2017-09-26	0	0.390	0.390	0.400	0.390	0.390	79,692	31,045	0.3896	5.850	5.850	6.000	5.850	5.850	5,313	5.8435	1.30%
2017-09-25	0	0.385	0.385	0.400	0.385	0.385	18,090	6,963	0.3849	5.775	5.775	6.000	5.775	5.775	1,206	5.7737	-3.75%
2017-09-22	0	0.400	0.385	0.400	-	-	0	0	-	6.000	5.775	6.000	-	-	0	-	0.00%
2017-09-21	0	0.400	0.400	0.415	0.395	0.405	788,814	316,175	0.4008	6.000	6.000	6.225	5.925	6.075	52,587	6.0125	0.00%
2017-09-20	0	0.400	0.400	0.420	0.400	0.400	36,000	14,400	0.4000	6.000	6.000	6.300	6.000	6.000	2,400	6.0001	0.00%
2017-09-19	0	0.400	0.385	0.420	0.385	0.400	37,200	14,409	0.3873	6.000	5.775	6.300	5.775	6.000	2,480	5.8102	0.00%
2017-09-18	0	0.400	0.395	0.400	0.390	0.405	494,040	198,280	0.4013	6.000	5.925	6.000	5.850	6.075	32,935	6.0203	2.56%
2017-09-15	0	0.390	0.390	0.400	0.390	0.400	210,000	82,320	0.3920	5.850	5.850	6.000	5.850	6.000	14,000	5.8801	-2.50%
2017-09-14	0	0.400	0.395	0.420	-	-	0	0	-	6.000	5.925	6.300	-	-	0	-	0.00%
2017-09-13	0	0.400	0.400	0.420	0.400	0.400	133,880	53,514	0.3997	6.000	6.000	6.300	6.000	6.000	8,925	5.9959	0.00%
2017-09-12	0	0.400	0.385	0.430	0.390	0.400	944,160	377,539	0.3999	6.000	5.775	6.450	5.850	6.000	62,943	5.9981	2.56%
2017-09-11	0	0.390	0.390	0.400	0.385	0.400	156,696	62,482	0.3987	5.850	5.850	6.000	5.775	6.000	10,446	5.9813	-2.50%
2017-09-08	0	0.400	0.390	0.400	0.400	0.400	120,600	48,222	0.3999	6.000	5.850	6.000	6.000	6.000	8,040	5.9979	0.00%
2017-09-07	0	0.400	0.390	0.400	-	-	0	0	-	6.000	5.850	6.000	-	-	0	-	0.00%
2017-09-06	0	0.400	0.395	0.430	0.400	0.400	312,000	124,800	0.4000	6.000	5.925	6.450	6.000	6.000	20,800	6.0001	0.00%
2017-09-05	0	0.400	0.380	0.400	0.400	0.400	12,000	4,800	0.4000	6.000	5.700	6.000	6.000	6.000	800	6.0001	0.00%
2017-09-04	0	0.400	0.400	0.430	0.390	0.400	132,080	51,779	0.3920	6.000	6.000	6.450	5.850	6.000	8,805	5.8805	1.27%
2017-09-01	0	0.395	0.390	0.400	0.395	0.400	144,000	57,540	0.3996	5.925	5.850	6.000	5.925	6.000	9,600	5.9939	-1.25%
2017-08-31	0	0.400	0.390	0.430	-	-	360	133	0.3694	6.000	5.850	6.450	-	-	24	5.5418	0.00%
2017-08-30	0	0.400	0.400	0.410	0.400	0.400	96,074	38,428	0.4000	6.000	6.000	6.150	6.000	6.000	6,405	5.9999	1.27%
2017-08-29	0	0.395	0.395	0.430	0.395	0.395	49,800	19,635	0.3943	5.925	5.925	6.450	5.925	5.925	3,320	5.9143	0.00%
2017-08-28	0	0.395	0.395	0.430	-	-	0	0	-	5.925	5.925	6.450	-	-	0	-	0.00%
2017-08-25	0	0.395	0.395	0.420	0.390	0.395	66,000	25,920	0.3927	5.925	5.925	6.300	5.850	5.925	4,400	5.8910	-1.25%
2017-08-24	0	0.400	0.395	0.430	0.400	0.400	13,200	5,250	0.3977	6.000	5.925	6.450	6.000	6.000	880	5.9660	0.00%
2017-08-22	0	0.400	0.395	0.410	0.400	0.400	400,851	163,339	0.4075	6.000	5.925	6.150	6.000	6.000	26,723	6.1123	1.27%
2017-08-21	0	0.395	0.395	0.430	-	-	2,640	976	0.3697	5.925	5.925	6.450	-	-	176	5.5456	0.00%
2017-08-18	0	0.395	0.390	0.410	0.395	0.395	15,614	6,095	0.3904	5.925	5.850	6.150	5.925	5.925	1,041	5.8554	-3.66%
2017-08-17	0	0.410	0.410	0.420	0.390	0.430	102,240	41,788	0.4087	6.150	6.150	6.300	5.850	6.450	6,816	6.1310	2.50%
2017-08-16	0	0.400	0.395	0.420	-	-	0	0	-	6.000	5.925	6.300	-	-	0	-	0.00%
2017-08-15	0	0.400	0.400	0.440	0.400	0.400	244,647	97,794	0.3997	6.000	6.000	6.600	6.000	6.000	16,309	5.9961	0.00%
2017-08-14	0	0.400	0.400	0.435	0.400	0.400	20,040	7,960	0.3972	6.000	6.000	6.525	6.000	6.000	1,336	5.9582	0.00%
2017-08-11	0	0.400	0.400	0.440	0.400	0.410	384,192	153,762	0.4002	6.000	6.000	6.600	6.000	6.150	25,612	6.0034	-4.76%
2017-08-10	0	0.420	0.410	0.440	0.410	0.420	18,000	7,470	0.4150	6.300	6.150	6.600	6.150	6.300	1,200	6.2251	0.00%
2017-08-09	0	0.420	0.415	0.420	0.410	0.420	213,000	88,830	0.4170	6.300	6.225	6.300	6.150	6.300	14,200	6.2558	2.44%
2017-08-08	0	0.410	0.410	0.420	0.405	0.420	742,500	304,248	0.4098	6.150	6.150	6.300	6.075	6.300	49,499	6.1465	-2.38%
2017-08-07	0	0.420	0.420	0.430	0.420	0.435	165,300	71,100	0.4301	6.300	6.300	6.450	6.300	6.525	11,020	6.4520	-3.45%
2017-08-04	0	0.435	0.435	0.445	0.430	0.445	318,000	138,630	0.4359	6.525	6.525	6.675	6.450	6.675	21,200	6.5393	0.00%
2017-08-03	0	0.435	0.435	0.455	0.435	0.450	96,359	43,005	0.4463	6.525	6.525	6.825	6.525	6.750	6,424	6.6946	-5.43%
2017-08-02	0	0.460	0.450	0.460	0.450	0.460	469,440	214,548	0.4570	6.900	6.750	6.900	6.750	6.900	31,295	6.8556	8.24%
2017-08-01	0	0.425	0.425	0.430	0.420	0.425	48,000	20,310	0.4231	6.375	6.375	6.450	6.300	6.375	3,200	6.3470	1.19%
2017-07-31	0	0.420	0.420	0.440	0.420	0.430	174,000	73,620	0.4231	6.300	6.300	6.600	6.300	6.450	11,600	6.3467	-2.33%
2017-07-28	0	0.430	0.425	0.430	-	-	0	0	-	6.450	6.375	6.450	-	-	0	-	0.00%
2017-07-27	0	0.430	0.425	0.430	0.420	0.430	109,920	46,788	0.4257	6.450	6.375	6.450	6.300	6.450	7,328	6.3849	0.00%
2017-07-26	0	0.430	0.425	0.430	0.430	0.430	78,551	33,765	0.4298	6.450	6.375	6.450	6.450	6.450	5,237	6.4478	-1.15%
2017-07-25	0	0.435	0.420	0.445	-	-	780	316	0.4051	6.525	6.300	6.675	-	-	52	6.0770	0.00%
2017-07-24	0	0.435	0.425	0.445	0.435	0.435	30,378	13,204	0.4347	6.525	6.375	6.675	6.525	6.525	2,025	6.5200	0.00%
2017-07-21	0	0.435	0.430	0.435	0.425	0.435	295,350	126,973	0.4299	6.525	6.450	6.525	6.375	6.525	19,690	6.4487	1.16%
2017-07-20	0	0.430	0.430	0.460	0.430	0.430	65,298	27,972	0.4284	6.450	6.450	6.900	6.450	6.450	4,353	6.4257	0.00%
2017-07-19	0	0.430	0.430	0.470	0.430	0.430	36,150	15,600	0.4315	6.450	6.450	7.050	6.450	6.450	2,410	6.4732	0.00%
2017-07-18	0	0.430	0.425	0.470	-	-	357	145	0.4062	6.450	6.375	7.050	-	-	24	6.0926	0.00%
2017-07-17	0	0.430	0.430	0.470	0.430	0.430	18,270	7,848	0.4296	6.450	6.450	7.050	6.450	6.450	1,218	6.4435	-4.44%
2017-07-14	0	0.450	0.425	0.460	-	-	0	0	-	6.750	6.375	6.900	-	-	0	-	0.00%
2017-07-13	0	0.450	0.450	0.470	-	-	0	0	-	6.750	6.750	7.050	-	-	0	-	3.45%
2017-07-12	0	0.435	0.420	0.450	-	-	510	204	0.4000	6.525	6.300	6.750	-	-	34	6.0001	0.00%
2017-07-11	0	0.435	0.435	0.460	0.425	0.425	10,838	4,461	0.4116	6.525	6.525	6.900	6.375	6.375	723	6.1742	1.16%
2017-07-10	0	0.430	0.420	0.450	0.430	0.430	166,620	71,508	0.4292	6.450	6.300	6.750	6.450	6.450	11,108	6.4376	0.00%
2017-07-07	0	0.430	0.415	0.440	0.430	0.430	102,960	44,245	0.4297	6.450	6.225	6.600	6.450	6.450	6,864	6.4461	0.00%
2017-07-06	0	0.430	0.430	0.440	-	-	300	123	0.4100	6.450	6.450	6.600	-	-	20	6.1501	0.00%
2017-07-05	0	0.430	0.430	0.445	0.430	0.450	780,900	343,968	0.4405	6.450	6.450	6.675	6.450	6.750	52,059	6.6073	-2.27%
2017-07-04	0	0.440	0.440	0.445	0.440	0.440	152,400	67,008	0.4397	6.600	6.600	6.675	6.600	6.600	10,160	6.5954	-1.12%
2017-07-03	0	0.445	0.445	0.460	0.445	0.460	445,440	201,866	0.4532	6.675	6.675	6.900	6.675	6.900	29,695	6.7979	-2.20%
2017-06-30	0	0.455	0.450	0.455	0.450	0.455	438,000	198,780	0.4538	6.825	6.750	6.825	6.750	6.825	29,199	6.8077	-1.09%
2017-06-29	0	0.460	0.455	0.460	0.455	0.460	54,108	24,796	0.4583	6.900	6.825	6.900	6.825	6.900	3,607	6.8742	-2.13%
2017-06-28	0	0.470	0.450	0.470	0.440	0.470	385,800	173,694	0.4502	7.050	6.750	7.050	6.600	7.050	25,720	6.7534	2.17%
2017-06-27	0	0.460	0.460	0.480	0.460	0.460	145,051	66,707	0.4599	6.900	6.900	7.200	6.900	6.900	9,670	6.8984	-2.13%
2017-06-26	0	0.470	0.465	0.470	0.460	0.475	115,239	53,459	0.4639	7.050	6.975	7.050	6.900	7.125	7,682	6.9586	-2.08%
2017-06-23	0	0.480	0.455	0.480	-	-	0	0	-	7.200	6.825	7.200	-	-	0	-	0.00%
2017-06-22	0	0.480	0.460	0.480	-	-	12	5	0.4167	7.200	6.900	7.200	-	-	1	6.2501	0.00%
2017-06-21	0	0.480	0.460	0.490	0.475	0.480	210,060	100,346	0.4777	7.200	6.900	7.350	7.125	7.200	14,004	7.1657	2.13%
2017-06-20	0	0.470	0.470	0.475	0.465	0.470	399,440	186,217	0.4662	7.050	7.050	7.125	6.975	7.050	26,629	6.9931	1.08%
2017-06-19	0	0.465	0.460	0.470	0.450	0.470	456,890	207,601	0.4544	6.975	6.900	7.050	6.750	7.050	30,459	6.8158	3.33%
2017-06-16	0	0.450	0.440	0.465	0.450	0.450	12,540	5,632	0.4491	6.750	6.600	6.975	6.750	6.750	836	6.7370	-3.23%
2017-06-15	0	0.465	0.455	0.470	0.465	0.465	24,000	11,160	0.4650	6.975	6.825	7.050	6.975	6.975	1,600	6.9751	-1.06%
2017-06-14	0	0.470	0.455	0.475	0.475	0.480	120,000	57,180	0.4765	7.050	6.825	7.125	7.125	7.200	8,000	7.1476	-2.08%
2017-06-13	0	0.480	0.455	0.480	0.465	0.480	26,724	12,520	0.4685	7.200	6.825	7.200	6.975	7.200	1,782	7.0275	5.49%
2017-06-12	0	0.455	0.455	0.485	0.455	0.455	86,103	39,134	0.4545	6.825	6.825	7.275	6.825	6.825	5,740	6.8177	-1.09%
2017-06-09	0	0.460	0.460	0.480	0.460	0.460	72,990	33,558	0.4598	6.900	6.900	7.200	6.900	6.900	4,866	6.8966	-2.13%
2017-06-08	0	0.470	0.460	0.470	-	-	720	316	0.4389	7.050	6.900	7.050	-	-	48	6.5835	-1.05%
2017-06-07	0	0.475	0.470	0.475	0.475	0.480	358,854	170,455	0.4750	7.125	7.050	7.125	7.125	7.200	23,923	7.1251	1.06%
2017-06-06	0	0.470	0.465	0.480	0.470	0.470	486,400	228,512	0.4698	7.050	6.975	7.200	7.050	7.050	32,426	7.0472	1.08%
2017-06-05	0	0.465	0.465	0.485	0.460	0.470	365,886	170,324	0.4655	6.975	6.975	7.275	6.900	7.050	24,392	6.9828	-3.12%
2017-06-02	0	0.480	0.470	0.480	0.475	0.485	258,120	123,174	0.4772	7.200	7.050	7.200	7.125	7.275	17,208	7.1581	1.05%
2017-06-01	0	0.475	0.475	0.485	0.475	0.475	219,380	104,130	0.4747	7.125	7.125	7.275	7.125	7.125	14,625	7.1200	-2.06%
2017-05-31	0	0.485	0.480	0.490	0.485	0.485	180,000	87,300	0.4850	7.275	7.200	7.350	7.275	7.275	12,000	7.2751	-1.02%
2017-05-29	0	0.490	0.480	0.495	0.475	0.490	200,040	97,868	0.4892	7.350	7.200	7.425	7.125	7.350	13,336	7.3388	4.26%
2017-05-26	0	0.470	0.470	0.480	0.465	0.465	8,550	3,930	0.4596	7.050	7.050	7.200	6.975	6.975	570	6.8949	1.08%
2017-05-25	0	0.465	0.465	0.475	0.465	0.470	213,006	99,782	0.4684	6.975	6.975	7.125	6.975	7.050	14,200	7.0268	-1.06%
2017-05-24	0	0.470	0.470	0.480	0.470	0.470	120,000	56,400	0.4700	7.050	7.050	7.200	7.050	7.050	8,000	7.0501	-5.05%
2017-05-23	0	0.495	0.470	0.495	0.495	0.495	133,424	65,986	0.4946	7.425	7.050	7.425	7.425	7.425	8,895	7.4185	0.00%
2017-05-22	0	0.495	0.475	0.500	0.450	0.500	667,560	317,538	0.4757	7.425	7.125	7.500	6.750	7.500	44,503	7.1352	5.32%
2017-05-19	0	0.470	0.455	0.475	0.455	0.470	144,360	66,038	0.4575	7.050	6.825	7.125	6.825	7.050	9,624	6.8619	2.17%
2017-05-18	0	0.460	0.460	0.480	0.455	0.455	7,874	3,554	0.4514	6.900	6.900	7.200	6.825	6.825	525	6.7705	-3.16%
2017-05-17	0	0.475	0.460	0.490	0.455	0.475	57,030	26,758	0.4692	7.125	6.900	7.350	6.825	7.125	3,802	7.0380	1.06%
2017-05-16	0	0.470	0.455	0.475	0.470	0.470	138,014	64,866	0.4700	7.050	6.825	7.125	7.050	7.050	9,201	7.0501	-1.05%
2017-05-15	0	0.475	0.455	0.475	0.475	0.475	20,304	9,563	0.4710	7.125	6.825	7.125	7.125	7.125	1,354	7.0650	3.26%
2017-05-12	0	0.460	0.460	0.470	0.460	0.470	587,130	271,267	0.4620	6.900	6.900	7.050	6.900	7.050	39,141	6.9305	-2.13%
2017-05-11	0	0.470	0.465	0.475	0.465	0.470	352,800	164,856	0.4673	7.050	6.975	7.125	6.975	7.050	23,520	7.0093	-2.08%
2017-05-10	0	0.480	0.470	0.480	0.475	0.485	601,832	285,887	0.4750	7.200	7.050	7.200	7.125	7.275	40,121	7.1256	1.05%
2017-05-09	0	0.475	0.475	0.490	0.475	0.475	234,000	111,150	0.4750	7.125	7.125	7.350	7.125	7.125	15,600	7.1251	0.00%
2017-05-08	0	0.475	0.475	0.490	0.475	0.475	11,400	5,334	0.4679	7.125	7.125	7.350	7.125	7.125	760	7.0186	-3.06%
2017-05-05	0	0.490	0.485	0.500	-	-	0	0	-	7.350	7.275	7.500	-	-	0	-	0.00%
2017-05-04	0	0.490	0.490	0.495	0.470	0.470	33,636	15,808	0.4700	7.350	7.350	7.425	7.050	7.050	2,242	7.0497	3.16%
2017-05-02	0	0.475	0.475	0.500	0.475	0.475	54,000	25,650	0.4750	7.125	7.125	7.500	7.125	7.125	3,600	7.1251	0.00%
2017-04-28	0	0.475	0.475	0.500	0.475	0.475	30,000	14,250	0.4750	7.125	7.125	7.500	7.125	7.125	2,000	7.1251	0.00%
2017-04-27	0	0.475	0.475	0.490	0.475	0.480	108,480	51,823	0.4777	7.125	7.125	7.350	7.125	7.200	7,232	7.1659	-3.06%
2017-04-26	0	0.490	0.485	0.500	0.485	0.490	79,836	39,037	0.4890	7.350	7.275	7.500	7.275	7.350	5,322	7.3346	0.00%
2017-04-25	0	0.490	0.490	0.500	-	-	2,700	1,269	0.4700	7.350	7.350	7.500	-	-	180	7.0501	1.03%
2017-04-24	0	0.485	0.480	0.495	0.485	0.500	80,700	40,113	0.4971	7.275	7.200	7.425	7.275	7.500	5,380	7.4561	-3.00%
2017-04-21	0	0.500	0.490	0.500	-	-	360	169	0.4694	7.500	7.350	7.500	-	-	24	7.0418	0.00%
2017-04-20	0	0.500	0.490	0.520	0.500	0.500	24,120	12,056	0.4998	7.500	7.350	7.800	7.500	7.500	1,608	7.4977	0.00%
2017-04-19	0	0.500	0.500	0.510	0.495	0.500	837,600	418,608	0.4998	7.500	7.500	7.650	7.425	7.500	55,839	7.4967	0.00%
2017-04-18	0	0.500	0.500	0.520	0.500	0.510	282,000	141,240	0.5009	7.500	7.500	7.800	7.500	7.650	18,800	7.5129	-3.85%
2017-04-13	0	0.520	0.500	0.540	0.520	0.520	102,000	53,040	0.5200	7.800	7.500	8.100	7.800	7.800	6,800	7.8001	0.00%
2017-04-12	0	0.520	0.520	0.540	0.520	0.520	102,434	53,257	0.5199	7.800	7.800	8.100	7.800	7.800	6,829	7.7989	-1.89%
2017-04-11	0	0.530	0.510	0.530	0.530	0.530	12,096	6,408	0.5298	7.950	7.650	7.950	7.950	7.950	806	7.9466	-3.64%
2017-04-10	0	0.550	0.540	0.560	0.510	0.560	1,659,400	897,063	0.5406	8.250	8.100	8.400	7.650	8.400	110,625	8.1091	10.00%
2017-04-07	0	0.500	0.500	0.510	0.490	0.510	1,001,072	499,738	0.4992	7.500	7.500	7.650	7.350	7.650	66,737	7.4882	-5.66%
2017-04-06	1	-	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	7.950	-	-	-	-	0	-	0.00%
2017-03-29	0	0.530	0.500	0.530	0.500	0.530	714,012	365,345	0.5117	7.950	7.500	7.950	7.500	7.950	47,600	7.6753	3.92%
2017-03-28	0	0.510	0.510	0.530	0.500	0.510	294,028	148,873	0.5063	7.650	7.650	7.950	7.500	7.650	19,601	7.5950	2.00%
2017-03-27	0	0.500	0.500	0.510	0.500	0.540	903,089	459,764	0.5091	7.500	7.500	7.650	7.500	8.100	60,205	7.6367	-5.66%
2017-03-24	0	0.530	0.510	0.530	0.530	0.540	186,000	98,640	0.5303	7.950	7.650	7.950	7.950	8.100	12,400	7.9550	-1.85%
2017-03-23	0	0.540	0.540	0.560	0.540	0.570	804,298	444,216	0.5523	8.100	8.100	8.400	8.100	8.550	53,619	8.2847	0.00%
2017-03-22	0	0.540	0.540	0.560	0.530	0.530	18,000	9,540	0.5300	8.100	8.100	8.400	7.950	7.950	1,200	7.9501	-1.82%
2017-03-21	0	0.550	0.550	0.570	0.530	0.590	852,615	480,640	0.5637	8.250	8.250	8.550	7.950	8.850	56,840	8.4560	0.00%
2017-03-20	0	0.550	0.550	0.580	0.550	0.580	165,480	92,676	0.5600	8.250	8.250	8.700	8.250	8.700	11,032	8.4008	-1.79%
2017-03-17	0	0.560	0.560	0.590	0.520	0.590	888,720	496,260	0.5584	8.400	8.400	8.850	7.800	8.850	59,247	8.3761	1.82%
2017-03-16	0	0.550	0.550	0.560	0.540	0.550	517,994	283,598	0.5475	8.250	8.250	8.400	8.100	8.250	34,532	8.2125	3.77%
2017-03-15	0	0.530	0.530	0.550	-	-	0	0	-	7.950	7.950	8.250	-	-	0	-	0.00%
2017-03-14	0	0.530	0.530	0.570	0.530	0.540	14,074	7,477	0.5313	7.950	7.950	8.550	7.950	8.100	938	7.9691	-1.85%
2017-03-13	0	0.540	0.530	0.570	0.530	0.550	1,062,000	573,720	0.5402	8.100	7.950	8.550	7.950	8.250	70,799	8.1035	1.89%
2017-03-10	0	0.530	0.520	0.530	0.530	0.530	138,360	73,320	0.5299	7.950	7.800	7.950	7.950	7.950	9,224	7.9490	0.00%
2017-03-09	0	0.530	0.530	0.540	0.520	0.570	422,174	224,548	0.5319	7.950	7.950	8.100	7.800	8.550	28,144	7.9784	-5.36%
2017-03-08	0	0.560	0.550	0.560	0.540	0.570	1,161,941	639,009	0.5499	8.400	8.250	8.400	8.100	8.550	77,461	8.2494	1.82%
2017-03-07	0	0.550	0.540	0.550	0.540	0.560	3,525,230	1,905,479	0.5405	8.250	8.100	8.250	8.100	8.400	235,011	8.1080	-1.79%
2017-03-06	0	0.560	0.560	0.570	0.560	0.570	720,360	407,590	0.5658	8.400	8.400	8.550	8.400	8.550	48,023	8.4874	-1.75%
2017-03-03	0	0.570	0.560	0.590	0.570	0.570	34,800	19,596	0.5631	8.550	8.400	8.850	8.550	8.550	2,320	8.4467	-1.72%
2017-03-02	0	0.580	0.570	0.580	0.570	0.590	6,607,272	3,784,779	0.5728	8.700	8.550	8.700	8.550	8.850	440,477	8.5925	1.75%
2017-03-01	0	0.570	0.570	0.590	0.570	0.580	1,674,000	956,160	0.5712	8.550	8.550	8.850	8.550	8.700	111,598	8.5679	0.00%
2017-02-28	0	0.570	0.570	0.580	0.550	0.600	1,608,240	947,227	0.5890	8.550	8.550	8.700	8.250	9.000	107,214	8.8349	3.64%
2017-02-27	0	0.550	0.550	0.560	-	-	480	244	0.5083	8.250	8.250	8.400	-	-	32	7.6251	0.00%
2017-02-24	0	0.550	0.530	0.540	0.540	0.550	408,060	223,170	0.5469	8.250	7.950	8.100	8.100	8.250	27,203	8.2037	0.00%
2017-02-23	0	0.550	0.540	0.570	0.540	0.560	197,864	109,721	0.5545	8.250	8.100	8.550	8.100	8.400	13,191	8.3181	0.00%
2017-02-22	0	0.550	0.550	0.560	0.550	0.570	156,370	86,798	0.5551	8.250	8.250	8.400	8.250	8.550	10,424	8.3264	-1.79%
2017-02-21	0	0.560	0.550	0.570	0.560	0.560	246,240	137,887	0.5600	8.400	8.250	8.550	8.400	8.400	16,416	8.3997	0.00%
2017-02-20	0	0.560	0.540	0.560	0.540	0.580	205,400	114,894	0.5594	8.400	8.100	8.400	8.100	8.700	13,693	8.3907	1.82%
2017-02-17	0	0.550	0.550	0.570	0.550	0.570	340,958	189,838	0.5568	8.250	8.250	8.550	8.250	8.550	22,730	8.3518	-3.51%
2017-02-16	0	0.570	0.560	0.570	0.550	0.580	1,518,660	849,223	0.5592	8.550	8.400	8.550	8.250	8.700	101,242	8.3880	3.64%
2017-02-15	0	0.550	0.540	0.570	0.540	0.570	1,279,020	700,730	0.5479	8.250	8.100	8.550	8.100	8.550	85,266	8.2181	0.00%
2017-02-14	0	0.550	0.540	0.560	0.550	0.560	216,000	119,700	0.5542	8.250	8.100	8.400	8.250	8.400	14,400	8.3127	0.00%
2017-02-13	0	0.550	0.540	0.550	0.550	0.560	1,101,860	607,530	0.5514	8.250	8.100	8.250	8.250	8.400	73,456	8.2707	-3.51%
2017-02-10	0	0.570	0.570	0.580	0.560	0.600	1,470,000	864,540	0.5881	8.550	8.550	8.700	8.400	9.000	97,998	8.8220	-1.72%
2017-02-09	0	0.580	0.570	0.580	0.580	0.620	864,284	515,504	0.5965	8.700	8.550	8.700	8.700	9.300	57,618	8.9469	-3.33%
2017-02-08	0	0.600	0.590	0.610	0.590	0.610	1,134,046	681,325	0.6008	9.000	8.850	9.150	8.850	9.150	75,602	9.0120	0.00%
2017-02-07	0	0.600	0.590	0.610	0.600	0.610	202,800	121,416	0.5987	9.000	8.850	9.150	9.000	9.150	13,520	8.9806	-3.23%
2017-02-06	0	0.620	0.600	0.620	0.610	0.630	646,800	400,884	0.6198	9.300	9.000	9.300	9.150	9.450	43,119	9.2971	0.00%
2017-02-03	0	0.620	0.610	0.630	0.610	0.630	799,950	500,451	0.6256	9.300	9.150	9.450	9.150	9.450	53,329	9.3842	1.64%
2017-02-02	0	0.610	0.610	0.620	0.610	0.660	1,675,800	1,056,762	0.6306	9.150	9.150	9.300	9.150	9.900	111,718	9.4592	0.00%
2017-02-01	0	0.610	0.600	0.610	0.590	0.620	930,863	559,368	0.6009	9.150	9.000	9.150	8.850	9.300	62,056	9.0139	0.00%
2017-01-27	0	0.610	0.610	0.620	0.540	0.620	2,340,000	1,397,820	0.5974	9.150	9.150	9.300	8.100	9.300	155,997	8.9606	12.96%
2017-01-26	0	0.540	0.530	0.560	0.540	0.540	474,079	256,001	0.5400	8.100	7.950	8.400	8.100	8.100	31,605	8.1001	-1.82%
2017-01-25	0	0.550	0.530	0.550	0.550	0.560	360,120	200,462	0.5567	8.250	7.950	8.250	8.250	8.400	24,008	8.3500	0.00%
2017-01-24	0	0.550	0.540	0.560	0.550	0.550	126,240	69,422	0.5499	8.250	8.100	8.400	8.250	8.250	8,416	8.2490	1.85%
2017-01-23	0	0.540	0.540	0.550	0.530	0.550	312,008	168,604	0.5404	8.100	8.100	8.250	7.950	8.250	20,800	8.1059	1.89%
2017-01-20	0	0.530	0.530	0.550	0.530	0.550	1,260,000	691,800	0.5490	7.950	7.950	8.250	7.950	8.250	83,998	8.2359	-3.64%
2017-01-19	0	0.550	0.540	0.550	0.510	0.550	1,451,088	778,466	0.5365	8.250	8.100	8.250	7.650	8.250	96,737	8.0472	7.84%
2017-01-18	0	0.510	0.500	0.510	0.495	0.510	395,220	198,663	0.5027	7.650	7.500	7.650	7.425	7.650	26,348	7.5401	3.03%
2017-01-17	0	0.495	0.485	0.495	0.500	0.500	36,240	18,114	0.4998	7.425	7.275	7.425	7.500	7.500	2,416	7.4977	-1.00%
2017-01-16	0	0.500	0.490	0.500	-	-	1,313	623	0.4745	7.500	7.350	7.500	-	-	88	7.1174	-1.96%
2017-01-13	0	0.510	0.485	0.520	0.510	0.510	36,000	18,360	0.5100	7.650	7.275	7.800	7.650	7.650	2,400	7.6501	5.15%
2017-01-12	0	0.485	0.485	0.510	0.480	0.485	72,000	34,650	0.4813	7.275	7.275	7.650	7.200	7.275	4,800	7.2189	-1.02%
2017-01-11	0	0.490	0.490	0.510	0.485	0.490	18,000	8,760	0.4867	7.350	7.350	7.650	7.275	7.350	1,200	7.3001	0.00%
2017-01-10	0	0.490	0.485	0.510	0.490	0.500	294,996	147,178	0.4989	7.350	7.275	7.650	7.350	7.500	19,666	7.4839	-3.92%
2017-01-09	0	0.510	0.490	0.510	0.485	0.510	300,000	150,390	0.5013	7.650	7.350	7.650	7.275	7.650	20,000	7.5196	3.03%
2017-01-06	0	0.495	0.490	0.495	0.495	0.495	6,240	3,082	0.4939	7.425	7.350	7.425	7.425	7.425	416	7.4088	0.00%
2017-01-05	0	0.495	0.495	0.500	0.490	0.495	49,582	24,247	0.4890	7.425	7.425	7.500	7.350	7.425	3,305	7.3356	1.02%
2017-01-04	0	0.490	0.490	0.500	0.490	0.500	240,720	119,539	0.4966	7.350	7.350	7.500	7.350	7.500	16,048	7.4490	-3.92%
2017-01-03	0	0.510	0.510	0.520	0.510	0.540	1,404,000	736,440	0.5245	7.650	7.650	7.800	7.650	8.100	93,598	7.8681	0.00%
2016-12-30	0	0.510	0.510	0.520	0.490	0.530	918,167	470,509	0.5124	7.650	7.650	7.800	7.350	7.950	61,210	7.6868	-1.92%
2016-12-29	0	0.520	0.510	0.530	0.485	0.530	644,474	329,392	0.5111	7.800	7.650	7.950	7.275	7.950	42,964	7.6667	8.33%
2016-12-28	0	0.480	0.470	0.490	0.480	0.500	108,000	52,563	0.4867	7.200	7.050	7.350	7.200	7.500	7,200	7.3006	0.00%
2016-12-23	0	0.480	0.480	0.495	0.480	0.490	447,000	217,350	0.4862	7.200	7.200	7.425	7.200	7.350	29,799	7.2938	0.00%
2016-12-22	0	0.480	0.470	0.490	-	-	6,000	2,820	0.4700	7.200	7.050	7.350	-	-	400	7.0501	0.00%
2016-12-21	0	0.480	0.480	0.490	0.470	0.480	378,016	179,281	0.4743	7.200	7.200	7.350	7.050	7.200	25,201	7.1142	0.00%
2016-12-20	0	0.480	0.470	0.500	0.475	0.480	576,000	275,430	0.4782	7.200	7.050	7.500	7.125	7.200	38,399	7.1728	-2.04%
2016-12-19	0	0.490	0.480	0.500	0.490	0.500	60,000	29,460	0.4910	7.350	7.200	7.500	7.350	7.500	4,000	7.3651	-2.00%
2016-12-16	0	0.500	0.475	0.500	0.480	0.500	126,000	60,750	0.4821	7.500	7.125	7.500	7.200	7.500	8,400	7.2323	4.17%
2016-12-15	0	0.480	0.480	0.495	0.480	0.490	465,000	226,797	0.4877	7.200	7.200	7.425	7.200	7.350	30,999	7.3162	-1.03%
2016-12-14	0	0.485	0.485	0.495	0.480	0.510	3,740,260	1,833,803	0.4903	7.275	7.275	7.425	7.200	7.650	249,346	7.3545	-6.73%
2016-12-13	0	0.520	0.500	0.520	0.500	0.520	1,302,434	668,428	0.5132	7.800	7.500	7.800	7.500	7.800	86,827	7.6984	1.96%
2016-12-12	0	0.510	0.500	0.510	0.500	0.530	1,068,360	546,778	0.5118	7.650	7.500	7.650	7.500	7.950	71,223	7.6770	0.00%
2016-12-09	0	0.510	0.500	0.520	0.500	0.530	1,308,000	676,080	0.5169	7.650	7.500	7.800	7.500	7.950	87,198	7.7534	0.00%
2016-12-08	0	0.510	0.520	0.530	0.510	0.540	990,000	520,560	0.5258	7.650	7.800	7.950	7.650	8.100	65,999	7.8874	-5.56%
2016-12-07	0	0.540	0.540	0.550	0.520	0.560	762,120	408,058	0.5354	8.100	8.100	8.250	7.800	8.400	50,807	8.0315	3.85%
2016-12-06	0	0.520	0.510	0.530	0.520	0.520	126,000	65,520	0.5200	7.800	7.650	7.950	7.800	7.800	8,400	7.8001	0.00%
2016-12-05	0	0.520	0.520	0.530	0.520	0.550	1,266,000	671,160	0.5301	7.800	7.800	7.950	7.800	8.250	84,398	7.9523	-5.45%
2016-12-02	0	0.550	0.540	0.560	0.550	0.570	618,360	344,167	0.5566	8.250	8.100	8.400	8.250	8.550	41,223	8.3489	-1.79%
2016-12-01	0	0.560	0.560	0.570	0.560	0.560	720,000	406,200	0.5642	8.400	8.400	8.550	8.400	8.400	47,999	8.4627	-1.75%
2016-11-30	0	0.570	0.560	0.580	0.550	0.570	205,310	115,039	0.5603	8.550	8.400	8.700	8.250	8.550	13,687	8.4049	0.00%
2016-11-29	0	0.570	0.570	0.600	0.570	0.590	618,890	357,419	0.5775	8.550	8.550	9.000	8.550	8.850	41,259	8.6629	-1.72%
2016-11-28	0	0.580	0.580	0.600	0.580	0.610	330,200	193,130	0.5849	8.700	8.700	9.000	8.700	9.150	22,013	8.7735	-1.69%
2016-11-25	0	0.590	0.580	0.590	0.590	0.590	186,072	109,779	0.5900	8.850	8.700	8.850	8.850	8.850	12,405	8.8499	3.51%
2016-11-24	0	0.570	0.560	0.600	0.570	0.570	60,000	34,200	0.5700	8.550	8.400	9.000	8.550	8.550	4,000	8.5502	-3.39%
2016-11-23	0	0.590	0.570	0.590	-	-	120	64	0.5333	8.850	8.550	8.850	-	-	8	8.0001	-1.67%
2016-11-22	0	0.600	0.580	0.600	0.590	0.600	66,055	39,030	0.5909	9.000	8.700	9.000	8.850	9.000	4,404	8.8632	1.69%
2016-11-21	0	0.590	0.570	0.610	-	-	3,600	1,914	0.5317	8.850	8.550	9.150	-	-	240	7.9751	0.00%
2016-11-18	0	0.590	0.580	0.600	0.570	0.590	472,155	269,451	0.5707	8.850	8.700	9.000	8.550	8.850	31,476	8.5604	0.00%
2016-11-17	0	0.590	0.580	0.590	0.590	0.600	84,000	49,680	0.5914	8.850	8.700	8.850	8.850	9.000	5,600	8.8716	1.72%
2016-11-16	0	0.580	0.580	0.600	0.580	0.580	168,504	97,712	0.5799	8.700	8.700	9.000	8.700	8.700	11,233	8.6984	-3.33%
2016-11-15	0	0.600	0.570	0.610	0.580	0.600	354,000	206,040	0.5820	9.000	8.550	9.150	8.700	9.000	23,600	8.7307	1.69%
2016-11-14	0	0.590	0.580	0.610	0.590	0.600	54,990	32,903	0.5983	8.850	8.700	9.150	8.850	9.000	3,666	8.9753	-1.67%
2016-11-11	0	0.600	0.580	0.600	0.590	0.600	318,000	189,300	0.5953	9.000	8.700	9.000	8.850	9.000	21,200	8.9294	1.69%
2016-11-10	0	0.590	0.590	0.600	0.590	0.600	492,000	292,440	0.5944	8.850	8.850	9.000	8.850	9.000	32,799	8.9160	3.51%
2016-11-09	0	0.570	0.560	0.570	0.550	0.580	576,000	325,500	0.5651	8.550	8.400	8.550	8.250	8.700	38,399	8.4767	-3.39%
2016-11-08	0	0.590	0.580	0.590	0.560	0.600	468,000	270,600	0.5782	8.850	8.700	8.850	8.400	9.000	31,199	8.6732	-1.67%
2016-11-07	0	0.600	0.600	0.610	0.580	0.600	204,120	122,346	0.5994	9.000	9.000	9.150	8.700	9.000	13,608	8.9909	0.00%
2016-11-04	0	0.600	0.600	0.620	0.600	0.610	636,360	383,665	0.6029	9.000	9.000	9.300	9.000	9.150	42,423	9.0438	-1.64%
2016-11-03	0	0.610	0.600	0.610	0.600	0.630	1,296,000	791,760	0.6109	9.150	9.000	9.150	9.000	9.450	86,398	9.1641	0.00%
2016-11-02	0	0.610	0.610	0.620	0.610	0.630	528,000	322,620	0.6110	9.150	9.150	9.300	9.150	9.450	35,199	9.1655	-4.69%
2016-11-01	0	0.640	0.620	0.640	0.610	0.640	198,000	123,300	0.6227	9.600	9.300	9.600	9.150	9.600	13,200	9.3411	3.23%
2016-10-31	0	0.620	0.620	0.630	0.610	0.630	288,030	179,417	0.6229	9.300	9.300	9.450	9.150	9.450	19,202	9.3438	-1.59%
2016-10-28	0	0.630	0.620	0.630	0.630	0.640	558,000	353,700	0.6339	9.450	9.300	9.450	9.450	9.600	37,199	9.5082	0.00%
2016-10-27	0	0.630	0.620	0.630	0.620	0.640	325,200	203,988	0.6273	9.450	9.300	9.450	9.300	9.600	21,680	9.4092	0.00%
2016-10-26	0	0.630	0.620	0.640	0.620	0.640	913,568	575,365	0.6298	9.450	9.300	9.600	9.300	9.600	60,903	9.4472	0.00%
2016-10-25	0	0.630	0.620	0.630	0.620	0.660	588,000	376,680	0.6406	9.450	9.300	9.450	9.300	9.900	39,199	9.6094	1.61%
2016-10-24	0	0.620	0.610	0.620	0.610	0.620	264,072	162,281	0.6145	9.300	9.150	9.300	9.150	9.300	17,604	9.2182	0.00%
2016-10-20	0	0.620	0.600	0.620	0.610	0.620	295,200	180,972	0.6130	9.300	9.000	9.300	9.150	9.300	19,680	9.1959	1.64%
2016-10-19	0	0.610	0.610	0.620	0.610	0.630	2,368,800	1,458,098	0.6155	9.150	9.150	9.300	9.150	9.450	157,917	9.2333	-4.69%
2016-10-18	0	0.640	0.630	0.640	0.620	0.640	276,120	174,672	0.6326	9.600	9.450	9.600	9.300	9.600	18,408	9.4891	1.59%
2016-10-17	0	0.630	0.630	0.640	0.630	0.630	30,300	19,083	0.6298	9.450	9.450	9.600	9.450	9.450	2,020	9.4472	-1.56%
2016-10-14	0	0.640	0.630	0.650	0.630	0.640	94,842	60,133	0.6340	9.600	9.450	9.750	9.450	9.600	6,323	9.5107	0.00%
2016-10-13	0	0.640	0.640	0.650	0.640	0.650	378,800	243,068	0.6417	9.600	9.600	9.750	9.600	9.750	25,253	9.6254	0.00%
2016-10-12	0	0.640	0.640	0.650	0.640	0.650	558,014	357,788	0.6412	9.600	9.600	9.750	9.600	9.750	37,200	9.6179	0.00%
2016-10-11	0	0.640	0.640	0.650	0.640	0.660	2,130,000	1,379,760	0.6478	9.600	9.600	9.750	9.600	9.900	141,997	9.7168	1.59%
2016-10-07	0	0.630	0.630	0.640	0.620	0.640	300,360	189,572	0.6311	9.450	9.450	9.600	9.300	9.600	20,024	9.4674	0.00%
2016-10-06	0	0.630	0.630	0.640	0.620	0.650	1,626,240	1,036,884	0.6376	9.450	9.450	9.600	9.300	9.750	108,414	9.5641	3.28%
2016-10-05	0	0.610	0.610	0.620	0.610	0.620	750,000	461,460	0.6153	9.150	9.150	9.300	9.150	9.300	49,999	9.2294	-3.17%
2016-10-04	0	0.630	0.620	0.630	0.610	0.630	486,270	302,857	0.6228	9.450	9.300	9.450	9.150	9.450	32,417	9.3424	1.61%
2016-10-03	0	0.620	0.610	0.630	0.620	0.630	692,640	430,046	0.6209	9.300	9.150	9.450	9.300	9.450	46,175	9.3134	-1.59%
2016-09-30	0	0.630	0.620	0.640	0.620	0.630	444,000	278,520	0.6273	9.450	9.300	9.600	9.300	9.450	29,599	9.4096	0.00%
2016-09-29	0	0.630	0.630	0.640	0.630	0.640	1,188,600	752,760	0.6333	9.450	9.450	9.600	9.450	9.600	79,239	9.4999	-3.08%
2016-09-28	0	0.650	0.640	0.650	0.620	0.650	756,154	479,610	0.6343	9.750	9.600	9.750	9.300	9.750	50,409	9.5143	4.84%
2016-09-27	0	0.620	0.610	0.620	0.600	0.650	4,872,262	2,999,334	0.6156	9.300	9.150	9.300	9.000	9.750	324,811	9.2341	-3.12%
2016-09-26	0	0.640	0.640	0.650	0.630	0.650	1,498,546	969,555	0.6470	9.600	9.600	9.750	9.450	9.750	99,901	9.7051	1.59%
2016-09-23	0	0.630	0.630	0.640	0.630	0.650	1,200,945	765,807	0.6377	9.450	9.450	9.600	9.450	9.750	80,062	9.5652	0.00%
2016-09-22	0	0.630	0.630	0.640	0.630	0.660	3,852,800	2,508,858	0.6512	9.450	9.450	9.600	9.450	9.900	256,849	9.7679	-1.56%
2016-09-21	0	0.640	0.630	0.640	0.620	0.650	4,230,720	2,723,652	0.6438	9.600	9.450	9.600	9.300	9.750	282,043	9.6569	1.59%
2016-09-20	0	0.630	0.630	0.640	0.600	0.640	4,938,480	3,055,903	0.6188	9.450	9.450	9.600	9.000	9.600	329,226	9.2821	0.00%
2016-09-19	0	0.630	0.620	0.630	0.600	0.680	16,941,000	10,591,110	0.6252	9.450	9.300	9.450	9.000	10.20	1,129,379	9.3778	-7.35%
2016-09-15	0	0.680	0.680	0.690	0.650	0.820	23,251,503	16,494,834	0.7094	10.20	10.20	10.35	9.750	12.30	1,550,071	10.641	-16.05%
2016-09-14	1	-	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	12.15	-	-	-	-	0	-	0.00%
2016-09-08	0	0.810	0.810	0.820	0.800	0.820	4,080,577	3,318,878	0.8133	12.15	12.15	12.30	12.00	12.30	272,033	12.200	0.00%
2016-09-07	0	0.810	0.800	0.810	0.800	0.850	3,946,664	3,232,449	0.8190	12.15	12.00	12.15	12.00	12.75	263,106	12.286	0.00%
2016-09-06	0	0.810	0.810	0.820	0.720	0.820	12,937,783	9,993,007	0.7724	12.15	12.15	12.30	10.80	12.30	862,503	11.586	8.00%
2016-09-05	0	0.750	0.750	0.760	0.730	0.760	4,105,566	3,062,064	0.7458	11.25	11.25	11.40	10.95	11.40	273,699	11.188	4.17%
2016-09-02	0	0.720	0.720	0.740	0.690	0.740	7,422,360	5,337,672	0.7191	10.80	10.80	11.10	10.35	11.10	494,815	10.787	4.35%
2016-09-01	0	0.690	0.690	0.700	0.640	0.710	8,094,118	5,490,028	0.6783	10.35	10.35	10.50	9.600	10.65	539,598	10.174	9.52%
2016-08-31	0	0.630	0.630	0.640	0.610	0.660	5,165,382	3,281,264	0.6352	9.450	9.450	9.600	9.150	9.900	344,352	9.5288	5.00%
2016-08-30	0	0.600	0.600	0.610	0.580	0.610	1,602,000	960,720	0.5997	9.000	9.000	9.150	8.700	9.150	106,798	8.9957	0.00%
2016-08-29	0	0.600	0.580	0.600	0.570	0.600	942,003	553,741	0.5878	9.000	8.700	9.000	8.550	9.000	62,799	8.8177	1.69%
2016-08-26	0	0.590	0.580	0.590	0.590	0.600	317,180	188,745	0.5951	8.850	8.700	8.850	8.850	9.000	21,145	8.9263	1.72%
2016-08-25	0	0.580	0.570	0.590	0.570	0.590	672,000	389,820	0.5801	8.700	8.550	8.850	8.550	8.850	44,799	8.7015	-3.33%
2016-08-24	0	0.600	0.580	0.610	0.580	0.600	364,800	215,142	0.5898	9.000	8.700	9.150	8.700	9.000	24,320	8.8465	0.00%
2016-08-23	0	0.600	0.580	0.600	0.570	0.600	1,619,200	955,164	0.5899	9.000	8.700	9.000	8.550	9.000	107,945	8.8486	5.26%
2016-08-22	0	0.570	0.560	0.580	0.570	0.590	376,800	217,896	0.5783	8.550	8.400	8.700	8.550	8.850	25,120	8.6744	1.79%
2016-08-19	0	0.560	0.560	0.570	0.560	0.570	480,000	271,140	0.5649	8.400	8.400	8.550	8.400	8.550	31,999	8.4733	-1.75%
2016-08-18	0	0.570	0.560	0.580	0.570	0.580	713,466	408,197	0.5721	8.550	8.400	8.700	8.550	8.700	47,564	8.5821	1.79%
2016-08-17	0	0.560	0.560	0.570	0.560	0.580	1,770,060	1,011,331	0.5714	8.400	8.400	8.550	8.400	8.700	118,002	8.5705	-5.08%
2016-08-16	0	0.590	0.580	0.600	0.580	0.610	2,238,696	1,336,529	0.5970	8.850	8.700	9.000	8.700	9.150	149,244	8.9554	-3.28%
2016-08-15	0	0.610	0.610	0.620	0.600	0.620	2,670,000	1,620,420	0.6069	9.150	9.150	9.300	9.000	9.300	177,997	9.1037	1.67%
2016-08-12	0	0.600	0.590	0.600	0.570	0.620	4,272,143	2,560,123	0.5993	9.000	8.850	9.000	8.550	9.300	284,804	8.9891	3.45%
2016-08-11	0	0.580	0.570	0.580	0.550	0.590	4,782,743	2,756,206	0.5763	8.700	8.550	8.700	8.250	8.850	318,844	8.6444	3.57%
2016-08-10	0	0.560	0.550	0.560	0.520	0.570	2,924,160	1,610,803	0.5509	8.400	8.250	8.400	7.800	8.550	194,940	8.2631	1.82%
2016-08-09	0	0.550	0.540	0.550	0.530	0.550	1,683,600	909,456	0.5402	8.250	8.100	8.250	7.950	8.250	112,238	8.1029	0.00%
2016-08-08	0	0.550	0.540	0.550	0.530	0.550	1,668,360	894,000	0.5359	8.250	8.100	8.250	7.950	8.250	111,222	8.0380	5.77%
2016-08-05	0	0.520	0.520	0.530	0.520	0.530	2,067,000	1,089,990	0.5273	7.800	7.800	7.950	7.800	7.950	137,797	7.9101	1.96%
2016-08-04	0	0.510	0.510	0.520	0.495	0.530	1,074,725	546,173	0.5082	7.650	7.650	7.800	7.425	7.950	71,647	7.6231	2.00%
2016-08-03	0	0.500	0.495	0.500	0.490	0.510	600,100	302,358	0.5038	7.500	7.425	7.500	7.350	7.650	40,006	7.5578	1.01%
2016-08-01	0	0.495	0.495	0.500	0.490	0.510	715,620	355,764	0.4971	7.425	7.425	7.500	7.350	7.650	47,707	7.4573	1.02%
2016-07-29	0	0.490	0.480	0.490	0.480	0.490	630,360	307,249	0.4874	7.350	7.200	7.350	7.200	7.350	42,023	7.3114	-2.00%
2016-07-28	0	0.500	0.485	0.510	0.490	0.500	1,404,992	694,716	0.4945	7.500	7.275	7.650	7.350	7.500	93,664	7.4171	-1.96%
2016-07-27	0	0.510	0.500	0.510	0.500	0.520	1,812,816	918,511	0.5067	7.650	7.500	7.650	7.500	7.800	120,852	7.6003	0.00%
2016-07-26	0	0.510	0.500	0.510	0.500	0.520	2,127,600	1,082,400	0.5087	7.650	7.500	7.650	7.500	7.800	141,837	7.6313	0.00%
2016-07-25	0	0.510	0.500	0.520	0.500	0.540	1,369,230	698,996	0.5105	7.650	7.500	7.800	7.500	8.100	91,280	7.6577	-3.77%
2016-07-22	0	0.530	0.520	0.530	0.520	0.570	10,876,462	5,885,482	0.5411	7.950	7.800	7.950	7.800	8.550	725,084	8.1170	8.16%
2016-07-21	1	-	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	7.350	-	-	-	-	0	-	0.00%
2016-07-19	0	0.490	0.485	0.495	0.480	0.520	1,532,970	754,086	0.4919	7.350	7.275	7.425	7.200	7.800	102,196	7.3788	-5.77%
2016-07-18	0	0.520	0.510	0.520	0.480	0.520	3,969,400	2,000,155	0.5039	7.800	7.650	7.800	7.200	7.800	264,622	7.5585	11.83%
2016-07-15	0	0.465	0.465	0.470	0.440	0.470	1,074,000	496,410	0.4622	6.975	6.975	7.050	6.600	7.050	71,599	6.9332	-2.11%
2016-07-14	0	0.475	0.460	0.475	0.460	0.475	726,680	340,339	0.4683	7.125	6.900	7.125	6.900	7.125	48,444	7.0253	3.26%
2016-07-13	0	0.460	0.455	0.465	0.455	0.460	61,622	28,087	0.4558	6.900	6.825	6.975	6.825	6.900	4,108	6.8371	0.00%
2016-07-12	0	0.460	0.450	0.465	0.430	0.465	849,274	388,104	0.4570	6.900	6.750	6.975	6.450	6.975	56,617	6.8549	5.75%
2016-07-11	0	0.435	0.435	0.440	0.435	0.445	818,400	359,898	0.4398	6.525	6.525	6.600	6.525	6.675	54,559	6.5965	-2.25%
2016-07-08	0	0.445	0.415	0.445	0.440	0.445	150,000	66,600	0.4440	6.675	6.225	6.675	6.600	6.675	10,000	6.6601	0.00%
2016-07-07	0	0.445	0.440	0.455	-	-	14	5	0.3571	6.675	6.600	6.825	-	-	1	5.3572	0.00%
2016-07-06	0	0.445	0.445	0.470	0.435	0.440	1,308,000	575,070	0.4397	6.675	6.675	7.050	6.525	6.600	87,198	6.5950	1.14%
2016-07-05	0	0.440	0.440	0.455	0.435	0.445	439,272	193,280	0.4400	6.600	6.600	6.825	6.525	6.675	29,284	6.6001	0.00%
2016-07-04	0	0.440	0.440	0.450	0.440	0.445	408,030	180,492	0.4423	6.600	6.600	6.750	6.600	6.675	27,201	6.6354	-2.22%
2016-06-30	0	0.450	0.450	0.455	0.445	0.450	636,000	283,200	0.4453	6.750	6.750	6.825	6.675	6.750	42,399	6.6794	-1.10%
2016-06-29	0	0.455	0.440	0.455	-	-	0	0	-	6.825	6.600	6.825	-	-	0	-	0.00%
2016-06-28	0	0.455	0.445	0.455	0.440	0.455	319,800	142,326	0.4450	6.825	6.675	6.825	6.600	6.825	21,320	6.6758	-2.15%
2016-06-27	0	0.465	0.435	0.465	0.440	0.465	246,030	110,772	0.4502	6.975	6.525	6.975	6.600	6.975	16,402	6.7537	3.33%
2016-06-24	0	0.450	0.440	0.450	0.435	0.450	246,014	108,875	0.4426	6.750	6.600	6.750	6.525	6.750	16,401	6.6385	-3.23%
2016-06-23	0	0.465	0.455	0.470	0.450	0.465	126,600	57,342	0.4529	6.975	6.825	7.050	6.750	6.975	8,440	6.7942	-1.06%
2016-06-22	0	0.470	0.465	0.470	0.460	0.485	1,536,240	720,196	0.4688	7.050	6.975	7.050	6.900	7.275	102,414	7.0322	1.08%
2016-06-21	0	0.465	0.460	0.465	0.465	0.485	1,434,000	668,880	0.4664	6.975	6.900	6.975	6.975	7.275	95,598	6.9968	-1.06%
2016-06-20	0	0.470	0.470	0.480	0.460	0.460	60,000	27,600	0.4600	7.050	7.050	7.200	6.900	6.900	4,000	6.9001	2.17%
2016-06-17	0	0.460	0.450	0.460	-	-	0	0	-	6.900	6.750	6.900	-	-	0	-	0.00%
2016-06-16	0	0.460	0.445	0.460	0.445	0.465	588,000	264,180	0.4493	6.900	6.675	6.900	6.675	6.975	39,199	6.7394	0.00%
2016-06-15	0	0.460	0.460	0.470	0.460	0.470	169,440	77,973	0.4602	6.900	6.900	7.050	6.900	7.050	11,296	6.9028	0.00%
2016-06-14	0	0.460	0.455	0.480	0.460	0.460	12,044	5,539	0.4599	6.900	6.825	7.200	6.900	6.900	803	6.8986	0.00%
2016-06-13	0	0.460	0.460	0.465	0.455	0.470	348,060	160,376	0.4608	6.900	6.900	6.975	6.825	7.050	23,204	6.9117	-4.17%
2016-06-10	0	0.480	0.480	0.490	0.480	0.490	258,000	124,290	0.4817	7.200	7.200	7.350	7.200	7.350	17,200	7.2263	-2.04%
2016-06-08	0	0.490	0.490	0.500	0.490	0.500	80,704	39,964	0.4952	7.350	7.350	7.500	7.350	7.500	5,380	7.4280	-2.00%
2016-06-07	0	0.500	0.500	0.510	0.495	0.500	394,860	196,307	0.4972	7.500	7.500	7.650	7.425	7.500	26,324	7.4575	2.04%
2016-06-06	0	0.490	0.485	0.495	0.490	0.510	150,000	74,100	0.4940	7.350	7.275	7.425	7.350	7.650	10,000	7.4101	-2.00%
2016-06-03	0	0.500	0.495	0.510	0.485	0.500	1,718,400	848,271	0.4936	7.500	7.425	7.650	7.275	7.500	114,558	7.4047	0.00%
2016-06-02	0	0.500	0.490	0.500	0.480	0.500	479,940	234,512	0.4886	7.500	7.350	7.500	7.200	7.500	31,995	7.3296	1.01%
2016-06-01	0	0.495	0.490	0.495	0.485	0.495	162,000	79,650	0.4917	7.425	7.350	7.425	7.275	7.425	10,800	7.3751	1.02%
2016-05-31	0	0.490	0.485	0.490	0.490	0.510	1,768,034	878,089	0.4966	7.350	7.275	7.350	7.350	7.650	117,867	7.4498	0.00%
2016-05-30	0	0.490	0.480	0.490	0.485	0.510	1,062,000	518,910	0.4886	7.350	7.200	7.350	7.275	7.650	70,799	7.3294	-3.92%
2016-05-27	0	0.510	0.510	0.520	0.490	0.510	522,000	262,260	0.5024	7.650	7.650	7.800	7.350	7.650	34,799	7.5363	2.00%
2016-05-26	0	0.500	0.485	0.500	-	-	0	0	-	7.500	7.275	7.500	-	-	0	-	0.00%
2016-05-25	0	0.500	0.480	0.500	0.490	0.530	894,104	445,459	0.4982	7.500	7.200	7.500	7.350	7.950	59,606	7.4734	1.01%
2016-05-24	0	0.495	0.480	0.495	-	-	0	0	-	7.425	7.200	7.425	-	-	0	-	-1.00%
2016-05-23	0	0.500	0.480	0.500	0.475	0.510	1,044,000	504,120	0.4829	7.500	7.200	7.500	7.125	7.650	69,599	7.2432	2.04%
2016-05-20	0	0.490	0.485	0.490	0.470	0.490	180,000	85,800	0.4767	7.350	7.275	7.350	7.050	7.350	12,000	7.1501	0.00%
2016-05-19	0	0.490	0.490	0.500	0.490	0.500	150,000	73,860	0.4924	7.350	7.350	7.500	7.350	7.500	10,000	7.3861	-2.00%
2016-05-18	0	0.500	0.490	0.500	0.490	0.500	831,734	409,844	0.4928	7.500	7.350	7.500	7.350	7.500	55,448	7.3915	0.00%
2016-05-17	0	0.500	0.490	0.510	0.495	0.510	480,000	239,160	0.4983	7.500	7.350	7.650	7.425	7.650	31,999	7.4739	-1.96%
2016-05-16	0	0.510	0.500	0.520	0.490	0.520	702,000	355,800	0.5068	7.650	7.500	7.800	7.350	7.800	46,799	7.6027	2.00%
2016-05-13	0	0.500	0.480	0.500	-	-	300	138	0.4600	7.500	7.200	7.500	-	-	20	6.9001	0.00%
2016-05-12	0	0.500	0.490	0.510	0.500	0.500	198,164	99,077	0.5000	7.500	7.350	7.650	7.500	7.500	13,211	7.4998	0.00%
2016-05-11	0	0.500	0.495	0.500	0.490	0.510	1,150,800	573,384	0.4982	7.500	7.425	7.500	7.350	7.650	76,719	7.4739	-1.96%
2016-05-10	0	0.510	0.500	0.520	0.490	0.510	738,000	372,060	0.5041	7.650	7.500	7.800	7.350	7.650	49,199	7.5623	0.00%
2016-05-09	0	0.510	0.510	0.520	0.510	0.510	708,021	375,009	0.5297	7.650	7.650	7.800	7.650	7.650	47,201	7.9450	-3.77%
2016-05-06	0	0.530	0.510	0.540	0.500	0.530	240,030	122,474	0.5102	7.950	7.650	8.100	7.500	7.950	16,002	7.6538	0.00%
2016-05-05	0	0.530	0.510	0.530	0.500	0.530	132,000	68,520	0.5191	7.950	7.650	7.950	7.500	7.950	8,800	7.7865	1.92%
2016-05-04	0	0.520	0.510	0.530	0.500	0.520	360,000	184,080	0.5113	7.800	7.650	7.950	7.500	7.800	24,000	7.6701	1.96%
2016-05-03	0	0.510	0.500	0.510	0.500	0.510	930,000	472,500	0.5081	7.650	7.500	7.650	7.500	7.650	61,999	7.6211	0.00%
2016-04-29	0	0.510	0.510	0.530	0.510	0.530	600,000	313,260	0.5221	7.650	7.650	7.950	7.650	7.950	39,999	7.8316	-3.77%
2016-04-28	0	0.530	0.520	0.530	0.510	0.530	1,236,000	649,320	0.5253	7.950	7.800	7.950	7.650	7.950	82,398	7.8802	1.92%
2016-04-27	0	0.520	0.520	0.530	0.520	0.530	372,060	196,290	0.5276	7.800	7.800	7.950	7.800	7.950	24,804	7.9138	-3.70%
2016-04-26	0	0.540	0.530	0.550	0.520	0.540	1,126,200	597,360	0.5304	8.100	7.950	8.250	7.800	8.100	75,079	7.9565	0.00%
2016-04-25	0	0.540	0.530	0.550	0.530	0.560	1,591,272	870,794	0.5472	8.100	7.950	8.250	7.950	8.400	106,083	8.2086	-5.26%
2016-04-22	0	0.570	0.560	0.580	0.550	0.580	1,722,000	972,900	0.5650	8.550	8.400	8.700	8.250	8.700	114,798	8.4749	-1.72%
2016-04-21	0	0.580	0.560	0.580	0.550	0.590	2,993,640	1,731,408	0.5784	8.700	8.400	8.700	8.250	8.850	199,572	8.6756	3.57%
2016-04-20	0	0.560	0.550	0.560	0.550	0.570	1,242,000	696,060	0.5604	8.400	8.250	8.400	8.250	8.550	82,798	8.4067	-3.45%
2016-04-19	0	0.580	0.570	0.590	0.550	0.590	2,571,001	1,463,370	0.5692	8.700	8.550	8.850	8.250	8.850	171,397	8.5379	7.41%
2016-04-18	0	0.540	0.530	0.540	0.530	0.550	530,584	285,272	0.5377	8.100	7.950	8.100	7.950	8.250	35,372	8.0650	-1.82%
2016-04-15	0	0.550	0.550	0.560	0.540	0.550	780,687	426,784	0.5467	8.250	8.250	8.400	8.100	8.250	52,045	8.2003	0.00%
2016-04-14	0	0.550	0.550	0.560	0.540	0.600	1,464,000	826,080	0.5643	8.250	8.250	8.400	8.100	9.000	97,598	8.4641	-5.17%
2016-04-13	0	0.580	0.570	0.590	0.530	0.580	7,875,000	4,382,280	0.5565	8.700	8.550	8.850	7.950	8.700	524,990	8.3474	11.54%
2016-04-12	0	0.520	0.520	0.530	0.510	0.540	917,900	478,448	0.5212	7.800	7.800	7.950	7.650	8.100	61,192	7.8188	-3.70%
2016-04-11	0	0.540	0.540	0.550	0.530	0.560	1,524,000	832,140	0.5460	8.100	8.100	8.250	7.950	8.400	101,598	8.1905	1.89%
2016-04-08	0	0.530	0.520	0.530	0.520	0.540	462,000	246,600	0.5338	7.950	7.800	7.950	7.800	8.100	30,799	8.0066	-1.85%
2016-04-07	0	0.540	0.520	0.540	0.530	0.550	1,023,600	557,256	0.5444	8.100	7.800	8.100	7.950	8.250	68,239	8.1663	-5.26%
2016-04-06	0	0.570	0.560	0.570	0.540	0.580	996,900	562,968	0.5647	8.550	8.400	8.550	8.100	8.700	66,459	8.4709	3.64%
2016-04-05	0	0.550	0.540	0.550	0.520	0.570	1,446,000	795,480	0.5501	8.250	8.100	8.250	7.800	8.550	96,398	8.2520	3.77%
2016-04-01	0	0.530	0.530	0.540	0.510	0.570	3,094,140	1,678,501	0.5425	7.950	7.950	8.100	7.650	8.550	206,272	8.1373	3.92%
2016-03-31	0	0.510	0.510	0.520	0.510	0.550	1,692,000	891,180	0.5267	7.650	7.650	7.800	7.650	8.250	112,798	7.9007	-7.27%
2016-03-30	0	0.550	0.550	0.560	0.550	0.660	8,382,000	4,811,580	0.5740	8.250	8.250	8.400	8.250	9.900	558,790	8.6107	-15.38%
2016-03-29	0	0.650	0.640	0.650	0.550	0.650	12,191,429	7,422,751	0.6088	9.750	9.600	9.750	8.250	9.750	812,747	9.1329	16.07%
2016-03-24	0	0.560	0.550	0.570	0.495	0.560	9,381,891	5,058,283	0.5392	8.400	8.250	8.550	7.425	8.400	625,448	8.0875	12.00%
2016-03-23	0	0.500	0.485	0.500	0.480	0.510	1,038,600	515,082	0.4959	7.500	7.275	7.500	7.200	7.650	69,239	7.4392	4.17%
2016-03-22	0	0.480	0.470	0.485	0.475	0.500	954,282	465,702	0.4880	7.200	7.050	7.275	7.125	7.500	63,618	7.3203	-5.88%
2016-03-21	0	0.510	0.500	0.520	0.475	0.510	1,969,380	986,160	0.5007	7.650	7.500	7.800	7.125	7.650	131,290	7.5113	2.00%
2016-03-18	0	0.500	0.485	0.510	0.460	0.510	3,705,000	1,755,150	0.4737	7.500	7.275	7.650	6.900	7.650	246,995	7.1060	14.94%
2016-03-17	0	0.435	0.425	0.440	0.425	0.445	524,400	228,084	0.4349	6.525	6.375	6.600	6.375	6.675	34,959	6.5243	4.82%
2016-03-16	0	0.415	0.410	0.420	0.415	0.415	93,000	38,550	0.4145	6.225	6.150	6.300	6.225	6.225	6,200	6.2179	-1.19%
2016-03-15	0	0.420	0.420	0.425	0.420	0.425	174,000	73,290	0.4212	6.300	6.300	6.375	6.300	6.375	11,600	6.3182	-1.18%
2016-03-14	0	0.425	0.420	0.425	0.410	0.450	1,424,716	594,065	0.4170	6.375	6.300	6.375	6.150	6.750	94,979	6.2547	-3.41%
2016-03-11	0	0.440	0.445	0.450	0.440	0.440	12,044	5,298	0.4399	6.600	6.675	6.750	6.600	6.600	803	6.5984	-2.22%
2016-03-10	0	0.450	0.435	0.450	-	-	1,200	480	0.4000	6.750	6.525	6.750	-	-	80	6.0001	0.00%
2016-03-09	0	0.450	0.435	0.450	-	-	0	0	-	6.750	6.525	6.750	-	-	0	-	0.00%
2016-03-08	0	0.450	0.440	0.450	0.440	0.450	18,000	7,980	0.4433	6.750	6.600	6.750	6.600	6.750	1,200	6.6501	0.00%
2016-03-07	0	0.450	0.435	0.450	0.435	0.450	96,000	42,750	0.4453	6.750	6.525	6.750	6.525	6.750	6,400	6.6798	2.27%
2016-03-04	0	0.440	0.435	0.445	0.430	0.455	87,359	38,157	0.4368	6.600	6.525	6.675	6.450	6.825	5,824	6.5519	2.33%
2016-03-03	0	0.430	0.430	0.440	0.430	0.440	132,000	57,600	0.4364	6.450	6.450	6.600	6.450	6.600	8,800	6.5456	-3.37%
2016-03-02	0	0.445	0.425	0.445	0.410	0.450	1,224,000	534,270	0.4365	6.675	6.375	6.675	6.150	6.750	81,598	6.5475	12.66%
2016-03-01	0	0.395	0.395	0.415	0.395	0.415	114,000	45,450	0.3987	5.925	5.925	6.225	5.925	6.225	7,600	5.9804	-1.25%
2016-02-29	0	0.400	0.400	0.410	0.400	0.400	102,500	40,990	0.3999	6.000	6.000	6.150	6.000	6.000	6,833	5.9986	-1.23%
2016-02-26	0	0.405	0.405	0.415	0.400	0.415	582,400	236,434	0.4060	6.075	6.075	6.225	6.000	6.225	38,826	6.0896	0.00%
2016-02-25	0	0.405	0.400	0.410	0.400	0.440	816,360	334,110	0.4093	6.075	6.000	6.150	6.000	6.600	54,423	6.1391	-3.57%
2016-02-24	0	0.420	0.410	0.425	0.400	0.425	606,360	247,006	0.4074	6.300	6.150	6.375	6.000	6.375	40,423	6.1105	5.00%
2016-02-23	0	0.400	0.400	0.420	0.400	0.410	522,000	210,570	0.4034	6.000	6.000	6.300	6.000	6.150	34,799	6.0510	-1.23%
2016-02-22	0	0.405	0.405	0.425	0.400	0.415	444,000	179,250	0.4037	6.075	6.075	6.375	6.000	6.225	29,599	6.0559	-2.41%
2016-02-19	0	0.415	0.385	0.420	-	-	0	0	-	6.225	5.775	6.300	-	-	0	-	0.00%
2016-02-18	0	0.415	0.405	0.415	0.410	0.420	18,030	7,511	0.4166	6.225	6.075	6.225	6.150	6.300	1,202	6.2489	3.75%
2016-02-17	0	0.400	0.400	0.415	0.400	0.415	552,000	225,870	0.4092	6.000	6.000	6.225	6.000	6.225	36,799	6.1379	-3.61%
2016-02-16	0	0.415	0.410	0.420	-	-	74	28	0.3784	6.225	6.150	6.300	-	-	5	5.6758	0.00%
2016-02-15	0	0.415	0.405	0.415	0.395	0.415	25,044	10,117	0.4040	6.225	6.075	6.225	5.925	6.225	1,670	6.0596	-1.19%
2016-02-12	0	0.420	0.385	0.420	-	-	400	146	0.3650	6.300	5.775	6.300	-	-	27	5.4751	0.00%
2016-02-11	0	0.420	0.390	0.420	-	-	72	26	0.3611	6.300	5.850	6.300	-	-	5	5.4168	0.00%
2016-02-05	0	0.420	0.410	0.420	0.400	0.420	156,240	64,047	0.4099	6.300	6.150	6.300	6.000	6.300	10,416	6.1490	3.70%
2016-02-04	0	0.405	0.405	0.415	-	-	0	0	-	6.075	6.075	6.225	-	-	0	-	0.00%
2016-02-03	0	0.405	0.395	0.405	0.385	0.405	1,410,000	555,090	0.3937	6.075	5.925	6.075	5.775	6.075	93,998	5.9053	-1.22%
2016-02-02	0	0.410	0.405	0.420	0.405	0.425	149,251	62,136	0.4163	6.150	6.075	6.300	6.075	6.375	9,950	6.2449	1.23%
2016-02-01	0	0.405	0.390	0.420	0.390	0.410	126,000	50,700	0.4024	6.075	5.850	6.300	5.850	6.150	8,400	6.0358	-3.57%
2016-01-29	0	0.420	0.405	0.435	0.400	0.435	1,092,000	466,680	0.4274	6.300	6.075	6.525	6.000	6.525	72,799	6.4106	-1.18%
2016-01-28	0	0.425	0.390	0.425	-	-	0	0	-	6.375	5.850	6.375	-	-	0	-	-1.16%
2016-01-27	0	0.430	0.410	0.430	0.400	0.430	102,000	43,020	0.4218	6.450	6.150	6.450	6.000	6.450	6,800	6.3266	7.50%
2016-01-26	0	0.400	0.385	0.410	-	-	0	0	-	6.000	5.775	6.150	-	-	0	-	0.00%
2016-01-25	0	0.400	0.380	0.420	0.400	0.420	72,000	28,920	0.4017	6.000	5.700	6.300	6.000	6.300	4,800	6.0251	-3.61%
2016-01-22	0	0.415	0.400	0.415	0.400	0.420	192,000	77,340	0.4028	6.225	6.000	6.225	6.000	6.300	12,800	6.0423	3.75%
2016-01-21	0	0.400	0.390	0.400	0.400	0.425	264,000	109,020	0.4130	6.000	5.850	6.000	6.000	6.375	17,600	6.1944	-3.61%
2016-01-20	0	0.415	0.415	0.430	0.415	0.420	516,000	215,790	0.4182	6.225	6.225	6.450	6.225	6.300	34,399	6.2731	-5.68%
2016-01-19	0	0.440	0.420	0.440	0.420	0.440	258,120	109,550	0.4244	6.600	6.300	6.600	6.300	6.600	17,208	6.3663	-2.22%
2016-01-18	0	0.450	0.430	0.455	0.450	0.450	120,000	54,000	0.4500	6.750	6.450	6.825	6.750	6.750	8,000	6.7501	0.00%
2016-01-15	0	0.450	0.430	0.465	0.430	0.460	84,000	36,630	0.4361	6.750	6.450	6.975	6.450	6.900	5,600	6.5412	-2.17%
2016-01-14	0	0.460	0.440	0.460	0.440	0.460	114,000	51,180	0.4489	6.900	6.600	6.900	6.600	6.900	7,600	6.7343	0.00%
2016-01-13	0	0.460	0.445	0.460	0.445	0.465	102,000	45,510	0.4462	6.900	6.675	6.900	6.675	6.975	6,800	6.6928	6.98%
2016-01-12	0	0.430	0.430	0.445	0.430	0.460	330,000	144,540	0.4380	6.450	6.450	6.675	6.450	6.900	22,000	6.5701	-1.15%
2016-01-11	0	0.435	0.435	0.450	0.435	0.465	422,400	188,778	0.4469	6.525	6.525	6.750	6.525	6.975	28,159	6.7039	-4.40%
2016-01-08	0	0.455	0.450	0.460	0.455	0.465	1,110,000	510,420	0.4598	6.825	6.750	6.900	6.825	6.975	73,999	6.8977	2.25%
2016-01-07	0	0.445	0.445	0.455	0.440	0.470	2,412,000	1,089,240	0.4516	6.675	6.675	6.825	6.600	7.050	160,797	6.7740	-8.25%
2016-01-06	0	0.485	0.475	0.485	0.480	0.510	114,240	55,070	0.4821	7.275	7.125	7.275	7.200	7.650	7,616	7.2310	0.00%
2016-01-05	0	0.485	0.485	0.490	0.480	0.480	24,000	11,520	0.4800	7.275	7.275	7.350	7.200	7.200	1,600	7.2001	0.00%
2016-01-04	0	0.485	0.470	0.485	0.485	0.490	620,900	303,260	0.4884	7.275	7.050	7.275	7.275	7.350	41,393	7.3264	-3.00%
2015-12-31	0	0.500	0.495	0.500	0.495	0.500	67,488	33,406	0.4950	7.500	7.425	7.500	7.425	7.500	4,499	7.4250	-1.96%
2015-12-30	0	0.510	0.500	0.520	0.500	0.520	2,742,360	1,403,936	0.5119	7.650	7.500	7.800	7.500	7.800	182,821	7.6793	0.00%
2015-12-29	0	0.510	0.495	0.510	0.460	0.510	2,588,997	1,288,408	0.4976	7.650	7.425	7.650	6.900	7.650	172,597	7.4649	10.87%
2015-12-28	0	0.460	0.460	0.470	0.460	0.465	24,854	11,325	0.4557	6.900	6.900	7.050	6.900	6.975	1,657	6.8350	-3.16%
2015-12-24	0	0.475	0.460	0.480	0.475	0.495	156,000	74,220	0.4758	7.125	6.900	7.200	7.125	7.425	10,400	7.1367	3.26%
2015-12-23	0	0.460	0.450	0.470	0.460	0.460	18,420	8,464	0.4595	6.900	6.750	7.050	6.900	6.900	1,228	6.8926	0.00%
2015-12-22	0	0.460	0.455	0.470	0.460	0.480	594,044	281,179	0.4733	6.900	6.825	7.050	6.900	7.200	39,602	7.1001	-1.08%
2015-12-21	0	0.465	0.455	0.470	0.465	0.465	6,000	2,790	0.4650	6.975	6.825	7.050	6.975	6.975	400	6.9751	1.09%
2015-12-18	0	0.460	0.445	0.460	0.440	0.460	132,312	60,009	0.4535	6.900	6.675	6.900	6.600	6.900	8,821	6.8033	4.55%
2015-12-17	0	0.440	0.440	0.450	0.440	0.460	72,000	32,130	0.4463	6.600	6.600	6.750	6.600	6.900	4,800	6.6939	-2.22%
2015-12-16	0	0.450	0.450	0.455	0.430	0.450	15,000	6,495	0.4330	6.750	6.750	6.825	6.450	6.750	1,000	6.4951	2.27%
2015-12-15	0	0.440	0.440	0.455	0.425	0.455	794,760	350,271	0.4407	6.600	6.600	6.825	6.375	6.825	52,983	6.6110	1.15%
2015-12-14	0	0.435	0.425	0.440	0.420	0.440	474,628	203,627	0.4290	6.525	6.375	6.600	6.300	6.600	31,641	6.4355	-4.40%
2015-12-11	0	0.455	0.445	0.460	0.445	0.455	150,060	67,705	0.4512	6.825	6.675	6.900	6.675	6.825	10,004	6.7679	1.11%
2015-12-10	0	0.450	0.445	0.455	0.445	0.495	894,696	410,406	0.4587	6.750	6.675	6.825	6.675	7.425	59,645	6.8808	-2.17%
2015-12-09	0	0.460	0.460	0.475	0.460	0.470	331,800	154,140	0.4646	6.900	6.900	7.125	6.900	7.050	22,120	6.9685	-4.17%
2015-12-08	0	0.480	0.465	0.480	0.470	0.485	96,000	45,690	0.4759	7.200	6.975	7.200	7.050	7.275	6,400	7.1392	-2.04%
2015-12-07	0	0.490	0.480	0.490	0.475	0.490	240,000	115,200	0.4800	7.350	7.200	7.350	7.125	7.350	16,000	7.2001	-1.01%
2015-12-04	0	0.495	0.485	0.495	0.485	0.500	654,960	324,571	0.4956	7.425	7.275	7.425	7.275	7.500	43,663	7.4335	0.00%
2015-12-03	0	0.495	0.475	0.495	0.475	0.495	12,000	5,820	0.4850	7.425	7.125	7.425	7.125	7.425	800	7.2751	1.02%
2015-12-02	0	0.490	0.470	0.490	-	-	0	0	-	7.350	7.050	7.350	-	-	0	-	-1.01%
2015-12-01	0	0.495	0.470	0.495	0.460	0.495	244,564	116,998	0.4784	7.425	7.050	7.425	6.900	7.425	16,304	7.1760	5.32%
2015-11-30	0	0.470	0.460	0.470	0.460	0.480	183,360	85,778	0.4678	7.050	6.900	7.050	6.900	7.200	12,224	7.0173	0.00%
2015-11-27	0	0.470	0.470	0.480	0.470	0.475	276,000	130,680	0.4735	7.050	7.050	7.200	7.050	7.125	18,400	7.1023	-5.05%
2015-11-26	0	0.495	0.475	0.495	0.475	0.495	504,090	242,080	0.4802	7.425	7.125	7.425	7.125	7.425	33,605	7.2036	3.13%
2015-11-25	0	0.480	0.480	0.495	0.480	0.500	426,000	208,800	0.4901	7.200	7.200	7.425	7.200	7.500	28,399	7.3523	1.05%
2015-11-24	0	0.475	0.475	0.485	0.470	0.495	513,800	244,977	0.4768	7.125	7.125	7.275	7.050	7.425	34,253	7.1521	-1.04%
2015-11-23	0	0.480	0.480	0.485	0.480	0.480	451,710	216,786	0.4799	7.200	7.200	7.275	7.200	7.200	30,113	7.1990	-2.04%
2015-11-20	0	0.490	0.485	0.490	0.480	0.490	366,016	177,187	0.4841	7.350	7.275	7.350	7.200	7.350	24,401	7.2616	1.03%
2015-11-19	0	0.485	0.485	0.490	0.480	0.495	522,030	253,877	0.4863	7.275	7.275	7.350	7.200	7.425	34,801	7.2950	-3.00%
2015-11-18	0	0.500	0.485	0.500	0.490	0.500	126,016	61,807	0.4905	7.500	7.275	7.500	7.350	7.500	8,401	7.3572	0.00%
2015-11-17	0	0.500	0.490	0.500	0.485	0.500	285,000	140,445	0.4928	7.500	7.350	7.500	7.275	7.500	19,000	7.3920	4.17%
2015-11-16	0	0.480	0.480	0.500	0.480	0.490	822,168	399,228	0.4856	7.200	7.200	7.500	7.200	7.350	54,810	7.2838	-4.00%
2015-11-13	0	0.500	0.495	0.510	0.500	0.510	354,070	177,213	0.5005	7.500	7.425	7.650	7.500	7.650	23,604	7.5077	-1.96%
2015-11-12	0	0.510	0.510	0.520	0.500	0.510	105,667	53,734	0.5085	7.650	7.650	7.800	7.500	7.650	7,044	7.6280	0.00%
2015-11-11	0	0.510	0.500	0.520	0.500	0.510	1,032,405	524,654	0.5082	7.650	7.500	7.800	7.500	7.650	68,826	7.6229	0.00%
2015-11-10	0	0.510	0.510	0.520	0.500	0.530	481,152	245,712	0.5107	7.650	7.650	7.800	7.500	7.950	32,076	7.6603	-3.77%
2015-11-09	0	0.530	0.510	0.530	0.510	0.530	400,874	207,407	0.5174	7.950	7.650	7.950	7.650	7.950	26,724	7.7610	1.92%
2015-11-06	0	0.520	0.520	0.530	0.490	0.530	1,614,600	836,182	0.5179	7.800	7.800	7.950	7.350	7.950	107,638	7.7685	4.00%
2015-11-05	0	0.500	0.495	0.510	0.495	0.500	570,016	284,347	0.4988	7.500	7.425	7.650	7.425	7.500	38,000	7.4827	0.00%
2015-11-04	0	0.500	0.500	0.510	0.490	0.530	3,894,414	1,970,662	0.5060	7.500	7.500	7.650	7.350	7.950	259,623	7.5905	3.09%
2015-11-03	0	0.485	0.480	0.500	0.485	0.490	192,128	93,208	0.4851	7.275	7.200	7.500	7.275	7.350	12,808	7.2772	0.00%
2015-11-02	0	0.485	0.485	0.490	0.485	0.490	1,179,026	573,268	0.4862	7.275	7.275	7.350	7.275	7.350	78,600	7.2935	-3.00%
2015-10-30	0	0.500	0.495	0.500	0.500	0.500	246,000	123,000	0.5000	7.500	7.425	7.500	7.500	7.500	16,400	7.5001	0.00%
2015-10-29	0	0.500	0.500	0.510	0.500	0.510	276,000	138,120	0.5004	7.500	7.500	7.650	7.500	7.650	18,400	7.5067	0.00%
2015-10-28	0	0.500	0.500	0.510	0.500	0.510	449,724	226,576	0.5038	7.500	7.500	7.650	7.500	7.650	29,981	7.5573	-1.96%
2015-10-27	0	0.510	0.500	0.520	0.500	0.510	258,000	131,100	0.5081	7.650	7.500	7.800	7.500	7.650	17,200	7.6222	0.00%
2015-10-26	0	0.510	0.500	0.520	0.500	0.520	837,000	427,350	0.5106	7.650	7.500	7.800	7.500	7.800	55,799	7.6587	-3.77%
2015-10-23	0	0.530	0.520	0.530	0.530	0.530	756,997	401,178	0.5300	7.950	7.800	7.950	7.950	7.950	50,466	7.9495	1.92%
2015-10-22	0	0.520	0.520	0.530	0.510	0.520	132,000	68,580	0.5195	7.800	7.800	7.950	7.650	7.800	8,800	7.7933	0.00%
2015-10-20	0	0.520	0.520	0.530	0.520	0.530	810,000	426,000	0.5259	7.800	7.800	7.950	7.800	7.950	53,999	7.8890	-3.70%
2015-10-19	0	0.540	0.540	0.550	0.540	0.560	1,637,124	893,904	0.5460	8.100	8.100	8.250	8.100	8.400	109,140	8.1905	0.00%
2015-10-16	0	0.540	0.530	0.550	0.530	0.560	690,000	370,740	0.5373	8.100	7.950	8.250	7.950	8.400	45,999	8.0597	-1.82%
2015-10-15	0	0.550	0.540	0.550	0.520	0.550	2,598,472	1,383,731	0.5325	8.250	8.100	8.250	7.800	8.250	173,228	7.9879	3.77%
2015-10-14	0	0.530	0.530	0.540	0.530	0.550	1,494,360	806,823	0.5399	7.950	7.950	8.100	7.950	8.250	99,622	8.0988	-5.36%
2015-10-13	0	0.560	0.560	0.580	0.550	0.580	1,902,000	1,065,660	0.5603	8.400	8.400	8.700	8.250	8.700	126,798	8.4044	-1.75%
2015-10-12	0	0.570	0.560	0.570	0.530	0.570	3,689,562	2,052,964	0.5564	8.550	8.400	8.550	7.950	8.550	245,966	8.3465	5.56%
2015-10-09	0	0.540	0.530	0.540	0.530	0.560	3,423,349	1,859,394	0.5432	8.100	7.950	8.100	7.950	8.400	228,219	8.1474	1.89%
2015-10-08	0	0.530	0.520	0.540	0.520	0.540	1,750,805	936,674	0.5350	7.950	7.800	8.100	7.800	8.100	116,718	8.0251	0.00%
2015-10-07	0	0.530	0.530	0.540	0.500	0.540	6,316,238	3,329,334	0.5271	7.950	7.950	8.100	7.500	8.100	421,075	7.9068	6.00%
2015-10-06	0	0.500	0.500	0.510	0.500	0.520	666,954	338,237	0.5071	7.500	7.500	7.650	7.500	7.800	44,463	7.6072	0.00%
2015-10-05	0	0.500	0.500	0.510	0.495	0.530	3,615,000	1,840,830	0.5092	7.500	7.500	7.650	7.425	7.950	240,995	7.6384	0.00%
2015-10-02	0	0.500	0.495	0.500	0.490	0.510	858,074	429,065	0.5000	7.500	7.425	7.500	7.350	7.650	57,204	7.5006	1.01%
2015-09-30	0	0.495	0.485	0.495	0.480	0.495	552,030	269,323	0.4879	7.425	7.275	7.425	7.200	7.425	36,801	7.3183	3.13%
2015-09-29	0	0.480	0.480	0.485	0.475	0.500	2,586,000	1,250,700	0.4836	7.200	7.200	7.275	7.125	7.500	172,397	7.2548	-5.88%
2015-09-25	0	0.510	0.495	0.510	0.485	0.510	1,807,609	893,652	0.4944	7.650	7.425	7.650	7.275	7.650	120,505	7.4159	4.08%
2015-09-24	0	0.490	0.490	0.495	0.485	0.490	1,099,076	537,195	0.4888	7.350	7.350	7.425	7.275	7.350	73,270	7.3317	-1.01%
2015-09-23	0	0.495	0.490	0.495	0.480	0.495	3,545,784	1,725,862	0.4867	7.425	7.350	7.425	7.200	7.425	236,381	7.3012	-1.00%
2015-09-22	0	0.500	0.495	0.500	0.485	0.540	9,662,796	4,879,625	0.5050	7.500	7.425	7.500	7.275	8.100	644,174	7.5750	-3.85%
2015-09-21	0	0.520	0.520	0.530	0.500	0.530	1,468,195	765,830	0.5216	7.800	7.800	7.950	7.500	7.950	97,878	7.8243	-1.89%
2015-09-18	0	0.530	0.520	0.530	0.500	0.550	6,763,859	3,573,287	0.5283	7.950	7.800	7.950	7.500	8.250	450,915	7.9245	3.92%
2015-09-17	0	0.510	0.500	0.510	0.490	0.540	6,180,255	3,159,385	0.5112	7.650	7.500	7.650	7.350	8.100	412,009	7.6682	-3.77%
2015-09-16	0	0.530	0.530	0.540	0.500	0.570	4,854,000	2,559,240	0.5272	7.950	7.950	8.100	7.500	8.550	323,594	7.9088	0.00%
2015-09-15	0	0.530	0.530	0.540	0.530	0.560	546,000	294,840	0.5400	7.950	7.950	8.100	7.950	8.400	36,399	8.1002	-5.36%
2015-09-14	0	0.560	0.550	0.570	0.540	0.610	1,981,200	1,114,524	0.5625	8.400	8.250	8.550	8.100	9.150	132,078	8.4384	0.00%
2015-09-11	0	0.560	0.560	0.570	0.520	0.650	10,247,287	6,029,949	0.5884	8.400	8.400	8.550	7.800	9.750	683,140	8.8268	5.66%
2015-09-10	0	0.530	0.520	0.540	0.510	0.580	1,002,720	533,834	0.5324	7.950	7.800	8.100	7.650	8.700	66,847	7.9859	-8.62%
2015-09-09	0	0.580	0.560	0.580	0.560	0.620	3,307,452	1,920,661	0.5807	8.700	8.400	8.700	8.400	9.300	220,493	8.7108	3.57%
2015-09-08	0	0.560	0.560	0.580	0.500	0.580	1,393,600	755,000	0.5418	8.400	8.400	8.700	7.500	8.700	92,905	8.1266	13.13%
2015-09-07	0	0.495	0.490	0.495	0.485	0.500	475,700	232,647	0.4891	7.425	7.350	7.425	7.275	7.500	31,713	7.3361	-1.00%
2015-09-04	0	0.500	0.510	0.520	0.480	0.530	1,688,290	841,080	0.4982	7.500	7.650	7.800	7.200	7.950	112,551	7.4729	-5.66%
2015-09-02	0	0.530	0.500	0.530	0.485	0.540	1,976,070	1,012,032	0.5121	7.950	7.500	7.950	7.275	8.100	131,736	7.6823	0.00%
2015-09-01	0	0.530	0.520	0.530	0.530	0.580	1,050,600	575,958	0.5482	7.950	7.800	7.950	7.950	8.700	70,039	8.2234	-7.02%
2015-08-31	0	0.570	0.560	0.570	0.540	0.580	2,541,600	1,420,560	0.5589	8.550	8.400	8.550	8.100	8.700	169,437	8.3840	-6.56%
2015-08-28	0	0.610	0.610	0.620	0.600	0.660	2,651,713	1,660,969	0.6264	9.150	9.150	9.300	9.000	9.900	176,778	9.3958	5.17%
2015-08-27	0	0.580	0.560	0.580	0.550	0.590	4,841,654	2,739,191	0.5658	8.700	8.400	8.700	8.250	8.850	322,771	8.4865	9.43%
2015-08-26	0	0.530	0.510	0.540	0.500	0.590	7,235,340	3,908,215	0.5402	7.950	7.650	8.100	7.500	8.850	482,347	8.1025	-18.46%
2015-08-25	1	-	-	-	-	-	0	0	-	9.750	-	-	-	-	0	-	0.00%
2015-08-24	0	0.650	0.640	0.660	0.640	0.770	4,867,505	3,250,263	0.6677	9.750	9.600	9.900	9.600	11.55	324,494	10.016	-22.62%
2015-08-21	0	0.840	0.840	0.850	0.810	1.010	6,765,717	5,773,642	0.8534	12.60	12.60	12.75	12.15	15.15	451,039	12.801	-17.65%
2015-08-20	0	1.020	1.020	1.070	1.010	1.060	321,360	331,682	1.0321	15.30	15.30	16.05	15.15	15.90	21,424	15.482	-6.42%
2015-08-19	0	1.090	1.080	1.110	1.000	1.170	3,654,000	3,946,680	1.0801	16.35	16.20	16.65	15.00	17.55	243,595	16.202	-0.91%
2015-08-18	0	1.100	1.060	1.100	1.030	1.180	5,136,580	5,780,374	1.1253	16.50	15.90	16.50	15.45	17.70	342,432	16.880	0.00%
2015-08-17	0	1.100	1.100	1.150	1.100	1.230	2,814,480	3,286,428	1.1677	16.50	16.50	17.25	16.50	18.45	187,628	17.516	2.80%
2015-08-14	0	1.070	1.070	1.100	1.060	1.100	835,250	909,689	1.0891	16.05	16.05	16.50	15.90	16.50	55,682	16.337	-4.46%
2015-08-13	0	1.120	1.110	1.120	1.030	1.130	3,472,200	3,800,874	1.0947	16.80	16.65	16.80	15.45	16.95	231,476	16.420	1.82%
2015-08-12	0	1.100	1.080	1.110	0.950	1.200	6,560,600	7,249,139	1.1050	16.50	16.20	16.65	14.25	18.00	437,365	16.575	11.49%
2015-08-11	0	1.280	1.260	1.290	1.200	1.300	3,378,676	4,210,977	1.2463	14.80	14.57	14.92	13.88	15.03	292,204	14.411	0.79%
2015-08-10	0	1.270	1.240	1.280	1.220	1.310	2,095,810	2,666,521	1.2723	14.68	14.34	14.80	14.11	15.15	181,256	14.711	0.79%
2015-08-07	0	1.260	1.240	1.260	1.200	1.330	5,974,955	7,555,905	1.2646	14.57	14.34	14.57	13.88	15.38	516,743	14.622	-2.33%
2015-08-06	0	1.290	1.290	1.300	0.910	1.300	8,571,720	9,836,772	1.1476	14.92	14.92	15.03	10.52	15.03	741,324	13.269	43.33%
2015-08-05	0	0.900	0.900	0.920	0.880	0.920	1,470,700	1,328,746	0.9035	10.41	10.41	10.64	10.18	10.64	127,193	10.447	-2.17%
2015-08-04	0	0.920	0.910	0.920	0.900	0.960	752,110	692,169	0.9203	10.64	10.52	10.64	10.41	11.10	65,046	10.641	-3.16%
2015-08-03	0	0.950	0.970	1.000	0.730	0.950	2,605,340	2,265,484	0.8696	10.98	11.22	11.56	8.441	10.98	225,322	10.054	6.74%
2015-07-31	0	0.890	0.880	0.900	0.890	0.970	467,073	420,119	0.8995	10.29	10.18	10.41	10.29	11.22	40,395	10.400	-5.32%
2015-07-30	0	0.940	0.910	0.960	0.910	1.040	462,300	450,402	0.9743	10.87	10.52	11.10	10.52	12.03	39,982	11.265	-3.09%
2015-07-29	0	0.970	0.970	0.980	0.940	0.970	390,000	375,780	0.9635	11.22	11.22	11.33	10.87	11.22	33,729	11.141	6.59%
2015-07-28	0	0.910	0.900	0.910	0.840	1.020	7,512,000	7,081,800	0.9427	10.52	10.41	10.52	9.713	11.79	649,674	10.901	-12.50%
2015-07-27	0	1.040	1.040	1.080	1.020	1.180	7,302,240	7,765,555	1.0634	12.03	12.03	12.49	11.79	13.64	631,533	12.296	-16.13%
2015-07-24	0	1.240	1.240	1.280	1.220	1.310	504,000	640,980	1.2718	14.34	14.34	14.80	14.11	15.15	43,588	14.705	-4.62%
2015-07-23	0	1.300	1.280	1.320	1.230	1.300	2,299,940	2,942,645	1.2794	15.03	14.80	15.26	14.22	15.03	198,910	14.794	0.78%
2015-07-22	0	1.290	1.280	1.310	1.240	1.420	1,806,990	2,328,334	1.2885	14.92	14.80	15.15	14.34	16.42	156,277	14.899	-7.19%
2015-07-21	0	1.390	1.390	1.400	1.230	1.500	4,171,718	5,814,698	1.3938	16.07	16.07	16.19	14.22	17.34	360,790	16.117	19.83%
2015-07-20	0	1.160	1.150	1.160	1.040	1.220	1,387,200	1,611,768	1.1619	13.41	13.30	13.41	12.03	14.11	119,972	13.435	16.00%
2015-07-17	0	1.000	0.990	1.000	0.980	1.010	276,000	274,140	0.9933	11.56	11.45	11.56	11.33	11.68	23,870	11.485	3.09%
2015-07-16	0	0.970	0.950	0.970	0.870	0.980	1,542,000	1,459,020	0.9462	11.22	10.98	11.22	10.06	11.33	133,360	10.940	7.78%
2015-07-15	0	0.900	0.930	0.940	0.850	1.000	1,230,024	1,102,460	0.8963	10.41	10.75	10.87	9.828	11.56	106,378	10.364	-10.00%
2015-07-14	0	1.000	0.960	1.000	1.000	1.040	645,264	658,363	1.0203	11.56	11.10	11.56	11.56	12.03	55,806	11.797	-3.85%
2015-07-13	0	1.040	1.020	1.040	0.920	1.060	1,074,054	1,081,906	1.0073	12.03	11.79	12.03	10.64	12.26	92,889	11.647	9.47%
2015-07-10	0	0.950	0.930	0.970	0.900	1.040	4,849,000	4,897,940	1.0101	10.98	10.75	11.22	10.41	12.03	419,365	11.679	3.26%
2015-07-09	0	0.920	0.900	0.920	0.670	1.000	11,045,000	8,122,170	0.7354	10.64	10.41	10.64	7.747	11.56	955,225	8.5029	33.33%
2015-07-08	0	0.690	0.650	0.780	0.550	0.790	1,386,000	905,400	0.6532	7.978	7.516	9.019	6.359	9.135	119,868	7.5533	-15.85%
2015-07-07	0	0.820	0.820	0.830	0.740	0.840	678,800	551,240	0.8121	9.481	9.481	9.597	8.556	9.713	58,706	9.3899	-11.83%
2015-07-06	0	0.930	0.890	0.930	0.710	1.110	11,640,420	10,359,598	0.8900	10.75	10.29	10.75	8.210	12.83	1,006,720	10.290	-18.42%
2015-07-03	0	1.140	1.120	1.140	1.110	1.300	17,615,400	20,328,300	1.1540	13.18	12.95	13.18	12.83	15.03	1,523,466	13.343	-12.31%
2015-07-02	0	1.300	1.300	1.350	1.240	1.440	1,377,480	1,771,472	1.2860	15.03	15.03	15.61	14.34	16.65	119,131	14.870	-11.56%
2015-06-30	0	1.470	1.400	1.480	1.160	1.470	735,040	969,020	1.3183	17.00	16.19	17.11	13.41	17.00	63,570	15.243	2.80%
2015-06-29	0	1.430	1.430	1.460	1.400	1.540	7,967,614	11,806,698	1.4818	16.53	16.53	16.88	16.19	17.81	689,078	17.134	-5.92%
2015-06-26	0	1.520	1.520	1.560	1.410	1.560	1,374,900	2,038,644	1.4828	17.58	17.58	18.04	16.30	18.04	118,908	17.145	1.33%
2015-06-25	0	1.500	1.490	1.500	1.500	1.600	717,000	1,088,394	1.5180	17.34	17.23	17.34	17.34	18.50	62,010	17.552	-1.32%
2015-06-24	0	1.520	1.520	1.600	1.490	1.610	1,484,740	2,244,286	1.5116	17.58	17.58	18.50	17.23	18.62	128,408	17.478	0.00%
2015-06-23	0	1.520	1.520	1.550	1.460	1.560	375,000	564,840	1.5062	17.58	17.58	17.92	16.88	18.04	32,432	17.416	-1.94%
2015-06-22	0	1.550	1.520	1.560	1.510	1.580	256,320	397,005	1.5489	17.92	17.58	18.04	17.46	18.27	22,168	17.909	0.00%
2015-06-19	0	1.550	1.550	1.650	1.550	1.570	114,240	177,609	1.5547	17.92	17.92	19.08	17.92	18.15	9,880	17.977	-1.27%
2015-06-18	0	1.570	1.550	1.580	1.570	1.650	1,002,600	1,607,094	1.6029	18.15	17.92	18.27	18.15	19.08	86,710	18.534	-1.87%
2015-06-17	0	1.600	1.590	1.620	1.580	1.650	265,860	428,131	1.6104	18.50	18.38	18.73	18.27	19.08	22,993	18.620	-2.44%
2015-06-16	0	1.640	1.630	1.670	1.620	1.690	284,444	470,205	1.6531	18.96	18.85	19.31	18.73	19.54	24,600	19.114	0.61%
2015-06-15	0	1.630	1.630	1.700	1.610	1.720	661,380	1,102,407	1.6668	18.85	18.85	19.66	18.62	19.89	57,199	19.273	-1.81%
2015-06-12	0	1.660	1.620	1.660	1.540	1.660	961,160	1,539,139	1.6013	19.19	18.73	19.19	17.81	19.19	83,126	18.516	4.40%
2015-06-11	0	1.590	1.580	1.590	1.560	1.590	114,360	180,554	1.5788	18.38	18.27	18.38	18.04	18.38	9,890	18.255	1.92%
2015-06-10	0	1.560	1.560	1.580	1.520	1.630	1,139,118	1,789,182	1.5707	18.04	18.04	18.27	17.58	18.85	98,516	18.161	-3.70%
2015-06-09	0	1.620	1.590	1.620	1.550	1.620	523,932	826,894	1.5782	18.73	18.38	18.73	17.92	18.73	45,312	18.249	-2.99%
2015-06-08	0	1.670	1.630	1.670	1.630	1.730	1,364,940	2,260,376	1.6560	19.31	18.85	19.31	18.85	20.00	118,047	19.148	-4.02%
2015-06-05	0	1.740	1.730	1.760	1.730	1.750	109,266	190,132	1.7401	20.12	20.00	20.35	20.00	20.23	9,450	20.120	-3.87%
2015-06-04	0	1.810	1.800	1.810	1.710	1.820	665,520	1,174,633	1.7650	20.93	20.81	20.93	19.77	21.04	57,557	20.408	4.62%
2015-06-03	0	1.730	1.730	1.750	1.730	1.800	1,536,540	2,690,303	1.7509	20.00	20.00	20.23	20.00	20.81	132,887	20.245	-3.89%
2015-06-02	0	1.800	1.770	1.820	1.760	1.810	411,006	740,020	1.8005	20.81	20.47	21.04	20.35	20.93	35,546	20.819	-1.64%
2015-06-01	0	1.830	1.790	1.840	1.750	1.830	1,608,339	2,897,660	1.8016	21.16	20.70	21.28	20.23	21.16	139,097	20.832	0.00%
2015-05-29	0	1.830	1.800	1.840	1.830	1.870	962,208	1,780,979	1.8509	21.16	20.81	21.28	21.16	21.62	83,216	21.402	-1.08%
2015-05-28	0	1.850	1.830	1.860	1.830	1.960	2,467,260	4,668,769	1.8923	21.39	21.16	21.51	21.16	22.66	213,381	21.880	-3.65%
2015-05-27	0	1.920	1.900	1.930	1.810	1.980	5,294,100	10,084,256	1.9048	22.20	21.97	22.32	20.93	22.89	457,860	22.025	6.08%
2015-05-26	0	1.810	1.800	1.820	1.780	1.870	2,671,599	4,862,515	1.8201	20.93	20.81	21.04	20.58	21.62	231,053	21.045	0.56%
2015-05-22	0	1.800	1.800	1.820	1.710	1.840	6,253,334	11,268,963	1.8021	20.81	20.81	21.04	19.77	21.28	540,819	20.837	3.45%
2015-05-21	0	1.740	1.730	1.740	1.430	1.750	9,084,824	14,873,425	1.6372	20.12	20.00	20.12	16.53	20.23	785,700	18.930	14.47%
2015-05-20	0	1.520	1.500	1.550	1.500	1.600	2,548,304	3,946,148	1.5485	17.58	17.34	17.92	17.34	18.50	220,390	17.905	-4.40%
2015-05-19	0	1.590	1.570	1.590	1.520	1.640	3,616,184	5,713,819	1.5801	18.38	18.15	18.38	17.58	18.96	312,745	18.270	-1.85%
2015-05-18	0	1.620	1.610	1.620	1.560	1.780	7,858,140	12,717,565	1.6184	18.73	18.62	18.73	18.04	20.58	679,610	18.713	-12.90%
2015-05-15	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	21.51	-	-	-	-	0	-	0.00%
2015-05-12	0	1.860	1.860	1.870	1.570	1.900	9,571,200	16,683,576	1.7431	21.51	21.51	21.62	18.15	21.97	827,764	20.155	15.53%
2015-05-11	0	1.610	1.610	1.620	1.500	1.670	8,748,010	14,025,287	1.6033	18.62	18.62	18.73	17.34	19.31	756,570	18.538	7.33%
2015-05-08	0	1.500	1.490	1.530	1.380	1.690	10,733,008	16,691,941	1.5552	17.34	17.23	17.69	15.96	19.54	928,243	17.982	2.04%
2015-05-07	0	1.470	1.460	1.490	1.460	1.570	4,374,100	6,549,203	1.4973	17.00	16.88	17.23	16.88	18.15	378,293	17.312	-8.12%
2015-05-06	0	1.600	1.580	1.600	1.550	1.700	3,424,880	5,589,390	1.6320	18.50	18.27	18.50	17.92	19.66	296,200	18.870	-1.23%
2015-05-05	0	1.620	1.620	1.640	1.490	1.860	15,106,927	24,243,448	1.6048	18.73	18.73	18.96	17.23	21.51	1,306,521	18.556	-11.96%
2015-05-04	0	1.840	1.840	1.860	1.770	1.930	5,284,378	9,763,325	1.8476	21.28	21.28	21.51	20.47	22.32	457,019	21.363	0.00%
2015-04-30	0	1.840	1.820	1.840	1.750	1.950	5,993,621	10,977,991	1.8316	21.28	21.04	21.28	20.23	22.55	518,358	21.178	-5.64%
2015-04-29	0	1.950	1.930	1.950	1.910	1.990	7,455,064	14,519,978	1.9477	22.55	22.32	22.55	22.08	23.01	644,750	22.520	4.28%
2015-04-28	0	1.870	1.860	1.880	1.780	1.950	12,864,354	24,230,986	1.8836	21.62	21.51	21.74	20.58	22.55	1,112,572	21.779	6.86%
2015-04-27	0	1.750	1.720	1.750	1.420	1.780	15,783,464	24,883,111	1.5765	20.23	19.89	20.23	16.42	20.58	1,365,031	18.229	25.90%
2015-04-24	0	1.390	1.380	1.390	1.340	1.440	7,901,597	10,956,289	1.3866	16.07	15.96	16.07	15.49	16.65	683,369	16.033	3.73%
2015-04-23	0	1.340	1.340	1.350	1.130	1.430	17,081,504	22,556,904	1.3205	15.49	15.49	15.61	13.07	16.53	1,477,292	15.269	19.64%
2015-04-22	0	1.120	1.100	1.130	0.960	1.130	10,771,256	11,203,440	1.0401	12.95	12.72	13.07	11.10	13.07	931,551	12.027	16.67%
2015-04-21	0	0.960	0.960	0.970	0.880	1.010	15,486,548	14,788,293	0.9549	11.10	11.10	11.22	10.18	11.68	1,339,352	11.041	11.63%
2015-04-20	0	0.860	0.860	0.870	0.840	0.900	1,848,232	1,590,960	0.8608	9.944	9.944	10.06	9.713	10.41	159,844	9.9532	-5.49%
2015-04-17	0	0.910	0.890	0.900	0.880	0.920	2,956,250	2,648,155	0.8958	10.52	10.29	10.41	10.18	10.64	255,671	10.358	0.00%
2015-04-16	0	0.910	0.900	0.920	0.900	0.940	4,652,490	4,256,665	0.9149	10.52	10.41	10.64	10.41	10.87	402,370	10.579	-3.19%
2015-04-15	0	0.940	0.930	0.950	0.940	1.030	2,963,504	2,940,165	0.9921	10.87	10.75	10.98	10.87	11.91	256,298	11.472	-3.09%
2015-04-14	0	0.970	0.960	0.970	0.880	1.070	14,192,008	14,098,315	0.9934	11.22	11.10	11.22	10.18	12.37	1,227,394	11.486	3.19%
2015-04-13	0	0.940	0.920	0.940	0.890	0.990	8,907,420	8,357,138	0.9382	10.87	10.64	10.87	10.29	11.45	770,357	10.848	4.44%
2015-04-10	0	0.900	0.900	0.910	0.790	0.940	20,499,575	18,022,342	0.8792	10.41	10.41	10.52	9.135	10.87	1,772,903	10.165	16.88%
2015-04-09	0	0.770	0.760	0.770	0.730	0.770	2,680,550	2,031,906	0.7580	8.903	8.788	8.903	8.441	8.903	231,827	8.7648	2.67%
2015-04-08	0	0.750	0.740	0.760	0.710	0.760	2,760,072	2,048,295	0.7421	8.672	8.556	8.788	8.210	8.788	238,704	8.5809	5.63%
2015-04-02	0	0.710	0.700	0.710	0.700	0.730	1,300,230	926,091	0.7123	8.210	8.094	8.210	8.094	8.441	112,450	8.2356	-2.74%
2015-04-01	0	0.730	0.720	0.730	0.710	0.730	710,034	514,749	0.7250	8.441	8.325	8.441	8.210	8.441	61,407	8.3826	1.39%
2015-03-31	0	0.720	0.710	0.730	0.700	0.730	714,200	513,674	0.7192	8.325	8.210	8.441	8.094	8.441	61,767	8.3163	1.41%
2015-03-30	0	0.710	0.710	0.720	0.700	0.740	2,313,920	1,637,605	0.7077	8.210	8.210	8.325	8.094	8.556	200,119	8.1832	-2.74%
2015-03-27	0	0.730	0.720	0.740	0.710	0.730	196,800	142,224	0.7227	8.441	8.325	8.556	8.210	8.441	17,020	8.3562	2.82%
2015-03-26	0	0.710	0.710	0.720	0.710	0.710	408,370	289,931	0.7100	8.210	8.210	8.325	8.210	8.210	35,318	8.2092	-1.39%
2015-03-25	0	0.720	0.710	0.730	0.710	0.730	1,486,480	1,066,546	0.7175	8.325	8.210	8.441	8.210	8.441	128,558	8.2962	0.00%
2015-03-24	0	0.720	0.720	0.730	0.720	0.730	423,614	307,683	0.7263	8.325	8.325	8.441	8.325	8.441	36,636	8.3983	0.00%
2015-03-23	0	0.720	0.720	0.730	0.710	0.740	5,543,310	4,006,341	0.7227	8.325	8.325	8.441	8.210	8.556	479,412	8.3568	-1.37%
2015-03-20	0	0.730	0.730	0.740	0.730	0.740	1,674,480	1,224,156	0.7311	8.441	8.441	8.556	8.441	8.556	144,817	8.4531	-1.35%
2015-03-19	0	0.740	0.730	0.750	0.730	0.750	1,074,224	791,249	0.7366	8.556	8.441	8.672	8.441	8.672	92,904	8.5168	0.00%
2015-03-18	0	0.740	0.740	0.750	0.740	0.760	870,322	649,067	0.7458	8.556	8.556	8.672	8.556	8.788	75,270	8.6232	-1.33%
2015-03-17	0	0.750	0.750	0.760	0.740	0.750	539,520	400,399	0.7421	8.672	8.672	8.788	8.556	8.672	46,660	8.5811	0.00%
2015-03-16	0	0.750	0.740	0.760	0.730	0.750	1,545,000	1,142,580	0.7395	8.672	8.556	8.788	8.441	8.672	133,619	8.5510	-1.32%
2015-03-13	0	0.760	0.740	0.760	0.720	0.760	604,200	441,438	0.7306	8.788	8.556	8.788	8.325	8.788	52,254	8.4479	1.33%
2015-03-12	0	0.750	0.740	0.760	0.730	0.750	426,894	318,283	0.7456	8.672	8.556	8.788	8.441	8.672	36,920	8.6209	2.74%
2015-03-11	0	0.730	0.740	0.750	0.730	0.790	1,653,848	1,253,740	0.7581	8.441	8.556	8.672	8.441	9.135	143,033	8.7654	-6.41%
2015-03-10	0	0.780	0.760	0.780	0.710	0.850	11,169,545	8,455,361	0.7570	9.019	8.788	9.019	8.210	9.828	965,997	8.7530	-2.50%
2015-03-09	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	9.250	-	-	-	-	0	-	0.00%
2015-02-25	1	0.800	0.800	0.810	0.770	0.840	6,261,600	4,996,212	0.7979	9.250	9.250	9.366	8.903	9.713	541,534	9.2260	3.90%
2015-02-24	0	0.770	0.770	0.780	0.750	0.790	1,821,750	1,396,281	0.7665	8.903	8.903	9.019	8.672	9.135	157,554	8.8622	1.32%
2015-02-23	0	0.760	0.760	0.770	0.760	0.790	3,018,000	2,325,480	0.7705	8.788	8.788	8.903	8.788	9.135	261,011	8.9095	-5.00%
2015-02-18	0	0.800	0.790	0.810	0.790	0.840	2,628,600	2,129,136	0.8100	9.250	9.135	9.366	9.135	9.713	227,334	9.3657	-1.23%
2015-02-17	0	0.810	0.810	0.820	0.770	0.830	5,524,634	4,481,752	0.8112	9.366	9.366	9.481	8.903	9.597	477,797	9.3800	5.19%
2015-02-16	0	0.770	0.770	0.780	0.730	0.800	3,888,096	3,007,991	0.7736	8.903	8.903	9.019	8.441	9.250	336,261	8.9454	4.05%
2015-02-13	0	0.740	0.730	0.740	0.700	0.760	2,526,837	1,843,776	0.7297	8.556	8.441	8.556	8.094	8.788	218,533	8.4371	4.23%
2015-02-12	0	0.710	0.700	0.720	0.690	0.710	1,740,000	1,217,940	0.7000	8.210	8.094	8.325	7.978	8.210	150,484	8.0935	1.43%
2015-02-11	0	0.700	0.700	0.710	0.700	0.710	588,360	413,019	0.7020	8.094	8.094	8.210	8.094	8.210	50,884	8.1168	-2.78%
2015-02-10	0	0.720	0.710	0.720	0.700	0.730	543,480	385,701	0.7097	8.325	8.210	8.325	8.094	8.441	47,003	8.2059	0.00%
2015-02-09	0	0.720	0.720	0.730	0.670	0.720	1,590,880	1,108,273	0.6966	8.325	8.325	8.441	7.747	8.325	137,587	8.0551	4.35%
2015-02-06	0	0.690	0.680	0.690	0.660	0.690	198,120	133,936	0.6760	7.978	7.863	7.978	7.631	7.978	17,134	7.8168	1.47%
2015-02-05	0	0.680	0.670	0.690	0.670	0.700	1,366,800	932,558	0.6823	7.863	7.747	7.978	7.747	8.094	118,208	7.8892	-2.86%
2015-02-04	0	0.700	0.700	0.710	0.700	0.730	1,211,520	852,158	0.7034	8.094	8.094	8.210	8.094	8.441	104,778	8.1330	-2.78%
2015-02-03	0	0.720	0.710	0.730	0.680	0.770	2,853,900	2,028,612	0.7108	8.325	8.210	8.441	7.863	8.903	246,819	8.2190	-5.26%
2015-02-02	0	0.760	0.730	0.760	0.720	0.780	2,889,400	2,171,188	0.7514	8.788	8.441	8.788	8.325	9.019	249,889	8.6886	4.11%
2015-01-30	0	0.730	0.730	0.740	0.710	0.750	1,006,938	739,566	0.7345	8.441	8.441	8.556	8.210	8.672	87,085	8.4925	1.39%
2015-01-29	0	0.720	0.720	0.730	0.700	0.740	2,640,168	1,891,615	0.7165	8.325	8.325	8.441	8.094	8.556	228,335	8.2844	-2.70%
2015-01-28	0	0.740	0.730	0.740	0.720	0.780	1,428,870	1,059,459	0.7415	8.556	8.441	8.556	8.325	9.019	123,576	8.5734	-1.33%
2015-01-27	0	0.750	0.740	0.750	0.700	0.780	8,127,077	6,047,760	0.7441	8.672	8.556	8.672	8.094	9.019	702,869	8.6044	8.70%
2015-01-26	0	0.690	0.680	0.690	0.660	0.710	3,336,000	2,273,400	0.6815	7.978	7.863	7.978	7.631	8.210	288,514	7.8797	-1.43%
2015-01-23	0	0.700	0.700	0.730	0.700	0.750	4,855,800	3,471,618	0.7149	8.094	8.094	8.441	8.094	8.672	419,953	8.2667	-1.41%
2015-01-22	0	0.710	0.710	0.730	0.700	0.870	18,368,866	14,723,814	0.8016	8.210	8.210	8.441	8.094	10.06	1,588,629	9.2683	-5.33%
2015-01-21	0	0.750	0.750	0.770	0.610	0.780	18,296,160	12,759,474	0.6974	8.672	8.672	8.903	7.053	9.019	1,582,341	8.0637	22.95%
2015-01-20	0	0.610	0.600	0.620	0.530	0.610	6,600,600	3,923,220	0.5944	7.053	6.938	7.169	6.128	7.053	570,852	6.8726	10.91%
2015-01-19	0	0.550	0.550	0.560	0.520	0.560	2,637,840	1,397,640	0.5298	6.359	6.359	6.475	6.013	6.475	228,133	6.1264	1.85%
2015-01-16	0	0.540	0.530	0.550	0.520	0.580	2,172,000	1,174,740	0.5409	6.244	6.128	6.359	6.013	6.706	187,845	6.2538	-3.57%
2015-01-15	0	0.560	0.550	0.570	0.540	0.600	5,963,400	3,437,616	0.5765	6.475	6.359	6.591	6.244	6.938	515,744	6.6654	3.70%
2015-01-14	0	0.540	0.530	0.550	0.540	0.560	1,972,200	1,081,164	0.5482	6.244	6.128	6.359	6.244	6.475	170,565	6.3387	0.00%
2015-01-13	0	0.540	0.530	0.540	0.530	0.610	8,756,220	4,876,394	0.5569	6.244	6.128	6.244	6.128	7.053	757,281	6.4393	1.89%
2015-01-12	1	-	-	-	-	-	0	0	-	6.128	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	6.128	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	6.128	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	6.128	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	6.128	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	6.128	-	-	-	-	0	-	0.00%
2015-01-02	0	0.530	0.520	0.540	0.520	0.540	614,000	323,440	0.5268	6.128	6.013	6.244	6.013	6.244	53,102	6.0910	1.92%
2014-12-31	0	0.520	0.510	0.520	0.510	0.530	60,000	31,020	0.5170	6.013	5.897	6.013	5.897	6.128	5,189	5.9779	0.00%
2014-12-30	0	0.520	0.500	0.520	0.510	0.530	654,036	340,277	0.5203	6.013	5.781	6.013	5.897	6.128	56,564	6.0158	0.00%
2014-12-29	0	0.520	0.510	0.520	0.500	0.520	958,032	487,044	0.5084	6.013	5.897	6.013	5.781	6.013	82,855	5.8783	1.96%
2014-12-24	0	0.510	0.500	0.510	0.500	0.510	126,000	63,180	0.5014	5.897	5.781	5.897	5.781	5.897	10,897	5.7979	0.00%
2014-12-23	0	0.510	0.500	0.540	0.500	0.520	330,240	168,718	0.5109	5.897	5.781	6.244	5.781	6.013	28,561	5.9073	-3.77%
2014-12-22	0	0.530	0.510	0.530	0.510	0.530	840,944	430,678	0.5121	6.128	5.897	6.128	5.897	6.128	72,729	5.9217	6.00%
2014-12-19	0	0.500	0.495	0.510	0.495	0.520	936,000	469,410	0.5015	5.781	5.724	5.897	5.724	6.013	80,950	5.7988	-5.66%
2014-12-18	0	0.530	0.510	0.530	0.510	0.540	209,400	109,992	0.5253	6.128	5.897	6.128	5.897	6.244	18,110	6.0736	0.00%
2014-12-17	0	0.530	0.510	0.540	0.520	0.530	258,000	135,540	0.5253	6.128	5.897	6.244	6.013	6.128	22,313	6.0745	-3.64%
2014-12-16	0	0.550	0.540	0.550	0.520	0.560	703,680	382,280	0.5433	6.359	6.244	6.359	6.013	6.475	60,858	6.2815	1.85%
2014-12-15	0	0.540	0.530	0.540	0.510	0.540	384,000	203,520	0.5300	6.244	6.128	6.244	5.897	6.244	33,210	6.1282	3.85%
2014-12-12	0	0.520	0.520	0.540	0.520	0.550	1,638,060	877,590	0.5357	6.013	6.013	6.244	6.013	6.359	141,667	6.1947	-5.45%
2014-12-11	0	0.550	0.530	0.560	0.500	0.600	4,521,390	2,475,482	0.5475	6.359	6.128	6.475	5.781	6.938	391,032	6.3306	-3.51%
2014-12-10	0	0.570	0.570	0.580	0.550	0.610	2,441,534	1,401,383	0.5740	6.591	6.591	6.706	6.359	7.053	211,156	6.6367	0.00%
2014-12-09	0	0.570	0.570	0.590	0.540	0.660	15,701,600	9,543,644	0.6078	6.591	6.591	6.822	6.244	7.631	1,357,951	7.0280	0.00%
2014-12-08	0	0.570	0.570	0.580	0.510	0.580	6,978,676	3,917,486	0.5614	6.591	6.591	6.706	5.897	6.706	603,550	6.4907	9.62%
2014-12-05	0	0.520	0.510	0.520	0.510	0.550	2,180,200	1,155,634	0.5301	6.013	5.897	6.013	5.897	6.359	188,554	6.1289	-1.89%
2014-12-04	0	0.530	0.520	0.530	0.500	0.530	2,857,915	1,486,818	0.5202	6.128	6.013	6.128	5.781	6.128	247,166	6.0155	6.00%
2014-12-03	0	0.500	0.480	0.500	0.490	0.500	294,000	144,120	0.4902	5.781	5.550	5.781	5.666	5.781	25,427	5.6681	2.04%
2014-12-02	0	0.490	0.480	0.510	0.480	0.510	241,584	118,028	0.4886	5.666	5.550	5.897	5.550	5.897	20,893	5.6491	0.00%
2014-12-01	0	0.490	0.485	0.490	0.490	0.500	180,000	88,500	0.4917	5.666	5.608	5.666	5.666	5.781	15,567	5.6850	-3.92%
2014-11-28	0	0.510	0.495	0.510	0.490	0.520	539,800	268,858	0.4981	5.897	5.724	5.897	5.666	6.013	46,685	5.7590	0.00%
2014-11-27	0	0.510	0.500	0.510	0.500	0.510	519,000	260,400	0.5017	5.897	5.781	5.897	5.781	5.897	44,886	5.8014	0.00%
2014-11-26	0	0.510	0.500	0.530	0.510	0.520	300,000	154,980	0.5166	5.897	5.781	6.128	5.897	6.013	25,945	5.9733	-1.92%
2014-11-25	0	0.520	0.500	0.520	0.500	0.520	966,660	485,864	0.5026	6.013	5.781	6.013	5.781	6.013	83,601	5.8117	1.96%
2014-11-24	0	0.510	0.510	0.530	0.510	0.520	1,568,160	805,760	0.5138	5.897	5.897	6.128	5.897	6.013	135,622	5.9412	-3.77%
2014-11-21	0	0.530	0.510	0.530	0.510	0.540	1,471,200	762,168	0.5181	6.128	5.897	6.128	5.897	6.244	127,237	5.9902	0.00%
2014-11-20	0	0.530	0.530	0.540	0.510	0.530	991,200	516,948	0.5215	6.128	6.128	6.244	5.897	6.128	85,724	6.0304	-1.85%
2014-11-19	0	0.540	0.530	0.540	0.540	0.570	403,320	218,953	0.5429	6.244	6.128	6.244	6.244	6.591	34,881	6.2771	0.00%
2014-11-18	0	0.540	0.540	0.570	0.540	0.570	1,812,240	1,007,227	0.5558	6.244	6.244	6.591	6.244	6.591	156,731	6.4265	-5.26%
2014-11-17	0	0.570	0.560	0.570	0.560	0.580	362,176	205,397	0.5671	6.591	6.475	6.591	6.475	6.706	31,323	6.5574	0.00%
2014-11-14	0	0.570	0.570	0.580	0.570	0.580	592,800	340,212	0.5739	6.591	6.591	6.706	6.591	6.706	51,268	6.6359	-1.72%
2014-11-13	0	0.580	0.570	0.590	0.580	0.600	462,600	270,150	0.5840	6.706	6.591	6.822	6.706	6.938	40,008	6.7524	-3.33%
2014-11-12	0	0.600	0.590	0.600	0.570	0.600	270,168	157,068	0.5814	6.938	6.822	6.938	6.591	6.938	23,365	6.7222	1.69%
2014-11-11	0	0.590	0.580	0.590	0.580	0.600	360,224	211,088	0.5860	6.822	6.706	6.822	6.706	6.938	31,154	6.7756	-3.28%
2014-11-10	0	0.610	0.590	0.610	0.590	0.630	1,553,520	947,223	0.6097	7.053	6.822	7.053	6.822	7.285	134,356	7.0501	1.67%
2014-11-07	0	0.600	0.590	0.610	0.590	0.630	2,290,000	1,390,940	0.6074	6.938	6.822	7.053	6.822	7.285	198,050	7.0232	0.00%
2014-11-06	0	0.600	0.590	0.600	0.590	0.610	1,635,660	979,952	0.5991	6.938	6.822	6.938	6.822	7.053	141,460	6.9274	1.69%
2014-11-05	0	0.590	0.570	0.590	0.560	0.590	1,201,728	692,022	0.5759	6.822	6.591	6.822	6.475	6.822	103,931	6.6585	5.36%
2014-11-04	0	0.560	0.550	0.560	0.550	0.580	316,244	177,076	0.5599	6.475	6.359	6.475	6.359	6.706	27,350	6.4744	-3.45%
2014-11-03	0	0.580	0.580	0.590	0.560	0.590	1,338,400	777,212	0.5807	6.706	6.706	6.822	6.475	6.822	115,751	6.7145	3.57%
2014-10-31	0	0.560	0.550	0.560	0.550	0.560	123,390	68,549	0.5555	6.475	6.359	6.475	6.359	6.475	10,671	6.4236	0.00%
2014-10-30	0	0.560	0.540	0.560	0.540	0.560	257,184	143,643	0.5585	6.475	6.244	6.475	6.244	6.475	22,243	6.4580	1.82%
2014-10-29	0	0.550	0.540	0.560	-	-	4,440	2,264	0.5099	6.359	6.244	6.475	-	-	384	5.8959	0.00%
2014-10-28	0	0.550	0.540	0.560	0.530	0.570	198,600	109,500	0.5514	6.359	6.244	6.475	6.128	6.591	17,176	6.3752	3.77%
2014-10-27	0	0.530	0.530	0.540	0.520	0.530	606,504	318,012	0.5243	6.128	6.128	6.244	6.013	6.128	52,453	6.0628	-3.64%
2014-10-24	0	0.550	0.540	0.550	0.540	0.550	316,094	172,852	0.5468	6.359	6.244	6.359	6.244	6.359	27,337	6.3229	0.00%
2014-10-23	0	0.550	0.540	0.560	0.540	0.560	42,240	23,042	0.5455	6.359	6.244	6.475	6.244	6.475	3,653	6.3075	-3.51%
2014-10-22	0	0.570	0.560	0.580	0.560	0.580	972,552	557,507	0.5732	6.591	6.475	6.706	6.475	6.706	84,111	6.6282	3.64%
2014-10-21	0	0.550	0.540	0.550	0.560	0.560	66,000	36,960	0.5600	6.359	6.244	6.359	6.475	6.475	5,708	6.4751	0.00%
2014-10-20	0	0.550	0.530	0.550	0.530	0.560	342,270	187,699	0.5484	6.359	6.128	6.359	6.128	6.475	29,601	6.3409	1.85%
2014-10-17	0	0.540	0.540	0.560	0.530	0.540	186,360	99,960	0.5364	6.244	6.244	6.475	6.128	6.244	16,117	6.2020	1.89%
2014-10-16	0	0.530	0.530	0.560	0.520	0.560	919,630	497,027	0.5405	6.128	6.128	6.475	6.013	6.475	79,534	6.2492	-5.36%
2014-10-15	0	0.560	0.550	0.560	0.560	0.590	873,480	496,874	0.5688	6.475	6.359	6.475	6.475	6.822	75,543	6.5774	1.82%
2014-10-14	0	0.550	0.550	0.560	0.550	0.580	540,000	297,360	0.5507	6.359	6.359	6.475	6.359	6.706	46,702	6.3672	0.00%
2014-10-13	0	0.550	0.550	0.580	0.550	0.550	15,386	8,393	0.5455	6.359	6.359	6.706	6.359	6.359	1,331	6.3074	0.00%
2014-10-10	0	0.550	0.540	0.550	0.550	0.580	852,044	477,143	0.5600	6.359	6.244	6.359	6.359	6.706	73,689	6.4751	-3.51%
2014-10-09	0	0.570	0.570	0.580	0.550	0.580	2,102,702	1,183,474	0.5628	6.591	6.591	6.706	6.359	6.706	181,852	6.5079	3.64%
2014-10-08	0	0.550	0.550	0.560	0.530	0.550	2,208,600	1,191,126	0.5393	6.359	6.359	6.475	6.128	6.359	191,010	6.2359	-3.51%
2014-10-07	0	0.570	0.560	0.580	0.560	0.580	934,856	532,782	0.5699	6.591	6.475	6.706	6.475	6.706	80,851	6.5897	-1.72%
2014-10-06	0	0.580	0.580	0.590	0.560	0.600	2,280,270	1,321,583	0.5796	6.706	6.706	6.822	6.475	6.938	197,209	6.7014	5.45%
2014-10-03	0	0.550	0.540	0.550	0.510	0.560	1,226,400	661,068	0.5390	6.359	6.244	6.359	5.897	6.475	106,065	6.2327	1.85%
2014-09-30	0	0.540	0.540	0.550	0.500	0.550	1,766,082	936,297	0.5302	6.244	6.244	6.359	5.781	6.359	152,739	6.1300	1.89%
2014-09-29	0	0.530	0.530	0.550	0.510	0.580	4,626,600	2,471,226	0.5341	6.128	6.128	6.359	5.897	6.706	400,131	6.1760	-13.11%
2014-09-26	0	0.610	0.600	0.610	0.580	0.610	767,400	456,024	0.5942	7.053	6.938	7.053	6.706	7.053	66,368	6.8711	1.67%
2014-09-25	0	0.600	0.590	0.600	0.590	0.640	1,098,696	669,142	0.6090	6.938	6.822	6.938	6.822	7.400	95,021	7.0421	-3.23%
2014-09-24	0	0.620	0.620	0.630	0.610	0.670	3,509,580	2,239,398	0.6381	7.169	7.169	7.285	7.053	7.747	303,526	7.3780	-6.06%
2014-09-23	0	0.660	0.660	0.670	0.650	0.820	9,576,598	6,947,428	0.7255	7.631	7.631	7.747	7.516	9.481	828,231	8.3883	-7.04%
2014-09-22	1	-	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	8.210	-	-	-	-	0	-	0.00%
2014-09-16	0	0.710	0.710	0.720	0.700	0.750	2,106,044	1,520,670	0.7221	8.210	8.210	8.325	8.094	8.672	182,141	8.3489	-5.33%
2014-09-15	0	0.750	0.730	0.740	0.650	0.750	11,345,229	8,079,719	0.7122	8.672	8.441	8.556	7.516	8.672	981,191	8.2346	17.19%
2014-09-12	0	0.640	0.630	0.640	0.600	0.650	2,044,000	1,300,260	0.6361	7.400	7.285	7.400	6.938	7.516	176,775	7.3554	4.92%
2014-09-11	0	0.610	0.600	0.610	0.590	0.620	1,053,600	638,100	0.6056	7.053	6.938	7.053	6.822	7.169	91,120	7.0028	3.39%
2014-09-10	0	0.590	0.580	0.600	0.590	0.610	1,436,040	856,622	0.5965	6.822	6.706	6.938	6.822	7.053	124,196	6.8974	-3.28%
2014-09-08	0	0.610	0.610	0.620	0.590	0.610	1,174,950	700,010	0.5958	7.053	7.053	7.169	6.822	7.053	101,615	6.8888	1.67%
2014-09-05	0	0.600	0.590	0.600	0.580	0.610	588,000	353,220	0.6007	6.938	6.822	6.938	6.706	7.053	50,853	6.9459	1.69%
2014-09-04	0	0.590	0.590	0.600	0.590	0.600	252,000	150,600	0.5976	6.822	6.822	6.938	6.822	6.938	21,794	6.9101	-3.28%
2014-09-03	0	0.610	0.600	0.620	0.610	0.610	551,897	336,464	0.6096	7.053	6.938	7.169	7.053	7.053	47,731	7.0492	-1.61%
2014-09-02	0	0.620	0.620	0.630	0.600	0.630	864,000	528,000	0.6111	7.169	7.169	7.285	6.938	7.285	74,723	7.0661	3.33%
2014-09-01	0	0.600	0.600	0.620	0.600	0.600	309,600	185,658	0.5997	6.938	6.938	7.169	6.938	6.938	26,776	6.9338	0.00%
2014-08-29	0	0.600	0.590	0.600	0.590	0.610	263,580	158,044	0.5996	6.938	6.822	6.938	6.822	7.053	22,796	6.9331	1.69%
2014-08-28	0	0.590	0.590	0.600	0.580	0.610	553,200	330,504	0.5974	6.822	6.822	6.938	6.706	7.053	47,843	6.9080	-3.28%
2014-08-27	0	0.610	0.600	0.610	0.600	0.620	693,000	426,420	0.6153	7.053	6.938	7.053	6.938	7.169	59,934	7.1148	1.67%
2014-08-26	0	0.600	0.590	0.600	0.590	0.630	1,003,140	604,392	0.6025	6.938	6.822	6.938	6.822	7.285	86,756	6.9665	-4.76%
2014-08-25	0	0.630	0.630	0.640	0.600	0.640	192,360	120,812	0.6281	7.285	7.285	7.400	6.938	7.400	16,636	7.2620	1.61%
2014-08-22	0	0.620	0.610	0.630	0.600	0.650	2,337,498	1,438,962	0.6156	7.169	7.053	7.285	6.938	7.516	202,158	7.1180	-4.62%
2014-08-21	0	0.650	0.630	0.650	0.630	0.660	858,000	553,440	0.6450	7.516	7.285	7.516	7.285	7.631	74,204	7.4584	-2.99%
2014-08-20	0	0.670	0.670	0.680	0.600	0.690	6,565,320	4,346,152	0.6620	7.747	7.747	7.863	6.938	7.978	567,801	7.6544	9.84%
2014-08-19	0	0.610	0.600	0.610	0.590	0.610	266,280	160,234	0.6018	7.053	6.938	7.053	6.822	7.053	23,029	6.9579	0.00%
2014-08-18	0	0.610	0.600	0.620	0.560	0.640	1,419,600	852,672	0.6006	7.053	6.938	7.169	6.475	7.400	122,774	6.9451	3.39%
2014-08-15	0	0.590	0.580	0.590	0.590	0.600	231,314	137,164	0.5930	6.822	6.706	6.822	6.822	6.938	20,005	6.8564	-1.67%
2014-08-14	0	0.600	0.590	0.600	0.590	0.610	1,759,890	1,044,414	0.5935	6.938	6.822	6.938	6.822	7.053	152,204	6.8619	0.00%
2014-08-13	0	0.600	0.600	0.610	0.600	0.620	847,604	514,409	0.6069	6.938	6.938	7.053	6.938	7.169	73,305	7.0174	-4.76%
2014-08-12	0	0.630	0.630	0.640	0.620	0.660	975,000	621,120	0.6370	7.285	7.285	7.400	7.169	7.631	84,323	7.3660	-1.56%
2014-08-11	0	0.640	0.630	0.650	0.600	0.640	563,264	349,260	0.6201	7.400	7.285	7.516	6.938	7.400	48,714	7.1696	4.92%
2014-08-08	0	0.610	0.610	0.620	0.610	0.640	912,000	559,560	0.6136	7.053	7.053	7.169	7.053	7.400	78,874	7.0943	-3.17%
2014-08-07	0	0.630	0.630	0.650	0.630	0.660	1,242,480	805,756	0.6485	7.285	7.285	7.516	7.285	7.631	107,456	7.4985	-3.08%
2014-08-06	0	0.650	0.650	0.660	0.560	0.660	3,961,320	2,441,156	0.6162	7.516	7.516	7.631	6.475	7.631	342,594	7.1255	14.04%
2014-08-05	0	0.570	0.570	0.590	0.570	0.620	1,434,480	838,574	0.5846	6.591	6.591	6.822	6.591	7.169	124,061	6.7594	-6.56%
2014-08-04	0	0.610	0.610	0.630	0.600	0.640	1,572,134	964,697	0.6136	7.053	7.053	7.285	6.938	7.400	135,966	7.0951	-3.17%
2014-08-01	0	0.630	0.620	0.630	0.610	0.640	1,944,078	1,217,626	0.6263	7.285	7.169	7.285	7.053	7.400	168,133	7.2420	1.61%
2014-07-31	0	0.620	0.620	0.640	0.610	0.670	4,308,302	2,732,466	0.6342	7.169	7.169	7.400	7.053	7.747	372,603	7.3335	-6.06%
2014-07-30	0	0.660	0.630	0.660	0.630	0.700	4,068,608	2,715,305	0.6674	7.631	7.285	7.631	7.285	8.094	351,873	7.7167	-7.04%
2014-07-29	0	0.710	0.710	0.720	0.680	0.780	12,740,975	9,264,520	0.7271	8.210	8.210	8.325	7.863	9.019	1,101,902	8.4078	7.58%
2014-07-28	1	-	-	-	-	-	0	0	-	7.631	-	-	-	-	0	-	0.00%
2014-07-25	0	0.660	0.640	0.660	0.610	0.680	4,672,200	3,022,572	0.6469	7.631	7.400	7.631	7.053	7.863	404,075	7.4802	8.20%
2014-07-24	0	0.610	0.590	0.610	0.560	0.610	1,023,600	599,604	0.5858	7.053	6.822	7.053	6.475	7.053	88,526	6.7732	3.39%
2014-07-23	0	0.590	0.590	0.600	0.580	0.610	2,558,030	1,511,946	0.5911	6.822	6.822	6.938	6.706	7.053	221,231	6.8342	-4.84%
2014-07-22	0	0.620	0.600	0.620	0.600	0.650	2,368,920	1,463,421	0.6178	7.169	6.938	7.169	6.938	7.516	204,876	7.1430	-3.12%
2014-07-21	0	0.640	0.630	0.640	0.610	0.650	2,588,600	1,639,680	0.6334	7.400	7.285	7.400	7.053	7.516	223,875	7.3241	6.67%
2014-07-18	0	0.600	0.600	0.610	0.560	0.620	2,319,634	1,390,149	0.5993	6.938	6.938	7.053	6.475	7.169	200,613	6.9295	5.26%
2014-07-17	0	0.570	0.570	0.580	0.540	0.610	5,587,982	3,271,766	0.5855	6.591	6.591	6.706	6.244	7.053	483,276	6.7700	5.56%
2014-07-16	0	0.540	0.530	0.540	0.495	0.540	3,517,710	1,844,522	0.5244	6.244	6.128	6.244	5.724	6.244	304,229	6.0629	8.00%
2014-07-15	0	0.500	0.495	0.510	0.485	0.510	522,901	258,397	0.4942	5.781	5.724	5.897	5.608	5.897	45,223	5.7138	2.04%
2014-07-14	0	0.490	0.500	0.510	0.490	0.510	928,200	467,079	0.5032	5.666	5.781	5.897	5.666	5.897	80,275	5.8185	-1.01%
2014-07-11	0	0.495	0.500	0.510	0.490	0.500	269,800	134,095	0.4970	5.724	5.781	5.897	5.666	5.781	23,334	5.7469	-1.00%
2014-07-10	0	0.500	0.500	0.510	0.490	0.500	762,000	378,180	0.4963	5.781	5.781	5.897	5.666	5.781	65,901	5.7386	2.04%
2014-07-09	0	0.490	0.490	0.500	0.490	0.520	1,554,125	785,114	0.5052	5.666	5.666	5.781	5.666	6.013	134,408	5.8413	-5.77%
2014-07-08	0	0.520	0.520	0.530	0.500	0.540	8,051,998	4,208,098	0.5226	6.013	6.013	6.128	5.781	6.244	696,376	6.0429	0.00%
2014-07-07	0	0.520	0.510	0.520	0.475	0.530	4,778,461	2,414,839	0.5054	6.013	5.897	6.013	5.492	6.128	413,265	5.8433	10.64%
2014-07-04	0	0.470	0.470	0.475	0.460	0.485	338,952	159,122	0.4695	5.434	5.434	5.492	5.319	5.608	29,314	5.4282	0.00%
2014-07-03	0	0.470	0.460	0.470	0.460	0.480	147,600	69,336	0.4698	5.434	5.319	5.434	5.319	5.550	12,765	5.4317	0.00%
2014-07-02	0	0.470	0.465	0.470	0.470	0.475	102,676	48,544	0.4728	5.434	5.377	5.434	5.434	5.492	8,880	5.4667	0.00%
2014-06-30	0	0.470	0.465	0.480	0.450	0.490	719,220	343,839	0.4781	5.434	5.377	5.550	5.203	5.666	62,202	5.5278	2.17%
2014-06-27	0	0.460	0.460	0.470	0.455	0.480	222,621	102,548	0.4606	5.319	5.319	5.434	5.261	5.550	19,253	5.3262	-3.16%
2014-06-26	0	0.475	0.460	0.475	0.465	0.480	436,800	207,288	0.4746	5.492	5.319	5.492	5.377	5.550	37,777	5.4872	5.56%
2014-06-25	0	0.450	0.445	0.450	0.450	0.480	540,000	244,770	0.4533	5.203	5.145	5.203	5.203	5.550	46,702	5.2411	-6.25%
2014-06-24	0	0.480	0.460	0.480	0.445	0.480	660,480	305,156	0.4620	5.550	5.319	5.550	5.145	5.550	57,122	5.3422	2.13%
2014-06-23	0	0.470	0.460	0.470	0.455	0.490	469,830	220,338	0.4690	5.434	5.319	5.434	5.261	5.666	40,633	5.4226	-3.09%
2014-06-20	0	0.485	0.480	0.485	0.490	0.500	392,736	195,840	0.4987	5.608	5.550	5.608	5.666	5.781	33,966	5.7658	2.11%
2014-06-19	0	0.475	0.475	0.480	0.475	0.480	266,736	127,558	0.4782	5.492	5.492	5.550	5.492	5.550	23,069	5.5295	-3.06%
2014-06-18	0	0.490	0.490	0.495	0.465	0.490	723,800	345,682	0.4776	5.666	5.666	5.724	5.377	5.666	62,598	5.5223	2.08%
2014-06-17	0	0.480	0.480	0.490	0.480	0.510	2,028,000	996,900	0.4916	5.550	5.550	5.666	5.550	5.897	175,391	5.6839	-3.03%
2014-06-16	0	0.495	0.495	0.500	0.470	0.510	1,316,840	652,626	0.4956	5.724	5.724	5.781	5.434	5.897	113,887	5.7305	5.32%
2014-06-13	0	0.470	0.465	0.470	0.465	0.510	2,238,568	1,075,362	0.4804	5.434	5.377	5.434	5.377	5.897	193,602	5.5545	-5.05%
2014-06-12	0	0.495	0.495	0.500	0.450	0.520	8,174,236	4,068,977	0.4978	5.724	5.724	5.781	5.203	6.013	706,948	5.7557	6.45%
2014-06-11	0	0.465	0.465	0.470	0.445	0.470	4,474,200	2,056,608	0.4597	5.377	5.377	5.434	5.145	5.434	386,951	5.3149	8.14%
2014-06-10	0	0.430	0.425	0.440	0.420	0.450	1,198,160	523,586	0.4370	4.972	4.914	5.088	4.856	5.203	103,623	5.0528	0.00%
2014-06-09	0	0.430	0.420	0.430	0.400	0.440	796,800	338,646	0.4250	4.972	4.856	4.972	4.625	5.088	68,911	4.9142	6.17%
2014-06-06	0	0.405	0.405	0.420	0.400	0.415	38,400	15,704	0.4090	4.683	4.683	4.856	4.625	4.799	3,321	4.7287	-1.22%
2014-06-05	0	0.410	0.410	0.420	0.405	0.440	1,570,740	661,734	0.4213	4.741	4.741	4.856	4.683	5.088	135,845	4.8712	1.23%
2014-06-04	0	0.405	0.375	0.405	0.405	0.410	24,090	9,842	0.4086	4.683	4.336	4.683	4.683	4.741	2,083	4.7240	0.00%
2014-06-03	0	0.405	0.375	0.405	0.405	0.405	42,014	17,015	0.4050	4.683	4.336	4.683	4.683	4.683	3,634	4.6827	1.25%
2014-05-30	0	0.400	0.390	0.400	0.400	0.400	38,100	15,178	0.3984	4.625	4.509	4.625	4.625	4.625	3,295	4.6063	0.00%
2014-05-29	0	0.400	0.390	0.400	-	-	0	0	-	4.625	4.509	4.625	-	-	0	-	0.00%
2014-05-28	0	0.400	0.380	0.405	-	-	3,974	1,430	0.3598	4.625	4.394	4.683	-	-	344	4.1607	0.00%
2014-05-27	0	0.400	0.380	0.400	-	-	0	0	-	4.625	4.394	4.625	-	-	0	-	0.00%
2014-05-26	0	0.400	0.385	0.400	-	-	3,394	1,269	0.3739	4.625	4.452	4.625	-	-	294	4.3232	0.00%
2014-05-23	0	0.400	0.390	0.400	0.380	0.400	239,400	94,674	0.3955	4.625	4.509	4.625	4.394	4.625	20,704	4.5726	2.56%
2014-05-22	0	0.390	0.385	0.400	0.390	0.415	154,200	63,288	0.4104	4.509	4.452	4.625	4.509	4.799	13,336	4.7457	0.00%
2014-05-21	0	0.390	0.370	0.400	0.390	0.390	9,600	3,672	0.3825	4.509	4.278	4.625	4.509	4.509	830	4.4227	-3.70%
2014-05-20	0	0.405	0.385	0.405	0.385	0.415	120,000	48,390	0.4033	4.683	4.452	4.683	4.452	4.799	10,378	4.6627	3.85%
2014-05-19	0	0.390	0.380	0.395	0.385	0.400	546,000	217,410	0.3982	4.509	4.394	4.567	4.452	4.625	47,221	4.6041	4.00%
2014-05-16	0	0.375	0.370	0.375	0.375	0.380	36,000	13,590	0.3775	4.336	4.278	4.336	4.336	4.394	3,113	4.3649	-1.32%
2014-05-15	0	0.380	0.370	0.390	0.375	0.385	174,360	65,971	0.3784	4.394	4.278	4.509	4.336	4.452	15,080	4.3749	2.70%
2014-05-14	0	0.370	0.370	0.385	-	-	0	0	-	4.278	4.278	4.452	-	-	0	-	0.00%
2014-05-13	0	0.370	0.370	0.380	0.370	0.380	36,000	13,380	0.3717	4.278	4.278	4.394	4.278	4.394	3,113	4.2975	0.00%
2014-05-12	0	0.370	0.370	0.385	0.365	0.400	822,174	322,560	0.3923	4.278	4.278	4.452	4.220	4.625	71,106	4.5364	1.37%
2014-05-09	0	0.365	0.360	0.365	0.360	0.385	558,132	202,606	0.3630	4.220	4.163	4.220	4.163	4.452	48,270	4.1974	-3.95%
2014-05-08	0	0.380	0.365	0.380	0.365	0.380	460,368	170,264	0.3698	4.394	4.220	4.394	4.220	4.394	39,815	4.2764	0.00%
2014-05-07	0	0.380	0.380	0.390	0.380	0.380	6,104	2,316	0.3794	4.394	4.394	4.509	4.394	4.394	528	4.3872	0.00%
2014-05-05	0	0.380	0.370	0.390	0.380	0.390	55,392	21,217	0.3830	4.394	4.278	4.509	4.394	4.509	4,791	4.4289	-1.30%
2014-05-02	0	0.385	0.385	0.405	0.385	0.390	354,960	136,950	0.3858	4.452	4.452	4.683	4.452	4.509	30,699	4.4611	-1.28%
2014-04-30	0	0.390	0.385	0.390	0.390	0.400	396,000	155,850	0.3936	4.509	4.452	4.509	4.509	4.625	34,248	4.5506	-2.50%
2014-04-29	0	0.400	0.405	0.410	0.400	0.420	381,074	156,268	0.4101	4.625	4.683	4.741	4.625	4.856	32,957	4.7416	-1.23%
2014-04-28	0	0.405	0.405	0.420	0.400	0.420	866,940	351,351	0.4053	4.683	4.683	4.856	4.625	4.856	74,977	4.6861	-3.57%
2014-04-25	0	0.420	0.420	0.425	0.415	0.425	446,040	185,787	0.4165	4.856	4.856	4.914	4.799	4.914	38,576	4.8162	0.00%
2014-04-24	0	0.420	0.420	0.430	0.420	0.425	138,360	57,999	0.4192	4.856	4.856	4.972	4.856	4.914	11,966	4.8470	-3.45%
2014-04-23	0	0.435	0.420	0.435	0.420	0.435	104,000	43,700	0.4202	5.030	4.856	5.030	4.856	5.030	8,994	4.8586	4.82%
2014-04-22	0	0.415	0.415	0.430	0.415	0.420	282,000	118,290	0.4195	4.799	4.799	4.972	4.799	4.856	24,389	4.8502	-1.19%
2014-04-17	0	0.420	0.420	0.435	0.420	0.420	12,000	5,040	0.4200	4.856	4.856	5.030	4.856	4.856	1,038	4.8563	0.00%
2014-04-16	0	0.420	0.420	0.435	0.420	0.425	114,000	48,030	0.4213	4.856	4.856	5.030	4.856	4.914	9,859	4.8716	-1.18%
2014-04-15	0	0.425	0.420	0.425	0.420	0.430	1,433,558	611,967	0.4269	4.914	4.856	4.914	4.856	4.972	123,981	4.9360	-1.16%
2014-04-14	0	0.430	0.425	0.435	0.430	0.435	210,638	90,867	0.4314	4.972	4.914	5.030	4.972	5.030	18,217	4.9880	-2.27%
2014-04-11	0	0.440	0.435	0.445	0.430	0.450	534,000	234,240	0.4387	5.088	5.030	5.145	4.972	5.203	46,183	5.0720	0.00%
2014-04-10	0	0.440	0.435	0.445	0.425	0.455	3,768,960	1,649,307	0.4376	5.088	5.030	5.145	4.914	5.261	325,958	5.0599	3.53%
2014-04-09	0	0.425	0.425	0.430	0.425	0.430	82,619	35,080	0.4246	4.914	4.914	4.972	4.914	4.972	7,145	4.9095	0.00%
2014-04-08	0	0.425	0.425	0.430	0.425	0.440	114,036	49,394	0.4331	4.914	4.914	4.972	4.914	5.088	9,862	5.0083	-2.30%
2014-04-07	0	0.435	0.425	0.435	0.435	0.450	164,640	72,255	0.4389	5.030	4.914	5.030	5.030	5.203	14,239	5.0745	-2.25%
2014-04-04	0	0.445	0.435	0.445	0.435	0.445	24,600	10,872	0.4420	5.145	5.030	5.145	5.030	5.145	2,128	5.1102	2.30%
2014-04-03	0	0.435	0.435	0.445	0.435	0.445	311,600	138,310	0.4439	5.030	5.030	5.145	5.030	5.145	26,949	5.1323	-1.14%
2014-04-02	0	0.440	0.440	0.445	0.425	0.440	175,200	75,642	0.4317	5.088	5.088	5.145	4.914	5.088	15,152	4.9922	-1.12%
2014-04-01	0	0.445	0.440	0.445	0.440	0.450	258,044	114,648	0.4443	5.145	5.088	5.145	5.088	5.203	22,317	5.1373	0.00%
2014-03-31	0	0.445	0.435	0.445	0.440	0.445	255,000	112,455	0.4410	5.145	5.030	5.145	5.088	5.145	22,054	5.0992	2.30%
2014-03-28	0	0.435	0.435	0.440	0.425	0.440	1,623,788	696,566	0.4290	5.030	5.030	5.088	4.914	5.088	140,433	4.9601	-1.14%
2014-03-27	0	0.440	0.435	0.440	0.415	0.465	2,149,600	944,660	0.4395	5.088	5.030	5.088	4.799	5.377	185,908	5.0813	2.33%
2014-03-26	0	0.430	0.430	0.445	0.430	0.430	240,000	103,200	0.4300	4.972	4.972	5.145	4.972	4.972	20,756	4.9720	0.00%
2014-03-25	0	0.430	0.425	0.440	0.430	0.450	150,240	66,098	0.4399	4.972	4.914	5.088	4.972	5.203	12,993	5.0870	-3.37%
2014-03-24	0	0.445	0.430	0.445	0.420	0.450	477,732	210,765	0.4412	5.145	4.972	5.145	4.856	5.203	41,317	5.1012	4.71%
2014-03-21	0	0.425	0.420	0.440	0.425	0.430	183,257	77,909	0.4251	4.914	4.856	5.088	4.914	4.972	15,849	4.9157	-1.16%
2014-03-20	0	0.430	0.430	0.435	0.430	0.450	1,292,100	570,402	0.4415	4.972	4.972	5.030	4.972	5.203	111,747	5.1044	-2.27%
2014-03-19	0	0.440	0.430	0.440	0.430	0.445	1,056,619	463,483	0.4386	5.088	4.972	5.088	4.972	5.145	91,382	5.0720	3.53%
2014-03-18	0	0.425	0.420	0.425	0.420	0.445	1,608,000	688,140	0.4279	4.914	4.856	4.914	4.856	5.145	139,068	4.9482	-2.30%
2014-03-17	0	0.435	0.420	0.435	0.410	0.445	1,036,140	445,717	0.4302	5.030	4.856	5.030	4.741	5.145	89,610	4.9739	6.10%
2014-03-14	0	0.410	0.405	0.420	0.410	0.415	582,080	239,437	0.4113	4.741	4.683	4.856	4.741	4.799	50,341	4.7563	-1.20%
2014-03-13	0	0.415	0.410	0.425	0.415	0.420	72,840	30,486	0.4185	4.799	4.741	4.914	4.799	4.856	6,300	4.8394	-1.19%
2014-03-12	0	0.420	0.420	0.425	0.415	0.435	524,841	221,426	0.4219	4.856	4.856	4.914	4.799	5.030	45,391	4.8782	0.00%
2014-03-11	0	0.420	0.420	0.425	0.415	0.435	295,006	124,272	0.4213	4.856	4.856	4.914	4.799	5.030	25,514	4.8708	0.00%
2014-03-10	0	0.420	0.420	0.425	0.420	0.430	39,000	16,620	0.4262	4.856	4.856	4.914	4.856	4.972	3,373	4.9275	-2.33%
2014-03-07	0	0.430	0.430	0.435	0.420	0.435	728,614	311,258	0.4272	4.972	4.972	5.030	4.856	5.030	63,014	4.9395	1.18%
2014-03-06	0	0.425	0.425	0.430	0.420	0.430	527,000	223,515	0.4241	4.914	4.914	4.972	4.856	4.972	45,578	4.9041	-1.16%
2014-03-05	0	0.430	0.425	0.435	0.425	0.440	270,000	116,910	0.4330	4.972	4.914	5.030	4.914	5.088	23,351	5.0067	1.18%
2014-03-04	0	0.425	0.425	0.435	0.425	0.430	168,600	72,000	0.4270	4.914	4.914	5.030	4.914	4.972	14,581	4.9378	0.00%
2014-03-03	0	0.425	0.420	0.425	0.420	0.430	357,614	152,315	0.4259	4.914	4.856	4.914	4.856	4.972	30,928	4.9248	1.19%
2014-02-28	0	0.420	0.420	0.430	0.415	0.430	779,520	327,343	0.4199	4.856	4.856	4.972	4.799	4.972	67,417	4.8555	-2.33%
2014-02-27	0	0.430	0.425	0.435	0.430	0.445	486,240	209,620	0.4311	4.972	4.914	5.030	4.972	5.145	42,052	4.9847	-3.37%
2014-02-26	0	0.445	0.440	0.445	0.435	0.450	954,334	425,686	0.4461	5.145	5.088	5.145	5.030	5.203	82,535	5.1576	4.71%
2014-02-25	0	0.425	0.425	0.440	0.425	0.430	343,362	147,017	0.4282	4.914	4.914	5.088	4.914	4.972	29,696	4.9508	-1.16%
2014-02-24	0	0.430	0.430	0.445	0.430	0.435	336,072	144,569	0.4302	4.972	4.972	5.145	4.972	5.030	29,065	4.9740	-2.27%
2014-02-21	0	0.440	0.440	0.450	0.440	0.460	1,400,070	635,391	0.4538	5.088	5.088	5.203	5.088	5.319	121,085	5.2475	-2.22%
2014-02-20	0	0.450	0.450	0.455	0.420	0.475	11,748,965	5,288,568	0.4501	5.203	5.203	5.261	4.856	5.492	1,016,108	5.2047	4.65%
2014-02-19	0	0.430	0.425	0.430	0.410	0.440	2,149,200	918,450	0.4273	4.972	4.914	4.972	4.741	5.088	185,873	4.9413	3.61%
2014-02-18	0	0.415	0.410	0.425	0.410	0.420	251,844	103,559	0.4112	4.799	4.741	4.914	4.741	4.856	21,781	4.7546	0.00%
2014-02-17	0	0.415	0.410	0.415	0.410	0.420	1,746,030	722,621	0.4139	4.799	4.741	4.799	4.741	4.856	151,005	4.7854	-1.19%
2014-02-14	0	0.420	0.415	0.425	0.420	0.425	282,074	119,429	0.4234	4.856	4.799	4.914	4.856	4.914	24,395	4.8956	-1.18%
2014-02-13	0	0.425	0.420	0.430	0.415	0.430	684,000	292,260	0.4273	4.914	4.856	4.972	4.799	4.972	59,156	4.9405	1.19%
2014-02-12	0	0.420	0.415	0.420	0.410	0.425	801,606	336,557	0.4199	4.856	4.799	4.856	4.741	4.914	69,327	4.8546	3.70%
2014-02-11	0	0.405	0.405	0.415	0.405	0.415	282,000	116,160	0.4119	4.683	4.683	4.799	4.683	4.799	24,389	4.7629	-1.22%
2014-02-10	0	0.410	0.405	0.420	0.410	0.420	212,700	87,213	0.4100	4.741	4.683	4.856	4.741	4.856	18,395	4.7410	0.00%
2014-02-07	0	0.410	0.410	0.420	0.405	0.420	500,982	206,270	0.4117	4.741	4.741	4.856	4.683	4.856	43,327	4.7607	1.23%
2014-02-06	0	0.405	0.405	0.420	0.405	0.420	246,075	103,078	0.4189	4.683	4.683	4.856	4.683	4.856	21,282	4.8435	-3.57%
2014-02-05	0	0.420	0.410	0.420	0.405	0.420	626,000	257,310	0.4110	4.856	4.741	4.856	4.683	4.856	54,140	4.7527	5.00%
2014-02-04	0	0.400	0.400	0.415	0.400	0.410	120,200	48,736	0.4055	4.625	4.625	4.799	4.625	4.741	10,395	4.6882	-4.76%
2014-01-30	0	0.420	0.420	0.430	0.405	0.420	198,000	81,720	0.4127	4.856	4.856	4.972	4.683	4.856	17,124	4.7722	0.00%
2014-01-29	0	0.420	0.410	0.420	0.410	0.420	463,200	190,548	0.4114	4.856	4.741	4.856	4.741	4.856	40,060	4.7566	2.44%
2014-01-28	0	0.410	0.410	0.415	0.410	0.420	180,090	75,456	0.4190	4.741	4.741	4.799	4.741	4.856	15,575	4.8447	-4.65%
2014-01-27	0	0.430	0.410	0.430	0.400	0.440	1,684,230	698,760	0.4149	4.972	4.741	4.972	4.625	5.088	145,660	4.7972	2.38%
2014-01-24	0	0.420	0.420	0.425	0.420	0.430	150,600	63,513	0.4217	4.856	4.856	4.914	4.856	4.972	13,025	4.8764	-2.33%
2014-01-23	0	0.430	0.425	0.435	0.430	0.430	402,000	172,860	0.4300	4.972	4.914	5.030	4.972	4.972	34,767	4.9720	-2.27%
2014-01-22	0	0.440	0.440	0.445	0.420	0.445	1,400,600	612,414	0.4373	5.088	5.088	5.145	4.856	5.145	121,131	5.0558	3.53%
2014-01-21	0	0.425	0.425	0.440	0.410	0.445	989,400	417,690	0.4222	4.914	4.914	5.088	4.741	5.145	85,568	4.8814	1.19%
2014-01-20	0	0.420	0.415	0.420	0.410	0.420	420,060	175,193	0.4171	4.856	4.799	4.856	4.741	4.856	36,329	4.8224	0.00%
2014-01-17	0	0.420	0.420	0.425	0.415	0.430	546,720	230,691	0.4220	4.856	4.856	4.914	4.799	4.972	47,283	4.8789	-2.33%
2014-01-16	0	0.430	0.425	0.430	0.425	0.450	1,102,440	477,170	0.4328	4.972	4.914	4.972	4.914	5.203	95,344	5.0047	-1.15%
2014-01-15	0	0.435	0.430	0.440	0.430	0.450	462,000	201,720	0.4366	5.030	4.972	5.088	4.972	5.203	39,956	5.0486	0.00%
2014-01-14	0	0.435	0.430	0.440	0.430	0.460	1,375,664	604,810	0.4396	5.030	4.972	5.088	4.972	5.319	118,974	5.0835	-3.33%
2014-01-13	0	0.450	0.445	0.450	0.440	0.475	1,692,008	774,633	0.4578	5.203	5.145	5.203	5.088	5.492	146,333	5.2936	-1.10%
2014-01-10	0	0.455	0.455	0.460	0.440	0.475	4,749,600	2,176,863	0.4583	5.261	5.261	5.319	5.088	5.492	410,769	5.2995	4.60%
2014-01-09	0	0.435	0.430	0.440	0.430	0.520	20,850,143	10,168,237	0.4877	5.030	4.972	5.088	4.972	6.013	1,803,222	5.6389	-8.42%
2014-01-08	0	0.475	0.470	0.475	0.400	0.475	6,065,852	2,703,495	0.4457	5.492	5.434	5.492	4.625	5.492	524,604	5.1534	20.25%
2014-01-07	0	0.395	0.395	0.405	0.395	0.395	18,628	7,345	0.3943	4.567	4.567	4.683	4.567	4.567	1,611	4.5592	-2.47%
2014-01-06	0	0.405	0.400	0.410	0.400	0.410	306,000	123,720	0.4043	4.683	4.625	4.741	4.625	4.741	26,464	4.6750	-3.57%
2014-01-03	0	0.420	0.410	0.420	0.405	0.420	282,000	118,260	0.4194	4.856	4.741	4.856	4.683	4.856	24,389	4.8490	0.00%
2014-01-02	0	0.420	0.405	0.420	0.395	0.420	97,000	39,530	0.4075	4.856	4.683	4.856	4.567	4.856	8,389	4.7121	-1.18%
2013-12-31	0	0.425	0.400	0.425	0.425	0.425	360,000	153,000	0.4250	4.914	4.625	4.914	4.914	4.914	31,135	4.9142	-1.16%
2013-12-30	0	0.430	0.400	0.430	0.380	0.430	114,400	46,922	0.4102	4.972	4.625	4.972	4.394	4.972	9,894	4.7425	0.00%
2013-12-27	0	0.430	0.410	0.435	0.405	0.430	283,100	116,523	0.4116	4.972	4.741	5.030	4.683	4.972	24,484	4.7592	1.18%
2013-12-24	0	0.425	0.405	0.425	-	-	0	0	-	4.914	4.683	4.914	-	-	0	-	0.00%
2013-12-23	0	0.425	0.405	0.425	-	-	0	0	-	4.914	4.683	4.914	-	-	0	-	0.00%
2013-12-20	0	0.425	0.405	0.425	-	-	0	0	-	4.914	4.683	4.914	-	-	0	-	0.00%
2013-12-19	0	0.425	0.410	0.425	0.420	0.435	32,400	13,764	0.4248	4.914	4.741	4.914	4.856	5.030	2,802	4.9120	1.19%
2013-12-18	0	0.420	0.405	0.420	0.400	0.425	180,000	72,330	0.4018	4.856	4.683	4.856	4.625	4.914	15,567	4.6463	3.70%
2013-12-17	0	0.405	0.405	0.415	0.405	0.405	36,336	14,710	0.4048	4.683	4.683	4.799	4.683	4.683	3,143	4.6810	-2.41%
2013-12-16	0	0.415	0.400	0.415	0.405	0.415	687,600	278,514	0.4051	4.799	4.625	4.799	4.683	4.799	59,467	4.6835	-1.19%
2013-12-13	0	0.420	0.405	0.420	0.400	0.420	677,245	274,064	0.4047	4.856	4.683	4.856	4.625	4.856	58,571	4.6791	2.44%
2013-12-12	0	0.410	0.405	0.410	0.405	0.415	589,200	241,494	0.4099	4.741	4.683	4.741	4.683	4.799	50,957	4.7392	-2.38%
2013-12-11	0	0.420	0.415	0.430	0.420	0.430	621,360	263,286	0.4237	4.856	4.799	4.972	4.856	4.972	53,738	4.8994	-2.33%
2013-12-10	0	0.430	0.430	0.435	0.425	0.430	228,044	97,937	0.4295	4.972	4.972	5.030	4.914	4.972	19,722	4.9658	1.18%
2013-12-09	0	0.425	0.425	0.430	0.420	0.430	167,400	71,340	0.4262	4.914	4.914	4.972	4.856	4.972	14,478	4.9276	-1.16%
2013-12-06	0	0.430	0.420	0.430	0.425	0.430	486,240	206,767	0.4252	4.972	4.856	4.972	4.914	4.972	42,052	4.9169	0.00%
2013-12-05	0	0.430	0.425	0.440	0.425	0.435	432,900	186,304	0.4304	4.972	4.914	5.088	4.914	5.030	37,439	4.9762	0.00%
2013-12-04	0	0.430	0.425	0.435	0.430	0.430	416,084	178,874	0.4299	4.972	4.914	5.030	4.972	4.972	35,985	4.9708	0.00%
2013-12-03	0	0.430	0.430	0.440	0.430	0.440	1,074,880	464,718	0.4323	4.972	4.972	5.088	4.972	5.088	92,961	4.9991	-3.37%
2013-12-02	0	0.445	0.440	0.445	0.435	0.455	462,528	203,651	0.4403	5.145	5.088	5.145	5.030	5.261	40,002	5.0911	3.49%
2013-11-29	0	0.430	0.435	0.440	0.430	0.430	75,030	32,202	0.4292	4.972	5.030	5.088	4.972	4.972	6,489	4.9626	-2.27%
2013-11-28	0	0.440	0.425	0.440	0.425	0.440	1,212,312	521,536	0.4302	5.088	4.914	5.088	4.914	5.088	104,847	4.9743	1.15%
2013-11-27	0	0.435	0.430	0.435	0.435	0.445	876,000	382,050	0.4361	5.030	4.972	5.030	5.030	5.145	75,761	5.0428	-1.14%
2013-11-26	0	0.440	0.435	0.440	0.430	0.445	957,720	415,266	0.4336	5.088	5.030	5.088	4.972	5.145	82,828	5.0136	-1.12%
2013-11-25	0	0.445	0.445	0.450	0.445	0.470	4,356,030	1,998,912	0.4589	5.145	5.145	5.203	5.145	5.434	376,731	5.3059	3.49%
2013-11-22	0	0.430	0.430	0.440	0.430	0.445	1,538,010	670,370	0.4359	4.972	4.972	5.088	4.972	5.145	133,015	5.0398	0.00%
2013-11-21	0	0.430	0.425	0.430	0.420	0.430	690,360	292,088	0.4231	4.972	4.914	4.972	4.856	4.972	59,706	4.8921	-2.27%
2013-11-20	0	0.440	0.430	0.440	0.425	0.440	379,950	165,370	0.4352	5.088	4.972	5.088	4.914	5.088	32,860	5.0326	2.33%
2013-11-19	0	0.430	0.430	0.440	0.430	0.440	612,360	264,811	0.4324	4.972	4.972	5.088	4.972	5.088	52,960	5.0002	0.00%
2013-11-18	0	0.430	0.430	0.440	0.425	0.440	172,760	75,151	0.4350	4.972	4.972	5.088	4.914	5.088	14,941	5.0298	1.18%
2013-11-15	0	0.425	0.425	0.435	0.425	0.435	339,060	144,739	0.4269	4.914	4.914	5.030	4.914	5.030	29,324	4.9359	-1.16%
2013-11-14	0	0.430	0.425	0.435	0.430	0.475	5,047,200	2,258,784	0.4475	4.972	4.914	5.030	4.972	5.492	436,506	5.1747	0.00%
2013-11-13	0	0.430	0.425	0.430	0.420	0.435	479,544	204,545	0.4265	4.972	4.914	4.972	4.856	5.030	41,473	4.9320	-3.37%
2013-11-12	0	0.445	0.430	0.445	0.430	0.450	387,600	169,236	0.4366	5.145	4.972	5.145	4.972	5.203	33,522	5.0486	1.14%
2013-11-11	0	0.440	0.440	0.450	0.440	0.450	378,165	166,450	0.4402	5.088	5.088	5.203	5.088	5.203	32,706	5.0894	0.00%
2013-11-08	0	0.440	0.435	0.445	0.435	0.445	439,646	193,412	0.4399	5.088	5.030	5.145	5.030	5.145	38,023	5.0867	-1.12%
2013-11-07	0	0.445	0.440	0.445	0.435	0.460	504,030	222,333	0.4411	5.145	5.088	5.145	5.030	5.319	43,591	5.1004	-2.20%
2013-11-06	0	0.455	0.440	0.455	0.455	0.455	6,048	2,750	0.4547	5.261	5.088	5.261	5.261	5.261	523	5.2575	1.11%
2013-11-05	0	0.450	0.445	0.450	0.430	0.450	1,036,800	455,676	0.4395	5.203	5.145	5.203	4.972	5.203	89,668	5.0818	0.00%
2013-11-04	0	0.450	0.450	0.460	0.450	0.465	631,692	288,770	0.4571	5.203	5.203	5.319	5.203	5.377	54,632	5.2857	0.00%
2013-11-01	0	0.450	0.445	0.450	0.440	0.480	1,770,000	799,200	0.4515	5.203	5.145	5.203	5.088	5.550	153,078	5.2209	-2.17%
2013-10-31	0	0.460	0.455	0.465	0.460	0.480	582,300	272,322	0.4677	5.319	5.261	5.377	5.319	5.550	50,360	5.4075	-2.13%
2013-10-30	0	0.470	0.465	0.470	0.430	0.495	9,079,000	4,288,990	0.4724	5.434	5.377	5.434	4.972	5.724	785,196	5.4623	8.05%
2013-10-29	0	0.435	0.435	0.445	0.435	0.450	832,512	365,562	0.4391	5.030	5.030	5.145	5.030	5.203	72,000	5.0773	-1.14%
2013-10-28	0	0.440	0.435	0.440	0.440	0.445	237,240	104,352	0.4399	5.088	5.030	5.088	5.088	5.145	20,518	5.0860	0.00%
2013-10-25	0	0.440	0.425	0.440	0.425	0.450	456,000	199,410	0.4373	5.088	4.914	5.088	4.914	5.203	39,437	5.0564	-1.12%
2013-10-24	0	0.445	0.435	0.450	0.425	0.445	4,136,400	1,783,896	0.4313	5.145	5.030	5.203	4.914	5.145	357,736	4.9866	0.00%
2013-10-23	0	0.445	0.430	0.445	0.425	0.455	2,917,118	1,281,212	0.4392	5.145	4.972	5.145	4.914	5.261	252,287	5.0784	0.00%
2013-10-22	0	0.445	0.440	0.450	0.440	0.460	777,394	346,287	0.4454	5.145	5.088	5.203	5.088	5.319	67,233	5.1506	-1.11%
2013-10-21	0	0.450	0.450	0.455	0.420	0.470	2,935,008	1,337,186	0.4556	5.203	5.203	5.261	4.856	5.434	253,834	5.2680	2.27%
2013-10-18	0	0.440	0.430	0.440	0.430	0.445	1,053,090	458,766	0.4356	5.088	4.972	5.088	4.972	5.145	91,076	5.0372	2.33%
2013-10-17	0	0.430	0.430	0.440	0.425	0.455	1,042,824	454,699	0.4360	4.972	4.972	5.088	4.914	5.261	90,188	5.0417	0.00%
2013-10-16	0	0.430	0.430	0.440	0.425	0.445	1,183,087	510,835	0.4318	4.972	4.972	5.088	4.914	5.145	102,319	4.9926	-4.44%
2013-10-15	0	0.450	0.435	0.450	0.425	0.460	2,010,336	900,743	0.4481	5.203	5.030	5.203	4.914	5.319	173,864	5.1807	2.27%
2013-10-11	0	0.440	0.440	0.445	0.435	0.455	787,840	349,852	0.4441	5.088	5.088	5.145	5.030	5.261	68,136	5.1346	1.15%
2013-10-10	0	0.435	0.435	0.440	0.420	0.440	1,416,585	609,964	0.4306	5.030	5.030	5.088	4.856	5.088	122,513	4.9788	-2.25%
2013-10-09	0	0.445	0.445	0.450	0.440	0.490	4,881,696	2,228,807	0.4566	5.145	5.145	5.203	5.088	5.666	422,193	5.2791	-8.25%
2013-10-08	0	0.485	0.480	0.485	0.470	0.510	5,177,000	2,523,450	0.4874	5.608	5.550	5.608	5.434	5.897	447,732	5.6361	1.04%
2013-10-07	0	0.480	0.470	0.485	0.455	0.480	1,272,016	595,147	0.4679	5.550	5.434	5.608	5.261	5.550	110,010	5.4099	4.35%
2013-10-04	0	0.460	0.460	0.465	0.460	0.485	4,483,200	2,105,250	0.4696	5.319	5.319	5.377	5.319	5.608	387,729	5.4297	-5.15%
2013-10-03	0	0.485	0.475	0.490	0.470	0.530	11,443,518	5,621,557	0.4912	5.608	5.492	5.666	5.434	6.128	989,691	5.6801	-6.73%
2013-10-02	0	0.520	0.510	0.520	0.435	0.520	29,538,423	14,528,363	0.4918	6.013	5.897	6.013	5.030	6.013	2,554,627	5.6871	18.18%
2013-09-30	0	0.440	0.445	0.450	0.390	0.460	9,807,000	4,310,622	0.4395	5.088	5.145	5.203	4.509	5.319	848,157	5.0823	8.64%
2013-09-27	0	0.405	0.395	0.410	0.380	0.415	5,568,000	2,234,430	0.4013	4.683	4.567	4.741	4.394	4.799	481,548	4.6401	3.85%
2013-09-26	0	0.390	0.390	0.395	0.370	0.420	8,051,327	3,197,737	0.3972	4.509	4.509	4.567	4.278	4.856	696,318	4.5924	0.00%
2013-09-25	0	0.390	0.385	0.390	0.385	0.420	9,187,332	3,652,406	0.3975	4.509	4.452	4.509	4.452	4.856	794,565	4.5967	-6.02%
2013-09-24	0	0.415	0.410	0.415	0.360	0.485	85,856,901	37,769,380	0.4399	4.799	4.741	4.799	4.163	5.608	7,425,323	5.0866	15.28%
2013-09-23	0	0.360	0.360	0.370	0.355	0.380	1,748,757	642,129	0.3672	4.163	4.163	4.278	4.105	4.394	151,241	4.2457	1.41%
2013-09-19	0	0.355	0.355	0.360	0.355	0.360	572,820	205,934	0.3595	4.105	4.105	4.163	4.105	4.163	49,540	4.1569	0.00%
2013-09-18	0	0.355	0.355	0.365	0.355	0.355	814,800	289,158	0.3549	4.105	4.105	4.220	4.105	4.105	70,468	4.1034	-2.74%
2013-09-17	0	0.365	0.350	0.365	0.350	0.365	1,290,000	461,580	0.3578	4.220	4.047	4.220	4.047	4.220	111,565	4.1373	2.82%
2013-09-16	0	0.355	0.355	0.360	0.355	0.370	348,210	125,140	0.3594	4.105	4.105	4.163	4.105	4.278	30,115	4.1554	-1.39%
2013-09-13	0	0.360	0.360	0.365	0.360	0.370	343,008	125,202	0.3650	4.163	4.163	4.220	4.163	4.278	29,665	4.2205	-1.37%
2013-09-12	0	0.365	0.365	0.370	0.360	0.385	2,883,000	1,067,430	0.3702	4.220	4.220	4.278	4.163	4.452	249,336	4.2811	-2.67%
2013-09-11	0	0.375	0.370	0.375	0.330	0.380	5,261,264	1,903,683	0.3618	4.336	4.278	4.336	3.816	4.394	455,020	4.1837	8.70%
2013-09-10	0	0.345	0.345	0.355	0.345	0.345	195,265	67,752	0.3470	3.989	3.989	4.105	3.989	3.989	16,887	4.0120	-2.82%
2013-09-09	0	0.355	0.345	0.355	0.355	0.355	1,291,200	457,878	0.3546	4.105	3.989	4.105	4.105	4.105	111,669	4.1003	4.41%
2013-09-06	0	0.340	0.335	0.345	0.340	0.350	603,000	207,825	0.3447	3.931	3.874	3.989	3.931	4.047	52,150	3.9851	-2.86%
2013-09-05	0	0.350	0.345	0.350	0.345	0.350	180,300	62,467	0.3465	4.047	3.989	4.047	3.989	4.047	15,593	4.0060	0.00%
2013-09-04	0	0.350	0.350	0.355	0.325	0.355	746,700	257,716	0.3451	4.047	4.047	4.105	3.758	4.105	64,578	3.9908	4.48%
2013-09-03	0	0.335	0.330	0.335	0.325	0.335	313,950	103,508	0.3297	3.874	3.816	3.874	3.758	3.874	27,152	3.8122	0.00%
2013-09-02	0	0.335	0.325	0.330	0.330	0.340	226,830	75,477	0.3327	3.874	3.758	3.816	3.816	3.931	19,617	3.8475	0.00%
2013-08-30	0	0.335	0.330	0.335	0.330	0.335	500,400	167,166	0.3341	3.874	3.816	3.874	3.816	3.874	43,277	3.8627	0.00%
2013-08-29	0	0.335	0.335	0.340	0.335	0.340	204,240	69,194	0.3388	3.874	3.874	3.931	3.874	3.931	17,664	3.9173	-1.47%
2013-08-28	0	0.340	0.335	0.345	0.330	0.345	408,120	138,158	0.3385	3.931	3.874	3.989	3.816	3.989	35,296	3.9142	-1.45%
2013-08-27	0	0.345	0.340	0.345	0.340	0.350	360,360	124,048	0.3442	3.989	3.931	3.989	3.931	4.047	31,166	3.9803	-1.43%
2013-08-26	0	0.350	0.345	0.350	0.350	0.360	516,390	181,928	0.3523	4.047	3.989	4.047	4.047	4.163	44,660	4.0736	0.00%
2013-08-23	0	0.350	0.350	0.355	0.345	0.355	750,044	263,114	0.3508	4.047	4.047	4.105	3.989	4.105	64,867	4.0562	1.45%
2013-08-22	0	0.345	0.340	0.350	0.340	0.355	942,000	329,730	0.3500	3.989	3.931	4.047	3.931	4.105	81,469	4.0473	0.00%
2013-08-21	0	0.345	0.335	0.345	0.335	0.345	679,950	231,324	0.3402	3.989	3.874	3.989	3.874	3.989	58,805	3.9337	0.00%
2013-08-20	0	0.345	0.340	0.345	0.345	0.355	698,100	245,043	0.3510	3.989	3.931	3.989	3.989	4.105	60,375	4.0587	-1.43%
2013-08-19	0	0.350	0.350	0.355	0.350	0.360	126,840	44,617	0.3518	4.047	4.047	4.105	4.047	4.163	10,970	4.0673	-1.41%
2013-08-16	0	0.355	0.350	0.360	0.355	0.355	157,784	55,980	0.3548	4.105	4.047	4.163	4.105	4.105	13,646	4.1023	0.00%
2013-08-15	0	0.355	0.355	0.360	0.355	0.360	1,267,044	455,085	0.3592	4.105	4.105	4.163	4.105	4.163	109,580	4.1530	-2.74%
2013-08-13	0	0.365	0.360	0.370	0.345	0.370	2,695,080	965,857	0.3584	4.220	4.163	4.278	3.989	4.278	233,084	4.1438	2.82%
2013-08-12	0	0.355	0.345	0.355	0.350	0.355	259,920	91,044	0.3503	4.105	3.989	4.105	4.047	4.105	22,479	4.0502	-1.39%
2013-08-09	0	0.360	0.350	0.360	0.355	0.360	252,400	89,652	0.3552	4.163	4.047	4.163	4.105	4.163	21,829	4.1071	1.41%
2013-08-08	0	0.355	0.350	0.360	0.350	0.360	372,314	132,285	0.3553	4.105	4.047	4.163	4.047	4.163	32,200	4.1083	-1.39%
2013-08-07	0	0.360	0.350	0.360	0.350	0.365	2,496,168	897,777	0.3597	4.163	4.047	4.163	4.047	4.220	215,881	4.1587	-5.26%
2013-08-06	0	0.380	0.370	0.380	0.355	0.380	2,634,024	972,248	0.3691	4.394	4.278	4.394	4.105	4.394	227,803	4.2679	4.11%
2013-08-05	0	0.365	0.355	0.375	0.355	0.375	1,950,240	700,611	0.3592	4.220	4.105	4.336	4.105	4.336	168,666	4.1538	0.00%
2013-08-02	0	0.365	0.365	0.370	0.360	0.365	1,155,407	421,336	0.3647	4.220	4.220	4.278	4.163	4.220	99,925	4.2165	-1.35%
2013-08-01	0	0.370	0.365	0.375	0.355	0.375	2,016,010	743,733	0.3689	4.278	4.220	4.336	4.105	4.336	174,354	4.2656	2.78%
2013-07-31	0	0.360	0.355	0.365	0.350	0.375	1,771,659	639,463	0.3609	4.163	4.105	4.220	4.047	4.336	153,222	4.1734	-4.00%
2013-07-30	0	0.375	0.365	0.375	0.350	0.380	6,647,538	2,433,129	0.3660	4.336	4.220	4.336	4.047	4.394	574,911	4.2322	7.14%
2013-07-29	0	0.350	0.345	0.355	0.345	0.350	1,883,774	659,014	0.3498	4.047	3.989	4.105	3.989	4.047	162,918	4.0451	-1.41%
2013-07-26	0	0.355	0.345	0.355	0.345	0.365	3,277,794	1,155,568	0.3525	4.105	3.989	4.105	3.989	4.220	283,480	4.0764	1.43%
2013-07-25	0	0.350	0.350	0.355	0.335	0.365	2,630,161	933,978	0.3551	4.047	4.047	4.105	3.874	4.220	227,469	4.1060	0.00%
2013-07-24	0	0.350	0.345	0.355	0.330	0.360	3,460,950	1,204,743	0.3481	4.047	3.989	4.105	3.816	4.163	299,320	4.0249	2.94%
2013-07-23	0	0.340	0.340	0.350	0.315	0.350	1,626,319	527,167	0.3241	3.931	3.931	4.047	3.642	4.047	140,652	3.7480	4.62%
2013-07-22	0	0.325	0.325	0.330	0.325	0.330	1,364,392	446,803	0.3275	3.758	3.758	3.816	3.758	3.816	117,999	3.7865	-2.99%
2013-07-19	0	0.335	0.335	0.340	0.325	0.335	840,620	278,145	0.3309	3.874	3.874	3.931	3.758	3.874	72,701	3.8259	0.00%
2013-07-18	0	0.335	0.330	0.335	0.325	0.340	3,220,402	1,076,684	0.3343	3.874	3.816	3.874	3.758	3.931	278,516	3.8658	-1.47%
2013-07-17	0	0.340	0.340	0.345	0.320	0.360	11,618,213	3,899,766	0.3357	3.931	3.931	3.989	3.700	4.163	1,004,800	3.8811	6.25%
2013-07-16	0	0.320	0.320	0.325	0.285	0.325	1,869,080	571,930	0.3060	3.700	3.700	3.758	3.295	3.758	161,647	3.5381	8.47%
2013-07-15	0	0.295	0.290	0.300	0.280	0.295	428,114	123,747	0.2891	3.411	3.353	3.469	3.238	3.411	37,025	3.3422	1.72%
2013-07-12	0	0.290	0.285	0.290	0.285	0.290	1,035,048	299,767	0.2896	3.353	3.295	3.353	3.295	3.353	89,516	3.3488	-1.69%
2013-07-11	0	0.295	0.290	0.295	0.285	0.295	35,275	10,189	0.2888	3.411	3.353	3.411	3.295	3.411	3,051	3.3398	5.36%
2013-07-10	0	0.280	0.280	0.290	0.280	0.285	48,048	13,542	0.2818	3.238	3.238	3.353	3.238	3.295	4,155	3.2589	-3.45%
2013-07-09	0	0.290	0.285	0.295	0.280	0.295	290,310	83,723	0.2884	3.353	3.295	3.411	3.238	3.411	25,107	3.3346	3.57%
2013-07-08	0	0.280	0.280	0.290	0.280	0.290	282,600	79,659	0.2819	3.238	3.238	3.353	3.238	3.353	24,441	3.2593	-3.45%
2013-07-05	0	0.290	0.285	0.290	0.290	0.295	532,240	154,364	0.2900	3.353	3.295	3.353	3.353	3.411	46,031	3.3535	1.75%
2013-07-04	0	0.285	0.285	0.290	0.280	0.295	990,000	285,990	0.2889	3.295	3.295	3.353	3.238	3.411	85,620	3.3402	0.00%
2013-07-03	0	0.285	0.285	0.295	0.285	0.305	2,750,568	806,395	0.2932	3.295	3.295	3.411	3.295	3.527	237,883	3.3899	-6.56%
2013-07-02	0	0.305	0.300	0.310	0.305	0.310	665,600	203,484	0.3057	3.527	3.469	3.584	3.527	3.584	57,564	3.5349	1.67%
2013-06-28	0	0.300	0.300	0.310	0.300	0.310	521,157	160,542	0.3080	3.469	3.469	3.584	3.469	3.584	45,072	3.5619	-1.64%
2013-06-27	0	0.305	0.305	0.310	0.305	0.310	352,062	107,687	0.3059	3.527	3.527	3.584	3.527	3.584	30,448	3.5367	0.00%
2013-06-26	0	0.305	0.305	0.310	0.300	0.310	828,000	252,630	0.3051	3.527	3.527	3.584	3.469	3.584	71,609	3.5279	0.00%
2013-06-25	0	0.305	0.300	0.305	0.300	0.310	666,000	202,440	0.3040	3.527	3.469	3.527	3.469	3.584	57,599	3.5146	0.00%
2013-06-24	0	0.305	0.300	0.310	0.305	0.320	1,218,600	376,818	0.3092	3.527	3.469	3.584	3.527	3.700	105,390	3.5754	-7.58%
2013-06-21	0	0.330	0.320	0.330	0.315	0.330	486,010	155,853	0.3207	3.816	3.700	3.816	3.642	3.816	42,033	3.7079	1.54%
2013-06-20	0	0.325	0.325	0.330	0.310	0.325	3,592,561	1,143,513	0.3183	3.758	3.758	3.816	3.584	3.758	310,702	3.6804	1.56%
2013-06-19	0	0.320	0.320	0.325	0.320	0.330	1,819,923	596,111	0.3275	3.700	3.700	3.758	3.700	3.816	157,396	3.7873	-1.54%
2013-06-18	0	0.325	0.330	0.335	0.320	0.335	2,010,854	650,302	0.3234	3.758	3.816	3.874	3.700	3.874	173,908	3.7393	0.00%
2013-06-17	0	0.325	0.320	0.325	0.300	0.325	5,341,979	1,679,236	0.3143	3.758	3.700	3.758	3.469	3.758	462,000	3.6347	0.00%
2013-06-14	0	0.325	0.315	0.325	0.315	0.335	2,817,600	916,797	0.3254	3.758	3.642	3.758	3.642	3.874	243,680	3.7623	0.00%
2013-06-13	0	0.325	0.325	0.330	0.320	0.340	7,059,356	2,305,199	0.3265	3.758	3.758	3.816	3.700	3.931	610,527	3.7757	-14.47%
2013-06-11	0	0.380	0.370	0.380	0.375	0.390	415,200	157,440	0.3792	4.394	4.278	4.394	4.336	4.509	35,909	4.3845	-5.00%
2013-06-10	0	0.400	0.390	0.400	0.390	0.420	1,506,000	605,310	0.4019	4.625	4.509	4.625	4.509	4.856	130,246	4.6474	9.59%
2013-06-07	0	0.365	0.365	0.375	0.345	0.375	1,116,100	401,496	0.3597	4.220	4.220	4.336	3.989	4.336	96,526	4.1595	2.82%
2013-06-06	0	0.355	0.350	0.355	0.350	0.360	369,900	130,734	0.3534	4.105	4.047	4.105	4.047	4.163	31,991	4.0866	0.00%
2013-06-05	0	0.355	0.350	0.365	0.350	0.380	1,080,900	389,338	0.3602	4.105	4.047	4.220	4.047	4.394	93,481	4.1649	0.00%
2013-06-04	0	0.355	0.345	0.355	0.340	0.355	1,173,280	403,531	0.3439	4.105	3.989	4.105	3.931	4.105	101,471	3.9768	0.00%
2013-06-03	0	0.355	0.355	0.360	0.340	0.355	1,969,274	676,120	0.3433	4.105	4.105	4.163	3.931	4.105	170,312	3.9699	0.00%
2013-05-31	0	0.355	0.345	0.355	0.345	0.355	1,744,622	608,196	0.3486	4.105	3.989	4.105	3.989	4.105	150,883	4.0309	2.90%
2013-05-30	0	0.345	0.350	0.355	0.345	0.355	738,678	256,836	0.3477	3.989	4.047	4.105	3.989	4.105	63,884	4.0203	-4.17%
2013-05-29	0	0.360	0.360	0.365	0.355	0.365	1,136,330	410,862	0.3616	4.163	4.163	4.220	4.105	4.220	98,275	4.1807	1.41%
2013-05-28	0	0.355	0.355	0.360	0.335	0.355	1,530,380	524,537	0.3427	4.105	4.105	4.163	3.874	4.105	132,355	3.9631	2.90%
2013-05-27	0	0.345	0.340	0.345	0.340	0.365	1,293,390	449,697	0.3477	3.989	3.931	3.989	3.931	4.220	111,859	4.0202	-2.82%
2013-05-24	0	0.355	0.355	0.365	0.355	0.365	1,092,988	389,797	0.3566	4.105	4.105	4.220	4.105	4.220	94,527	4.1237	-2.74%
2013-05-23	0	0.365	0.365	0.375	0.360	0.400	2,362,681	888,235	0.3759	4.220	4.220	4.336	4.163	4.625	204,336	4.3469	-8.75%
2013-05-22	0	0.400	0.400	0.410	0.390	0.400	408,000	161,490	0.3958	4.625	4.625	4.741	4.509	4.625	35,286	4.5766	-1.23%
2013-05-21	0	0.405	0.410	0.420	0.405	0.425	850,800	352,164	0.4139	4.683	4.741	4.856	4.683	4.914	73,581	4.7861	-3.57%
2013-05-20	0	0.420	0.420	0.435	0.420	0.460	976,048	430,730	0.4413	4.856	4.856	5.030	4.856	5.319	84,413	5.1026	-3.45%
2013-05-16	0	0.435	0.430	0.435	0.410	0.490	3,671,396	1,603,681	0.4368	5.030	4.972	5.030	4.741	5.666	317,520	5.0506	11.54%
2013-05-15	0	0.390	0.390	0.400	0.390	0.400	236,624	92,560	0.3912	4.509	4.509	4.625	4.509	4.625	20,464	4.5230	0.00%
2013-05-14	0	0.390	0.390	0.400	0.390	0.415	1,011,600	412,014	0.4073	4.509	4.509	4.625	4.509	4.799	87,488	4.7094	-2.50%
2013-05-13	0	0.450	0.445	0.450	0.445	0.460	3,385,850	1,525,073	0.4504	4.625	4.574	4.625	4.574	4.728	329,428	4.6295	-1.10%
2013-05-10	0	0.455	0.455	0.460	0.440	0.455	1,508,000	672,880	0.4462	4.676	4.676	4.728	4.522	4.676	146,722	4.5861	2.25%
2013-05-09	0	0.445	0.445	0.450	0.430	0.450	747,240	329,946	0.4416	4.574	4.574	4.625	4.420	4.625	72,703	4.5383	3.49%
2013-05-08	0	0.430	0.425	0.430	0.430	0.455	846,000	376,335	0.4448	4.420	4.368	4.420	4.420	4.676	82,312	4.5721	-3.37%
2013-05-07	0	0.445	0.440	0.450	0.425	0.445	632,682	279,376	0.4416	4.574	4.522	4.625	4.368	4.574	61,557	4.5385	3.49%
2013-05-06	0	0.430	0.430	0.440	0.430	0.435	505,920	218,557	0.4320	4.420	4.420	4.522	4.420	4.471	49,224	4.4401	-1.15%
2013-05-03	0	0.435	0.430	0.435	0.430	0.450	743,210	323,302	0.4350	4.471	4.420	4.471	4.420	4.625	72,311	4.4710	-1.14%
2013-05-02	0	0.440	0.440	0.455	0.420	0.450	782,040	349,371	0.4467	4.522	4.522	4.676	4.317	4.625	76,089	4.5916	2.33%
2013-04-30	0	0.430	0.430	0.440	0.420	0.455	1,940,360	845,164	0.4356	4.420	4.420	4.522	4.317	4.676	188,788	4.4768	2.38%
2013-04-29	0	0.420	0.420	0.425	0.420	0.435	375,740	159,191	0.4237	4.317	4.317	4.368	4.317	4.471	36,558	4.3545	-4.55%
2013-04-26	0	0.440	0.435	0.440	0.440	0.450	493,961	220,674	0.4467	4.522	4.471	4.522	4.522	4.625	48,060	4.5916	-2.22%
2013-04-25	0	0.450	0.450	0.460	0.450	0.500	2,614,910	1,218,928	0.4661	4.625	4.625	4.728	4.625	5.139	254,419	4.7910	-11.76%
2013-04-24	0	0.510	0.510	0.540	0.500	0.620	2,903,130	1,558,279	0.5368	5.242	5.242	5.550	5.139	6.372	282,461	5.5168	-16.39%
2013-04-23	0	0.610	0.550	0.610	0.530	0.610	572,400	317,184	0.5541	6.270	5.653	6.270	5.447	6.270	55,692	5.6953	5.17%
2013-04-22	0	0.580	0.570	0.600	0.500	0.620	740,014	400,926	0.5418	5.961	5.858	6.167	5.139	6.372	72,000	5.5684	0.00%
2013-04-19	0	0.580	0.560	0.640	0.490	0.650	582,772	303,947	0.5216	5.961	5.756	6.578	5.036	6.681	56,701	5.3605	18.37%
2013-04-18	0	0.490	0.485	0.500	0.475	0.490	194,490	93,743	0.4820	5.036	4.985	5.139	4.882	5.036	18,923	4.9539	0.00%
2013-04-17	0	0.490	0.480	0.490	-	-	1,614	725	0.4492	5.036	4.933	5.036	-	-	157	4.6168	0.00%
2013-04-16	0	0.490	0.460	0.500	-	-	0	0	-	5.036	4.728	5.139	-	-	0	-	0.00%
2013-04-15	0	0.490	0.480	0.490	0.475	0.490	74,460	36,201	0.4862	5.036	4.933	5.036	4.882	5.036	7,245	4.9969	1.03%
2013-04-12	0	0.485	0.480	0.490	0.480	0.485	64,030	30,923	0.4829	4.985	4.933	5.036	4.933	4.985	6,230	4.9637	-3.00%
2013-04-11	0	0.500	0.500	0.520	0.480	0.500	581,842	285,165	0.4901	5.139	5.139	5.345	4.933	5.139	56,611	5.0373	0.00%
2013-04-10	0	0.500	0.500	0.530	0.500	0.510	277,860	140,392	0.5053	5.139	5.139	5.447	5.139	5.242	27,035	5.1931	-3.85%
2013-04-09	0	0.520	0.520	0.550	0.520	0.550	36,000	19,500	0.5417	5.345	5.345	5.653	5.345	5.653	3,503	5.5672	1.96%
2013-04-08	0	0.510	0.510	0.550	0.510	0.520	90,000	45,960	0.5107	5.242	5.242	5.653	5.242	5.345	8,757	5.2486	-3.77%
2013-04-05	0	0.530	0.520	0.530	0.530	0.530	12,054	6,387	0.5299	5.447	5.345	5.447	5.447	5.447	1,173	5.4459	-7.02%
2013-04-03	0	0.570	0.520	0.570	0.520	0.600	90,000	48,120	0.5347	5.858	5.345	5.858	5.345	6.167	8,757	5.4953	5.56%
2013-04-02	0	0.540	0.530	0.590	0.540	0.560	150,600	83,178	0.5523	5.550	5.447	6.064	5.550	5.756	14,653	5.6766	-10.00%
2013-03-28	0	0.600	0.570	0.610	0.600	0.600	6,036	3,618	0.5994	6.167	5.858	6.270	6.167	6.167	587	6.1607	0.00%
2013-03-27	0	0.600	0.590	0.620	-	-	0	0	-	6.167	6.064	6.372	-	-	0	-	0.00%
2013-03-26	0	0.600	0.570	0.610	0.600	0.600	69,036	41,331	0.5987	6.167	5.858	6.270	6.167	6.167	6,717	6.1533	-1.64%
2013-03-25	0	0.610	0.610	0.630	0.610	0.640	72,360	45,928	0.6347	6.270	6.270	6.475	6.270	6.578	7,040	6.5236	-1.61%
2013-03-22	0	0.620	0.610	0.640	0.620	0.620	115,200	71,388	0.6197	6.372	6.270	6.578	6.372	6.372	11,208	6.3691	-1.59%
2013-03-21	0	0.630	0.620	0.630	0.620	0.630	197,400	123,840	0.6274	6.475	6.372	6.475	6.372	6.475	19,206	6.4479	-3.08%
2013-03-20	0	0.650	0.630	0.650	0.630	0.660	141,600	89,664	0.6332	6.681	6.475	6.681	6.475	6.783	13,777	6.5082	1.56%
2013-03-19	0	0.640	0.640	0.650	0.640	0.680	39,870	26,159	0.6561	6.578	6.578	6.681	6.578	6.989	3,879	6.7435	-4.48%
2013-03-18	0	0.670	0.640	0.670	0.630	0.670	108,042	71,665	0.6633	6.886	6.578	6.886	6.475	6.886	10,512	6.8174	-1.47%
2013-03-15	0	0.680	0.650	0.680	0.630	0.700	332,012	221,277	0.6665	6.989	6.681	6.989	6.475	7.195	32,303	6.8500	6.25%
2013-03-14	0	0.640	0.630	0.650	0.630	0.640	133,200	83,988	0.6305	6.578	6.475	6.681	6.475	6.578	12,960	6.4807	0.00%
2013-03-13	0	0.640	0.630	0.650	0.640	0.660	105,000	68,280	0.6503	6.578	6.475	6.681	6.578	6.783	10,216	6.6836	-3.03%
2013-03-12	0	0.660	0.660	0.680	0.660	0.690	90,930	61,122	0.6722	6.783	6.783	6.989	6.783	7.092	8,847	6.9087	-1.49%
2013-03-11	0	0.670	0.670	0.690	0.670	0.670	6,936	4,615	0.6654	6.886	6.886	7.092	6.886	6.886	675	6.8386	-2.90%
2013-03-08	0	0.690	0.680	0.690	-	-	614	398	0.6482	7.092	6.989	7.092	-	-	60	6.6623	0.00%
2013-03-07	0	0.690	0.660	0.700	0.660	0.700	341,560	231,210	0.6769	7.092	6.783	7.195	6.783	7.195	33,232	6.9574	0.00%
2013-03-06	0	0.690	0.690	0.700	0.690	0.720	136,444	96,416	0.7066	7.092	7.092	7.195	7.092	7.400	13,275	7.2628	-4.17%
2013-03-05	0	0.720	0.700	0.730	0.650	0.720	216,200	148,506	0.6869	7.400	7.195	7.503	6.681	7.400	21,035	7.0599	5.88%
2013-03-04	0	0.680	0.660	0.680	0.640	0.760	829,638	560,391	0.6755	6.989	6.783	6.989	6.578	7.811	80,720	6.9424	-12.82%
2013-03-01	0	0.780	0.780	0.800	0.760	0.800	60,000	46,860	0.7810	8.017	8.017	8.222	7.811	8.222	5,838	8.0271	2.63%
2013-02-28	0	0.760	0.760	0.800	0.760	0.760	52,005	39,403	0.7577	7.811	7.811	8.222	7.811	7.811	5,060	7.7874	-1.30%
2013-02-27	0	0.770	0.770	0.830	-	-	0	0	-	7.914	7.914	8.531	-	-	0	-	0.00%
2013-02-26	0	0.770	0.760	0.770	0.770	0.780	191,400	148,518	0.7760	7.914	7.811	7.914	7.914	8.017	18,622	7.9753	-1.28%
2013-02-25	0	0.780	0.780	0.840	0.780	0.780	15,000	11,610	0.7740	8.017	8.017	8.633	8.017	8.017	1,459	7.9551	0.00%
2013-02-22	0	0.780	0.770	0.800	0.780	0.780	24,240	18,888	0.7792	8.017	7.914	8.222	8.017	8.017	2,358	8.0087	0.00%
2013-02-21	0	0.780	0.780	0.800	0.780	0.780	6,840	5,310	0.7763	8.017	8.017	8.222	8.017	8.017	666	7.9790	-2.50%
2013-02-20	0	0.800	0.780	0.800	0.800	0.810	18,000	14,460	0.8033	8.222	8.017	8.222	8.222	8.325	1,751	8.2566	-1.23%
2013-02-19	0	0.810	0.790	0.840	0.790	0.810	58,800	46,698	0.7942	8.325	8.120	8.633	8.120	8.325	5,721	8.1626	0.00%
2013-02-18	0	0.810	0.810	0.820	0.790	0.810	324,840	258,158	0.7947	8.325	8.325	8.428	8.120	8.325	31,605	8.1681	-3.57%
2013-02-15	0	0.840	0.800	0.840	0.840	0.840	8,259	6,772	0.8200	8.633	8.222	8.633	8.633	8.633	804	8.4275	0.00%
2013-02-14	0	0.840	0.810	0.870	-	-	634	488	0.7697	8.633	8.325	8.942	-	-	62	7.9111	0.00%
2013-02-08	0	0.840	0.840	0.880	0.840	0.900	141,014	121,931	0.8647	8.633	8.633	9.045	8.633	9.250	13,720	8.8871	-6.67%
2013-02-07	0	0.900	0.860	0.910	0.870	0.930	484,800	436,674	0.9007	9.250	8.839	9.353	8.942	9.559	47,169	9.2577	-1.10%
2013-02-06	0	0.910	0.840	0.920	0.840	0.910	1,187,000	1,055,490	0.8892	9.353	8.633	9.456	8.633	9.353	115,490	9.1393	7.06%
2013-02-05	0	0.850	0.810	0.850	0.800	0.880	504,240	422,580	0.8381	8.736	8.325	8.736	8.222	9.045	49,060	8.6135	6.25%
2013-02-04	0	0.800	0.800	0.820	0.800	0.800	7,574	6,026	0.7956	8.222	8.222	8.428	8.222	8.222	737	8.1773	-1.23%
2013-02-01	0	0.810	0.790	0.850	0.780	0.810	243,800	193,546	0.7939	8.325	8.120	8.736	8.017	8.325	23,721	8.1594	0.00%
2013-01-31	0	0.810	0.810	0.840	0.800	0.830	226,452	185,253	0.8181	8.325	8.325	8.633	8.222	8.531	22,033	8.4081	-5.81%
2013-01-30	0	0.860	0.860	0.880	0.850	0.930	1,573,210	1,397,315	0.8882	8.839	8.839	9.045	8.736	9.559	153,066	9.1288	2.38%
2013-01-29	0	0.840	0.840	0.850	0.810	0.880	1,950,458	1,669,019	0.8557	8.633	8.633	8.736	8.325	9.045	189,771	8.7949	10.53%
2013-01-28	0	0.760	0.750	0.780	0.750	0.870	402,720	317,394	0.7881	7.811	7.708	8.017	7.708	8.942	39,183	8.1003	-10.59%
2013-01-25	0	0.850	0.840	0.860	0.820	0.900	1,113,000	944,250	0.8484	8.736	8.633	8.839	8.428	9.250	108,290	8.7197	-4.49%
2013-01-24	0	0.890	0.890	0.930	0.890	0.940	642,300	585,919	0.9122	9.147	9.147	9.559	9.147	9.661	62,493	9.3758	-1.11%
2013-01-23	0	0.900	0.880	0.910	0.880	0.940	1,400,520	1,275,962	0.9111	9.250	9.045	9.353	9.045	9.661	136,264	9.3639	2.27%
2013-01-22	0	0.880	0.880	0.900	0.830	0.910	1,063,400	936,756	0.8809	9.045	9.045	9.250	8.531	9.353	103,464	9.0539	6.02%
2013-01-21	0	0.830	0.830	0.860	0.820	0.940	1,390,260	1,214,184	0.8734	8.531	8.531	8.839	8.428	9.661	135,266	8.9763	-2.35%
2013-01-18	0	0.850	0.810	0.850	0.800	0.850	1,758,240	1,455,663	0.8279	8.736	8.325	8.736	8.222	8.736	171,069	8.5092	7.59%
2013-01-17	0	0.790	0.770	0.790	0.670	0.790	3,677,804	2,694,532	0.7326	8.120	7.914	8.120	6.886	8.120	357,834	7.5301	12.86%
2013-01-16	0	0.700	0.680	0.710	0.640	0.710	1,092,600	749,628	0.6861	7.195	6.989	7.297	6.578	7.297	106,305	7.0517	7.69%
2013-01-15	0	0.650	0.640	0.670	0.630	0.690	1,131,390	752,928	0.6655	6.681	6.578	6.886	6.475	7.092	110,079	6.8399	-1.52%
2013-01-14	0	0.660	0.660	0.670	0.510	0.700	4,117,370	2,684,509	0.6520	6.783	6.783	6.886	5.242	7.195	400,601	6.7012	11.86%
2013-01-11	0	0.590	0.590	0.610	0.590	0.620	1,057,400	634,140	0.5997	6.064	6.064	6.270	6.064	6.372	102,880	6.1639	-6.35%
2013-01-10	0	0.630	0.630	0.640	0.620	0.690	1,304,400	833,052	0.6386	6.475	6.475	6.578	6.372	7.092	126,912	6.5640	-4.55%
2013-01-09	0	0.660	0.650	0.660	0.610	0.670	1,486,874	967,328	0.6506	6.783	6.681	6.783	6.270	6.886	144,666	6.6866	8.20%
2013-01-08	0	0.610	0.610	0.620	0.580	0.660	1,914,060	1,140,872	0.5960	6.270	6.270	6.372	5.961	6.783	186,229	6.1262	-4.69%
2013-01-07	0	0.640	0.640	0.650	0.580	0.650	1,251,170	768,986	0.6146	6.578	6.578	6.681	5.961	6.681	121,733	6.3170	10.34%
2013-01-04	0	0.580	0.570	0.590	0.500	0.620	3,303,000	1,850,208	0.5602	5.961	5.858	6.064	5.139	6.372	321,367	5.7573	13.73%
2013-01-03	0	0.510	0.500	0.510	0.500	0.510	448,470	226,392	0.5048	5.242	5.139	5.242	5.139	5.242	43,634	5.1884	0.00%
2013-01-02	0	0.510	0.510	0.520	0.490	0.520	1,730,790	871,592	0.5036	5.242	5.242	5.345	5.036	5.345	168,398	5.1758	4.08%
2012-12-31	0	0.490	0.490	0.500	0.490	0.490	41,450	20,256	0.4887	5.036	5.036	5.139	5.036	5.036	4,033	5.0227	-2.00%
2012-12-28	0	0.500	0.500	0.510	0.490	0.500	250,360	124,292	0.4965	5.139	5.139	5.242	5.036	5.139	24,359	5.1025	0.00%
2012-12-27	0	0.500	0.490	0.500	0.500	0.500	364,200	182,016	0.4998	5.139	5.036	5.139	5.139	5.139	35,435	5.1366	-1.96%
2012-12-24	0	0.510	0.500	0.510	0.495	0.510	102,792	51,140	0.4975	5.242	5.139	5.242	5.088	5.242	10,001	5.1134	2.00%
2012-12-21	0	0.500	0.500	0.510	0.500	0.510	407,006	203,702	0.5005	5.139	5.139	5.242	5.139	5.242	39,600	5.1440	0.00%
2012-12-20	0	0.500	0.500	0.510	0.500	0.500	201,676	100,727	0.4994	5.139	5.139	5.242	5.139	5.139	19,622	5.1333	-1.96%
2012-12-19	0	0.510	0.500	0.510	0.495	0.510	496,560	250,502	0.5045	5.242	5.139	5.242	5.088	5.242	48,313	5.1850	-1.92%
2012-12-18	0	0.520	0.500	0.520	0.510	0.530	172,270	88,706	0.5149	5.345	5.139	5.345	5.242	5.447	16,761	5.2924	-3.70%
2012-12-17	0	0.540	0.520	0.540	0.520	0.540	753,068	395,363	0.5250	5.550	5.345	5.550	5.345	5.550	73,270	5.3960	1.89%
2012-12-14	0	0.530	0.530	0.540	0.490	0.530	1,764,399	905,525	0.5132	5.447	5.447	5.550	5.036	5.447	171,668	5.2749	7.07%
2012-12-13	0	0.495	0.490	0.500	0.495	0.500	87,498	43,326	0.4952	5.088	5.036	5.139	5.088	5.139	8,513	5.0893	-1.00%
2012-12-12	0	0.500	0.495	0.500	0.485	0.510	421,454	207,937	0.4934	5.139	5.088	5.139	4.985	5.242	41,006	5.0709	-1.96%
2012-12-11	0	0.510	0.495	0.510	0.500	0.510	297,348	148,563	0.4996	5.242	5.088	5.242	5.139	5.242	28,931	5.1351	0.00%
2012-12-10	0	0.510	0.500	0.510	0.500	0.510	369,247	187,246	0.5071	5.242	5.139	5.242	5.139	5.242	35,926	5.2120	2.00%
2012-12-07	0	0.500	0.500	0.510	0.500	0.500	99,240	49,587	0.4997	5.139	5.139	5.242	5.139	5.139	9,656	5.1356	-1.96%
2012-12-06	0	0.510	0.500	0.510	0.500	0.510	346,800	175,704	0.5066	5.242	5.139	5.242	5.139	5.242	33,742	5.2073	2.00%
2012-12-05	0	0.500	0.500	0.510	0.500	0.500	102,417	51,204	0.5000	5.139	5.139	5.242	5.139	5.139	9,965	5.1385	0.00%
2012-12-04	0	0.500	0.500	0.510	0.495	0.510	177,436	88,966	0.5014	5.139	5.139	5.242	5.088	5.242	17,264	5.1534	1.01%
2012-12-03	0	0.495	0.495	0.500	0.495	0.500	248,240	122,625	0.4940	5.088	5.088	5.139	5.088	5.139	24,153	5.0771	-1.00%
2012-11-30	0	0.500	0.500	0.520	0.500	0.520	72,030	37,334	0.5183	5.139	5.139	5.345	5.139	5.345	7,008	5.3272	-3.85%
2012-11-29	0	0.520	0.500	0.520	0.495	0.520	315,000	160,965	0.5110	5.345	5.139	5.345	5.088	5.345	30,648	5.2520	4.00%
2012-11-28	0	0.500	0.500	0.510	0.495	0.510	62,214	30,991	0.4981	5.139	5.139	5.242	5.088	5.242	6,053	5.1198	0.00%
2012-11-27	0	0.500	0.500	0.510	0.500	0.510	388,074	196,115	0.5054	5.139	5.139	5.242	5.139	5.242	37,758	5.1940	-1.96%
2012-11-26	0	0.510	0.500	0.510	0.500	0.510	234,000	117,540	0.5023	5.242	5.139	5.242	5.139	5.242	22,767	5.1627	0.00%
2012-11-23	0	0.510	0.500	0.510	0.500	0.520	880,800	445,248	0.5055	5.242	5.139	5.242	5.139	5.345	85,698	5.1956	-3.77%
2012-11-22	0	0.530	0.540	0.550	0.500	0.540	334,978	172,084	0.5137	5.447	5.550	5.653	5.139	5.550	32,592	5.2800	3.92%
2012-11-21	0	0.510	0.500	0.510	0.500	0.510	225,840	114,043	0.5050	5.242	5.139	5.242	5.139	5.242	21,973	5.1901	-1.92%
2012-11-20	0	0.520	0.510	0.520	0.510	0.560	125,880	65,227	0.5182	5.345	5.242	5.345	5.242	5.756	12,248	5.3257	0.00%
2012-11-19	0	0.520	0.510	0.520	0.495	0.580	279,840	142,080	0.5077	5.345	5.242	5.345	5.088	5.961	27,227	5.2183	-5.45%
2012-11-16	0	0.550	0.540	0.570	0.550	0.580	84,120	46,210	0.5493	5.653	5.550	5.858	5.653	5.961	8,184	5.6460	-3.51%
2012-11-15	0	0.570	0.570	0.600	0.570	0.570	13,200	7,488	0.5673	5.858	5.858	6.167	5.858	5.858	1,284	5.8304	-1.72%
2012-11-14	0	0.580	0.580	0.600	0.570	0.570	12,360	7,034	0.5691	5.961	5.961	6.167	5.858	5.858	1,203	5.8491	-1.69%
2012-11-13	0	0.590	0.590	0.610	0.580	0.590	31,440	18,189	0.5785	6.064	6.064	6.270	5.961	6.064	3,059	5.9461	-1.67%
2012-11-12	0	0.600	0.600	0.620	0.600	0.650	43,320	26,540	0.6127	6.167	6.167	6.372	6.167	6.681	4,215	6.2968	-6.25%
2012-11-09	0	0.640	0.610	0.640	-	-	1,700	986	0.5800	6.578	6.270	6.578	-	-	165	5.9612	0.00%
2012-11-08	0	0.640	0.610	0.640	0.610	0.640	369,000	231,360	0.6270	6.578	6.270	6.578	6.270	6.578	35,902	6.4442	0.00%
2012-11-07	0	0.640	0.610	0.640	0.600	0.640	240,600	146,838	0.6103	6.578	6.270	6.578	6.167	6.578	23,409	6.2726	3.23%
2012-11-06	0	0.620	0.610	0.630	0.600	0.630	100,500	62,010	0.6170	6.372	6.270	6.475	6.167	6.475	9,778	6.3417	1.64%
2012-11-05	0	0.610	0.610	0.620	0.610	0.610	23,070	13,740	0.5956	6.270	6.270	6.372	6.270	6.270	2,245	6.1213	-3.17%
2012-11-02	0	0.630	0.610	0.650	0.600	0.630	53,374	32,453	0.6080	6.475	6.270	6.681	6.167	6.475	5,193	6.2493	3.28%
2012-11-01	0	0.610	0.610	0.640	0.610	0.630	370,632	228,175	0.6156	6.270	6.270	6.578	6.270	6.475	36,061	6.3275	-1.61%
2012-10-31	0	0.620	0.620	0.640	0.620	0.630	30,522	18,977	0.6217	6.372	6.372	6.578	6.372	6.475	2,970	6.3903	-6.06%
2012-10-30	0	0.660	0.610	0.660	0.610	0.660	120,630	75,174	0.6232	6.783	6.270	6.783	6.270	6.783	11,737	6.4050	0.00%
2012-10-29	0	0.660	0.630	0.660	0.630	0.700	162,796	106,017	0.6512	6.783	6.475	6.783	6.475	7.195	15,839	6.6933	8.20%
2012-10-26	0	0.610	0.610	0.630	0.610	0.630	121,140	73,992	0.6108	6.270	6.270	6.475	6.270	6.475	11,786	6.2778	-3.17%
2012-10-25	0	0.630	0.650	0.670	0.610	0.670	77,520	48,588	0.6268	6.475	6.681	6.886	6.270	6.886	7,542	6.4420	-3.08%
2012-10-24	0	0.650	0.630	0.670	0.650	0.650	48,074	31,244	0.6499	6.681	6.475	6.886	6.681	6.681	4,677	6.6798	-7.14%
2012-10-22	0	0.700	0.640	0.700	0.670	0.720	27,234	17,151	0.6298	7.195	6.578	7.195	6.886	7.400	2,650	6.4727	6.06%
2012-10-19	0	0.660	0.640	0.660	0.630	0.670	719,160	460,017	0.6397	6.783	6.578	6.783	6.475	6.886	69,971	6.5744	3.13%
2012-10-18	0	0.640	0.630	0.640	0.640	0.670	274,000	175,482	0.6404	6.578	6.475	6.578	6.578	6.886	26,659	6.5825	-1.54%
2012-10-17	0	0.650	0.650	0.670	0.630	0.670	116,236	74,251	0.6388	6.681	6.681	6.886	6.475	6.886	11,309	6.5655	-7.14%
2012-10-16	0	0.700	0.660	0.700	0.640	0.700	159,840	106,557	0.6666	7.195	6.783	7.195	6.578	7.195	15,552	6.8518	7.69%
2012-10-15	0	0.650	0.650	0.690	0.620	0.690	152,448	98,680	0.6473	6.681	6.681	7.092	6.372	7.092	14,833	6.6530	0.00%
2012-10-12	0	0.650	0.650	0.670	0.610	0.720	675,937	416,455	0.6161	6.681	6.681	6.886	6.270	7.400	65,766	6.3324	-7.14%
2012-10-11	0	0.700	0.700	0.730	0.630	0.700	106,486	69,401	0.6517	7.195	7.195	7.503	6.475	7.195	10,361	6.6985	4.48%
2012-10-10	0	0.670	0.630	0.670	0.620	0.670	8,066	5,109	0.6334	6.886	6.475	6.886	6.372	6.886	785	6.5101	-4.29%
2012-10-09	0	0.700	0.630	0.700	0.630	0.700	2,160	1,392	0.6444	7.195	6.475	7.195	6.475	7.195	210	6.6236	1.45%
2012-10-08	0	0.690	0.670	0.700	0.630	0.830	46,200	32,382	0.7009	7.092	6.886	7.195	6.475	8.531	4,495	7.2039	-4.17%
2012-10-05	0	0.072	0.067	0.072	0.067	0.075	1,221,000	87,600	0.0717	7.400	6.886	7.400	6.886	7.708	11,880	7.3739	-1.37%
2012-10-04	0	0.073	0.073	0.075	0.070	0.075	1,114,480	81,001	0.0727	7.503	7.503	7.708	7.195	7.708	10,843	7.4701	-5.19%
2012-10-03	0	0.077	0.072	0.080	0.070	0.082	2,388,720	183,382	0.0768	7.914	7.400	8.222	7.195	8.428	23,241	7.8904	-3.75%
2012-09-28	0	0.080	0.078	0.082	0.078	0.081	499,500	39,711	0.0795	8.222	8.017	8.428	8.017	8.325	4,860	8.1711	-4.76%
2012-09-27	0	0.084	0.081	0.084	0.077	0.086	7,791,200	639,430	0.0821	8.633	8.325	8.633	7.914	8.839	75,805	8.4352	9.09%
2012-09-26	0	0.077	0.075	0.077	0.073	0.080	2,898,000	215,532	0.0744	7.914	7.708	7.914	7.503	8.222	28,196	7.6440	-10.47%
2012-09-25	0	0.086	0.082	0.086	0.079	0.090	15,428,580	1,319,994	0.0856	8.839	8.428	8.839	8.120	9.250	150,113	8.7933	0.00%
2012-09-24	0	0.086	0.085	0.086	0.058	0.090	27,791,200	2,246,988	0.0809	8.839	8.736	8.839	5.961	9.250	270,396	8.3100	30.30%
2012-09-21	0	0.066	0.064	0.066	0.062	0.073	2,718,000	177,042	0.0651	6.783	6.578	6.783	6.372	7.503	26,445	6.6947	4.76%
2012-09-20	0	0.063	0.063	0.064	0.062	0.076	4,392,000	297,396	0.0677	6.475	6.475	6.578	6.372	7.811	42,732	6.9595	-16.00%
2012-09-19	0	0.075	0.075	0.076	0.058	0.101	52,306,800	4,130,718	0.0790	7.708	7.708	7.811	5.961	10.38	508,921	8.1166	38.89%
2012-09-18	0	0.054	0.054	0.056	0.052	0.055	8,070,000	440,010	0.0545	5.550	5.550	5.756	5.345	5.653	78,517	5.6040	0.00%
2012-09-17	0	0.054	0.051	0.054	0.052	0.054	3,060,000	160,128	0.0523	5.550	5.242	5.550	5.345	5.550	29,772	5.3784	1.89%
2012-09-14	0	0.053	0.052	0.054	0.052	0.055	6,275,200	335,591	0.0535	5.447	5.345	5.550	5.345	5.653	61,055	5.4965	1.92%
2012-09-13	0	0.052	0.051	0.052	0.051	0.055	4,408,000	231,530	0.0525	5.345	5.242	5.345	5.242	5.653	42,888	5.3985	0.00%
2012-09-12	0	0.052	0.052	0.053	0.050	0.053	9,948,000	515,760	0.0518	5.345	5.345	5.447	5.139	5.447	96,790	5.3287	-1.89%
2012-09-11	0	0.053	0.051	0.053	0.051	0.054	3,558,480	184,538	0.0519	5.447	5.242	5.447	5.242	5.550	34,622	5.3300	-1.85%
2012-09-10	0	0.054	0.052	0.054	0.050	0.058	6,588,200	343,131	0.0521	5.550	5.345	5.550	5.139	5.961	64,100	5.3530	3.85%
2012-09-07	0	0.052	0.051	0.053	0.052	0.055	5,418,000	284,898	0.0526	5.345	5.242	5.447	5.345	5.653	52,715	5.4045	-3.70%
2012-09-06	0	0.054	0.053	0.054	0.051	0.065	5,082,600	272,835	0.0537	5.550	5.447	5.550	5.242	6.681	49,451	5.5172	-14.29%
2012-09-05	0	0.063	0.060	0.063	0.061	0.066	1,770,000	110,538	0.0625	6.475	6.167	6.475	6.270	6.783	17,221	6.4187	-3.08%
2012-09-04	0	0.065	0.064	0.065	0.056	0.068	12,042,000	765,660	0.0636	6.681	6.578	6.681	5.756	6.989	117,163	6.5350	14.04%
2012-09-03	0	0.057	0.055	0.058	0.057	0.058	888,000	50,796	0.0572	5.858	5.653	5.961	5.858	5.961	8,640	5.8793	0.00%
2012-08-31	0	0.057	0.059	0.060	0.057	0.057	1,602,000	91,314	0.0570	5.858	6.064	6.167	5.858	5.858	15,587	5.8584	-3.39%
2012-08-30	0	0.059	0.057	0.059	0.057	0.062	1,944,000	111,852	0.0575	6.064	5.858	6.064	5.858	6.372	18,914	5.9136	1.72%
2012-08-29	0	0.058	0.056	0.058	0.055	0.058	972,000	54,270	0.0558	5.961	5.756	5.961	5.653	5.961	9,457	5.7385	0.00%
2012-08-28	0	0.058	0.056	0.058	0.055	0.060	3,624,000	208,884	0.0576	5.961	5.756	5.961	5.653	6.167	35,260	5.9241	-1.69%
2012-08-27	0	0.059	0.059	0.060	0.057	0.060	444,000	25,326	0.0570	6.064	6.064	6.167	5.858	6.167	4,320	5.8626	-1.67%
2012-08-24	0	0.060	0.058	0.060	0.060	0.060	678,000	40,680	0.0600	6.167	5.961	6.167	6.167	6.167	6,597	6.1668	0.00%
2012-08-23	0	0.060	0.057	0.060	0.057	0.061	3,816,000	223,326	0.0585	6.167	5.858	6.167	5.858	6.270	37,128	6.0150	-1.64%
2012-08-22	0	0.061	0.058	0.061	-	-	0	0	-	6.270	5.961	6.270	-	-	0	-	0.00%
2012-08-21	0	0.061	0.061	0.062	0.060	0.062	672,440	40,464	0.0602	6.270	6.270	6.372	6.167	6.372	6,543	6.1848	-1.61%
2012-08-20	0	0.062	0.058	0.062	0.060	0.062	516,480	31,478	0.0609	6.372	5.961	6.372	6.167	6.372	5,025	6.2641	1.64%
2012-08-17	0	0.061	0.061	0.063	0.060	0.061	967,200	58,212	0.0602	6.270	6.270	6.475	6.167	6.270	9,410	6.1859	1.67%
2012-08-16	0	0.060	0.058	0.063	0.060	0.060	180,000	10,800	0.0600	6.167	5.961	6.475	6.167	6.167	1,751	6.1668	0.00%
2012-08-15	0	0.060	0.060	0.063	0.060	0.062	1,482,000	88,992	0.0600	6.167	6.167	6.475	6.167	6.372	14,419	6.1718	-1.64%
2012-08-14	0	0.061	0.061	0.064	0.060	0.062	585,800	35,765	0.0611	6.270	6.270	6.578	6.167	6.372	5,700	6.2750	-1.61%
2012-08-13	0	0.062	0.062	0.063	0.061	0.063	576,000	36,018	0.0625	6.372	6.372	6.475	6.270	6.475	5,604	6.4269	-1.59%
2012-08-10	0	0.063	0.062	0.063	0.062	0.063	2,250,000	141,426	0.0629	6.475	6.372	6.475	6.372	6.475	21,891	6.4603	1.61%
2012-08-09	0	0.062	0.062	0.063	0.062	0.065	2,106,740	133,162	0.0632	6.372	6.372	6.475	6.372	6.681	20,498	6.4965	-1.59%
2012-08-08	0	0.063	0.063	0.065	0.062	0.065	246,140	15,559	0.0632	6.475	6.475	6.681	6.372	6.681	2,395	6.4969	-1.56%
2012-08-07	0	0.064	0.064	0.065	0.061	0.064	1,140,000	72,042	0.0632	6.578	6.578	6.681	6.270	6.578	11,092	6.4951	-1.54%
2012-08-06	0	0.065	0.064	0.065	0.064	0.068	11,058,000	718,734	0.0650	6.681	6.578	6.681	6.578	6.989	107,589	6.6803	-4.41%
2012-08-03	0	0.068	0.066	0.068	0.066	0.068	888,000	58,794	0.0662	6.989	6.783	6.989	6.783	6.989	8,640	6.8050	-1.45%
2012-08-02	0	0.069	0.066	0.069	0.065	0.073	558,000	36,624	0.0656	7.092	6.783	7.092	6.681	7.503	5,429	6.7459	-1.43%
2012-08-01	0	0.070	0.070	0.073	0.070	0.070	17,540	1,110	0.0633	7.195	7.195	7.503	7.195	7.195	171	6.5043	0.00%
2012-07-31	0	0.070	0.067	0.070	0.069	0.073	1,698,000	118,992	0.0701	7.195	6.886	7.195	7.092	7.503	16,521	7.2026	6.06%
2012-07-30	0	0.066	0.066	0.068	0.066	0.068	356,400	23,936	0.0672	6.783	6.783	6.989	6.783	6.989	3,468	6.9027	-1.49%
2012-07-27	0	0.067	0.067	0.072	0.067	0.067	138,000	9,246	0.0670	6.886	6.886	7.400	6.886	6.886	1,343	6.8862	-2.90%
2012-07-26	0	0.069	0.069	0.071	0.069	0.069	90,000	6,210	0.0690	7.092	7.092	7.297	7.092	7.092	876	7.0918	0.00%
2012-07-25	0	0.069	0.066	0.069	0.065	0.069	1,038,150	68,919	0.0664	7.092	6.783	7.092	6.681	7.092	10,101	6.8232	-1.43%
2012-07-24	0	0.070	0.067	0.072	-	-	0	0	-	7.195	6.886	7.400	-	-	0	-	0.00%
2012-07-23	0	0.070	0.067	0.071	-	-	0	0	-	7.195	6.886	7.297	-	-	0	-	0.00%
2012-07-20	0	0.070	0.070	0.071	0.069	0.070	270,000	18,870	0.0699	7.195	7.195	7.297	7.092	7.195	2,627	7.1832	-2.78%
2012-07-19	0	0.072	0.072	0.074	0.070	0.072	3,528,140	247,773	0.0702	7.400	7.400	7.606	7.195	7.400	34,327	7.2180	1.41%
2012-07-18	0	0.071	0.071	0.072	0.070	0.074	5,076,000	359,940	0.0709	7.297	7.297	7.400	7.195	7.606	49,387	7.2881	-5.33%
2012-07-17	0	0.075	0.074	0.075	0.071	0.078	1,825,200	135,621	0.0743	7.708	7.606	7.708	7.297	8.017	17,758	7.6370	-3.85%
2012-07-16	0	0.078	0.078	0.079	0.070	0.080	1,002,000	77,670	0.0775	8.017	8.017	8.120	7.195	8.222	9,749	7.9670	-4.88%
2012-07-13	0	0.082	0.071	0.082	0.076	0.082	30,000	2,346	0.0782	8.428	7.297	8.428	7.811	8.428	292	8.0374	13.89%
2012-07-12	0	0.072	0.071	0.076	0.071	0.075	918,000	67,332	0.0733	7.400	7.297	7.811	7.297	7.708	8,932	7.5385	-4.00%
2012-07-11	0	0.075	0.075	0.077	0.075	0.075	378,000	28,350	0.0750	7.708	7.708	7.914	7.708	7.708	3,678	7.7085	0.00%
2012-07-10	0	0.075	0.075	0.077	0.075	0.077	450,900	34,378	0.0762	7.708	7.708	7.914	7.708	7.914	4,387	7.8362	-6.25%
2012-07-09	0	0.080	0.075	0.082	0.070	0.082	4,560,000	344,904	0.0756	8.222	7.708	8.428	7.195	8.428	44,367	7.7739	0.00%
2012-07-06	0	0.080	0.073	0.080	0.072	0.080	373,400	27,052	0.0724	8.222	7.503	8.222	7.400	8.222	3,633	7.4462	11.11%
2012-07-05	0	0.072	0.072	0.075	0.072	0.073	414,140	29,871	0.0721	7.400	7.400	7.708	7.400	7.503	4,029	7.4133	-4.00%
2012-07-04	0	0.075	0.073	0.076	0.070	0.075	1,018,800	72,813	0.0715	7.708	7.503	7.811	7.195	7.708	9,912	7.3456	-1.32%
2012-07-03	0	0.076	0.071	0.081	0.075	0.076	597,600	44,890	0.0751	7.811	7.297	8.325	7.708	7.811	5,814	7.7205	-1.30%
2012-06-29	0	0.077	0.072	0.077	0.074	0.078	20,800	1,489	0.0716	7.914	7.400	7.914	7.606	8.017	202	7.3576	4.05%
2012-06-28	0	0.074	0.071	0.078	0.074	0.074	180,000	13,320	0.0740	7.606	7.297	8.017	7.606	7.606	1,751	7.6057	0.00%
2012-06-27	0	0.074	0.074	0.077	0.073	0.073	229,740	16,755	0.0729	7.606	7.606	7.914	7.503	7.503	2,235	7.4958	0.00%
2012-06-26	0	0.074	0.072	0.074	0.074	0.074	361,440	26,733	0.0740	7.606	7.400	7.606	7.606	7.606	3,517	7.6018	0.00%
2012-06-25	0	0.074	0.073	0.074	0.072	0.074	876,000	63,456	0.0724	7.606	7.503	7.606	7.400	7.606	8,523	7.4452	-2.63%
2012-06-22	0	0.076	0.075	0.076	0.075	0.076	1,140,000	85,932	0.0754	7.811	7.708	7.811	7.708	7.811	11,092	7.7474	1.33%
2012-06-21	0	0.075	0.078	0.079	0.074	0.077	2,418,000	180,504	0.0747	7.708	8.017	8.120	7.606	7.914	23,526	7.6725	-6.25%
2012-06-20	0	0.080	0.083	0.084	0.077	0.085	559,320	44,649	0.0798	8.222	8.531	8.633	7.914	8.736	5,442	8.2046	0.00%
2012-06-19	0	0.080	0.077	0.080	0.077	0.080	2,394,000	186,576	0.0779	8.222	7.914	8.222	7.914	8.222	23,293	8.0101	0.00%
2012-06-18	0	0.080	0.077	0.080	0.077	0.084	264,000	20,580	0.0780	8.222	7.914	8.222	7.914	8.633	2,569	8.0121	-5.88%
2012-06-15	0	0.085	0.082	0.085	0.072	0.088	2,880,000	233,382	0.0810	8.736	8.428	8.736	7.400	9.045	28,021	8.3288	19.72%
2012-06-14	0	0.071	0.069	0.074	0.071	0.072	252,000	18,132	0.0720	7.297	7.092	7.606	7.297	7.400	2,452	7.3952	-5.33%
2012-06-13	0	0.075	0.072	0.077	0.072	0.077	210,000	15,276	0.0727	7.708	7.400	7.914	7.400	7.914	2,043	7.4765	-1.32%
2012-06-12	0	0.076	0.072	0.077	0.074	0.076	612,000	46,266	0.0756	7.811	7.400	7.914	7.606	7.811	5,954	7.7699	1.33%
2012-06-11	0	0.075	0.072	0.075	0.070	0.078	2,898,000	206,556	0.0713	7.708	7.400	7.708	7.195	8.017	28,196	7.3257	0.00%
2012-06-08	0	0.075	0.071	0.075	0.071	0.075	445,200	32,042	0.0720	7.708	7.297	7.708	7.297	7.708	4,332	7.3973	1.35%
2012-06-07	0	0.074	0.074	0.075	0.073	0.082	1,080,000	81,120	0.0751	7.606	7.606	7.708	7.503	8.428	10,508	7.7199	1.37%
2012-06-06	0	0.073	0.073	0.075	0.072	0.072	642,000	46,224	0.0720	7.503	7.503	7.708	7.400	7.400	6,246	7.4001	1.39%
2012-06-05	0	0.072	0.070	0.072	0.072	0.072	318,000	22,776	0.0716	7.400	7.195	7.400	7.400	7.400	3,094	7.3614	2.86%
2012-06-04	0	0.070	0.070	0.072	0.063	0.078	792,000	53,970	0.0681	7.195	7.195	7.400	6.475	8.017	7,706	7.0038	-5.41%
2012-06-01	0	0.074	0.073	0.074	0.074	0.074	60,000	4,440	0.0740	7.606	7.503	7.606	7.606	7.606	584	7.6057	-2.63%
2012-05-31	0	0.076	0.075	0.076	0.074	0.080	1,968,000	146,550	0.0745	7.811	7.708	7.811	7.606	8.222	19,148	7.6536	-8.43%
2012-05-30	0	0.083	0.075	0.083	-	-	1,200	78	0.0650	8.531	7.708	8.531	-	-	12	6.6807	-5.68%
2012-05-29	0	0.088	0.088	0.090	0.070	0.086	1,746,000	126,108	0.0722	9.045	9.045	9.250	7.195	8.839	16,988	7.4234	14.29%
2012-05-28	0	0.077	0.074	0.077	0.072	0.078	198,000	14,478	0.0731	7.914	7.606	7.914	7.400	8.017	1,926	7.5154	-2.53%
2012-05-25	0	0.079	0.074	0.079	0.071	0.083	1,678,960	126,782	0.0755	8.120	7.606	8.120	7.297	8.531	16,336	7.7611	5.33%
2012-05-24	0	0.075	0.079	0.080	0.071	0.081	450,000	35,172	0.0782	7.708	8.120	8.222	7.297	8.325	4,378	8.0333	-9.64%
2012-05-23	0	0.083	0.080	0.083	0.081	0.084	144,000	11,682	0.0811	8.531	8.222	8.531	8.325	8.633	1,401	8.3380	-1.19%
2012-05-22	0	0.084	0.084	0.085	0.084	0.092	760,800	66,728	0.0877	8.633	8.633	8.736	8.633	9.456	7,402	9.0146	1.20%
2012-05-21	0	0.083	0.079	0.083	0.079	0.090	214,720	18,002	0.0838	8.531	8.120	8.531	8.120	9.250	2,089	8.6170	9.21%
2012-05-18	0	0.076	0.072	0.076	0.070	0.076	840,000	59,790	0.0712	7.811	7.400	7.811	7.195	7.811	8,173	7.3157	-1.30%
2012-05-17	0	0.077	0.077	0.078	0.072	0.085	502,000	37,878	0.0755	7.914	7.914	8.017	7.400	8.736	4,884	7.7552	-1.28%
2012-05-16	0	0.078	0.078	0.080	0.078	0.082	1,920,030	149,996	0.0781	8.017	8.017	8.222	8.017	8.428	18,681	8.0293	-4.88%
2012-05-15	0	0.082	0.082	0.084	0.078	0.087	294,000	23,814	0.0810	8.428	8.428	8.633	8.017	8.942	2,860	8.3252	1.23%
2012-05-14	0	0.081	0.079	0.081	0.075	0.085	3,552,000	283,710	0.0799	8.325	8.120	8.325	7.708	8.736	34,559	8.2094	-3.57%
2012-05-11	0	0.084	0.084	0.086	0.080	0.086	516,000	42,786	0.0829	8.633	8.633	8.839	8.222	8.839	5,020	8.5223	-4.55%
2012-05-10	0	0.088	0.085	0.089	0.084	0.088	786,000	67,038	0.0853	9.045	8.736	9.147	8.633	9.045	7,647	8.7661	2.33%
2012-05-09	0	0.086	0.086	0.089	0.086	0.100	654,000	56,532	0.0864	8.839	8.839	9.147	8.839	10.28	6,363	8.8843	-5.49%
2012-05-08	0	0.091	0.090	0.092	0.088	0.091	752,400	68,148	0.0906	9.353	9.250	9.456	9.045	9.353	7,321	9.3092	-4.21%
2012-05-07	0	0.095	0.086	0.095	0.086	0.095	66,000	5,850	0.0886	9.764	8.839	9.764	8.839	9.764	642	9.1100	-1.04%
2012-05-04	0	0.096	0.092	0.098	0.096	0.096	258,000	24,768	0.0960	9.867	9.456	10.07	9.867	9.867	2,510	9.8669	-2.04%
2012-05-03	0	0.098	0.093	0.098	0.093	0.098	18,000	1,704	0.0947	10.07	9.559	10.07	9.559	10.07	175	9.7298	2.08%
2012-05-02	0	0.096	0.096	0.098	0.094	0.099	698,100	67,062	0.0961	9.867	9.867	10.07	9.661	10.18	6,792	9.8734	1.05%
2012-04-30	0	0.095	0.095	0.097	0.095	0.099	684,000	65,808	0.0962	9.764	9.764	9.970	9.764	10.18	6,655	9.8885	-5.94%
2012-04-27	0	0.101	0.094	0.101	0.098	0.103	15,600	1,512	0.0969	10.38	9.661	10.38	10.07	10.59	152	9.9617	5.21%
2012-04-26	0	0.096	0.090	0.096	0.090	0.097	783,600	75,240	0.0960	9.867	9.250	9.867	9.250	9.970	7,624	9.8687	4.35%
2012-04-25	0	0.092	0.096	0.097	0.092	0.097	163,500	15,480	0.0947	9.456	9.867	9.970	9.456	9.970	1,591	9.7311	-6.12%
2012-04-24	0	0.098	0.090	0.098	0.086	0.098	138,000	12,660	0.0917	10.07	9.250	10.07	8.839	10.07	1,343	9.4289	0.00%
2012-04-23	0	0.098	0.098	0.100	0.090	0.104	1,284,000	119,832	0.0933	10.07	10.07	10.28	9.250	10.69	12,493	9.5921	-2.00%
2012-04-20	0	0.100	0.098	0.102	0.100	0.104	600,300	60,986	0.1016	10.28	10.07	10.48	10.28	10.69	5,841	10.442	-3.85%
2012-04-19	0	0.104	0.095	0.104	0.095	0.105	342,000	32,598	0.0953	10.69	9.764	10.69	9.764	10.79	3,328	9.7965	11.83%
2012-04-18	0	0.093	0.093	0.095	0.093	0.095	1,410,000	132,474	0.0940	9.559	9.559	9.764	9.559	9.764	13,719	9.6565	1.09%
2012-04-17	0	0.092	0.091	0.096	0.090	0.096	1,032,000	97,032	0.0940	9.456	9.353	9.867	9.250	9.867	10,041	9.6637	-1.08%
2012-04-16	0	0.093	0.093	0.097	0.093	0.093	42,720	3,948	0.0924	9.559	9.559	9.970	9.559	9.559	416	9.4985	-3.12%
2012-04-13	0	0.096	0.095	0.096	0.093	0.096	2,129,980	201,392	0.0946	9.867	9.764	9.867	9.559	9.867	20,724	9.7179	-3.03%
2012-04-12	0	0.099	0.098	0.103	0.093	0.103	5,562,000	532,194	0.0957	10.18	10.07	10.59	9.559	10.59	54,116	9.8344	-3.88%
2012-04-11	0	0.103	0.100	0.104	0.100	0.104	882,300	90,411	0.1025	10.59	10.28	10.69	10.28	10.69	8,584	10.532	3.00%
2012-04-10	0	0.100	0.096	0.100	0.098	0.100	1,200,000	118,014	0.0983	10.28	9.867	10.28	10.07	10.28	11,675	10.108	-1.96%
2012-04-05	0	0.102	0.099	0.102	0.095	0.105	1,328,400	128,685	0.0969	10.48	10.18	10.48	9.764	10.79	12,925	9.9565	-2.86%
2012-04-03	0	0.105	0.102	0.105	0.100	0.105	1,368,000	139,512	0.1020	10.79	10.48	10.79	10.28	10.79	13,310	10.482	0.96%
2012-04-02	0	0.104	0.102	0.104	0.095	0.105	2,052,000	204,306	0.0996	10.69	10.48	10.69	9.764	10.79	19,965	10.233	-0.95%
2012-03-30	0	0.105	0.101	0.106	0.100	0.108	522,000	53,340	0.1022	10.79	10.38	10.89	10.28	11.10	5,079	10.502	-1.87%
2012-03-29	0	0.107	0.101	0.107	0.108	0.109	264,000	28,572	0.1082	11.00	10.38	11.00	11.10	11.20	2,569	11.124	-1.83%
2012-03-28	0	0.109	0.104	0.109	0.110	0.110	38,000	4,156	0.1094	11.20	10.69	11.20	11.31	11.31	370	11.241	3.81%
2012-03-27	0	0.105	0.103	0.105	0.103	0.107	2,783,200	291,103	0.1046	10.79	10.59	10.79	10.59	11.00	27,079	10.750	-1.87%
2012-03-26	0	0.107	0.107	0.108	0.104	0.105	405,600	42,457	0.1047	11.00	11.00	11.10	10.69	10.79	3,946	10.759	-1.83%
2012-03-23	0	0.109	0.104	0.111	0.104	0.109	2,149,800	227,173	0.1057	11.20	10.69	11.41	10.69	11.20	20,917	10.861	2.83%
2012-03-22	0	0.106	0.106	0.109	0.105	0.108	2,304,000	243,954	0.1059	10.89	10.89	11.20	10.79	11.10	22,417	10.883	-1.85%
2012-03-21	0	0.108	0.108	0.111	0.108	0.112	498,060	54,654	0.1097	11.10	11.10	11.41	11.10	11.51	4,846	11.278	-0.92%
2012-03-20	0	0.109	0.106	0.109	0.106	0.109	2,362,800	253,668	0.1074	11.20	10.89	11.20	10.89	11.20	22,989	11.034	0.93%
2012-03-19	0	0.108	0.108	0.110	0.106	0.110	2,361,600	255,288	0.1081	11.10	11.10	11.31	10.89	11.31	22,977	11.110	-1.82%
2012-03-16	0	0.110	0.110	0.111	0.110	0.113	793,200	88,134	0.1111	11.31	11.31	11.41	11.31	11.61	7,717	11.420	-1.79%
2012-03-15	0	0.112	0.112	0.114	0.110	0.113	1,218,000	135,498	0.1112	11.51	11.51	11.72	11.31	11.61	11,851	11.434	0.90%
2012-03-14	0	0.111	0.111	0.114	0.111	0.117	1,380,000	158,916	0.1152	11.41	11.41	11.72	11.41	12.03	13,427	11.836	-1.77%
2012-03-13	0	0.113	0.113	0.114	0.110	0.113	2,136,140	239,312	0.1120	11.61	11.61	11.72	11.31	11.61	20,784	11.514	2.73%
2012-03-12	0	0.110	0.110	0.115	0.110	0.115	3,391,640	384,646	0.1134	11.31	11.31	11.82	11.31	11.82	32,999	11.656	-4.35%
2012-03-09	0	0.115	0.115	0.117	0.115	0.117	552,000	64,188	0.1163	11.82	11.82	12.03	11.82	12.03	5,371	11.951	0.00%
2012-03-08	0	0.115	0.115	0.116	0.115	0.121	2,079,240	242,312	0.1165	11.82	11.82	11.92	11.82	12.44	20,230	11.978	1.77%
2012-03-07	0	0.113	0.110	0.113	0.107	0.117	2,192,000	243,572	0.1111	11.61	11.31	11.61	11.00	12.03	21,327	11.421	-0.88%
2012-03-06	0	0.114	0.114	0.116	0.114	0.120	3,708,000	434,076	0.1171	11.72	11.72	11.92	11.72	12.33	36,077	12.032	-7.32%
2012-03-05	0	0.123	0.123	0.125	0.120	0.128	4,700,000	570,128	0.1213	12.64	12.64	12.85	12.33	13.16	45,729	12.468	-3.91%
2012-03-02	0	0.128	0.125	0.130	0.125	0.130	3,564,000	447,516	0.1256	13.16	12.85	13.36	12.85	13.36	34,676	12.906	1.59%
2012-03-01	0	0.126	0.125	0.126	0.125	0.132	3,481,440	440,457	0.1265	12.95	12.85	12.95	12.85	13.57	33,873	13.003	-1.56%
2012-02-29	0	0.128	0.128	0.131	0.126	0.132	4,188,000	537,006	0.1282	13.16	13.16	13.46	12.95	13.57	40,747	13.179	0.00%
2012-02-28	0	0.128	0.128	0.130	0.126	0.131	3,227,700	412,476	0.1278	13.16	13.16	13.36	12.95	13.46	31,404	13.134	0.00%
2012-02-27	0	0.128	0.126	0.128	0.123	0.130	4,572,000	581,010	0.1271	13.16	12.95	13.16	12.64	13.36	44,483	13.061	-1.54%
2012-02-24	0	0.130	0.130	0.133	0.128	0.140	8,250,000	1,092,630	0.1324	13.36	13.36	13.67	13.16	14.39	80,269	13.612	-2.99%
2012-02-23	0	0.134	0.131	0.135	0.119	0.135	22,002,000	2,831,070	0.1287	13.77	13.46	13.88	12.23	13.88	214,070	13.225	10.74%
2012-02-22	0	0.121	0.121	0.123	0.114	0.122	5,608,000	673,258	0.1201	12.44	12.44	12.64	11.72	12.54	54,563	12.339	4.31%
2012-02-21	0	0.116	0.116	0.118	0.115	0.123	3,297,360	385,752	0.1170	11.92	11.92	12.13	11.82	12.64	32,082	12.024	-4.13%
2012-02-20	0	0.121	0.120	0.121	0.120	0.126	7,065,120	867,646	0.1228	12.44	12.33	12.44	12.33	12.95	68,740	12.622	1.68%
2012-02-17	0	0.119	0.119	0.120	0.118	0.130	11,886,000	1,448,592	0.1219	12.23	12.23	12.33	12.13	13.36	115,645	12.526	-4.80%
2012-02-16	0	0.125	0.123	0.125	0.123	0.130	7,470,000	941,826	0.1261	12.85	12.64	12.85	12.64	13.36	72,680	12.959	-1.57%
2012-02-15	0	0.127	0.127	0.129	0.124	0.132	11,039,043	1,400,157	0.1268	13.05	13.05	13.26	12.74	13.57	107,405	13.036	-0.78%
2012-02-14	0	0.128	0.125	0.129	0.125	0.132	8,304,000	1,060,092	0.1277	13.16	12.85	13.26	12.85	13.57	80,794	13.121	2.40%
2012-02-13	0	0.125	0.125	0.126	0.123	0.134	8,508,000	1,076,004	0.1265	12.85	12.85	12.95	12.64	13.77	82,779	12.999	-3.85%
2012-02-10	0	0.130	0.129	0.130	0.127	0.150	56,464,000	7,790,970	0.1380	13.36	13.26	13.36	13.05	15.42	549,369	14.182	-6.47%
2012-02-09	0	0.139	0.137	0.139	0.119	0.141	45,965,600	6,118,602	0.1331	14.29	14.08	14.29	12.23	14.49	447,224	13.681	16.81%
2012-02-08	0	0.119	0.118	0.119	0.110	0.119	7,505,460	860,416	0.1146	12.23	12.13	12.23	11.31	12.23	73,025	11.783	7.21%
2012-02-07	0	0.111	0.110	0.113	0.109	0.124	10,041,740	1,146,338	0.1142	11.41	11.31	11.61	11.20	12.74	97,702	11.733	-6.72%
2012-02-06	0	0.119	0.116	0.119	0.113	0.124	13,996,400	1,657,810	0.1184	12.23	11.92	12.23	11.61	12.74	136,179	12.174	3.48%
2012-02-03	0	0.115	0.111	0.115	0.109	0.115	7,494,000	836,352	0.1116	11.82	11.41	11.82	11.20	11.82	72,913	11.471	3.60%
2012-02-02	0	0.111	0.109	0.111	0.107	0.112	7,417,200	810,021	0.1092	11.41	11.20	11.41	11.00	11.51	72,166	11.224	3.74%
2012-02-01	0	0.107	0.106	0.108	0.104	0.109	8,148,000	865,416	0.1062	11.00	10.89	11.10	10.69	11.20	79,276	10.916	1.90%
2012-01-31	0	0.105	0.105	0.107	0.105	0.112	9,630,000	1,028,310	0.1068	10.79	10.79	11.00	10.79	11.51	93,696	10.975	-2.78%
2012-01-30	0	0.108	0.105	0.108	0.105	0.114	10,416,000	1,125,336	0.1080	11.10	10.79	11.10	10.79	11.72	101,343	11.104	-1.82%
2012-01-27	0	0.110	0.110	0.113	0.110	0.115	9,594,000	1,077,528	0.1123	11.31	11.31	11.61	11.31	11.82	93,345	11.543	-1.79%
2012-01-26	0	0.112	0.112	0.114	0.111	0.118	9,061,340	1,016,298	0.1122	11.51	11.51	11.72	11.41	12.13	88,163	11.528	0.90%
2012-01-20	0	0.111	0.109	0.111	0.107	0.112	9,212,400	1,011,222	0.1098	11.41	11.20	11.41	11.00	11.51	89,632	11.282	2.78%
2012-01-19	0	0.108	0.105	0.108	0.101	0.112	9,551,600	1,022,901	0.1071	11.10	10.79	11.10	10.38	11.51	92,933	11.007	0.00%
2012-01-18	0	0.108	0.108	0.110	0.107	0.113	9,322,040	1,018,273	0.1092	11.10	11.10	11.31	11.00	11.61	90,699	11.227	0.00%
2012-01-17	0	0.108	0.108	0.110	0.103	0.112	9,768,000	1,040,754	0.1065	11.10	11.10	11.31	10.59	11.51	95,038	10.951	2.86%
2012-01-16	0	0.105	0.103	0.105	0.103	0.109	9,804,850	1,031,532	0.1052	10.79	10.59	10.79	10.59	11.20	95,397	10.813	-1.87%
2012-01-13	0	0.107	0.107	0.110	0.107	0.110	9,378,000	1,014,492	0.1082	11.00	11.00	11.31	11.00	11.31	91,244	11.118	-0.93%
2012-01-12	0	0.108	0.106	0.108	0.106	0.113	9,968,800	1,080,090	0.1083	11.10	10.89	11.10	10.89	11.61	96,992	11.136	-2.70%
2012-01-11	0	0.111	0.110	0.111	0.109	0.118	9,204,000	1,034,490	0.1124	11.41	11.31	11.41	11.20	12.13	89,551	11.552	-2.63%
2012-01-10	0	0.114	0.112	0.114	0.111	0.117	9,138,740	1,032,273	0.1130	11.72	11.51	11.72	11.41	12.03	88,916	11.610	0.00%
2012-01-09	0	0.114	0.111	0.114	0.107	0.114	9,810,440	1,070,342	0.1091	11.72	11.41	11.72	11.00	11.72	95,451	11.214	1.79%
2012-01-06	0	0.112	0.110	0.112	0.109	0.116	9,288,000	1,033,002	0.1112	11.51	11.31	11.51	11.20	11.92	90,368	11.431	-1.75%
2012-01-05	0	0.114	0.112	0.114	0.109	0.121	12,246,000	1,401,690	0.1145	11.72	11.51	11.72	11.20	12.44	119,148	11.764	-0.87%
2012-01-04	0	0.115	0.115	0.118	0.113	0.124	8,604,140	1,005,771	0.1169	11.82	11.82	12.13	11.61	12.74	83,714	12.014	-1.71%
2012-01-03	0	0.117	0.115	0.117	0.112	0.127	9,508,080	1,122,478	0.1181	12.03	11.82	12.03	11.51	13.05	92,509	12.134	-3.31%
2011-12-30	0	0.121	0.120	0.123	0.119	0.128	14,332,000	1,781,242	0.1243	12.44	12.33	12.64	12.23	13.16	139,444	12.774	1.68%
2011-12-29	0	0.119	0.120	0.122	0.106	0.122	13,939,400	1,587,457	0.1139	12.23	12.33	12.54	10.89	12.54	135,624	11.705	10.19%
2011-12-28	0	0.108	0.107	0.115	0.104	0.118	10,806,140	1,156,945	0.1071	11.10	11.00	11.82	10.69	12.13	105,139	11.004	2.86%
2011-12-23	0	0.105	0.105	0.107	0.099	0.108	10,056,000	1,031,970	0.1026	10.79	10.79	11.00	10.18	11.10	97,840	10.547	1.94%
2011-12-22	0	0.103	0.101	0.103	0.101	0.107	9,936,000	1,017,444	0.1024	10.59	10.38	10.59	10.38	11.00	96,673	10.525	-1.90%
2011-12-21	0	0.105	0.103	0.105	0.102	0.108	9,983,400	1,034,541	0.1036	10.79	10.59	10.79	10.48	11.10	97,134	10.651	2.94%
2011-12-20	0	0.102	0.100	0.103	0.100	0.104	10,842,000	1,095,870	0.1011	10.48	10.28	10.59	10.28	10.69	105,488	10.389	0.00%
2011-12-19	0	0.102	0.100	0.102	0.100	0.104	9,978,000	1,002,594	0.1005	10.48	10.28	10.48	10.28	10.69	97,081	10.327	0.00%
2011-12-16	0	0.102	0.101	0.102	0.100	0.103	10,315,440	1,043,629	0.1012	10.48	10.38	10.48	10.28	10.59	100,365	10.398	4.08%
2011-12-15	0	0.098	0.097	0.098	0.097	0.105	10,758,000	1,067,574	0.0992	10.07	9.970	10.07	9.970	10.79	104,670	10.199	-5.77%
2011-12-14	0	0.104	0.103	0.104	0.090	0.109	10,207,200	1,048,668	0.1027	10.69	10.59	10.69	9.250	11.20	99,311	10.559	2.97%
2011-12-13	0	0.101	0.099	0.101	0.098	0.105	10,120,800	1,007,664	0.0996	10.38	10.18	10.38	10.07	10.79	98,471	10.233	-2.88%
2011-12-12	0	0.104	0.102	0.104	0.103	0.110	9,704,900	1,019,483	0.1050	10.69	10.48	10.69	10.59	11.31	94,424	10.797	-0.95%
2011-12-09	0	0.105	0.104	0.105	0.104	0.110	10,988,400	1,171,536	0.1066	10.79	10.69	10.79	10.69	11.31	106,912	10.958	-4.55%
2011-12-08	0	0.110	0.110	0.111	0.109	0.113	9,148,910	1,011,959	0.1106	11.31	11.31	11.41	11.20	11.61	89,015	11.368	-0.90%
2011-12-07	0	0.111	0.111	0.114	0.110	0.114	11,319,020	1,265,229	0.1118	11.41	11.41	11.72	11.31	11.72	110,129	11.489	0.00%
2011-12-06	0	0.111	0.108	0.111	0.108	0.116	9,199,200	1,025,592	0.1115	11.41	11.10	11.41	11.10	11.92	89,504	11.459	-3.48%
2011-12-05	0	0.115	0.109	0.115	0.109	0.118	9,684,000	1,112,898	0.1149	11.82	11.20	11.82	11.20	12.13	94,221	11.812	0.88%
2011-12-02	0	0.114	0.112	0.114	0.113	0.119	8,778,000	1,010,910	0.1152	11.72	11.51	11.72	11.61	12.23	85,406	11.837	-1.72%
2011-12-01	0	0.116	0.113	0.116	0.113	0.119	8,634,000	999,510	0.1158	11.92	11.61	11.92	11.61	12.23	84,005	11.898	6.42%
2011-11-30	0	0.109	0.108	0.110	0.109	0.114	9,042,000	1,011,102	0.1118	11.20	11.10	11.31	11.20	11.72	87,975	11.493	-3.54%
2011-11-29	0	0.113	0.112	0.113	0.109	0.115	10,008,000	1,113,108	0.1112	11.61	11.51	11.61	11.20	11.82	97,373	11.431	2.73%
2011-11-28	0	0.110	0.108	0.110	0.107	0.114	9,408,000	1,029,606	0.1094	11.31	11.10	11.31	11.00	11.72	91,536	11.248	0.00%
2011-11-25	0	0.110	0.109	0.112	0.108	0.119	9,690,000	1,069,800	0.1104	11.31	11.20	11.51	11.10	12.23	94,279	11.347	-4.35%
2011-11-24	0	0.115	0.111	0.115	0.105	0.116	16,800,000	1,847,508	0.1100	11.82	11.41	11.82	10.79	11.92	163,456	11.303	1.77%
2011-11-23	0	0.113	0.111	0.113	0.103	0.124	13,380,000	1,489,962	0.1114	11.61	11.41	11.61	10.59	12.74	130,181	11.445	-8.87%
2011-11-22	0	0.124	0.124	0.125	0.120	0.138	9,726,740	1,238,656	0.1273	12.74	12.74	12.85	12.33	14.18	94,637	13.089	-6.06%
2011-11-21	0	0.132	0.132	0.133	0.128	0.142	5,130,000	677,466	0.1321	13.57	13.57	13.67	13.16	14.59	49,913	13.573	-2.94%
2011-11-18	0	0.136	0.134	0.136	0.133	0.144	6,073,200	833,058	0.1372	13.98	13.77	13.98	13.67	14.80	59,089	14.098	-5.56%
2011-11-17	0	0.144	0.143	0.144	0.138	0.148	15,624,960	2,215,162	0.1418	14.80	14.70	14.80	14.18	15.21	152,024	14.571	-2.04%
2011-11-16	0	0.147	0.145	0.148	0.139	0.157	6,867,180	1,016,501	0.1480	15.11	14.90	15.21	14.29	16.14	66,815	15.214	-3.92%
2011-11-15	0	0.153	0.152	0.153	0.145	0.165	13,092,000	1,981,962	0.1514	15.73	15.62	15.73	14.90	16.96	127,379	15.560	-3.16%
2011-11-14	0	0.158	0.157	0.158	0.152	0.168	13,249,680	2,141,262	0.1616	16.24	16.14	16.24	15.62	17.27	128,913	16.610	3.27%
2011-11-11	0	0.153	0.152	0.155	0.147	0.162	13,350,300	2,050,627	0.1536	15.73	15.62	15.93	15.11	16.65	129,892	15.787	4.08%
2011-11-10	0	0.147	0.143	0.147	0.141	0.160	19,722,780	2,941,477	0.1491	15.11	14.70	15.11	14.49	16.44	191,894	15.329	-11.98%
2011-11-09	0	0.167	0.166	0.168	0.165	0.178	9,860,140	1,645,069	0.1668	17.16	17.06	17.27	16.96	18.29	95,935	17.148	-2.34%
2011-11-08	0	0.171	0.170	0.171	0.164	0.190	24,398,000	4,214,567	0.1727	17.58	17.47	17.58	16.86	19.53	237,382	17.754	-5.00%
2011-11-07	0	0.180	0.179	0.180	0.178	0.197	25,734,060	4,809,412	0.1869	18.50	18.40	18.50	18.29	20.25	250,381	19.208	-2.70%
2011-11-04	0	0.185	0.184	0.186	0.167	0.199	69,578,400	12,848,988	0.1847	19.01	18.91	19.12	17.16	20.45	676,966	18.980	15.63%
2011-11-03	0	0.160	0.159	0.160	0.159	0.170	16,592,000	2,689,554	0.1621	16.44	16.34	16.44	16.34	17.47	161,433	16.661	-4.76%
2011-11-02	0	0.168	0.167	0.168	0.138	0.172	27,642,000	4,253,802	0.1539	17.27	17.16	17.27	14.18	17.68	268,944	15.817	9.80%
2011-11-01	0	0.153	0.154	0.155	0.153	0.173	48,141,080	7,806,927	0.1622	15.73	15.83	15.93	15.73	17.78	468,391	16.668	-12.07%
2011-10-31	0	0.174	0.174	0.175	0.131	0.175	85,218,900	13,197,909	0.1549	17.88	17.88	17.99	13.46	17.99	829,141	15.918	32.82%
2011-10-28	0	0.131	0.132	0.133	0.106	0.136	50,539,687	6,117,927	0.1211	13.46	13.57	13.67	10.89	13.98	491,728	12.442	25.96%
2011-10-27	0	0.104	0.104	0.106	0.104	0.109	14,794,000	1,562,368	0.1056	10.69	10.69	10.89	10.69	11.20	143,939	10.854	0.00%
2011-10-26	0	0.104	0.103	0.107	0.102	0.110	6,720,870	700,306	0.1042	10.69	10.59	11.00	10.48	11.31	65,391	10.710	-0.95%
2011-10-25	0	0.105	0.104	0.105	0.102	0.114	8,594,000	916,148	0.1066	10.79	10.69	10.79	10.48	11.72	83,616	10.957	-2.78%
2011-10-24	0	0.108	0.107	0.108	0.101	0.113	10,212,000	1,080,402	0.1058	11.10	11.00	11.10	10.38	11.61	99,358	10.874	4.85%
2011-10-21	0	0.103	0.101	0.103	0.097	0.106	14,356,000	1,450,850	0.1011	10.59	10.38	10.59	9.970	10.89	139,677	10.387	5.10%
2011-10-20	0	0.098	0.097	0.098	0.096	0.104	8,498,620	830,409	0.0977	10.07	9.970	10.07	9.867	10.69	82,688	10.043	-1.01%
2011-10-19	0	0.099	0.099	0.100	0.097	0.106	9,650,400	957,526	0.0992	10.18	10.18	10.28	9.970	10.89	93,894	10.198	5.32%
2011-10-18	0	0.094	0.093	0.094	0.092	0.101	9,186,000	872,382	0.0950	9.661	9.559	9.661	9.456	10.38	89,376	9.7608	-6.93%
2011-10-17	0	0.101	0.099	0.101	0.098	0.110	12,266,400	1,267,500	0.1033	10.38	10.18	10.38	10.07	11.31	119,347	10.620	-7.34%
2011-10-14	0	0.109	0.106	0.109	0.100	0.110	13,927,200	1,449,600	0.1041	11.20	10.89	11.20	10.28	11.31	135,505	10.698	1.87%
2011-10-13	0	0.107	0.105	0.108	0.103	0.116	16,132,710	1,747,029	0.1083	11.00	10.79	11.10	10.59	11.92	156,964	11.130	-2.73%
2011-10-12	0	0.110	0.109	0.110	0.080	0.114	30,880,800	2,963,017	0.0960	11.31	11.20	11.31	8.222	11.72	300,456	9.8617	34.15%
2011-10-11	0	0.082	0.081	0.082	0.074	0.084	14,911,200	1,161,864	0.0779	8.428	8.325	8.428	7.606	8.633	145,079	8.0085	10.81%
2011-10-10	0	0.074	0.075	0.076	0.072	0.077	11,292,140	828,741	0.0734	7.606	7.708	7.811	7.400	7.914	109,867	7.5431	0.00%
2011-10-07	0	0.074	0.073	0.075	0.071	0.078	11,034,000	814,476	0.0738	7.606	7.503	7.708	7.297	8.017	107,356	7.5867	1.37%
2011-10-06	0	0.073	0.071	0.073	0.069	0.075	14,220,000	1,012,434	0.0712	7.503	7.297	7.503	7.092	7.708	138,354	7.3177	5.80%
2011-10-04	0	0.069	0.068	0.069	0.064	0.080	15,840,000	1,081,050	0.0682	7.092	6.989	7.092	6.578	8.222	154,116	7.0145	1.47%
2011-10-03	0	0.068	0.066	0.068	0.065	0.079	15,175,200	1,046,418	0.0690	6.989	6.783	6.989	6.681	8.120	147,648	7.0873	-8.11%
2011-09-30	0	0.074	0.072	0.074	0.072	0.079	13,818,000	1,021,800	0.0739	7.606	7.400	7.606	7.400	8.120	134,443	7.6003	-2.63%
2011-09-28	0	0.076	0.074	0.077	0.074	0.081	15,120,000	1,157,568	0.0766	7.811	7.606	7.914	7.606	8.325	147,111	7.8687	-2.56%
2011-09-27	0	0.078	0.078	0.079	0.074	0.088	24,998,000	1,977,306	0.0791	8.017	8.017	8.120	7.606	9.045	243,219	8.1297	-7.14%
2011-09-26	0	0.084	0.080	0.084	0.079	0.096	14,749,500	1,245,084	0.0844	8.633	8.222	8.633	8.120	9.867	143,506	8.6762	-9.68%
2011-09-23	0	0.093	0.090	0.093	0.083	0.100	25,308,000	2,237,736	0.0884	9.559	9.250	9.559	8.531	10.28	246,235	9.0878	-7.92%
2011-09-22	0	0.101	0.100	0.101	0.096	0.105	10,920,210	1,088,542	0.0997	10.38	10.28	10.38	9.867	10.79	106,249	10.245	-3.81%
2011-09-21	0	0.105	0.104	0.105	0.105	0.112	9,814,800	1,046,346	0.1066	10.79	10.69	10.79	10.79	11.51	95,494	10.957	-3.67%
2011-09-20	0	0.109	0.107	0.110	0.107	0.117	9,888,500	1,094,190	0.1107	11.20	11.00	11.31	11.00	12.03	96,211	11.373	-3.54%
2011-09-19	0	0.113	0.111	0.113	0.111	0.117	8,934,000	1,006,314	0.1126	11.61	11.41	11.61	11.41	12.03	86,924	11.577	-0.88%
2011-09-16	0	0.114	0.113	0.114	0.112	0.117	9,656,200	1,097,297	0.1136	11.72	11.61	11.72	11.51	12.03	93,950	11.680	0.00%
2011-09-15	0	0.114	0.113	0.114	0.112	0.118	8,824,000	1,001,556	0.1135	11.72	11.61	11.72	11.51	12.13	85,854	11.666	0.00%
2011-09-14	0	0.114	0.112	0.114	0.110	0.123	9,732,000	1,116,558	0.1147	11.72	11.51	11.72	11.31	12.64	94,688	11.792	-3.39%
2011-09-12	0	0.118	0.117	0.118	0.113	0.122	9,504,000	1,099,680	0.1157	12.13	12.03	12.13	11.61	12.54	92,470	11.892	-1.67%
2011-09-09	0	0.120	0.118	0.120	0.115	0.121	9,509,100	1,111,764	0.1169	12.33	12.13	12.33	11.82	12.44	92,519	12.017	1.69%
2011-09-08	0	0.118	0.116	0.118	0.116	0.121	8,670,000	1,018,794	0.1175	12.13	11.92	12.13	11.92	12.44	84,355	12.077	0.00%
2011-09-07	0	0.118	0.115	0.118	0.114	0.122	8,708,040	1,013,662	0.1164	12.13	11.82	12.13	11.72	12.54	84,725	11.964	0.00%
2011-09-06	0	0.118	0.114	0.118	0.110	0.123	10,552,000	1,207,802	0.1145	12.13	11.72	12.13	11.31	12.64	102,666	11.764	-0.84%
2011-09-05	0	0.119	0.116	0.119	0.107	0.120	14,910,000	1,668,480	0.1119	12.23	11.92	12.23	11.00	12.33	145,068	11.501	7.21%
2011-09-02	0	0.111	0.110	0.111	0.108	0.116	9,834,000	1,085,160	0.1103	11.41	11.31	11.41	11.10	11.92	95,680	11.342	-0.89%
2011-09-01	0	0.112	0.111	0.113	0.112	0.120	9,232,000	1,044,694	0.1132	11.51	11.41	11.61	11.51	12.33	89,823	11.631	0.90%
2011-08-31	0	0.111	0.111	0.112	0.107	0.121	13,394,800	1,513,284	0.1130	11.41	11.41	11.51	11.00	12.44	130,325	11.612	-8.26%
2011-08-30	0	0.121	0.118	0.121	0.118	0.128	9,414,000	1,140,360	0.1211	12.44	12.13	12.44	12.13	13.16	91,594	12.450	-3.20%
2011-08-29	0	0.125	0.123	0.125	0.123	0.133	8,304,000	1,041,060	0.1254	12.85	12.64	12.85	12.64	13.67	80,794	12.885	-0.79%
2011-08-26	0	0.126	0.124	0.126	0.124	0.132	7,728,000	983,892	0.1273	12.95	12.74	12.95	12.74	13.57	75,190	13.085	-3.08%
2011-08-25	0	0.130	0.127	0.130	0.124	0.134	8,160,000	1,041,354	0.1276	13.36	13.05	13.36	12.74	13.77	79,393	13.116	0.78%
2011-08-24	0	0.129	0.126	0.129	0.127	0.141	8,250,000	1,073,340	0.1301	13.26	12.95	13.26	13.05	14.49	80,269	13.372	-4.44%
2011-08-23	0	0.135	0.133	0.135	0.134	0.141	7,927,600	1,081,954	0.1365	13.88	13.67	13.88	13.77	14.49	77,132	14.027	-2.88%
2011-08-22	0	0.139	0.130	0.139	0.127	0.148	9,475,200	1,262,968	0.1333	14.29	13.36	14.29	13.05	15.21	92,189	13.700	1.46%
2011-08-19	0	0.137	0.136	0.138	0.134	0.146	7,758,000	1,079,790	0.1392	14.08	13.98	14.18	13.77	15.01	75,482	14.305	-6.16%
2011-08-18	0	0.146	0.145	0.146	0.146	0.164	8,084,400	1,217,533	0.1506	15.01	14.90	15.01	15.01	16.86	78,658	15.479	-6.41%
2011-08-17	0	0.156	0.153	0.156	0.140	0.165	28,074,000	4,397,382	0.1566	16.03	15.73	16.03	14.39	16.96	273,147	16.099	6.85%
2011-08-16	0	0.146	0.146	0.149	0.146	0.163	9,553,500	1,489,035	0.1559	15.01	15.01	15.31	15.01	16.75	92,951	16.020	-9.32%
2011-08-15	0	0.161	0.160	0.161	0.159	0.169	7,242,960	1,176,427	0.1624	16.55	16.44	16.55	16.34	17.37	70,471	16.694	-3.01%
2011-08-12	0	0.166	0.163	0.166	0.163	0.174	7,546,020	1,255,161	0.1663	17.06	16.75	17.06	16.75	17.88	73,419	17.096	-1.19%
2011-08-11	0	0.168	0.162	0.168	0.157	0.168	11,017,640	1,760,836	0.1598	17.27	16.65	17.27	16.14	17.27	107,197	16.426	-1.18%
2011-08-10	0	0.170	0.165	0.171	0.166	0.184	7,075,940	1,209,850	0.1710	17.47	16.96	17.58	17.06	18.91	68,846	17.573	1.19%
2011-08-09	0	0.168	0.168	0.169	0.156	0.170	17,012,000	2,750,518	0.1617	17.27	17.27	17.37	16.03	17.47	165,519	16.618	-6.15%
2011-08-08	0	0.179	0.171	0.179	0.169	0.189	8,086,560	1,402,442	0.1734	18.40	17.58	18.40	17.37	19.43	78,679	17.825	-3.76%
2011-08-05	0	0.186	0.180	0.186	0.172	0.190	11,832,000	2,125,548	0.1796	19.12	18.50	19.12	17.68	19.53	115,120	18.464	-2.11%
2011-08-04	0	0.190	0.189	0.190	0.188	0.198	7,746,000	1,472,820	0.1901	19.53	19.43	19.53	19.32	20.35	75,365	19.542	-2.56%
2011-08-03	0	0.195	0.193	0.195	0.190	0.196	7,278,000	1,404,642	0.1930	20.04	19.84	20.04	19.53	20.14	70,812	19.836	-2.01%
2011-08-02	0	0.199	0.198	0.199	0.197	0.202	6,670,800	1,321,977	0.1982	20.45	20.35	20.45	20.25	20.76	64,904	20.368	-1.97%
2011-08-01	0	0.203	0.202	0.204	0.197	0.205	5,960,800	1,194,116	0.2003	20.86	20.76	20.97	20.25	21.07	57,996	20.590	0.00%
2011-07-29	0	0.203	0.201	0.203	0.197	0.207	5,384,400	1,077,672	0.2001	20.86	20.66	20.86	20.25	21.28	52,388	20.571	-0.49%
2011-07-28	0	0.204	0.201	0.204	0.194	0.208	7,962,000	1,590,264	0.1997	20.97	20.66	20.97	19.94	21.38	77,467	20.528	1.49%
2011-07-27	0	0.201	0.200	0.201	0.196	0.201	5,760,900	1,146,285	0.1990	20.66	20.56	20.66	20.14	20.66	56,051	20.451	-0.50%
2011-07-26	0	0.202	0.201	0.202	0.200	0.205	6,547,200	1,313,304	0.2006	20.76	20.66	20.76	20.56	21.07	63,701	20.617	-0.98%
2011-07-25	0	0.204	0.202	0.204	0.199	0.204	5,753,200	1,155,003	0.2008	20.97	20.76	20.97	20.45	20.97	55,976	20.634	0.00%
2011-07-22	0	0.204	0.202	0.204	0.199	0.204	6,612,740	1,333,652	0.2017	20.97	20.76	20.97	20.45	20.97	64,339	20.729	0.49%
2011-07-21	0	0.203	0.200	0.203	0.199	0.203	5,322,000	1,067,808	0.2006	20.86	20.56	20.86	20.45	20.86	51,781	20.622	0.00%
2011-07-20	0	0.203	0.200	0.203	0.198	0.208	5,280,000	1,061,226	0.2010	20.86	20.56	20.86	20.35	21.38	51,372	20.658	0.50%
2011-07-19	0	0.202	0.200	0.203	0.195	0.203	6,810,000	1,355,520	0.1990	20.76	20.56	20.86	20.04	20.86	66,258	20.458	-0.49%
2011-07-18	0	0.203	0.203	0.204	0.197	0.206	5,887,680	1,179,951	0.2004	20.86	20.86	20.97	20.25	21.17	57,284	20.598	-0.49%
2011-07-15	0	0.204	0.201	0.204	0.201	0.211	5,388,000	1,099,362	0.2040	20.97	20.66	20.97	20.66	21.69	52,423	20.971	-0.97%
2011-07-14	0	0.206	0.205	0.206	0.199	0.215	6,050,580	1,228,731	0.2031	21.17	21.07	21.17	20.45	22.10	58,869	20.872	-1.44%
2011-07-13	0	0.209	0.206	0.210	0.196	0.214	7,680,240	1,558,839	0.2030	21.48	21.17	21.58	20.14	21.99	74,725	20.861	1.95%
2011-07-12	0	0.205	0.207	0.208	0.186	0.208	14,570,160	2,850,585	0.1956	21.07	21.28	21.38	19.12	21.38	141,761	20.108	0.49%
2011-07-11	0	0.204	0.203	0.204	0.201	0.214	6,154,400	1,260,444	0.2048	20.97	20.86	20.97	20.66	21.99	59,880	21.050	-4.23%
2011-07-08	0	0.213	0.212	0.213	0.212	0.222	4,622,400	992,329	0.2147	21.89	21.79	21.89	21.79	22.82	44,974	22.065	-0.93%
2011-07-07	0	0.215	0.213	0.215	0.211	0.222	10,814,000	2,322,200	0.2147	22.10	21.89	22.10	21.69	22.82	105,215	22.071	-1.83%
2011-07-06	0	0.219	0.217	0.219	0.218	0.230	6,387,800	1,412,651	0.2211	22.51	22.30	22.51	22.41	23.64	62,150	22.730	-3.52%
2011-07-05	0	0.227	0.226	0.228	0.224	0.233	6,330,000	1,433,976	0.2265	23.33	23.23	23.43	23.02	23.95	61,588	23.283	-0.87%
2011-07-04	0	0.229	0.229	0.230	0.224	0.237	13,216,800	3,047,218	0.2306	23.54	23.54	23.64	23.02	24.36	128,593	23.697	1.33%
2011-06-30	0	0.226	0.225	0.227	0.224	0.235	12,676,000	2,886,944	0.2277	23.23	23.13	23.33	23.02	24.15	123,332	23.408	-0.88%
2011-06-29	0	0.228	0.227	0.228	0.228	0.234	8,601,000	1,978,668	0.2301	23.43	23.33	23.43	23.43	24.05	83,684	23.645	0.00%
2011-06-28	0	0.228	0.227	0.229	0.227	0.244	11,622,000	2,678,232	0.2304	23.43	23.33	23.54	23.33	25.08	113,077	23.685	-3.80%
2011-06-27	0	0.237	0.236	0.237	0.230	0.241	11,910,000	2,807,724	0.2357	24.36	24.26	24.36	23.64	24.77	115,879	24.230	0.85%
2011-06-24	0	0.235	0.234	0.235	0.232	0.248	22,662,000	5,338,656	0.2356	24.15	24.05	24.15	23.84	25.49	220,491	24.213	-0.84%
2011-06-23	0	0.237	0.236	0.237	0.232	0.247	6,882,000	1,633,242	0.2373	24.36	24.26	24.36	23.84	25.39	66,959	24.392	-4.44%
2011-06-22	0	0.248	0.244	0.248	0.229	0.260	46,236,000	11,410,104	0.2468	25.49	25.08	25.49	23.54	26.72	449,855	25.364	1.64%
2011-06-21	0	0.244	0.243	0.244	0.211	0.245	61,038,500	13,690,457	0.2243	25.08	24.98	25.08	21.69	25.18	593,877	23.053	17.31%
2011-06-20	0	0.208	0.207	0.208	0.199	0.224	57,247,200	12,006,960	0.2097	21.38	21.28	21.38	20.45	23.02	556,989	21.557	3.48%
2011-06-17	0	0.201	0.200	0.201	0.195	0.255	62,208,200	13,880,713	0.2231	20.66	20.56	20.66	20.04	26.21	605,258	22.934	-19.60%
2011-06-16	0	0.250	0.249	0.250	0.249	0.305	48,914,920	12,833,225	0.2624	25.69	25.59	25.69	25.59	31.35	475,920	26.965	-20.63%
2011-06-15	0	0.315	0.310	0.315	0.310	0.390	33,250,800	11,532,846	0.3468	32.38	31.86	32.38	31.86	40.08	323,515	35.649	-10.00%
2011-06-14	1	-	-	-	-	-	0	0	-	35.97	-	-	-	-	0	-	0.00%
2011-06-13	1	0.350	0.345	0.350	0.340	0.410	14,402,000	5,151,530	0.3577	35.97	35.46	35.97	34.95	42.14	140,125	36.764	-12.50%
2011-06-10	0	0.400	0.395	0.400	0.395	0.455	43,560,800	18,122,958	0.4160	41.11	40.60	41.11	40.60	46.76	423,827	42.760	-10.11%
2011-06-09	0	0.445	0.445	0.450	0.370	0.540	107,229,550	46,548,448	0.4341	45.74	45.74	46.25	38.03	55.50	1,043,295	44.617	-16.04%
2011-06-08	0	0.530	0.520	0.530	0.520	0.600	271,685,740	140,806,283	0.5183	54.47	53.45	54.47	53.45	61.67	2,643,379	53.268	-3.64%
2011-06-07	1	-	-	-	-	-	0	0	-	56.53	-	-	-	-	0	-	0.00%
2011-06-03	0	0.550	0.540	0.550	0.495	0.560	87,901,380	45,386,303	0.5163	56.53	55.50	56.53	50.88	57.56	855,241	53.068	5.77%
2011-06-02	0	0.520	0.510	0.520	0.500	0.540	51,384,400	26,327,632	0.5124	53.45	52.42	53.45	51.39	55.50	499,947	52.661	0.00%
2011-06-01	0	0.520	0.510	0.520	0.500	0.540	27,630,420	14,113,743	0.5108	53.45	52.42	53.45	51.39	55.50	268,831	52.500	4.00%
2011-05-31	0	0.500	0.495	0.500	0.485	0.510	30,702,780	15,243,317	0.4965	51.39	50.88	51.39	49.85	52.42	298,724	51.028	0.00%
2011-05-30	0	0.500	0.495	0.500	0.495	0.520	30,896,400	15,460,860	0.5004	51.39	50.88	51.39	50.88	53.45	300,608	51.432	-1.96%
2011-05-27	0	0.510	0.500	0.510	0.495	0.510	18,410,980	9,208,937	0.5002	52.42	51.39	52.42	50.88	52.42	179,131	51.409	0.00%
2011-05-26	0	0.510	0.500	0.510	0.495	0.520	35,716,600	17,877,645	0.5005	52.42	51.39	52.42	50.88	53.45	347,506	51.446	2.00%
2011-05-25	0	0.500	0.500	0.510	0.495	0.530	23,624,240	11,955,469	0.5061	51.39	51.39	52.42	50.88	54.47	229,853	52.014	-3.85%
2011-05-24	0	0.520	0.510	0.520	0.510	0.560	31,917,200	16,761,352	0.5252	53.45	52.42	53.45	52.42	57.56	310,540	53.975	-5.45%
2011-05-23	0	0.550	0.530	0.550	0.520	0.570	17,956,940	9,642,780	0.5370	56.53	54.47	56.53	53.45	58.58	174,713	55.192	-1.79%
2011-05-20	0	0.560	0.550	0.560	0.510	0.570	42,089,840	22,808,432	0.5419	57.56	56.53	57.56	52.42	58.58	409,515	55.696	1.82%
2011-05-19	0	0.550	0.540	0.550	0.540	0.560	18,890,900	10,352,439	0.5480	56.53	55.50	56.53	55.50	57.56	183,800	56.325	-1.79%
2011-05-18	0	0.560	0.550	0.560	0.550	0.580	17,814,840	9,924,196	0.5571	57.56	56.53	57.56	56.53	59.61	173,330	57.256	0.00%
2011-05-17	0	0.560	0.550	0.560	0.550	0.580	26,115,270	14,555,760	0.5574	57.56	56.53	57.56	56.53	59.61	254,090	57.286	0.00%
2011-05-16	0	0.560	0.550	0.560	0.540	0.570	27,445,200	15,193,776	0.5536	57.56	56.53	57.56	55.50	58.58	267,029	56.899	0.00%
2011-05-13	0	0.560	0.550	0.560	0.530	0.590	40,055,200	22,251,896	0.5555	57.56	56.53	57.56	54.47	60.64	389,719	57.097	-1.75%
2011-05-12	0	0.570	0.560	0.570	0.560	0.610	40,424,000	23,597,380	0.5837	58.58	57.56	58.58	57.56	62.70	393,307	59.997	-4.68%
2011-05-11	0	0.600	0.590	0.600	0.590	0.630	54,399,600	32,865,468	0.6041	61.46	60.44	61.46	60.44	64.54	531,054	61.887	1.69%
2011-05-09	0	0.590	0.590	0.600	0.570	0.610	53,961,720	31,734,970	0.5881	60.44	60.44	61.46	58.39	62.49	526,779	60.243	1.72%
2011-05-06	0	0.580	0.580	0.590	0.500	0.590	70,041,260	35,975,340	0.5136	59.41	59.41	60.44	51.22	60.44	683,749	52.615	11.54%
2011-05-05	0	0.520	0.510	0.520	0.510	0.530	10,864,800	5,622,552	0.5175	53.27	52.24	53.27	52.24	54.29	106,063	53.011	0.00%
2011-05-04	0	0.520	0.510	0.520	0.510	0.540	26,016,000	13,586,360	0.5222	53.27	52.24	53.27	52.24	55.32	253,970	53.496	0.00%
2011-05-03	0	0.520	0.510	0.520	0.495	0.530	20,980,600	10,709,344	0.5104	53.27	52.24	53.27	50.71	54.29	204,814	52.288	0.00%
2011-04-29	0	0.520	0.510	0.520	0.510	0.530	12,123,370	6,253,951	0.5159	53.27	52.24	53.27	52.24	54.29	118,349	52.843	-1.89%
2011-04-28	0	0.530	0.520	0.530	0.510	0.540	11,420,420	6,012,410	0.5265	54.29	53.27	54.29	52.24	55.32	111,487	53.929	-1.85%
2011-04-27	0	0.540	0.530	0.540	0.510	0.550	21,980,980	11,466,103	0.5216	55.32	54.29	55.32	52.24	56.34	214,580	53.435	0.00%
2011-04-26	0	0.540	0.530	0.540	0.530	0.560	10,345,680	5,632,293	0.5444	55.32	54.29	55.32	54.29	57.36	100,995	55.768	-1.82%
2011-04-21	0	0.550	0.540	0.550	0.540	0.570	18,932,400	10,371,504	0.5478	56.34	55.32	56.34	55.32	58.39	184,820	56.117	-1.79%
2011-04-20	0	0.560	0.550	0.560	0.550	0.580	48,458,540	26,846,280	0.5540	57.36	56.34	57.36	56.34	59.41	473,057	56.751	-1.75%
2011-04-19	0	0.570	0.560	0.570	0.550	0.570	15,893,880	8,898,393	0.5599	58.39	57.36	58.39	56.34	58.39	155,157	57.351	0.00%
2011-04-18	0	0.570	0.560	0.570	0.560	0.580	22,363,260	12,673,888	0.5667	58.39	57.36	58.39	57.36	59.41	218,312	58.054	-1.72%
2011-04-15	0	0.580	0.570	0.580	0.570	0.600	38,396,440	22,174,377	0.5775	59.41	58.39	59.41	58.39	61.46	374,829	59.159	-3.33%
2011-04-14	0	0.600	0.590	0.600	0.570	0.600	47,962,080	27,796,291	0.5795	61.46	60.44	61.46	58.39	61.46	468,210	59.367	1.69%
2011-04-13	0	0.590	0.580	0.590	0.570	0.600	38,835,720	22,520,284	0.5799	60.44	59.41	60.44	58.39	61.46	379,118	59.402	-1.67%
2011-04-12	0	0.600	0.590	0.600	0.570	0.610	27,235,200	15,945,120	0.5855	61.46	60.44	61.46	58.39	62.49	265,872	59.973	-1.64%
2011-04-11	0	0.610	0.600	0.610	0.580	0.610	31,710,200	18,656,238	0.5883	62.49	61.46	62.49	59.41	62.49	309,558	60.267	3.39%
2011-04-08	0	0.590	0.580	0.590	0.580	0.610	14,907,900	8,777,970	0.5888	60.44	59.41	60.44	59.41	62.49	145,532	60.316	-1.67%
2011-04-07	0	0.600	0.590	0.600	0.580	0.610	15,124,680	8,944,776	0.5914	61.46	60.44	61.46	59.41	62.49	147,648	60.582	1.69%
2011-04-06	0	0.590	0.580	0.590	0.560	0.620	20,907,740	12,299,071	0.5883	60.44	59.41	60.44	57.36	63.51	204,103	60.259	-1.67%
2011-04-04	0	0.600	0.590	0.600	0.540	0.610	119,914,500	61,510,594	0.5130	61.46	60.44	61.46	55.32	62.49	1,170,616	52.545	7.14%
2011-04-01	0	0.560	0.550	0.560	0.550	0.570	5,009,500	2,773,420	0.5536	57.36	56.34	57.36	56.34	58.39	48,903	56.712	-1.75%
2011-03-31	0	0.570	0.550	0.570	0.550	0.570	11,346,440	6,329,338	0.5578	58.39	56.34	58.39	56.34	58.39	110,765	57.142	0.00%
2011-03-30	0	0.570	0.560	0.570	0.560	0.580	3,224,800	1,847,460	0.5729	58.39	57.36	58.39	57.36	59.41	31,481	58.685	-1.72%
2011-03-29	0	0.580	0.570	0.580	0.570	0.590	4,314,000	2,500,320	0.5796	59.41	58.39	59.41	58.39	60.44	42,114	59.371	0.00%
2011-03-28	0	0.580	0.570	0.580	0.570	0.590	5,541,140	3,195,196	0.5766	59.41	58.39	59.41	58.39	60.44	54,093	59.068	-1.69%
2011-03-25	0	0.590	0.580	0.590	0.580	0.630	13,050,440	7,937,417	0.6082	60.44	59.41	60.44	59.41	64.54	127,400	62.303	-3.28%
2011-03-24	0	0.610	0.600	0.610	0.560	0.610	14,930,200	8,733,446	0.5850	62.49	61.46	62.49	57.36	62.49	145,750	59.921	7.02%
2011-03-23	0	0.570	0.560	0.570	0.550	0.590	22,036,660	12,416,536	0.5634	58.39	57.36	58.39	56.34	60.44	215,124	57.718	-3.39%
2011-03-22	0	0.590	0.580	0.590	0.590	0.610	13,334,400	7,956,588	0.5967	60.44	59.41	60.44	60.44	62.49	130,172	61.124	1.72%
2011-03-21	0	0.580	0.580	0.590	0.580	0.620	8,746,019	5,193,132	0.5938	59.41	59.41	60.44	59.41	63.51	85,379	60.824	-4.92%
2011-03-18	0	0.610	0.600	0.610	0.580	0.620	33,780,000	20,228,640	0.5988	62.49	61.46	62.49	59.41	63.51	329,763	61.343	5.17%
2011-03-17	0	0.580	0.570	0.580	0.570	0.630	20,368,000	11,987,760	0.5886	59.41	58.39	59.41	58.39	64.54	198,834	60.290	-6.45%
2011-03-16	0	0.620	0.610	0.620	0.610	0.660	35,914,020	22,665,232	0.6311	63.51	62.49	63.51	62.49	67.61	350,596	64.648	-3.12%
2011-03-15	0	0.640	0.630	0.640	0.610	0.670	37,820,400	23,954,772	0.6334	65.56	64.54	65.56	62.49	68.63	369,206	64.882	-3.03%
2011-03-14	0	0.660	0.650	0.660	0.650	0.710	34,422,000	22,876,740	0.6646	67.61	66.58	67.61	66.58	72.73	336,031	68.079	-4.35%
2011-03-11	0	0.690	0.680	0.690	0.670	0.720	46,179,780	31,797,882	0.6886	70.68	69.66	70.68	68.63	73.75	450,811	70.535	0.00%
2011-03-10	0	0.690	0.680	0.690	0.640	0.740	88,491,577	60,843,189	0.6876	70.68	69.66	70.68	65.56	75.80	863,863	70.432	7.81%
2011-03-09	0	0.640	0.630	0.640	0.630	0.670	39,830,600	25,534,500	0.6411	65.56	64.54	65.56	64.54	68.63	388,830	65.670	-3.03%
2011-03-08	0	0.660	0.650	0.660	0.650	0.670	35,800,000	23,322,940	0.6515	67.61	66.58	67.61	66.58	68.63	349,483	66.736	1.54%
2011-03-07	0	0.650	0.640	0.650	0.640	0.680	37,054,000	24,237,680	0.6541	66.58	65.56	66.58	65.56	69.66	361,724	67.006	-2.99%
2011-03-04	0	0.670	0.660	0.670	0.640	0.680	33,917,300	22,123,560	0.6523	68.63	67.61	68.63	65.56	69.66	331,104	66.818	0.00%
2011-03-03	0	0.670	0.660	0.670	0.650	0.690	33,001,600	21,618,848	0.6551	68.63	67.61	68.63	66.58	70.68	322,165	67.105	-1.47%
2011-03-02	0	0.680	0.670	0.680	0.660	0.690	33,492,300	22,272,786	0.6650	69.66	68.63	69.66	67.61	70.68	326,955	68.122	-1.45%
2011-03-01	0	0.690	0.680	0.690	0.670	0.700	30,479,090	20,902,859	0.6858	70.68	69.66	70.68	68.63	71.71	297,540	70.252	-1.43%
2011-02-28	0	0.700	0.690	0.700	0.680	0.720	22,566,800	15,621,396	0.6922	71.71	70.68	71.71	69.66	73.75	220,299	70.910	-1.41%
2011-02-25	0	0.710	0.690	0.700	0.620	0.730	40,702,560	27,405,475	0.6733	72.73	70.68	71.71	63.51	74.78	397,342	68.972	7.58%
2011-02-24	0	0.660	0.650	0.660	0.640	0.700	29,264,360	19,628,987	0.6707	67.61	66.58	67.61	65.56	71.71	285,681	68.709	-5.71%
2011-02-23	0	0.700	0.690	0.700	0.680	0.710	23,742,900	16,397,145	0.6906	71.71	70.68	71.71	69.66	72.73	231,780	70.744	0.00%
2011-02-22	0	0.700	0.690	0.700	0.680	0.710	29,318,000	20,317,360	0.6930	71.71	70.68	71.71	69.66	72.73	286,205	70.989	0.00%
2011-02-21	0	0.700	0.700	0.710	0.690	0.740	28,864,050	20,420,113	0.7075	71.71	71.71	72.73	70.68	75.80	281,773	72.470	-4.11%
2011-02-18	0	0.730	0.720	0.730	0.720	0.750	28,284,800	20,536,384	0.7261	74.78	73.75	74.78	73.75	76.83	276,119	74.375	-1.35%
2011-02-17	0	0.740	0.730	0.740	0.710	0.750	28,025,260	20,377,264	0.7271	75.80	74.78	75.80	72.73	76.83	273,585	74.482	0.00%
2011-02-16	0	0.740	0.730	0.740	0.730	0.770	28,184,160	21,010,812	0.7455	75.80	74.78	75.80	74.78	78.88	275,136	76.365	-1.33%
2011-02-15	0	0.750	0.740	0.760	0.740	0.770	26,926,120	20,220,445	0.7510	76.83	75.80	77.85	75.80	78.88	262,855	76.926	-2.60%
2011-02-14	0	0.770	0.760	0.770	0.730	0.770	42,558,740	31,802,978	0.7473	78.88	77.85	78.88	74.78	78.88	415,462	76.548	1.32%
2011-02-11	0	0.760	0.750	0.760	0.700	0.770	19,667,600	14,304,264	0.7273	77.85	76.83	77.85	71.71	78.88	191,997	74.503	8.57%
2011-02-10	0	0.700	0.690	0.700	0.690	0.720	4,276,000	3,000,340	0.7017	71.71	70.68	71.71	70.68	73.75	41,743	71.877	-2.78%
2011-02-09	0	0.720	0.710	0.720	0.700	0.720	5,276,000	3,741,680	0.7092	73.75	72.73	73.75	71.71	73.75	51,505	72.647	0.00%
2011-02-08	0	0.720	0.710	0.720	0.700	0.720	3,256,200	2,310,414	0.7095	73.75	72.73	73.75	71.71	73.75	31,787	72.684	0.00%
2011-02-07	0	0.720	0.710	0.720	0.700	0.740	6,054,480	4,324,646	0.7143	73.75	72.73	73.75	71.71	75.80	59,104	73.170	1.41%
2011-02-02	0	0.710	0.700	0.710	0.650	0.710	14,976,000	10,211,100	0.6818	72.73	71.71	72.73	66.58	72.73	146,197	69.845	7.58%
2011-02-01	0	0.660	0.650	0.660	0.600	0.660	16,284,000	10,291,920	0.6320	67.61	66.58	67.61	61.46	67.61	158,966	64.743	8.20%
2011-01-31	0	0.610	0.600	0.610	0.570	0.610	7,350,000	4,384,020	0.5965	62.49	61.46	62.49	58.39	62.49	71,751	61.100	1.67%
2011-01-28	0	0.600	0.590	0.600	0.550	0.600	9,542,750	5,528,150	0.5793	61.46	60.44	61.46	56.34	61.46	93,157	59.342	3.45%
2011-01-27	0	0.580	0.570	0.580	0.570	0.590	3,617,440	2,076,586	0.5740	59.41	58.39	59.41	58.39	60.44	35,314	58.804	-3.33%
2011-01-26	0	0.600	0.580	0.600	0.580	0.600	4,114,260	2,427,583	0.5900	61.46	59.41	61.46	59.41	61.46	40,164	60.442	-1.64%
2011-01-25	0	0.610	0.590	0.610	0.600	0.620	5,902,000	3,551,280	0.6017	62.49	60.44	62.49	61.46	63.51	57,616	61.637	1.67%
2011-01-24	0	0.600	0.590	0.610	0.570	0.620	12,620,000	7,574,610	0.6002	61.46	60.44	62.49	58.39	63.51	123,198	61.483	1.69%
2011-01-21	0	0.590	0.590	0.600	0.570	0.640	32,844,880	19,298,224	0.5876	60.44	60.44	61.46	58.39	65.56	320,635	60.188	-6.35%
2011-01-20	0	0.630	0.630	0.640	0.620	0.680	31,774,000	20,442,220	0.6434	64.54	64.54	65.56	63.51	69.66	310,181	65.904	-4.55%
2011-01-19	0	0.660	0.650	0.660	0.640	0.720	35,147,500	23,389,645	0.6655	67.61	66.58	67.61	65.56	73.75	343,113	68.169	-7.04%
2011-01-18	0	0.710	0.700	0.710	0.700	0.750	24,250,540	17,310,827	0.7138	72.73	71.71	72.73	71.71	76.83	236,736	73.123	-4.05%
2011-01-17	0	0.740	0.730	0.740	0.730	0.770	13,319,600	9,934,980	0.7459	75.80	74.78	75.80	74.78	78.88	130,027	76.407	-3.90%
2011-01-14	0	0.770	0.760	0.770	0.750	0.780	15,407,380	11,794,120	0.7655	78.88	77.85	78.88	76.83	79.90	150,408	78.414	-1.28%
2011-01-13	0	0.780	0.770	0.780	0.750	0.820	34,380,400	26,710,366	0.7769	79.90	78.88	79.90	76.83	84.00	335,624	79.584	-2.50%
2011-01-12	0	0.800	0.790	0.800	0.760	0.820	47,648,960	37,904,928	0.7955	81.95	80.93	81.95	77.85	84.00	465,153	81.489	3.90%
2011-01-11	0	0.770	0.760	0.770	0.750	0.780	19,367,880	14,792,480	0.7638	78.88	77.85	78.88	76.83	79.90	189,071	78.238	0.00%
2011-01-10	0	0.770	0.760	0.770	0.740	0.780	36,234,000	27,721,680	0.7651	78.88	77.85	78.88	75.80	79.90	353,719	78.372	2.67%
2011-01-07	0	0.750	0.740	0.750	0.720	0.750	21,508,640	15,776,129	0.7335	76.83	75.80	76.83	73.75	76.83	209,969	75.135	0.00%
2011-01-06	0	0.750	0.740	0.750	0.730	0.770	16,689,840	12,413,265	0.7438	76.83	75.80	76.83	74.78	78.88	162,928	76.189	0.00%
2011-01-05	0	0.750	0.740	0.750	0.720	0.760	29,761,000	22,110,870	0.7429	76.83	75.80	76.83	73.75	77.85	290,529	76.105	1.35%
2011-01-04	0	0.740	0.730	0.740	0.720	0.760	19,827,200	14,459,916	0.7293	75.80	74.78	75.80	73.75	77.85	193,555	74.707	-1.33%
2011-01-03	0	0.750	0.740	0.750	0.710	0.770	32,566,800	23,809,824	0.7311	76.83	75.80	76.83	72.73	78.88	317,920	74.893	0.00%
2010-12-31	0	0.750	0.740	0.750	0.710	0.780	62,190,580	46,140,574	0.7419	76.83	75.80	76.83	72.73	79.90	607,110	76.000	1.35%
2010-12-30	0	0.740	0.730	0.740	0.550	0.750	202,563,940	133,602,105	0.6596	75.80	74.78	75.80	56.34	76.83	1,977,447	67.563	37.04%
2010-12-29	0	0.540	0.530	0.540	0.530	0.680	50,544,700	30,435,709	0.6022	55.32	54.29	55.32	54.29	69.66	493,422	61.683	-19.40%
2010-12-28	0	0.670	0.660	0.680	0.600	0.680	56,123,920	36,331,194	0.6473	68.63	67.61	69.66	61.46	69.66	547,887	66.312	-2.90%
2010-12-24	0	0.690	0.690	0.700	0.670	0.800	67,418,300	49,006,516	0.7269	70.68	70.68	71.71	68.63	81.95	658,143	74.462	-11.54%
2010-12-23	0	0.780	0.770	0.780	0.500	0.960	205,999,100	151,213,891	0.7341	79.90	78.88	79.90	51.22	98.34	2,010,981	75.194	-18.75%
2010-12-22	0	0.960	0.950	0.960	0.950	0.990	22,985,410	22,207,195	0.9661	98.34	97.32	98.34	97.32	101.4	224,386	98.969	-2.04%
2010-12-21	0	0.980	0.970	0.980	0.970	1.000	29,891,020	29,387,567	0.9832	100.4	99.36	100.4	99.36	102.4	291,799	100.71	-2.00%
2010-12-20	0	1.000	0.980	1.000	0.970	1.040	59,267,120	59,326,905	1.0010	102.4	100.4	102.4	99.36	106.5	578,571	102.54	-0.99%
2010-12-17	0	1.010	0.990	1.010	0.950	1.020	67,177,820	66,629,964	0.9918	103.5	101.4	103.5	97.32	104.5	655,796	101.60	5.21%
2010-12-16	0	0.960	0.950	0.960	0.850	0.970	91,041,480	84,014,788	0.9228	98.34	97.32	98.34	87.07	99.36	888,755	94.531	12.94%
2010-12-15	1	-	-	-	-	-	0	0	-	87.07	-	-	-	-	0	-	0.00%
2010-12-14	0	0.850	0.840	0.850	0.830	0.850	23,762,400	20,046,363	0.8436	87.07	86.05	87.07	85.02	87.07	231,971	86.418	-1.16%
2010-12-13	0	0.860	0.840	0.860	0.840	0.870	20,703,150	17,629,897	0.8516	88.10	86.05	88.10	86.05	89.12	202,106	87.231	-1.15%
2010-12-10	0	0.870	0.860	0.870	0.830	0.870	22,754,100	19,347,150	0.8503	89.12	88.10	89.12	85.02	89.12	222,128	87.099	1.16%
2010-12-09	0	0.860	0.860	0.870	0.830	0.910	40,065,740	34,715,155	0.8665	88.10	88.10	89.12	85.02	93.22	391,125	88.757	-3.37%
2010-12-08	0	0.890	0.890	0.900	0.890	0.920	17,215,900	15,489,262	0.8997	91.17	91.17	92.19	91.17	94.24	168,063	92.163	-3.26%
2010-12-07	0	0.920	0.910	0.920	0.910	0.930	13,860,740	12,695,131	0.9159	94.24	93.22	94.24	93.22	95.27	135,310	93.823	-1.08%
2010-12-06	0	0.930	0.920	0.930	0.910	0.950	34,159,280	31,649,430	0.9265	95.27	94.24	95.27	93.22	97.32	333,466	94.911	2.20%
2010-12-03	0	0.910	0.910	0.920	0.890	0.950	33,094,340	30,295,681	0.9154	93.22	93.22	94.24	91.17	97.32	323,070	93.774	-3.19%
2010-12-02	0	0.940	0.930	0.940	0.910	0.940	34,391,080	31,906,180	0.9277	96.29	95.27	96.29	93.22	96.29	335,729	95.036	3.30%
2010-12-01	0	0.910	0.900	0.910	0.860	0.910	47,619,240	42,613,896	0.8949	93.22	92.19	93.22	88.10	93.22	464,863	91.670	5.81%
2010-11-30	0	0.860	0.850	0.860	0.840	0.870	35,288,200	30,030,294	0.8510	88.10	87.07	88.10	86.05	89.12	344,487	87.174	0.00%
2010-11-29	0	0.860	0.850	0.860	0.810	0.870	56,786,580	48,043,499	0.8460	88.10	87.07	88.10	82.97	89.12	554,356	86.665	6.17%
2010-11-26	0	0.810	0.800	0.810	0.800	0.850	25,449,240	20,968,746	0.8239	82.97	81.95	82.97	81.95	87.07	248,438	84.402	-2.41%
2010-11-25	0	0.830	0.830	0.840	0.800	0.840	31,540,035	26,077,347	0.8268	85.02	85.02	86.05	81.95	86.05	307,897	84.695	5.06%
2010-11-24	0	0.790	0.780	0.790	0.720	0.790	56,918,780	43,270,917	0.7602	80.93	79.90	80.93	73.75	80.93	555,646	77.875	6.76%
2010-11-23	0	0.740	0.730	0.740	0.720	0.750	16,237,260	11,916,164	0.7339	75.80	74.78	75.80	73.75	76.83	158,510	75.176	-1.33%
2010-11-22	0	0.750	0.730	0.750	0.720	0.750	16,019,800	11,686,828	0.7295	76.83	74.78	76.83	73.75	76.83	156,387	74.730	0.00%
2010-11-19	0	0.750	0.740	0.750	0.720	0.790	29,955,440	22,409,435	0.7481	76.83	75.80	76.83	73.75	80.93	292,428	76.632	-2.60%
2010-11-18	0	0.770	0.760	0.770	0.730	0.770	18,993,330	14,195,296	0.7474	78.88	77.85	78.88	74.78	78.88	185,415	76.560	5.48%
2010-11-17	0	0.730	0.730	0.740	0.700	0.800	39,072,860	28,874,297	0.7390	74.78	74.78	75.80	71.71	81.95	381,433	75.700	-8.75%
2010-11-16	0	0.800	0.780	0.800	0.780	0.830	34,896,140	27,898,132	0.7995	81.95	79.90	81.95	79.90	85.02	340,659	81.895	-2.44%
2010-11-15	0	0.820	0.810	0.820	0.800	0.840	44,159,950	35,254,370	0.7983	84.00	82.97	84.00	81.95	86.05	431,093	81.779	1.23%
2010-11-12	0	0.810	0.810	0.820	0.790	0.860	19,398,540	15,763,253	0.8126	82.97	82.97	84.00	80.93	88.10	189,370	83.240	-2.41%
2010-11-11	0	0.830	0.830	0.840	0.830	0.890	38,923,500	33,432,034	0.8589	85.02	85.02	86.05	85.02	91.17	379,975	87.985	3.75%
2010-11-10	0	0.800	0.790	0.800	0.680	0.800	81,069,840	60,714,857	0.7489	81.95	80.93	81.95	69.66	81.95	791,411	76.717	17.65%
2010-11-09	0	0.680	0.680	0.690	0.670	0.720	41,609,460	29,146,420	0.7005	69.66	69.66	70.68	68.63	73.75	406,195	71.755	-2.86%
2010-11-08	0	0.700	0.690	0.700	0.670	0.720	63,403,765	44,321,899	0.6990	71.71	70.68	71.71	68.63	73.75	618,953	71.608	6.06%
2010-11-05	0	0.660	0.650	0.660	0.600	0.660	48,280,680	30,409,010	0.6298	67.61	66.58	67.61	61.46	67.61	471,320	64.519	11.86%
2010-11-04	0	0.590	0.590	0.600	0.580	0.600	20,746,090	12,226,209	0.5893	60.44	60.44	61.46	59.41	61.46	202,525	60.369	3.51%
2010-11-03	0	0.570	0.570	0.580	0.520	0.600	58,619,580	32,697,726	0.5578	58.39	58.39	59.41	53.27	61.46	572,249	57.139	3.64%
2010-11-02	0	0.550	0.550	0.560	0.550	0.610	47,621,660	27,416,609	0.5757	56.34	56.34	57.36	56.34	62.49	464,887	58.975	-6.78%
2010-11-01	0	0.590	0.580	0.590	0.550	0.600	43,296,590	25,240,037	0.5830	60.44	59.41	60.44	56.34	61.46	422,665	59.716	7.27%
2010-10-29	0	0.550	0.540	0.550	0.520	0.560	36,579,620	19,559,798	0.5347	56.34	55.32	56.34	53.27	57.36	357,093	54.775	-1.79%
2010-10-28	0	0.560	0.550	0.560	0.520	0.580	42,606,400	23,295,116	0.5468	57.36	56.34	57.36	53.27	59.41	415,927	56.008	3.90%
2010-10-27	0	5.390	5.380	5.390	5.150	5.420	6,270,168	33,095,721	5.2783	55.21	55.11	55.21	52.76	55.52	612,099	54.069	5.69%
2010-10-26	0	5.100	5.110	5.150	4.680	5.150	3,574,696	17,313,685	4.8434	52.24	52.35	52.76	47.94	52.76	348,965	49.614	8.51%
2010-10-25	0	4.700	4.680	4.700	4.660	4.710	2,213,233	10,371,358	4.6861	48.15	47.94	48.15	47.74	48.25	216,058	48.003	0.43%
2010-10-22	0	4.680	4.640	4.700	4.490	4.710	6,110,360	28,211,560	4.6170	47.94	47.53	48.15	45.99	48.25	596,499	47.295	1.08%
2010-10-21	0	4.630	4.600	4.620	4.440	4.660	5,403,302	24,422,088	4.5198	47.43	47.12	47.33	45.48	47.74	527,475	46.300	4.04%
2010-10-20	0	4.450	4.440	4.450	4.220	4.520	6,886,388	30,395,163	4.4138	45.58	45.48	45.58	43.23	46.30	672,255	45.214	3.49%
2010-10-19	0	4.300	4.260	4.300	4.060	4.300	3,279,444	13,696,178	4.1764	44.05	43.64	44.05	41.59	44.05	320,142	42.782	5.13%
2010-10-18	0	4.090	4.060	4.100	4.000	4.130	2,781,212	11,283,824	4.0572	41.90	41.59	42.00	40.97	42.31	271,504	41.560	2.25%
2010-10-15	0	4.000	3.970	4.000	3.900	4.030	2,465,306	9,802,948	3.9764	40.97	40.67	40.97	39.95	41.28	240,665	40.733	1.52%
2010-10-14	0	3.940	3.920	3.950	3.860	4.030	2,229,184	8,796,608	3.9461	40.36	40.16	40.46	39.54	41.28	217,615	40.423	-1.50%
2010-10-13	0	4.000	3.980	4.000	3.660	4.020	3,694,722	14,282,846	3.8657	40.97	40.77	40.97	37.49	41.18	360,682	39.600	8.99%
2010-10-12	0	3.670	3.660	3.700	3.580	3.900	2,245,298	8,292,165	3.6931	37.59	37.49	37.90	36.67	39.95	219,188	37.831	-3.93%
2010-10-11	0	3.820	3.770	3.850	3.770	4.000	1,582,963	6,138,159	3.8776	39.13	38.62	39.44	38.62	40.97	154,530	39.721	-1.80%
2010-10-08	0	3.890	3.880	3.920	3.880	4.090	1,710,322	6,753,941	3.9489	39.85	39.75	40.16	39.75	41.90	166,963	40.452	-2.75%
2010-10-07	0	4.000	3.990	4.030	3.930	4.150	2,664,570	10,719,777	4.0231	40.97	40.87	41.28	40.26	42.51	260,118	41.211	1.78%
2010-10-06	0	3.930	3.920	3.930	3.870	3.960	2,455,144	9,586,813	3.9048	40.26	40.16	40.26	39.64	40.57	239,673	40.000	0.00%
2010-10-05	0	3.930	3.900	3.930	3.790	4.040	3,094,053	12,126,935	3.9194	40.26	39.95	40.26	38.82	41.38	302,044	40.150	-1.26%
2010-10-04	0	3.980	3.960	3.970	3.970	4.190	2,555,834	10,330,906	4.0421	40.77	40.57	40.67	40.67	42.92	249,503	41.406	-3.16%
2010-09-30	0	4.110	4.100	4.110	4.090	4.250	2,853,211	11,824,720	4.1444	42.10	42.00	42.10	41.90	43.54	278,533	42.454	-2.84%
2010-09-29	0	4.230	4.190	4.230	4.110	4.380	4,973,782	21,223,669	4.2671	43.33	42.92	43.33	42.10	44.87	485,545	43.711	2.17%
2010-09-28	0	4.140	4.120	4.150	4.130	4.300	1,510,412	6,316,117	4.1817	42.41	42.20	42.51	42.31	44.05	147,448	42.836	-2.82%
2010-09-27	0	4.260	4.240	4.260	4.250	4.370	1,231,425	5,291,176	4.2968	43.64	43.43	43.64	43.54	44.77	120,213	44.015	-1.39%
2010-09-24	0	4.320	4.280	4.320	4.270	4.420	1,507,200	6,521,116	4.3266	44.25	43.84	44.25	43.74	45.28	147,134	44.321	0.23%
2010-09-22	0	4.310	4.300	4.380	4.310	4.500	1,742,237	7,673,935	4.4046	44.15	44.05	44.87	44.15	46.10	170,079	45.120	-1.60%
2010-09-21	0	4.380	4.370	4.380	4.350	4.540	1,788,675	7,874,215	4.4023	44.87	44.77	44.87	44.56	46.51	174,612	45.095	-1.79%
2010-09-20	0	4.460	4.450	4.480	4.300	4.550	2,224,400	9,808,258	4.4094	45.69	45.58	45.89	44.05	46.61	217,148	45.169	5.56%
2010-09-17	0	5.090	5.080	5.090	4.920	5.100	3,764,882	18,944,828	5.0320	43.28	43.19	43.28	41.83	43.36	442,777	42.786	3.46%
2010-09-16	0	4.920	4.920	4.940	4.710	4.950	3,031,400	14,608,531	4.8191	41.83	41.83	42.00	40.05	42.09	356,514	40.976	1.86%
2010-09-15	0	4.830	4.820	4.840	4.420	4.840	5,574,871	26,056,130	4.6739	41.07	40.98	41.15	37.58	41.15	655,645	39.741	1.47%
2010-09-14	0	4.760	4.750	4.760	4.720	4.780	1,923,100	9,111,569	4.7380	40.47	40.39	40.47	40.13	40.64	226,170	40.286	0.21%
2010-09-13	0	4.750	4.750	4.760	4.710	4.790	1,542,095	7,317,810	4.7454	40.39	40.39	40.47	40.05	40.73	181,361	40.349	-0.63%
2010-09-10	0	4.780	4.780	4.790	4.720	4.880	2,604,517	12,414,179	4.7664	40.64	40.64	40.73	40.13	41.49	306,310	40.528	0.42%
2010-09-09	0	4.760	4.750	4.760	4.730	4.800	1,735,870	8,250,176	4.7528	40.47	40.39	40.47	40.22	40.81	204,151	40.412	0.42%
2010-09-08	0	4.740	4.720	4.740	4.710	4.810	2,619,950	12,402,442	4.7338	40.30	40.13	40.30	40.05	40.90	308,125	40.251	-1.04%
2010-09-07	0	4.790	4.780	4.790	4.740	4.900	1,549,799	7,402,663	4.7765	40.73	40.64	40.73	40.30	41.66	182,267	40.614	0.00%
2010-09-06	0	4.790	4.710	4.790	4.700	4.880	3,081,525	14,697,045	4.7694	40.73	40.05	40.73	39.96	41.49	362,409	40.554	-1.64%
2010-09-03	0	4.870	4.820	4.880	4.500	5.000	5,294,027	24,510,608	4.6299	41.41	40.98	41.49	38.26	42.51	622,616	39.367	6.33%
2010-09-02	0	4.580	4.580	4.590	4.540	4.670	2,311,572	10,596,142	4.5840	38.94	38.94	39.03	38.60	39.71	271,857	38.977	-1.08%
2010-09-01	0	4.630	4.600	4.630	4.520	4.700	3,556,663	16,402,515	4.6118	39.37	39.11	39.37	38.43	39.96	418,289	39.213	-0.86%
2010-08-31	0	4.670	4.650	4.680	4.290	4.680	8,160,693	37,080,462	4.5438	39.71	39.54	39.79	36.48	39.79	959,756	38.635	6.38%
2010-08-30	0	4.390	4.380	4.390	4.360	4.530	3,228,805	14,428,795	4.4688	37.33	37.24	37.33	37.07	38.52	379,731	37.997	0.00%
2010-08-27	0	4.390	4.410	4.420	4.250	4.430	3,717,626	16,271,331	4.3768	37.33	37.50	37.58	36.14	37.67	437,219	37.215	1.39%
2010-08-26	0	4.330	4.300	4.350	4.200	4.360	4,613,565	19,678,854	4.2654	36.82	36.56	36.99	35.71	37.07	542,588	36.268	2.36%
2010-08-25	0	4.230	4.210	4.230	4.190	4.260	2,474,605	10,462,133	4.2278	35.97	35.80	35.97	35.63	36.22	291,031	35.948	0.00%
2010-08-24	0	4.230	4.190	4.250	4.130	4.270	2,567,662	10,829,412	4.2176	35.97	35.63	36.14	35.12	36.31	301,975	35.862	0.71%
2010-08-23	0	4.200	4.190	4.200	3.960	4.500	3,732,436	15,914,875	4.2639	35.71	35.63	35.71	33.67	38.26	438,961	36.256	-4.55%
2010-08-20	0	4.400	4.380	4.400	4.010	4.450	4,814,810	20,731,343	4.3057	37.41	37.24	37.41	34.10	37.84	566,256	36.611	8.37%
2010-08-19	0	4.060	4.060	4.070	3.600	4.090	5,182,524	20,173,982	3.8927	34.52	34.52	34.61	30.61	34.78	609,502	33.099	12.78%
2010-08-18	0	3.600	3.580	3.610	3.590	3.640	2,014,745	7,294,330	3.6205	30.61	30.44	30.70	30.53	30.95	236,948	30.784	-0.55%
2010-08-17	0	3.620	3.620	3.640	3.620	3.670	2,477,240	9,042,359	3.6502	30.78	30.78	30.95	30.78	31.21	291,341	31.037	0.00%
2010-08-16	0	3.620	3.610	3.630	3.600	3.690	2,381,250	8,635,635	3.6265	30.78	30.70	30.87	30.61	31.38	280,052	30.836	0.00%
2010-08-13	0	3.620	3.600	3.620	3.600	3.660	2,223,550	8,069,296	3.6290	30.78	30.61	30.78	30.61	31.12	261,505	30.857	-0.55%
2010-08-12	0	3.640	3.640	3.660	3.530	3.660	4,749,125	17,129,796	3.6069	30.95	30.95	31.12	30.02	31.12	558,531	30.669	2.54%
2010-08-11	0	3.550	3.530	3.550	3.480	3.560	4,219,385	14,870,920	3.5244	30.19	30.02	30.19	29.59	30.27	496,230	29.968	1.43%
2010-08-10	0	3.500	3.460	3.500	3.400	3.550	2,826,342	9,761,185	3.4536	29.76	29.42	29.76	28.91	30.19	332,398	29.366	-2.23%
2010-08-09	0	3.580	3.580	3.600	3.570	3.740	3,181,165	11,698,052	3.6773	30.44	30.44	30.61	30.36	31.80	374,128	31.268	-3.50%
2010-08-06	0	3.710	3.690	3.710	3.530	3.750	3,807,242	13,859,708	3.6404	31.55	31.38	31.55	30.02	31.89	447,759	30.954	1.92%
2010-08-05	0	3.640	3.640	3.650	3.380	3.680	4,219,497	14,912,539	3.5342	30.95	30.95	31.04	28.74	31.29	496,243	30.051	1.39%
2010-08-04	0	3.590	3.590	3.600	3.290	3.710	4,754,762	16,983,991	3.5720	30.53	30.53	30.61	27.97	31.55	559,194	30.372	9.45%
2010-08-03	0	3.280	3.270	3.290	2.830	3.300	4,063,012	12,154,933	2.9916	27.89	27.80	27.97	24.06	28.06	477,839	25.437	15.49%
2010-08-02	0	2.840	2.840	2.850	2.560	2.860	4,165,737	11,630,907	2.7920	24.15	24.15	24.23	21.77	24.32	489,921	23.740	9.23%
2010-07-30	0	2.600	2.570	2.600	2.500	2.600	2,032,950	5,189,409	2.5526	22.11	21.85	22.11	21.26	22.11	239,089	21.705	1.56%
2010-07-29	0	2.560	2.550	2.570	2.530	2.600	3,983,625	10,204,635	2.5616	21.77	21.68	21.85	21.51	22.11	468,503	21.781	0.39%
2010-07-28	0	2.550	2.500	2.550	2.500	2.640	1,984,399	5,081,933	2.5609	21.68	21.26	21.68	21.26	22.45	233,380	21.775	-1.92%
2010-07-27	0	2.600	2.580	2.600	2.580	2.800	23,149,522	58,263,491	2.5168	22.11	21.94	22.11	21.94	23.81	2,722,550	21.400	-3.70%
2010-07-26	1	-	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.00%
2010-07-23	0	2.700	2.660	2.700	2.650	2.800	3,895,675	10,658,516	2.7360	22.96	22.62	22.96	22.53	23.81	458,159	23.264	-1.82%
2010-07-22	0	2.750	2.740	2.750	2.640	2.780	2,925,120	7,920,002	2.7076	23.38	23.30	23.38	22.45	23.64	344,015	23.022	1.10%
2010-07-21	0	2.720	2.710	2.720	2.630	2.760	1,110,977	3,002,483	2.7026	23.13	23.04	23.13	22.36	23.47	130,659	22.980	4.21%
2010-07-20	0	2.610	2.610	2.650	2.580	3.020	2,768,737	7,445,263	2.6890	22.19	22.19	22.53	21.94	25.68	325,623	22.865	-1.88%
2010-07-19	1	-	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2010-07-16	0	2.660	2.600	2.670	2.450	2.670	3,221,588	8,340,764	2.5890	22.62	22.11	22.70	20.83	22.70	378,882	22.014	6.40%
2010-07-15	0	2.500	2.500	2.510	2.420	2.550	642,500	1,588,920	2.4730	21.26	21.26	21.34	20.58	21.68	75,563	21.028	0.00%
2010-07-14	0	2.500	2.490	2.500	2.420	2.580	1,354,630	3,374,328	2.4910	21.26	21.17	21.26	20.58	21.94	159,314	21.180	-1.19%
2010-07-13	0	2.530	2.510	2.520	2.350	2.540	1,576,112	3,874,144	2.4580	21.51	21.34	21.43	19.98	21.60	185,362	20.900	7.20%
2010-07-12	0	2.360	2.350	2.360	2.280	2.420	1,995,610	4,714,313	2.3623	20.07	19.98	20.07	19.39	20.58	234,698	20.087	1.72%
2010-07-09	0	2.320	2.320	2.330	2.180	2.350	3,565,773	8,117,131	2.2764	19.73	19.73	19.81	18.54	19.98	419,360	19.356	4.98%
2010-07-08	0	2.210	2.210	2.230	2.070	2.220	4,202,100	9,123,598	2.1712	18.79	18.79	18.96	17.60	18.88	494,197	18.461	6.76%
2010-07-07	0	2.070	2.060	2.100	2.020	2.130	3,080,000	6,382,600	2.0723	17.60	17.52	17.86	17.18	18.11	362,230	17.620	0.00%
2010-07-06	0	2.070	2.030	2.090	2.000	2.100	3,366,000	6,933,940	2.0600	17.60	17.26	17.77	17.01	17.86	395,866	17.516	1.97%
2010-07-05	0	2.030	2.020	2.060	2.020	2.040	100,325	203,506	2.0285	17.26	17.18	17.52	17.18	17.35	11,799	17.248	-5.58%
2010-07-02	0	2.150	2.050	2.150	2.050	2.200	579,800	1,246,964	2.1507	18.28	17.43	18.28	17.43	18.71	68,189	18.287	3.86%
2010-06-30	0	2.070	1.950	2.070	2.020	2.150	17,700	36,475	2.0607	17.60	16.58	17.60	17.18	18.28	2,082	17.522	2.48%
2010-06-29	0	2.020	1.940	2.020	1.800	2.090	66,062	131,302	1.9876	17.18	16.50	17.18	15.31	17.77	7,769	16.900	-5.61%
2010-06-28	0	2.140	2.020	2.140	2.020	2.230	24,458	51,476	2.1047	18.20	17.18	18.20	17.18	18.96	2,876	17.896	0.47%
2010-06-25	0	2.130	2.020	2.130	2.100	2.140	580,212	1,221,194	2.1047	18.11	17.18	18.11	17.86	18.20	68,237	17.896	1.43%
2010-06-24	0	2.100	2.010	2.120	2.100	2.100	20,000	42,000	2.1000	17.86	17.09	18.03	17.86	17.86	2,352	17.856	0.00%
2010-06-23	0	2.100	2.040	2.100	2.100	2.150	47,000	99,960	2.1268	17.86	17.35	17.86	17.86	18.28	5,528	18.084	-1.87%
2010-06-22	0	2.140	2.070	2.140	2.130	2.200	42,000	90,060	2.1443	18.20	17.60	18.20	18.11	18.71	4,940	18.233	0.94%
2010-06-21	0	2.120	2.060	2.120	2.080	2.140	389,300	824,230	2.1172	18.03	17.52	18.03	17.69	18.20	45,784	18.002	-0.47%
2010-06-18	0	2.130	2.110	2.130	2.100	2.170	510,855	1,088,613	2.1310	18.11	17.94	18.11	17.86	18.45	60,080	18.119	0.00%
2010-06-17	0	2.130	2.120	2.190	2.100	2.190	586,175	1,251,344	2.1348	18.11	18.03	18.62	17.86	18.62	68,938	18.152	-0.93%
2010-06-15	0	2.150	2.100	2.150	2.090	2.230	186,700	396,660	2.1246	18.28	17.86	18.28	17.77	18.96	21,957	18.065	-1.83%
2010-06-14	0	2.190	2.120	2.200	2.010	2.240	1,201,750	2,531,825	2.1068	18.62	18.03	18.71	17.09	19.05	141,334	17.914	3.79%
2010-06-11	0	2.110	2.100	2.150	2.100	2.410	1,084,245	2,510,763	2.3157	17.94	17.86	18.28	17.86	20.49	127,515	19.690	-8.26%
2010-06-10	0	2.300	2.270	2.300	2.100	2.380	2,209,500	4,927,160	2.2300	19.56	19.30	19.56	17.86	20.24	259,853	18.961	11.65%
2010-06-09	0	2.060	2.060	2.100	2.050	2.160	895,325	1,894,324	2.1158	17.52	17.52	17.86	17.43	18.37	105,297	17.990	-4.63%
2010-06-08	0	2.160	2.130	2.160	2.020	2.200	537,467	1,122,347	2.0882	18.37	18.11	18.37	17.18	18.71	63,210	17.756	6.93%
2010-06-07	0	2.020	1.980	2.020	1.960	2.040	413,900	828,231	2.0010	17.18	16.84	17.18	16.67	17.35	48,678	17.015	0.00%
2010-06-04	0	2.020	2.020	2.040	1.900	2.100	554,750	1,095,954	1.9756	17.18	17.18	17.35	16.16	17.86	65,243	16.798	1.00%
2010-06-03	0	2.000	1.800	2.040	1.600	2.000	151,000	264,580	1.7522	17.01	15.31	17.35	13.60	17.01	17,759	14.899	25.79%
2010-06-02	0	1.590	1.500	1.590	1.600	1.600	10,000	16,000	1.6000	13.52	12.75	13.52	13.60	13.60	1,176	13.605	1.27%
2010-06-01	0	1.570	1.550	1.570	1.520	1.570	46,000	71,240	1.5487	13.35	13.18	13.35	12.92	13.35	5,410	13.168	-0.63%
2010-05-31	0	1.580	1.360	1.580	1.580	1.580	30,000	47,400	1.5800	13.43	11.56	13.43	13.43	13.43	3,528	13.435	-1.25%
2010-05-28	0	1.600	1.380	1.600	1.650	1.660	24,000	39,620	1.6508	13.60	11.73	13.60	14.03	14.11	2,823	14.037	-1.23%
2010-05-27	0	1.620	1.540	1.620	1.610	1.620	8,400	13,544	1.6124	13.77	13.09	13.77	13.69	13.77	988	13.710	-1.22%
2010-05-26	0	1.640	1.650	1.800	1.520	1.650	216,400	343,980	1.5896	13.94	14.03	15.31	12.92	14.03	25,450	13.516	2.50%
2010-05-25	0	1.600	1.370	1.600	1.550	1.600	60,300	94,690	1.5703	13.60	11.65	13.60	13.18	13.60	7,092	13.352	0.00%
2010-05-24	0	1.600	1.250	1.690	1.600	1.790	28,500	47,490	1.6663	13.60	10.63	14.37	13.60	15.22	3,352	14.168	-3.61%
2010-05-20	0	1.660	1.660	1.770	-	-	0	0	-	14.11	14.11	15.05	-	-	0	-	10.67%
2010-05-19	0	1.500	1.500	1.600	1.500	1.500	12,062	18,091	1.4998	12.75	12.75	13.60	12.75	12.75	1,419	12.753	-3.23%
2010-05-18	0	1.550	1.550	1.670	1.550	1.550	29,950	46,228	1.5435	13.18	13.18	14.20	13.18	13.18	3,522	13.124	-1.90%
2010-05-17	0	1.580	1.400	1.580	1.580	1.600	85,287	135,616	1.5901	13.43	11.90	13.43	13.43	13.60	10,030	13.521	-2.47%
2010-05-14	0	1.620	1.620	1.690	1.620	1.620	8,000	12,960	1.6200	13.77	13.77	14.37	13.77	13.77	941	13.775	-3.57%
2010-05-13	0	1.680	1.620	1.690	-	-	0	0	-	14.28	13.77	14.37	-	-	0	-	0.00%
2010-05-12	0	1.680	1.650	1.680	1.620	1.680	28,568	47,345	1.6573	14.28	14.03	14.28	13.77	14.28	3,360	14.092	3.70%
2010-05-11	0	1.620	1.620	1.700	-	-	63	100	1.5873	13.77	13.77	14.45	-	-	7	13.497	1.25%
2010-05-10	0	1.600	1.590	1.650	1.600	1.600	30,255	48,383	1.5992	13.60	13.52	14.03	13.60	13.60	3,558	13.598	-3.61%
2010-05-07	0	1.660	1.660	1.680	1.580	1.580	6,000	9,480	1.5800	14.11	14.11	14.28	13.43	13.43	706	13.435	0.00%
2010-05-06	0	1.660	1.580	1.700	-	-	0	0	-	14.11	13.43	14.45	-	-	0	-	0.00%
2010-05-05	0	1.660	1.610	1.660	1.600	1.660	16,500	27,025	1.6379	14.11	13.69	14.11	13.60	14.11	1,941	13.927	-2.35%
2010-05-04	0	1.700	1.620	1.700	1.620	1.700	16,000	26,620	1.6638	14.45	13.77	14.45	13.77	14.45	1,882	14.147	3.03%
2010-05-03	0	1.650	1.620	1.700	-	-	0	0	-	14.03	13.77	14.45	-	-	0	-	0.00%
2010-04-30	0	1.650	1.620	1.690	1.650	1.650	11,140	18,293	1.6421	14.03	13.77	14.37	14.03	14.03	1,310	13.963	0.00%
2010-04-29	0	1.650	1.630	1.670	1.650	1.650	2,245	3,687	1.6423	14.03	13.86	14.20	14.03	14.03	264	13.964	1.85%
2010-04-28	0	1.620	1.620	1.650	1.620	1.620	3,700	5,943	1.6062	13.77	13.77	14.03	13.77	13.77	435	13.657	-1.82%
2010-04-27	0	1.650	1.650	1.690	1.650	1.690	32,100	54,160	1.6872	14.03	14.03	14.37	14.03	14.37	3,775	14.346	-2.37%
2010-04-26	0	1.690	1.690	1.730	1.690	1.730	34,000	57,580	1.6935	14.37	14.37	14.71	14.37	14.71	3,999	14.400	-0.59%
2010-04-23	0	1.700	1.690	1.750	-	-	100	165	1.6500	14.45	14.37	14.88	-	-	12	14.030	0.00%
2010-04-22	0	1.700	1.690	1.730	-	-	0	0	-	14.45	14.37	14.71	-	-	0	-	0.00%
2010-04-21	0	1.700	1.700	1.740	-	-	0	0	-	14.45	14.45	14.80	-	-	0	-	0.59%
2010-04-20	0	1.690	1.690	1.750	1.690	1.700	55,825	94,780	1.6978	14.37	14.37	14.88	14.37	14.45	6,565	14.436	-0.59%
2010-04-19	0	1.700	1.700	1.760	1.690	1.710	90,800	154,216	1.6984	14.45	14.45	14.97	14.37	14.54	10,679	14.441	-1.16%
2010-04-16	0	1.720	1.690	1.750	1.720	1.750	57,350	98,822	1.7231	14.62	14.37	14.88	14.62	14.88	6,745	14.652	-2.82%
2010-04-15	0	1.770	1.720	1.780	1.720	1.770	12,500	21,610	1.7288	15.05	14.62	15.14	14.62	15.05	1,470	14.700	-0.56%
2010-04-14	0	1.780	1.710	1.780	1.710	1.780	14,114	24,772	1.7551	15.14	14.54	15.14	14.54	15.14	1,660	14.924	1.71%
2010-04-13	0	1.750	1.720	1.770	-	-	500	833	1.6660	14.88	14.62	15.05	-	-	59	14.166	0.00%
2010-04-12	0	1.750	1.720	1.770	1.720	1.750	25,800	44,942	1.7419	14.88	14.62	15.05	14.62	14.88	3,034	14.811	-1.13%
2010-04-09	0	1.770	1.740	1.770	1.720	1.770	40,187	69,614	1.7323	15.05	14.80	15.05	14.62	15.05	4,726	14.729	1.14%
2010-04-08	0	1.750	1.750	1.780	1.730	1.750	40,475	70,068	1.7311	14.88	14.88	15.14	14.71	14.88	4,760	14.720	0.57%
2010-04-07	0	1.740	1.740	1.770	1.740	1.740	9,375	16,193	1.7273	14.80	14.80	15.05	14.80	14.80	1,103	14.687	0.00%
2010-04-01	0	1.740	1.710	1.740	1.740	1.740	9,400	16,216	1.7251	14.80	14.54	14.80	14.80	14.80	1,106	14.668	0.00%
2010-03-31	0	1.740	1.690	1.740	1.700	1.740	36,050	61,724	1.7122	14.80	14.37	14.80	14.45	14.80	4,240	14.558	-0.57%
2010-03-30	0	1.750	1.710	1.750	1.700	1.750	92,050	158,987	1.7272	14.88	14.54	14.88	14.45	14.88	10,826	14.686	0.00%
2010-03-29	0	1.750	1.700	1.750	1.700	1.760	178,000	305,340	1.7154	14.88	14.45	14.88	14.45	14.97	20,934	14.586	-3.31%
2010-03-26	0	1.810	1.770	1.810	1.820	1.820	10,062	18,308	1.8195	15.39	15.05	15.39	15.48	15.48	1,183	15.471	0.56%
2010-03-25	0	1.800	1.720	1.800	1.800	1.800	121,100	217,837	1.7988	15.31	14.62	15.31	15.31	15.31	14,242	15.295	0.00%
2010-03-24	0	1.800	1.740	1.800	1.760	1.800	30,000	53,200	1.7733	15.31	14.80	15.31	14.97	15.31	3,528	15.078	1.12%
2010-03-23	0	1.780	1.730	1.780	1.690	1.780	165,500	283,795	1.7148	15.14	14.71	15.14	14.37	15.14	19,464	14.581	-1.66%
2010-03-22	0	1.810	1.780	1.810	1.730	1.810	44,275	77,368	1.7474	15.39	15.14	15.39	14.71	15.39	5,207	14.858	-0.55%
2010-03-19	0	1.820	1.780	1.820	1.820	1.820	12,000	21,840	1.8200	15.48	15.14	15.48	15.48	15.48	1,411	15.475	0.55%
2010-03-18	0	1.810	1.740	1.810	1.720	1.810	56,500	99,210	1.7559	15.39	14.80	15.39	14.62	15.39	6,645	14.930	-0.55%
2010-03-17	0	1.820	1.730	1.820	1.820	1.820	10,715	19,370	1.8077	15.48	14.71	15.48	15.48	15.48	1,260	15.371	0.55%
2010-03-16	0	1.810	1.700	1.820	-	-	1,100	1,870	1.7000	15.39	14.45	15.48	-	-	129	14.455	0.00%
2010-03-15	0	1.810	1.740	1.810	1.810	1.810	10,701	19,278	1.8015	15.39	14.80	15.39	15.39	15.39	1,259	15.318	-0.55%
2010-03-12	0	1.820	1.720	1.820	1.830	1.830	10,000	18,300	1.8300	15.48	14.62	15.48	15.56	15.56	1,176	15.560	4.60%
2010-03-11	0	1.740	1.740	1.830	1.740	1.750	280,000	488,220	1.7436	14.80	14.80	15.56	14.80	14.88	32,930	14.826	-5.43%
2010-03-10	0	1.840	1.700	1.840	1.740	1.840	166,050	292,305	1.7603	15.65	14.45	15.65	14.80	15.65	19,529	14.968	5.75%
2010-03-09	0	1.740	1.710	1.740	1.740	1.780	84,677	148,585	1.7547	14.80	14.54	14.80	14.80	15.14	9,959	14.920	-4.92%
2010-03-08	0	1.830	1.780	1.870	1.800	1.830	43,000	78,140	1.8172	15.56	15.14	15.90	15.31	15.56	5,057	15.452	-2.14%
2010-03-05	0	1.870	1.830	1.870	1.830	1.870	11,100	20,428	1.8404	15.90	15.56	15.90	15.56	15.90	1,305	15.648	0.54%
2010-03-04	0	1.860	1.860	1.910	1.850	1.860	9,500	17,550	1.8474	15.82	15.82	16.24	15.73	15.82	1,117	15.708	-2.11%
2010-03-03	0	1.900	1.860	1.960	-	-	1,275	2,295	1.8000	16.16	15.82	16.67	-	-	150	15.305	0.00%
2010-03-02	0	1.900	1.860	1.900	1.830	1.900	14,000	26,320	1.8800	16.16	15.82	16.16	15.56	16.16	1,647	15.985	-1.55%
2010-03-01	0	1.930	1.850	1.930	1.810	1.930	68,500	127,250	1.8577	16.41	15.73	16.41	15.39	16.41	8,056	15.796	2.66%
2010-02-26	0	1.880	1.850	1.880	1.800	1.890	20,000	36,600	1.8300	15.99	15.73	15.99	15.31	16.07	2,352	15.560	0.00%
2010-02-25	0	1.880	1.880	1.920	1.800	1.880	110,000	205,660	1.8696	15.99	15.99	16.33	15.31	15.99	12,937	15.897	-0.53%
2010-02-24	0	1.890	1.850	1.890	1.840	1.890	34,100	63,342	1.8575	16.07	15.73	16.07	15.65	16.07	4,010	15.794	-2.07%
2010-02-23	0	1.930	1.880	1.930	1.840	1.930	14,800	28,000	1.8919	16.41	15.99	16.41	15.65	16.41	1,741	16.087	-2.03%
2010-02-22	0	1.970	1.870	1.970	1.970	1.990	12,000	23,820	1.9850	16.75	15.90	16.75	16.75	16.92	1,411	16.878	1.03%
2010-02-19	0	1.950	1.810	1.960	1.950	1.950	30,000	58,500	1.9500	16.58	15.39	16.67	16.58	16.58	3,528	16.581	-1.02%
2010-02-18	0	1.970	1.850	1.970	1.970	1.970	10,050	19,790	1.9692	16.75	15.73	16.75	16.75	16.75	1,182	16.743	-0.51%
2010-02-17	0	1.980	1.920	1.980	1.850	1.980	38,200	74,234	1.9433	16.84	16.33	16.84	15.73	16.84	4,493	16.524	0.51%
2010-02-12	0	1.970	1.860	1.970	1.970	1.990	21,100	41,571	1.9702	16.75	15.82	16.75	16.75	16.92	2,482	16.752	1.55%
2010-02-11	0	1.940	1.790	1.940	1.900	1.980	40,000	77,480	1.9370	16.50	15.22	16.50	16.16	16.84	4,704	16.470	2.11%
2010-02-10	0	1.900	1.900	1.930	1.850	1.950	37,200	71,404	1.9195	16.16	16.16	16.41	15.73	16.58	4,375	16.321	0.53%
2010-02-09	0	1.890	1.820	1.890	1.650	1.890	356,760	620,653	1.7397	16.07	15.48	16.07	14.03	16.07	41,958	14.792	-0.53%
2010-02-08	0	1.900	1.880	1.910	1.900	1.900	14,000	26,520	1.8943	16.16	15.99	16.24	16.16	16.16	1,647	16.107	2.70%
2010-02-05	0	1.850	1.820	1.850	1.720	1.850	8,125	14,689	1.8079	15.73	15.48	15.73	14.62	15.73	956	15.372	1.65%
2010-02-04	0	1.820	1.750	1.940	-	-	300	510	1.7000	15.48	14.88	16.50	-	-	35	14.455	0.00%
2010-02-03	0	1.820	1.790	1.950	1.780	1.820	29,500	52,775	1.7890	15.48	15.22	16.58	15.14	15.48	3,469	15.212	1.68%
2010-02-02	0	1.790	1.790	1.880	1.760	1.760	3,900	6,831	1.7515	15.22	15.22	15.99	14.97	14.97	459	14.893	-6.77%
2010-02-01	0	1.920	1.920	1.930	-	-	1,200	2,040	1.7000	16.33	16.33	16.41	-	-	141	14.455	7.87%
2010-01-29	0	1.780	1.760	1.790	1.760	1.780	72,000	127,360	1.7689	15.14	14.97	15.22	14.97	15.14	8,468	15.041	-3.78%
2010-01-28	0	1.850	1.760	1.850	1.830	1.850	4,400	8,048	1.8291	15.73	14.97	15.73	15.56	15.73	517	15.553	0.00%
2010-01-27	0	1.850	1.740	1.890	1.780	1.880	116,000	210,240	1.8124	15.73	14.80	16.07	15.14	15.99	13,642	15.411	-2.63%
2010-01-26	0	1.900	1.850	1.900	1.850	1.900	111,200	206,216	1.8545	16.16	15.73	16.16	15.73	16.16	13,078	15.768	-2.56%
2010-01-25	0	1.950	1.920	1.960	1.950	1.960	73,950	144,644	1.9560	16.58	16.33	16.67	16.58	16.67	8,697	16.631	-0.51%
2010-01-22	0	1.960	1.880	1.960	1.860	1.960	273,500	523,375	1.9136	16.67	15.99	16.67	15.82	16.67	32,166	16.271	-2.00%
2010-01-21	0	2.000	1.900	2.000	1.900	2.000	289,962	564,351	1.9463	17.01	16.16	17.01	16.16	17.01	34,102	16.549	-2.44%
2010-01-20	0	2.050	2.020	2.060	2.010	2.050	585,600	1,188,753	2.0300	17.43	17.18	17.52	17.09	17.43	68,871	17.261	2.50%
2010-01-19	0	2.000	2.000	2.040	1.980	2.040	530,600	1,068,886	2.0145	17.01	17.01	17.35	16.84	17.35	62,402	17.129	-1.96%
2010-01-18	0	2.040	2.040	2.050	1.980	2.130	978,393	1,999,440	2.0436	17.35	17.35	17.43	16.84	18.11	115,066	17.376	5.70%
2010-01-15	0	1.930	1.890	1.980	1.860	1.980	893,771	1,696,196	1.8978	16.41	16.07	16.84	15.82	16.84	105,114	16.137	3.76%
2010-01-14	0	1.860	1.860	1.880	1.840	1.860	590,200	1,091,964	1.8502	15.82	15.82	15.99	15.65	15.82	69,412	15.732	1.64%
2010-01-13	0	1.830	1.830	1.860	1.830	1.860	499,505	918,529	1.8389	15.56	15.56	15.82	15.56	15.82	58,745	15.636	-3.17%
2010-01-12	0	1.890	1.850	1.890	1.850	1.930	2,004,400	3,768,632	1.8802	16.07	15.73	16.07	15.73	16.41	235,732	15.987	2.72%
2010-01-11	0	1.840	1.800	1.850	1.780	1.840	1,959,081	3,542,355	1.8082	15.65	15.31	15.73	15.14	15.65	230,402	15.375	6.98%
2010-01-08	0	1.720	1.650	1.750	1.650	1.850	1,060,150	1,840,141	1.7357	14.62	14.03	14.88	14.03	15.73	124,681	14.759	0.58%
2010-01-07	0	1.710	1.620	1.710	1.610	1.800	1,207,800	2,061,302	1.7067	14.54	13.77	14.54	13.69	15.31	142,046	14.512	11.04%
2010-01-06	0	1.540	1.500	1.560	1.430	1.600	808,325	1,233,784	1.5263	13.09	12.75	13.26	12.16	13.60	95,065	12.978	8.45%
2010-01-05	0	1.420	1.380	1.500	1.370	1.420	90,112	126,551	1.4044	12.07	11.73	12.75	11.65	12.07	10,598	11.941	1.43%
2010-01-04	0	1.400	1.340	1.420	1.310	1.400	107,425	149,810	1.3946	11.90	11.39	12.07	11.14	11.90	12,634	11.858	2.94%
2009-12-31	0	1.360	1.330	1.360	1.330	1.380	350,300	471,814	1.3469	11.56	11.31	11.56	11.31	11.73	41,198	11.452	-2.86%
2009-12-30	0	1.400	1.400	1.430	1.350	1.390	120,300	164,990	1.3715	11.90	11.90	12.16	11.48	11.82	14,148	11.662	2.19%
2009-12-29	0	1.370	1.340	1.370	1.360	1.510	68,500	96,305	1.4059	11.65	11.39	11.65	11.56	12.84	8,056	11.954	-1.44%
2009-12-28	0	1.390	1.330	1.390	1.380	1.510	528,182	734,557	1.3907	11.82	11.31	11.82	11.73	12.84	62,118	11.825	-0.71%
2009-12-24	0	1.400	1.390	1.400	1.340	1.510	92,575	129,163	1.3952	11.90	11.82	11.90	11.39	12.84	10,887	11.863	-1.41%
2009-12-23	0	1.420	1.350	1.420	1.390	1.460	53,300	75,798	1.4221	12.07	11.48	12.07	11.82	12.41	6,268	12.092	-1.39%
2009-12-22	0	1.440	1.430	1.440	1.410	1.560	198,075	286,202	1.4449	12.24	12.16	12.24	11.99	13.26	23,295	12.286	-6.49%
2009-12-21	0	1.540	1.520	1.540	1.520	1.540	7,400	11,104	1.5005	13.09	12.92	13.09	12.92	13.09	870	12.759	-1.91%
2009-12-18	0	1.570	1.350	1.570	-	-	40	52	1.3000	13.35	11.48	13.35	-	-	5	11.054	-1.26%
2009-12-17	0	1.590	1.550	1.590	1.500	1.590	6,095	9,503	1.5591	13.52	13.18	13.52	12.75	13.52	717	13.257	-1.24%
2009-12-16	0	1.610	1.490	1.610	1.560	1.610	24,817	39,064	1.5741	13.69	12.67	13.69	13.26	13.69	2,919	13.384	-3.01%
2009-12-15	0	1.660	1.600	1.660	1.660	1.660	10,000	16,600	1.6600	14.11	13.60	14.11	14.11	14.11	1,176	14.115	3.75%
2009-12-14	0	1.600	1.600	1.680	1.600	1.610	160,380	256,733	1.6008	13.60	13.60	14.28	13.60	13.69	18,862	13.611	-5.33%
2009-12-11	0	1.690	1.610	1.690	1.620	1.880	123,240	204,479	1.6592	14.37	13.69	14.37	13.77	15.99	14,494	14.108	0.00%
2009-12-10	0	1.690	1.650	1.690	1.650	1.880	78,000	130,580	1.6741	14.37	14.03	14.37	14.03	15.99	9,173	14.235	0.00%
2009-12-09	0	1.690	1.650	1.690	-	-	350	543	1.5514	14.37	14.03	14.37	-	-	41	13.192	-0.59%
2009-12-08	0	1.700	1.650	1.700	1.650	1.700	163,200	269,985	1.6543	14.45	14.03	14.45	14.03	14.45	19,193	14.066	0.00%
2009-12-07	0	1.700	1.650	1.700	1.620	1.700	61,200	99,796	1.6307	14.45	14.03	14.45	13.77	14.45	7,198	13.865	1.19%
2009-12-04	0	1.680	1.680	1.800	1.670	1.680	148,202	248,481	1.6766	14.28	14.28	15.31	14.20	14.28	17,430	14.256	0.00%
2009-12-03	0	1.680	1.650	1.690	1.600	1.680	189,500	308,290	1.6269	14.28	14.03	14.37	13.60	14.28	22,287	13.833	-1.18%
2009-12-02	0	1.700	1.660	1.710	1.670	1.700	513,600	867,625	1.6893	14.45	14.11	14.54	14.20	14.45	60,403	14.364	-0.58%
2009-12-01	0	1.710	1.680	1.720	1.640	1.710	430,562	729,169	1.6935	14.54	14.28	14.62	13.94	14.54	50,637	14.400	0.59%
2009-11-30	0	1.700	1.680	1.700	1.700	1.710	200,000	341,000	1.7050	14.45	14.28	14.45	14.45	14.54	23,521	14.497	-0.58%
2009-11-27	0	1.710	1.630	1.710	1.630	1.710	91,000	154,340	1.6960	14.54	13.86	14.54	13.86	14.54	10,702	14.421	-0.58%
2009-11-26	0	1.720	1.680	1.730	1.680	1.720	200,000	341,000	1.7050	14.62	14.28	14.71	14.28	14.62	23,521	14.497	-0.58%
2009-11-25	0	1.730	1.700	1.740	1.650	1.730	146,065	248,484	1.7012	14.71	14.45	14.80	14.03	14.71	17,178	14.465	1.17%
2009-11-24	0	1.710	1.640	1.730	1.550	1.750	140,000	238,340	1.7024	14.54	13.94	14.71	13.18	14.88	16,465	14.476	-2.29%
2009-11-23	0	1.750	1.700	1.750	1.700	1.750	153,625	266,581	1.7353	14.88	14.45	14.88	14.45	14.88	18,067	14.755	2.94%
2009-11-20	0	1.700	1.680	1.720	1.700	1.700	40,100	68,280	1.7027	14.45	14.28	14.62	14.45	14.45	4,716	14.478	0.00%
2009-11-19	0	1.700	1.600	1.700	1.600	1.700	26,300	44,325	1.6854	14.45	13.60	14.45	13.60	14.45	3,093	14.330	3.03%
2009-11-18	0	1.650	1.570	1.660	1.650	1.650	10,350	17,031	1.6455	14.03	13.35	14.11	14.03	14.03	1,217	13.992	-1.79%
2009-11-17	0	1.680	1.650	1.680	1.650	1.700	286,840	482,761	1.6830	14.28	14.03	14.28	14.03	14.45	33,734	14.311	-3.45%
2009-11-16	0	1.740	1.710	1.790	1.690	1.740	426,210	731,512	1.7163	14.80	14.54	15.22	14.37	14.80	50,125	14.594	4.82%
2009-11-13	0	1.660	1.590	1.690	-	-	300	420	1.4000	14.11	13.52	14.37	-	-	35	11.904	0.00%
2009-11-12	0	1.660	1.600	1.660	1.670	1.670	16,000	26,720	1.6700	14.11	13.60	14.11	14.20	14.20	1,882	14.200	-1.19%
2009-11-11	0	1.680	1.630	1.680	1.560	1.680	38,307	62,913	1.6423	14.28	13.86	14.28	13.26	14.28	4,505	13.965	-4.00%
2009-11-10	0	1.750	1.630	1.750	1.700	1.800	9,600	16,560	1.7250	14.88	13.86	14.88	14.45	15.31	1,129	14.667	0.00%
2009-11-09	0	1.750	1.430	1.750	1.600	1.800	37,144	63,199	1.7015	14.88	12.16	14.88	13.60	15.31	4,368	14.467	-1.69%
2009-11-06	0	1.780	1.530	1.780	1.790	1.790	4,305	7,608	1.7672	15.14	13.01	15.14	15.22	15.22	506	15.027	0.00%
2009-11-05	0	1.780	1.660	1.780	1.620	1.790	18,880	32,470	1.7198	15.14	14.11	15.14	13.77	15.22	2,220	14.623	-0.56%
2009-11-04	0	1.790	1.570	1.790	1.800	1.800	4,200	7,496	1.7848	15.22	13.35	15.22	15.31	15.31	494	15.176	5.29%
2009-11-03	0	1.700	1.520	1.700	-	-	0	0	-	14.45	12.92	14.45	-	-	0	-	0.00%
2009-11-02	0	1.700	1.600	1.700	1.400	1.700	56,000	88,960	1.5886	14.45	13.60	14.45	11.90	14.45	6,586	13.507	8.97%
2009-10-30	0	1.560	1.500	1.800	1.560	1.560	32,000	49,920	1.5600	13.26	12.75	15.31	13.26	13.26	3,763	13.264	0.00%
2009-10-29	0	1.560	1.520	1.650	-	-	300	444	1.4800	13.26	12.92	14.03	-	-	35	12.584	0.00%
2009-10-28	0	1.560	1.540	1.650	1.560	1.560	9,300	14,433	1.5519	13.26	13.09	14.03	13.26	13.26	1,094	13.196	0.00%
2009-10-27	0	1.560	1.410	1.650	-	-	0	0	-	13.26	11.99	14.03	-	-	0	-	0.00%
2009-10-23	0	1.560	1.560	1.630	1.560	1.560	14,430	22,371	1.5503	13.26	13.26	13.86	13.26	13.26	1,697	13.182	-1.27%
2009-10-22	0	1.580	1.560	1.800	1.560	1.600	192,412	306,726	1.5941	13.43	13.26	15.31	13.26	13.60	22,629	13.555	1.28%
2009-10-21	0	1.560	1.560	1.580	1.550	1.590	11,860	18,579	1.5665	13.26	13.26	13.43	13.18	13.52	1,395	13.320	0.00%
2009-10-20	0	1.560	1.560	1.590	1.510	1.580	10,110	15,343	1.5176	13.26	13.26	13.52	12.84	13.43	1,189	12.904	0.00%
2009-10-19	0	1.560	1.560	1.570	1.520	1.550	17,787	27,180	1.5281	13.26	13.26	13.35	12.92	13.18	2,092	12.993	0.00%
2009-10-16	0	1.560	1.560	1.580	1.520	1.520	2,475	3,738	1.5103	13.26	13.26	13.43	12.92	12.92	291	12.842	-2.50%
2009-10-15	0	1.600	1.460	1.600	1.650	1.650	2,500	4,035	1.6140	13.60	12.41	13.60	14.03	14.03	294	13.724	-1.23%
2009-10-14	0	1.620	1.530	1.620	-	-	30	45	1.5000	13.77	13.01	13.77	-	-	4	12.754	-1.82%
2009-10-13	0	1.650	1.580	1.650	-	-	600	912	1.5200	14.03	13.43	14.03	-	-	71	12.924	0.00%
2009-10-12	0	1.650	1.650	1.700	1.510	1.650	14,650	23,280	1.5891	14.03	14.03	14.45	12.84	14.03	1,723	13.512	0.00%
2009-10-09	0	1.650	1.570	1.690	-	-	1,025	1,579	1.5405	14.03	13.35	14.37	-	-	121	13.099	0.00%
2009-10-08	0	1.650	1.570	1.660	1.570	1.660	11,185	18,021	1.6112	14.03	13.35	14.11	13.35	14.11	1,315	13.700	5.77%
2009-10-07	0	1.560	1.600	1.620	1.510	1.570	363,600	564,858	1.5535	13.26	13.60	13.77	12.84	13.35	42,762	13.209	-7.14%
2009-10-06	0	1.680	1.650	1.750	-	-	0	0	-	14.28	14.03	14.88	-	-	0	-	0.00%
2009-10-05	0	1.680	1.650	1.850	-	-	0	0	-	14.28	14.03	15.73	-	-	0	-	0.00%
2009-10-02	0	1.680	1.380	1.680	-	-	0	0	-	14.28	11.73	14.28	-	-	0	-	0.00%
2009-09-30	0	1.680	1.680	1.850	-	-	2,695	4,201	1.5588	14.28	14.28	15.73	-	-	317	13.254	1.82%
2009-09-29	0	1.650	1.630	1.800	1.630	1.650	12,400	20,384	1.6439	14.03	13.86	15.31	13.86	14.03	1,458	13.978	0.00%
2009-09-28	0	1.650	1.650	1.700	1.630	1.630	10,750	17,538	1.6314	14.03	14.03	14.45	13.86	13.86	1,264	13.872	0.00%
2009-09-25	0	1.650	1.570	1.670	-	-	1,000	1,530	1.5300	14.03	13.35	14.20	-	-	118	13.009	0.00%
2009-09-24	0	1.650	1.480	1.750	-	-	0	0	-	14.03	12.58	14.88	-	-	0	-	0.00%
2009-09-23	0	1.650	1.680	1.950	1.650	1.680	57,300	94,962	1.6573	14.03	14.28	16.58	14.03	14.28	6,739	14.092	-1.79%
2009-09-22	0	1.680	1.620	1.680	-	-	500	800	1.6000	14.28	13.77	14.28	-	-	59	13.605	0.00%
2009-09-21	0	1.680	1.680	1.740	1.600	1.720	11,600	19,120	1.6483	14.28	14.28	14.80	13.60	14.62	1,364	14.015	-5.62%
2009-09-18	0	1.780	1.670	1.780	-	-	500	830	1.6600	15.14	14.20	15.14	-	-	59	14.115	-0.56%
2009-09-17	0	1.790	1.730	1.800	1.640	1.790	27,700	47,369	1.7101	15.22	14.71	15.31	13.94	15.22	3,258	14.541	-2.19%
2009-09-16	0	1.830	1.830	1.880	1.640	1.830	12,900	21,722	1.6839	15.56	15.56	15.99	13.94	15.56	1,517	14.318	4.57%
2009-09-15	0	1.750	1.640	1.760	-	-	25	42	1.6800	14.88	13.94	14.97	-	-	3	14.285	0.00%
2009-09-14	0	1.750	1.640	1.750	-	-	1,400	2,216	1.5829	14.88	13.94	14.88	-	-	165	13.459	0.00%
2009-09-11	0	1.750	1.650	1.750	1.650	1.750	14,500	24,810	1.7110	14.88	14.03	14.88	14.03	14.88	1,705	14.549	0.57%
2009-09-10	0	1.740	1.760	1.770	1.740	1.740	11,567	19,972	1.7266	14.80	14.97	15.05	14.80	14.80	1,360	14.681	-0.57%
2009-09-09	0	1.750	1.680	1.750	1.740	1.750	5,100	8,763	1.7182	14.88	14.28	14.88	14.80	14.88	600	14.610	-1.69%
2009-09-08	0	1.780	1.720	2.000	1.630	1.790	53,672	91,999	1.7141	15.14	14.62	17.01	13.86	15.22	6,312	14.575	-1.11%
2009-09-07	0	1.800	1.760	1.800	1.630	1.800	209,800	365,479	1.7420	15.31	14.97	15.31	13.86	15.31	24,674	14.812	2.27%
2009-09-04	0	1.760	1.650	1.780	1.710	1.780	61,925	106,147	1.7141	14.97	14.03	15.14	14.54	15.14	7,283	14.575	2.33%
2009-09-03	0	1.720	1.630	1.720	1.600	1.720	88,400	143,608	1.6245	14.62	13.86	14.62	13.60	14.62	10,396	13.813	1.18%
2009-09-02	0	1.700	1.610	1.790	-	-	0	0	-	14.45	13.69	15.22	-	-	0	-	0.00%
2009-09-01	0	1.700	1.650	1.770	1.700	1.700	2,000	3,400	1.7000	14.45	14.03	15.05	14.45	14.45	235	14.455	3.03%
2009-08-31	0	1.650	1.650	1.720	1.650	1.780	107,760	185,296	1.7195	14.03	14.03	14.62	14.03	15.14	12,673	14.621	-13.16%
2009-08-28	0	1.900	1.760	1.900	-	-	0	0	-	16.16	14.97	16.16	-	-	0	-	0.00%
2009-08-27	0	1.900	1.760	1.990	-	-	0	0	-	16.16	14.97	16.92	-	-	0	-	0.00%
2009-08-26	0	1.900	1.770	1.900	1.900	1.900	2,000	3,800	1.9000	16.16	15.05	16.16	16.16	16.16	235	16.155	1.06%
2009-08-25	0	1.880	1.760	1.920	-	-	0	0	-	15.99	14.97	16.33	-	-	0	-	0.00%
2009-08-24	0	1.880	1.780	1.980	1.740	1.880	40,200	73,788	1.8355	15.99	15.14	16.84	14.80	15.99	4,728	15.607	0.53%
2009-08-21	0	1.870	1.760	1.870	1.800	1.870	162,800	302,768	1.8598	15.90	14.97	15.90	15.31	15.90	19,146	15.813	-0.53%
2009-08-20	0	1.880	1.880	1.950	1.880	1.880	3,500	6,460	1.8457	15.99	15.99	16.58	15.99	15.99	412	15.694	-0.53%
2009-08-19	0	1.890	1.800	1.900	1.880	1.890	79,101	149,317	1.8877	16.07	15.31	16.16	15.99	16.07	9,303	16.051	-1.05%
2009-08-18	0	1.910	1.870	1.910	1.850	1.940	1,115,300	2,146,429	1.9245	16.24	15.90	16.24	15.73	16.50	131,167	16.364	-1.55%
2009-08-17	0	1.940	1.940	1.980	1.930	1.940	41,000	79,320	1.9346	16.50	16.50	16.84	16.41	16.50	4,822	16.450	-2.02%
2009-08-14	0	1.980	1.980	2.000	1.980	2.050	1,115,675	2,256,726	2.0227	16.84	16.84	17.01	16.84	17.43	131,211	17.199	-1.00%
2009-08-13	0	2.000	2.000	2.090	2.000	2.020	183,437	368,822	2.0106	17.01	17.01	17.77	17.01	17.18	21,574	17.096	0.00%
2009-08-12	0	2.000	2.000	2.050	2.000	2.090	1,536,120	3,148,834	2.0499	17.01	17.01	17.43	17.01	17.77	180,659	17.430	-4.76%
2009-08-11	0	2.100	2.030	2.100	2.020	2.100	534,637	1,089,200	2.0373	17.86	17.26	17.86	17.18	17.86	62,877	17.323	-4.55%
2009-08-10	0	2.200	2.200	2.300	1.900	2.260	2,268,707	4,641,336	2.0458	18.71	18.71	19.56	16.16	19.22	266,816	17.395	12.82%
2009-08-07	0	1.950	1.950	1.960	1.880	2.080	27,053,625	54,153,887	2.0017	16.58	16.58	16.67	15.99	17.69	3,181,700	17.020	-9.30%
2009-08-06	1	-	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2009-08-05	0	2.150	2.140	2.150	1.950	2.150	1,426,653	2,915,458	2.0436	18.28	18.20	18.28	16.58	18.28	167,785	17.376	7.50%
2009-08-04	0	2.000	2.000	2.050	1.890	2.020	1,046,500	2,053,251	1.9620	17.01	17.01	17.43	16.07	17.18	123,076	16.683	1.52%
2009-08-03	0	1.970	1.960	1.980	1.740	1.970	1,289,987	2,409,567	1.8679	16.75	16.67	16.84	14.80	16.75	151,712	15.883	13.87%
2009-07-31	0	1.730	1.690	1.740	1.680	1.740	205,700	349,220	1.6977	14.71	14.37	14.80	14.28	14.80	24,192	14.435	2.98%
2009-07-30	0	1.680	1.670	1.700	1.670	1.680	59,200	99,328	1.6778	14.28	14.20	14.45	14.20	14.28	6,962	14.266	1.20%
2009-07-29	0	1.660	1.660	1.700	1.660	1.660	10,220	16,954	1.6589	14.11	14.11	14.45	14.11	14.11	1,202	14.105	-1.19%
2009-07-28	0	1.680	1.680	1.740	1.680	1.750	216,287	375,899	1.7380	14.28	14.28	14.80	14.28	14.88	25,437	14.778	-2.89%
2009-07-27	0	1.730	1.670	1.730	1.670	1.730	80,825	138,000	1.7074	14.71	14.20	14.71	14.20	14.71	9,506	14.518	2.37%
2009-07-24	0	1.690	1.650	1.690	1.610	1.700	480,850	792,775	1.6487	14.37	14.03	14.37	13.69	14.45	56,551	14.019	-2.87%
2009-07-23	0	1.740	1.680	1.730	1.650	1.800	485,835	850,795	1.7512	14.80	14.28	14.71	14.03	15.31	57,138	14.890	2.35%
2009-07-22	0	1.700	1.700	1.780	1.700	1.780	12,125	21,408	1.7656	14.45	14.45	15.14	14.45	15.14	1,426	15.013	-2.86%
2009-07-21	0	1.750	1.680	1.750	1.660	1.770	181,150	304,429	1.6805	14.88	14.28	14.88	14.11	15.05	21,305	14.289	2.34%
2009-07-20	0	1.710	1.710	1.750	1.700	1.740	70,165	119,979	1.7100	14.54	14.54	14.88	14.45	14.80	8,252	14.540	-2.29%
2009-07-17	0	1.750	1.660	1.750	1.650	1.750	51,300	86,962	1.6952	14.88	14.11	14.88	14.03	14.88	6,033	14.414	-0.57%
2009-07-16	0	1.760	1.650	1.780	1.670	1.780	44,925	77,359	1.7220	14.97	14.03	15.14	14.20	15.14	5,284	14.642	1.73%
2009-07-15	0	1.730	1.660	1.750	1.670	1.730	40,000	67,700	1.6925	14.71	14.11	14.88	14.20	14.71	4,704	14.391	-1.14%
2009-07-14	0	1.750	1.700	1.780	1.700	1.750	13,635	23,418	1.7175	14.88	14.45	15.14	14.45	14.88	1,604	14.604	-1.69%
2009-07-13	0	1.780	1.670	1.800	1.670	1.780	28,270	48,600	1.7191	15.14	14.20	15.31	14.20	15.14	3,325	14.618	0.00%
2009-07-10	0	1.780	1.710	1.790	1.700	1.780	32,140	55,474	1.7260	15.14	14.54	15.22	14.45	15.14	3,780	14.676	3.49%
2009-07-09	0	1.720	1.720	1.770	1.700	1.700	6,000	10,200	1.7000	14.62	14.62	15.05	14.45	14.45	706	14.455	1.18%
2009-07-08	0	1.700	1.700	1.770	1.700	1.700	23,300	39,555	1.6976	14.45	14.45	15.05	14.45	14.45	2,740	14.435	-2.86%
2009-07-07	0	1.750	1.730	1.800	1.750	1.800	520,400	931,488	1.7899	14.88	14.71	15.31	14.88	15.31	61,203	15.220	-2.23%
2009-07-06	0	1.790	1.720	1.790	1.800	1.800	10,200	18,334	1.7975	15.22	14.62	15.22	15.31	15.31	1,200	15.284	0.56%
2009-07-03	0	1.780	1.750	1.780	1.700	1.780	14,000	24,580	1.7557	15.14	14.88	15.14	14.45	15.14	1,647	14.929	0.56%
2009-07-02	0	1.770	1.770	1.790	1.760	1.900	226,525	403,279	1.7803	15.05	15.05	15.22	14.97	16.16	26,641	15.138	-4.32%
2009-06-30	0	1.850	1.730	1.900	1.700	1.850	145,475	253,923	1.7455	15.73	14.71	16.16	14.45	15.73	17,109	14.842	7.56%
2009-06-29	0	1.720	1.710	1.790	1.700	1.730	283,720	488,312	1.7211	14.62	14.54	15.22	14.45	14.71	33,368	14.634	-1.71%
2009-06-26	0	1.750	1.730	1.800	1.740	1.750	260,000	454,800	1.7492	14.88	14.71	15.31	14.80	14.88	30,578	14.874	0.00%
2009-06-25	0	1.750	1.720	1.750	1.700	1.840	331,097	587,449	1.7743	14.88	14.62	14.88	14.45	15.65	38,939	15.086	-2.23%
2009-06-24	0	1.790	1.750	1.790	1.710	1.820	622,200	1,115,404	1.7927	15.22	14.88	15.22	14.54	15.48	73,175	15.243	-0.56%
2009-06-23	0	1.800	1.780	1.800	1.800	1.940	471,600	864,396	1.8329	15.31	15.14	15.31	15.31	16.50	55,464	15.585	-5.26%
2009-06-22	0	1.900	1.900	1.930	1.900	1.970	159,640	306,407	1.9194	16.16	16.16	16.41	16.16	16.75	18,775	16.320	-3.55%
2009-06-19	0	1.970	1.930	1.970	1.910	1.990	215,200	418,544	1.9449	16.75	16.41	16.75	16.24	16.92	25,309	16.537	-1.50%
2009-06-18	0	2.000	1.930	2.000	1.920	2.160	535,700	1,046,604	1.9537	17.01	16.41	17.01	16.33	18.37	63,002	16.612	-4.31%
2009-06-17	0	2.090	2.000	2.100	1.940	2.100	462,100	945,453	2.0460	17.77	17.01	17.86	16.50	17.86	54,346	17.397	5.03%
2009-06-16	0	1.990	1.940	2.000	1.720	2.000	884,406	1,599,155	1.8082	16.92	16.50	17.01	14.62	17.01	104,012	15.375	3.65%
2009-06-15	0	1.920	1.780	1.920	1.750	1.920	109,475	202,863	1.8531	16.33	15.14	16.33	14.88	16.33	12,875	15.756	9.71%
2009-06-12	0	1.750	1.720	1.750	1.700	1.800	520,132	917,410	1.7638	14.88	14.62	14.88	14.45	15.31	61,171	14.997	0.00%
2009-06-11	0	1.750	1.740	1.750	1.710	1.920	921,112	1,677,931	1.8216	14.88	14.80	14.88	14.54	16.33	108,329	15.489	0.00%
2009-06-10	0	1.750	1.730	1.740	1.740	1.920	1,654,400	3,049,628	1.8433	14.88	14.71	14.80	14.80	16.33	194,569	15.674	-6.91%
2009-06-09	0	1.880	1.810	1.900	1.800	1.920	948,400	1,766,392	1.8625	15.99	15.39	16.16	15.31	16.33	111,539	15.837	-1.05%
2009-06-08	0	1.900	1.800	1.890	1.770	1.970	700,915	1,300,482	1.8554	16.16	15.31	16.07	15.05	16.75	82,433	15.776	-1.04%
2009-06-05	0	1.920	1.800	1.920	1.700	1.920	701,600	1,254,576	1.7882	16.33	15.31	16.33	14.45	16.33	82,513	15.205	14.29%
2009-06-04	0	1.680	1.620	1.700	1.500	1.700	585,760	923,486	1.5766	14.28	13.77	14.45	12.75	14.45	68,890	13.405	9.09%
2009-06-03	0	1.540	1.490	1.540	1.430	1.540	219,420	331,998	1.5131	13.09	12.67	13.09	12.16	13.09	25,805	12.865	5.48%
2009-06-02	0	1.460	1.460	1.500	1.460	1.540	169,640	253,138	1.4922	12.41	12.41	12.75	12.41	13.09	19,951	12.688	-5.19%
2009-06-01	0	1.540	1.540	1.550	1.460	1.560	311,700	482,731	1.5487	13.09	13.09	13.18	12.41	13.26	36,658	13.168	0.00%
2009-05-29	0	1.540	1.480	1.540	1.490	1.590	527,300	815,695	1.5469	13.09	12.58	13.09	12.67	13.52	62,014	13.153	2.67%
2009-05-27	0	1.500	1.500	1.540	1.450	1.550	760,500	1,143,006	1.5030	12.75	12.75	13.09	12.33	13.18	89,440	12.780	4.90%
2009-05-26	0	1.430	1.430	1.450	1.400	1.490	85,512	121,722	1.4234	12.16	12.16	12.33	11.90	12.67	10,057	12.103	-2.72%
2009-05-25	0	1.470	1.450	1.470	1.470	1.470	44,637	65,485	1.4671	12.50	12.33	12.50	12.50	12.50	5,250	12.474	-2.00%
2009-05-22	0	1.500	1.480	1.500	1.480	1.540	13,000	19,500	1.5000	12.75	12.58	12.75	12.58	13.09	1,529	12.754	0.00%
2009-05-21	0	1.500	1.440	1.500	1.440	1.500	231,200	339,476	1.4683	12.75	12.24	12.75	12.24	12.75	27,191	12.485	0.00%
2009-05-20	0	1.500	1.480	1.500	1.450	1.550	136,800	203,330	1.4863	12.75	12.58	12.75	12.33	13.18	16,089	12.638	0.67%
2009-05-19	0	1.490	1.460	1.490	1.450	1.500	45,800	67,856	1.4816	12.67	12.41	12.67	12.33	12.75	5,386	12.598	4.20%
2009-05-18	0	1.430	1.430	1.540	1.430	1.550	67,525	99,511	1.4737	12.16	12.16	13.09	12.16	13.18	7,941	12.531	-7.74%
2009-05-15	0	1.550	1.480	1.550	1.450	1.550	91,200	132,520	1.4531	13.18	12.58	13.18	12.33	13.18	10,726	12.355	-0.64%
2009-05-14	0	1.560	1.570	1.580	1.500	1.580	54,000	82,720	1.5319	13.26	13.35	13.43	12.75	13.43	6,351	13.025	1.30%
2009-05-13	0	1.540	1.510	1.540	1.500	1.600	88,762	135,686	1.5286	13.09	12.84	13.09	12.75	13.60	10,439	12.998	0.65%
2009-05-12	0	1.530	1.530	1.540	1.450	1.680	229,400	349,940	1.5255	13.01	13.01	13.09	12.33	14.28	26,979	12.971	-4.38%
2009-05-11	0	1.600	1.510	1.600	1.500	1.790	595,340	1,004,050	1.6865	13.60	12.84	13.60	12.75	15.22	70,016	14.340	-3.03%
2009-05-08	0	1.650	1.300	1.650	1.190	1.650	170,740	235,636	1.3801	14.03	11.05	14.03	10.12	14.03	20,080	11.735	27.91%
2009-05-07	0	1.290	1.190	1.290	1.300	1.350	8,865	11,495	1.2967	10.97	10.12	10.97	11.05	11.48	1,043	11.025	-0.77%
2009-05-06	0	1.300	1.270	1.330	1.290	1.300	128,100	166,169	1.2972	11.05	10.80	11.31	10.97	11.05	15,065	11.030	0.78%
2009-05-05	0	1.290	1.190	1.340	1.150	1.390	64,425	80,324	1.2468	10.97	10.12	11.39	9.778	11.82	7,577	10.601	1.57%
2009-05-04	0	1.270	1.130	1.270	-	-	0	0	-	10.80	9.608	10.80	-	-	0	-	0.00%
2009-04-30	0	1.270	1.110	1.270	1.280	1.280	30,800	39,258	1.2746	10.80	9.438	10.80	10.88	10.88	3,622	10.838	9.48%
2009-04-29	0	1.160	1.160	1.200	1.100	1.160	140,000	162,000	1.1571	9.863	9.863	10.20	9.353	9.863	16,465	9.8391	6.42%
2009-04-28	0	1.090	1.090	1.150	1.090	1.100	32,800	35,904	1.0946	9.268	9.268	9.778	9.268	9.353	3,858	9.3075	-6.03%
2009-04-27	0	1.160	1.160	1.180	1.060	1.060	7,742	7,993	1.0324	9.863	9.863	10.03	9.013	9.013	911	8.7786	-0.85%
2009-04-24	0	1.170	1.170	1.220	1.000	1.230	130,050	153,597	1.1811	9.948	9.948	10.37	8.503	10.46	15,295	10.042	-2.50%
2009-04-23	0	1.200	1.200	1.250	1.150	1.200	248,000	288,100	1.1617	10.20	10.20	10.63	9.778	10.20	29,167	9.8777	0.00%
2009-04-22	0	1.200	1.200	1.240	1.050	1.240	296,262	356,158	1.2022	10.20	10.20	10.54	8.928	10.54	34,843	10.222	0.00%
2009-04-21	0	1.200	1.200	1.240	1.080	1.200	258,750	301,728	1.1661	10.20	10.20	10.54	9.183	10.20	30,431	9.9152	-1.64%
2009-04-20	0	1.220	1.220	1.250	1.220	1.230	62,000	75,800	1.2226	10.37	10.37	10.63	10.37	10.46	7,292	10.395	0.00%
2009-04-17	0	1.220	1.160	1.220	1.160	1.250	100,800	119,672	1.1872	10.37	9.863	10.37	9.863	10.63	11,855	10.095	1.67%
2009-04-16	0	1.200	1.190	1.290	1.200	1.200	10,500	12,550	1.1952	10.20	10.12	10.97	10.20	10.20	1,235	10.163	0.00%
2009-04-15	0	1.200	1.200	1.240	1.200	1.210	235,047	283,625	1.2067	10.20	10.20	10.54	10.20	10.29	27,643	10.260	-3.23%
2009-04-14	0	1.240	1.180	1.240	1.180	1.250	12,387	15,164	1.2242	10.54	10.03	10.54	10.03	10.63	1,457	10.409	7.83%
2009-04-09	0	1.150	1.150	1.190	1.150	1.150	10,000	11,500	1.1500	9.778	9.778	10.12	9.778	9.778	1,176	9.7783	-4.17%
2009-04-08	0	1.200	1.140	1.200	1.140	1.250	96,500	119,895	1.2424	10.20	9.693	10.20	9.693	10.63	11,349	10.564	-2.44%
2009-04-07	0	1.230	1.220	1.290	1.100	1.230	197,600	237,300	1.2009	10.46	10.37	10.97	9.353	10.46	23,239	10.211	8.85%
2009-04-06	0	1.130	1.110	1.190	1.130	1.140	94,200	106,740	1.1331	9.608	9.438	10.12	9.608	9.693	11,079	9.6348	-5.83%
2009-04-03	0	1.200	1.100	1.200	1.130	1.200	70,000	82,360	1.1766	10.20	9.353	10.20	9.608	10.20	8,233	10.004	7.14%
2009-04-02	0	1.120	1.120	1.300	1.100	1.140	112,100	127,345	1.1360	9.523	9.523	11.05	9.353	9.693	13,184	9.6592	-0.88%
2009-04-01	0	1.130	1.130	1.200	1.130	1.300	5,125	6,130	1.1961	9.608	9.608	10.20	9.608	11.05	603	10.170	-1.74%
2009-03-31	0	1.150	1.100	1.350	-	-	1,000	1,050	1.0500	9.778	9.353	11.48	-	-	118	8.9280	0.00%
2009-03-30	0	1.150	1.140	1.340	1.140	1.150	54,000	62,060	1.1493	9.778	9.693	11.39	9.693	9.778	6,351	9.7720	-4.17%
2009-03-27	0	1.200	1.140	1.200	1.110	1.200	106,750	122,063	1.1434	10.20	9.693	10.20	9.438	10.20	12,555	9.7226	9.09%
2009-03-26	0	1.100	1.060	1.100	1.050	1.100	103,562	112,724	1.0885	9.353	9.013	9.353	8.928	9.353	12,180	9.2551	0.00%
2009-03-25	0	1.100	1.090	1.120	1.090	1.180	255,083	288,439	1.1308	9.353	9.268	9.523	9.268	10.03	30,000	9.6148	-8.33%
2009-03-24	0	1.200	1.200	1.300	1.190	1.400	362,500	463,472	1.2785	10.20	10.20	11.05	10.12	11.90	42,633	10.871	0.00%
2009-03-23	0	1.200	1.200	1.290	1.190	1.200	22,300	26,728	1.1986	10.20	10.20	10.97	10.12	10.20	2,623	10.191	-9.09%
2009-03-20	0	1.320	1.200	1.410	1.320	1.440	487,550	681,797	1.3984	11.22	10.20	11.99	11.22	12.24	57,339	11.891	-8.97%
2009-03-19	0	1.450	1.450	1.500	1.350	1.450	108,400	153,276	1.4140	12.33	12.33	12.75	11.48	12.33	12,749	12.023	0.00%
2009-03-18	0	1.450	1.380	1.480	1.370	1.500	485,200	704,556	1.4521	12.33	11.73	12.58	11.65	12.75	57,063	12.347	3.57%
2009-03-17	0	1.400	1.400	1.430	1.400	1.620	812,774	1,214,792	1.4946	11.90	11.90	12.16	11.90	13.77	95,588	12.709	-12.50%
2009-03-16	0	1.600	1.500	1.600	1.130	1.600	6,202,858	8,594,943	1.3856	13.60	12.75	13.60	9.608	13.60	729,501	11.782	41.59%
2009-03-13	0	1.130	1.130	1.150	0.890	1.190	1,586,320	1,634,524	1.0304	9.608	9.608	9.778	7.568	10.12	186,563	8.7613	28.41%
2009-03-12	0	0.880	0.850	0.890	0.880	0.880	3,040,000	2,645,040	0.8701	7.483	7.227	7.568	7.483	7.483	357,526	7.3982	3.53%
2009-03-11	0	0.850	0.850	0.880	0.850	0.850	3,504,237	3,048,594	0.8700	7.227	7.227	7.483	7.227	7.227	412,123	7.3973	-2.30%
2009-03-10	0	0.870	0.830	0.870	0.830	0.870	18,200	15,700	0.8626	7.398	7.057	7.398	7.057	7.398	2,140	7.3349	0.00%
2009-03-09	0	0.870	0.810	0.870	0.820	0.890	210,450	176,859	0.8404	7.398	6.887	7.398	6.972	7.568	24,750	7.1457	-3.33%
2009-03-06	0	0.900	0.890	0.940	-	-	0	0	-	7.653	7.568	7.993	-	-	0	-	0.00%
2009-03-05	0	0.900	0.900	0.940	-	-	1,580	1,363	0.8627	7.653	7.653	7.993	-	-	186	7.3351	2.27%
2009-03-04	0	0.880	0.930	0.950	0.880	0.910	126,000	111,460	0.8846	7.483	7.908	8.078	7.483	7.738	14,819	7.5217	-5.38%
2009-03-03	0	0.930	0.930	0.960	0.930	0.930	9,518	8,733	0.9175	7.908	7.908	8.163	7.908	7.908	1,119	7.8016	1.09%
2009-03-02	0	0.920	0.920	0.980	0.920	0.920	6,000	5,520	0.9200	7.823	7.823	8.333	7.823	7.823	706	7.8227	-2.13%
2009-02-27	0	0.940	0.940	0.990	0.940	0.970	24,200	23,348	0.9648	7.993	7.993	8.418	7.993	8.248	2,846	8.2035	-5.05%
2009-02-26	0	0.990	0.970	1.000	-	-	0	0	-	8.418	8.248	8.503	-	-	0	-	0.00%
2009-02-25	0	0.990	0.970	1.020	0.990	0.990	10,062	9,958	0.9897	8.418	8.248	8.673	8.418	8.418	1,183	8.4150	2.06%
2009-02-24	0	0.970	0.970	0.990	0.970	1.000	31,160	30,419	0.9762	8.248	8.248	8.418	8.248	8.503	3,665	8.3007	-3.96%
2009-02-23	0	1.010	0.970	1.010	1.010	1.010	12,800	12,872	1.0056	8.588	8.248	8.588	8.588	8.588	1,505	8.5507	0.00%
2009-02-20	0	1.010	0.960	1.010	1.000	1.010	50,000	50,100	1.0020	8.588	8.163	8.588	8.503	8.588	5,880	8.5199	-0.98%
2009-02-19	0	1.020	0.970	1.020	0.970	1.020	38,000	38,260	1.0068	8.673	8.248	8.673	8.248	8.673	4,469	8.5611	0.99%
2009-02-18	0	1.010	0.960	1.010	0.980	1.010	71,300	71,109	0.9973	8.588	8.163	8.588	8.333	8.588	8,385	8.4801	0.00%
2009-02-17	0	1.010	0.970	1.010	1.000	1.010	58,000	58,180	1.0031	8.588	8.248	8.588	8.503	8.588	6,821	8.5293	-0.98%
2009-02-16	0	1.020	0.970	1.020	0.990	1.020	31,600	31,780	1.0057	8.673	8.248	8.673	8.418	8.673	3,716	8.5513	0.00%
2009-02-13	0	1.020	0.980	1.020	0.980	1.020	194,500	193,475	0.9947	8.673	8.333	8.673	8.333	8.673	22,875	8.4581	3.03%
2009-02-12	0	0.990	0.960	0.990	0.980	0.990	171,400	168,080	0.9806	8.418	8.163	8.418	8.333	8.418	20,158	8.3382	1.02%
2009-02-11	0	0.980	0.940	0.980	0.940	0.980	45,200	43,780	0.9686	8.333	7.993	8.333	7.993	8.333	5,316	8.2358	0.00%
2009-02-10	0	0.980	0.940	0.980	0.920	0.980	81,200	77,140	0.9500	8.333	7.993	8.333	7.823	8.333	9,550	8.0777	8.89%
2009-02-09	0	0.900	0.900	0.910	0.900	0.900	5,005	4,464	0.8919	7.653	7.653	7.738	7.653	7.653	589	7.5838	-2.17%
2009-02-06	0	0.920	0.900	0.920	0.890	0.920	90,200	81,430	0.9028	7.823	7.653	7.823	7.568	7.823	10,608	7.6762	3.37%
2009-02-05	0	0.890	0.890	0.920	0.890	0.920	36,000	32,720	0.9089	7.568	7.568	7.823	7.568	7.823	4,234	7.7282	0.00%
2009-02-04	0	0.890	0.890	0.920	0.890	0.890	3,000	2,630	0.8767	7.568	7.568	7.823	7.568	7.568	353	7.4542	1.14%
2009-02-03	0	0.880	0.880	0.920	-	-	37	31	0.8378	7.483	7.483	7.823	-	-	4	7.1240	1.15%
2009-02-02	0	0.870	0.870	0.910	0.870	0.870	6,800	5,884	0.8653	7.398	7.398	7.738	7.398	7.398	800	7.3575	0.00%
2009-01-30	0	0.870	0.870	0.900	0.870	0.870	22,827	19,835	0.8689	7.398	7.398	7.653	7.398	7.398	2,685	7.3884	0.00%
2009-01-29	0	0.870	0.870	0.920	0.870	0.870	18,210	15,830	0.8693	7.398	7.398	7.823	7.398	7.398	2,142	7.3916	1.16%
2009-01-23	0	0.860	0.860	0.920	0.860	0.890	51,800	45,500	0.8784	7.312	7.312	7.823	7.312	7.568	6,092	7.4687	-4.44%
2009-01-22	0	0.900	0.900	0.940	0.900	0.900	14,000	12,600	0.9000	7.653	7.653	7.993	7.653	7.653	1,647	7.6526	0.00%
2009-01-21	0	0.900	0.880	0.950	-	-	637	541	0.8493	7.653	7.483	8.078	-	-	75	7.2214	0.00%
2009-01-20	0	0.900	0.900	0.960	0.900	0.900	12,912	11,586	0.8973	7.653	7.653	8.163	7.653	7.653	1,519	7.6297	-3.23%
2009-01-19	0	0.930	0.930	0.950	-	-	540	475	0.8796	7.908	7.908	8.078	-	-	64	7.4794	0.00%
2009-01-16	0	0.930	0.930	0.970	0.930	0.930	3,300	2,991	0.9064	7.908	7.908	8.248	7.908	7.908	388	7.7067	-3.12%
2009-01-15	0	0.960	0.920	0.960	0.920	0.960	42,000	39,880	0.9495	8.163	7.823	8.163	7.823	8.163	4,940	8.0737	-1.03%
2009-01-14	0	0.970	0.930	0.970	-	-	600	546	0.9100	8.248	7.908	8.248	-	-	71	7.7376	0.00%
2009-01-13	0	0.970	0.920	0.990	0.920	0.970	84,000	79,980	0.9521	8.248	7.823	8.418	7.823	8.248	9,879	8.0960	-2.02%
2009-01-12	0	0.990	0.930	0.990	0.950	0.990	55,000	53,740	0.9771	8.418	7.908	8.418	8.078	8.418	6,468	8.3081	2.06%
2009-01-09	0	0.970	0.920	0.970	0.880	0.970	62,400	58,136	0.9317	8.248	7.823	8.248	7.483	8.248	7,339	7.9219	2.11%
2009-01-08	0	0.950	0.930	0.950	0.930	0.950	51,620	48,277	0.9352	8.078	7.908	8.078	7.908	8.078	6,071	7.9522	-3.06%
2009-01-07	0	0.980	0.920	0.980	0.920	0.980	76,000	72,620	0.9555	8.333	7.823	8.333	7.823	8.333	8,938	8.1247	-1.01%
2009-01-06	0	0.990	0.890	0.990	0.890	0.990	140,305	131,053	0.9341	8.418	7.568	8.418	7.568	8.418	16,501	7.9422	11.24%
2009-01-05	0	0.890	0.890	0.920	0.860	0.890	187,100	165,278	0.8834	7.568	7.568	7.823	7.312	7.568	22,004	7.5112	3.49%
2009-01-02	0	0.860	0.860	0.900	0.860	0.860	45,400	38,988	0.8588	7.312	7.312	7.653	7.312	7.312	5,339	7.3020	0.00%
2008-12-31	0	0.860	0.850	0.870	-	-	0	0	-	7.312	7.227	7.398	-	-	0	-	0.00%
2008-12-30	0	0.860	0.860	0.870	0.850	0.880	142,250	122,722	0.8627	7.312	7.312	7.398	7.227	7.483	16,730	7.3356	7.50%
2008-12-29	0	0.800	0.800	0.840	0.800	0.800	31,800	25,240	0.7937	6.802	6.802	7.142	6.802	6.802	3,740	6.7488	-4.76%
2008-12-24	0	0.840	0.840	0.880	0.840	0.840	40,000	33,600	0.8400	7.142	7.142	7.483	7.142	7.142	4,704	7.1424	0.00%
2008-12-23	0	0.840	0.830	0.890	0.840	0.840	20,000	16,800	0.8400	7.142	7.057	7.568	7.142	7.142	2,352	7.1424	-3.45%
2008-12-22	0	0.870	0.870	0.890	0.870	0.870	60,000	52,200	0.8700	7.398	7.398	7.568	7.398	7.398	7,056	7.3975	2.35%
2008-12-19	0	0.850	0.850	0.890	0.850	0.890	110,670	97,984	0.8854	7.227	7.227	7.568	7.227	7.568	13,016	7.5282	-4.49%
2008-12-18	0	0.890	0.820	0.910	0.820	0.890	93,200	79,036	0.8480	7.568	6.972	7.738	6.972	7.568	10,961	7.2107	-3.26%
2008-12-17	0	0.920	0.850	0.920	0.850	0.940	67,600	61,836	0.9147	7.823	7.227	7.823	7.227	7.993	7,950	7.7779	8.24%
2008-12-16	0	0.850	0.830	0.920	-	-	200	160	0.8000	7.227	7.057	7.823	-	-	24	6.8023	0.00%
2008-12-15	0	0.850	0.830	0.900	-	-	925	740	0.8000	7.227	7.057	7.653	-	-	109	6.8023	0.00%
2008-12-12	0	0.850	0.850	0.900	0.850	0.880	102,000	88,900	0.8716	7.227	7.227	7.653	7.227	7.483	11,996	7.4108	-11.46%
2008-12-11	0	0.960	0.930	0.960	0.960	1.030	90,000	90,300	1.0033	8.163	7.908	8.163	8.163	8.758	10,585	8.5312	-3.03%
2008-12-10	0	0.990	0.990	1.050	0.990	1.020	32,800	33,300	1.0152	8.418	8.418	8.928	8.418	8.673	3,858	8.6325	-3.88%
2008-12-09	0	1.030	1.000	1.050	0.990	1.030	384,000	391,580	1.0197	8.758	8.503	8.928	8.418	8.758	45,161	8.6707	5.10%
2008-12-08	0	0.980	0.970	1.000	0.840	0.990	376,200	357,894	0.9513	8.333	8.248	8.503	7.142	8.418	44,244	8.0891	15.29%
2008-12-05	0	0.850	0.850	0.860	0.830	0.850	65,100	55,091	0.8463	7.227	7.227	7.312	7.057	7.227	7,656	7.1956	2.41%
2008-12-04	0	0.830	0.830	0.840	0.810	0.830	16,012	13,050	0.8150	7.057	7.057	7.142	6.887	7.057	1,883	6.9300	1.22%
2008-12-03	0	0.820	0.770	0.830	0.780	0.820	246,875	198,783	0.8052	6.972	6.547	7.057	6.632	6.972	29,034	6.8465	5.13%
2008-12-02	0	0.780	0.710	0.780	0.750	0.800	133,000	104,670	0.7870	6.632	6.037	6.632	6.377	6.802	15,642	6.6917	2.63%
2008-12-01	0	0.760	0.730	0.760	0.730	0.760	301,625	223,652	0.7415	6.462	6.207	6.462	6.207	6.462	35,473	6.3048	2.70%
2008-11-28	0	0.740	0.650	0.740	-	-	0	0	-	6.292	5.527	6.292	-	-	0	-	0.00%
2008-11-27	0	0.740	0.680	0.740	0.700	0.750	120,000	85,000	0.7083	6.292	5.782	6.292	5.952	6.377	14,113	6.0229	-2.63%
2008-11-26	0	0.760	0.690	0.760	-	-	400	256	0.6400	6.462	5.867	6.462	-	-	47	5.4418	0.00%
2008-11-25	0	0.760	0.670	0.760	0.640	0.780	46,000	34,900	0.7587	6.462	5.697	6.462	5.442	6.632	5,410	6.4511	1.33%
2008-11-24	0	0.750	0.660	0.760	0.660	0.750	214,000	149,820	0.7001	6.377	5.612	6.462	5.612	6.377	25,168	5.9528	-6.25%
2008-11-21	0	0.800	0.680	0.810	-	-	205	133	0.6488	6.802	5.782	6.887	-	-	24	5.5165	0.00%
2008-11-20	0	0.800	0.610	0.800	-	-	600	366	0.6100	6.802	5.187	6.802	-	-	71	5.1868	-2.44%
2008-11-19	0	0.820	0.730	0.820	0.720	0.820	93,000	70,490	0.7580	6.972	6.207	6.972	6.122	6.972	10,937	6.4448	-8.89%
2008-11-18	0	0.900	0.720	0.900	-	-	0	0	-	7.653	6.122	7.653	-	-	0	-	0.00%
2008-11-17	0	0.900	0.720	0.920	0.700	0.900	12,030	10,020	0.8329	7.653	6.122	7.823	5.952	7.653	1,415	7.0822	3.45%
2008-11-14	0	0.870	0.720	0.900	-	-	0	0	-	7.398	6.122	7.653	-	-	0	-	0.00%
2008-11-13	0	0.870	0.780	0.870	-	-	0	0	-	7.398	6.632	7.398	-	-	0	-	0.00%
2008-11-12	0	0.870	0.780	0.900	-	-	0	0	-	7.398	6.632	7.653	-	-	0	-	0.00%
2008-11-11	0	0.870	0.780	0.870	-	-	0	0	-	7.398	6.632	7.398	-	-	0	-	0.00%
2008-11-10	0	0.870	0.780	0.870	-	-	103,937	90,385	0.8696	7.398	6.632	7.398	-	-	12,224	7.3942	0.00%
2008-11-07	0	0.870	0.770	0.880	0.740	0.880	68,000	58,680	0.8629	7.398	6.547	7.483	6.292	7.483	7,997	7.3375	-1.14%
2008-11-06	0	0.880	0.750	0.880	-	-	73,200	65,880	0.9000	7.483	6.377	7.483	-	-	8,609	7.6526	-2.22%
2008-11-05	0	0.900	0.850	0.920	0.900	0.900	54,000	48,600	0.9000	7.653	7.227	7.823	7.653	7.653	6,351	7.6526	0.00%
2008-11-04	0	0.900	0.850	0.920	0.880	0.930	130,000	115,600	0.8892	7.653	7.227	7.823	7.483	7.908	15,289	7.5610	-2.17%
2008-11-03	0	0.920	0.810	0.920	0.880	0.930	37,800	34,516	0.9131	7.823	6.887	7.823	7.483	7.908	4,446	7.7642	4.55%
2008-10-31	0	0.880	0.830	0.880	0.850	0.880	180,000	156,140	0.8674	7.483	7.057	7.483	7.227	7.483	21,169	7.3758	-1.12%
2008-10-30	0	0.890	0.840	0.890	0.820	0.920	476,800	411,404	0.8628	7.568	7.142	7.568	6.972	7.823	56,075	7.3367	5.95%
2008-10-29	0	0.840	0.800	0.840	0.770	0.850	88,300	71,133	0.8056	7.142	6.802	7.142	6.547	7.227	10,385	6.8498	-4.55%
2008-10-28	0	0.880	0.750	0.880	0.740	0.890	148,800	126,736	0.8517	7.483	6.377	7.483	6.292	7.568	17,500	7.2421	-4.35%
2008-10-27	0	0.920	0.750	0.920	0.750	0.950	26,818	23,372	0.8715	7.823	6.377	7.823	6.377	8.078	3,154	7.4103	-2.13%
2008-10-24	0	0.940	0.750	0.940	0.850	1.000	76,600	69,966	0.9134	7.993	6.377	7.993	7.227	8.503	9,009	7.7665	-6.00%
2008-10-23	0	1.000	0.900	1.000	0.900	1.000	58,000	56,680	0.9772	8.503	7.653	8.503	7.653	8.503	6,821	8.3094	-1.96%
2008-10-22	0	1.020	0.960	1.020	0.950	1.050	118,050	118,265	1.0018	8.673	8.163	8.673	8.078	8.928	13,884	8.5184	-0.97%
2008-10-21	0	1.030	0.950	1.030	0.920	1.040	152,850	151,845	0.9934	8.758	8.078	8.758	7.823	8.843	17,976	8.4470	3.00%
2008-10-20	0	1.000	0.990	1.000	0.910	1.040	258,000	254,760	0.9874	8.503	8.418	8.503	7.738	8.843	30,343	8.3961	0.00%
2008-10-17	0	1.000	1.000	1.050	0.950	1.100	211,100	212,271	1.0055	8.503	8.503	8.928	8.078	9.353	24,827	8.5500	-6.54%
2008-10-16	0	1.070	1.040	1.070	1.000	1.100	74,000	76,700	1.0365	9.098	8.843	9.098	8.503	9.353	8,703	8.8131	-2.73%
2008-10-15	0	1.100	1.060	1.170	1.000	1.270	630,762	674,382	1.0692	9.353	9.013	9.948	8.503	10.80	74,182	9.0909	-7.56%
2008-10-14	0	1.190	1.060	1.190	1.000	1.290	159,000	174,800	1.0994	10.12	9.013	10.12	8.503	10.97	18,700	9.3478	-4.80%
2008-10-13	0	1.250	1.250	1.260	1.100	1.260	33,600	41,064	1.2221	10.63	10.63	10.71	9.353	10.71	3,952	10.392	0.00%
2008-10-10	0	1.250	-	1.250	1.100	1.250	32,800	39,400	1.2012	10.63	-	10.63	9.353	10.63	3,858	10.214	-1.57%
2008-10-09	0	1.270	-	1.270	1.280	1.280	58,000	74,240	1.2800	10.80	-	10.80	10.88	10.88	6,821	10.884	-1.55%
2008-10-08	0	1.290	1.150	1.290	1.150	1.350	97,600	123,740	1.2678	10.97	9.778	10.97	9.778	11.48	11,478	10.780	-6.52%
2008-10-06	0	1.380	1.180	1.380	-	-	0	0	-	11.73	10.03	11.73	-	-	0	-	-0.72%
2008-10-03	0	1.390	-	1.390	1.390	1.390	30,000	41,700	1.3900	11.82	-	11.82	11.82	11.82	3,528	11.819	2.21%
2008-10-02	0	1.360	1.210	1.360	1.200	1.360	186,000	250,500	1.3468	11.56	10.29	11.56	10.20	11.56	21,875	11.451	0.74%
2008-09-30	0	1.350	1.210	1.350	1.210	1.350	194,220	252,675	1.3010	11.48	10.29	11.48	10.29	11.48	22,842	11.062	0.00%
2008-09-29	0	1.350	1.100	1.350	1.290	1.350	52,035	68,659	1.3195	11.48	9.353	11.48	10.97	11.48	6,120	11.219	17.39%
2008-09-26	0	1.150	1.150	1.240	1.150	1.150	4,025	4,629	1.1501	9.778	9.778	10.54	9.778	9.778	473	9.7788	-7.26%
2008-09-25	0	1.240	1.150	1.240	1.150	1.250	34,497	41,357	1.1989	10.54	9.778	10.54	9.778	10.63	4,057	10.194	-0.80%
2008-09-24	0	1.250	1.110	1.250	1.150	1.250	16,400	19,928	1.2151	10.63	9.438	10.63	9.778	10.63	1,929	10.332	0.00%
2008-09-23	0	1.250	1.160	1.250	1.150	1.250	17,200	20,732	1.2053	10.63	9.863	10.63	9.778	10.63	2,023	10.249	0.00%
2008-09-22	0	1.250	1.200	1.250	1.200	1.280	59,500	75,501	1.2689	10.63	10.20	10.63	10.20	10.88	6,998	10.790	-3.10%
2008-09-19	0	1.290	1.220	1.290	1.180	1.350	282,000	346,380	1.2283	10.97	10.37	10.97	10.03	11.48	33,165	10.444	7.50%
2008-09-18	0	1.200	1.100	1.200	1.100	1.250	700,200	849,890	1.2138	10.20	9.353	10.20	9.353	10.63	82,349	10.321	-12.41%
2008-09-17	0	1.370	-	1.380	1.350	1.450	218,400	308,372	1.4120	11.65	-	11.73	11.48	12.33	25,685	12.006	-8.67%
2008-09-16	0	1.500	1.400	1.500	1.350	1.550	586,800	861,344	1.4679	12.75	11.90	12.75	11.48	13.18	69,012	12.481	-9.09%
2008-09-12	0	1.650	1.620	1.650	1.650	1.670	198,100	329,063	1.6611	14.03	13.77	14.03	14.03	14.20	23,298	14.124	-2.94%
2008-09-11	0	1.700	1.670	1.700	1.650	1.700	233,600	391,448	1.6757	14.45	14.20	14.45	14.03	14.45	27,473	14.248	0.00%
2008-09-10	0	1.700	1.700	1.750	1.700	1.770	163,250	285,963	1.7517	14.45	14.45	14.88	14.45	15.05	19,199	14.894	-2.86%
2008-09-09	0	1.750	1.670	1.760	1.670	1.750	44,500	77,055	1.7316	14.88	14.20	14.97	14.20	14.88	5,234	14.723	-1.13%
2008-09-08	0	1.770	1.680	1.770	1.650	1.850	74,574	129,245	1.7331	15.05	14.28	15.05	14.03	15.73	8,770	14.736	1.14%
2008-09-05	0	1.750	1.650	1.750	1.750	1.750	11,225	19,485	1.7359	14.88	14.03	14.88	14.88	14.88	1,320	14.760	-3.85%
2008-09-04	0	1.820	1.520	1.820	1.650	1.820	182,000	312,500	1.7170	15.48	12.92	15.48	14.03	15.48	21,405	14.600	-1.62%
2008-09-03	0	1.850	1.700	1.850	1.700	1.900	142,125	255,233	1.7958	15.73	14.45	15.73	14.45	16.16	16,715	15.270	1.65%
2008-09-02	0	1.820	1.750	1.830	1.750	1.820	6,000	10,780	1.7967	15.48	14.88	15.56	14.88	15.48	706	15.277	1.11%
2008-09-01	0	1.800	1.750	1.770	1.750	1.820	18,500	33,081	1.7882	15.31	14.88	15.05	14.88	15.48	2,176	15.205	-4.26%
2008-08-29	0	1.880	1.760	1.890	1.750	1.930	72,600	133,876	1.8440	15.99	14.97	16.07	14.88	16.41	8,538	15.680	-0.53%
2008-08-28	0	1.890	1.710	1.890	1.820	1.890	11,000	20,320	1.8473	16.07	14.54	16.07	15.48	16.07	1,294	15.707	-0.53%
2008-08-27	0	1.900	1.000	1.900	-	-	1,400	2,380	1.7000	16.16	8.503	16.16	-	-	165	14.455	0.00%
2008-08-26	0	1.900	1.000	1.900	1.980	1.980	20,000	39,600	1.9800	16.16	8.503	16.16	16.84	16.84	2,352	16.836	-3.55%
2008-08-25	0	1.970	1.740	1.970	1.920	1.970	64,005	124,554	1.9460	16.75	14.80	16.75	16.33	16.75	7,527	16.547	1.55%
2008-08-21	0	1.940	1.000	1.940	1.970	1.970	31,000	60,800	1.9613	16.50	8.503	16.50	16.75	16.75	3,646	16.677	0.00%
2008-08-20	0	1.940	-	1.950	1.910	1.970	240,000	465,800	1.9408	16.50	-	16.58	16.24	16.75	28,226	16.503	0.52%
2008-08-19	0	1.930	1.700	1.940	1.700	1.940	55,500	106,305	1.9154	16.41	14.45	16.50	14.45	16.50	6,527	16.286	-1.03%
2008-08-18	0	1.950	1.610	1.950	1.870	2.000	31,500	61,840	1.9632	16.58	13.69	16.58	15.90	17.01	3,705	16.693	-1.02%
2008-08-15	0	1.970	-	1.970	1.900	1.980	30,000	57,740	1.9247	16.75	-	16.75	16.16	16.84	3,528	16.365	1.03%
2008-08-14	0	1.950	1.900	1.980	1.900	1.980	18,700	36,360	1.9444	16.58	16.16	16.84	16.16	16.84	2,199	16.533	-1.52%
2008-08-13	0	1.980	1.900	1.980	1.900	1.980	22,350	43,108	1.9288	16.84	16.16	16.84	16.16	16.84	2,629	16.400	-1.00%
2008-08-12	0	2.000	1.920	2.000	1.930	2.000	70,600	138,410	1.9605	17.01	16.33	17.01	16.41	17.01	8,303	16.670	0.00%
2008-08-11	0	2.000	1.930	2.000	1.930	2.030	130,862	256,458	1.9598	17.01	16.41	17.01	16.41	17.26	15,390	16.664	0.00%
2008-08-08	0	2.000	1.960	2.000	1.900	2.000	1,073,600	2,099,960	1.9560	17.01	16.67	17.01	16.16	17.01	126,263	16.632	0.00%
2008-08-07	0	2.000	-	2.000	2.000	2.010	182,808	365,586	1.9998	17.01	-	17.01	17.01	17.09	21,500	17.004	0.00%
2008-08-05	0	2.000	1.950	2.030	2.000	2.000	22,800	45,576	1.9989	17.01	16.58	17.26	17.01	17.01	2,681	16.997	-2.44%
2008-08-04	0	2.050	2.000	2.050	2.000	2.050	38,950	78,594	2.0178	17.43	17.01	17.43	17.01	17.43	4,581	17.157	2.50%
2008-08-01	0	2.000	2.000	2.050	2.000	2.050	97,400	196,230	2.0147	17.01	17.01	17.43	17.01	17.43	11,455	17.131	-3.38%
2008-07-31	0	2.070	2.040	2.070	2.020	2.100	264,300	546,240	2.0667	17.60	17.35	17.60	17.18	17.86	31,084	17.573	-0.96%
2008-07-30	0	2.090	2.090	2.120	2.030	2.140	155,037	324,002	2.0898	17.77	17.77	18.03	17.26	18.20	18,233	17.770	0.97%
2008-07-29	0	2.070	2.080	2.090	2.000	2.090	72,000	148,840	2.0672	17.60	17.69	17.77	17.01	17.77	8,468	17.577	-0.96%
2008-07-28	0	2.090	2.070	2.100	2.030	2.090	131,649	271,662	2.0635	17.77	17.60	17.86	17.26	17.77	15,483	17.546	0.97%
2008-07-25	0	2.070	2.050	2.090	2.000	2.070	96,000	195,440	2.0358	17.60	17.43	17.77	17.01	17.60	11,290	17.310	1.47%
2008-07-24	0	2.040	2.040	2.050	2.020	2.080	399,602	817,164	2.0449	17.35	17.35	17.43	17.18	17.69	46,996	17.388	-0.97%
2008-07-23	0	2.060	2.010	2.070	2.000	2.110	442,840	902,924	2.0389	17.52	17.09	17.60	17.01	17.94	52,081	17.337	-1.44%
2008-07-22	0	2.090	2.060	2.090	2.010	2.090	122,500	252,379	2.0602	17.77	17.52	17.77	17.09	17.77	14,407	17.518	0.00%
2008-07-21	0	2.090	2.090	2.140	2.000	2.140	125,600	258,484	2.0580	17.77	17.77	18.20	17.01	18.20	14,771	17.499	3.98%
2008-07-18	0	2.010	2.010	2.140	2.010	2.250	637,725	1,340,158	2.1015	17.09	17.09	18.20	17.09	19.13	75,001	17.869	-6.51%
2008-07-17	0	2.150	2.150	2.180	2.000	2.180	204,920	422,188	2.0603	18.28	18.28	18.54	17.01	18.54	24,100	17.518	2.38%
2008-07-16	0	2.100	2.100	2.120	2.000	2.100	169,000	350,340	2.0730	17.86	17.86	18.03	17.01	17.86	19,876	17.627	3.96%
2008-07-15	0	2.020	2.020	2.050	2.000	2.020	76,025	153,648	2.0210	17.18	17.18	17.43	17.01	17.18	8,941	17.184	-1.46%
2008-07-14	0	2.050	2.050	2.100	1.990	2.080	213,551	431,807	2.0220	17.43	17.43	17.86	16.92	17.69	25,115	17.193	4.59%
2008-07-11	0	1.960	1.860	1.960	1.800	1.960	686,200	1,260,958	1.8376	16.67	15.82	16.67	15.31	16.67	80,702	15.625	3.70%
2008-07-10	0	1.890	1.750	1.890	1.780	1.890	374,000	681,124	1.8212	16.07	14.88	16.07	15.14	16.07	43,985	15.485	6.18%
2008-07-09	0	1.780	1.690	1.780	1.650	1.780	766,800	1,296,198	1.6904	15.14	14.37	15.14	14.03	15.14	90,181	14.373	4.71%
2008-07-08	0	1.700	1.650	1.700	1.650	1.700	247,207	414,191	1.6755	14.45	14.03	14.45	14.03	14.45	29,073	14.246	-3.41%
2008-07-07	0	1.760	1.700	1.760	1.700	1.830	75,132	133,938	1.7827	14.97	14.45	14.97	14.45	15.56	8,836	15.158	-2.22%
2008-07-04	0	1.800	1.700	1.800	1.700	1.800	20,100	35,160	1.7493	15.31	14.45	15.31	14.45	15.31	2,364	14.874	0.00%
2008-07-03	0	1.800	1.750	1.800	1.750	1.890	339,902	616,556	1.8139	15.31	14.88	15.31	14.88	16.07	39,975	15.424	-3.23%
2008-07-02	0	1.860	1.780	1.860	1.780	1.900	42,150	77,295	1.8338	15.82	15.14	15.82	15.14	16.16	4,957	15.593	-1.06%
2008-06-30	0	1.880	1.790	1.880	1.780	1.880	161,250	291,823	1.8098	15.99	15.22	15.99	15.14	15.99	18,964	15.388	2.73%
2008-06-27	0	1.830	1.820	1.850	1.780	1.850	47,450	87,097	1.8356	15.56	15.48	15.73	15.14	15.73	5,580	15.607	-2.14%
2008-06-26	0	1.870	1.870	1.890	1.870	1.900	242,037	456,027	1.8841	15.90	15.90	16.07	15.90	16.16	28,465	16.020	2.19%
2008-06-25	0	1.830	1.830	1.950	1.810	1.900	60,000	111,560	1.8593	15.56	15.56	16.58	15.39	16.16	7,056	15.810	1.67%
2008-06-24	0	1.800	1.800	1.850	1.780	1.850	52,705	95,339	1.8089	15.31	15.31	15.73	15.14	15.73	6,198	15.381	-2.70%
2008-06-23	0	1.850	1.850	1.950	1.830	1.920	107,840	201,554	1.8690	15.73	15.73	16.58	15.56	16.33	12,683	15.892	-2.63%
2008-06-20	0	1.900	1.900	2.000	1.900	1.910	19,725	37,456	1.8989	16.16	16.16	17.01	16.16	16.24	2,320	16.146	-1.55%
2008-06-19	0	1.930	1.900	1.930	1.900	1.930	70,458	135,637	1.9251	16.41	16.16	16.41	16.16	16.41	8,286	16.369	-2.53%
2008-06-18	0	1.980	1.940	2.000	1.900	2.000	93,137	183,300	1.9681	16.84	16.50	17.01	16.16	17.01	10,954	16.734	1.54%
2008-06-17	0	1.950	1.950	1.960	1.950	1.960	48,837	95,463	1.9547	16.58	16.58	16.67	16.58	16.67	5,744	16.621	-0.51%
2008-06-16	0	1.960	1.970	2.000	1.960	2.000	92,220	183,448	1.9892	16.67	16.75	17.01	16.67	17.01	10,846	16.914	-0.51%
2008-06-13	0	1.970	1.970	2.000	1.920	1.990	36,837	72,731	1.9744	16.75	16.75	17.01	16.33	16.92	4,332	16.788	0.00%
2008-06-12	0	1.970	1.970	2.010	1.950	2.050	328,338	653,744	1.9911	16.75	16.75	17.09	16.58	17.43	38,615	16.930	-10.05%
2008-06-11	0	2.190	2.100	2.190	2.000	2.210	152,275	328,406	2.1567	18.62	17.86	18.62	17.01	18.79	17,909	18.338	-6.41%
2008-06-10	0	2.340	2.210	2.340	2.200	2.350	58,475	134,257	2.2960	19.90	18.79	19.90	18.71	19.98	6,877	19.522	-1.47%
2008-06-06	0	0.475	0.470	0.475	0.470	0.480	709,637	335,336	0.4725	20.19	19.98	20.19	19.98	20.41	16,692	20.090	-1.04%
2008-06-05	0	0.480	0.475	0.480	0.470	0.480	559,220	265,484	0.4747	20.41	20.19	20.41	19.98	20.41	13,154	20.183	0.00%
2008-06-04	0	0.480	0.480	0.485	0.475	0.490	7,444,697	3,541,306	0.4757	20.41	20.41	20.62	20.19	20.83	175,110	20.223	-2.04%
2008-06-03	0	0.490	0.490	0.500	0.490	0.500	759,262	373,833	0.4924	20.83	20.83	21.26	20.83	21.26	17,859	20.933	-2.00%
2008-06-02	0	0.500	0.500	0.510	0.490	0.550	4,569,750	2,374,763	0.5197	21.26	21.26	21.68	20.83	23.38	107,487	22.093	-5.66%
2008-05-30	0	0.570	0.560	0.570	0.560	0.570	1,257,210	709,841	0.5646	22.53	22.14	22.53	22.14	22.53	31,803	22.320	1.79%
2008-05-29	0	0.560	0.560	0.570	0.560	0.570	896,237	503,213	0.5615	22.14	22.14	22.53	22.14	22.53	22,672	22.196	0.00%
2008-05-28	0	0.560	0.560	0.570	0.560	0.570	513,000	289,370	0.5641	22.14	22.14	22.53	22.14	22.53	12,977	22.298	0.00%
2008-05-27	0	0.560	0.560	0.580	0.550	0.580	1,183,750	665,708	0.5624	22.14	22.14	22.93	21.74	22.93	29,945	22.231	1.82%
2008-05-26	0	0.550	0.550	0.570	0.550	0.560	747,500	418,415	0.5598	21.74	21.74	22.53	21.74	22.14	18,909	22.128	-3.51%
2008-05-23	0	0.570	0.570	0.590	0.570	0.600	745,212	434,933	0.5836	22.53	22.53	23.32	22.53	23.72	18,851	23.072	-1.72%
2008-05-22	0	0.580	0.580	0.590	0.570	0.590	529,350	306,356	0.5787	22.93	22.93	23.32	22.53	23.32	13,391	22.878	-1.69%
2008-05-21	0	0.590	0.590	0.600	0.560	0.590	514,375	296,290	0.5760	23.32	23.32	23.72	22.14	23.32	13,012	22.771	3.51%
2008-05-20	0	0.570	0.570	0.580	0.560	0.580	946,675	539,941	0.5704	22.53	22.53	22.93	22.14	22.93	23,948	22.547	-3.39%
2008-05-19	0	0.590	0.590	0.600	0.560	0.590	1,205,625	694,258	0.5758	23.32	23.32	23.72	22.14	23.32	30,498	22.764	3.51%
2008-05-16	0	0.570	0.560	0.570	0.560	0.580	440,500	249,850	0.5672	22.53	22.14	22.53	22.14	22.93	11,143	22.422	1.79%
2008-05-15	0	0.560	0.560	0.580	0.560	0.590	767,525	436,248	0.5684	22.14	22.14	22.93	22.14	23.32	19,416	22.469	-1.75%
2008-05-14	0	0.570	0.570	0.580	0.560	0.590	1,065,337	608,117	0.5708	22.53	22.53	22.93	22.14	23.32	26,949	22.565	-1.72%
2008-05-13	0	0.580	0.580	0.590	0.580	0.590	457,687	267,983	0.5855	22.93	22.93	23.32	22.93	23.32	11,578	23.146	-1.69%
2008-05-09	0	0.590	0.590	0.600	0.580	0.630	2,152,500	1,276,600	0.5931	23.32	23.32	23.72	22.93	24.90	54,451	23.445	-3.28%
2008-05-08	0	0.610	0.600	0.620	0.600	0.630	1,683,500	1,030,565	0.6122	24.11	23.72	24.51	23.72	24.90	42,587	24.199	-1.61%
2008-05-07	0	0.620	0.610	0.620	0.610	0.670	5,983,400	3,796,228	0.6345	24.51	24.11	24.51	24.11	26.49	151,360	25.081	-3.12%
2008-05-06	0	0.640	0.630	0.640	0.590	0.650	2,326,250	1,468,233	0.6312	25.30	24.90	25.30	23.32	25.70	58,846	24.950	8.47%
2008-05-05	0	0.590	0.590	0.600	0.590	0.600	659,931	394,165	0.5973	23.32	23.32	23.72	23.32	23.72	16,694	23.611	0.00%
2008-05-02	0	0.590	0.590	0.600	0.580	0.610	673,900	399,789	0.5932	23.32	23.32	23.72	22.93	24.11	17,047	23.452	3.51%
2008-04-30	0	0.570	0.560	0.570	0.560	0.580	1,370,875	784,369	0.5722	22.53	22.14	22.53	22.14	22.93	34,679	22.618	0.00%
2008-04-29	0	0.570	0.570	0.580	0.570	0.580	741,025	425,237	0.5738	22.53	22.53	22.93	22.53	22.93	18,745	22.685	-1.72%
2008-04-28	0	0.580	0.570	0.580	0.550	0.590	1,433,212	827,132	0.5771	22.93	22.53	22.93	21.74	23.32	36,255	22.814	-3.33%
2008-04-25	0	0.600	0.580	0.600	0.570	0.640	1,946,624	1,160,337	0.5961	23.72	22.93	23.72	22.53	25.30	49,243	23.563	-4.76%
2008-04-24	0	0.630	0.620	0.630	0.590	0.630	3,029,387	1,865,609	0.6158	24.90	24.51	24.90	23.32	24.90	76,633	24.345	6.78%
2008-04-23	0	0.590	0.580	0.590	0.540	0.590	3,728,312	2,099,779	0.5632	23.32	22.93	23.32	21.35	23.32	94,314	22.264	9.26%
2008-04-22	0	0.540	0.530	0.540	0.495	0.540	3,810,712	1,965,650	0.5158	21.35	20.95	21.35	19.57	21.35	96,398	20.391	10.20%
2008-04-21	0	0.490	0.480	0.490	0.480	0.500	402,062	197,098	0.4902	19.37	18.97	19.37	18.97	19.77	10,171	19.379	2.08%
2008-04-18	0	0.480	0.480	0.485	0.470	0.485	441,487	212,108	0.4804	18.97	18.97	19.17	18.58	19.17	11,168	18.992	1.05%
2008-04-17	0	0.475	0.465	0.475	0.440	0.490	2,089,125	968,614	0.4636	18.78	18.38	18.78	17.39	19.37	52,848	18.328	-3.06%
2008-04-16	0	0.490	0.475	0.490	0.465	0.500	1,577,398	748,431	0.4745	19.37	18.78	19.37	18.38	19.77	39,903	18.756	-2.00%
2008-04-15	0	0.500	0.495	0.500	0.495	0.500	464,000	231,980	0.5000	19.77	19.57	19.77	19.57	19.77	11,738	19.764	0.00%
2008-04-14	0	0.500	0.495	0.510	0.495	0.510	664,000	330,690	0.4980	19.77	19.57	20.16	19.57	20.16	16,797	19.687	-3.85%
2008-04-11	0	0.520	0.500	0.520	0.500	0.520	470,375	237,480	0.5049	20.56	19.77	20.56	19.77	20.56	11,899	19.958	1.96%
2008-04-10	0	0.510	0.500	0.510	0.485	0.520	2,018,500	1,007,240	0.4990	20.16	19.77	20.16	19.17	20.56	51,061	19.726	0.00%
2008-04-09	0	0.510	0.510	0.530	0.510	0.540	1,368,625	719,986	0.5261	20.16	20.16	20.95	20.16	21.35	34,622	20.796	-5.56%
2008-04-08	0	0.540	0.530	0.540	0.530	0.550	838,000	452,820	0.5404	21.35	20.95	21.35	20.95	21.74	21,199	21.361	-3.57%
2008-04-07	0	0.560	0.550	0.560	0.540	0.560	688,500	380,225	0.5523	22.14	21.74	22.14	21.35	22.14	17,417	21.831	3.70%
2008-04-03	0	0.540	0.540	0.560	0.540	0.540	421,800	227,700	0.5398	21.35	21.35	22.14	21.35	21.35	10,670	21.340	-1.82%
2008-04-02	0	0.550	0.540	0.550	0.540	0.600	2,027,000	1,137,630	0.5612	21.74	21.35	21.74	21.35	23.72	51,276	22.186	1.85%
2008-04-01	0	0.540	0.540	0.550	0.530	0.560	240,500	131,300	0.5459	21.35	21.35	21.74	20.95	22.14	6,084	21.582	1.89%
2008-03-31	0	0.530	0.530	0.570	0.530	0.570	406,625	221,431	0.5446	20.95	20.95	22.53	20.95	22.53	10,286	21.527	-8.62%
2008-03-28	0	0.580	0.550	0.580	0.520	0.590	719,400	406,900	0.5656	22.93	21.74	22.93	20.56	23.32	18,198	22.359	9.43%
2008-03-27	0	0.530	0.520	0.530	0.510	0.540	440,000	231,920	0.5271	20.95	20.56	20.95	20.16	21.35	11,131	20.836	1.92%
2008-03-26	0	0.520	0.520	0.550	0.520	0.540	696,000	368,540	0.5295	20.56	20.56	21.74	20.56	21.35	17,606	20.932	-3.70%
2008-03-25	0	0.540	0.520	0.540	0.500	0.550	527,015	272,688	0.5174	21.35	20.56	21.35	19.77	21.74	13,332	20.454	-1.82%
2008-03-20	0	0.550	0.530	0.560	0.530	0.560	493,875	265,814	0.5382	21.74	20.95	22.14	20.95	22.14	12,493	21.276	-3.51%
2008-03-19	0	0.570	0.570	0.580	0.560	0.600	452,000	261,440	0.5784	22.53	22.53	22.93	22.14	23.72	11,434	22.865	-1.72%
2008-03-18	0	0.580	0.560	0.580	0.520	0.590	443,750	248,226	0.5594	22.93	22.14	22.93	20.56	23.32	11,225	22.113	-3.33%
2008-03-17	0	0.600	0.590	0.600	0.590	0.630	224,500	136,375	0.6075	23.72	23.32	23.72	23.32	24.90	5,679	24.014	-6.25%
2008-03-14	0	0.640	0.630	0.640	0.630	0.690	444,000	292,300	0.6583	25.30	24.90	25.30	24.90	27.28	11,232	26.025	-5.88%
2008-03-13	0	0.680	0.660	0.690	0.670	0.680	466,000	315,720	0.6775	26.88	26.09	27.28	26.49	26.88	11,788	26.783	-2.86%
2008-03-12	0	0.700	0.690	0.700	0.690	0.750	489,937	350,618	0.7156	27.67	27.28	27.67	27.28	29.65	12,394	28.290	0.00%
2008-03-11	0	0.700	0.680	0.700	0.670	0.700	126,625	86,628	0.6841	27.67	26.88	27.67	26.49	27.67	3,203	27.044	0.00%
2008-03-10	0	0.700	0.670	0.700	0.670	0.700	375,450	256,367	0.6828	27.67	26.49	27.67	26.49	27.67	9,498	26.993	0.00%
2008-03-07	0	0.700	0.680	0.700	0.670	0.700	218,125	150,440	0.6897	27.67	26.88	27.67	26.49	27.67	5,518	27.264	0.00%
2008-03-06	0	0.700	0.670	0.700	0.660	0.750	1,760,812	1,226,873	0.6968	27.67	26.49	27.67	26.09	29.65	44,543	27.544	-2.78%
2008-03-05	0	0.720	0.690	0.720	0.690	0.740	1,196,000	855,240	0.7151	28.46	27.28	28.46	27.28	29.25	30,255	28.268	-5.26%
2008-03-04	0	0.760	0.740	0.760	0.740	0.790	626,000	475,820	0.7601	30.04	29.25	30.04	29.25	31.23	15,836	30.047	-1.30%
2008-03-03	0	0.770	0.760	0.770	0.760	0.800	1,246,000	977,420	0.7844	30.44	30.04	30.44	30.04	31.62	31,520	31.010	-4.94%
2008-02-29	0	0.810	0.800	0.820	0.790	0.820	776,100	624,257	0.8044	32.02	31.62	32.42	31.23	32.42	19,633	31.797	-1.22%
2008-02-28	0	0.820	0.810	0.820	0.800	0.830	311,800	253,510	0.8131	32.42	32.02	32.42	31.62	32.81	7,887	32.141	-1.20%
2008-02-27	0	0.830	0.810	0.830	0.800	0.830	316,400	258,840	0.8181	32.81	32.02	32.81	31.62	32.81	8,004	32.339	1.22%
2008-02-26	0	0.820	0.780	0.820	0.770	0.830	1,707,137	1,373,602	0.8046	32.42	30.83	32.42	30.44	32.81	43,185	31.808	5.13%
2008-02-25	0	0.780	0.770	0.790	0.770	0.840	734,000	586,980	0.7997	30.83	30.44	31.23	30.44	33.21	18,568	31.613	-7.14%
2008-02-22	0	0.840	0.810	0.820	0.810	0.840	407,500	337,470	0.8281	33.21	32.02	32.42	32.02	33.21	10,308	32.737	-1.18%
2008-02-21	0	0.850	0.820	0.850	0.820	0.870	1,374,250	1,149,883	0.8367	33.60	32.42	33.60	32.42	34.39	34,764	33.077	0.00%
2008-02-20	0	0.850	0.820	0.850	0.790	0.870	1,850,000	1,509,340	0.8159	33.60	32.42	33.60	31.23	34.39	46,799	32.252	0.00%
2008-02-19	0	0.850	0.830	0.850	0.830	0.880	1,697,625	1,444,699	0.8510	33.60	32.81	33.60	32.81	34.79	42,944	33.641	0.00%
2008-02-18	0	0.850	0.820	0.850	0.810	0.850	1,628,000	1,352,620	0.8308	33.60	32.42	33.60	32.02	33.60	41,183	32.844	3.66%
2008-02-15	0	0.820	0.800	0.820	0.750	0.820	3,417,500	2,702,920	0.7909	32.42	31.62	32.42	29.65	32.42	86,451	31.265	5.13%
2008-02-14	0	0.780	0.760	0.780	0.690	0.780	2,116,075	1,574,080	0.7439	30.83	30.04	30.83	27.28	30.83	53,530	29.406	11.43%
2008-02-13	0	0.700	0.680	0.700	0.680	0.700	734,250	507,840	0.6916	27.67	26.88	27.67	26.88	27.67	18,574	27.341	0.00%
2008-02-12	0	0.700	0.680	0.700	0.660	0.700	891,900	613,358	0.6877	27.67	26.88	27.67	26.09	27.67	22,562	27.185	0.00%
2008-02-11	0	0.700	0.650	0.700	0.660	0.720	684,091	464,859	0.6795	27.67	25.70	27.67	26.09	28.46	17,305	26.862	-1.41%
2008-02-06	0	0.710	0.730	0.740	0.660	0.730	1,130,126	784,878	0.6945	28.07	28.86	29.25	26.09	28.86	28,588	27.454	1.43%
2008-02-05	0	0.700	0.690	0.700	0.600	0.750	1,870,000	1,243,040	0.6647	27.67	27.28	27.67	23.72	29.65	47,305	26.277	2.94%
2008-02-04	0	0.680	0.640	0.690	0.530	0.710	1,596,000	987,840	0.6189	26.88	25.30	27.28	20.95	28.07	40,373	24.468	28.30%
2008-02-01	0	0.530	0.510	0.530	0.510	0.540	408,000	209,600	0.5137	20.95	20.16	20.95	20.16	21.35	10,321	20.308	3.92%
2008-01-31	0	0.510	0.500	0.510	0.450	0.530	583,000	297,480	0.5103	20.16	19.77	20.16	17.79	20.95	14,748	20.171	3.03%
2008-01-30	0	0.495	0.495	0.510	0.495	0.520	898,000	448,520	0.4995	19.57	19.57	20.16	19.57	20.56	22,716	19.744	-2.94%
2008-01-29	0	0.510	0.500	0.510	0.480	0.520	1,410,000	701,080	0.4972	20.16	19.77	20.16	18.97	20.56	35,668	19.656	6.25%
2008-01-28	0	0.480	0.475	0.485	0.475	0.495	826,000	396,050	0.4795	18.97	18.78	19.17	18.78	19.57	20,895	18.954	-5.88%
2008-01-25	0	0.510	0.510	0.520	0.480	0.510	1,022,000	501,520	0.4907	20.16	20.16	20.56	18.97	20.16	25,853	19.399	3.03%
2008-01-24	0	0.495	0.470	0.495	0.450	0.510	1,824,000	865,570	0.4745	19.57	18.58	19.57	17.79	20.16	46,141	18.759	1.02%
2008-01-23	0	0.490	0.480	0.490	0.350	0.530	1,176,500	579,590	0.4926	19.37	18.97	19.37	13.84	20.95	29,761	19.474	2.08%
2008-01-22	0	0.480	0.475	0.480	0.470	0.530	1,910,400	927,010	0.4852	18.97	18.78	18.97	18.58	20.95	48,327	19.182	-14.29%
2008-01-21	0	0.560	0.530	0.560	0.540	0.600	1,160,000	636,140	0.5484	22.14	20.95	22.14	21.35	23.72	29,344	21.679	-6.67%
2008-01-18	0	0.600	0.580	0.600	0.570	0.600	2,034,000	1,186,840	0.5835	23.72	22.93	23.72	22.53	23.72	51,453	23.066	0.00%
2008-01-17	0	0.600	0.600	0.610	0.580	0.640	1,383,250	827,748	0.5984	23.72	23.72	24.11	22.93	25.30	34,992	23.656	-6.25%
2008-01-16	0	0.640	0.620	0.640	0.620	0.700	4,174,725	2,657,948	0.6367	25.30	24.51	25.30	24.51	27.67	105,606	25.168	-8.57%
2008-01-15	0	0.700	0.690	0.700	0.690	0.730	1,692,750	1,183,989	0.6994	27.67	27.28	27.67	27.28	28.86	42,821	27.650	2.94%
2008-01-14	0	0.680	0.680	0.690	0.670	0.710	1,428,500	982,120	0.6875	26.88	26.88	27.28	26.49	28.07	36,136	27.178	-5.56%
2008-01-11	0	0.720	0.700	0.720	0.690	0.730	1,120,125	793,513	0.7084	28.46	27.67	28.46	27.28	28.86	28,335	28.004	-2.70%
2008-01-10	0	0.740	0.740	0.750	0.710	0.770	1,786,000	1,313,880	0.7357	29.25	29.25	29.65	28.07	30.44	45,180	29.081	-2.63%
2008-01-09	0	0.760	0.760	0.770	0.690	0.760	2,280,625	1,641,397	0.7197	30.04	30.04	30.44	27.28	30.04	57,692	28.451	2.70%
2008-01-08	0	0.740	0.740	0.750	0.710	0.740	940,950	684,061	0.7270	29.25	29.25	29.65	28.07	29.25	23,803	28.739	0.00%
2008-01-07	0	0.740	0.740	0.750	0.730	0.760	593,225	440,711	0.7429	29.25	29.25	29.65	28.86	30.04	15,007	29.368	-7.50%
2008-01-04	0	0.800	0.800	0.820	0.730	0.800	1,052,250	793,118	0.7537	31.62	31.62	32.42	28.86	31.62	26,618	29.796	5.26%
2008-01-03	0	0.760	0.760	0.780	0.740	0.780	380,000	285,400	0.7511	30.04	30.04	30.83	29.25	30.83	9,613	29.690	-3.80%
2008-01-02	0	0.790	0.790	0.800	0.780	0.800	88,000	70,200	0.7977	31.23	31.23	31.62	30.83	31.62	2,226	31.535	1.28%
2007-12-31	0	0.780	0.790	0.800	0.760	0.790	197,375	153,584	0.7781	30.83	31.23	31.62	30.04	31.23	4,993	30.760	0.00%
2007-12-28	0	0.780	0.770	0.780	0.750	0.780	727,000	553,460	0.7613	30.83	30.44	30.83	29.65	30.83	18,391	30.095	-2.50%
2007-12-27	0	0.800	0.780	0.800	0.750	0.820	762,960	596,952	0.7824	31.62	30.83	31.62	29.65	32.42	19,300	30.930	-3.61%
2007-12-24	0	0.830	0.810	0.830	0.790	0.830	2,137,000	1,713,240	0.8017	32.81	32.02	32.81	31.23	32.81	54,059	31.692	1.22%
2007-12-21	0	0.820	0.810	0.820	0.800	0.830	541,756	443,647	0.8189	32.42	32.02	32.42	31.62	32.81	13,705	32.372	-2.38%
2007-12-20	0	0.840	0.840	0.850	0.820	0.840	1,112,750	932,363	0.8379	33.21	33.21	33.60	32.42	33.21	28,149	33.123	1.20%
2007-12-19	0	0.830	0.800	0.840	0.800	0.840	693,000	567,300	0.8186	32.81	31.62	33.21	31.62	33.21	17,531	32.361	2.47%
2007-12-18	0	0.810	0.810	0.850	0.800	0.880	2,554,162	2,137,668	0.8369	32.02	32.02	33.60	31.62	34.79	64,612	33.085	-10.00%
2007-12-17	0	0.900	0.900	0.910	0.820	0.920	998,665	860,022	0.8612	35.58	35.58	35.97	32.42	36.37	25,263	34.043	-4.26%
2007-12-14	0	0.940	0.930	0.940	0.910	1.000	1,541,000	1,431,433	0.9289	37.16	36.76	37.16	35.97	39.53	38,982	36.720	2.17%
2007-12-13	0	0.920	0.900	0.920	0.860	0.950	5,669,600	5,187,266	0.9149	36.37	35.58	36.37	34.00	37.55	143,422	36.168	-4.17%
2007-12-12	0	0.960	0.950	0.960	0.930	1.000	3,146,292	3,015,554	0.9584	37.95	37.55	37.95	36.76	39.53	79,591	37.888	-6.80%
2007-12-11	0	1.030	1.020	1.030	1.020	1.090	3,997,125	4,210,655	1.0534	40.72	40.32	40.72	40.32	43.09	101,114	41.643	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	40.72	-	-	-	-	0	-	0.00%
2007-12-07	0	1.030	1.000	1.030	1.000	1.040	1,052,750	1,061,045	1.0079	40.72	39.53	40.72	39.53	41.11	26,631	39.842	0.00%
2007-12-06	0	1.030	1.020	1.030	1.010	1.060	1,203,100	1,246,103	1.0357	40.72	40.32	40.72	39.93	41.90	30,434	40.944	0.98%
2007-12-05	0	1.020	1.010	1.020	1.000	1.040	780,850	784,896	1.0052	40.32	39.93	40.32	39.53	41.11	19,753	39.736	-0.97%
2007-12-04	0	1.030	1.000	1.010	1.010	1.080	10,122,825	10,605,048	1.0476	40.72	39.53	39.93	39.93	42.69	256,073	41.414	-0.96%
2007-12-03	0	1.040	1.020	1.040	1.020	1.060	2,509,550	2,614,155	1.0417	41.11	40.32	41.11	40.32	41.90	63,483	41.179	-0.95%
2007-11-30	0	1.050	1.040	1.050	1.000	1.070	1,288,437	1,325,888	1.0291	41.51	41.11	41.51	39.53	42.30	32,593	40.680	0.96%
2007-11-29	0	1.040	1.040	1.050	1.030	1.100	1,658,900	1,757,474	1.0594	41.11	41.11	41.51	40.72	43.48	41,965	41.880	-0.95%
2007-11-28	0	1.050	1.080	1.090	0.870	1.080	1,824,000	1,736,800	0.9522	41.51	42.69	43.09	34.39	42.69	46,141	37.641	15.38%
2007-11-27	0	0.910	0.890	0.910	0.890	0.930	394,225	357,285	0.9063	35.97	35.18	35.97	35.18	36.76	9,973	35.827	0.00%
2007-11-26	0	0.910	0.890	0.910	0.850	0.950	2,812,762	2,434,748	0.8656	35.97	35.18	35.97	33.60	37.55	71,153	34.218	-2.15%
2007-11-23	0	0.930	0.910	0.930	0.910	0.960	1,334,000	1,231,000	0.9228	36.76	35.97	36.76	35.97	37.95	33,746	36.479	1.09%
2007-11-22	0	0.920	0.920	0.930	0.910	0.960	1,554,000	1,450,880	0.9336	36.37	36.37	36.76	35.97	37.95	39,311	36.908	-4.17%
2007-11-21	0	0.960	0.940	0.960	0.940	1.020	2,395,125	2,330,460	0.9730	37.95	37.16	37.95	37.16	40.32	60,589	38.464	-6.80%
2007-11-20	0	1.030	1.010	1.030	1.000	1.060	1,967,000	1,994,560	1.0140	40.72	39.93	40.72	39.53	41.90	49,758	40.085	-2.83%
2007-11-19	0	1.060	1.060	1.070	1.030	1.070	1,083,813	1,141,336	1.0531	41.90	41.90	42.30	40.72	42.30	27,417	41.629	-2.75%
2007-11-16	0	1.090	1.090	1.100	1.080	1.100	1,375,000	1,495,220	1.0874	43.09	43.09	43.48	42.69	43.48	34,783	42.987	-3.54%
2007-11-15	0	1.130	1.120	1.130	1.100	1.190	953,200	1,075,480	1.1283	44.67	44.27	44.67	43.48	47.04	24,113	44.602	-2.59%
2007-11-14	0	1.160	1.160	1.170	1.100	1.210	2,622,937	2,989,422	1.1397	45.86	45.86	46.25	43.48	47.83	66,351	45.054	2.65%
2007-11-13	0	1.130	1.120	1.130	1.050	1.160	2,274,812	2,514,409	1.1053	44.67	44.27	44.67	41.51	45.86	57,545	43.695	5.61%
2007-11-12	0	1.070	1.070	1.080	1.050	1.100	2,369,313	2,559,209	1.0801	42.30	42.30	42.69	41.51	43.48	59,936	42.699	-5.31%
2007-11-09	0	1.130	1.110	1.120	1.110	1.160	2,354,000	2,656,180	1.1284	44.67	43.88	44.27	43.88	45.86	59,548	44.605	0.00%
2007-11-08	0	1.130	1.130	1.150	1.100	1.180	2,368,487	2,684,120	1.1333	44.67	44.67	45.46	43.48	46.65	59,915	44.799	-4.24%
2007-11-07	0	1.180	1.160	1.180	1.160	1.250	3,280,925	3,982,011	1.2137	46.65	45.86	46.65	45.86	49.41	82,996	47.978	0.00%
2007-11-06	0	1.180	1.170	1.190	1.090	1.190	2,211,812	2,518,895	1.1388	46.65	46.25	47.04	43.09	47.04	55,951	45.019	0.85%
2007-11-05	0	1.170	1.160	1.170	1.120	1.300	6,211,250	7,515,348	1.2100	46.25	45.86	46.25	44.27	51.39	157,124	47.831	-11.36%
2007-11-02	0	1.320	1.330	1.340	1.220	1.400	12,711,949	17,107,943	1.3458	52.18	52.58	52.97	48.23	55.34	321,570	53.201	1.54%
2007-11-01	0	1.300	1.300	1.310	1.110	1.320	17,616,287	22,230,604	1.2619	51.39	51.39	51.79	43.88	52.18	445,633	49.885	15.04%
2007-10-31	0	1.130	1.110	1.130	1.100	1.140	1,655,300	1,849,994	1.1176	44.67	43.88	44.67	43.48	45.07	41,874	44.181	-0.88%
2007-10-30	0	1.140	1.130	1.150	1.050	1.150	1,776,787	1,944,035	1.0941	45.07	44.67	45.46	41.51	45.46	44,947	43.252	6.54%
2007-10-29	0	1.070	1.060	1.080	1.060	1.110	2,350,399	2,535,878	1.0789	42.30	41.90	42.69	41.90	43.88	59,457	42.650	0.00%
2007-10-26	0	1.070	1.070	1.090	1.070	1.110	1,810,437	1,954,262	1.0794	42.30	42.30	43.09	42.30	43.88	45,798	42.671	-1.83%
2007-10-25	0	1.090	1.080	1.090	1.050	1.100	994,625	1,073,920	1.0797	43.09	42.69	43.09	41.51	43.48	25,161	42.682	1.87%
2007-10-24	0	1.070	1.070	1.080	1.060	1.150	2,559,775	2,759,796	1.0781	42.30	42.30	42.69	41.90	45.46	64,754	42.620	-3.60%
2007-10-23	0	1.110	1.110	1.120	1.080	1.150	1,106,000	1,230,940	1.1130	43.88	43.88	44.27	42.69	45.46	27,978	43.997	0.91%
2007-10-22	0	1.100	1.100	1.130	1.070	1.140	2,126,750	2,360,988	1.1101	43.48	43.48	44.67	42.30	45.07	53,800	43.885	-4.35%
2007-10-18	0	1.150	1.150	1.180	1.040	1.170	3,421,663	3,727,558	1.0894	45.46	45.46	46.65	41.11	46.25	86,557	43.065	4.55%
2007-10-17	0	1.100	1.090	1.100	1.020	1.100	2,120,750	2,236,100	1.0544	43.48	43.09	43.48	40.32	43.48	53,648	41.681	6.80%
2007-10-16	0	1.030	1.020	1.060	1.010	1.130	4,965,874	5,264,023	1.0600	40.72	40.32	41.90	39.93	44.67	125,620	41.904	-8.04%
2007-10-15	0	1.120	1.110	1.120	1.100	1.190	4,676,625	5,265,756	1.1260	44.27	43.88	44.27	43.48	47.04	118,303	44.511	-5.88%
2007-10-12	0	1.190	1.180	1.190	1.170	1.230	3,088,500	3,673,885	1.1895	47.04	46.65	47.04	46.25	48.62	78,129	47.024	-4.80%
2007-10-11	0	1.250	1.230	1.250	1.230	1.260	1,726,350	2,152,963	1.2471	49.41	48.62	49.41	48.62	49.81	43,671	49.300	0.00%
2007-10-10	0	1.250	1.250	1.260	1.200	1.280	2,226,763	2,783,692	1.2501	49.41	49.41	49.81	47.44	50.60	56,330	49.418	4.17%
2007-10-09	0	1.200	1.190	1.200	1.190	1.230	2,918,062	3,522,289	1.2071	47.44	47.04	47.44	47.04	48.62	73,817	47.716	0.00%
2007-10-08	0	1.200	1.200	1.210	1.190	1.300	3,011,650	3,696,588	1.2274	47.44	47.44	47.83	47.04	51.39	76,185	48.521	-4.00%
2007-10-05	0	1.250	1.250	1.260	1.220	1.290	2,976,800	3,731,522	1.2535	49.41	49.41	49.81	48.23	50.99	75,303	49.553	4.17%
2007-10-04	0	1.200	1.190	1.210	1.180	1.300	3,155,188	3,848,149	1.2196	47.44	47.04	47.83	46.65	51.39	79,816	48.213	1.69%
2007-10-03	0	1.180	1.170	1.180	1.180	1.380	4,756,125	5,958,960	1.2529	46.65	46.25	46.65	46.65	54.55	120,314	49.528	-12.59%
2007-10-02	1	-	-	-	-	-	0	0	-	53.37	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	53.37	-	-	-	-	0	-	0.00%
2007-09-27	0	1.350	1.350	1.360	1.210	1.390	3,996,824	5,323,147	1.3318	53.37	53.37	53.76	47.83	54.95	101,106	52.649	10.66%
2007-09-25	0	1.220	1.210	1.220	1.180	1.250	3,739,093	4,541,615	1.2146	48.23	47.83	48.23	46.65	49.41	94,586	48.015	-2.40%
2007-09-24	0	1.250	1.260	1.270	1.240	1.370	4,626,574	6,064,469	1.3108	49.41	49.81	50.20	49.02	54.16	117,037	51.817	-6.72%
2007-09-21	0	1.340	1.310	1.340	1.250	1.510	10,059,200	13,458,091	1.3379	52.97	51.79	52.97	49.41	59.69	254,464	52.888	-8.84%
2007-09-20	0	1.470	1.470	1.480	1.440	1.560	8,858,875	13,242,224	1.4948	58.11	58.11	58.51	56.92	61.67	224,100	59.091	-3.29%
2007-09-19	0	1.520	1.530	1.540	1.520	1.650	7,703,524	12,060,172	1.5655	60.09	60.48	60.88	60.09	65.23	194,873	61.887	-3.80%
2007-09-18	0	1.580	1.580	1.590	1.540	1.590	4,017,150	6,307,164	1.5701	62.46	62.46	62.85	60.88	62.85	101,620	62.066	-0.63%
2007-09-17	0	1.590	1.580	1.590	1.560	1.650	7,161,125	11,518,150	1.6084	62.85	62.46	62.85	61.67	65.23	181,152	63.583	0.63%
2007-09-14	0	1.580	1.570	1.580	1.530	1.600	8,264,674	12,977,169	1.5702	62.46	62.06	62.46	60.48	63.25	209,068	62.071	1.28%
2007-09-13	0	1.560	1.550	1.560	1.530	1.650	7,446,412	11,700,006	1.5712	61.67	61.27	61.67	60.48	65.23	188,369	62.112	-5.45%
2007-09-12	0	1.650	1.640	1.650	1.620	1.730	13,838,325	22,867,747	1.6525	65.23	64.83	65.23	64.04	68.39	350,063	65.325	-1.79%
2007-09-11	0	1.680	1.670	1.680	1.600	1.760	37,708,450	63,533,591	1.6849	66.41	66.02	66.41	63.25	69.57	953,897	66.604	7.69%
2007-09-10	0	1.560	1.560	1.570	1.490	1.580	14,050,912	21,728,541	1.5464	61.67	61.67	62.06	58.90	62.46	355,441	61.131	-2.50%
2007-09-07	0	1.600	1.600	1.610	1.480	1.650	41,891,750	66,269,581	1.5819	63.25	63.25	63.64	58.51	65.23	1,059,720	62.535	14.29%
2007-09-06	0	1.400	1.400	1.410	1.170	1.420	18,882,875	24,909,364	1.3192	55.34	55.34	55.74	46.25	56.13	477,673	52.147	14.75%
2007-09-05	0	1.220	1.210	1.220	1.170	1.250	8,407,650	10,171,016	1.2097	48.23	47.83	48.23	46.25	49.41	212,685	47.822	7.02%
2007-09-04	0	1.140	1.140	1.150	1.130	1.230	4,431,137	5,249,830	1.1848	45.07	45.07	45.46	44.67	48.62	112,093	46.835	-3.39%
2007-09-03	0	1.180	1.180	1.190	1.140	1.200	5,511,312	6,498,263	1.1791	46.65	46.65	47.04	45.07	47.44	139,418	46.610	3.51%
2007-08-31	0	1.140	1.130	1.140	1.130	1.170	2,515,849	2,879,849	1.1447	45.07	44.67	45.07	44.67	46.25	63,643	45.250	0.00%
2007-08-30	0	1.140	1.140	1.150	1.130	1.230	6,613,350	7,784,987	1.1772	45.07	45.07	45.46	44.67	48.62	167,296	46.534	4.59%
2007-08-29	0	1.090	1.080	1.090	1.060	1.130	3,910,250	4,285,864	1.0961	43.09	42.69	43.09	41.90	44.67	98,916	43.328	-6.84%
2007-08-28	0	1.170	1.170	1.180	1.150	1.280	4,572,062	5,485,716	1.1998	46.25	46.25	46.65	45.46	50.60	115,658	47.431	-2.50%
2007-08-27	0	1.200	1.200	1.220	1.140	1.280	7,491,546	9,095,164	1.2141	47.44	47.44	48.23	45.07	50.60	189,511	47.993	5.26%
2007-08-24	0	1.140	1.140	1.150	1.100	1.180	3,579,200	4,110,060	1.1483	45.07	45.07	45.46	43.48	46.65	90,542	45.394	-0.87%
2007-08-23	0	1.150	1.150	1.160	1.150	1.260	6,122,375	7,295,574	1.1916	45.46	45.46	45.86	45.46	49.81	154,875	47.106	-2.54%
2007-08-22	0	1.180	1.180	1.190	1.040	1.240	5,061,250	5,848,208	1.1555	46.65	46.65	47.04	41.11	49.02	128,033	45.677	11.32%
2007-08-21	0	1.060	1.040	1.060	1.040	1.160	3,432,375	3,750,649	1.0927	41.90	41.11	41.90	41.11	45.86	86,828	43.197	-1.85%
2007-08-20	0	1.080	1.070	1.090	1.010	1.120	12,698,625	13,844,530	1.0902	42.69	42.30	43.09	39.93	44.27	321,232	43.098	10.20%
2007-08-17	0	0.980	0.970	0.980	0.940	1.090	6,031,500	5,908,340	0.9796	38.74	38.35	38.74	37.16	43.09	152,577	38.724	-10.09%
2007-08-16	0	1.090	1.060	1.090	1.010	1.220	6,208,500	6,891,780	1.1101	43.09	41.90	43.09	39.93	48.23	157,054	43.882	-10.66%
2007-08-15	0	1.220	1.200	1.220	1.000	1.270	9,300,993	10,596,111	1.1392	48.23	47.44	48.23	39.53	50.20	235,284	45.035	16.19%
2007-08-14	0	1.050	1.040	1.050	0.970	1.060	7,154,912	7,343,038	1.0263	41.51	41.11	41.51	38.35	41.90	180,995	40.570	3.96%
2007-08-13	0	1.010	1.000	1.010	0.960	1.210	21,553,950	22,135,829	1.0270	39.93	39.53	39.93	37.95	47.83	545,242	40.598	-12.17%
2007-08-10	0	1.150	1.140	1.150	1.070	1.300	7,778,563	8,811,594	1.1328	45.46	45.07	45.46	42.30	51.39	196,771	44.781	-16.67%
2007-08-09	0	1.380	1.370	1.380	1.350	1.430	4,489,037	6,238,462	1.3897	54.55	54.16	54.55	53.37	56.53	113,558	54.937	-2.82%
2007-08-08	0	1.420	1.410	1.430	1.330	1.520	9,362,075	13,078,880	1.3970	56.13	55.74	56.53	52.58	60.09	236,829	55.225	-6.58%
2007-08-07	0	1.520	1.470	1.520	1.400	1.770	5,345,100	8,340,189	1.5603	60.09	58.11	60.09	55.34	69.97	135,213	61.682	-9.52%
2007-08-06	0	1.680	1.660	1.680	1.430	1.820	9,669,625	16,249,386	1.6805	66.41	65.62	66.41	56.53	71.95	244,609	66.430	8.39%
2007-08-03	0	1.550	1.540	1.550	1.470	1.550	22,295,612	33,497,350	1.5024	61.27	60.88	61.27	58.11	61.27	564,004	59.392	5.44%
2007-08-02	0	1.470	1.440	1.470	1.390	1.710	27,843,363	45,001,032	1.6162	58.11	56.92	58.11	54.95	67.60	704,343	63.891	-6.37%
2007-08-01	0	1.570	1.550	1.570	1.480	1.810	4,750,062	7,968,119	1.6775	62.06	61.27	62.06	58.51	71.55	120,161	66.312	-13.74%
2007-07-31	0	1.820	1.810	1.820	1.740	1.900	6,754,924	12,095,447	1.7906	71.95	71.55	71.95	68.78	75.11	170,877	70.785	0.55%
2007-07-30	0	1.810	1.780	1.810	1.760	1.950	6,535,500	12,157,270	1.8602	71.55	70.37	71.55	69.57	77.09	165,326	73.535	-4.23%
2007-07-27	0	1.890	1.900	1.910	1.840	1.950	6,414,162	12,139,223	1.8926	74.71	75.11	75.50	72.74	77.09	162,257	74.815	-7.35%
2007-07-26	0	2.040	2.040	2.050	2.020	2.450	180,490,512	367,016,662	2.0334	80.64	80.64	81.04	79.85	96.85	4,565,803	80.384	-4.23%
2007-07-25	1	-	-	-	-	-	0	0	-	84.20	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	84.20	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	84.20	-	-	-	-	0	-	0.00%
2007-07-20	0	2.130	2.110	2.130	1.980	2.200	47,034,144	95,189,960	2.0238	84.20	83.41	84.20	78.27	86.97	1,189,806	80.005	-5.75%
2007-07-19	1	2.260	2.260	2.380	2.260	2.260	2,000	4,520	2.2600	89.34	89.34	94.08	89.34	89.34	51	89.340	1.35%
2007-07-18	0	2.230	2.220	2.230	2.110	2.400	59,914,280	131,084,356	2.1879	88.15	87.76	88.15	83.41	94.87	1,515,630	86.488	9.85%
2007-07-17	0	2.030	2.030	2.040	1.840	2.040	16,508,351	32,646,596	1.9776	80.25	80.25	80.64	72.74	80.64	417,606	78.176	10.33%
2007-07-16	0	1.840	1.840	1.860	1.750	1.850	8,802,550	16,104,268	1.8295	72.74	72.74	73.53	69.18	73.13	222,675	72.322	5.14%
2007-07-13	0	1.750	1.750	1.760	1.720	1.790	3,798,825	6,680,920	1.7587	69.18	69.18	69.57	67.99	70.76	96,097	69.522	0.00%
2007-07-12	0	1.750	1.730	1.740	1.740	1.810	6,735,623	11,905,285	1.7675	69.18	68.39	68.78	68.78	71.55	170,389	69.871	0.00%
2007-07-11	0	1.750	1.740	1.750	1.630	1.750	4,200,825	7,022,334	1.6717	69.18	68.78	69.18	64.44	69.18	106,267	66.082	3.55%
2007-07-10	0	1.690	1.670	1.690	1.670	1.760	4,905,730	8,364,638	1.7051	66.81	66.02	66.81	66.02	69.57	124,098	67.403	-1.74%
2007-07-09	0	1.720	1.710	1.720	1.700	1.800	28,989,863	48,719,405	1.6806	67.99	67.60	67.99	67.20	71.16	733,346	66.434	-1.15%
2007-07-06	0	1.740	1.730	1.740	1.620	1.770	24,091,274	39,710,918	1.6484	68.78	68.39	68.78	64.04	69.97	609,428	65.161	0.58%
2007-07-05	0	1.730	1.720	1.730	1.660	1.800	12,636,015	21,676,173	1.7154	68.39	67.99	68.39	65.62	71.16	319,649	67.812	4.22%
2007-07-04	0	1.660	1.650	1.660	1.470	1.920	30,138,375	52,535,713	1.7432	65.62	65.23	65.62	58.11	75.90	762,399	68.908	-3.49%
2007-07-03	0	1.720	1.710	1.730	1.390	1.730	14,863,979	23,492,109	1.5805	67.99	67.60	68.39	54.95	68.39	376,009	62.478	25.55%
2007-06-29	0	1.370	1.360	1.370	1.250	1.380	11,153,360	14,592,775	1.3084	54.16	53.76	54.16	49.41	54.55	282,142	51.721	10.48%
2007-06-28	0	1.240	1.240	1.250	1.120	1.240	7,029,512	8,138,154	1.1577	49.02	49.02	49.41	44.27	49.02	177,823	45.765	7.83%
2007-06-27	0	1.150	1.140	1.150	1.030	1.190	16,040,893	18,120,086	1.1296	45.46	45.07	45.46	40.72	47.04	405,781	44.655	11.65%
2007-06-26	0	1.030	1.030	1.040	0.960	1.100	11,628,174	12,210,352	1.0501	40.72	40.72	41.11	37.95	43.48	294,154	41.510	9.57%
2007-06-25	0	0.940	0.930	0.950	0.910	0.940	4,620,987	4,284,396	0.9272	37.16	36.76	37.55	35.97	37.16	116,895	36.652	0.00%
2007-06-22	0	0.940	0.940	0.950	0.930	0.960	7,624,251	7,161,161	0.9393	37.16	37.16	37.55	36.76	37.95	192,868	37.130	0.00%
2007-06-21	0	0.940	0.940	0.950	0.930	0.960	3,960,799	3,701,007	0.9344	37.16	37.16	37.55	36.76	37.95	100,195	36.938	-2.08%
2007-06-20	0	0.960	0.960	0.970	0.920	0.960	3,976,329	3,772,441	0.9487	37.95	37.95	38.35	36.37	37.95	100,588	37.504	2.13%
2007-06-18	0	0.940	0.930	0.940	0.860	0.960	10,267,071	9,326,954	0.9084	37.16	36.76	37.16	34.00	37.95	259,722	35.911	8.05%
2007-06-15	0	0.870	0.860	0.870	0.840	0.920	8,590,262	7,510,305	0.8743	34.39	34.00	34.39	33.21	36.37	217,305	34.561	-2.25%
2007-06-14	0	0.890	0.890	0.910	0.860	1.000	25,727,621	24,055,479	0.9350	35.18	35.18	35.97	34.00	39.53	650,822	36.962	3.49%
2007-06-13	0	0.860	0.850	0.860	0.700	0.950	40,014,124	31,824,781	0.7953	34.00	33.60	34.00	27.67	37.55	1,012,223	31.440	26.47%
2007-06-12	1	-	-	-	-	-	0	0	-	26.88	-	-	-	-	0	-	0.00%
2007-06-11	1	0.680	0.680	0.690	0.650	0.750	12,775,787	8,852,979	0.6929	26.88	26.88	27.28	25.70	29.65	323,184	27.393	15.25%
2007-06-08	0	0.590	0.580	0.600	0.540	0.630	14,016,143	8,199,826	0.5850	23.32	22.93	23.72	21.35	24.90	354,561	23.127	9.26%
2007-06-07	0	0.540	0.540	0.550	0.480	0.560	8,752,706	4,661,748	0.5326	21.35	21.35	21.74	18.97	22.14	221,414	21.054	10.20%
2007-06-06	0	0.490	0.485	0.490	0.475	0.500	2,435,878	1,188,329	0.4878	19.37	19.17	19.37	18.78	19.77	61,620	19.285	2.08%
2007-06-05	0	0.480	0.480	0.485	0.460	0.490	4,553,763	2,129,043	0.4675	18.97	18.97	19.17	18.18	19.37	115,195	18.482	0.00%
2007-06-04	0	0.480	0.475	0.480	0.470	0.500	4,581,350	2,243,710	0.4897	18.97	18.78	18.97	18.58	19.77	115,893	19.360	-2.04%
2007-06-01	0	0.490	0.485	0.490	0.485	0.530	6,533,600	3,261,582	0.4992	19.37	19.17	19.37	19.17	20.95	165,278	19.734	0.00%
2007-05-31	0	0.490	0.480	0.490	0.480	0.510	4,723,787	2,319,577	0.4910	19.37	18.97	19.37	18.97	20.16	119,496	19.411	2.08%
2007-05-30	0	0.480	0.475	0.485	0.470	0.500	5,963,706	2,894,416	0.4853	18.97	18.78	19.17	18.58	19.77	150,862	19.186	-4.00%
2007-05-29	0	0.500	0.500	0.510	0.500	0.590	12,374,950	6,700,042	0.5414	19.77	19.77	20.16	19.77	23.32	313,045	21.403	-3.85%
2007-05-28	0	0.520	0.510	0.520	0.450	0.540	10,397,368	5,280,151	0.5078	20.56	20.16	20.56	17.79	21.35	263,018	20.075	15.56%
2007-05-25	0	0.450	0.450	0.455	0.435	0.455	1,286,250	578,308	0.4496	17.79	17.79	17.99	17.20	17.99	32,538	17.773	-2.17%
2007-05-23	0	0.460	0.440	0.460	0.440	0.460	2,874,531	1,281,078	0.4457	18.18	17.39	18.18	17.39	18.18	72,716	17.618	4.55%
2007-05-22	0	0.440	0.440	0.445	0.435	0.460	4,218,800	1,876,024	0.4447	17.39	17.39	17.59	17.20	18.18	106,721	17.579	-1.12%
2007-05-21	0	0.445	0.440	0.445	0.400	0.490	6,694,740	2,946,598	0.4401	17.59	17.39	17.59	15.81	19.37	169,354	17.399	12.66%
2007-05-18	1	-	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	15.61	-	-	-	-	0	-	0.00%
2007-05-10	0	0.395	0.395	0.400	0.395	0.400	2,033,050	808,183	0.3975	15.61	15.61	15.81	15.61	15.81	51,429	15.714	-2.47%
2007-05-09	0	0.405	0.400	0.405	0.390	0.405	5,207,013	2,081,137	0.3997	16.01	15.81	16.01	15.42	16.01	131,720	15.800	0.00%
2007-05-08	0	0.405	0.405	0.410	0.400	0.410	2,040,225	827,590	0.4056	16.01	16.01	16.21	15.81	16.21	51,611	16.035	-2.41%
2007-05-07	0	0.415	0.405	0.410	0.395	0.415	4,592,812	1,851,429	0.4031	16.41	16.01	16.21	15.61	16.41	116,183	15.935	5.06%
2007-05-04	0	0.395	0.395	0.400	0.395	0.400	3,301,512	1,309,494	0.3966	15.61	15.61	15.81	15.61	15.81	83,517	15.679	1.28%
2007-05-03	0	0.390	0.390	0.395	0.385	0.390	2,014,650	784,813	0.3896	15.42	15.42	15.61	15.22	15.42	50,964	15.399	0.00%
2007-05-02	0	0.390	0.390	0.395	0.385	0.395	2,067,125	810,834	0.3923	15.42	15.42	15.61	15.22	15.61	52,291	15.506	-2.50%
2007-04-30	0	0.400	0.395	0.400	0.390	0.400	2,113,000	837,130	0.3962	15.81	15.61	15.81	15.42	15.81	53,452	15.661	1.27%
2007-04-27	0	0.395	0.385	0.395	0.385	0.395	2,068,875	807,869	0.3905	15.61	15.22	15.61	15.22	15.61	52,336	15.436	1.28%
2007-04-26	0	0.390	0.385	0.395	0.380	0.395	2,094,538	813,141	0.3882	15.42	15.22	15.61	15.02	15.61	52,985	15.347	0.00%
2007-04-25	0	0.390	0.385	0.395	0.385	0.415	2,472,899	986,450	0.3989	15.42	15.22	15.61	15.22	16.41	62,556	15.769	-4.88%
2007-04-24	0	0.410	0.405	0.410	0.410	0.420	5,727,325	2,353,560	0.4109	16.21	16.01	16.21	16.21	16.60	144,882	16.245	-1.20%
2007-04-23	0	0.415	0.410	0.425	0.410	0.450	4,940,362	2,122,604	0.4296	16.41	16.21	16.80	16.21	17.79	124,975	16.984	-3.49%
2007-04-20	0	0.430	0.415	0.430	0.380	0.430	7,834,512	3,244,138	0.4141	17.00	16.41	17.00	15.02	17.00	198,187	16.369	10.26%
2007-04-19	0	0.390	0.390	0.395	0.350	0.390	2,910,400	1,056,169	0.3629	15.42	15.42	15.61	13.84	15.42	73,623	14.346	8.33%
2007-04-18	0	0.360	0.355	0.360	0.355	0.365	2,153,113	772,682	0.3589	14.23	14.03	14.23	14.03	14.43	54,467	14.186	0.00%
2007-04-17	0	0.360	0.360	0.370	0.355	0.370	2,161,200	781,258	0.3615	14.23	14.23	14.63	14.03	14.63	54,671	14.290	-1.37%
2007-04-16	0	0.365	0.365	0.370	0.355	0.370	3,380,131	1,226,646	0.3629	14.43	14.43	14.63	14.03	14.63	85,506	14.346	4.29%
2007-04-13	0	0.350	0.350	0.355	0.345	0.355	2,351,450	829,290	0.3527	13.84	13.84	14.03	13.64	14.03	59,484	13.941	0.00%
2007-04-12	0	0.350	0.345	0.350	0.345	0.355	2,043,628	716,897	0.3508	13.84	13.64	13.84	13.64	14.03	51,697	13.867	0.00%
2007-04-11	0	0.350	0.350	0.355	0.350	0.360	2,482,625	879,244	0.3542	13.84	13.84	14.03	13.84	14.23	62,802	14.000	-1.41%
2007-04-10	0	0.355	0.355	0.360	0.350	0.355	2,077,300	735,744	0.3542	14.03	14.03	14.23	13.84	14.03	52,549	14.001	1.43%
2007-04-04	0	0.350	0.350	0.355	0.345	0.360	2,659,687	935,407	0.3517	13.84	13.84	14.03	13.64	14.23	67,281	13.903	2.94%
2007-04-03	0	0.340	0.340	0.345	0.340	0.345	2,033,625	695,406	0.3420	13.44	13.44	13.64	13.44	13.64	51,444	13.518	0.00%
2007-04-02	0	0.340	0.340	0.345	0.340	0.350	2,045,500	698,530	0.3415	13.44	13.44	13.64	13.44	13.84	51,744	13.500	1.49%
2007-03-30	0	0.335	0.335	0.340	0.325	0.345	4,981,124	1,665,902	0.3344	13.24	13.24	13.44	12.85	13.64	126,006	13.221	-1.47%
2007-03-29	0	0.340	0.340	0.345	0.340	0.345	2,349,625	805,106	0.3427	13.44	13.44	13.64	13.44	13.64	59,438	13.545	0.00%
2007-03-28	0	0.340	0.340	0.350	0.340	0.350	2,217,750	764,518	0.3447	13.44	13.44	13.84	13.44	13.84	56,102	13.627	-1.45%
2007-03-27	0	0.345	0.340	0.350	0.345	0.355	2,694,936	932,602	0.3461	13.64	13.44	13.84	13.64	14.03	68,173	13.680	-1.43%
2007-03-26	0	0.350	0.350	0.355	0.345	0.355	2,248,625	789,116	0.3509	13.84	13.84	14.03	13.64	14.03	56,883	13.873	1.45%
2007-03-23	0	0.345	0.345	0.350	0.345	0.360	2,288,914	804,377	0.3514	13.64	13.64	13.84	13.64	14.23	57,902	13.892	-1.43%
2007-03-22	0	0.350	0.345	0.350	0.350	0.370	2,614,100	935,296	0.3578	13.84	13.64	13.84	13.84	14.63	66,128	14.144	-1.41%
2007-03-21	0	0.355	0.350	0.360	0.335	0.370	6,502,187	2,294,690	0.3529	14.03	13.84	14.23	13.24	14.63	164,483	13.951	7.58%
2007-03-20	0	0.330	0.330	0.340	0.330	0.340	2,151,012	723,244	0.3362	13.05	13.05	13.44	13.05	13.44	54,413	13.292	-1.49%
2007-03-19	0	0.335	0.335	0.340	0.330	0.335	2,057,462	683,134	0.3320	13.24	13.24	13.44	13.05	13.24	52,047	13.125	0.00%
2007-03-16	0	0.335	0.320	0.335	0.320	0.350	3,847,000	1,293,030	0.3361	13.24	12.65	13.24	12.65	13.84	97,316	13.287	-4.29%
2007-03-15	0	0.350	0.345	0.350	0.305	0.355	5,676,588	1,874,611	0.3302	13.84	13.64	13.84	12.06	14.03	143,599	13.055	14.75%
2007-03-14	0	0.305	0.305	0.310	0.295	0.305	2,052,750	622,634	0.3033	12.06	12.06	12.25	11.66	12.06	51,928	11.990	-1.61%
2007-03-13	0	0.310	0.305	0.310	0.305	0.310	2,007,350	622,061	0.3099	12.25	12.06	12.25	12.06	12.25	50,779	12.250	-1.59%
2007-03-12	0	0.315	0.310	0.315	0.305	0.315	2,007,750	623,348	0.3105	12.45	12.25	12.45	12.06	12.45	50,789	12.273	0.00%
2007-03-09	0	0.315	0.305	0.315	0.305	0.315	2,052,000	634,160	0.3090	12.45	12.06	12.45	12.06	12.45	51,909	12.217	3.28%
2007-03-08	0	0.305	0.300	0.305	0.295	0.305	2,058,000	622,030	0.3022	12.06	11.86	12.06	11.66	12.06	52,060	11.948	0.00%
2007-03-07	0	0.305	0.300	0.310	0.300	0.305	2,324,350	701,666	0.3019	12.06	11.86	12.25	11.86	12.06	58,798	11.933	-1.61%
2007-03-06	0	0.310	0.300	0.310	0.305	0.310	2,001,700	612,981	0.3062	12.25	11.86	12.25	12.06	12.25	50,636	12.106	1.64%
2007-03-05	0	0.305	0.305	0.310	0.295	0.305	2,926,500	886,175	0.3028	12.06	12.06	12.25	11.66	12.06	74,031	11.970	-3.17%
2007-03-02	0	0.315	0.305	0.315	0.310	0.325	2,634,125	828,345	0.3145	12.45	12.06	12.45	12.25	12.85	66,634	12.431	-1.56%
2007-03-01	0	0.320	0.315	0.320	0.315	0.325	2,062,600	657,260	0.3187	12.65	12.45	12.65	12.45	12.85	52,177	12.597	-3.03%
2007-02-28	0	0.330	0.320	0.335	0.305	0.335	2,439,252	788,233	0.3231	13.05	12.65	13.24	12.06	13.24	61,705	12.774	-4.35%
2007-02-27	0	0.345	0.335	0.345	0.335	0.345	2,340,000	800,400	0.3421	13.64	13.24	13.64	13.24	13.64	59,194	13.522	-1.43%
2007-02-26	0	0.350	0.345	0.350	0.345	0.350	2,447,000	848,270	0.3467	13.84	13.64	13.84	13.64	13.84	61,901	13.704	0.00%
2007-02-23	0	0.350	0.345	0.350	0.345	0.355	3,186,062	1,115,491	0.3501	13.84	13.64	13.84	13.64	14.03	80,597	13.840	0.00%
2007-02-22	0	0.350	0.350	0.355	0.345	0.350	2,637,625	917,121	0.3477	13.84	13.84	14.03	13.64	13.84	66,723	13.745	0.00%
2007-02-21	0	0.350	0.345	0.350	0.345	0.355	2,387,650	834,385	0.3495	13.84	13.64	13.84	13.64	14.03	60,400	13.814	1.45%
2007-02-16	0	0.345	0.340	0.345	0.335	0.345	4,101,700	1,393,985	0.3399	13.64	13.44	13.64	13.24	13.64	103,759	13.435	1.47%
2007-02-15	0	0.340	0.335	0.340	0.325	0.340	3,330,500	1,104,225	0.3315	13.44	13.24	13.44	12.85	13.44	84,250	13.106	3.03%
2007-02-14	0	0.330	0.325	0.330	0.325	0.330	2,066,125	677,439	0.3279	13.05	12.85	13.05	12.85	13.05	52,266	12.961	0.00%
2007-02-13	0	0.330	0.325	0.330	0.320	0.335	2,101,150	684,199	0.3256	13.05	12.85	13.05	12.65	13.24	53,152	12.872	-1.49%
2007-02-12	0	0.335	0.325	0.335	0.320	0.335	3,724,250	1,221,774	0.3281	13.24	12.85	13.24	12.65	13.24	94,211	12.968	3.08%
2007-02-09	0	0.325	0.320	0.325	0.315	0.325	2,604,412	832,741	0.3197	12.85	12.65	12.85	12.45	12.85	65,883	12.640	0.00%
2007-02-08	0	0.325	0.320	0.325	0.320	0.330	2,865,350	923,395	0.3223	12.85	12.65	12.85	12.65	13.05	72,484	12.739	0.00%
2007-02-07	0	0.325	0.325	0.330	0.305	0.330	3,544,512	1,126,058	0.3177	12.85	12.85	13.05	12.06	13.05	89,664	12.559	3.17%
2007-02-06	0	0.315	0.310	0.315	0.310	0.315	2,058,786	639,528	0.3106	12.45	12.25	12.45	12.25	12.45	52,080	12.280	1.61%
2007-02-05	0	0.310	0.310	0.315	0.305	0.315	2,066,325	642,617	0.3110	12.25	12.25	12.45	12.06	12.45	52,271	12.294	0.00%
2007-02-02	0	0.310	0.310	0.315	0.305	0.310	2,504,472	776,015	0.3099	12.25	12.25	12.45	12.06	12.25	63,355	12.249	0.00%
2007-02-01	0	0.310	0.305	0.310	0.305	0.310	2,140,000	662,890	0.3098	12.25	12.06	12.25	12.06	12.25	54,135	12.245	0.00%
2007-01-31	0	0.310	0.310	0.315	0.305	0.315	2,440,530	757,574	0.3104	12.25	12.25	12.45	12.06	12.45	61,737	12.271	0.00%
2007-01-30	0	0.310	0.310	0.315	0.310	0.315	2,070,500	643,435	0.3108	12.25	12.25	12.45	12.25	12.45	52,377	12.285	-1.59%
2007-01-29	0	0.315	0.310	0.315	0.305	0.315	2,096,887	650,753	0.3103	12.45	12.25	12.45	12.06	12.45	53,044	12.268	1.61%
2007-01-26	0	0.310	0.310	0.315	0.305	0.310	2,083,375	643,768	0.3090	12.25	12.25	12.45	12.06	12.25	52,702	12.215	-1.59%
2007-01-25	0	0.315	0.315	0.320	0.310	0.315	2,519,835	792,586	0.3145	12.45	12.45	12.65	12.25	12.45	63,743	12.434	0.00%
2007-01-24	0	0.315	0.310	0.315	0.305	0.315	2,181,187	674,200	0.3091	12.45	12.25	12.45	12.06	12.45	55,177	12.219	1.61%
2007-01-23	0	0.310	0.310	0.315	0.305	0.315	2,086,821	649,270	0.3111	12.25	12.25	12.45	12.06	12.45	52,790	12.299	-1.59%
2007-01-22	0	0.315	0.305	0.315	0.305	0.315	2,106,687	661,308	0.3139	12.45	12.06	12.45	12.06	12.45	53,292	12.409	3.28%
2007-01-19	0	0.305	0.305	0.310	0.305	0.320	3,787,550	1,183,801	0.3126	12.06	12.06	12.25	12.06	12.65	95,812	12.355	-1.61%
2007-01-18	0	0.310	0.310	0.320	0.310	0.325	4,297,013	1,364,276	0.3175	12.25	12.25	12.65	12.25	12.85	108,700	12.551	-7.46%
2007-01-17	0	0.335	0.325	0.335	0.320	0.335	3,282,187	1,070,263	0.3261	13.24	12.85	13.24	12.65	13.24	83,028	12.890	3.08%
2007-01-16	0	0.325	0.320	0.330	0.315	0.325	2,520,737	810,593	0.3216	12.85	12.65	13.05	12.45	12.85	63,766	12.712	1.56%
2007-01-15	0	0.320	0.320	0.325	0.315	0.320	2,507,750	802,035	0.3198	12.65	12.65	12.85	12.45	12.65	63,438	12.643	1.59%
2007-01-12	0	0.315	0.315	0.320	0.310	0.315	2,224,500	700,700	0.3150	12.45	12.45	12.65	12.25	12.45	56,272	12.452	0.00%
2007-01-11	0	0.315	0.315	0.320	0.315	0.320	3,821,427	1,205,184	0.3154	12.45	12.45	12.65	12.45	12.65	96,669	12.467	-1.56%
2007-01-10	0	0.320	0.310	0.320	0.305	0.320	2,479,687	780,282	0.3147	12.65	12.25	12.65	12.06	12.65	62,728	12.439	1.59%
2007-01-09	0	0.315	0.310	0.315	0.310	0.320	4,674,500	1,467,335	0.3139	12.45	12.25	12.45	12.25	12.65	118,249	12.409	-1.56%
2007-01-08	0	0.320	0.315	0.320	0.320	0.330	1,800,087	581,856	0.3232	12.65	12.45	12.65	12.65	13.05	45,536	12.778	-3.03%
2007-01-05	0	0.330	0.325	0.330	0.325	0.330	2,008,125	661,688	0.3295	13.05	12.85	13.05	12.85	13.05	50,799	13.026	1.54%
2007-01-04	0	0.325	0.325	0.335	0.325	0.340	2,100,438	698,111	0.3324	12.85	12.85	13.24	12.85	13.44	53,134	13.139	-4.41%
2007-01-03	0	0.340	0.335	0.340	0.335	0.340	3,148,400	1,061,674	0.3372	13.44	13.24	13.44	13.24	13.44	79,644	13.330	0.00%
2007-01-02	0	0.340	0.335	0.340	0.330	0.340	3,113,479	1,040,626	0.3342	13.44	13.24	13.44	13.05	13.44	78,761	13.213	1.49%
2006-12-29	0	0.335	0.335	0.340	0.335	0.340	2,820,944	952,395	0.3376	13.24	13.24	13.44	13.24	13.44	71,360	13.346	0.00%
2006-12-28	0	0.335	0.335	0.340	0.335	0.355	3,252,800	1,109,211	0.3410	13.24	13.24	13.44	13.24	14.03	82,285	13.480	0.00%
2006-12-27	0	0.335	0.330	0.335	0.330	0.340	2,669,000	892,124	0.3343	13.24	13.05	13.24	13.05	13.44	67,517	13.213	-1.47%
2006-12-22	0	0.340	0.335	0.340	0.335	0.340	2,389,811	806,890	0.3376	13.44	13.24	13.44	13.24	13.44	60,454	13.347	1.49%
2006-12-21	0	0.335	0.335	0.340	0.325	0.345	2,946,669	994,425	0.3375	13.24	13.24	13.44	12.85	13.64	74,541	13.341	1.52%
2006-12-20	0	0.330	0.330	0.340	0.295	0.350	14,497,889	4,679,878	0.3228	13.05	13.05	13.44	11.66	13.84	366,748	12.760	11.86%
2006-12-19	0	0.295	0.290	0.295	0.290	0.295	2,219,049	650,718	0.2932	11.66	11.46	11.66	11.46	11.66	56,134	11.592	0.00%
2006-12-18	0	0.295	0.290	0.295	0.285	0.295	3,027,187	880,391	0.2908	11.66	11.46	11.66	11.27	11.66	76,578	11.497	1.72%
2006-12-15	0	0.290	0.285	0.290	0.285	0.290	2,203,500	638,905	0.2900	11.46	11.27	11.46	11.27	11.46	55,741	11.462	0.00%
2006-12-14	0	0.290	0.285	0.290	0.285	0.290	2,210,500	638,323	0.2888	11.46	11.27	11.46	11.27	11.46	55,918	11.415	0.00%
2006-12-13	0	0.290	0.285	0.290	0.285	0.295	2,006,125	580,504	0.2894	11.46	11.27	11.46	11.27	11.66	50,748	11.439	-1.69%
2006-12-12	0	0.295	0.290	0.295	0.280	0.300	4,440,839	1,286,712	0.2897	11.66	11.46	11.66	11.07	11.86	112,338	11.454	5.36%
2006-12-11	0	0.280	0.280	0.285	0.280	0.285	2,705,250	770,154	0.2847	11.07	11.07	11.27	11.07	11.27	68,434	11.254	-1.75%
2006-12-08	0	0.285	0.280	0.285	0.280	0.285	7,328,487	2,082,387	0.2841	11.27	11.07	11.27	11.07	11.27	185,386	11.233	0.00%
2006-12-07	0	0.285	0.280	0.285	0.280	0.285	2,001,600	564,406	0.2820	11.27	11.07	11.27	11.07	11.27	50,634	11.147	1.79%
2006-12-06	0	0.280	0.280	0.285	0.280	0.285	2,192,000	624,000	0.2847	11.07	11.07	11.27	11.07	11.27	55,450	11.253	0.00%
2006-12-05	0	0.280	0.280	0.285	0.280	0.285	2,383,500	676,170	0.2837	11.07	11.07	11.27	11.07	11.27	60,295	11.214	0.00%
2006-12-04	0	0.280	0.280	0.285	0.280	0.285	2,151,037	609,980	0.2836	11.07	11.07	11.27	11.07	11.27	54,414	11.210	-1.75%
2006-12-01	0	0.285	0.280	0.285	0.280	0.285	2,008,337	571,945	0.2848	11.27	11.07	11.27	11.07	11.27	50,804	11.258	0.00%
2006-11-30	0	0.285	0.280	0.285	0.280	0.285	785,375	222,534	0.2833	11.27	11.07	11.27	11.07	11.27	19,867	11.201	1.79%
2006-11-29	0	0.280	0.280	0.285	0.280	0.285	762,465	216,190	0.2835	11.07	11.07	11.27	11.07	11.27	19,288	11.209	0.00%
2006-11-28	0	0.280	0.280	0.285	0.280	0.285	505,502	143,996	0.2849	11.07	11.07	11.27	11.07	11.27	12,787	11.261	-3.45%
2006-11-27	0	0.290	0.285	0.290	0.285	0.290	923,975	266,586	0.2885	11.46	11.27	11.46	11.27	11.46	23,373	11.406	1.75%
2006-11-24	0	0.285	0.285	0.290	0.285	0.290	1,126,040	325,409	0.2890	11.27	11.27	11.46	11.27	11.46	28,485	11.424	-1.72%
2006-11-23	0	0.290	0.285	0.290	0.280	0.290	29,542,387	8,564,487	0.2899	11.46	11.27	11.46	11.07	11.46	747,323	11.460	1.75%
2006-11-22	0	0.285	0.285	0.290	0.280	0.285	1,560,696	444,553	0.2848	11.27	11.27	11.46	11.07	11.27	39,480	11.260	0.00%
2006-11-21	0	0.285	0.280	0.285	0.280	0.290	876,316	249,125	0.2843	11.27	11.07	11.27	11.07	11.46	22,168	11.238	0.00%
2006-11-20	0	0.285	0.280	0.285	0.280	0.290	2,756,655	789,069	0.2862	11.27	11.07	11.27	11.07	11.46	69,734	11.315	0.00%
2006-11-17	0	0.285	0.285	0.290	0.280	0.295	5,334,677	1,528,664	0.2866	11.27	11.27	11.46	11.07	11.66	134,949	11.328	-8.06%
2006-11-16	0	0.310	0.305	0.310	0.300	0.315	1,213,187	369,244	0.3044	12.25	12.06	12.25	11.86	12.45	30,690	12.032	-4.62%
2006-11-15	0	0.325	0.320	0.325	0.315	0.330	621,125	199,148	0.3206	12.85	12.65	12.85	12.45	13.05	15,712	12.675	0.00%
2006-11-14	0	0.325	0.310	0.325	0.310	0.325	477,600	152,435	0.3192	12.85	12.25	12.85	12.25	12.85	12,082	12.617	0.00%
2006-11-13	0	0.325	0.320	0.325	0.320	0.335	489,425	159,864	0.3266	12.85	12.65	12.85	12.65	13.24	12,381	12.912	-1.52%
2006-11-10	0	0.330	0.320	0.335	0.320	0.330	121,037	39,000	0.3222	13.05	12.65	13.24	12.65	13.05	3,062	12.737	1.54%
2006-11-09	0	0.325	0.325	0.330	0.315	0.330	695,475	226,668	0.3259	12.85	12.85	13.05	12.45	13.05	17,593	12.884	1.56%
2006-11-08	0	0.320	0.310	0.320	0.305	0.320	611,350	191,691	0.3136	12.65	12.25	12.65	12.06	12.65	15,465	12.395	0.00%
2006-11-07	0	0.320	0.315	0.320	0.300	0.325	747,349	236,905	0.3170	12.65	12.45	12.65	11.86	12.85	18,905	12.531	0.00%
2006-11-06	0	0.320	0.320	0.330	0.300	0.320	433,650	132,118	0.3047	12.65	12.65	13.05	11.86	12.65	10,970	12.044	0.00%
2006-11-03	0	0.320	0.320	0.325	0.305	0.325	808,275	258,434	0.3197	12.65	12.65	12.85	12.06	12.85	20,447	12.639	-3.03%
2006-11-02	0	0.330	0.330	0.340	0.305	0.345	600,789	197,105	0.3281	13.05	13.05	13.44	12.06	13.64	15,198	12.969	-2.94%
2006-11-01	0	0.340	0.340	0.345	0.320	0.350	341,150	114,710	0.3362	13.44	13.44	13.64	12.65	13.84	8,630	13.292	-1.45%
2006-10-31	0	0.345	0.325	0.350	0.320	0.345	216,874	73,122	0.3372	13.64	12.85	13.84	12.65	13.64	5,486	13.328	1.47%
2006-10-27	0	0.340	0.325	0.340	0.320	0.340	378,312	126,217	0.3336	13.44	12.85	13.44	12.65	13.44	9,570	13.189	1.49%
2006-10-26	0	0.335	0.320	0.335	0.320	0.335	117,875	39,192	0.3325	13.24	12.65	13.24	12.65	13.24	2,982	13.144	0.00%
2006-10-25	0	0.335	0.335	0.340	0.320	0.335	136,000	45,199	0.3323	13.24	13.24	13.44	12.65	13.24	3,440	13.138	-2.90%
2006-10-24	0	0.345	0.345	0.350	0.320	0.345	1,657,750	563,688	0.3400	13.64	13.64	13.84	12.65	13.64	41,935	13.442	3.50%
2006-10-23	0	0.360	0.350	0.360	0.345	0.365	1,128,313	406,374	0.3602	13.18	12.81	13.18	12.63	13.36	30,826	13.183	-1.37%
2006-10-20	0	0.365	0.350	0.365	0.340	0.370	589,362	212,037	0.3598	13.36	12.81	13.36	12.44	13.54	16,102	13.169	1.39%
2006-10-19	0	0.360	0.355	0.360	0.340	0.360	514,850	179,297	0.3483	13.18	12.99	13.18	12.44	13.18	14,066	12.747	-1.37%
2006-10-18	0	0.365	0.335	0.365	0.335	0.370	218,700	79,399	0.3630	13.36	12.26	13.36	12.26	13.54	5,975	13.289	0.00%
2006-10-17	0	0.365	0.355	0.370	0.355	0.370	775,200	280,878	0.3623	13.36	12.99	13.54	12.99	13.54	21,179	13.262	-3.95%
2006-10-16	0	0.380	0.365	0.380	0.350	0.380	392,224	143,567	0.3660	13.91	13.36	13.91	12.81	13.91	10,716	13.398	2.70%
2006-10-13	0	0.370	0.380	0.390	0.350	0.400	964,412	366,933	0.3805	13.54	13.91	14.28	12.81	14.64	26,348	13.926	2.78%
2006-10-12	0	0.360	0.350	0.360	0.315	0.365	725,575	253,954	0.3500	13.18	12.81	13.18	11.53	13.36	19,823	12.811	-6.49%
2006-10-11	1	-	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2006-10-09	0	0.385	0.385	0.400	0.380	0.385	115,625	44,409	0.3841	14.09	14.09	14.64	13.91	14.09	3,159	14.058	-3.75%
2006-10-06	0	0.400	0.390	0.410	0.385	0.420	638,975	258,068	0.4039	14.64	14.28	15.01	14.09	15.37	17,457	14.783	-2.44%
2006-10-05	0	0.410	0.390	0.410	0.370	0.410	162,500	64,668	0.3980	15.01	14.28	15.01	13.54	15.01	4,440	14.566	7.89%
2006-10-04	0	0.380	0.380	0.420	0.380	0.385	242,750	93,161	0.3838	13.91	13.91	15.37	13.91	14.09	6,632	14.047	-10.59%
2006-10-03	0	0.425	0.385	0.430	0.420	0.425	526,987	223,635	0.4244	15.56	14.09	15.74	15.37	15.56	14,397	15.533	3.66%
2006-09-29	0	0.410	0.380	0.410	0.420	0.430	506,762	215,816	0.4259	15.01	13.91	15.01	15.37	15.74	13,845	15.588	-3.53%
2006-09-28	0	0.425	0.380	0.430	0.380	0.425	177,875	70,404	0.3958	15.56	13.91	15.74	13.91	15.56	4,860	14.488	6.25%
2006-09-27	0	0.400	0.400	0.425	0.385	0.400	26,400	10,324	0.3911	14.64	14.64	15.56	14.09	14.64	721	14.314	-5.88%
2006-09-26	0	0.425	0.375	0.425	0.365	0.425	530,505	213,632	0.4027	15.56	13.73	15.56	13.36	15.56	14,494	14.740	0.00%
2006-09-25	0	0.425	0.370	0.425	0.355	0.425	1,411,700	594,161	0.4209	15.56	13.54	15.56	12.99	15.56	38,568	15.405	1.19%
2006-09-22	0	0.420	0.380	0.425	0.380	0.425	195,875	82,353	0.4204	15.37	13.91	15.56	13.91	15.56	5,351	15.389	-2.33%
2006-09-21	0	0.430	0.370	0.430	0.350	0.430	1,092,800	417,872	0.3824	15.74	13.54	15.74	12.81	15.74	29,856	13.996	7.50%
2006-09-20	0	0.400	0.350	0.420	0.370	0.400	511,650	202,212	0.3952	14.64	12.81	15.37	13.54	14.64	13,978	14.466	5.26%
2006-09-19	0	0.380	0.380	0.385	0.330	0.355	506,837	179,775	0.3547	13.91	13.91	14.09	12.08	12.99	13,847	12.983	-3.80%
2006-09-18	0	0.395	0.350	0.395	0.380	0.400	424,600	163,526	0.3851	14.46	12.81	14.46	13.91	14.64	11,600	14.097	9.72%
2006-09-15	0	0.360	0.360	0.380	0.350	0.370	540,000	194,900	0.3609	13.18	13.18	13.91	12.81	13.54	14,753	13.211	7.46%
2006-09-14	0	0.335	0.330	0.360	0.330	0.335	37,950	12,638	0.3330	12.26	12.08	13.18	12.08	12.26	1,037	12.189	1.52%
2006-09-13	0	0.330	0.330	-	0.320	0.330	519,000	168,670	0.3250	12.08	12.08	-	11.71	12.08	14,179	11.896	0.00%
2006-09-12	0	0.330	0.330	0.345	0.330	0.330	507,800	167,458	0.3298	12.08	12.08	12.63	12.08	12.08	13,873	12.071	-4.35%
2006-09-11	0	0.345	0.340	0.350	0.340	0.345	121,837	41,865	0.3436	12.63	12.44	12.81	12.44	12.63	3,329	12.577	4.55%
2006-09-08	0	0.330	0.330	0.370	0.330	0.340	506,725	172,178	0.3398	12.08	12.08	13.54	12.08	12.44	13,844	12.437	-2.94%
2006-09-07	0	0.340	0.340	0.400	0.330	0.330	200,125	66,039	0.3300	12.44	12.44	14.64	12.08	12.08	5,467	12.078	3.03%
2006-09-06	0	0.330	0.330	0.360	0.330	0.340	12,750	4,219	0.3309	12.08	12.08	13.18	12.08	12.44	348	12.112	-2.94%
2006-09-05	0	0.340	0.320	0.350	0.340	0.360	169,500	58,040	0.3424	12.44	11.71	12.81	12.44	13.18	4,631	12.533	-8.11%
2006-09-04	0	0.370	0.370	0.390	0.370	0.370	351,289	129,911	0.3698	13.54	13.54	14.28	13.54	13.54	9,597	13.536	2.78%
2006-09-01	0	0.360	0.360	0.370	0.360	0.380	169,000	61,210	0.3622	13.18	13.18	13.54	13.18	13.91	4,617	13.257	-2.70%
2006-08-31	0	0.370	0.365	0.370	0.315	0.375	566,500	191,303	0.3377	13.54	13.36	13.54	11.53	13.73	15,477	12.360	-2.63%
2006-08-30	0	0.380	0.380	0.400	0.380	0.390	508,450	194,081	0.3817	13.91	13.91	14.64	13.91	14.28	13,891	13.972	-5.00%
2006-08-29	0	0.400	0.350	0.400	-	-	3,750	1,190	0.3173	14.64	12.81	14.64	-	-	102	11.615	-4.76%
2006-08-28	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	15.37	-	-	-	-	0	-	0.00%
2006-08-10	0	0.420	0.400	0.420	0.400	0.420	119,562	49,821	0.4167	15.37	14.64	15.37	14.64	15.37	3,266	15.252	0.00%
2006-08-09	0	0.420	0.405	0.425	0.400	0.425	370,700	154,657	0.4172	15.37	14.82	15.56	14.64	15.56	10,128	15.271	0.00%
2006-08-08	0	0.420	0.410	0.420	0.400	0.425	363,812	153,509	0.4219	15.37	15.01	15.37	14.64	15.56	9,939	15.444	0.00%
2006-08-07	0	0.420	0.400	0.420	0.380	0.420	507,875	212,373	0.4182	15.37	14.64	15.37	13.91	15.37	13,875	15.306	1.20%
2006-08-04	0	0.415	0.410	0.420	0.400	0.420	1,118,688	461,990	0.4130	15.19	15.01	15.37	14.64	15.37	30,563	15.116	-1.19%
2006-08-03	0	0.420	0.415	0.420	0.380	0.420	759,750	315,473	0.4152	15.37	15.19	15.37	13.91	15.37	20,757	15.199	1.20%
2006-08-02	0	0.415	0.415	0.420	0.370	0.420	1,028,700	425,037	0.4132	15.19	15.19	15.37	13.54	15.37	28,104	15.123	-1.19%
2006-08-01	0	0.420	0.415	0.420	0.380	0.420	1,012,024	417,742	0.4128	15.37	15.19	15.37	13.91	15.37	27,649	15.109	0.00%
2006-07-31	0	0.420	0.400	0.420	0.380	0.420	709,125	296,883	0.4187	15.37	14.64	15.37	13.91	15.37	19,374	15.324	0.00%
2006-07-28	0	0.420	0.400	0.420	0.380	0.430	1,950,000	819,378	0.4202	15.37	14.64	15.37	13.91	15.74	53,275	15.380	0.00%
2006-07-27	0	0.420	0.415	0.420	0.380	0.420	4,330,642	1,792,778	0.4140	15.37	15.19	15.37	13.91	15.37	118,315	15.153	0.00%
2006-07-26	0	0.420	0.360	0.425	0.400	0.425	2,123,725	874,461	0.4118	15.37	13.18	15.56	14.64	15.56	58,021	15.071	1.20%
2006-07-25	0	0.415	0.390	0.415	0.380	0.420	2,005,250	820,813	0.4093	15.19	14.28	15.19	13.91	15.37	54,784	14.983	-1.19%
2006-07-24	0	0.420	0.390	0.420	0.340	0.420	969,062	366,872	0.3786	15.37	14.28	15.37	12.44	15.37	26,475	13.857	16.67%
2006-07-21	0	0.360	0.310	0.360	0.310	0.360	629,350	220,263	0.3500	13.18	11.35	13.18	11.35	13.18	17,194	12.810	16.13%
2006-07-20	0	0.310	0.310	0.350	0.310	0.310	9,688	2,890	0.2983	11.35	11.35	12.81	11.35	11.35	265	10.919	-3.12%
2006-07-19	0	0.320	0.310	0.370	0.310	0.320	204,437	65,371	0.3198	11.71	11.35	13.54	11.35	11.71	5,585	11.704	3.23%
2006-07-18	0	0.310	0.310	0.370	0.310	0.310	10,575	3,227	0.3052	11.35	11.35	13.54	11.35	11.35	289	11.169	0.00%
2006-07-17	0	0.310	0.300	0.370	-	-	1,125	315	0.2800	11.35	10.98	13.54	-	-	31	10.249	0.00%
2006-07-14	0	0.310	0.310	0.370	0.300	0.360	737,625	252,601	0.3425	11.35	11.35	13.54	10.98	13.18	20,152	12.535	0.00%
2006-07-13	0	0.310	0.305	0.360	0.300	0.350	1,002,000	330,600	0.3299	11.35	11.16	13.18	10.98	12.81	27,375	12.077	-6.06%
2006-07-12	0	0.330	0.330	0.350	0.320	0.330	9,703	3,145	0.3241	12.08	12.08	12.81	11.71	12.08	265	11.864	0.00%
2006-07-11	0	0.330	0.330	0.360	0.330	0.330	9,625	3,104	0.3225	12.08	12.08	13.18	12.08	12.08	263	11.804	10.00%
2006-07-10	0	0.300	0.300	0.350	0.300	0.300	5,000	1,490	0.2980	10.98	10.98	12.81	10.98	10.98	137	10.908	-9.09%
2006-07-07	0	0.330	0.330	0.370	0.330	0.350	79,500	27,360	0.3442	12.08	12.08	13.54	12.08	12.81	2,172	12.597	-5.71%
2006-07-06	0	0.350	0.330	0.370	0.330	0.350	754,000	263,720	0.3498	12.81	12.08	13.54	12.08	12.81	20,600	12.802	9.38%
2006-07-05	0	0.320	0.300	0.350	0.300	0.320	60,000	18,600	0.3100	11.71	10.98	12.81	10.98	11.71	1,639	11.347	-3.03%
2006-07-04	0	0.330	0.330	0.340	0.300	0.350	433,750	150,899	0.3479	12.08	12.08	12.44	10.98	12.81	11,850	12.734	0.00%
2006-07-03	0	0.330	0.330	0.350	0.330	0.350	108,500	37,745	0.3479	12.08	12.08	12.81	12.08	12.81	2,964	12.733	-2.94%
2006-06-30	0	0.340	0.340	0.350	0.305	0.400	335,000	126,353	0.3772	12.44	12.44	12.81	11.16	14.64	9,152	13.806	13.33%
2006-06-29	0	0.300	0.300	0.380	-	-	1,500	428	0.2853	10.98	10.98	13.91	-	-	41	10.444	1.69%
2006-06-28	0	0.295	0.295	0.330	0.280	0.295	9,188	2,624	0.2856	10.80	10.80	12.08	10.25	10.80	251	10.453	-10.61%
2006-06-27	0	0.330	0.310	0.355	0.300	0.355	81,938	25,449	0.3106	12.08	11.35	12.99	10.98	12.99	2,239	11.368	10.00%
2006-06-26	0	0.300	0.300	0.400	0.300	0.300	8,300	2,438	0.2937	10.98	10.98	14.64	10.98	10.98	227	10.752	-4.76%
2006-06-23	0	0.315	0.315	0.390	-	-	2,544	673	0.2645	11.53	11.53	14.28	-	-	70	9.6830	5.00%
2006-06-22	0	0.300	0.270	0.390	-	-	0	0	-	10.98	9.883	14.28	-	-	0	-	0.00%
2006-06-21	0	0.300	0.300	0.390	-	-	250	61	0.2440	10.98	10.98	14.28	-	-	7	8.9311	0.00%
2006-06-20	0	0.300	0.300	0.385	0.300	0.310	311,000	93,400	0.3003	10.98	10.98	14.09	10.98	11.35	8,497	10.993	-6.25%
2006-06-19	0	0.320	0.305	0.390	-	-	62	16	0.2581	11.71	11.16	14.28	-	-	2	9.4459	0.00%
2006-06-16	0	0.320	0.315	0.380	-	-	250	75	0.3000	11.71	11.53	13.91	-	-	7	10.981	0.00%
2006-06-15	0	0.320	0.285	0.390	-	-	0	0	-	11.71	10.43	14.28	-	-	0	-	0.00%
2006-06-14	0	0.320	0.320	0.395	0.320	0.320	32,000	10,240	0.3200	11.71	11.71	14.46	11.71	11.71	874	11.713	-1.54%
2006-06-13	0	0.325	0.325	0.350	0.315	0.335	612,625	196,980	0.3215	11.90	11.90	12.81	11.53	12.26	16,737	11.769	-2.99%
2006-06-12	0	0.335	0.335	0.395	0.320	0.320	300,000	96,000	0.3200	12.26	12.26	14.46	11.71	11.71	8,196	11.713	0.00%
2006-06-09	0	0.335	0.335	0.350	0.330	0.335	440,000	147,200	0.3345	12.26	12.26	12.81	12.08	12.26	12,021	12.245	-4.29%
2006-06-08	0	0.350	0.350	0.400	0.350	0.350	32,025	11,168	0.3487	12.81	12.81	14.64	12.81	12.81	875	12.764	0.00%
2006-06-07	0	0.350	0.350	0.400	0.330	0.350	311,750	104,430	0.3350	12.81	12.81	14.64	12.08	12.81	8,517	12.261	0.00%
2006-06-06	0	0.350	0.350	0.400	0.350	0.350	15,312	5,340	0.3487	12.81	12.81	14.64	12.81	12.81	418	12.765	0.00%
2006-06-05	0	0.350	0.350	0.400	0.350	0.350	5,050	1,707	0.3380	12.81	12.81	14.64	12.81	12.81	138	12.372	0.00%
2006-06-02	0	0.350	0.350	0.400	0.350	0.360	308,475	110,917	0.3596	12.81	12.81	14.64	12.81	13.18	8,428	13.161	-7.89%
2006-06-01	0	0.380	0.360	0.400	0.380	0.380	32,000	12,160	0.3800	13.91	13.18	14.64	13.91	13.91	874	13.909	0.00%
2006-05-30	0	0.380	0.380	0.395	0.380	0.390	863,000	334,495	0.3876	13.91	13.91	14.46	13.91	14.28	23,577	14.187	-5.00%
2006-05-29	0	0.400	0.360	0.400	0.320	0.400	2,212,625	870,883	0.3936	14.64	13.18	14.64	11.71	14.64	60,450	14.407	25.00%
2006-05-26	0	0.320	0.320	0.380	0.320	0.320	9,487	2,984	0.3145	11.71	11.71	13.91	11.71	11.71	259	11.513	-5.88%
2006-05-25	0	0.340	0.340	0.380	0.340	0.340	6,550	2,216	0.3383	12.44	12.44	13.91	12.44	12.44	179	12.383	-1.45%
2006-05-24	0	0.345	0.345	0.380	0.335	0.345	30,687	10,540	0.3435	12.63	12.63	13.91	12.26	12.63	838	12.572	0.00%
2006-05-23	0	0.345	0.345	0.380	0.335	0.345	44,200	14,873	0.3365	12.63	12.63	13.91	12.26	12.63	1,208	12.317	-1.43%
2006-05-22	0	0.350	0.335	0.350	-	-	0	0	-	12.81	12.26	12.81	-	-	0	-	0.00%
2006-05-19	0	0.350	0.350	0.380	0.350	0.360	117,375	42,061	0.3583	12.81	12.81	13.91	12.81	13.18	3,207	13.116	-1.41%
2006-05-18	0	0.355	0.350	0.370	0.350	0.370	102,500	37,115	0.3621	12.99	12.81	13.54	12.81	13.54	2,800	13.254	-4.05%
2006-05-17	0	0.370	0.370	0.400	0.345	0.365	530,625	184,886	0.3484	13.54	13.54	14.64	12.63	13.36	14,497	12.754	1.37%
2006-05-16	0	0.365	0.365	0.400	0.365	0.380	150,125	55,584	0.3703	13.36	13.36	14.64	13.36	13.91	4,101	13.552	0.00%
2006-05-15	0	0.365	0.365	0.405	0.335	0.420	206,400	85,609	0.4148	13.36	13.36	14.82	12.26	15.37	5,639	15.182	-8.75%
2006-05-12	0	0.400	0.400	0.410	0.390	0.410	273,500	109,218	0.3993	14.64	14.64	15.01	14.28	15.01	7,472	14.617	1.27%
2006-05-11	0	0.395	0.395	0.410	0.385	0.400	285,312	111,675	0.3914	14.46	14.46	15.01	14.09	14.64	7,795	14.327	-3.66%
2006-05-10	0	0.410	0.410	0.415	0.390	0.430	1,994,275	826,741	0.4146	15.01	15.01	15.19	14.28	15.74	54,484	15.174	5.13%
2006-05-09	0	0.390	0.390	0.415	0.390	0.415	591,437	235,105	0.3975	14.28	14.28	15.19	14.28	15.19	16,158	14.550	-6.02%
2006-05-08	0	0.415	0.410	0.415	0.390	0.420	1,384,050	562,250	0.4062	15.19	15.01	15.19	14.28	15.37	37,813	14.869	-2.35%
2006-05-04	0	0.425	0.395	0.425	0.380	0.435	819,500	330,028	0.4027	15.56	14.46	15.56	13.91	15.92	22,389	14.741	-1.16%
2006-05-03	0	0.430	0.400	0.435	0.400	0.440	1,916,687	820,284	0.4280	15.74	14.64	15.92	14.64	16.11	52,365	15.665	2.38%
2006-05-02	0	0.420	0.390	0.420	0.400	0.420	664,000	276,215	0.4160	15.37	14.28	15.37	14.64	15.37	18,141	15.226	2.44%
2006-04-28	0	0.410	0.365	0.410	-	-	0	0	-	15.01	13.36	15.01	-	-	0	-	0.00%
2006-04-27	0	0.410	0.380	0.410	0.380	0.420	530,725	218,641	0.4120	15.01	13.91	15.01	13.91	15.37	14,500	15.079	-1.20%
2006-04-26	0	0.415	0.390	0.420	0.360	0.420	564,800	233,735	0.4138	15.19	14.28	15.37	13.18	15.37	15,431	15.148	6.41%
2006-04-25	0	0.390	0.390	0.395	0.380	0.420	383,625	155,574	0.4055	14.28	14.28	14.46	13.91	15.37	10,481	14.844	-2.50%
2006-04-24	0	0.400	0.380	0.400	0.380	0.400	148,000	57,168	0.3863	14.64	13.91	14.64	13.91	14.64	4,043	14.139	-4.76%
2006-04-21	0	0.420	0.400	0.420	0.380	0.420	2,955,100	1,202,614	0.4070	15.37	14.64	15.37	13.91	15.37	80,734	14.896	0.00%
2006-04-20	0	0.420	0.395	0.420	0.390	0.440	1,432,563	590,043	0.4119	15.37	14.46	15.37	14.28	16.11	39,138	15.076	0.00%
2006-04-19	0	0.420	0.400	0.420	0.380	0.440	1,900,812	771,055	0.4056	15.37	14.64	15.37	13.91	16.11	51,931	14.848	5.00%
2006-04-18	0	0.400	0.365	0.400	0.335	0.400	2,358,499	835,416	0.3542	14.64	13.36	14.64	12.26	14.64	64,435	12.965	8.11%
2006-04-13	0	0.370	0.370	0.380	0.370	0.375	116,250	43,213	0.3717	13.54	13.54	13.91	13.54	13.73	3,176	13.606	2.78%
2006-04-12	0	0.360	0.360	0.380	0.350	0.360	152,000	54,050	0.3556	13.18	13.18	13.91	12.81	13.18	4,153	13.016	2.86%
2006-04-11	0	0.350	0.350	0.365	0.340	0.350	1,036,337	359,647	0.3470	12.81	12.81	13.36	12.44	12.81	28,313	12.702	-4.11%
2006-04-10	0	0.365	0.365	0.370	0.350	0.390	1,441,750	516,968	0.3586	13.36	13.36	13.54	12.81	14.28	39,389	13.125	-1.35%
2006-04-07	0	0.370	0.355	0.380	0.355	0.380	797,925	296,223	0.3712	13.54	12.99	13.91	12.99	13.91	21,800	13.588	4.23%
2006-04-06	0	0.355	0.355	0.365	0.330	0.340	45,450	15,004	0.3301	12.99	12.99	13.36	12.08	12.44	1,242	12.083	-7.79%
2006-04-04	0	0.385	0.340	0.385	0.330	0.385	342,249	129,787	0.3792	14.09	12.44	14.09	12.08	14.09	9,350	13.880	1.32%
2006-04-03	0	0.380	0.330	0.380	0.330	0.380	705,000	264,463	0.3751	13.91	12.08	13.91	12.08	13.91	19,261	13.731	15.15%
2006-03-31	0	0.330	0.330	0.380	0.320	0.380	709,937	255,501	0.3599	12.08	12.08	13.91	11.71	13.91	19,396	13.173	-5.71%
2006-03-30	0	0.350	0.340	0.375	0.340	0.380	727,463	267,365	0.3675	12.81	12.44	13.73	12.44	13.91	19,875	13.453	1.45%
2006-03-29	0	0.345	0.345	0.350	0.325	0.355	5,167,312	1,782,615	0.3450	12.63	12.63	12.81	11.90	12.99	141,173	12.627	0.00%
2006-03-28	0	0.345	0.325	0.350	0.320	0.345	4,091,562	1,394,591	0.3408	12.63	11.90	12.81	11.71	12.63	111,783	12.476	7.81%
2006-03-27	0	0.320	0.320	0.360	0.320	0.355	1,137,375	403,309	0.3546	11.71	11.71	13.18	11.71	12.99	31,074	12.979	-5.88%
2006-03-24	0	0.340	0.310	0.355	0.285	0.340	466,912	136,146	0.2916	12.44	11.35	12.99	10.43	12.44	12,756	10.673	9.68%
2006-03-23	0	0.310	0.310	0.325	0.300	0.300	8,188	2,421	0.2957	11.35	11.35	11.90	10.98	10.98	224	10.823	-1.59%
2006-03-22	0	0.315	0.310	0.350	0.280	0.335	1,061,424	331,426	0.3122	11.53	11.35	12.81	10.25	12.26	28,998	11.429	-5.97%
2006-03-21	0	0.335	0.335	0.370	0.335	0.335	10,000	3,308	0.3308	12.26	12.26	13.54	12.26	12.26	273	12.108	0.00%
2006-03-20	0	0.335	0.335	0.380	0.325	0.335	251,250	82,848	0.3297	12.26	12.26	13.91	11.90	12.26	6,864	12.070	1.52%
2006-03-17	0	0.330	0.330	0.390	0.325	0.340	628,300	204,411	0.3253	12.08	12.08	14.28	11.90	12.44	17,165	11.908	0.00%
2006-03-16	0	0.330	0.330	0.340	0.330	0.330	9,500	3,083	0.3245	12.08	12.08	12.44	12.08	12.08	260	11.879	0.00%
2006-03-15	0	0.330	0.330	0.360	0.330	0.340	16,800	5,528	0.3290	12.08	12.08	13.18	12.08	12.44	459	12.044	-8.33%
2006-03-14	0	0.360	0.340	0.360	0.330	0.360	189,000	66,185	0.3502	13.18	12.44	13.18	12.08	13.18	5,164	12.818	4.35%
2006-03-13	0	0.345	0.340	0.350	0.330	0.360	869,000	300,185	0.3454	12.63	12.44	12.81	12.08	13.18	23,741	12.644	-4.17%
2006-03-10	0	0.360	0.340	0.360	0.350	0.360	91,675	32,883	0.3587	13.18	12.44	13.18	12.81	13.18	2,505	13.129	0.00%
2006-03-09	0	0.360	0.355	0.400	0.350	0.360	21,475	7,486	0.3486	13.18	12.99	14.64	12.81	13.18	587	12.759	0.00%
2006-03-08	0	0.360	0.360	0.370	0.360	0.360	91,600	32,944	0.3597	13.18	13.18	13.54	13.18	13.18	2,503	13.164	-4.00%
2006-03-07	0	0.375	0.375	0.390	0.350	0.375	314,287	112,210	0.3570	13.73	13.73	14.28	12.81	13.73	8,586	13.068	-3.85%
2006-03-06	0	0.390	0.390	0.400	0.390	0.390	14,025	5,292	0.3773	14.28	14.28	14.64	14.28	14.28	383	13.811	-9.30%
2006-03-03	0	0.430	0.405	0.430	0.400	0.430	519,625	219,778	0.4230	15.74	14.82	15.74	14.64	15.74	14,196	15.481	-2.27%
2006-03-02	0	0.440	0.405	0.440	0.400	0.445	1,399,132	611,422	0.4370	16.11	14.82	16.11	14.64	16.29	38,225	15.995	3.53%
2006-03-01	0	0.425	0.365	0.425	0.355	0.430	854,500	359,920	0.4212	15.56	13.36	15.56	12.99	15.74	23,345	15.417	13.33%
2006-02-28	0	0.375	0.360	0.380	0.350	0.375	103,800	38,147	0.3675	13.73	13.18	13.91	12.81	13.73	2,836	13.452	4.17%
2006-02-27	0	0.360	0.360	0.415	0.335	0.360	173,888	60,842	0.3499	13.18	13.18	15.19	12.26	13.18	4,751	12.807	0.00%
2006-02-24	0	0.360	0.355	0.360	0.360	0.370	641,125	234,139	0.3652	13.18	12.99	13.18	13.18	13.54	17,516	13.367	-11.11%
2006-02-23	0	0.405	0.380	0.405	0.380	0.410	295,575	118,803	0.4019	14.82	13.91	14.82	13.91	15.01	8,075	14.712	0.00%
2006-02-22	0	0.405	0.400	0.440	0.355	0.405	557,550	216,949	0.3891	14.82	14.64	16.11	12.99	14.82	15,232	14.243	14.08%
2006-02-21	1	-	-	-	-	-	0	0	-	12.99	-	-	-	-	0	-	0.00%
2006-02-20	0	0.355	0.355	0.440	0.355	0.355	8,800	3,068	0.3486	12.99	12.99	16.11	12.99	12.99	240	12.761	1.43%
2006-02-17	0	0.350	0.350	0.380	0.350	0.370	125,500	45,220	0.3603	12.81	12.81	13.91	12.81	13.54	3,429	13.189	-10.26%
2006-02-16	0	0.390	0.380	0.405	0.380	0.390	116,188	44,764	0.3853	14.28	13.91	14.82	13.91	14.28	3,174	14.102	0.00%
2006-02-15	0	0.390	0.390	0.405	0.380	0.400	260,250	101,751	0.3910	14.28	14.28	14.82	13.91	14.64	7,110	14.311	-3.70%
2006-02-14	0	0.405	0.390	0.410	0.380	0.405	774,500	304,330	0.3929	14.82	14.28	15.01	13.91	14.82	21,160	14.383	1.25%
2006-02-13	0	0.400	0.400	0.450	0.390	0.410	849,025	337,370	0.3974	14.64	14.64	16.47	14.28	15.01	23,196	14.545	-2.44%
2006-02-10	0	0.410	0.410	0.420	0.410	0.420	238,337	98,196	0.4120	15.01	15.01	15.37	15.01	15.37	6,511	15.081	-1.20%
2006-02-09	0	0.415	0.415	0.425	0.410	0.435	925,462	395,001	0.4268	15.19	15.19	15.56	15.01	15.92	25,284	15.623	-4.60%
2006-02-08	0	0.435	0.435	0.450	0.420	0.470	735,719	338,352	0.4599	15.92	15.92	16.47	15.37	17.20	20,100	16.833	3.57%
2006-02-07	0	0.420	0.420	0.430	0.420	0.440	265,375	116,258	0.4381	15.37	15.37	15.74	15.37	16.11	7,250	16.035	-6.67%
2006-02-06	0	0.450	0.450	0.460	0.450	0.490	782,412	372,990	0.4767	16.47	16.47	16.84	16.47	17.94	21,376	17.449	0.00%
2006-02-03	0	0.450	0.485	0.490	0.430	0.450	556,625	249,090	0.4475	16.47	17.75	17.94	15.74	16.47	15,207	16.380	-4.26%
2006-02-02	0	0.470	0.470	0.490	0.450	0.500	1,333,688	618,625	0.4638	17.20	17.20	17.94	16.47	18.30	36,437	16.978	-5.05%
2006-02-01	0	0.495	0.490	0.500	0.460	0.500	2,721,850	1,297,390	0.4767	18.12	17.94	18.30	16.84	18.30	74,362	17.447	5.32%
2006-01-27	0	0.470	0.450	0.475	0.400	0.470	1,666,350	747,498	0.4486	17.20	16.47	17.39	14.64	17.20	45,525	16.419	9.30%
2006-01-26	0	0.430	0.420	0.435	0.390	0.430	1,623,150	674,518	0.4156	15.74	15.37	15.92	14.28	15.74	44,345	15.211	3.61%
2006-01-25	0	0.415	0.400	0.415	0.370	0.440	6,783,500	2,682,272	0.3954	15.19	14.64	15.19	13.54	16.11	185,328	14.473	25.76%
2006-01-24	0	0.330	0.330	0.370	0.330	0.370	71,000	24,250	0.3415	12.08	12.08	13.54	12.08	13.54	1,940	12.502	0.00%
2006-01-23	0	0.330	0.330	0.350	0.320	0.350	2,292,700	758,292	0.3307	12.08	12.08	12.81	11.71	12.81	62,637	12.106	-2.94%
2006-01-20	0	0.340	0.335	0.360	0.330	0.340	116,125	38,229	0.3292	12.44	12.26	13.18	12.08	12.44	3,173	12.050	3.03%
2006-01-19	0	0.330	0.330	0.360	0.320	0.330	90,587	29,009	0.3202	12.08	12.08	13.18	11.71	12.08	2,475	11.721	1.54%
2006-01-18	0	0.325	0.325	0.350	0.320	0.330	3,211,300	1,044,143	0.3251	11.90	11.90	12.81	11.71	12.08	87,734	11.901	-1.52%
2006-01-17	0	0.330	0.330	0.360	0.330	0.340	6,160,500	2,059,918	0.3344	12.08	12.08	13.18	12.08	12.44	168,307	12.239	-5.71%
2006-01-16	0	0.350	0.350	0.380	0.345	0.360	5,607,377	1,939,554	0.3459	12.81	12.81	13.91	12.63	13.18	153,196	12.661	-1.41%
2006-01-13	0	0.355	0.350	0.365	0.345	0.360	1,097,874	389,233	0.3545	12.99	12.81	13.36	12.63	13.18	29,994	12.977	-1.39%
2006-01-12	0	0.360	0.360	0.380	0.355	0.390	6,471,712	2,341,129	0.3617	13.18	13.18	13.91	12.99	14.28	176,810	13.241	2.86%
2006-01-11	0	0.350	0.350	0.390	0.270	0.370	13,581,666	4,444,885	0.3273	12.81	12.81	14.28	9.883	13.54	371,056	11.979	25.00%
2006-01-10	0	0.280	0.270	0.310	0.280	0.320	37,500	11,376	0.3034	10.25	9.883	11.35	10.25	11.71	1,025	11.104	-15.15%
2006-01-09	0	0.330	0.330	0.345	0.290	0.350	282,562	95,673	0.3386	12.08	12.08	12.63	10.61	12.81	7,720	12.393	3.13%
2006-01-06	0	0.320	0.300	0.360	0.295	0.380	132,075	42,203	0.3195	11.71	10.98	13.18	10.80	13.91	3,608	11.696	8.47%
2006-01-05	0	0.295	0.295	0.310	0.290	0.320	324,900	100,863	0.3104	10.80	10.80	11.35	10.61	11.71	8,876	11.363	3.51%
2006-01-04	0	0.285	0.285	0.310	0.280	0.320	349,487	107,727	0.3082	10.43	10.43	11.35	10.25	11.71	9,548	11.283	-8.06%
2006-01-03	0	0.310	0.280	0.320	0.250	0.320	801,116	244,239	0.3049	11.35	10.25	11.71	9.151	11.71	21,887	11.159	6.90%
2005-12-30	0	0.290	0.290	0.325	0.225	0.310	910,000	276,618	0.3040	10.61	10.61	11.90	8.236	11.35	24,862	11.126	11.54%
2005-12-29	0	0.260	0.250	0.260	0.235	0.310	1,123,500	311,960	0.2777	9.517	9.151	9.517	8.602	11.35	30,694	10.163	0.00%
2005-12-28	0	0.260	0.225	0.260	0.210	0.280	243,300	63,920	0.2627	9.517	8.236	9.517	7.687	10.25	6,647	9.6163	10.64%
2005-12-23	0	0.235	0.210	0.280	0.210	0.235	13,500	2,918	0.2161	8.602	7.687	10.25	7.687	8.602	369	7.9116	3.98%
2005-12-22	0	0.226	0.226	0.235	0.225	0.226	25,680	5,732	0.2232	8.272	8.272	8.602	8.236	8.272	702	8.1700	-4.24%
2005-12-21	0	0.236	0.225	0.280	-	-	0	0	-	8.638	8.236	10.25	-	-	0	-	0.00%
2005-12-20	0	0.236	0.230	0.280	0.230	0.236	464,500	108,370	0.2333	8.638	8.419	10.25	8.419	8.638	12,690	8.5396	1.72%
2005-12-19	0	0.232	0.232	0.250	0.232	0.240	25,500	6,071	0.2381	8.492	8.492	9.151	8.492	8.785	697	8.7143	-1.28%
2005-12-16	0	0.235	0.235	0.280	0.235	0.236	67,337	15,858	0.2355	8.602	8.602	10.25	8.602	8.638	1,840	8.6200	-0.42%
2005-12-15	0	0.236	0.236	0.280	0.236	0.236	8,100	1,899	0.2344	8.638	8.638	10.25	8.638	8.638	221	8.5813	0.00%
2005-12-14	0	0.236	0.236	0.237	0.236	0.236	2,000	472	0.2360	8.638	8.638	8.675	8.638	8.638	55	8.6382	-0.42%
2005-12-13	0	0.237	0.236	0.280	0.236	0.237	13,437	3,145	0.2341	8.675	8.638	10.25	8.638	8.675	367	8.5671	0.42%
2005-12-12	0	0.236	0.236	0.260	0.236	0.260	218,525	56,552	0.2588	8.638	8.638	9.517	8.638	9.517	5,970	9.4724	0.00%
2005-12-09	0	0.236	0.236	0.245	0.236	0.260	233,557	59,666	0.2555	8.638	8.638	8.968	8.638	9.517	6,381	9.3508	-3.67%
2005-12-08	0	0.245	0.236	0.300	0.236	0.245	54,900	13,296	0.2422	8.968	8.638	10.98	8.638	8.968	1,500	8.8647	3.81%
2005-12-07	0	0.236	0.236	0.245	0.236	0.236	33,138	7,777	0.2347	8.638	8.638	8.968	8.638	8.638	905	8.5901	0.00%
2005-12-06	0	0.236	0.236	0.300	0.236	0.236	415,000	97,935	0.2360	8.638	8.638	10.98	8.638	8.638	11,338	8.6378	0.00%
2005-12-05	0	0.236	0.236	0.265	0.235	0.250	705,563	173,313	0.2456	8.638	8.638	9.700	8.602	9.151	19,276	8.9910	-5.60%
2005-12-02	0	0.250	0.250	0.270	0.235	0.235	4,000	940	0.2350	9.151	9.151	9.883	8.602	8.602	109	8.6016	1.63%
2005-12-01	0	0.246	0.235	0.246	0.226	0.250	742,000	178,652	0.2408	9.004	8.602	9.004	8.272	9.151	20,272	8.8129	9.33%
2005-11-30	0	0.225	0.225	0.250	0.225	0.250	215,200	48,788	0.2267	8.236	8.236	9.151	8.236	9.151	5,879	8.2982	-6.25%
2005-11-29	0	0.240	0.240	0.255	0.220	0.240	211,112	47,466	0.2248	8.785	8.785	9.334	8.053	8.785	5,768	8.2297	-7.69%
2005-11-28	0	0.260	0.230	0.260	0.225	0.300	106,075	31,349	0.2955	9.517	8.419	9.517	8.236	10.98	2,898	10.817	0.00%
2005-11-25	0	0.260	0.240	0.350	0.220	0.260	552,000	135,180	0.2449	9.517	8.785	12.81	8.053	9.517	15,081	8.9637	18.18%
2005-11-24	0	0.220	0.220	0.260	0.205	0.235	216,812	46,692	0.2154	8.053	8.053	9.517	7.504	8.602	5,923	7.8827	-15.38%
2005-11-23	0	0.260	0.220	0.265	0.235	0.260	175,625	44,693	0.2545	9.517	8.053	9.700	8.602	9.517	4,798	9.3147	10.64%
2005-11-22	0	0.235	0.235	0.246	0.230	0.248	59,000	14,036	0.2379	8.602	8.602	9.004	8.419	9.077	1,612	8.7077	-6.00%
2005-11-21	0	0.250	0.220	0.260	0.220	0.250	558,000	130,160	0.2333	9.151	8.053	9.517	8.053	9.151	15,245	8.5380	8.70%
2005-11-18	0	0.230	0.200	0.240	0.200	0.249	1,025,000	229,560	0.2240	8.419	7.321	8.785	7.321	9.114	28,003	8.1976	19.17%
2005-11-17	0	0.193	0.193	-	0.181	0.181	2,500	447	0.1788	7.064	7.064	-	6.625	6.625	68	6.5446	2.66%
2005-11-16	0	0.188	0.186	0.220	0.188	0.200	317,500	59,810	0.1884	6.881	6.808	8.053	6.881	7.321	8,674	6.8951	-1.05%
2005-11-15	0	0.190	0.186	0.200	0.190	0.190	125,000	23,740	0.1899	6.955	6.808	7.321	6.955	6.955	3,415	6.9516	-6.86%
2005-11-14	0	0.204	0.204	-	0.190	0.225	25,300	5,151	0.2036	7.467	7.467	-	6.955	8.236	691	7.4522	10.87%
2005-11-11	0	0.184	0.184	-	0.180	0.180	2,000	360	0.1800	6.735	6.735	-	6.588	6.588	55	6.5885	-12.38%
2005-11-10	0	0.210	0.180	0.210	0.210	0.210	52,689	10,997	0.2087	7.687	6.588	7.687	7.687	7.687	1,439	7.6395	0.00%
2005-11-09	0	0.210	0.190	0.225	0.210	0.211	300,000	63,200	0.2107	7.687	6.955	8.236	7.687	7.723	8,196	7.7110	-4.55%
2005-11-08	0	0.220	0.211	0.220	0.215	0.230	380,862	84,075	0.2207	8.053	7.723	8.053	7.870	8.419	10,405	8.0800	0.00%
2005-11-07	0	0.220	0.220	0.230	0.215	0.220	11,750	2,534	0.2157	8.053	8.053	8.419	7.870	8.053	321	7.8937	0.92%
2005-11-04	0	0.218	0.212	0.218	0.220	0.220	2,000	440	0.2200	7.979	7.760	7.979	8.053	8.053	55	8.0526	3.81%
2005-11-03	0	0.210	0.210	0.228	0.210	0.210	142,500	29,900	0.2098	7.687	7.687	8.345	7.687	7.687	3,893	7.6802	-4.55%
2005-11-02	0	0.220	0.211	0.228	0.220	0.220	19,000	4,165	0.2192	8.053	7.723	8.345	8.053	8.053	519	8.0237	4.27%
2005-11-01	0	0.211	0.211	0.230	0.211	0.211	7,987	1,649	0.2065	7.723	7.723	8.419	7.723	7.723	218	7.5570	0.48%
2005-10-31	0	0.210	0.210	0.270	0.210	0.210	2,000	420	0.2100	7.687	7.687	9.883	7.687	7.687	55	7.6866	0.00%
2005-10-28	0	0.210	0.210	0.270	0.210	0.211	16,625	3,471	0.2088	7.687	7.687	9.883	7.687	7.723	454	7.6420	-6.67%
2005-10-27	0	0.225	0.210	0.230	-	-	0	0	-	8.236	7.687	8.419	-	-	0	-	0.00%
2005-10-26	0	0.225	0.225	0.260	0.225	0.225	5,000	1,115	0.2230	8.236	8.236	9.517	8.236	8.236	137	8.1624	-7.02%
2005-10-25	0	0.242	-	0.250	0.242	0.242	128,000	30,976	0.2420	8.858	-	9.151	8.858	8.858	3,497	8.8579	0.00%
2005-10-24	0	0.242	-	0.250	0.242	0.242	200,000	48,400	0.2420	8.858	-	9.151	8.858	8.858	5,464	8.8579	0.00%
2005-10-21	0	0.242	-	0.250	-	-	0	0	-	8.858	-	9.151	-	-	0	-	0.00%
2005-10-20	0	0.242	0.229	0.270	0.229	0.242	210,126	50,740	0.2415	8.858	8.382	9.883	8.382	8.858	5,741	8.8386	1.68%
2005-10-19	0	0.238	0.230	0.270	0.238	0.238	160,312	38,152	0.2380	8.711	8.419	9.883	8.711	8.711	4,380	8.7109	-0.83%
2005-10-18	0	0.240	0.240	0.255	0.240	0.240	136,387	32,709	0.2398	8.785	8.785	9.334	8.785	8.785	3,726	8.7782	-0.41%
2005-10-17	0	0.241	0.241	0.250	0.241	0.241	7,000	1,654	0.2363	8.821	8.821	9.151	8.821	8.821	191	8.6487	-3.60%
2005-10-14	0	0.250	0.245	0.260	-	-	0	0	-	9.151	8.968	9.517	-	-	0	-	0.00%
2005-10-13	0	0.250	0.240	0.260	0.230	0.250	259,000	64,130	0.2476	9.151	8.785	9.517	8.419	9.151	7,076	9.0631	0.00%
2005-10-12	0	0.250	0.231	0.250	0.250	0.260	699,700	177,773	0.2541	9.151	8.455	9.151	9.151	9.517	19,116	9.2997	0.00%
2005-10-10	0	0.250	0.250	0.260	0.250	0.255	1,609,625	409,858	0.2546	9.151	9.151	9.517	9.151	9.334	43,976	9.3201	0.00%
2005-10-07	0	0.250	0.250	0.260	0.250	0.250	70,000	17,480	0.2497	9.151	9.151	9.517	9.151	9.151	1,912	9.1402	0.00%
2005-10-06	0	0.250	0.250	0.270	0.250	0.255	676,000	171,480	0.2537	9.151	9.151	9.883	9.151	9.334	18,469	9.2850	-3.85%
2005-10-05	0	0.260	0.260	0.270	0.260	0.260	108,600	28,224	0.2599	9.517	9.517	9.883	9.517	9.517	2,967	9.5127	0.00%
2005-10-04	0	0.260	0.255	0.260	0.260	0.270	788,000	208,340	0.2644	9.517	9.334	9.517	9.517	9.883	21,528	9.6774	0.00%
2005-10-03	0	0.260	0.255	0.270	0.255	0.260	804,600	209,147	0.2599	9.517	9.334	9.883	9.334	9.517	21,982	9.5145	-5.45%
2005-09-30	0	0.275	0.260	0.275	0.255	0.275	341,375	93,737	0.2746	10.07	9.517	10.07	9.334	10.07	9,326	10.051	3.77%
2005-09-29	0	0.265	0.260	0.265	0.265	0.280	367,500	101,900	0.2773	9.700	9.517	9.700	9.700	10.25	10,040	10.149	-5.36%
2005-09-28	0	0.280	0.265	0.280	0.260	0.285	738,000	204,370	0.2769	10.25	9.700	10.25	9.517	10.43	20,162	10.136	5.66%
2005-09-27	0	0.265	0.255	0.270	0.265	0.265	413,000	109,420	0.2649	9.700	9.334	9.883	9.700	9.700	11,283	9.6975	-1.85%
2005-09-26	0	0.270	0.265	0.280	0.270	0.270	30,000	8,100	0.2700	9.883	9.700	10.25	9.883	9.883	820	9.8827	-1.82%
2005-09-23	0	0.275	0.275	0.290	0.260	0.300	219,500	60,895	0.2774	10.07	10.07	10.61	9.517	10.98	5,997	10.155	-5.17%
2005-09-22	1	-	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	10.61	-	-	-	-	0	-	0.00%
2005-09-15	0	0.290	0.290	0.300	0.275	0.310	1,498,800	428,692	0.2860	10.61	10.61	10.98	10.07	11.35	40,948	10.469	-3.33%
2005-09-14	0	0.300	0.280	0.320	0.280	0.300	307,500	88,920	0.2892	10.98	10.25	11.71	10.25	10.98	8,401	10.584	0.00%
2005-09-13	0	0.300	0.290	0.300	0.275	0.330	803,400	230,454	0.2868	10.98	10.61	10.98	10.07	12.08	21,949	10.499	-9.09%
2005-09-12	1	-	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	12.08	-	-	-	-	0	-	0.00%
2005-09-06	0	0.330	0.325	0.330	0.270	0.350	7,250,662	2,294,763	0.3165	12.08	11.90	12.08	9.883	12.81	198,091	11.584	20.00%
2005-09-05	0	0.275	0.260	0.275	0.260	0.275	914,900	251,181	0.2745	10.07	9.517	10.07	9.517	10.07	24,995	10.049	7.84%
2005-09-02	0	0.255	0.255	0.265	0.255	0.255	104,875	26,678	0.2544	9.334	9.334	9.700	9.334	9.334	2,865	9.3110	-5.56%
2005-09-01	0	0.270	0.260	0.270	0.260	0.270	21,750	5,699	0.2620	9.883	9.517	9.883	9.517	9.883	594	9.5908	3.85%
2005-08-31	0	0.260	0.260	0.270	0.260	0.270	168,750	44,138	0.2616	9.517	9.517	9.883	9.517	9.883	4,610	9.5738	0.00%
2005-08-30	0	0.260	0.260	0.280	0.260	0.260	8,063	2,095	0.2598	9.517	9.517	10.25	9.517	9.517	220	9.5104	0.00%
2005-08-29	0	0.260	0.260	0.275	0.260	0.280	179,900	49,205	0.2735	9.517	9.517	10.07	9.517	10.25	4,915	10.011	-1.89%
2005-08-26	0	0.265	0.265	0.275	0.265	0.265	42,000	11,130	0.2650	9.700	9.700	10.07	9.700	9.700	1,147	9.6997	0.00%
2005-08-25	0	0.265	0.265	0.280	-	-	0	0	-	9.700	9.700	10.25	-	-	0	-	0.00%
2005-08-24	0	0.265	0.260	0.270	0.250	0.265	732,000	188,730	0.2578	9.700	9.517	9.883	9.151	9.700	19,999	9.4372	-1.85%
2005-08-23	0	0.270	0.265	0.280	0.260	0.280	850,187	236,282	0.2779	9.883	9.700	10.25	9.517	10.25	23,227	10.173	3.85%
2005-08-22	0	0.260	0.260	0.285	0.260	0.265	109,875	28,674	0.2610	9.517	9.517	10.43	9.517	9.700	3,002	9.5522	-1.89%
2005-08-19	0	0.265	0.260	0.265	0.255	0.265	379,800	98,109	0.2583	9.700	9.517	9.700	9.334	9.700	10,376	9.4551	1.92%
2005-08-18	0	0.260	0.260	0.275	0.260	0.265	265,637	69,993	0.2635	9.517	9.517	10.07	9.517	9.700	7,257	9.6445	-1.89%
2005-08-17	0	0.265	0.260	0.275	0.250	0.270	1,228,312	312,595	0.2545	9.700	9.517	10.07	9.151	9.883	33,558	9.3151	-3.64%
2005-08-16	0	0.275	0.265	0.275	0.275	0.275	106,438	29,054	0.2730	10.07	9.700	10.07	10.07	10.07	2,908	9.9913	5.77%
2005-08-15	0	0.260	0.260	0.280	0.260	0.275	130,425	35,166	0.2696	9.517	9.517	10.25	9.517	10.07	3,563	9.8691	-5.45%
2005-08-12	0	0.275	0.260	0.275	0.275	0.275	216,500	59,450	0.2746	10.07	9.517	10.07	10.07	10.07	5,915	10.051	0.00%
2005-08-11	0	0.275	0.275	0.280	0.260	0.280	1,711,375	457,176	0.2671	10.07	10.07	10.25	9.517	10.25	46,755	9.7780	-3.51%
2005-08-10	0	0.285	0.285	0.290	0.265	0.285	315,200	88,250	0.2800	10.43	10.43	10.61	9.700	10.43	8,611	10.248	-1.72%
2005-08-09	0	0.290	0.260	0.290	0.265	0.290	435,462	123,440	0.2835	10.61	9.517	10.61	9.700	10.61	11,897	10.376	7.41%
2005-08-08	0	0.270	0.265	0.285	0.255	0.270	421,349	108,937	0.2585	9.883	9.700	10.43	9.334	9.883	11,511	9.4634	-5.26%
2005-08-05	0	0.285	0.260	0.285	0.250	0.285	30,075	7,639	0.2540	10.43	9.517	10.43	9.151	10.43	822	9.2970	0.00%
2005-08-04	0	0.285	0.270	0.290	0.250	0.285	81,601	22,842	0.2799	10.43	9.883	10.61	9.151	10.43	2,229	10.246	9.62%
2005-08-03	0	0.260	0.260	0.270	0.260	0.270	123,850	33,247	0.2684	9.517	9.517	9.883	9.517	9.883	3,384	9.8258	-3.70%
2005-08-02	0	0.270	0.270	0.290	0.255	0.270	301,612	80,220	0.2660	9.883	9.883	10.61	9.334	9.883	8,240	9.7353	1.89%
2005-08-01	0	0.265	0.265	0.280	0.265	0.300	457,225	125,536	0.2746	9.700	9.700	10.25	9.700	10.98	12,492	10.050	-1.85%
2005-07-29	0	0.270	0.270	0.300	0.270	0.270	30,000	8,020	0.2673	9.883	9.883	10.98	9.883	9.883	820	9.7851	-3.57%
2005-07-28	0	0.280	0.280	0.300	0.270	0.270	4,700	1,215	0.2585	10.25	10.25	10.98	9.883	9.883	128	9.4622	-6.67%
2005-07-27	0	0.300	0.275	0.300	0.300	0.300	87,562	26,206	0.2993	10.98	10.07	10.98	10.98	10.98	2,392	10.955	-1.64%
2005-07-26	0	0.305	0.275	0.310	0.270	0.310	30,125	8,633	0.2866	11.16	10.07	11.35	9.883	11.35	823	10.489	-1.61%
2005-07-25	0	0.310	0.270	0.310	0.320	0.320	14,525	4,331	0.2982	11.35	9.883	11.35	11.71	11.71	397	10.914	10.71%
2005-07-22	0	0.280	0.280	0.305	0.270	0.280	322,450	89,713	0.2782	10.25	10.25	11.16	9.883	10.25	8,809	10.184	1.82%
2005-07-21	0	0.275	0.275	0.290	0.275	0.290	355,750	101,896	0.2864	10.07	10.07	10.61	10.07	10.61	9,719	10.484	-3.51%
2005-07-20	0	0.285	0.285	0.320	0.285	0.290	308,500	88,390	0.2865	10.43	10.43	11.71	10.43	10.61	8,428	10.487	-1.72%
2005-07-19	0	0.290	0.290	0.310	0.285	0.330	1,671,937	512,646	0.3066	10.61	10.61	11.35	10.43	12.08	45,678	11.223	0.00%
2005-07-18	0	0.290	0.290	0.310	0.290	0.305	105,625	32,091	0.3038	10.61	10.61	11.35	10.61	11.16	2,886	11.121	-9.38%
2005-07-15	0	0.320	0.290	0.330	0.315	0.325	668,500	215,775	0.3228	11.71	10.61	12.08	11.53	11.90	18,264	11.814	-1.54%
2005-07-14	0	0.325	0.300	0.330	0.285	0.325	94,000	28,100	0.2989	11.90	10.98	12.08	10.43	11.90	2,568	10.942	0.00%
2005-07-13	0	0.325	0.280	0.345	-	-	1,250	338	0.2704	11.90	10.25	12.63	-	-	34	9.8974	0.00%
2005-07-12	0	0.325	0.300	0.340	0.290	0.325	323,500	104,220	0.3222	11.90	10.98	12.44	10.61	11.90	8,838	11.792	1.56%
2005-07-11	0	0.320	0.300	0.320	0.270	0.320	425,975	122,984	0.2887	11.71	10.98	11.71	9.883	11.71	11,638	10.568	0.00%
2005-07-08	0	0.320	0.300	0.330	0.290	0.320	368,137	110,846	0.3011	11.71	10.98	12.08	10.61	11.71	10,058	11.021	0.00%
2005-07-07	0	0.320	0.320	0.330	0.320	0.325	333,000	106,793	0.3207	11.71	11.71	12.08	11.71	11.90	9,098	11.738	-3.03%
2005-07-06	0	0.330	0.330	0.335	0.330	0.350	201,775	68,413	0.3391	12.08	12.08	12.26	12.08	12.81	5,513	12.410	0.00%
2005-07-05	0	0.330	0.330	0.335	0.330	0.365	614,750	219,044	0.3563	12.08	12.08	12.26	12.08	13.36	16,795	13.042	0.00%
2005-07-04	0	0.330	0.350	0.365	0.330	0.330	5,000	1,645	0.3290	12.08	12.81	13.36	12.08	12.08	137	12.042	-10.81%
2005-06-30	0	0.370	0.330	0.380	0.330	0.370	457,587	168,948	0.3692	13.54	12.08	13.91	12.08	13.54	12,501	13.514	1.37%
2005-06-29	0	0.365	0.355	0.380	0.340	0.365	18,000	6,420	0.3567	13.36	12.99	13.91	12.44	13.36	492	13.055	5.80%
2005-06-28	0	0.345	0.345	0.375	0.335	0.335	108,499	39,757	0.3664	12.63	12.63	13.73	12.26	12.26	2,964	13.412	-2.82%
2005-06-27	0	0.355	0.355	0.370	0.335	0.355	9,999	3,295	0.3295	12.99	12.99	13.54	12.26	12.99	273	12.062	1.43%
2005-06-24	0	0.350	0.350	0.375	0.340	0.350	11,350	3,792	0.3341	12.81	12.81	13.73	12.44	12.81	310	12.229	0.00%
2005-06-23	0	0.350	0.350	0.370	0.330	0.350	16,087	5,348	0.3324	12.81	12.81	13.54	12.08	12.81	440	12.168	-2.78%
2005-06-22	0	0.360	0.340	0.365	0.335	0.360	322,625	114,857	0.3560	13.18	12.44	13.36	12.26	13.18	8,814	13.031	2.86%
2005-06-21	0	0.350	0.350	0.365	0.330	0.330	36,375	11,956	0.3287	12.81	12.81	13.36	12.08	12.08	994	12.031	0.00%
2005-06-20	0	0.350	0.335	0.375	0.335	0.375	330,312	120,753	0.3656	12.81	12.26	13.73	12.26	13.73	9,024	13.381	-4.11%
2005-06-17	0	0.365	0.365	0.370	0.340	0.365	328,000	112,870	0.3441	13.36	13.36	13.54	12.44	13.36	8,961	12.596	-2.67%
2005-06-16	0	0.375	0.350	0.375	0.325	0.375	912,000	304,260	0.3336	13.73	12.81	13.73	11.90	13.73	24,916	12.211	1.35%
2005-06-15	0	0.370	0.340	0.380	0.340	0.370	170,313	57,960	0.3403	13.54	12.44	13.91	12.44	13.54	4,653	12.456	-1.33%
2005-06-14	0	0.375	0.340	0.375	0.340	0.375	349,299	125,256	0.3586	13.73	12.44	13.73	12.44	13.73	9,543	13.125	4.17%
2005-06-13	0	0.360	0.340	0.365	0.350	0.360	191,575	67,795	0.3539	13.18	12.44	13.36	12.81	13.18	5,234	12.953	-4.00%
2005-06-10	0	0.375	0.340	0.375	0.330	0.375	25,625	9,313	0.3634	13.73	12.44	13.73	12.08	13.73	700	13.303	-1.32%
2005-06-09	0	0.380	0.360	0.380	0.360	0.380	1,182,499	447,029	0.3780	13.91	13.18	13.91	13.18	13.91	32,306	13.837	0.00%
2005-06-08	0	0.380	0.360	0.380	0.350	0.380	45,900	16,727	0.3644	13.91	13.18	13.91	12.81	13.91	1,254	13.339	2.70%
2005-06-07	0	0.370	0.370	0.380	0.370	0.380	30,500	11,305	0.3707	13.54	13.54	13.91	13.54	13.91	833	13.567	0.00%
2005-06-06	0	0.370	0.350	0.400	0.350	0.380	1,056,288	398,445	0.3772	13.54	12.81	14.64	12.81	13.91	28,858	13.807	-2.63%
2005-06-03	0	0.380	0.380	0.400	0.380	0.380	7,000	2,630	0.3757	13.91	13.91	14.64	13.91	13.91	191	13.752	0.00%
2005-06-02	0	0.380	0.360	0.400	0.350	0.380	19,949	7,103	0.3561	13.91	13.18	14.64	12.81	13.91	545	13.033	0.00%
2005-06-01	0	0.380	0.360	0.400	-	-	412	136	0.3301	13.91	13.18	14.64	-	-	11	12.082	0.00%
2005-05-31	0	0.380	0.380	0.420	0.380	0.380	11,000	4,160	0.3782	13.91	13.91	15.37	13.91	13.91	301	13.842	-5.00%
2005-05-30	0	0.400	0.400	0.420	0.400	0.400	31,875	12,713	0.3988	14.64	14.64	15.37	14.64	14.64	871	14.599	0.00%
2005-05-27	0	0.400	0.400	0.410	0.400	0.400	6,375	2,503	0.3926	14.64	14.64	15.01	14.64	14.64	174	14.371	0.00%
2005-05-26	0	0.400	0.385	0.430	0.385	0.410	988,625	388,363	0.3928	14.64	14.09	15.74	14.09	15.01	27,010	14.379	-10.11%
2005-05-25	1	-	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	16.29	-	-	-	-	0	-	0.00%
2005-05-23	0	0.445	0.445	0.450	0.380	0.450	2,998,450	1,242,954	0.4145	16.29	16.29	16.47	13.91	16.47	81,919	15.173	5.95%
2005-05-20	0	0.420	0.390	0.445	0.370	0.420	1,000,500	400,610	0.4004	15.37	14.28	16.29	13.54	15.37	27,334	14.656	3.70%
2005-05-19	0	0.405	0.375	0.405	0.375	0.405	16,562	6,220	0.3756	14.82	13.73	14.82	13.73	14.82	452	13.746	0.00%
2005-05-18	0	0.405	0.380	0.405	0.375	0.410	17,125	6,739	0.3935	14.82	13.91	14.82	13.73	15.01	468	14.404	-1.22%
2005-05-17	0	0.410	0.375	0.410	0.375	0.415	587,900	242,344	0.4122	15.01	13.73	15.01	13.73	15.19	16,062	15.088	2.50%
2005-05-13	0	0.400	0.385	0.400	0.375	0.405	1,457,418	568,527	0.3901	14.64	14.09	14.64	13.73	14.82	39,817	14.278	0.00%
2005-05-12	0	0.400	0.400	0.410	0.365	0.400	1,455,212	540,248	0.3713	14.64	14.64	15.01	13.36	14.64	39,757	13.589	0.00%
2005-05-11	0	0.400	0.380	0.400	0.400	0.405	3,910,262	1,564,140	0.4000	14.64	13.91	14.64	14.64	14.82	106,830	14.641	-1.23%
2005-05-10	0	0.405	0.385	0.405	0.380	0.410	1,273,000	492,280	0.3867	14.82	14.09	14.82	13.91	15.01	34,779	14.155	-1.22%
2005-05-09	0	0.410	0.380	0.410	0.410	0.410	6,000	2,460	0.4100	15.01	13.91	15.01	15.01	15.01	164	15.007	2.50%
2005-05-06	0	0.400	0.400	0.405	0.390	0.415	618,549	247,719	0.4005	14.64	14.64	14.82	14.28	15.19	16,899	14.659	-3.61%
2005-05-05	0	0.415	0.400	0.415	0.380	0.415	931,375	378,743	0.4066	15.19	14.64	15.19	13.91	15.19	25,446	14.884	0.00%
2005-05-04	0	0.415	0.410	0.420	0.375	0.415	2,685,990	1,055,231	0.3929	15.19	15.01	15.37	13.73	15.19	73,382	14.380	6.41%
2005-05-03	0	0.390	0.390	0.425	0.375	0.400	27,000	10,605	0.3928	14.28	14.28	15.56	13.73	14.64	738	14.377	0.00%
2005-04-29	0	0.390	0.390	0.420	0.380	0.440	852,500	350,093	0.4107	14.28	14.28	15.37	13.91	16.11	23,291	15.032	5.41%
2005-04-28	0	0.370	0.370	0.380	0.370	0.375	2,194,625	822,394	0.3747	13.54	13.54	13.91	13.54	13.73	59,958	13.716	-5.13%
2005-04-27	0	0.390	0.375	0.390	0.370	0.410	2,564,350	963,893	0.3759	14.28	13.73	14.28	13.54	15.01	70,059	13.758	5.41%
2005-04-26	0	0.370	0.365	0.380	0.370	0.375	4,501,062	1,678,872	0.3730	13.54	13.36	13.91	13.54	13.73	122,971	13.653	1.37%
2005-04-25	0	0.365	0.365	0.390	0.365	0.375	18,400	6,700	0.3641	13.36	13.36	14.28	13.36	13.73	503	13.328	-6.41%
2005-04-22	0	0.390	0.365	0.400	0.370	0.390	904,000	350,750	0.3880	14.28	13.36	14.64	13.54	14.28	24,698	14.202	6.85%
2005-04-21	0	0.365	0.360	0.380	0.355	0.365	802,500	287,325	0.3580	13.36	13.18	13.91	12.99	13.36	21,925	13.105	-6.41%
2005-04-20	0	0.390	0.360	0.395	0.360	0.390	168,250	64,244	0.3818	14.28	13.18	14.46	13.18	14.28	4,597	13.976	0.00%
2005-04-19	0	0.390	0.390	0.400	0.370	0.400	292,000	113,720	0.3895	14.28	14.28	14.64	13.54	14.64	7,978	14.255	0.00%
2005-04-18	0	0.390	0.390	0.395	0.355	0.390	474,687	177,174	0.3732	14.28	14.28	14.46	12.99	14.28	12,969	13.662	0.00%
2005-04-15	0	0.390	0.380	0.420	-	-	10,250	3,879	0.3784	14.28	13.91	15.37	-	-	280	13.852	0.00%
2005-04-14	0	0.390	0.380	0.390	0.390	0.395	782,500	308,625	0.3944	14.28	13.91	14.28	14.28	14.46	21,378	14.436	0.00%
2005-04-13	0	0.390	0.390	0.420	0.380	0.410	1,163,500	447,400	0.3845	14.28	14.28	15.37	13.91	15.01	31,787	14.075	2.63%
2005-04-12	0	0.380	0.375	0.400	0.370	0.380	2,552,000	967,003	0.3789	13.91	13.73	14.64	13.54	13.91	69,722	13.869	5.56%
2005-04-11	0	0.360	0.355	0.360	0.360	0.405	561,500	210,985	0.3758	13.18	12.99	13.18	13.18	14.82	15,340	13.754	-15.29%
2005-04-08	0	0.425	0.360	0.425	-	-	625	253	0.4048	15.56	13.18	15.56	-	-	17	14.817	-4.49%
2005-04-07	0	0.445	0.445	0.465	0.430	0.450	5,861,500	2,608,018	0.4449	16.29	16.29	17.02	15.74	16.47	160,138	16.286	-1.11%
2005-04-06	0	0.450	0.400	0.450	0.395	0.450	728,000	290,910	0.3996	16.47	14.64	16.47	14.46	16.47	19,889	14.627	4.65%
2005-04-04	1	-	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	0.00%
2005-04-01	0	0.430	0.380	0.430	0.380	0.450	464,000	191,160	0.4120	15.74	13.91	15.74	13.91	16.47	12,677	15.080	16.22%
2005-03-31	0	0.370	0.370	0.420	0.350	0.370	29,650	10,708	0.3611	13.54	13.54	15.37	12.81	13.54	810	13.219	0.00%
2005-03-30	0	0.370	0.355	0.370	0.370	0.430	201,800	80,194	0.3974	13.54	12.99	13.54	13.54	15.74	5,513	14.546	-12.94%
2005-03-29	0	0.425	0.385	0.440	0.360	0.500	656,187	277,605	0.4231	15.56	14.09	16.11	13.18	18.30	17,927	15.485	18.06%
2005-03-24	0	0.360	0.360	0.390	0.350	0.360	8,500	2,990	0.3518	13.18	13.18	14.28	12.81	13.18	232	12.876	0.00%
2005-03-23	0	0.360	0.360	0.390	0.350	0.360	28,562	9,985	0.3496	13.18	13.18	14.28	12.81	13.18	780	12.796	-2.70%
2005-03-22	0	0.370	0.360	0.370	0.370	0.390	260,987	100,695	0.3858	13.54	13.18	13.54	13.54	14.28	7,130	14.122	0.00%
2005-03-21	0	0.370	0.355	0.395	0.370	0.395	1,313,500	506,925	0.3859	13.54	12.99	14.46	13.54	14.46	35,885	14.126	0.00%
2005-03-18	0	0.370	0.370	0.400	0.355	0.370	603,700	214,335	0.3550	13.54	13.54	14.64	12.99	13.54	16,493	12.995	0.00%
2005-03-17	0	0.370	0.350	0.390	0.350	0.370	226,000	81,460	0.3604	13.54	12.81	14.28	12.81	13.54	6,174	13.193	2.78%
2005-03-16	0	0.360	0.360	0.370	0.360	0.395	812,000	318,930	0.3928	13.18	13.18	13.54	13.18	14.46	22,184	14.376	-1.37%
2005-03-15	0	0.365	0.365	0.400	0.360	0.365	632,000	227,680	0.3603	13.36	13.36	14.64	13.18	13.36	17,266	13.186	1.39%
2005-03-14	0	0.360	0.360	0.390	0.360	0.360	3,062,500	1,117,490	0.3649	13.18	13.18	14.28	13.18	13.18	83,669	13.356	-1.37%
2005-03-11	0	0.365	0.365	0.400	0.365	0.365	20,087	7,280	0.3624	13.36	13.36	14.64	13.36	13.36	549	13.266	-1.35%
2005-03-10	0	0.370	0.350	0.390	0.350	0.370	119,533	43,787	0.3663	13.54	12.81	14.28	12.81	13.54	3,266	13.408	1.37%
2005-03-09	0	0.365	0.360	0.370	0.365	0.365	104,716	38,203	0.3648	13.36	13.18	13.54	13.36	13.36	2,861	13.354	0.00%
2005-03-08	0	0.365	0.360	0.365	0.350	0.365	56,000	20,290	0.3623	13.36	13.18	13.36	12.81	13.36	1,530	13.262	0.00%
2005-03-07	0	0.365	0.365	0.370	0.365	0.380	164,625	61,274	0.3722	13.36	13.36	13.54	13.36	13.91	4,498	13.624	-1.35%
2005-03-04	0	0.370	0.365	0.370	0.365	0.380	303,125	112,154	0.3700	13.54	13.36	13.54	13.36	13.91	8,281	13.543	5.71%
2005-03-03	0	0.350	0.350	0.380	0.350	0.350	37,275	13,021	0.3493	12.81	12.81	13.91	12.81	12.81	1,018	12.786	-7.89%
2005-03-02	0	0.380	0.350	0.395	-	-	975	322	0.3303	13.91	12.81	14.46	-	-	27	12.088	0.00%
2005-03-01	0	0.380	0.370	0.400	0.350	0.400	931,000	352,040	0.3781	13.91	13.54	14.64	12.81	14.64	25,435	13.841	2.70%
2005-02-28	0	0.370	0.370	0.380	0.365	0.375	455,800	170,494	0.3741	13.54	13.54	13.91	13.36	13.73	12,453	13.691	1.37%
2005-02-25	0	0.365	0.365	0.395	0.365	0.395	215,500	84,815	0.3936	13.36	13.36	14.46	13.36	14.46	5,888	14.406	-3.95%
2005-02-24	0	0.380	0.360	0.400	0.340	0.400	134,863	50,203	0.3723	13.91	13.18	14.64	12.44	14.64	3,685	13.625	8.57%
2005-02-23	0	0.350	0.350	0.390	0.350	0.350	71,563	24,994	0.3493	12.81	12.81	14.28	12.81	12.81	1,955	12.784	-2.78%
2005-02-22	0	0.360	0.355	0.400	0.360	0.380	71,455	26,032	0.3643	13.18	12.99	14.64	13.18	13.91	1,952	13.335	-5.26%
2005-02-21	0	0.380	0.380	0.405	0.370	0.380	19,062	6,992	0.3668	13.91	13.91	14.82	13.54	13.91	521	13.426	2.70%
2005-02-18	0	0.370	0.370	0.380	0.360	0.360	7,500	2,670	0.3560	13.54	13.54	13.91	13.18	13.18	205	13.031	-2.63%
2005-02-17	0	0.380	0.360	0.410	0.330	0.380	34,875	12,411	0.3559	13.91	13.18	15.01	12.08	13.91	953	13.026	-5.00%
2005-02-16	0	0.400	0.330	0.400	-	-	3,525	1,093	0.3101	14.64	12.08	14.64	-	-	96	11.349	0.00%
2005-02-15	0	0.400	0.330	0.400	-	-	2,125	701	0.3299	14.64	12.08	14.64	-	-	58	12.075	0.00%
2005-02-14	0	0.400	0.370	0.410	0.360	0.400	21,375	7,819	0.3658	14.64	13.54	15.01	13.18	14.64	584	13.389	0.00%
2005-02-08	0	0.400	0.380	0.410	-	-	0	0	-	14.64	13.91	15.01	-	-	0	-	0.00%
2005-02-07	0	0.400	0.380	0.420	-	-	1,375	454	0.3302	14.64	13.91	15.37	-	-	38	12.086	0.00%
2005-02-04	0	0.400	0.380	0.400	0.350	0.400	36,400	14,010	0.3849	14.64	13.91	14.64	12.81	14.64	994	14.088	-3.61%
2005-02-03	0	0.415	0.415	0.420	0.415	0.415	75,137	31,061	0.4134	15.19	15.19	15.37	15.19	15.19	2,053	15.131	9.21%
2005-02-02	0	0.380	0.335	0.410	0.300	0.380	14,000	5,160	0.3686	13.91	12.26	15.01	10.98	13.91	382	13.491	8.57%
2005-02-01	0	0.350	0.350	0.370	0.305	0.370	231,125	85,143	0.3684	12.81	12.81	13.54	11.16	13.54	6,314	13.484	-7.89%
2005-01-31	0	0.380	0.330	0.380	0.330	0.380	82,437	29,043	0.3523	13.91	12.08	13.91	12.08	13.91	2,252	12.895	0.00%
2005-01-28	0	0.380	0.350	0.380	0.350	0.380	14,000	5,130	0.3664	13.91	12.81	13.91	12.81	13.91	382	13.412	10.14%
2005-01-27	0	0.345	0.345	0.370	0.330	0.365	36,300	12,429	0.3424	12.63	12.63	13.54	12.08	13.36	992	12.533	-6.76%
2005-01-26	0	0.370	0.370	0.420	0.365	0.365	4,800	1,736	0.3617	13.54	13.54	15.37	13.36	13.36	131	13.238	-3.90%
2005-01-25	0	0.385	0.370	0.385	-	-	0	0	-	14.09	13.54	14.09	-	-	0	-	0.00%
2005-01-24	0	0.385	0.370	0.405	-	-	1,000	350	0.3500	14.09	13.54	14.82	-	-	27	12.811	0.00%
2005-01-21	0	0.385	0.375	0.390	0.365	0.385	89,700	34,205	0.3813	14.09	13.73	14.28	13.36	14.09	2,451	13.958	5.48%
2005-01-20	0	0.365	0.365	0.400	0.365	0.365	8,200	2,938	0.3583	13.36	13.36	14.64	13.36	13.36	224	13.114	0.00%
2005-01-19	0	0.365	0.365	0.380	0.365	0.365	94,662	34,485	0.3643	13.36	13.36	13.91	13.36	13.36	2,586	13.334	0.00%
2005-01-18	0	0.365	0.365	0.390	0.340	0.395	43,500	16,420	0.3775	13.36	13.36	14.28	12.44	14.46	1,188	13.816	1.39%
2005-01-17	0	0.360	0.360	0.405	-	-	4,137	1,428	0.3452	13.18	13.18	14.82	-	-	113	12.634	0.00%
2005-01-14	0	0.360	0.360	0.385	0.360	0.360	65,000	23,370	0.3595	13.18	13.18	14.09	13.18	13.18	1,776	13.160	-2.70%
2005-01-13	0	0.370	0.370	0.405	0.370	0.370	14,500	5,315	0.3666	13.54	13.54	14.82	13.54	13.54	396	13.417	0.00%
2005-01-12	0	0.370	0.360	0.380	0.350	0.370	391,500	144,665	0.3695	13.54	13.18	13.91	12.81	13.54	10,696	13.525	0.00%
2005-01-11	0	0.370	0.360	0.370	0.370	0.370	42,250	15,638	0.3701	13.54	13.18	13.54	13.54	13.54	1,154	13.548	-1.33%
2005-01-10	0	0.375	0.370	0.385	0.365	0.375	70,712	26,409	0.3735	13.73	13.54	14.09	13.36	13.73	1,932	13.670	-8.54%
2005-01-07	0	0.410	0.410	0.415	0.350	0.410	50,300	19,419	0.3861	15.01	15.01	15.19	12.81	15.01	1,374	14.131	-2.38%
2005-01-06	0	0.420	0.400	0.430	0.370	0.420	293,500	122,730	0.4182	15.37	14.64	15.74	13.54	15.37	8,019	15.306	0.00%
2005-01-05	0	0.420	0.380	0.420	0.420	0.425	1,045,500	443,835	0.4245	15.37	13.91	15.37	15.37	15.56	28,563	15.539	1.20%
2005-01-04	0	0.415	-	0.420	0.415	0.420	1,939,137	807,375	0.4164	15.19	-	15.37	15.19	15.37	52,978	15.240	-1.19%
2005-01-03	0	0.420	-	0.420	0.420	0.420	42,500	17,830	0.4195	15.37	-	15.37	15.37	15.37	1,161	15.356	0.00%
2004-12-31	0	0.420	0.380	0.420	0.360	0.420	170,000	68,160	0.4009	15.37	13.91	15.37	13.18	15.37	4,644	14.676	10.53%
2004-12-30	0	0.380	0.370	0.400	-	-	2,800	952	0.3400	13.91	13.54	14.64	-	-	76	12.445	0.00%
2004-12-29	0	0.380	0.360	0.390	-	-	1,137	387	0.3404	13.91	13.18	14.28	-	-	31	12.458	0.00%
2004-12-28	0	0.380	0.380	0.400	0.380	0.380	15,412	5,788	0.3756	13.91	13.91	14.64	13.91	13.91	421	13.746	-6.17%
2004-12-24	0	0.405	-	0.410	-	-	0	0	-	14.82	-	15.01	-	-	0	-	0.00%
2004-12-23	0	0.405	0.350	0.420	0.350	0.405	20,837	7,706	0.3698	14.82	12.81	15.37	12.81	14.82	569	13.537	6.58%
2004-12-22	0	0.380	0.380	0.420	0.380	0.380	33,650	12,787	0.3800	13.91	13.91	15.37	13.91	13.91	919	13.909	-9.52%
2004-12-21	0	0.420	-	0.420	-	-	2,012	704	0.3499	15.37	-	15.37	-	-	55	12.807	0.00%
2004-12-20	0	0.420	-	0.420	-	-	0	0	-	15.37	-	15.37	-	-	0	-	-4.55%
2004-12-17	0	0.440	0.370	0.450	0.370	0.440	86,687	37,174	0.4288	16.11	13.54	16.47	13.54	16.11	2,368	15.696	18.92%
2004-12-16	0	0.370	0.370	0.420	0.365	0.385	64,983	24,792	0.3815	13.54	13.54	15.37	13.36	14.09	1,775	13.964	-3.90%
2004-12-15	0	0.385	0.385	0.435	0.385	0.400	30,000	11,850	0.3950	14.09	14.09	15.92	14.09	14.64	820	14.458	1.32%
2004-12-14	0	0.380	0.380	0.440	0.380	0.400	16,500	6,525	0.3955	13.91	13.91	16.11	13.91	14.64	451	14.475	-2.56%
2004-12-13	0	0.390	0.390	0.450	0.370	0.370	6,037	2,193	0.3633	14.28	14.28	16.47	13.54	13.54	165	13.296	-7.14%
2004-12-10	0	0.420	0.400	0.420	0.370	0.420	42,700	16,624	0.3893	15.37	14.64	15.37	13.54	15.37	1,167	14.250	2.44%
2004-12-09	0	0.410	0.400	0.425	0.400	0.410	61,000	24,290	0.3982	15.01	14.64	15.56	14.64	15.01	1,667	14.575	-5.75%
2004-12-08	0	0.435	0.400	0.435	-	-	0	0	-	15.92	14.64	15.92	-	-	0	-	0.00%
2004-12-07	0	0.435	0.430	0.440	0.400	0.440	2,025,937	881,037	0.4349	15.92	15.74	16.11	14.64	16.11	55,349	15.918	-3.33%
2004-12-06	0	0.450	0.410	0.450	0.410	0.450	47,600	20,565	0.4320	16.47	15.01	16.47	15.01	16.47	1,300	15.814	0.00%
2004-12-03	0	0.450	0.400	0.450	0.400	0.450	21,400	8,758	0.4093	16.47	14.64	16.47	14.64	16.47	585	14.980	8.43%
2004-12-02	0	0.415	0.415	0.430	0.405	0.420	313,500	128,370	0.4095	15.19	15.19	15.74	14.82	15.37	8,565	14.988	-3.49%
2004-12-01	0	0.430	0.420	0.430	0.420	0.430	21,062	8,845	0.4200	15.74	15.37	15.74	15.37	15.74	575	15.371	2.38%
2004-11-30	0	0.420	0.420	0.430	0.420	0.420	20,750	8,650	0.4169	15.37	15.37	15.74	15.37	15.37	567	15.258	-2.33%
2004-11-29	0	0.430	0.430	0.450	0.420	0.430	138,725	58,806	0.4239	15.74	15.74	16.47	15.37	15.74	3,790	15.516	2.38%
2004-11-26	0	0.420	0.420	0.440	0.410	0.420	18,250	7,598	0.4163	15.37	15.37	16.11	15.01	15.37	499	15.239	0.00%
2004-11-25	0	0.420	0.415	0.430	0.420	0.430	3,083,275	1,325,060	0.4298	15.37	15.19	15.74	15.37	15.74	84,236	15.730	-8.70%
2004-11-24	0	0.460	0.440	0.460	0.420	0.460	3,658,888	1,571,816	0.4296	16.84	16.11	16.84	15.37	16.84	99,962	15.724	0.00%
2004-11-23	0	0.460	0.435	0.460	0.400	0.460	170,500	73,860	0.4332	16.84	15.92	16.84	14.64	16.84	4,658	15.856	-3.16%
2004-11-22	0	0.475	0.475	0.480	0.450	0.490	2,219,250	1,075,400	0.4846	17.39	17.39	17.57	16.47	17.94	60,631	17.737	-3.06%
2004-11-19	0	0.490	0.480	0.490	0.430	0.490	5,686,162	2,621,349	0.4610	17.94	17.57	17.94	15.74	17.94	155,348	16.874	15.29%
2004-11-18	0	0.425	0.400	0.430	0.380	0.430	631,187	260,357	0.4125	15.56	14.64	15.74	13.91	15.74	17,244	15.098	11.84%
2004-11-17	0	0.380	0.350	0.385	0.350	0.385	13,928,387	5,291,014	0.3799	13.91	12.81	14.09	12.81	14.09	380,529	13.904	1.33%
2004-11-16	0	0.375	0.375	0.395	0.350	0.390	452,312	175,061	0.3870	13.73	13.73	14.46	12.81	14.28	12,357	14.167	-3.85%
2004-11-15	0	0.390	0.385	0.390	0.385	0.390	148,350	57,588	0.3882	14.28	14.09	14.28	14.09	14.28	4,053	14.209	-2.50%
2004-11-12	0	0.400	0.380	0.400	0.365	0.420	456,000	179,250	0.3931	14.64	13.91	14.64	13.36	15.37	12,458	14.388	-2.44%
2004-11-11	0	0.410	0.395	0.415	0.395	0.415	198,000	81,210	0.4102	15.01	14.46	15.19	14.46	15.19	5,409	15.013	-2.38%
2004-11-10	0	0.420	0.390	0.420	0.380	0.425	278,874	115,327	0.4135	15.37	14.28	15.37	13.91	15.56	7,619	15.137	-1.18%
2004-11-09	0	0.425	0.410	0.430	0.415	0.430	176,374	74,488	0.4223	15.56	15.01	15.74	15.19	15.74	4,819	15.458	0.00%
2004-11-08	0	0.425	0.425	0.435	0.420	0.440	1,929,099	824,600	0.4275	15.56	15.56	15.92	15.37	16.11	52,704	15.646	0.00%
2004-11-05	0	0.425	0.415	0.430	0.415	0.430	325,537	137,605	0.4227	15.56	15.19	15.74	15.19	15.74	8,894	15.472	-1.16%
2004-11-04	0	0.430	0.410	0.435	0.410	0.440	362,750	154,580	0.4261	15.74	15.01	15.92	15.01	16.11	9,910	15.598	-3.37%
2004-11-03	0	0.445	0.420	0.445	0.420	0.445	276,500	119,780	0.4332	16.29	15.37	16.29	15.37	16.29	7,554	15.856	0.00%
2004-11-02	0	0.445	0.435	0.445	0.445	0.450	422,925	190,279	0.4499	16.29	15.92	16.29	16.29	16.47	11,554	16.468	-1.11%
2004-11-01	0	0.450	0.420	0.455	0.430	0.460	711,525	323,751	0.4550	16.47	15.37	16.65	15.74	16.84	19,439	16.655	-1.10%
2004-10-29	0	0.455	0.430	0.455	0.430	0.455	657,700	295,207	0.4488	16.65	15.74	16.65	15.74	16.65	17,969	16.429	-1.09%
2004-10-28	0	0.460	0.450	0.460	0.440	0.460	2,046,687	921,305	0.4501	16.84	16.47	16.84	16.11	16.84	55,916	16.477	0.00%
2004-10-27	0	0.460	0.450	0.460	0.440	0.470	2,219,000	1,005,530	0.4531	16.84	16.47	16.84	16.11	17.20	60,624	16.586	0.00%
2004-10-26	0	0.460	0.455	0.470	0.420	0.470	4,889,375	2,172,310	0.4443	16.84	16.65	17.20	15.37	17.20	133,580	16.262	12.20%
2004-10-25	0	0.410	0.400	0.430	0.365	0.410	3,691,000	1,431,310	0.3878	15.01	14.64	15.74	13.36	15.01	100,839	14.194	10.81%
2004-10-21	0	0.370	0.340	0.400	0.330	0.370	2,347,250	807,385	0.3440	13.54	12.44	14.64	12.08	13.54	64,128	12.590	8.82%
2004-10-20	0	0.340	0.300	0.350	0.320	0.340	335,313	109,948	0.3279	12.44	10.98	12.81	11.71	12.44	9,161	12.002	9.68%
2004-10-19	0	0.310	0.310	0.325	0.300	0.300	62,485	18,656	0.2986	11.35	11.35	11.90	10.98	10.98	1,707	10.928	-4.62%
2004-10-18	0	0.325	0.300	0.335	0.285	0.325	7,000	2,050	0.2929	11.90	10.98	12.26	10.43	11.90	191	10.719	8.33%
2004-10-15	0	0.300	0.300	0.325	0.290	0.300	22,375	6,561	0.2932	10.98	10.98	11.90	10.61	10.98	611	10.733	-1.64%
2004-10-14	0	0.305	0.305	0.330	0.300	0.305	10,325	3,081	0.2984	11.16	11.16	12.08	10.98	11.16	282	10.922	1.67%
2004-10-13	0	0.300	0.300	0.310	0.300	0.315	1,305,000	410,980	0.3149	10.98	10.98	11.35	10.98	11.53	35,653	11.527	-6.25%
2004-10-12	0	0.320	0.310	0.320	0.320	0.330	1,975,375	649,733	0.3289	11.71	11.35	11.71	11.71	12.08	53,968	12.039	0.00%
2004-10-11	0	0.320	0.320	0.350	0.265	0.350	283,962	91,441	0.3220	11.71	11.71	12.81	9.700	12.81	7,758	11.787	0.00%
2004-10-08	0	0.320	0.290	0.320	0.275	0.320	19,950	5,895	0.2955	11.71	10.61	11.71	10.07	11.71	545	10.816	0.00%
2004-10-07	0	0.320	0.305	0.320	0.305	0.320	153,537	48,483	0.3158	11.71	11.16	11.71	11.16	11.71	4,195	11.558	0.00%
2004-10-06	0	0.320	0.315	0.320	0.315	0.320	210,687	67,239	0.3191	11.71	11.53	11.71	11.53	11.71	5,756	11.681	0.00%
2004-10-05	0	0.320	0.320	0.330	0.320	0.320	1,223,250	391,310	0.3199	11.71	11.71	12.08	11.71	11.71	33,420	11.709	-3.03%
2004-10-04	0	0.330	0.320	0.340	0.320	0.330	1,224,625	403,788	0.3297	12.08	11.71	12.44	11.71	12.08	33,457	12.069	3.13%
2004-09-30	0	0.320	0.320	0.350	0.320	0.320	7,187	2,236	0.3111	11.71	11.71	12.81	11.71	11.71	196	11.388	-3.03%
2004-09-28	0	0.330	0.330	0.350	0.315	0.315	4,000	1,230	0.3075	12.08	12.08	12.81	11.53	11.53	109	11.255	-5.71%
2004-09-27	0	0.350	0.320	0.350	0.320	0.350	39,500	13,655	0.3457	12.81	11.71	12.81	11.71	12.81	1,079	12.653	0.00%
2004-09-24	0	0.350	0.320	0.350	0.320	0.350	29,500	9,590	0.3251	12.81	11.71	12.81	11.71	12.81	806	11.899	0.00%
2004-09-23	0	0.350	0.320	-	0.340	0.350	7,500	2,510	0.3347	12.81	11.71	-	12.44	12.81	205	12.250	0.00%
2004-09-22	0	0.350	0.320	0.350	0.320	0.350	144,937	49,300	0.3401	12.81	11.71	12.81	11.71	12.81	3,960	12.450	-1.41%
2004-09-21	0	0.355	0.315	0.355	0.315	0.355	10,250	3,358	0.3276	12.99	11.53	12.99	11.53	12.99	280	11.991	2.90%
2004-09-20	0	0.345	0.310	0.345	0.310	0.350	28,100	9,029	0.3213	12.63	11.35	12.63	11.35	12.81	768	11.761	1.47%
2004-09-17	0	0.340	0.340	0.350	0.300	0.350	57,563	19,400	0.3370	12.44	12.44	12.81	10.98	12.81	1,573	12.336	-2.86%
2004-09-16	0	0.350	0.315	0.350	0.330	0.380	70,500	25,600	0.3631	12.81	11.53	12.81	12.08	13.91	1,926	13.291	6.06%
2004-09-15	0	0.330	0.330	0.360	0.300	0.330	12,250	3,973	0.3243	12.08	12.08	13.18	10.98	12.08	335	11.871	0.00%
2004-09-14	0	0.330	0.350	0.365	0.310	0.315	95,530	30,044	0.3145	12.08	12.81	13.36	11.35	11.53	2,610	11.511	-5.71%
2004-09-13	0	0.350	0.350	0.365	0.350	0.350	60,000	20,845	0.3474	12.81	12.81	13.36	12.81	12.81	1,639	12.716	1.45%
2004-09-10	0	0.345	0.330	0.350	0.330	0.345	338,175	116,114	0.3434	12.63	12.08	12.81	12.08	12.63	9,239	12.568	-1.43%
2004-09-09	0	0.350	0.350	0.355	0.320	0.340	216,505	73,302	0.3386	12.81	12.81	12.99	11.71	12.44	5,915	12.393	-1.41%
2004-09-08	0	0.355	0.335	0.370	0.335	0.355	207,025	73,288	0.3540	12.99	12.26	13.54	12.26	12.99	5,656	12.958	-1.39%
2004-09-07	0	0.360	0.315	0.360	0.335	0.370	346,375	124,903	0.3606	13.18	11.53	13.18	12.26	13.54	9,463	13.199	9.09%
2004-09-06	0	0.330	0.300	0.350	0.300	0.350	70,437	22,222	0.3155	12.08	10.98	12.81	10.98	12.81	1,924	11.548	-2.94%
2004-09-03	0	0.340	0.320	0.340	-	-	0	0	-	12.44	11.71	12.44	-	-	0	-	-2.86%
2004-09-02	0	0.350	0.345	0.350	-	-	8,500	2,800	0.3294	12.81	12.63	12.81	-	-	232	12.057	-1.41%
2004-09-01	0	0.355	0.325	0.360	0.325	0.360	377,179	132,731	0.3519	12.99	11.90	13.18	11.90	13.18	10,305	12.881	-1.39%
2004-08-31	0	0.360	0.330	0.360	0.360	0.380	4,327,520	1,579,577	0.3650	13.18	12.08	13.18	13.18	13.91	118,229	13.360	0.00%
2004-08-30	0	0.360	0.360	0.380	0.360	0.360	9,500	3,155	0.3321	13.18	13.18	13.91	13.18	13.18	260	12.156	-2.70%
2004-08-27	0	0.370	0.370	0.380	0.350	0.370	10,500	3,575	0.3405	13.54	13.54	13.91	12.81	13.54	287	12.462	2.78%
2004-08-26	0	0.360	0.360	0.380	0.355	0.360	67,750	24,335	0.3592	13.18	13.18	13.91	12.99	13.18	1,851	13.147	0.00%
2004-08-25	0	0.360	0.360	0.370	0.350	0.370	56,100	20,036	0.3571	13.18	13.18	13.54	12.81	13.54	1,533	13.073	2.86%
2004-08-24	0	0.350	0.350	0.365	0.350	0.365	306,000	110,560	0.3613	12.81	12.81	13.36	12.81	13.36	8,360	13.225	0.00%
2004-08-23	0	0.350	0.360	0.365	0.350	0.365	208,500	74,235	0.3560	12.81	13.18	13.36	12.81	13.36	5,696	13.032	-2.78%
2004-08-20	1	-	-	-	-	-	0	0	-	13.18	-	-	-	-	0	-	0.00%
2004-08-19	0	0.360	0.360	0.365	0.300	0.350	256,875	88,845	0.3459	13.18	13.18	13.36	10.98	12.81	7,018	12.660	2.86%
2004-08-18	0	0.350	0.330	0.355	-	-	1,925	481	0.2499	12.81	12.08	12.99	-	-	53	9.1459	0.00%
2004-08-17	0	0.350	0.315	0.355	0.350	0.350	240,500	84,150	0.3499	12.81	11.53	12.99	12.81	12.81	6,571	12.807	0.00%
2004-08-16	0	0.350	0.300	0.355	-	-	0	0	-	12.81	10.98	12.99	-	-	0	-	0.00%
2004-08-13	0	0.350	0.350	0.355	0.320	0.355	166,000	54,770	0.3299	12.81	12.81	12.99	11.71	12.99	4,535	12.077	2.94%
2004-08-12	0	0.340	0.320	0.340	0.320	0.365	165,000	55,310	0.3352	12.44	11.71	12.44	11.71	13.36	4,508	12.270	-5.56%
2004-08-11	0	0.360	0.340	0.360	0.350	0.365	101,662	36,358	0.3576	13.18	12.44	13.18	12.81	13.36	2,777	13.090	2.86%
2004-08-10	0	0.350	0.340	0.350	0.340	0.360	784,000	280,930	0.3583	12.81	12.44	12.81	12.44	13.18	21,419	13.116	-2.78%
2004-08-09	0	0.360	0.350	0.360	0.350	0.395	401,000	150,930	0.3764	13.18	12.81	13.18	12.81	14.46	10,955	13.777	0.00%
2004-08-06	0	0.360	0.320	0.360	0.340	0.360	1,071,387	380,350	0.3550	13.18	11.71	13.18	12.44	13.18	29,271	12.994	-1.37%
2004-08-05	0	0.365	0.330	0.370	0.365	0.370	1,367,500	499,155	0.3650	13.36	12.08	13.54	13.36	13.54	37,361	13.360	0.00%
2004-08-04	0	0.365	0.365	0.380	0.340	0.340	4,500	1,455	0.3233	13.36	13.36	13.91	12.44	12.44	123	11.835	0.00%
2004-08-03	0	0.365	0.345	0.370	0.325	0.380	1,097,625	398,746	0.3633	13.36	12.63	13.54	11.90	13.91	29,988	13.297	-3.95%
2004-08-02	0	0.380	0.360	0.380	0.380	0.400	560,500	220,880	0.3941	13.91	13.18	13.91	13.91	14.64	15,313	14.424	-9.52%
2004-07-30	0	0.420	0.420	0.430	0.360	0.415	129,500	53,175	0.4106	15.37	15.37	15.74	13.18	15.19	3,538	15.030	1.20%
2004-07-29	0	0.415	0.400	0.420	0.360	0.415	1,003,000	416,060	0.4148	15.19	14.64	15.37	13.18	15.19	27,402	15.183	-1.19%
2004-07-28	0	0.420	-	0.420	0.420	0.420	1,000,312	420,119	0.4200	15.37	-	15.37	15.37	15.37	27,329	15.373	-1.18%
2004-07-27	0	0.425	0.395	0.425	0.395	0.430	132,500	56,035	0.4229	15.56	14.46	15.56	14.46	15.74	3,620	15.480	6.25%
2004-07-26	0	0.400	0.360	0.410	0.400	0.400	50,000	19,940	0.3988	14.64	13.18	15.01	14.64	14.64	1,366	14.597	-5.88%
2004-07-23	0	0.425	-	0.425	0.430	0.430	4,000	1,660	0.4150	15.56	-	15.56	15.74	15.74	109	15.190	-1.16%
2004-07-22	0	0.430	0.425	0.430	0.425	0.430	121,125	51,778	0.4275	15.74	15.56	15.74	15.56	15.74	3,309	15.647	1.18%
2004-07-21	0	0.425	0.410	0.425	0.425	0.425	2,200,000	935,000	0.4250	15.56	15.01	15.56	15.56	15.56	60,105	15.556	-2.30%
2004-07-20	0	0.435	0.400	0.440	0.435	0.435	1,029,325	447,710	0.4350	15.92	14.64	16.11	15.92	15.92	28,122	15.921	-1.14%
2004-07-19	0	0.440	0.435	0.440	0.400	0.440	2,105,275	926,105	0.4399	16.11	15.92	16.11	14.64	16.11	57,517	16.101	-1.12%
2004-07-16	0	0.445	0.420	0.450	-	-	0	0	-	16.29	15.37	16.47	-	-	0	-	0.00%
2004-07-15	0	0.445	0.420	0.450	0.420	0.445	1,603,250	713,328	0.4449	16.29	15.37	16.47	15.37	16.29	43,801	16.286	-1.11%
2004-07-14	0	0.450	0.420	0.450	0.420	0.450	2,004,100	891,720	0.4449	16.47	15.37	16.47	15.37	16.47	54,753	16.286	7.14%
2004-07-13	0	0.420	0.420	0.440	0.420	0.420	8,750	3,593	0.4106	15.37	15.37	16.11	15.37	15.37	239	15.030	-6.67%
2004-07-12	0	0.450	0.425	0.470	0.425	0.450	7,912	3,426	0.4330	16.47	15.56	17.20	15.56	16.47	216	15.849	0.00%
2004-07-09	0	0.450	0.430	-	0.435	0.450	2,241,287	978,349	0.4365	16.47	15.74	-	15.92	16.47	61,233	15.978	0.00%
2004-07-08	0	0.450	0.420	0.450	0.440	0.450	4,100,500	1,805,190	0.4402	16.47	15.37	16.47	16.11	16.47	112,027	16.114	0.00%
2004-07-07	0	0.450	0.430	0.450	0.420	0.450	470,925	211,683	0.4495	16.47	15.74	16.47	15.37	16.47	12,866	16.453	4.65%
2004-07-06	0	0.430	0.420	0.450	0.430	0.445	4,740,250	2,040,038	0.4304	15.74	15.37	16.47	15.74	16.29	129,505	15.753	0.00%
2004-07-05	0	0.430	0.430	0.450	0.420	0.450	3,306,125	1,426,819	0.4316	15.74	15.74	16.47	15.37	16.47	90,325	15.797	-4.44%
2004-07-02	0	0.450	0.410	0.460	0.450	0.450	50,038	22,516	0.4500	16.47	15.01	16.84	16.47	16.47	1,367	16.470	1.12%
2004-06-30	0	0.445	0.445	-	0.445	0.450	7,198,500	3,239,225	0.4500	16.29	16.29	-	16.29	16.47	196,666	16.471	-1.11%
2004-06-29	0	0.450	0.430	0.450	0.430	0.450	100,000	44,200	0.4420	16.47	15.74	16.47	15.74	16.47	2,732	16.178	1.12%
2004-06-28	0	0.445	0.445	0.450	0.420	0.450	6,695,500	3,012,655	0.4500	16.29	16.29	16.47	15.37	16.47	182,924	16.469	-1.11%
2004-06-25	0	0.450	0.445	0.450	0.420	0.455	4,484,000	1,987,600	0.4433	16.47	16.29	16.47	15.37	16.65	122,505	16.225	-2.17%
2004-06-24	0	0.460	0.450	0.460	0.450	0.460	4,302,500	1,939,115	0.4507	16.84	16.47	16.84	16.47	16.84	117,546	16.497	2.22%
2004-06-23	0	0.450	0.440	0.450	0.450	0.460	6,660,000	3,052,300	0.4583	16.47	16.11	16.47	16.47	16.84	181,954	16.775	-2.17%
2004-06-21	0	0.460	0.450	0.470	0.460	0.460	5,000,000	2,300,000	0.4600	16.84	16.47	17.20	16.84	16.84	136,602	16.837	2.22%
2004-06-18	0	0.450	0.420	0.490	0.450	0.450	7,002,000	3,150,900	0.4500	16.47	15.37	17.94	16.47	16.47	191,297	16.471	0.00%
2004-06-17	0	0.450	0.450	0.480	0.450	0.480	13,809	6,283	0.4550	16.47	16.47	17.57	16.47	17.57	377	16.654	-6.25%
2004-06-16	0	0.480	0.480	0.490	0.480	0.480	48,746	23,376	0.4795	17.57	17.57	17.94	17.57	17.57	1,332	17.553	0.00%
2004-06-15	0	0.480	0.470	0.490	0.480	0.480	30,000	14,400	0.4800	17.57	17.20	17.94	17.57	17.57	820	17.569	2.13%
2004-06-14	0	0.470	-	0.480	0.470	0.470	223,649	104,991	0.4694	17.20	-	17.57	17.20	17.20	6,110	17.183	-6.00%
2004-06-11	0	0.500	0.490	0.520	0.500	0.530	533,300	269,677	0.5057	18.30	17.94	19.03	18.30	19.40	14,570	18.509	-5.66%
2004-06-10	0	0.530	0.500	0.540	0.500	0.530	169,500	87,290	0.5150	19.40	18.30	19.77	18.30	19.40	4,631	18.850	6.00%
2004-06-09	0	0.500	0.480	0.500	0.490	0.500	62,000	30,980	0.4997	18.30	17.57	18.30	17.94	18.30	1,694	18.290	2.04%
2004-06-08	0	0.490	0.490	0.500	0.490	0.500	235,337	116,880	0.4966	17.94	17.94	18.30	17.94	18.30	6,429	18.179	-2.00%
2004-06-07	0	0.500	0.500	0.530	0.500	0.520	30,624	15,494	0.5059	18.30	18.30	19.40	18.30	19.03	837	18.519	-1.96%
2004-06-04	0	0.510	0.500	0.530	0.510	0.540	130,000	69,480	0.5345	18.67	18.30	19.40	18.67	19.77	3,552	19.563	-3.77%
2004-06-03	0	0.530	0.500	0.540	0.500	0.550	133,125	72,440	0.5442	19.40	18.30	19.77	18.30	20.13	3,637	19.917	-5.36%
2004-06-02	0	0.560	0.500	0.560	-	-	1,250	600	0.4800	20.50	18.30	20.50	-	-	34	17.569	-1.75%
2004-06-01	0	0.570	-	0.570	-	-	0	0	-	20.86	-	20.86	-	-	0	-	0.00%
2004-05-31	0	0.570	0.570	-	0.470	0.520	29,300	14,315	0.4886	20.86	20.86	-	17.20	19.03	800	17.883	16.33%
2004-05-28	0	0.490	-	0.500	0.490	0.520	122,387	61,323	0.5011	17.94	-	18.30	17.94	19.03	3,344	18.340	-2.00%
2004-05-27	0	0.500	0.500	0.510	0.500	0.500	79,125	39,506	0.4993	18.30	18.30	18.67	18.30	18.30	2,162	18.275	0.00%
2004-05-25	0	0.500	-	0.510	0.500	0.500	8,500	4,150	0.4882	18.30	-	18.67	18.30	18.30	232	17.871	4.17%
2004-05-24	0	0.480	0.480	0.500	0.480	0.480	4,200	1,994	0.4748	17.57	17.57	18.30	17.57	17.57	115	17.378	-4.00%
2004-05-21	0	0.500	0.480	0.510	0.500	0.510	126,000	63,120	0.5010	18.30	17.57	18.67	18.30	18.67	3,442	18.336	0.00%
2004-05-20	0	0.500	0.470	0.510	0.500	0.500	34,000	17,000	0.5000	18.30	17.20	18.67	18.30	18.30	929	18.301	-1.96%
2004-05-19	0	0.510	0.470	0.510	0.470	0.510	52,000	24,920	0.4792	18.67	17.20	18.67	17.20	18.67	1,421	17.541	4.08%
2004-05-18	0	0.490	0.450	0.490	-	-	1,900	855	0.4500	17.94	16.47	17.94	-	-	52	16.471	-1.01%
2004-05-17	0	0.495	-	0.500	0.495	0.495	141,000	69,770	0.4948	18.12	-	18.30	18.12	18.12	3,852	18.112	-1.00%
2004-05-14	0	0.500	-	0.500	0.500	0.500	60,500	30,215	0.4994	18.30	-	18.30	18.30	18.30	1,653	18.280	0.00%
2004-05-13	0	0.500	-	0.500	-	-	1,400	602	0.4300	18.30	-	18.30	-	-	38	15.739	-1.96%
2004-05-12	0	0.510	0.480	0.520	0.480	0.510	99,550	48,998	0.4922	18.67	17.57	19.03	17.57	18.67	2,720	18.016	0.00%
2004-05-11	0	0.510	0.480	0.510	0.500	0.530	250,440	127,702	0.5099	18.67	17.57	18.67	18.30	19.40	6,842	18.664	2.00%
2004-05-10	0	0.500	-	0.500	0.490	0.500	102,000	50,290	0.4930	18.30	-	18.30	17.94	18.30	2,787	18.047	-1.96%
2004-05-07	0	0.510	0.500	0.510	0.480	0.510	39,525	19,619	0.4964	18.67	18.30	18.67	17.57	18.67	1,080	18.168	-3.77%
2004-05-06	0	0.530	0.500	0.530	-	-	1,687	793	0.4701	19.40	18.30	19.40	-	-	46	17.206	-1.85%
2004-05-05	0	0.540	0.510	0.540	0.550	0.560	723,313	398,638	0.5511	19.77	18.67	19.77	20.13	20.50	19,761	20.173	-3.57%
2004-05-04	0	0.560	0.520	0.560	0.520	0.560	23,299	12,395	0.5320	20.50	19.03	20.50	19.03	20.50	637	19.473	-1.75%
2004-05-03	0	0.570	0.520	0.580	0.510	0.570	214,500	121,995	0.5687	20.86	19.03	21.23	18.67	20.86	5,860	20.817	-1.72%
2004-04-30	0	0.580	0.500	0.580	0.580	0.580	1,000,125	580,063	0.5800	21.23	18.30	21.23	21.23	21.23	27,324	21.229	-3.33%
2004-04-29	0	0.600	0.580	0.600	0.540	0.620	218,500	129,928	0.5946	21.96	21.23	21.96	19.77	22.69	5,970	21.765	-1.64%
2004-04-28	0	0.610	0.580	0.610	0.580	0.610	212,250	127,798	0.6021	22.33	21.23	22.33	21.23	22.33	5,799	22.039	-6.15%
2004-04-27	0	0.650	-	0.650	-	-	53,275	34,900	0.6551	23.79	-	23.79	-	-	1,455	23.978	-1.52%
2004-04-26	0	0.660	-	0.660	0.670	0.670	70,500	47,210	0.6696	24.16	-	24.16	24.52	24.52	1,926	24.511	-5.71%
2004-04-23	0	0.700	-	0.700	0.700	0.700	200,000	140,000	0.7000	25.62	-	25.62	25.62	25.62	5,464	25.622	0.00%
2004-04-22	0	0.700	-	0.700	0.700	0.700	200,000	140,000	0.7000	25.62	-	25.62	25.62	25.62	5,464	25.622	2.94%
2004-04-21	0	0.680	-	0.680	-	-	0	0	-	24.89	-	24.89	-	-	0	-	0.00%
2004-04-20	0	0.680	0.610	0.680	-	-	0	0	-	24.89	22.33	24.89	-	-	0	-	-1.45%
2004-04-19	0	0.690	-	0.710	-	-	1,625	1,056	0.6498	25.26	-	25.99	-	-	44	23.786	0.00%
2004-04-16	0	0.690	0.650	0.690	0.700	0.700	251,500	175,915	0.6995	25.26	23.79	25.26	25.62	25.62	6,871	25.602	-4.17%
2004-04-15	0	0.720	-	0.720	0.720	0.730	92,062	66,578	0.7232	26.35	-	26.35	26.35	26.72	2,515	26.471	4.35%
2004-04-14	0	0.690	0.700	0.750	0.690	0.700	90,950	62,958	0.6922	25.26	25.62	27.45	25.26	25.62	2,485	25.337	-2.82%
2004-04-13	0	0.710	0.710	0.720	0.700	0.730	282,000	204,140	0.7239	25.99	25.99	26.35	25.62	26.72	7,704	26.497	1.43%
2004-04-08	0	0.700	0.700	0.730	0.700	0.730	214,938	156,310	0.7272	25.62	25.62	26.72	25.62	26.72	5,872	26.619	-4.11%
2004-04-07	0	0.730	-	0.730	0.730	0.730	200,411	146,288	0.7299	26.72	-	26.72	26.72	26.72	5,475	26.718	-1.35%
2004-04-06	0	0.740	0.720	0.740	0.730	0.750	1,204,925	896,448	0.7440	27.09	26.35	27.09	26.72	27.45	32,919	27.232	0.00%
2004-04-02	0	0.740	0.700	0.750	0.730	0.740	2,073,125	1,533,904	0.7399	27.09	25.62	27.45	26.72	27.09	56,639	27.082	0.00%
2004-04-01	0	0.740	-	0.750	0.720	0.740	6,000	4,400	0.7333	27.09	-	27.45	26.35	27.09	164	26.842	-1.33%
2004-03-31	0	0.750	-	0.750	0.730	0.750	12,700	9,155	0.7209	27.45	-	27.45	26.72	27.45	347	26.386	0.00%
2004-03-30	0	0.750	0.700	0.750	0.700	0.750	198,625	141,186	0.7108	27.45	25.62	27.45	25.62	27.45	5,427	26.018	1.35%
2004-03-29	0	0.740	0.700	0.740	0.700	0.740	165,625	120,349	0.7266	27.09	25.62	27.09	25.62	27.09	4,525	26.597	0.00%
2004-03-26	0	0.740	0.720	0.740	0.720	0.750	40,500	29,820	0.7363	27.09	26.35	27.09	26.35	27.45	1,106	26.950	0.00%
2004-03-25	0	0.740	0.740	0.750	0.650	0.720	35,000	24,330	0.6951	27.09	27.09	27.45	23.79	26.35	956	25.444	-1.33%
2004-03-24	0	0.750	0.750	0.800	0.750	0.750	107,375	80,463	0.7494	27.45	27.45	29.28	27.45	27.45	2,934	27.429	0.00%
2004-03-23	0	0.750	0.750	0.770	0.710	0.750	52,500	39,255	0.7477	27.45	27.45	28.18	25.99	27.45	1,434	27.368	0.00%
2004-03-22	0	0.750	0.710	0.750	0.710	0.750	23,125	17,163	0.7422	27.45	25.99	27.45	25.99	27.45	632	27.166	-3.85%
2004-03-19	0	0.780	0.700	0.780	0.790	0.790	200,000	158,000	0.7900	28.55	25.62	28.55	28.92	28.92	5,464	28.916	-1.27%
2004-03-18	0	0.790	0.750	0.790	-	-	0	0	-	28.92	27.45	28.92	-	-	0	-	0.00%
2004-03-17	0	0.790	-	0.790	0.750	0.790	5,500	4,130	0.7509	28.92	-	28.92	27.45	28.92	150	27.485	0.00%
2004-03-16	0	0.790	0.790	-	0.750	0.770	54,500	40,935	0.7511	28.92	28.92	-	27.45	28.18	1,489	27.492	0.00%
2004-03-15	0	0.790	0.790	0.810	0.780	0.780	33,600	26,100	0.7768	28.92	28.92	29.65	28.55	28.55	918	28.432	0.00%
2004-03-12	0	0.790	-	0.790	0.790	0.790	6,000	4,740	0.7900	28.92	-	28.92	28.92	28.92	164	28.916	-1.25%
2004-03-11	0	0.800	0.790	0.800	0.750	0.800	597,525	472,298	0.7904	29.28	28.92	29.28	27.45	29.28	16,325	28.932	-2.44%
2004-03-10	0	0.820	0.800	0.820	0.800	0.820	284,925	229,480	0.8054	30.01	29.28	30.01	29.28	30.01	7,784	29.480	0.00%
2004-03-09	0	0.820	0.820	0.830	0.810	0.820	810,975	661,641	0.8159	30.01	30.01	30.38	29.65	30.01	22,156	29.863	1.23%
2004-03-08	0	0.810	0.810	0.830	0.790	0.820	229,625	185,719	0.8088	29.65	29.65	30.38	28.92	30.01	6,273	29.604	-2.41%
2004-03-05	0	0.830	0.810	0.830	0.800	0.830	547,987	445,974	0.8138	30.38	29.65	30.38	29.28	30.38	14,971	29.789	3.75%
2004-03-04	0	0.800	0.800	0.810	0.750	0.820	5,197,950	4,203,414	0.8087	29.28	29.28	29.65	27.45	30.01	142,010	29.599	2.56%
2004-03-03	0	0.780	0.780	0.800	0.770	0.790	106,862	82,890	0.7757	28.55	28.55	29.28	28.18	28.92	2,920	28.392	-1.27%
2004-03-02	0	0.790	0.790	0.820	0.790	0.820	125,500	100,150	0.7980	28.92	28.92	30.01	28.92	30.01	3,429	29.209	-3.66%
2004-03-01	0	0.820	0.800	0.820	0.800	0.820	27,572	22,136	0.8028	30.01	29.28	30.01	29.28	30.01	753	29.386	0.00%
2004-02-27	0	0.820	0.820	0.850	0.810	0.820	1,458,000	1,195,320	0.8198	30.01	30.01	31.11	29.65	30.01	39,833	30.008	1.23%
2004-02-26	0	0.810	0.810	0.840	0.810	0.830	2,123,049	1,760,833	0.8294	29.65	29.65	30.75	29.65	30.38	58,002	30.358	-2.41%
2004-02-25	0	0.830	0.830	0.840	0.800	0.850	445,774	375,577	0.8425	30.38	30.38	30.75	29.28	31.11	12,179	30.839	-1.19%
2004-02-24	0	0.840	0.840	0.850	0.830	0.850	5,189,375	4,359,860	0.8402	30.75	30.75	31.11	30.38	31.11	141,776	30.752	-1.18%
2004-02-23	0	0.850	0.850	0.860	0.850	0.860	194,688	165,909	0.8522	31.11	31.11	31.48	31.11	31.48	5,319	31.192	0.00%
2004-02-20	0	0.850	0.850	0.860	0.800	0.850	3,433,063	2,893,730	0.8429	31.11	31.11	31.48	29.28	31.11	93,793	30.852	1.19%
2004-02-19	0	0.840	0.820	0.850	0.820	0.860	2,578,924	2,146,884	0.8325	30.75	30.01	31.11	30.01	31.48	70,457	30.471	-2.33%
2004-02-18	0	0.860	0.820	0.860	0.830	0.950	2,752,412	2,392,359	0.8692	31.48	30.01	31.48	30.38	34.77	75,197	31.815	-1.15%
2004-02-17	0	0.870	0.870	0.890	0.860	0.900	3,505,637	3,121,385	0.8904	31.84	31.84	32.58	31.48	32.94	95,775	32.591	-3.33%
2004-02-16	0	0.900	0.880	0.910	0.840	0.910	4,324,711	3,845,410	0.8892	32.94	32.21	33.31	30.75	33.31	118,153	32.546	7.14%
2004-02-13	0	0.840	0.820	0.840	0.800	0.840	3,735,787	3,077,343	0.8237	30.75	30.01	30.75	29.28	30.75	102,063	30.151	2.44%
2004-02-12	0	0.820	0.800	0.830	0.760	0.820	4,731,849	3,784,593	0.7998	30.01	29.28	30.38	27.82	30.01	129,276	29.275	7.89%
2004-02-11	0	0.760	0.740	0.760	0.730	0.760	943,713	704,239	0.7462	27.82	27.09	27.82	26.72	27.82	25,783	27.315	1.33%
2004-02-10	0	0.750	0.730	0.760	0.700	0.750	712,712	525,070	0.7367	27.45	26.72	27.82	25.62	27.45	19,472	26.966	1.35%
2004-02-09	0	0.740	0.730	0.740	0.700	0.740	739,638	532,948	0.7206	27.09	26.72	27.09	25.62	27.09	20,207	26.374	4.23%
2004-02-06	0	0.710	0.680	0.720	0.690	0.720	607,000	431,915	0.7116	25.99	24.89	26.35	25.26	26.35	16,583	26.045	9.23%
2004-02-05	0	0.650	0.650	0.680	0.650	0.660	26,301	16,921	0.6434	23.79	23.79	24.89	23.79	24.16	719	23.549	-1.52%
2004-02-04	0	0.660	0.660	0.690	0.650	0.700	240,687	166,532	0.6919	24.16	24.16	25.26	23.79	25.62	6,576	25.326	-2.94%
2004-02-03	0	0.680	0.680	0.700	0.680	0.700	302,512	210,128	0.6946	24.89	24.89	25.62	24.89	25.62	8,265	25.425	-2.86%
2004-02-02	0	0.700	0.670	0.700	0.700	0.700	204,512	143,107	0.6997	25.62	24.52	25.62	25.62	25.62	5,587	25.613	-1.41%
2004-01-30	0	0.710	0.680	0.710	0.650	0.710	275,125	191,245	0.6951	25.99	24.89	25.99	23.79	25.99	7,517	25.443	5.97%
2004-01-29	0	0.670	0.670	0.680	0.650	0.660	208,750	136,638	0.6546	24.52	24.52	24.89	23.79	24.16	5,703	23.958	3.08%
2004-01-28	0	0.650	0.650	0.670	0.640	0.670	382,712	250,407	0.6543	23.79	23.79	24.52	23.43	24.52	10,456	23.949	-7.14%
2004-01-27	0	0.700	0.690	0.700	0.690	0.710	430,587	301,852	0.7010	25.62	25.26	25.62	25.26	25.99	11,764	25.659	-2.78%
2004-01-26	0	0.720	0.720	0.730	0.700	0.720	478,625	343,366	0.7174	26.35	26.35	26.72	25.62	26.35	13,076	26.259	2.86%
2004-01-21	0	0.700	0.690	0.700	0.670	0.730	450,012	312,098	0.6935	25.62	25.26	25.62	24.52	26.72	12,294	25.385	0.00%
2004-01-20	0	0.700	0.690	0.700	0.660	0.700	545,500	371,644	0.6813	25.62	25.26	25.62	24.16	25.62	14,903	24.937	7.69%
2004-01-19	0	0.650	0.650	0.660	0.650	0.670	472,063	312,969	0.6630	23.79	23.79	24.16	23.79	24.52	12,897	24.267	-1.52%
2004-01-16	0	0.660	0.650	0.670	0.630	0.700	414,536	279,127	0.6733	24.16	23.79	24.52	23.06	25.62	11,325	24.646	4.76%
2004-01-15	0	0.630	0.630	0.670	0.620	0.710	1,434,800	957,612	0.6674	23.06	23.06	24.52	22.69	25.99	39,199	24.429	5.00%
2004-01-14	0	0.600	0.590	0.610	0.590	0.630	544,425	327,894	0.6023	21.96	21.60	22.33	21.60	23.06	14,874	22.045	-1.64%
2004-01-13	0	0.610	0.590	0.620	0.590	0.620	497,312	301,035	0.6053	22.33	21.60	22.69	21.60	22.69	13,587	22.157	-1.61%
2004-01-12	0	0.620	0.590	0.620	0.600	0.660	515,677	319,121	0.6188	22.69	21.60	22.69	21.96	24.16	14,088	22.651	-7.46%
2004-01-09	0	0.670	0.660	0.670	0.630	0.690	1,033,700	682,060	0.6598	24.52	24.16	24.52	23.06	25.26	28,241	24.151	6.35%
2004-01-08	0	0.630	0.630	0.640	0.560	0.640	773,774	482,211	0.6232	23.06	23.06	23.43	20.50	23.43	21,140	22.811	3.28%
2004-01-07	0	0.610	0.580	0.620	0.600	0.620	245,974	149,246	0.6068	22.33	21.23	22.69	21.96	22.69	6,720	22.209	-3.17%
2004-01-06	0	0.630	0.620	0.640	0.570	0.640	408,950	258,533	0.6322	23.06	22.69	23.43	20.86	23.43	11,173	23.140	-1.56%
2004-01-05	0	0.640	0.580	0.650	0.560	0.640	283,062	177,011	0.6253	23.43	21.23	23.79	20.50	23.43	7,733	22.889	8.47%
2004-01-02	0	0.590	0.590	0.620	0.520	0.620	796,838	466,296	0.5852	21.60	21.60	22.69	19.03	22.69	21,770	21.419	1.72%
2003-12-31	0	0.580	0.550	0.580	0.560	0.590	431,500	254,090	0.5889	21.23	20.13	21.23	20.50	21.60	11,789	21.554	-1.69%
2003-12-30	0	0.590	0.540	0.630	0.520	0.620	454,437	266,554	0.5866	21.60	19.77	23.06	19.03	22.69	12,415	21.470	-11.94%
2003-12-29	0	0.670	0.650	0.670	0.600	0.670	241,000	160,325	0.6652	24.52	23.79	24.52	21.96	24.52	6,584	24.350	-1.47%
2003-12-24	0	0.680	0.600	0.680	0.600	0.690	75,875	51,395	0.6774	24.89	21.96	24.89	21.96	25.26	2,073	24.793	-1.45%
2003-12-23	0	0.690	-	0.700	0.660	0.700	470,787	323,736	0.6876	25.26	-	25.62	24.16	25.62	12,862	25.170	-5.48%
2003-12-22	0	0.730	0.690	0.740	0.710	0.730	569,000	409,190	0.7191	26.72	25.26	27.09	25.99	26.72	15,545	26.322	2.82%
2003-12-19	0	0.710	0.690	0.720	0.680	0.730	795,112	565,049	0.7107	25.99	25.26	26.35	24.89	26.72	21,723	26.012	-1.39%
2003-12-18	0	0.720	0.690	0.720	0.670	0.730	380,938	276,682	0.7263	26.35	25.26	26.35	24.52	26.72	10,407	26.585	5.88%
2003-12-17	0	0.680	0.680	0.700	0.630	0.730	407,250	276,188	0.6782	24.89	24.89	25.62	23.06	26.72	11,126	24.823	-5.56%
2003-12-16	0	0.720	0.710	0.720	0.700	0.760	1,262,124	930,014	0.7369	26.35	25.99	26.35	25.62	27.82	34,482	26.971	-2.70%
2003-12-15	0	0.740	0.720	0.740	0.720	0.750	4,295,387	3,168,405	0.7376	27.09	26.35	27.09	26.35	27.45	117,352	26.999	0.00%
2003-12-12	0	0.740	0.740	0.750	0.690	0.760	8,235,224	6,028,794	0.7321	27.09	27.09	27.45	25.26	27.82	224,989	26.796	8.82%
2003-12-11	0	0.680	0.680	0.690	0.600	0.690	8,974,987	5,886,845	0.6559	24.89	24.89	25.26	21.96	25.26	245,200	24.008	11.48%
2003-12-10	0	0.610	0.600	0.610	0.570	0.610	8,293,037	4,990,767	0.6018	22.33	21.96	22.33	20.86	22.33	226,569	22.028	1.67%
2003-12-09	0	0.600	0.550	0.610	0.490	0.600	2,623,825	1,374,548	0.5239	21.96	20.13	22.33	17.94	21.96	71,684	19.175	22.45%
2003-12-08	0	0.490	0.490	0.500	0.480	0.500	633,237	310,149	0.4898	17.94	17.94	18.30	17.57	18.30	17,300	17.927	-2.00%
2003-12-05	0	0.500	0.485	0.530	0.500	0.530	1,176,637	600,234	0.5101	18.30	17.75	19.40	18.30	19.40	32,146	18.672	-3.85%
2003-12-04	0	0.520	0.480	0.550	0.500	0.520	232,899	119,507	0.5131	19.03	17.57	20.13	18.30	19.03	6,363	18.782	0.00%
2003-12-03	0	0.520	0.490	0.550	0.500	0.520	1,752,037	892,228	0.5093	19.03	17.94	20.13	18.30	19.03	47,866	18.640	4.00%
2003-12-02	0	0.500	0.495	0.520	0.500	0.530	260,087	130,013	0.4999	18.30	18.12	19.03	18.30	19.40	7,106	18.297	-1.96%
2003-12-01	0	0.510	0.500	0.580	0.490	0.510	292,925	147,885	0.5049	18.67	18.30	21.23	17.94	18.67	8,003	18.479	2.00%
2003-11-28	0	0.500	0.490	0.530	0.485	0.530	547,850	276,537	0.5048	18.30	17.94	19.40	17.75	19.40	14,967	18.476	0.00%
2003-11-27	0	0.500	-	0.540	0.500	0.550	147,962	74,422	0.5030	18.30	-	19.77	18.30	20.13	4,042	18.410	0.00%
2003-11-26	0	0.500	0.480	0.500	0.500	0.500	307,187	153,558	0.4999	18.30	17.57	18.30	18.30	18.30	8,392	18.297	0.00%
2003-11-25	0	0.500	0.480	0.570	0.500	0.500	50,000	25,000	0.5000	18.30	17.57	20.86	18.30	18.30	1,366	18.301	0.00%
2003-11-24	0	0.500	0.490	0.560	0.500	0.550	54,624	27,547	0.5043	18.30	17.94	20.50	18.30	20.13	1,492	18.459	-13.79%
2003-11-21	0	0.580	0.500	0.580	0.540	0.580	140,000	80,400	0.5743	21.23	18.30	21.23	19.77	21.23	3,825	21.020	0.00%
2003-11-20	0	0.580	0.500	0.620	-	-	4,625	2,319	0.5014	21.23	18.30	22.69	-	-	126	18.353	0.00%
2003-11-19	0	0.580	0.580	0.600	0.580	0.600	36,925	21,605	0.5851	21.23	21.23	21.96	21.23	21.96	1,009	21.416	1.75%
2003-11-18	0	0.570	0.550	0.590	0.500	0.570	131,325	70,391	0.5360	20.86	20.13	21.60	18.30	20.86	3,588	19.619	-1.72%
2003-11-17	0	0.580	0.580	0.600	0.580	0.580	31,924	17,924	0.5615	21.23	21.23	21.96	21.23	21.23	872	20.551	3.57%
2003-11-14	0	0.560	0.560	0.600	0.560	0.560	37,850	20,962	0.5538	20.50	20.50	21.96	20.50	20.50	1,034	20.271	-3.45%
2003-11-13	0	0.580	0.580	0.630	0.580	0.580	27,862	16,044	0.5758	21.23	21.23	23.06	21.23	21.23	761	21.077	-6.45%
2003-11-12	0	0.620	0.580	0.620	0.570	0.620	66,332	38,558	0.5813	22.69	21.23	22.69	20.86	22.69	1,812	21.277	6.90%
2003-11-11	0	0.580	0.580	0.620	0.570	0.580	40,337	22,635	0.5611	21.23	21.23	22.69	20.86	21.23	1,102	20.540	-1.69%
2003-11-10	0	0.590	0.590	0.620	0.570	0.620	307,738	182,764	0.5939	21.60	21.60	22.69	20.86	22.69	8,408	21.738	-1.67%
2003-11-07	0	0.600	0.590	0.630	0.590	0.640	317,837	200,390	0.6305	21.96	21.60	23.06	21.60	23.43	8,683	23.077	-6.25%
2003-11-06	0	0.640	0.640	0.680	0.610	0.680	68,812	44,015	0.6396	23.43	23.43	24.89	22.33	24.89	1,880	23.413	-3.03%
2003-11-05	0	0.660	0.650	0.690	0.650	0.680	79,312	52,601	0.6632	24.16	23.79	25.26	23.79	24.89	2,167	24.276	1.54%
2003-11-04	0	0.650	0.650	0.700	0.640	0.690	62,650	42,550	0.6792	23.79	23.79	25.62	23.43	25.26	1,712	24.859	-7.14%
2003-11-03	0	0.700	0.650	0.700	0.620	0.700	117,750	77,890	0.6615	25.62	23.79	25.62	22.69	25.62	3,217	24.212	0.00%
2003-10-31	0	0.700	0.630	0.710	0.630	0.700	8,912	5,918	0.6640	25.62	23.06	25.99	23.06	25.62	243	24.306	2.94%
2003-10-30	0	0.680	0.640	0.700	0.650	0.680	54,000	35,880	0.6644	24.89	23.43	25.62	23.79	24.89	1,475	24.320	-2.86%
2003-10-29	0	0.700	0.700	0.720	0.700	0.700	139,774	97,553	0.6979	25.62	25.62	26.35	25.62	25.62	3,819	25.546	0.00%
2003-10-28	0	0.700	0.690	0.700	0.690	0.770	2,526,677	1,841,881	0.7290	25.62	25.26	25.62	25.26	28.18	69,030	26.682	9.38%
2003-10-27	0	0.640	0.640	0.680	0.640	0.640	18,100	11,338	0.6264	23.43	23.43	24.89	23.43	23.43	494	22.928	-5.88%
2003-10-24	0	0.680	0.660	-	0.650	0.680	34,500	22,540	0.6533	24.89	24.16	-	23.79	24.89	943	23.914	4.62%
2003-10-23	0	0.650	0.650	0.690	0.650	0.650	15,125	9,575	0.6331	23.79	23.79	25.26	23.79	23.79	413	23.172	-7.14%
2003-10-22	0	0.700	0.690	0.720	0.680	0.740	702,899	510,477	0.7262	25.62	25.26	26.35	24.89	27.09	19,203	26.583	-2.78%
2003-10-21	0	0.720	0.660	0.730	0.700	0.720	1,158,387	831,162	0.7175	26.35	24.16	26.72	25.62	26.35	31,648	26.263	1.41%
2003-10-20	0	0.710	0.660	0.710	0.650	0.750	431,750	314,250	0.7279	25.99	24.16	25.99	23.79	27.45	11,796	26.641	-1.39%
2003-10-17	0	0.720	-	0.720	0.720	0.740	413,999	304,839	0.7363	26.35	-	26.35	26.35	27.09	11,311	26.952	-1.37%
2003-10-16	0	0.730	0.700	0.730	0.700	0.740	541,575	388,537	0.7174	26.72	25.62	26.72	25.62	27.09	14,796	26.260	1.39%
2003-10-15	0	0.720	0.720	0.750	0.700	0.740	92,024	66,538	0.7231	26.35	26.35	27.45	25.62	27.09	2,514	26.466	-2.70%
2003-10-14	0	0.740	0.710	0.750	0.720	0.740	31,750	23,125	0.7283	27.09	25.99	27.45	26.35	27.09	867	26.659	-3.90%
2003-10-13	0	0.770	0.710	0.780	0.700	0.770	217,625	160,866	0.7392	28.18	25.99	28.55	25.62	28.18	5,946	27.056	8.45%
2003-10-10	0	0.710	0.700	0.750	0.710	0.750	344,725	250,135	0.7256	25.99	25.62	27.45	25.99	27.45	9,418	26.559	-5.33%
2003-10-09	0	0.750	0.730	0.750	0.720	0.800	604,624	465,918	0.7706	27.45	26.72	27.45	26.35	29.28	16,519	28.206	-2.60%
2003-10-08	0	0.770	0.720	0.770	0.710	0.810	599,512	463,063	0.7724	28.18	26.35	28.18	25.99	29.65	16,379	28.272	0.00%
2003-10-07	0	0.770	0.700	0.800	0.650	0.820	668,062	521,190	0.7802	28.18	25.62	29.28	23.79	30.01	18,252	28.556	20.31%
2003-10-06	0	0.640	0.640	0.700	0.620	0.700	82,875	57,348	0.6920	23.43	23.43	25.62	22.69	25.62	2,264	25.328	-14.67%
2003-10-03	0	0.750	0.700	0.780	0.750	0.780	345,125	264,310	0.7658	27.45	25.62	28.55	27.45	28.55	9,429	28.032	-1.32%
2003-10-02	0	0.760	0.720	0.760	0.740	0.800	199,962	154,162	0.7710	27.82	26.35	27.82	27.09	29.28	5,463	28.219	-2.56%
2003-09-30	0	0.780	0.750	0.810	0.780	0.810	488,000	390,265	0.7997	28.55	27.45	29.65	28.55	29.65	13,332	29.272	-3.70%
2003-09-29	1	0.810	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.00%
2003-09-26	0	0.810	0.810	0.870	0.790	0.900	871,662	729,087	0.8364	29.65	29.65	31.84	28.92	32.94	23,814	30.616	-14.74%
2003-09-25	0	0.950	0.940	0.950	0.940	0.980	308,512	294,968	0.9561	34.77	34.41	34.77	34.41	35.87	8,429	34.996	-4.04%
2003-09-24	0	0.990	0.950	0.990	0.950	1.030	653,125	663,319	1.0156	36.24	34.77	36.24	34.77	37.70	17,844	37.174	-1.00%
2003-09-23	0	1.000	1.000	1.020	0.990	1.040	460,850	468,675	1.0170	36.60	36.60	37.33	36.24	38.07	12,591	37.224	-0.99%
2003-09-22	0	1.010	1.010	1.020	1.010	1.050	597,250	617,538	1.0340	36.97	36.97	37.33	36.97	38.43	16,317	37.846	-3.81%
2003-09-19	0	1.050	1.040	1.060	1.030	1.110	1,019,200	1,067,797	1.0477	38.43	38.07	38.80	37.70	40.63	27,845	38.348	-1.87%
2003-09-18	0	1.070	1.070	1.080	1.010	1.120	1,116,736	1,179,413	1.0561	39.16	39.16	39.53	36.97	41.00	30,510	38.657	0.00%
2003-09-17	0	1.070	1.070	1.080	1.020	1.080	1,480,358	1,558,771	1.0530	39.16	39.16	39.53	37.33	39.53	40,444	38.542	-2.73%
2003-09-16	0	1.100	1.110	1.120	0.960	1.120	1,574,250	1,626,380	1.0331	40.26	40.63	41.00	35.14	41.00	43,009	37.815	10.00%
2003-09-15	0	1.000	1.000	1.020	1.000	1.060	553,737	569,743	1.0289	36.60	36.60	37.33	36.60	38.80	15,128	37.661	-0.99%
2003-09-11	0	1.010	1.000	1.020	1.000	1.030	2,132,387	2,169,019	1.0172	36.97	36.60	37.33	36.60	37.70	58,258	37.232	2.02%
2003-09-10	0	0.990	0.990	1.000	0.980	1.050	2,401,437	2,421,247	1.0082	36.24	36.24	36.60	35.87	38.43	65,608	36.905	-4.81%
2003-09-09	0	1.040	1.010	1.050	1.010	1.080	2,413,212	2,534,931	1.0504	38.07	36.97	38.43	36.97	39.53	65,930	38.449	0.97%
2003-09-08	0	1.030	1.020	1.040	1.010	1.060	1,519,841	1,571,108	1.0337	37.70	37.33	38.07	36.97	38.80	41,523	37.837	0.00%
2003-09-05	0	1.030	1.020	1.030	0.980	1.050	1,578,899	1,620,046	1.0261	37.70	37.33	37.70	35.87	38.43	43,136	37.557	7.29%
2003-09-04	0	0.960	0.960	0.980	0.830	1.000	1,142,275	1,083,573	0.9486	35.14	35.14	35.87	30.38	36.60	31,207	34.722	18.52%
2003-09-03	0	0.810	0.810	0.860	0.810	0.880	198,512	171,576	0.8643	29.65	29.65	31.48	29.65	32.21	5,423	31.636	-4.71%
2003-09-02	0	0.850	0.850	0.880	0.810	0.860	36,600	30,646	0.8373	31.11	31.11	32.21	29.65	31.48	1,000	30.648	-3.41%
2003-09-01	0	0.880	0.820	0.880	0.810	0.880	193,412	162,816	0.8418	32.21	30.01	32.21	29.65	32.21	5,284	30.813	7.32%
2003-08-29	0	0.820	0.800	0.830	0.760	0.820	32,000	24,400	0.7625	30.01	29.28	30.38	27.82	30.01	874	27.910	-2.38%
2003-08-28	0	0.840	0.780	0.850	0.830	0.850	260,500	219,050	0.8409	30.75	28.55	31.11	30.38	31.11	7,117	30.779	0.00%
2003-08-27	0	0.840	0.840	0.870	0.830	0.870	481,687	410,398	0.8520	30.75	30.75	31.84	30.38	31.84	13,160	31.186	1.20%
2003-08-26	0	0.830	0.830	0.840	0.810	0.810	32,438	26,084	0.8041	30.38	30.38	30.75	29.65	29.65	886	29.433	-2.35%
2003-08-25	0	0.850	0.850	0.860	0.800	0.890	322,574	273,575	0.8481	31.11	31.11	31.48	29.28	32.58	8,813	31.043	1.19%
2003-08-22	0	0.840	0.790	0.840	0.780	0.840	526,200	429,868	0.8169	30.75	28.92	30.75	28.55	30.75	14,376	29.902	5.00%
2003-08-21	0	0.800	0.800	0.810	0.780	0.800	564,750	451,188	0.7989	29.28	29.28	29.65	28.55	29.28	15,429	29.243	0.00%
2003-08-20	0	0.800	0.760	0.800	0.800	0.830	292,962	239,203	0.8165	29.28	27.82	29.28	29.28	30.38	8,004	29.886	0.00%
2003-08-19	0	0.800	-	0.800	0.800	0.850	492,350	409,893	0.8325	29.28	-	29.28	29.28	31.11	13,451	30.473	-3.61%
2003-08-18	0	0.830	-	0.830	0.820	0.850	218,699	181,417	0.8295	30.38	-	30.38	30.01	31.11	5,975	30.363	3.75%
2003-08-15	0	0.800	0.750	0.810	0.760	0.820	194,474	157,011	0.8074	29.28	27.45	29.65	27.82	30.01	5,313	29.552	-3.61%
2003-08-14	0	0.830	0.810	0.850	0.790	0.830	388,481	317,299	0.8168	30.38	29.65	31.11	28.92	30.38	10,613	29.896	2.47%
2003-08-13	0	0.810	0.760	0.810	0.730	0.810	391,800	311,794	0.7958	29.65	27.82	29.65	26.72	29.65	10,704	29.128	1.25%
2003-08-12	0	0.800	0.700	0.800	0.750	0.800	331,000	261,020	0.7886	29.28	25.62	29.28	27.45	29.28	9,043	28.864	0.00%
2003-08-11	0	0.800	-	0.800	0.800	0.870	287,634	233,535	0.8119	29.28	-	29.28	29.28	31.84	7,858	29.718	-8.05%
2003-08-08	0	0.870	0.800	0.900	0.820	0.870	335,225	287,980	0.8591	31.84	29.28	32.94	30.01	31.84	9,158	31.444	2.35%
2003-08-07	0	0.850	0.810	0.850	0.850	0.860	311,112	265,252	0.8526	31.11	29.65	31.11	31.11	31.48	8,500	31.207	3.66%
2003-08-06	0	0.820	0.820	0.860	0.800	0.910	626,173	542,209	0.8659	30.01	30.01	31.48	29.28	33.31	17,107	31.695	0.00%
2003-08-05	0	0.820	0.820	0.880	0.820	0.860	385,500	326,789	0.8477	30.01	30.01	32.21	30.01	31.48	10,532	31.028	-1.20%
2003-08-04	0	0.830	0.780	0.840	0.750	0.840	433,887	355,780	0.8200	30.38	28.55	30.75	27.45	30.75	11,854	30.014	2.47%
2003-08-01	0	0.810	0.780	0.810	0.780	0.810	473,888	381,442	0.8049	29.65	28.55	29.65	28.55	29.65	12,947	29.462	-1.22%
2003-07-31	0	0.820	0.800	0.820	0.820	0.880	595,664	512,113	0.8597	30.01	29.28	30.01	30.01	32.21	16,274	31.469	-2.38%
2003-07-30	0	0.840	0.800	0.840	0.800	0.880	287,687	245,699	0.8540	30.75	29.28	30.75	29.28	32.21	7,860	31.261	-1.18%
2003-07-29	0	0.850	0.850	0.870	0.850	0.870	269,675	232,520	0.8622	31.11	31.11	31.84	31.11	31.84	7,368	31.560	0.00%
2003-07-28	0	0.850	0.850	0.870	0.850	0.900	277,375	242,791	0.8753	31.11	31.11	31.84	31.11	32.94	7,578	32.039	-3.41%
2003-07-25	0	0.880	-	0.880	0.860	0.900	473,937	420,535	0.8873	32.21	-	32.21	31.48	32.94	12,948	32.478	-1.12%
2003-07-24	0	0.890	0.830	0.900	0.850	0.900	183,500	161,595	0.8806	32.58	30.38	32.94	31.11	32.94	5,013	32.233	1.14%
2003-07-23	0	0.880	0.840	0.880	0.840	0.900	414,325	364,985	0.8809	32.21	30.75	32.21	30.75	32.94	11,320	32.244	4.76%
2003-07-22	0	0.840	-	0.840	0.840	0.900	38,262	33,508	0.8758	30.75	-	30.75	30.75	32.94	1,045	32.055	-4.55%
2003-07-21	0	0.880	-	0.900	0.880	0.900	160,025	142,110	0.8880	32.21	-	32.94	32.21	32.94	4,372	32.505	-2.22%
2003-07-18	0	0.900	0.890	0.920	0.890	0.920	468,050	424,810	0.9076	32.94	32.58	33.67	32.58	33.67	12,787	33.221	-5.26%
2003-07-17	0	0.950	0.960	0.970	0.900	0.960	1,014,562	944,909	0.9313	34.77	35.14	35.50	32.94	35.14	27,718	34.090	3.26%
2003-07-16	0	0.920	0.920	0.930	0.880	0.920	535,874	484,285	0.9037	33.67	33.67	34.04	32.21	33.67	14,640	33.079	1.10%
2003-07-15	0	0.910	0.890	0.920	0.870	0.910	659,187	597,200	0.9060	33.31	32.58	33.67	31.84	33.31	18,009	33.161	-2.15%
2003-07-14	0	0.930	0.930	0.940	0.910	0.930	1,085,400	1,004,498	0.9255	34.04	34.04	34.41	33.31	34.04	29,654	33.874	0.00%
2003-07-11	0	0.930	0.930	0.940	0.900	0.930	1,211,912	1,102,305	0.9096	34.04	34.04	34.41	32.94	34.04	33,110	33.292	-1.06%
2003-07-10	0	0.940	0.940	0.950	0.880	0.950	283,850	264,000	0.9301	34.41	34.41	34.77	32.21	34.77	7,755	34.043	-1.05%
2003-07-09	0	0.950	0.940	0.950	0.900	0.960	1,194,137	1,117,701	0.9360	34.77	34.41	34.77	32.94	35.14	32,624	34.260	-5.00%
2003-07-08	0	1.000	0.990	1.010	0.950	1.040	2,119,016	2,113,127	0.9972	36.60	36.24	36.97	34.77	38.07	57,892	36.501	-4.76%
2003-07-07	0	1.050	1.050	1.070	1.030	1.160	2,957,487	3,299,535	1.1157	38.43	38.43	39.16	37.70	42.46	80,800	40.836	-7.08%
2003-07-04	0	1.130	1.130	1.150	1.130	1.200	1,240,850	1,431,151	1.1534	41.36	41.36	42.09	41.36	43.92	33,900	42.216	-4.24%
2003-07-03	0	1.180	1.170	1.180	1.150	1.200	1,073,937	1,258,210	1.1716	43.19	42.83	43.19	42.09	43.92	29,340	42.883	1.72%
2003-07-02	0	1.160	1.150	1.160	1.060	1.160	1,206,650	1,365,833	1.1319	42.46	42.09	42.46	38.80	42.46	32,966	41.431	11.54%
2003-06-30	0	1.040	1.010	1.040	0.970	1.040	1,213,599	1,220,111	1.0054	38.07	36.97	38.07	35.50	38.07	33,156	36.799	7.22%
2003-06-27	0	0.970	0.960	0.980	0.910	0.970	2,095,500	1,969,489	0.9399	35.50	35.14	35.87	33.31	35.50	57,250	34.402	5.43%
2003-06-26	0	0.920	0.910	0.930	0.840	0.920	3,140,937	2,786,905	0.8873	33.67	33.31	34.04	30.75	33.67	85,812	32.477	8.24%
2003-06-25	0	0.850	0.830	0.850	0.820	0.850	1,886,375	1,583,756	0.8396	31.11	30.38	31.11	30.01	31.11	51,536	30.731	0.00%
2003-06-24	0	0.850	0.820	0.850	0.810	0.850	2,044,387	1,694,994	0.8291	31.11	30.01	31.11	29.65	31.11	55,853	30.347	3.66%
2003-06-23	0	0.820	0.800	0.830	0.800	0.830	1,854,837	1,511,523	0.8149	30.01	29.28	30.38	29.28	30.38	50,675	29.828	0.00%
2003-06-20	0	0.820	0.820	0.830	0.780	0.840	2,038,525	1,669,485	0.8190	30.01	30.01	30.38	28.55	30.75	55,693	29.976	2.50%
2003-06-19	0	0.800	0.780	0.800	0.760	0.810	3,867,287	3,000,835	0.7760	29.28	28.55	29.28	27.82	29.65	105,656	28.402	3.90%
2003-06-18	0	0.770	0.750	0.770	0.740	0.780	3,409,661	2,593,515	0.7606	28.18	27.45	28.18	27.09	28.55	93,153	27.841	1.32%
2003-06-17	0	0.760	0.740	0.760	0.720	0.760	5,479,412	4,027,770	0.7351	27.82	27.09	27.82	26.35	27.82	149,700	26.906	7.04%
2003-06-16	0	0.710	0.710	0.740	0.670	0.740	5,048,925	3,516,199	0.6964	25.99	25.99	27.09	24.52	27.09	137,938	25.491	0.00%
2003-06-13	0	0.710	0.700	-	0.600	0.720	5,269,950	3,466,435	0.6578	25.99	25.62	-	21.96	26.35	143,977	24.076	10.94%
2003-06-12	0	0.640	0.620	0.640	0.620	0.640	2,763,400	1,732,899	0.6271	23.43	22.69	23.43	22.69	23.43	75,497	22.953	0.00%
2003-06-11	0	0.640	0.610	0.640	0.600	0.640	2,745,234	1,694,071	0.6171	23.43	22.33	23.43	21.96	23.43	75,001	22.587	1.59%
2003-06-10	0	0.630	0.620	0.630	0.610	0.630	2,587,362	1,615,971	0.6246	23.06	22.69	23.06	22.33	23.06	70,688	22.861	1.61%
2003-06-09	0	0.620	0.610	0.620	0.610	0.640	3,271,611	2,057,015	0.6287	22.69	22.33	22.69	22.33	23.43	89,382	23.014	0.00%
2003-06-06	0	0.620	0.620	0.630	0.600	0.660	1,047,063	662,461	0.6327	22.69	22.69	23.06	21.96	24.16	28,606	23.158	-4.62%
2003-06-05	0	0.650	0.640	0.650	0.620	0.670	1,181,162	776,010	0.6570	23.79	23.43	23.79	22.69	24.52	32,270	24.048	4.84%
2003-06-03	0	0.620	0.610	0.620	0.540	0.620	3,745,712	2,170,577	0.5795	22.69	22.33	22.69	19.77	22.69	102,334	21.211	14.81%
2003-06-02	0	0.540	0.530	0.550	0.520	0.550	909,887	484,664	0.5327	19.77	19.40	20.13	19.03	20.13	24,858	19.497	-1.82%
2003-05-30	0	0.550	0.530	0.550	0.500	0.550	783,800	413,047	0.5270	20.13	19.40	20.13	18.30	20.13	21,414	19.289	7.84%
2003-05-29	0	0.510	0.510	0.520	0.500	0.550	1,038,401	533,762	0.5140	18.67	18.67	19.03	18.30	20.13	28,369	18.815	0.00%
2003-05-28	0	0.510	0.510	0.530	0.450	0.530	2,971,225	1,430,931	0.4816	18.67	18.67	19.40	16.47	19.40	81,175	17.628	9.68%
2003-05-27	0	0.465	0.460	0.470	0.380	0.470	3,394,350	1,512,760	0.4457	17.02	16.84	17.20	13.91	17.20	92,735	16.313	16.25%
2003-05-26	0	0.400	0.370	0.440	0.295	0.400	3,702,125	1,151,197	0.3110	14.64	13.54	16.11	10.80	14.64	101,143	11.382	25.00%
2003-05-23	0	0.320	0.320	0.350	0.275	0.330	58,401,825	16,067,086	0.2751	11.71	11.71	12.81	10.07	12.08	1,595,559	10.070	4.92%
2003-05-22	0	0.305	0.305	0.310	0.270	0.305	60,500	18,035	0.2981	11.16	11.16	11.35	9.883	11.16	1,653	10.911	0.00%
2003-05-21	0	0.305	0.305	-	0.300	0.310	99,000	30,080	0.3038	11.16	11.16	-	10.98	11.35	2,705	11.121	7.02%
2003-05-20	0	0.285	0.285	0.300	0.249	0.285	147,737	40,055	0.2711	10.43	10.43	10.98	9.114	10.43	4,036	9.9239	14.46%
2003-05-19	0	0.249	0.249	0.250	0.245	0.250	24,800	6,132	0.2473	9.114	9.114	9.151	8.968	9.151	678	9.0503	-7.78%
2003-05-16	0	0.270	-	0.270	-	-	2,500	675	0.2700	9.883	-	9.883	-	-	68	9.8827	-8.47%
2003-05-15	0	0.295	-	0.300	-	-	1,750	438	0.2503	10.80	-	10.98	-	-	48	9.1611	0.00%
2003-05-14	0	0.295	-	0.295	-	-	1,663	416	0.2502	10.80	-	10.80	-	-	45	9.1562	0.00%
2003-05-13	0	0.295	-	0.310	0.295	0.295	4,500	1,215	0.2700	10.80	-	11.35	10.80	10.80	123	9.8827	0.00%
2003-05-12	0	0.295	-	0.300	0.280	0.295	49,625	13,773	0.2775	10.80	-	10.98	10.25	10.80	1,356	10.159	13.46%
2003-05-09	0	0.260	-	0.260	-	-	4,000	920	0.2300	9.517	-	9.517	-	-	109	8.4186	0.00%
2003-05-07	0	0.260	0.260	0.270	0.260	0.260	13,937	3,565	0.2558	9.517	9.517	9.883	9.517	9.517	381	9.3628	4.00%
2003-05-06	0	0.250	0.250	0.280	0.242	0.250	7,500	1,799	0.2399	9.151	9.151	10.25	8.858	9.151	205	8.7798	0.00%
2003-05-05	0	0.250	0.250	0.280	0.250	0.250	8,800	2,104	0.2391	9.151	9.151	10.25	9.151	9.151	240	8.7514	-10.71%
2003-05-02	0	0.280	-	0.280	-	-	0	0	-	10.25	-	10.25	-	-	0	-	0.00%
2003-04-30	0	0.280	0.280	0.300	0.280	0.280	5,000	1,370	0.2740	10.25	10.25	10.98	10.25	10.25	137	10.029	0.00%
2003-04-29	0	0.280	0.250	0.280	0.250	0.280	142,500	36,690	0.2575	10.25	9.151	10.25	9.151	10.25	3,893	9.4242	5.66%
2003-04-28	0	0.265	0.265	0.280	0.265	0.265	2,250	590	0.2622	9.700	9.700	10.25	9.700	9.700	61	9.5980	0.00%
2003-04-25	0	0.265	0.265	0.270	0.265	0.265	6,250	1,600	0.2560	9.700	9.700	9.883	9.700	9.700	171	9.3703	-1.85%
2003-04-24	0	0.270	0.260	0.270	0.250	0.270	18,850	4,706	0.2497	9.883	9.517	9.883	9.151	9.883	515	9.1381	-3.57%
2003-04-23	0	0.280	-	0.280	-	-	0	0	-	10.25	-	10.25	-	-	0	-	-3.45%
2003-04-22	0	0.290	-	0.290	-	-	0	0	-	10.61	-	10.61	-	-	0	-	0.00%
2003-04-17	0	0.290	-	0.295	0.290	0.290	10,529	2,988	0.2838	10.61	-	10.80	10.61	10.61	288	10.387	0.00%
2003-04-16	0	0.290	-	0.290	0.300	0.300	6,500	1,940	0.2985	10.61	-	10.61	10.98	10.98	178	10.925	-3.33%
2003-04-15	0	0.300	-	0.300	-	-	562	152	0.2705	10.98	-	10.98	-	-	15	9.8997	-3.23%
2003-04-14	0	0.310	-	0.310	-	-	888	258	0.2905	11.35	-	11.35	-	-	24	10.635	-4.62%
2003-04-11	0	0.325	0.300	0.325	-	-	3,812	1,029	0.2699	11.90	10.98	11.90	-	-	104	9.8804	-1.52%
2003-04-10	0	0.330	-	0.330	-	-	500	150	0.3000	12.08	-	12.08	-	-	14	10.981	0.00%
2003-04-09	0	0.330	-	-	0.315	0.330	8,312	2,544	0.3061	12.08	-	-	11.53	12.08	227	11.203	0.00%
2003-04-08	0	0.330	-	0.330	-	-	2,000	580	0.2900	12.08	-	12.08	-	-	55	10.615	-1.49%
2003-04-07	0	0.335	-	0.335	-	-	1,500	465	0.3100	12.26	-	12.26	-	-	41	11.347	-1.47%
2003-04-04	0	0.340	-	0.350	-	-	1,500	450	0.3000	12.44	-	12.81	-	-	41	10.981	0.00%
2003-04-03	0	0.340	-	0.360	-	-	0	0	-	12.44	-	13.18	-	-	0	-	0.00%
2003-04-02	0	0.340	-	0.340	-	-	1,500	480	0.3200	12.44	-	12.44	-	-	41	11.713	0.00%
2003-04-01	0	0.340	-	0.340	0.330	0.340	22,300	7,318	0.3282	12.44	-	12.44	12.08	12.44	609	12.012	-1.45%
2003-03-31	0	0.345	-	0.345	-	-	1,500	450	0.3000	12.63	-	12.63	-	-	41	10.981	0.00%
2003-03-28	0	0.345	-	0.345	0.340	0.345	22,449	7,575	0.3374	12.63	-	12.63	12.44	12.63	613	12.351	0.00%
2003-03-27	0	0.345	-	0.350	0.340	0.345	12,000	3,940	0.3283	12.63	-	12.81	12.44	12.63	328	12.018	0.00%
2003-03-26	0	0.345	0.305	0.345	-	-	3,500	1,015	0.2900	12.63	11.16	12.63	-	-	96	10.615	0.00%
2003-03-25	0	0.345	0.305	0.345	-	-	3,500	1,033	0.2951	12.63	11.16	12.63	-	-	96	10.803	-1.43%
2003-03-24	0	0.350	0.300	-	0.300	0.355	278,813	95,917	0.3440	12.81	10.98	-	10.98	12.99	7,617	12.592	2.94%
2003-03-21	0	0.340	0.300	0.340	0.300	0.340	15,200	4,932	0.3245	12.44	10.98	12.44	10.98	12.44	415	11.877	-2.86%
2003-03-20	0	0.350	-	0.360	0.325	0.350	9,750	3,125	0.3205	12.81	-	13.18	11.90	12.81	266	11.732	7.69%
2003-03-19	0	0.325	-	0.325	0.300	0.330	187,312	61,461	0.3281	11.90	-	11.90	10.98	12.08	5,117	12.010	8.33%
2003-03-18	0	0.300	-	0.330	-	-	0	0	-	10.98	-	12.08	-	-	0	-	0.00%
2003-03-17	0	0.300	-	0.300	-	-	0	0	-	10.98	-	10.98	-	-	0	-	-3.23%
2003-03-14	0	0.310	0.310	0.320	0.300	0.310	9,500	2,865	0.3016	11.35	11.35	11.71	10.98	11.35	260	11.039	-3.12%
2003-03-13	0	0.320	-	0.320	-	-	0	0	-	11.71	-	11.71	-	-	0	-	0.00%
2003-03-12	0	0.320	-	0.320	-	-	0	0	-	11.71	-	11.71	-	-	0	-	0.00%
2003-03-11	0	0.320	-	0.330	-	-	1,500	420	0.2800	11.71	-	12.08	-	-	41	10.249	0.00%
2003-03-10	0	0.320	-	0.325	0.320	0.320	11,100	3,508	0.3160	11.71	-	11.90	11.71	11.71	303	11.568	-1.54%
2003-03-07	0	0.325	0.325	0.330	0.310	0.330	116,500	37,750	0.3240	11.90	11.90	12.08	11.35	12.08	3,183	11.861	-1.52%
2003-03-06	0	0.330	0.330	0.350	0.315	0.330	72,787	23,422	0.3218	12.08	12.08	12.81	11.53	12.08	1,989	11.778	1.54%
2003-03-05	0	0.325	0.325	0.350	0.325	0.325	3,876	1,213	0.3130	11.90	11.90	12.81	11.90	11.90	106	11.455	-8.45%
2003-03-04	0	0.355	0.355	-	0.330	0.355	59,900	20,687	0.3454	12.99	12.99	-	12.08	12.99	1,636	12.641	1.43%
2003-03-03	0	0.350	0.330	-	0.345	0.355	212,225	73,752	0.3475	12.81	12.08	-	12.63	12.99	5,798	12.720	2.94%
2003-02-28	0	0.340	0.340	-	0.325	0.325	74,888	24,313	0.3247	12.44	12.44	-	11.90	11.90	2,046	11.883	-2.86%
2003-02-27	0	0.350	0.350	0.370	0.320	0.360	61,220	20,799	0.3397	12.81	12.81	13.54	11.71	13.18	1,673	12.435	2.94%
2003-02-26	0	0.340	0.315	0.360	-	-	0	0	-	12.44	11.53	13.18	-	-	0	-	0.00%
2003-02-25	0	0.340	0.305	-	0.315	0.340	13,000	4,145	0.3188	12.44	11.16	-	11.53	12.44	355	11.671	0.00%
2003-02-24	0	0.340	0.320	0.350	0.320	0.340	40,000	12,920	0.3230	12.44	11.71	12.81	11.71	12.44	1,093	11.823	-2.86%
2003-02-21	0	0.350	0.350	-	0.350	0.350	20,500	7,000	0.3415	12.81	12.81	-	12.81	12.81	560	12.498	2.94%
2003-02-20	0	0.340	0.320	0.360	0.340	0.340	5,000	1,630	0.3260	12.44	11.71	13.18	12.44	12.44	137	11.932	3.03%
2003-02-19	0	0.330	0.330	0.340	0.320	0.320	15,275	4,597	0.3009	12.08	12.08	12.44	11.71	11.71	417	11.016	0.00%
2003-02-18	0	0.330	0.330	0.350	0.320	0.320	4,000	1,240	0.3100	12.08	12.08	12.81	11.71	11.71	109	11.347	-5.71%
2003-02-17	0	0.350	0.320	0.365	0.320	0.350	28,500	9,495	0.3332	12.81	11.71	13.36	11.71	12.81	779	12.194	0.00%
2003-02-14	0	0.350	0.330	0.370	0.320	0.360	46,825	16,083	0.3435	12.81	12.08	13.54	11.71	13.18	1,279	12.572	-5.41%
2003-02-13	0	0.370	0.330	0.370	-	-	750	203	0.2707	13.54	12.08	13.54	-	-	20	9.9071	0.00%
2003-02-12	0	0.370	0.370	0.385	0.325	0.325	8,000	2,420	0.3025	13.54	13.54	14.09	11.90	11.90	219	11.072	0.00%
2003-02-11	0	0.370	0.335	0.400	-	-	2,200	660	0.3000	13.54	12.26	14.64	-	-	60	10.981	0.00%
2003-02-10	0	0.370	0.370	0.400	0.325	0.370	55,012	18,864	0.3429	13.54	13.54	14.64	11.90	13.54	1,503	12.551	0.00%
2003-02-07	0	0.370	0.360	0.370	-	-	3,700	1,147	0.3100	13.54	13.18	13.54	-	-	101	11.347	-2.63%
2003-02-06	0	0.380	0.360	0.400	0.315	0.380	21,000	7,330	0.3490	13.91	13.18	14.64	11.53	13.91	574	12.776	0.00%
2003-02-05	0	0.380	0.325	-	-	-	0	0	-	13.91	11.90	-	-	-	0	-	0.00%
2003-02-04	0	0.380	0.360	0.380	0.360	0.380	23,500	8,490	0.3613	13.91	13.18	13.91	13.18	13.91	642	13.224	0.00%
2003-01-30	0	0.380	0.360	0.390	0.375	0.390	14,250	5,415	0.3800	13.91	13.18	14.28	13.73	14.28	389	13.909	1.33%
2003-01-29	0	0.375	0.360	0.380	0.320	0.375	17,800	6,308	0.3544	13.73	13.18	13.91	11.71	13.73	486	12.971	-1.32%
2003-01-28	0	0.380	0.360	0.380	0.320	0.380	186,000	64,600	0.3473	13.91	13.18	13.91	11.71	13.91	5,082	12.713	-5.00%
2003-01-27	0	0.400	0.350	0.400	0.350	0.400	12,500	4,695	0.3756	14.64	12.81	14.64	12.81	14.64	342	13.748	0.00%
2003-01-24	0	0.400	0.380	0.425	0.380	0.400	13,275	5,026	0.3786	14.64	13.91	15.56	13.91	14.64	363	13.858	0.00%
2003-01-23	0	0.400	-	0.420	-	-	1,300	455	0.3500	14.64	-	15.37	-	-	36	12.811	0.00%
2003-01-22	0	0.400	0.400	0.410	0.400	0.425	78,687	32,530	0.4134	14.64	14.64	15.01	14.64	15.56	2,150	15.132	2.56%
2003-01-21	0	0.390	0.390	0.415	0.380	0.380	7,500	2,820	0.3760	14.28	14.28	15.19	13.91	13.91	205	13.763	0.00%
2003-01-20	0	0.390	0.390	0.420	0.380	0.380	27,200	10,192	0.3747	14.28	14.28	15.37	13.91	13.91	743	13.715	0.00%
2003-01-17	0	0.390	0.390	0.400	0.390	0.390	22,613	8,701	0.3848	14.28	14.28	14.64	14.28	14.28	618	14.084	11.43%
2003-01-16	0	0.350	0.350	0.400	0.330	0.400	28,000	10,745	0.3838	12.81	12.81	14.64	12.08	14.64	765	14.046	-12.50%
2003-01-15	0	0.400	0.355	0.400	0.320	0.400	9,125	3,200	0.3507	14.64	12.99	14.64	11.71	14.64	249	12.836	0.00%
2003-01-14	0	0.400	-	0.420	0.400	0.405	54,837	21,873	0.3989	14.64	-	15.37	14.64	14.82	1,498	14.600	-3.61%
2003-01-13	0	0.415	0.400	0.420	0.390	0.420	78,100	31,318	0.4010	15.19	14.64	15.37	14.28	15.37	2,134	14.678	3.75%
2003-01-10	0	0.400	0.400	0.460	0.400	0.420	437,888	175,477	0.4007	14.64	14.64	16.84	14.64	15.37	11,963	14.668	0.00%
2003-01-09	0	0.400	0.360	0.410	-	-	3,375	1,283	0.3801	14.64	13.18	15.01	-	-	92	13.914	0.00%
2003-01-08	0	0.400	-	0.435	0.400	0.400	14,375	5,733	0.3988	14.64	-	15.92	14.64	14.64	393	14.598	-10.11%
2003-01-07	0	0.445	-	0.445	-	-	10,200	4,535	0.4446	16.29	-	16.29	-	-	279	16.274	-1.11%
2003-01-06	0	0.450	0.390	0.460	0.390	0.450	31,020	13,458	0.4338	16.47	14.28	16.84	14.28	16.47	847	15.880	-2.17%
2003-01-03	0	0.460	0.460	0.470	0.390	0.450	93,325	39,625	0.4246	16.84	16.84	17.20	14.28	16.47	2,550	15.541	-2.13%
2003-01-02	0	0.470	0.460	0.470	0.470	0.470	4,000	1,880	0.4700	17.20	16.84	17.20	17.20	17.20	109	17.203	0.00%
2002-12-31	0	0.470	0.470	-	0.420	0.470	86,770	38,548	0.4443	17.20	17.20	-	15.37	17.20	2,371	16.261	11.90%
2002-12-30	0	0.420	0.400	0.430	0.360	0.420	60,625	24,041	0.3966	15.37	14.64	15.74	13.18	15.37	1,656	14.515	-1.18%
2002-12-27	0	0.425	0.360	-	-	-	3,700	1,369	0.3700	15.56	13.18	-	-	-	101	13.543	0.00%
2002-12-24	0	0.425	0.425	-	0.425	0.425	19,750	8,350	0.4228	15.56	15.56	-	15.56	15.56	540	15.475	0.00%
2002-12-23	0	0.425	-	0.425	-	-	2,064	804	0.3895	15.56	-	15.56	-	-	56	14.258	-1.16%
2002-12-20	0	0.430	-	0.430	-	-	0	0	-	15.74	-	15.74	-	-	0	-	0.00%
2002-12-19	0	0.430	-	0.440	0.400	0.430	26,439	10,747	0.4065	15.74	-	16.11	14.64	15.74	722	14.878	2.38%
2002-12-18	0	0.420	0.420	0.430	0.400	0.420	26,500	10,600	0.4000	15.37	15.37	15.74	14.64	15.37	724	14.641	0.00%
2002-12-17	0	0.420	0.400	0.420	0.390	0.420	24,500	9,910	0.4045	15.37	14.64	15.37	14.28	15.37	669	14.805	0.00%
2002-12-16	0	0.420	0.420	0.450	0.400	0.430	118,500	49,810	0.4203	15.37	15.37	16.47	14.64	15.74	3,237	15.386	-2.33%
2002-12-13	0	0.430	0.400	0.430	0.380	0.430	35,313	14,533	0.4115	15.74	14.64	15.74	13.91	15.74	965	15.064	7.50%
2002-12-12	0	0.400	0.400	0.430	0.400	0.400	6,625	2,614	0.3946	14.64	14.64	15.74	14.64	14.64	181	14.442	-6.98%
2002-12-11	0	0.430	-	0.430	-	-	3,312	1,358	0.4100	15.74	-	15.74	-	-	90	15.008	-1.15%
2002-12-10	0	0.435	-	0.440	0.420	0.435	30,812	13,117	0.4257	15.92	-	16.11	15.37	15.92	842	15.582	-1.14%
2002-12-09	0	0.440	0.400	0.440	0.415	0.440	20,725	8,558	0.4129	16.11	14.64	16.11	15.19	16.11	566	15.114	0.00%
2002-12-06	0	0.440	0.420	0.440	0.400	0.440	27,875	11,633	0.4173	16.11	15.37	16.11	14.64	16.11	762	15.275	1.15%
2002-12-05	0	0.435	-	0.440	0.435	0.440	20,375	8,730	0.4285	15.92	-	16.11	15.92	16.11	557	15.683	-1.14%
2002-12-04	0	0.440	0.440	0.470	0.415	0.440	27,662	11,522	0.4165	16.11	16.11	17.20	15.19	16.11	756	15.246	4.76%
2002-12-03	0	0.420	0.420	0.440	0.415	0.415	12,612	5,165	0.4095	15.37	15.37	16.11	15.19	15.19	345	14.990	-6.67%
2002-12-02	0	0.450	0.415	0.450	-	-	1,000	400	0.4000	16.47	15.19	16.47	-	-	27	14.641	-9.09%
2002-11-29	0	0.495	-	0.495	-	-	6,062	2,894	0.4774	18.12	-	18.12	-	-	166	17.474	-1.00%
2002-11-28	0	0.500	-	0.500	0.490	0.510	58,488	29,214	0.4995	18.30	-	18.30	17.94	18.67	1,598	18.283	1.01%
2002-11-27	0	0.495	-	0.495	0.490	0.510	49,000	24,450	0.4990	18.12	-	18.12	17.94	18.67	1,339	18.264	-1.00%
2002-11-26	0	0.500	0.500	0.520	0.380	0.500	118,137	51,900	0.4393	18.30	18.30	19.03	13.91	18.30	3,228	16.080	21.95%
2002-11-25	0	0.410	0.380	0.445	0.410	0.410	11,225	4,572	0.4073	15.01	13.91	16.29	15.01	15.01	307	14.908	-10.87%
2002-11-22	0	0.460	-	0.460	0.450	0.460	127,897	57,005	0.4457	16.84	-	16.84	16.47	16.84	3,494	16.314	9.52%
2002-11-21	0	0.420	0.400	0.440	0.380	0.420	17,500	6,940	0.3966	15.37	14.64	16.11	13.91	15.37	478	14.516	0.00%
2002-11-20	0	0.420	0.380	0.450	-	-	2,925	1,053	0.3600	15.37	13.91	16.47	-	-	80	13.177	0.00%
2002-11-19	0	0.420	0.420	-	0.390	0.410	8,250	3,208	0.3888	15.37	15.37	-	14.28	15.01	225	14.233	0.00%
2002-11-18	0	0.420	0.380	0.440	0.420	0.435	25,687	10,755	0.4187	15.37	13.91	16.11	15.37	15.92	702	15.325	-4.55%
2002-11-15	0	0.440	0.400	0.440	-	-	6,125	2,511	0.4100	16.11	14.64	16.11	-	-	167	15.006	0.00%
2002-11-14	0	0.440	-	0.440	0.430	0.450	30,813	13,285	0.4311	16.11	-	16.11	15.74	16.47	842	15.781	-2.22%
2002-11-13	0	0.450	-	0.450	0.450	0.450	5,800	2,510	0.4328	16.47	-	16.47	16.47	16.47	158	15.840	0.00%
2002-11-12	0	0.450	0.410	0.450	0.450	0.450	15,000	6,600	0.4400	16.47	15.01	16.47	16.47	16.47	410	16.105	2.27%
2002-11-11	0	0.440	0.400	0.450	0.390	0.440	118,662	47,848	0.4032	16.11	14.64	16.47	14.28	16.11	3,242	14.759	4.76%
2002-11-08	0	0.420	0.420	0.450	0.420	0.430	36,737	15,312	0.4168	15.37	15.37	16.47	15.37	15.74	1,004	15.256	-10.64%
2002-11-07	0	0.470	-	0.470	-	-	3,000	1,290	0.4300	17.20	-	17.20	-	-	82	15.739	-1.05%
2002-11-06	0	0.475	-	0.475	0.470	0.475	16,500	7,660	0.4642	17.39	-	17.39	17.20	17.39	451	16.993	0.00%
2002-11-05	0	0.475	0.455	0.475	0.420	0.475	80,022	35,019	0.4376	17.39	16.65	17.39	15.37	17.39	2,186	16.018	-3.06%
2002-11-04	0	0.490	0.430	0.490	0.450	0.490	61,062	28,447	0.4659	17.94	15.74	17.94	16.47	17.94	1,668	17.052	0.00%
2002-11-01	0	0.490	0.480	0.490	0.420	0.490	20,775	9,680	0.4659	17.94	17.57	17.94	15.37	17.94	568	17.055	-1.01%
2002-10-31	0	0.495	0.455	0.500	0.455	0.495	68,200	32,467	0.4761	18.12	16.65	18.30	16.65	18.12	1,863	17.425	0.00%
2002-10-30	0	0.495	0.465	0.500	0.465	0.510	50,187	24,824	0.4946	18.12	17.02	18.30	17.02	18.67	1,371	18.105	-1.00%
2002-10-29	0	0.500	0.500	0.510	0.500	0.510	56,813	28,550	0.5025	18.30	18.30	18.67	18.30	18.67	1,552	18.394	0.00%
2002-10-28	0	0.500	0.500	0.510	0.500	0.510	51,225	25,356	0.4950	18.30	18.30	18.67	18.30	18.67	1,399	18.118	0.00%
2002-10-25	0	0.500	0.500	0.510	0.470	0.510	35,500	17,135	0.4827	18.30	18.30	18.67	17.20	18.67	970	17.667	-1.96%
2002-10-24	0	0.510	0.510	0.580	0.500	0.510	84,320	41,967	0.4977	18.67	18.67	21.23	18.30	18.67	2,304	18.218	2.00%
2002-10-23	0	0.500	-	0.500	0.490	0.500	145,300	71,905	0.4949	18.30	-	18.30	17.94	18.30	3,970	18.114	0.00%
2002-10-22	0	0.500	0.500	0.550	0.500	0.500	5,540	2,725	0.4919	18.30	18.30	20.13	18.30	18.30	151	18.004	0.00%
2002-10-21	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-18	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-17	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-16	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-15	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-11	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-10	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-09	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-08	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-07	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-04	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-03	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-10-02	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-09-30	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-09-27	1	0.500	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.00%
2002-09-26	0	0.500	0.460	0.530	0.500	0.510	206,500	103,295	0.5002	18.30	16.84	19.40	18.30	18.67	5,642	18.309	0.00%
2002-09-25	0	0.500	0.500	0.590	0.500	0.500	14,800	7,344	0.4962	18.30	18.30	21.60	18.30	18.30	404	18.163	-9.09%
2002-09-24	0	0.550	0.530	0.600	0.510	0.550	32,187	17,080	0.5306	20.13	19.40	21.96	18.67	20.13	879	19.423	7.84%
2002-09-23	0	0.510	0.470	0.530	0.470	0.510	22,100	10,775	0.4876	18.67	17.20	19.40	17.20	18.67	604	17.846	2.00%
2002-09-20	0	0.500	0.490	0.540	0.500	0.500	34,700	17,269	0.4977	18.30	17.94	19.77	18.30	18.30	948	18.216	-9.09%
2002-09-19	0	0.550	0.540	0.560	0.550	0.560	117,000	65,120	0.5566	20.13	19.77	20.50	20.13	20.50	3,196	20.372	-1.79%
2002-09-18	0	0.560	0.560	0.590	0.560	0.560	11,875	6,538	0.5506	20.50	20.50	21.60	20.50	20.50	324	20.152	-6.67%
2002-09-17	0	0.600	0.600	0.610	0.590	0.600	26,500	15,510	0.5853	21.96	21.96	22.33	21.60	21.96	724	21.423	0.00%
2002-09-16	0	0.600	0.560	0.600	0.560	0.600	23,600	13,400	0.5678	21.96	20.50	21.96	20.50	21.96	645	20.783	0.00%
2002-09-13	0	0.600	0.600	0.670	0.590	0.600	40,300	23,905	0.5932	21.96	21.96	24.52	21.60	21.96	1,101	21.712	1.69%
2002-09-12	0	0.590	0.590	0.650	0.580	0.590	12,612	7,244	0.5744	21.60	21.60	23.79	21.23	21.60	345	21.024	1.72%
2002-09-11	0	0.580	0.580	0.680	0.580	0.580	4,000	2,320	0.5800	21.23	21.23	24.89	21.23	21.23	109	21.230	-3.33%
2002-09-10	0	0.600	0.580	0.630	0.580	0.600	39,625	23,269	0.5872	21.96	21.23	23.06	21.23	21.96	1,083	21.494	-1.64%
2002-09-09	0	0.610	0.580	0.610	0.560	0.620	45,675	27,011	0.5914	22.33	21.23	22.33	20.50	22.69	1,248	21.646	1.67%
2002-09-06	0	0.600	0.600	0.640	0.600	0.630	39,275	24,040	0.6121	21.96	21.96	23.43	21.96	23.06	1,073	22.404	-4.76%
2002-09-05	0	0.630	0.630	0.680	0.580	0.630	31,500	18,660	0.5924	23.06	23.06	24.89	21.23	23.06	861	21.683	-1.56%
2002-09-04	0	0.640	0.600	0.660	0.640	0.640	20,000	12,800	0.6400	23.43	21.96	24.16	23.43	23.43	546	23.426	1.59%
2002-09-03	0	0.630	0.600	0.630	0.580	0.630	131,775	81,939	0.6218	23.06	21.96	23.06	21.23	23.06	3,600	22.760	-1.56%
2002-09-02	0	0.640	0.600	0.650	0.580	0.660	48,500	28,415	0.5859	23.43	21.96	23.79	21.23	24.16	1,325	21.445	-3.03%
2002-08-30	0	0.660	0.640	0.680	0.630	0.660	379,688	244,493	0.6439	24.16	23.43	24.89	23.06	24.16	10,373	23.570	3.13%
2002-08-29	0	0.640	0.610	0.640	0.610	0.700	41,099	25,733	0.6261	23.43	22.33	23.43	22.33	25.62	1,123	22.918	-5.88%
2002-08-28	0	0.680	0.630	0.680	0.680	0.680	64,475	43,261	0.6710	24.89	23.06	24.89	24.89	24.89	1,761	24.559	-8.11%
2002-08-27	0	0.740	0.740	0.770	0.700	0.740	37,512	26,783	0.7140	27.09	27.09	28.18	25.62	27.09	1,025	26.134	-3.90%
2002-08-26	0	0.770	0.770	0.790	0.770	0.770	37,675	28,809	0.7647	28.18	28.18	28.92	28.18	28.18	1,029	27.989	-1.28%
2002-08-23	0	0.780	0.780	0.790	0.710	0.780	165,687	120,801	0.7291	28.55	28.55	28.92	25.99	28.55	4,527	26.687	1.30%
2002-08-22	0	0.770	0.730	0.770	0.700	0.770	136,000	98,220	0.7222	28.18	26.72	28.18	25.62	28.18	3,716	26.435	10.00%
2002-08-21	0	0.700	0.660	0.700	0.700	0.740	71,200	50,555	0.7100	25.62	24.16	25.62	25.62	27.09	1,945	25.989	2.94%
2002-08-20	0	0.680	0.680	0.720	0.640	0.720	75,762	49,001	0.6468	24.89	24.89	26.35	23.43	26.35	2,070	23.674	6.25%
2002-08-19	0	0.640	0.600	0.650	0.600	0.640	36,725	22,052	0.6005	23.43	21.96	23.79	21.96	23.43	1,003	21.979	-1.54%
2002-08-16	0	0.650	0.600	0.650	0.580	0.650	82,526	50,695	0.6143	23.79	21.96	23.79	21.23	23.79	2,255	22.485	1.56%
2002-08-15	0	0.640	0.580	0.650	0.620	0.640	5,000	3,060	0.6120	23.43	21.23	23.79	22.69	23.43	137	22.401	0.00%
2002-08-14	0	0.640	0.580	0.660	0.590	0.660	224,537	134,695	0.5999	23.43	21.23	24.16	21.60	24.16	6,134	21.957	-3.03%
2002-08-13	0	0.660	0.620	0.690	0.580	0.700	83,050	51,828	0.6241	24.16	22.69	25.26	21.23	25.62	2,269	22.842	-7.04%
2002-08-12	0	0.710	0.680	0.740	0.610	0.740	21,250	14,408	0.6780	25.99	24.89	27.09	22.33	27.09	581	24.818	-8.97%
2002-08-09	0	0.780	0.700	0.780	0.740	0.800	117,238	87,418	0.7456	28.55	25.62	28.55	27.09	29.28	3,203	27.293	-2.50%
2002-08-08	0	0.800	0.800	0.880	0.700	0.900	257,850	203,416	0.7889	29.28	29.28	32.21	25.62	32.94	7,045	28.876	6.67%
2002-08-07	0	0.750	0.680	0.750	0.640	0.820	553,524	427,558	0.7724	27.45	24.89	27.45	23.43	30.01	15,122	28.273	-7.41%
2002-08-06	0	0.810	0.780	0.820	0.780	0.810	99,374	78,698	0.7919	29.65	28.55	30.01	28.55	29.65	2,715	28.987	-6.90%
2002-08-05	0	0.870	0.820	0.870	0.820	0.910	104,275	90,232	0.8653	31.84	30.01	31.84	30.01	33.31	2,849	31.673	-12.12%
2002-08-02	0	0.990	0.980	1.000	0.910	1.000	35,338	32,830	0.9290	36.24	35.87	36.60	33.31	36.60	965	34.005	-3.88%
2002-08-01	0	1.030	1.000	1.030	0.920	1.050	136,812	135,901	0.9933	37.70	36.60	37.70	33.67	38.43	3,738	36.359	-8.04%
2002-07-31	0	1.120	-	1.120	1.100	1.160	61,456	68,416	1.1133	41.00	-	41.00	40.26	42.46	1,679	40.748	1.82%
2002-07-30	0	1.100	1.090	1.100	1.000	1.180	168,112	176,170	1.0479	40.26	39.90	40.26	36.60	43.19	4,593	38.357	10.00%
2002-07-29	0	1.000	0.990	1.000	0.900	1.080	130,812	128,413	0.9817	36.60	36.24	36.60	32.94	39.53	3,574	35.931	-10.71%
2002-07-26	0	1.120	-	1.120	1.000	1.200	75,312	85,553	1.1360	41.00	-	41.00	36.60	43.92	2,058	41.580	-9.68%
2002-07-25	0	1.240	-	1.250	-	-	3,450	3,795	1.1000	45.39	-	45.75	-	-	94	40.263	0.00%
2002-07-24	0	1.240	-	1.240	-	-	0	0	-	45.39	-	45.39	-	-	0	-	-0.80%
2002-07-23	0	1.250	1.200	1.250	1.200	1.250	45,700	55,595	1.2165	45.75	43.92	45.75	43.92	45.75	1,249	44.528	-1.57%
2002-07-22	0	1.270	-	1.280	1.170	1.310	50,975	64,104	1.2576	46.49	-	46.85	42.83	47.95	1,393	46.030	-5.22%
2002-07-19	0	1.340	1.300	1.340	1.300	1.350	16,124	20,816	1.2910	49.05	47.58	49.05	47.58	49.41	441	47.254	-2.90%
2002-07-18	0	1.380	1.350	1.380	1.280	1.380	34,887	46,402	1.3301	50.51	49.41	50.51	46.85	50.51	953	48.684	-4.83%
2002-07-17	0	1.450	1.430	1.450	1.370	1.450	63,925	90,037	1.4085	53.07	52.34	53.07	50.15	53.07	1,746	51.554	-1.36%
2002-07-16	0	1.470	1.400	1.470	-	-	1,000	1,400	1.4000	53.81	51.24	53.81	-	-	27	51.244	0.00%
2002-07-15	0	1.470	-	1.480	1.470	1.470	4,000	5,880	1.4700	53.81	-	54.17	53.81	53.81	109	53.806	2.80%
2002-07-12	0	1.430	1.350	1.450	1.300	1.430	19,124	25,274	1.3216	52.34	49.41	53.07	47.58	52.34	522	48.374	5.93%
2002-07-11	0	1.350	1.350	1.400	1.280	1.350	34,625	46,113	1.3318	49.41	49.41	51.24	46.85	49.41	946	48.747	-0.74%
2002-07-10	0	1.360	1.360	1.380	1.320	1.470	296,650	410,703	1.3845	49.78	49.78	50.51	48.32	53.81	8,105	50.675	-9.33%
2002-07-09	0	1.500	1.480	1.500	1.450	1.590	162,812	241,325	1.4822	54.90	54.17	54.90	53.07	58.20	4,448	54.254	-6.25%
2002-07-08	0	1.600	1.590	1.600	1.500	1.660	105,787	169,622	1.6034	58.56	58.20	58.56	54.90	60.76	2,890	58.690	-4.19%
2002-07-05	0	1.670	1.670	1.680	1.620	1.700	84,650	140,781	1.6631	61.13	61.13	61.49	59.30	62.22	2,313	60.874	-2.34%
2002-07-04	0	1.710	1.720	1.730	1.680	1.740	68,112	116,003	1.7031	62.59	62.96	63.32	61.49	63.69	1,861	62.339	-1.72%
2002-07-03	0	1.740	1.770	1.780	1.720	1.770	33,312	57,950	1.7396	63.69	64.79	65.15	62.96	64.79	910	63.675	-2.79%
2002-07-02	0	1.790	1.770	1.790	1.740	1.800	43,000	75,827	1.7634	65.52	64.79	65.52	63.69	65.88	1,175	64.546	-0.56%
2002-06-28	0	1.800	1.780	1.800	1.770	1.810	732,022	1,315,538	1.7971	65.88	65.15	65.88	64.79	66.25	19,999	65.780	-1.64%
2002-06-27	0	1.830	1.820	1.840	1.800	1.840	1,198,063	2,184,853	1.8237	66.98	66.62	67.35	65.88	67.35	32,732	66.751	0.00%
2002-06-26	0	1.830	1.810	1.830	1.800	1.840	1,235,714	2,250,337	1.8211	66.98	66.25	66.98	65.88	67.35	33,760	66.657	0.00%
2002-06-25	0	1.830	1.830	1.840	1.760	1.850	1,294,625	2,378,326	1.8371	66.98	66.98	67.35	64.42	67.72	35,370	67.242	-1.08%
2002-06-24	0	1.850	1.850	1.860	1.800	1.870	1,481,950	2,727,376	1.8404	67.72	67.72	68.08	65.88	68.45	40,487	67.364	32.14%
2002-06-21	0	1.400	1.760	1.920	0.980	1.990	741,850	1,378,544	1.8583	51.24	64.42	70.28	35.87	72.84	20,268	68.017	-26.70%
2002-06-20	0	1.910	1.870	1.910	1.770	1.910	310,800	576,386	1.8545	69.91	68.45	69.91	64.79	69.91	8,491	67.881	2.14%
2002-06-19	0	1.870	1.850	1.870	1.820	1.880	119,500	222,145	1.8590	68.45	67.72	68.45	66.62	68.81	3,265	68.043	-1.58%
2002-06-18	0	1.900	1.890	1.920	1.850	1.910	824,487	1,550,536	1.8806	69.55	69.18	70.28	67.72	69.91	22,525	68.835	1.60%
2002-06-17	0	1.870	1.870	1.880	1.870	1.870	511,450	954,959	1.8672	68.45	68.45	68.81	68.45	68.45	13,973	68.343	-0.53%
2002-06-14	0	1.880	-	1.920	1.860	1.880	36,625	68,105	1.8595	68.81	-	70.28	68.08	68.81	1,001	68.064	-0.53%
2002-06-13	0	1.890	1.860	1.900	1.860	1.900	479,775	906,051	1.8885	69.18	68.08	69.55	68.08	69.55	13,108	69.124	-0.53%
2002-06-12	0	1.900	1.860	1.900	1.850	1.910	502,125	952,908	1.8978	69.55	68.08	69.55	67.72	69.91	13,718	69.463	0.00%
2002-06-11	0	1.900	1.870	1.910	1.850	1.910	906,075	1,724,430	1.9032	69.55	68.45	69.91	67.72	69.91	24,754	69.662	-1.04%
2002-06-10	0	1.920	1.850	-	1.850	1.920	1,048,124	1,975,663	1.8850	70.28	67.72	-	67.72	70.28	28,635	68.994	1.05%
2002-06-07	0	1.900	1.890	1.910	1.850	1.900	1,249,262	2,358,254	1.8877	69.55	69.18	69.91	67.72	69.55	34,130	69.096	0.00%
2002-06-06	0	1.900	1.880	1.900	1.860	1.900	1,225,385	2,303,586	1.8799	69.55	68.81	69.55	68.08	69.55	33,478	68.809	0.00%
2002-06-05	0	1.900	1.880	1.920	1.850	1.920	5,445,525	10,345,717	1.8999	69.55	68.81	70.28	67.72	70.28	148,774	69.540	0.00%
2002-06-04	0	1.900	1.880	1.920	1.820	1.900	1,074,325	2,013,784	1.8745	69.55	68.81	70.28	66.62	69.55	29,351	68.611	0.00%
2002-06-03	0	1.900	1.890	1.900	1.850	1.930	1,153,824	2,166,694	1.8778	69.55	69.18	69.55	67.72	70.64	31,523	68.734	0.53%
2002-05-31	0	1.890	1.890	1.900	1.830	1.930	609,100	1,153,527	1.8938	69.18	69.18	69.55	66.98	70.64	16,641	69.319	-1.05%
2002-05-30	0	1.910	1.850	1.910	1.850	1.910	305,262	581,010	1.9033	69.91	67.72	69.91	67.72	69.91	8,340	69.667	-1.04%
2002-05-29	0	1.930	1.930	1.990	1.780	1.930	1,664,237	3,097,149	1.8610	70.64	70.64	72.84	65.15	70.64	45,468	68.118	4.32%
2002-05-28	0	1.850	1.820	1.880	1.810	1.960	431,085	810,288	1.8796	67.72	66.62	68.81	66.25	71.74	11,777	68.800	-6.57%
2002-05-27	0	1.980	1.960	2.100	1.900	2.200	329,250	668,034	2.0290	72.47	71.74	76.87	69.55	80.53	8,995	74.265	-7.91%
2002-05-24	0	2.150	2.050	2.200	2.000	2.300	290,750	625,027	2.1497	78.70	75.04	80.53	73.21	84.19	7,943	78.685	-8.51%
2002-05-23	0	2.350	2.275	2.375	2.275	2.500	385,312	919,962	2.3876	86.02	83.27	86.93	83.27	91.51	10,527	87.392	-5.05%
2002-05-22	0	2.475	2.475	2.500	2.450	2.550	1,049,637	2,645,534	2.5204	90.59	90.59	91.51	89.68	93.34	28,676	92.255	-1.98%
2002-05-21	0	2.525	2.500	2.550	2.525	2.625	1,259,711	3,219,215	2.5555	92.42	91.51	93.34	92.42	96.08	34,416	93.539	-3.81%
2002-05-17	0	2.625	2.625	2.650	2.600	2.650	2,005,123	5,273,803	2.6302	96.08	96.08	97.00	95.17	97.00	54,781	96.271	0.00%
2002-05-16	0	2.625	2.625	2.675	2.600	2.675	1,853,577	4,897,966	2.6424	96.08	96.08	97.91	95.17	97.91	50,640	96.721	-0.94%
2002-05-15	0	2.650	2.650	2.700	2.575	2.675	2,782,673	7,358,583	2.6444	97.00	97.00	98.83	94.25	97.91	76,024	96.793	0.95%
2002-05-14	0	2.625	2.625	2.650	2.575	2.700	5,270,470	14,014,893	2.6591	96.08	96.08	97.00	94.25	98.83	143,991	97.332	0.96%
2002-05-13	0	2.600	2.575	2.600	2.475	2.600	2,932,848	7,447,206	2.5392	95.17	94.25	95.17	90.59	95.17	80,126	92.943	0.97%
2002-05-10	0	2.575	2.550	2.575	2.450	2.575	2,661,592	6,673,932	2.5075	94.25	93.34	94.25	89.68	94.25	72,716	91.781	3.00%
2002-05-09	0	2.500	2.475	2.500	2.450	2.650	4,147,173	10,593,473	2.5544	91.51	90.59	91.51	89.68	97.00	113,302	93.497	1.01%
2002-05-08	0	2.475	2.500	2.525	2.300	2.500	4,426,890	10,805,996	2.4410	90.59	91.51	92.42	84.19	91.51	120,944	89.347	5.32%
2002-05-07	0	2.350	2.350	2.375	2.300	2.425	2,990,561	7,018,202	2.3468	86.02	86.02	86.93	84.19	88.76	81,703	85.899	1.08%
2002-05-06	0	2.325	2.350	2.375	1.880	2.400	6,025,708	12,782,646	2.1214	85.10	86.02	86.93	68.81	87.85	164,625	77.647	16.25%
2002-05-03	0	2.000	2.000	2.025	1.250	2.000	8,457,024	14,141,155	1.6721	73.21	73.21	74.12	45.75	73.21	231,049	61.204	52.67%
2002-05-02	0	1.310	1.290	1.320	1.250	1.320	233,708	302,192	1.2930	47.95	47.22	48.32	45.75	48.32	6,385	47.329	-0.76%
2002-04-30	0	1.320	1.300	1.320	1.230	1.320	264,501	337,557	1.2762	48.32	47.58	48.32	45.02	48.32	7,226	46.713	-0.75%
2002-04-29	0	1.330	1.330	1.340	1.210	1.340	154,422	202,209	1.3095	48.68	48.68	49.05	44.29	49.05	4,219	47.930	-2.21%
2002-04-26	0	1.360	1.340	1.360	1.260	1.360	446,900	584,658	1.3083	49.78	49.05	49.78	46.12	49.78	12,209	47.886	7.94%
2002-04-25	0	0.063	0.062	0.063	0.061	0.063	12,801,000	790,047	0.0617	46.12	45.39	46.12	44.66	46.12	17,486	45.181	-3.08%
2002-04-24	0	0.065	0.063	0.065	0.063	0.065	5,934,500	378,046	0.0637	47.58	46.12	47.58	46.12	47.58	8,107	46.634	-1.52%
2002-04-23	0	0.066	0.065	0.067	0.063	0.068	5,134,250	336,694	0.0656	48.32	47.58	49.05	46.12	49.78	7,013	48.007	-1.49%
2002-04-22	0	0.067	0.065	0.066	0.061	0.067	11,602,750	752,995	0.0649	49.05	47.58	48.32	44.66	49.05	15,850	47.509	4.69%
2002-04-19	0	0.064	0.064	0.065	0.062	0.065	5,311,000	335,713	0.0632	46.85	46.85	47.58	45.39	47.58	7,255	46.274	-3.03%
2002-04-18	0	0.066	0.065	0.066	0.063	0.067	4,832,250	309,047	0.0640	48.32	47.58	48.32	46.12	49.05	6,601	46.819	-2.94%
2002-04-17	0	0.068	0.067	0.068	0.061	0.070	5,586,000	354,663	0.0635	49.78	49.05	49.78	44.66	51.24	7,631	46.479	6.25%
2002-04-16	0	0.064	0.063	0.064	0.061	0.064	5,122,000	318,117	0.0621	46.85	46.12	46.85	44.66	46.85	6,997	45.466	0.00%
2002-04-15	0	0.064	0.063	0.064	0.062	0.064	2,859,750	178,699	0.0625	46.85	46.12	46.85	45.39	46.85	3,906	45.744	-1.54%
2002-04-12	0	0.065	0.063	0.065	0.061	0.066	2,445,750	154,949	0.0634	47.58	46.12	47.58	44.66	48.32	3,341	46.379	-1.52%
2002-04-11	0	0.066	0.065	0.066	0.061	0.067	3,055,500	192,948	0.0631	48.32	47.58	48.32	44.66	49.05	4,174	46.228	-1.49%
2002-04-10	0	0.067	0.066	0.067	0.063	0.067	2,286,250	147,887	0.0647	49.05	48.32	49.05	46.12	49.05	3,123	47.353	1.52%
2002-04-09	0	0.066	0.065	0.066	0.061	0.066	1,734,000	110,074	0.0635	48.32	47.58	48.32	44.66	48.32	2,369	46.471	0.00%
2002-04-08	0	0.066	0.065	0.066	0.062	0.066	2,266,500	144,693	0.0638	48.32	47.58	48.32	45.39	48.32	3,096	46.734	-2.94%
2002-04-04	0	0.068	0.066	0.068	0.065	0.068	2,162,850	144,083	0.0666	49.78	48.32	49.78	47.58	49.78	2,954	48.767	0.00%
2002-04-03	0	0.068	0.066	0.068	0.066	0.068	2,189,000	145,484	0.0665	49.78	48.32	49.78	48.32	49.78	2,990	48.653	-1.45%
2002-04-02	0	0.069	0.068	0.069	0.066	0.069	2,268,500	153,760	0.0678	50.51	49.78	50.51	48.32	50.51	3,099	49.619	0.00%
2002-03-28	0	0.069	0.068	0.069	0.067	0.069	5,289,500	358,234	0.0677	50.51	49.78	50.51	49.05	50.51	7,226	49.579	-1.43%
2002-03-27	0	0.070	0.068	0.070	0.067	0.070	2,555,250	174,070	0.0681	51.24	49.78	51.24	49.05	51.24	3,491	49.869	1.45%
2002-03-26	0	0.069	0.069	0.070	0.063	0.069	5,822,000	385,669	0.0662	50.51	50.51	51.24	46.12	50.51	7,953	48.494	0.00%
2002-03-25	0	0.069	0.067	0.069	0.065	0.070	1,820,500	122,197	0.0671	50.51	49.05	50.51	47.58	51.24	2,487	49.138	-4.17%
2002-03-22	0	0.072	0.069	0.072	0.060	0.072	6,614,500	422,675	0.0639	52.71	50.51	52.71	43.92	52.71	9,036	46.779	14.29%
2002-03-21	0	0.063	0.062	0.063	0.058	0.063	7,113,250	432,174	0.0608	46.12	45.39	46.12	42.46	46.12	9,717	44.477	1.61%
2002-03-20	0	0.062	0.061	0.062	0.057	0.064	18,712,750	1,119,746	0.0598	45.39	44.66	45.39	41.73	46.85	25,562	43.805	-4.62%
2002-03-19	0	0.065	0.063	0.064	0.060	0.073	22,171,250	1,397,409	0.0630	47.58	46.12	46.85	43.92	53.44	30,286	46.140	-13.33%
2002-03-18	0	0.075	0.077	0.078	0.072	0.086	15,767,350	1,218,996	0.0773	54.90	56.37	57.10	52.71	62.96	21,538	56.596	-16.67%
2002-03-15	0	0.090	0.090	0.091	0.089	0.090	850,750	75,914	0.0892	65.88	65.88	66.62	65.15	65.88	1,162	65.323	0.00%
2002-03-14	0	0.090	0.090	0.092	0.089	0.090	289,000	25,766	0.0892	65.88	65.88	67.35	65.15	65.88	395	65.267	0.00%
2002-03-13	0	0.090	0.090	0.092	0.089	0.092	3,325,250	304,667	0.0916	65.88	65.88	67.35	65.15	67.35	4,542	67.073	-2.17%
2002-03-12	0	0.092	0.091	0.092	0.090	0.093	5,556,000	509,252	0.0917	67.35	66.62	67.35	65.88	68.08	7,590	67.099	1.10%
2002-03-11	0	0.091	0.089	0.092	0.089	0.092	2,609,000	237,476	0.0910	66.62	65.15	67.35	65.15	67.35	3,564	66.633	0.00%
2002-03-08	0	0.091	0.090	0.091	0.088	0.091	920,000	82,726	0.0899	66.62	65.88	66.62	64.42	66.62	1,257	65.826	2.25%
2002-03-07	0	0.089	0.089	0.090	0.089	0.092	3,598,000	318,403	0.0885	65.15	65.15	65.88	65.15	67.35	4,915	64.783	0.00%
2002-03-06	0	0.089	0.089	0.090	0.087	0.092	581,000	52,112	0.0897	65.15	65.15	65.88	63.69	67.35	794	65.661	-3.26%
2002-03-05	0	0.092	0.090	0.092	0.088	0.093	991,750	89,339	0.0901	67.35	65.88	67.35	64.42	68.08	1,355	65.945	3.37%
2002-03-04	0	0.089	0.088	0.090	0.088	0.093	559,000	50,052	0.0895	65.15	64.42	65.88	64.42	68.08	764	65.547	-1.11%
2002-03-01	0	0.090	0.088	0.091	0.087	0.090	697,250	62,010	0.0889	65.88	64.42	66.62	63.69	65.88	952	65.105	0.00%
2002-02-28	0	0.090	0.088	0.091	0.088	0.090	382,000	33,956	0.0889	65.88	64.42	66.62	64.42	65.88	522	65.072	0.00%
2002-02-27	0	0.090	0.088	0.094	0.087	0.094	1,003,000	89,534	0.0893	65.88	64.42	68.81	63.69	68.81	1,370	65.348	0.00%
2002-02-26	0	0.090	0.088	0.090	0.087	0.091	1,558,000	139,932	0.0898	65.88	64.42	65.88	63.69	66.62	2,128	65.750	0.00%
2002-02-25	0	0.090	0.088	0.090	0.088	0.090	992,750	88,794	0.0894	65.88	64.42	65.88	64.42	65.88	1,356	65.477	-1.10%
2002-02-22	0	0.091	0.090	0.092	0.088	0.092	3,752,500	341,646	0.0910	66.62	65.88	67.35	64.42	67.35	5,126	66.650	0.00%
2002-02-21	0	0.091	0.090	0.091	0.090	0.093	3,402,500	312,920	0.0920	66.62	65.88	66.62	65.88	68.08	4,648	67.325	1.11%
2002-02-20	0	0.090	0.090	0.098	0.084	0.090	300,000	26,580	0.0886	65.88	65.88	71.74	61.49	65.88	410	64.860	-2.17%
2002-02-19	0	0.092	0.092	0.099	0.091	0.091	425,000	38,669	0.0910	67.35	67.35	72.47	66.62	66.62	581	66.607	-5.15%
2002-02-18	0	0.097	0.095	0.098	0.088	0.097	3,386,750	325,346	0.0961	71.01	69.55	71.74	64.42	71.01	4,626	70.324	2.11%
2002-02-15	0	0.095	0.091	0.095	0.087	0.095	482,750	44,856	0.0929	69.55	66.62	69.55	63.69	69.55	659	68.021	10.47%
2002-02-11	0	0.086	0.086	0.090	-	-	0	0	-	62.96	62.96	65.88	-	-	0	-	1.18%
2002-02-08	0	0.085	0.085	0.088	0.083	0.088	351,400	29,988	0.0853	62.22	62.22	64.42	60.76	64.42	480	62.473	3.66%
2002-02-07	0	0.082	0.082	0.090	0.082	0.090	2,275,500	199,960	0.0879	60.03	60.03	65.88	60.03	65.88	3,108	64.329	-9.89%
2002-02-06	0	0.091	0.091	0.095	0.091	0.091	95,250	8,654	0.0909	66.62	66.62	69.55	66.62	66.62	130	66.511	-3.19%
2002-02-05	0	0.094	0.093	0.100	0.090	0.094	524,000	49,076	0.0937	68.81	68.08	73.21	65.88	68.81	716	68.562	0.00%
2002-02-04	0	0.094	0.094	0.098	0.093	0.095	619,000	58,341	0.0943	68.81	68.81	71.74	68.08	69.55	846	68.996	-4.08%
2002-02-01	0	0.098	0.096	0.098	0.096	0.098	16,848,000	1,600,756	0.0950	71.74	70.28	71.74	70.28	71.74	23,015	69.554	1.03%
2002-01-31	0	0.097	0.097	0.099	0.097	0.100	80,000	7,942	0.0993	71.01	71.01	72.47	71.01	73.21	109	72.675	0.00%
2002-01-30	0	0.097	0.097	0.098	0.097	0.098	553,750	54,222	0.0979	71.01	71.01	71.74	71.01	71.74	756	71.681	-3.00%
2002-01-29	0	0.100	0.099	0.103	0.090	0.100	870,750	82,608	0.0949	73.21	72.47	75.40	65.88	73.21	1,189	69.450	1.01%
2002-01-28	0	0.099	0.098	0.100	0.098	0.103	598,250	60,159	0.1006	72.47	71.74	73.21	71.74	75.40	817	73.614	-1.00%
2002-01-25	0	0.100	0.098	0.100	0.098	0.100	1,400,500	139,845	0.0999	73.21	71.74	73.21	71.74	73.21	1,913	73.098	0.00%
2002-01-24	0	0.100	0.098	0.101	0.100	0.105	2,168,000	220,510	0.1017	73.21	71.74	73.94	73.21	76.87	2,962	74.458	-0.99%
2002-01-23	0	0.101	0.101	0.105	0.101	0.102	427,750	43,492	0.1017	73.94	73.94	76.87	73.94	74.67	584	74.433	-0.98%
2002-01-22	0	0.102	0.102	0.106	0.100	0.107	618,000	63,176	0.1022	74.67	74.67	77.60	73.21	78.33	844	74.835	-4.67%
2002-01-21	0	0.107	0.107	0.108	0.102	0.109	1,877,000	196,977	0.1049	78.33	78.33	79.06	74.67	79.79	2,564	76.824	7.00%
2002-01-18	0	0.100	0.100	0.104	0.098	0.100	734,000	72,782	0.0992	73.21	73.21	76.13	71.74	73.21	1,003	72.589	0.00%
2002-01-17	0	0.100	0.100	0.104	0.096	0.100	1,306,500	128,697	0.0985	73.21	73.21	76.13	70.28	73.21	1,785	72.111	0.00%
2002-01-16	0	0.100	0.099	0.100	0.096	0.100	601,250	58,944	0.0980	73.21	72.47	73.21	70.28	73.21	821	71.768	0.00%
2002-01-15	0	0.100	0.098	0.103	0.095	0.100	877,500	86,588	0.0987	73.21	71.74	75.40	69.55	73.21	1,199	72.236	0.00%
2002-01-14	0	0.100	0.100	0.104	0.098	0.104	357,750	36,244	0.1013	73.21	73.21	76.13	71.74	76.13	489	74.165	-3.85%
2002-01-11	0	0.104	0.103	0.105	0.100	0.105	764,500	78,164	0.1022	76.13	75.40	76.87	73.21	76.87	1,044	74.847	4.00%
2002-01-10	0	0.100	0.097	0.100	0.097	0.101	1,525,242	151,414	0.0993	73.21	71.01	73.21	71.01	73.94	2,084	72.673	-1.96%
2002-01-09	0	0.102	0.102	0.106	0.101	0.105	606,250	62,301	0.1028	74.67	74.67	77.60	73.94	76.87	828	75.229	-0.97%
2002-01-08	0	0.103	0.103	0.105	0.102	0.106	1,196,750	124,082	0.1037	75.40	75.40	76.87	74.67	77.60	1,635	75.901	0.98%
2002-01-07	0	0.102	0.102	0.106	0.102	0.106	713,750	74,537	0.1044	74.67	74.67	77.60	74.67	77.60	975	76.449	-2.86%
2002-01-04	0	0.105	0.105	0.107	0.105	0.112	5,254,750	570,365	0.1085	76.87	76.87	78.33	76.87	81.99	7,178	79.459	-1.87%
2002-01-03	0	0.107	0.107	0.108	0.100	0.107	633,000	66,732	0.1054	78.33	78.33	79.06	73.21	78.33	865	77.175	0.00%
2002-01-02	0	0.107	0.106	0.108	0.101	0.108	991,350	104,214	0.1051	78.33	77.60	79.06	73.94	79.06	1,354	76.956	-2.73%
2001-12-31	0	0.110	0.111	0.112	0.102	0.111	5,538,000	590,288	0.1066	80.53	81.26	81.99	74.67	81.26	7,565	78.029	5.77%
2001-12-28	0	0.104	0.104	0.105	0.090	0.105	5,145,750	517,642	0.1006	76.13	76.13	76.87	65.88	76.87	7,029	73.642	4.00%
2001-12-27	0	0.100	0.098	0.099	0.090	0.100	1,030,000	98,471	0.0956	73.21	71.74	72.47	65.88	73.21	1,407	69.987	11.11%
2001-12-24	0	0.090	0.090	0.094	0.085	0.090	242,000	21,354	0.0882	65.88	65.88	68.81	62.22	65.88	331	64.596	0.00%
2001-12-21	0	0.090	0.090	0.092	0.086	0.093	460,000	41,264	0.0897	65.88	65.88	67.35	62.96	68.08	628	65.668	-5.26%
2001-12-20	0	0.095	0.095	0.097	0.058	0.098	9,962,500	851,606	0.0855	69.55	69.55	71.01	42.46	71.74	13,609	62.577	5.56%
2001-12-19	0	0.090	0.090	0.092	0.090	0.100	5,774,250	545,522	0.0945	65.88	65.88	67.35	65.88	73.21	7,888	69.161	-8.16%
2001-12-18	0	0.098	0.098	0.101	0.098	0.105	3,871,000	392,326	0.1014	71.74	71.74	73.94	71.74	76.87	5,288	74.194	-6.67%
2001-12-17	0	0.105	0.105	0.106	0.105	0.113	3,554,000	383,396	0.1079	76.87	76.87	77.60	76.87	82.72	4,855	78.972	-6.25%
2001-12-14	0	0.112	0.111	0.114	0.109	0.115	944,750	105,068	0.1112	81.99	81.26	83.45	79.79	84.19	1,291	81.414	-0.88%
2001-12-13	0	0.113	0.113	0.114	0.112	0.121	3,137,250	357,906	0.1141	82.72	82.72	83.45	81.99	88.58	4,286	83.515	-6.61%
2001-12-12	0	0.121	0.119	0.121	0.110	0.122	3,970,500	474,048	0.1194	88.58	87.11	88.58	80.53	89.31	5,424	87.402	0.00%
2001-12-11	0	0.121	0.120	0.122	0.114	0.122	44,042,500	5,129,673	0.1165	88.58	87.85	89.31	83.45	89.31	60,163	85.263	2.54%
2001-12-10	0	0.118	0.118	0.119	0.108	0.119	64,915,500	7,187,844	0.1107	86.38	86.38	87.11	79.06	87.11	88,676	81.058	8.26%
2001-12-07	0	0.109	0.109	0.110	0.109	0.113	3,834,000	426,735	0.1113	79.79	79.79	80.53	79.79	82.72	5,237	81.480	-2.68%
2001-12-06	0	0.112	0.112	0.114	0.111	0.119	6,310,500	731,349	0.1159	81.99	81.99	83.45	81.26	87.11	8,620	84.841	-2.61%
2001-12-05	0	0.115	0.114	0.116	0.105	0.116	7,184,500	820,425	0.1142	84.19	83.45	84.92	76.87	84.92	9,814	83.596	6.48%
2001-12-04	0	0.108	0.106	0.107	0.101	0.110	2,228,750	238,282	0.1069	79.06	77.60	78.33	73.94	80.53	3,045	78.266	0.00%
2001-12-03	0	0.108	0.107	0.108	0.100	0.108	3,212,750	333,679	0.1039	79.06	78.33	79.06	73.21	79.06	4,389	76.032	-0.92%
2001-11-30	0	0.109	0.108	0.111	0.108	0.115	5,454,000	609,685	0.1118	79.79	79.06	81.26	79.06	84.19	7,450	81.834	-0.91%
2001-11-29	0	0.110	0.110	0.112	0.108	0.120	3,786,500	420,702	0.1111	80.53	80.53	81.99	79.06	87.85	5,172	81.335	-2.65%
2001-11-28	0	0.113	0.112	0.115	0.112	0.119	5,539,500	635,174	0.1147	82.72	81.99	84.19	81.99	87.11	7,567	83.939	-5.04%
2001-11-27	0	0.119	0.119	0.120	0.113	0.117	5,805,000	668,864	0.1152	87.11	87.11	87.85	82.72	85.65	7,930	84.349	1.71%
2001-11-26	0	0.117	0.117	0.119	0.117	0.131	24,566,500	3,095,089	0.1260	85.65	85.65	87.11	85.65	95.90	33,558	92.230	-5.65%
2001-11-23	0	0.124	0.125	0.126	0.108	0.125	35,321,000	4,173,595	0.1182	90.77	91.51	92.24	79.06	91.51	48,249	86.501	16.98%
2001-11-22	0	0.106	0.105	0.107	0.096	0.107	6,896,250	710,538	0.1030	77.60	76.87	78.33	70.28	78.33	9,420	75.425	10.42%
2001-11-21	0	0.096	0.096	0.098	0.091	0.096	2,477,250	234,334	0.0946	70.28	70.28	71.74	66.62	70.28	3,384	69.248	-3.03%
2001-11-20	0	0.099	0.094	0.099	0.093	0.100	4,266,750	411,694	0.0965	72.47	68.81	72.47	68.08	73.21	5,828	70.635	5.32%
2001-11-19	0	0.094	0.094	0.098	0.088	0.094	2,350,500	216,069	0.0919	68.81	68.81	71.74	64.42	68.81	3,211	67.294	6.82%
2001-11-16	0	0.088	0.086	0.090	0.086	0.091	988,750	88,689	0.0897	64.42	62.96	65.88	62.96	66.62	1,351	65.664	-3.30%
2001-11-15	0	0.091	0.091	0.092	0.087	0.092	1,549,500	138,485	0.0894	66.62	66.62	67.35	63.69	67.35	2,117	65.427	2.25%
2001-11-14	0	0.089	0.085	0.089	0.085	0.089	2,045,000	179,917	0.0880	65.15	62.22	65.15	62.22	65.15	2,794	64.405	7.23%
2001-11-13	0	0.083	0.083	0.084	0.080	0.083	1,704,250	139,410	0.0818	60.76	60.76	61.49	58.56	60.76	2,328	59.883	-4.60%
2001-11-12	0	0.087	0.087	0.091	0.084	0.091	157,750	14,047	0.0890	63.69	63.69	66.62	61.49	66.62	215	65.187	-1.14%
2001-11-09	0	0.088	0.088	0.089	0.085	0.087	794,750	68,258	0.0859	64.42	64.42	65.15	62.22	63.69	1,086	62.873	-2.22%
2001-11-08	0	0.090	0.088	0.091	0.085	0.093	3,128,000	285,630	0.0913	65.88	64.42	66.62	62.22	68.08	4,273	66.847	4.65%
2001-11-07	0	0.086	0.086	0.087	0.086	0.088	447,000	38,977	0.0872	62.96	62.96	63.69	62.96	64.42	611	63.833	0.00%
2001-11-06	0	0.086	0.086	0.087	0.085	0.088	1,539,250	132,294	0.0859	62.96	62.96	63.69	62.22	64.42	2,103	62.918	-2.27%
2001-11-05	0	0.088	0.088	0.090	0.088	0.088	225,250	19,780	0.0878	64.42	64.42	65.88	64.42	64.42	308	64.284	0.00%
2001-11-02	0	0.088	0.088	0.090	0.088	0.095	947,250	84,324	0.0890	64.42	64.42	65.88	64.42	69.55	1,294	65.167	-2.22%
2001-11-01	0	0.090	0.088	0.092	0.085	0.093	1,391,250	124,725	0.0896	65.88	64.42	67.35	62.22	68.08	1,900	65.628	-3.23%
2001-10-31	0	0.093	0.090	0.093	0.088	0.093	919,250	83,138	0.0904	68.08	65.88	68.08	64.42	68.08	1,256	66.208	-2.11%
2001-10-30	0	0.095	0.091	0.095	0.090	0.098	2,503,750	237,711	0.0949	69.55	66.62	69.55	65.88	71.74	3,420	69.503	-1.04%
2001-10-29	0	0.096	0.096	0.098	0.094	0.096	12,764,000	1,224,712	0.0960	70.28	70.28	71.74	68.81	70.28	17,436	70.241	0.00%
2001-10-26	0	0.096	0.096	0.099	0.090	0.096	935,200	86,676	0.0927	70.28	70.28	72.47	65.88	70.28	1,278	67.848	3.23%
2001-10-24	0	0.093	0.092	0.093	0.093	0.096	2,210,000	208,802	0.0945	68.08	67.35	68.08	68.08	70.28	3,019	69.165	1.09%
2001-10-23	0	0.092	0.092	0.094	0.091	0.094	822,500	75,602	0.0919	67.35	67.35	68.81	66.62	68.81	1,124	67.289	-2.13%
2001-10-22	0	0.094	0.094	0.095	0.090	0.094	1,054,000	97,130	0.0922	68.81	68.81	69.55	65.88	68.81	1,440	67.462	0.00%
2001-10-19	0	0.094	0.094	0.098	0.090	0.099	772,500	73,354	0.0950	68.81	68.81	71.74	65.88	72.47	1,055	69.513	2.17%
2001-10-18	0	0.092	0.092	0.095	0.092	0.095	110,000	10,300	0.0936	67.35	67.35	69.55	67.35	69.55	150	68.547	-4.17%
2001-10-17	0	0.096	0.095	0.096	0.092	0.096	595,750	56,246	0.0944	70.28	69.55	70.28	67.35	70.28	814	69.115	-2.04%
2001-10-16	0	0.098	0.096	0.098	0.098	0.098	210,000	20,580	0.0980	71.74	70.28	71.74	71.74	71.74	287	71.741	0.00%
2001-10-15	0	0.098	0.097	0.098	0.090	0.098	4,520,000	417,720	0.0924	71.74	71.01	71.74	65.88	71.74	6,174	67.654	-2.97%
2001-10-12	0	0.101	0.101	0.102	0.100	0.108	4,331,000	440,136	0.1016	73.94	73.94	74.67	73.21	79.06	5,916	74.395	-5.61%
2001-10-11	0	0.107	0.106	0.108	0.097	0.116	14,850,000	1,611,124	0.1085	78.33	77.60	79.06	71.01	84.92	20,285	79.423	7.00%
2001-10-10	0	0.100	0.099	0.100	0.097	0.105	13,275,750	1,332,492	0.1004	73.21	72.47	73.21	71.01	76.87	18,135	73.477	1.01%
2001-10-09	0	0.099	0.095	0.102	0.081	0.102	5,081,000	484,930	0.0954	72.47	69.55	74.67	59.30	74.67	6,941	69.867	3.12%
2001-10-08	0	0.096	0.093	0.096	0.040	0.097	51,546,000	3,500,540	0.0679	70.28	68.08	70.28	29.28	71.01	70,413	49.715	2.13%
2001-10-05	0	0.094	0.092	0.094	0.070	0.094	6,306,000	554,284	0.0879	68.81	67.35	68.81	51.24	68.81	8,614	64.346	0.00%
2001-10-04	0	0.094	0.092	0.094	0.090	0.096	4,550,000	420,730	0.0925	68.81	67.35	68.81	65.88	70.28	6,215	67.692	-1.05%
2001-10-03	0	0.095	0.093	0.095	0.093	0.099	455,500	43,154	0.0947	69.55	68.08	69.55	68.08	72.47	622	69.355	-5.00%
2001-09-28	0	0.100	0.100	0.103	0.086	0.103	2,290,000	213,638	0.0933	73.21	73.21	75.40	62.96	75.40	3,128	68.295	16.28%
2001-09-27	0	0.086	0.092	0.093	0.084	0.093	1,832,000	162,690	0.0888	62.96	67.35	68.08	61.49	68.08	2,503	65.010	-8.51%
2001-09-26	0	0.094	0.089	0.094	0.087	0.096	480,000	44,850	0.0934	68.81	65.15	68.81	63.69	70.28	656	68.401	0.00%
2001-09-25	0	0.094	0.093	0.095	0.090	0.100	1,814,000	169,048	0.0932	68.81	68.08	69.55	65.88	73.21	2,478	68.221	-6.00%
2001-09-24	0	0.100	0.096	0.099	0.087	0.102	2,061,500	192,488	0.0934	73.21	70.28	72.47	63.69	74.67	2,816	68.354	5.26%
2001-09-21	0	0.095	0.095	0.096	0.079	0.096	4,613,500	399,939	0.0867	69.55	69.55	70.28	57.83	70.28	6,302	63.461	1.06%
2001-09-20	0	0.094	0.094	0.095	0.088	0.098	3,314,000	308,528	0.0931	68.81	68.81	69.55	64.42	71.74	4,527	68.153	-7.84%
2001-09-19	0	0.102	0.102	0.103	0.096	0.103	2,957,500	295,937	0.1001	74.67	74.67	75.40	70.28	75.40	4,040	73.252	-2.86%
2001-09-18	0	0.105	0.105	0.106	0.096	0.113	3,478,000	362,784	0.1043	76.87	76.87	77.60	70.28	82.72	4,751	76.359	-7.08%
2001-09-17	0	0.113	0.110	0.113	0.097	0.120	5,270,500	568,799	0.1079	82.72	80.53	82.72	71.01	87.85	7,200	79.004	-7.38%
2001-09-14	0	0.122	0.122	0.123	0.111	0.124	2,680,000	317,692	0.1185	89.31	89.31	90.04	81.26	90.77	3,661	86.779	-2.40%
2001-09-13	0	0.125	0.124	0.125	0.113	0.127	2,765,500	339,006	0.1226	91.51	90.77	91.51	82.72	92.97	3,778	89.738	-1.57%
2001-09-12	0	0.127	0.127	0.128	0.107	0.130	2,791,000	341,664	0.1224	92.97	92.97	93.70	78.33	95.17	3,813	89.615	-10.56%
2001-09-11	0	0.142	0.141	0.142	0.137	0.143	416,000	58,020	0.1395	104.0	103.2	104.0	100.3	104.7	568	102.10	-1.39%
2001-09-10	0	0.144	0.143	0.144	0.130	0.144	486,500	69,356	0.1426	105.4	104.7	105.4	95.17	105.4	665	104.36	-0.69%
2001-09-07	0	0.145	0.146	0.147	0.132	0.145	763,750	105,728	0.1384	106.1	106.9	107.6	96.63	106.1	1,043	101.34	-2.68%
2001-09-06	0	0.149	-	0.149	-	-	0	0	-	109.1	-	109.1	-	-	0	-	0.00%
2001-09-05	0	0.149	0.148	0.149	0.149	0.149	2,000	298	0.1490	109.1	108.3	109.1	109.1	109.1	3	109.08	-0.67%
2001-09-04	0	0.150	0.148	0.150	0.130	0.150	1,345,350	188,817	0.1403	109.8	108.3	109.8	95.17	109.8	1,838	102.74	4.90%
2001-09-03	0	0.143	0.142	0.143	0.135	0.148	1,926,000	269,588	0.1400	104.7	104.0	104.7	98.83	108.3	2,631	102.47	-5.92%
2001-08-31	0	0.152	0.151	0.152	0.149	0.156	1,214,000	183,486	0.1511	111.3	110.5	111.3	109.1	114.2	1,658	110.64	-3.18%
2001-08-30	0	0.157	0.156	0.157	0.151	0.157	420,000	64,572	0.1537	114.9	114.2	114.9	110.5	114.9	574	112.55	0.00%
2001-08-29	0	0.157	0.155	0.156	0.148	0.159	1,956,000	301,162	0.1540	114.9	113.5	114.2	108.3	116.4	2,672	112.71	-2.48%
2001-08-28	0	0.161	0.160	0.161	0.155	0.164	1,059,000	171,034	0.1615	117.9	117.1	117.9	113.5	120.1	1,447	118.23	0.00%
2001-08-27	0	0.161	0.160	0.161	0.158	0.162	1,250,000	201,010	0.1608	117.9	117.1	117.9	115.7	118.6	1,708	117.72	1.90%
2001-08-24	0	0.158	0.158	0.163	0.157	0.165	962,000	155,040	0.1612	115.7	115.7	119.3	114.9	120.8	1,314	117.98	-4.82%
2001-08-23	0	0.166	0.162	0.166	0.152	0.170	1,142,500	184,690	0.1617	121.5	118.6	121.5	111.3	124.4	1,561	118.34	-1.19%
2001-08-22	0	0.168	0.158	0.168	0.158	0.175	1,837,000	305,122	0.1661	123.0	115.7	123.0	115.7	128.1	2,509	121.59	-5.08%
2001-08-21	0	0.177	0.173	0.177	0.172	0.182	442,750	77,930	0.1760	129.6	126.6	129.6	125.9	133.2	605	128.85	-1.12%
2001-08-20	0	0.179	0.168	0.179	0.172	0.180	320,000	56,380	0.1762	131.0	123.0	131.0	125.9	131.8	437	128.98	-2.19%
2001-08-17	0	0.183	0.180	0.183	0.180	0.188	2,089,000	380,434	0.1821	134.0	131.8	134.0	131.8	137.6	2,854	133.32	-2.14%
2001-08-16	0	0.187	0.185	0.187	0.184	0.188	685,000	127,123	0.1856	136.9	135.4	136.9	134.7	137.6	936	135.86	-0.53%
2001-08-15	0	0.188	0.184	0.190	0.184	0.192	1,297,500	241,900	0.1864	137.6	134.7	139.1	134.7	140.6	1,772	136.48	0.00%
2001-08-14	0	0.188	0.188	0.189	0.182	0.198	2,500,000	470,304	0.1881	137.6	137.6	138.4	133.2	144.9	3,415	137.72	3.87%
2001-08-13	0	0.181	0.180	0.185	0.179	0.187	2,073,000	379,710	0.1832	132.5	131.8	135.4	131.0	136.9	2,832	134.09	-3.21%
2001-08-10	0	0.187	0.181	0.188	0.181	0.191	484,000	90,480	0.1869	136.9	132.5	137.6	132.5	139.8	661	136.85	-1.06%
2001-08-09	0	0.189	0.180	0.189	0.175	0.189	2,584,500	471,139	0.1823	138.4	131.8	138.4	128.1	138.4	3,530	133.45	-0.53%
2001-08-08	0	0.190	0.189	0.190	0.185	0.190	1,010,000	189,210	0.1873	139.1	138.4	139.1	135.4	139.1	1,380	137.14	-1.04%
2001-08-07	0	0.192	0.193	0.194	0.185	0.194	2,831,250	532,653	0.1881	140.6	141.3	142.0	135.4	142.0	3,868	137.72	-0.52%
2001-08-06	0	0.193	0.193	0.195	0.190	0.195	1,643,000	316,647	0.1927	141.3	141.3	142.8	139.1	142.8	2,244	141.09	-2.53%
2001-08-03	0	0.198	0.198	0.199	0.194	0.198	1,125,140	221,460	0.1968	144.9	144.9	145.7	142.0	144.9	1,537	144.09	0.00%
2001-08-02	0	0.198	0.197	0.198	0.197	0.200	7,195,750	1,423,465	0.1978	144.9	144.2	144.9	144.2	146.4	9,830	144.82	0.00%
2001-08-01	0	0.198	0.196	0.198	0.196	0.203	1,312,250	260,813	0.1988	144.9	143.5	144.9	143.5	148.6	1,793	145.50	0.00%
2001-07-31	0	0.198	0.197	0.198	0.194	0.198	1,543,750	302,584	0.1960	144.9	144.2	144.9	142.0	144.9	2,109	143.49	1.02%
2001-07-30	0	0.196	0.194	0.196	0.191	0.196	320,000	61,942	0.1936	143.5	142.0	143.5	139.8	143.5	437	141.70	-1.51%
2001-07-27	0	0.199	0.196	0.199	0.200	0.200	350,000	70,000	0.2000	145.7	143.5	145.7	146.4	146.4	478	146.41	-1.00%
2001-07-26	0	0.201	0.196	0.201	0.194	0.201	920,500	183,336	0.1992	147.1	143.5	147.1	142.0	147.1	1,257	145.80	-0.99%
2001-07-24	0	0.203	0.202	0.203	0.195	0.203	1,095,000	219,239	0.2002	148.6	147.9	148.6	142.8	148.6	1,496	146.57	0.50%
2001-07-23	0	0.202	0.198	0.202	0.198	0.203	2,332,750	467,328	0.2003	147.9	144.9	147.9	144.9	148.6	3,187	146.66	2.02%
2001-07-20	0	0.198	0.196	0.200	0.195	0.203	2,390,000	475,214	0.1988	144.9	143.5	146.4	142.8	148.6	3,265	145.56	0.00%
2001-07-19	0	0.198	0.197	0.198	0.190	0.198	1,735,750	335,629	0.1934	144.9	144.2	144.9	139.1	144.9	2,371	141.55	0.00%
2001-07-18	0	0.198	0.194	0.198	0.191	0.198	2,293,250	446,013	0.1945	144.9	142.0	144.9	139.8	144.9	3,133	142.38	1.02%
2001-07-17	0	0.196	0.196	0.198	0.194	0.198	4,400,000	866,600	0.1970	143.5	143.5	144.9	142.0	144.9	6,010	144.18	-2.49%
2001-07-16	0	0.201	0.201	0.203	0.197	0.205	2,496,250	506,946	0.2031	147.1	147.1	148.6	144.2	150.1	3,410	148.67	0.00%
2001-07-13	0	0.201	0.200	0.201	0.192	0.201	812,750	162,333	0.1997	147.1	146.4	147.1	140.6	147.1	1,110	146.22	-3.37%
2001-07-12	0	0.208	0.208	0.210	0.200	0.204	793,000	161,066	0.2031	152.3	152.3	153.7	146.4	149.3	1,083	148.69	0.00%
2001-07-11	0	0.208	0.205	0.208	0.203	0.209	496,000	102,618	0.2069	152.3	150.1	152.3	148.6	153.0	678	151.46	-0.95%
2001-07-10	0	0.210	0.205	0.210	0.200	0.210	694,000	141,258	0.2035	153.7	150.1	153.7	146.4	153.7	948	149.00	5.00%
2001-07-09	0	0.200	0.199	0.200	0.195	0.201	952,500	189,649	0.1991	146.4	145.7	146.4	142.8	147.1	1,301	145.76	-4.31%
2001-07-05	0	0.209	0.203	0.209	0.201	0.209	434,000	88,682	0.2043	153.0	148.6	153.0	147.1	153.0	593	149.59	-0.95%
2001-07-04	0	0.211	0.204	0.211	0.203	0.211	384,000	78,736	0.2050	154.5	149.3	154.5	148.6	154.5	525	150.10	0.00%
2001-07-03	0	0.211	0.207	0.211	0.203	0.211	3,062,500	629,715	0.2056	154.5	151.5	154.5	148.6	154.5	4,183	150.53	0.96%
2001-06-29	0	0.209	0.209	0.212	0.209	0.220	1,572,000	334,876	0.2130	153.0	153.0	155.2	153.0	161.1	2,147	155.95	-3.69%
2001-06-28	1	0.217	-	-	-	-	0	0	-	158.9	-	-	-	-	0	-	0.00%
2001-06-27	0	0.217	0.218	0.219	0.216	0.220	934,500	204,090	0.2184	158.9	159.6	160.3	158.1	161.1	1,277	159.88	-0.91%
2001-06-26	0	0.219	0.217	0.220	0.216	0.225	1,896,000	415,275	0.2190	160.3	158.9	161.1	158.1	164.7	2,590	160.34	0.46%
2001-06-22	0	0.218	0.218	0.222	0.216	0.222	2,525,500	554,695	0.2196	159.6	159.6	162.5	158.1	162.5	3,450	160.79	-0.91%
2001-06-21	0	0.220	0.220	0.224	0.218	0.222	978,750	215,582	0.2203	161.1	161.1	164.0	159.6	162.5	1,337	161.24	-0.90%
2001-06-20	0	0.222	0.222	0.223	0.217	0.222	1,352,750	297,850	0.2202	162.5	162.5	163.2	158.9	162.5	1,848	161.18	2.30%
2001-06-19	0	0.217	0.217	0.220	0.214	0.220	1,545,750	336,028	0.2174	158.9	158.9	161.1	156.7	161.1	2,112	159.14	0.00%
2001-06-18	0	0.217	0.217	0.221	0.217	0.224	1,780,000	391,114	0.2197	158.9	158.9	161.8	158.9	164.0	2,432	160.85	-3.13%
2001-06-15	0	0.224	0.222	0.225	0.215	0.225	4,597,250	1,011,294	0.2200	164.0	162.5	164.7	157.4	164.7	6,280	161.04	-1.32%
2001-06-14	0	0.227	0.223	0.227	0.223	0.245	6,072,750	1,419,622	0.2338	166.2	163.2	166.2	163.2	179.4	8,295	171.13	-4.62%
2001-06-13	0	0.238	0.237	0.238	0.237	0.260	12,932,000	3,193,302	0.2469	174.2	173.5	174.2	173.5	190.3	17,665	180.77	-4.80%
2001-06-12	0	0.250	0.250	0.255	0.242	0.260	25,947,750	6,522,237	0.2514	183.0	183.0	186.7	177.2	190.3	35,445	184.01	3.31%
2001-06-11	0	0.242	0.241	0.242	0.230	0.247	18,219,333	4,387,398	0.2408	177.2	176.4	177.2	168.4	180.8	24,888	176.29	5.22%
2001-06-08	0	0.230	0.228	0.230	0.225	0.235	6,178,000	1,428,980	0.2313	168.4	166.9	168.4	164.7	172.0	8,439	169.33	2.68%
2001-06-07	0	0.224	0.223	0.225	0.222	0.226	2,855,250	640,580	0.2244	164.0	163.2	164.7	162.5	165.4	3,900	164.24	0.00%
2001-06-06	0	0.224	0.224	0.225	0.224	0.237	5,633,750	1,297,300	0.2303	164.0	164.0	164.7	164.0	173.5	7,696	168.57	-2.61%
2001-06-05	0	0.230	0.228	0.230	0.220	0.230	7,414,000	1,654,216	0.2231	168.4	166.9	168.4	161.1	168.4	10,128	163.34	3.14%
2001-06-04	0	0.223	0.222	0.223	0.220	0.228	5,032,250	1,125,505	0.2237	163.2	162.5	163.2	161.1	166.9	6,874	163.73	-0.45%
2001-06-01	0	0.224	0.224	0.225	0.223	0.230	2,880,500	650,639	0.2259	164.0	164.0	164.7	163.2	168.4	3,935	165.35	-2.61%
2001-05-31	0	0.230	0.230	0.231	0.223	0.231	5,982,000	1,366,363	0.2284	168.4	168.4	169.1	163.2	169.1	8,172	167.21	-1.29%
2001-05-30	0	0.233	0.233	0.235	0.223	0.236	10,462,250	2,385,912	0.2280	170.6	170.6	172.0	163.2	172.8	14,292	166.94	-2.10%
2001-05-29	0	0.238	0.237	0.238	0.235	0.255	20,092,500	4,911,319	0.2444	174.2	173.5	174.2	172.0	186.7	27,447	178.94	-6.67%
2001-05-28	0	0.255	0.255	0.260	0.245	0.265	25,773,100	6,596,762	0.2560	186.7	186.7	190.3	179.4	194.0	35,207	187.37	4.94%
2001-05-25	0	0.243	0.243	0.244	0.226	0.244	21,518,750	5,071,796	0.2357	177.9	177.9	178.6	165.4	178.6	29,395	172.54	8.00%
2001-05-24	0	0.225	0.225	0.226	0.218	0.226	11,746,081	2,632,542	0.2241	164.7	164.7	165.4	159.6	165.4	16,045	164.07	-2.17%
2001-05-23	0	0.230	0.228	0.230	0.208	0.230	21,305,831	4,739,549	0.2225	168.4	166.9	168.4	152.3	168.4	29,104	162.85	10.58%
2001-05-22	0	0.208	0.207	0.208	0.202	0.208	6,191,100	1,278,266	0.2065	152.3	151.5	152.3	147.9	152.3	8,457	151.15	2.97%
2001-05-21	0	0.202	0.201	0.202	0.195	0.206	1,867,000	376,528	0.2017	147.9	147.1	147.9	142.8	150.8	2,550	147.64	0.00%
2001-05-18	0	0.202	0.203	0.204	0.196	0.203	1,924,250	385,922	0.2006	147.9	148.6	149.3	143.5	148.6	2,629	146.82	1.00%
2001-05-17	0	0.200	0.199	0.200	0.199	0.206	4,024,250	807,460	0.2006	146.4	145.7	146.4	145.7	150.8	5,497	146.89	-0.99%
2001-05-16	0	0.202	0.199	0.203	0.195	0.203	2,461,000	495,007	0.2011	147.9	145.7	148.6	142.8	148.6	3,362	147.25	0.00%
2001-05-15	0	0.202	0.200	0.202	0.193	0.202	1,201,500	239,166	0.1991	147.9	146.4	147.9	141.3	147.9	1,641	145.72	1.51%
2001-05-14	0	0.199	0.198	0.199	0.192	0.200	2,931,750	572,799	0.1954	145.7	144.9	145.7	140.6	146.4	4,005	143.03	0.51%
2001-05-11	0	0.198	0.198	0.200	0.195	0.198	405,750	79,881	0.1969	144.9	144.9	146.4	142.8	144.9	554	144.12	0.00%
2001-05-10	0	0.198	0.198	0.200	0.198	0.199	1,360,250	269,476	0.1981	144.9	144.9	146.4	144.9	145.7	1,858	145.03	-0.50%
2001-05-09	0	0.199	0.199	0.202	0.199	0.202	3,933,750	787,258	0.2001	145.7	145.7	147.9	145.7	147.9	5,374	146.51	-0.50%
2001-05-08	0	0.200	0.200	0.201	0.198	0.202	2,415,250	485,788	0.2011	146.4	146.4	147.1	144.9	147.9	3,299	147.24	-0.50%
2001-05-07	0	0.201	0.200	0.202	0.195	0.205	1,688,250	336,339	0.1992	147.1	146.4	147.9	142.8	150.1	2,306	145.84	1.52%
2001-05-04	0	0.198	0.198	0.200	0.198	0.201	1,524,250	304,260	0.1996	144.9	144.9	146.4	144.9	147.1	2,082	146.13	-1.98%
2001-05-03	0	0.202	0.202	0.205	0.201	0.205	2,774,950	562,653	0.2028	147.9	147.9	150.1	147.1	150.1	3,791	148.43	-0.98%
2001-05-02	0	0.204	0.204	0.205	0.203	0.206	1,847,000	376,304	0.2037	149.3	149.3	150.1	148.6	150.8	2,523	149.15	-0.49%
2001-04-27	0	0.205	0.205	0.206	0.201	0.207	802,750	164,239	0.2046	150.1	150.1	150.8	147.1	151.5	1,097	149.78	-0.49%
2001-04-26	0	0.206	0.202	0.206	0.200	0.206	944,900	191,553	0.2027	150.8	147.9	150.8	146.4	150.8	1,291	148.40	0.00%
2001-04-25	0	0.206	0.201	0.206	0.202	0.207	2,787,750	571,937	0.2052	150.8	147.1	150.8	147.9	151.5	3,808	150.19	1.48%
2001-04-24	0	0.203	0.202	0.204	0.199	0.204	1,341,500	268,876	0.2004	148.6	147.9	149.3	145.7	149.3	1,833	146.73	0.50%
2001-04-23	0	0.202	0.202	0.205	0.201	0.207	1,841,250	375,730	0.2041	147.9	147.9	150.1	147.1	151.5	2,515	149.38	-1.94%
2001-04-20	0	0.206	0.206	0.207	0.205	0.215	5,249,250	1,090,513	0.2077	150.8	150.8	151.5	150.1	157.4	7,171	152.08	-2.37%
2001-04-19	0	0.211	0.211	0.213	0.206	0.214	8,127,000	1,714,621	0.2110	154.5	154.5	155.9	150.8	156.7	11,102	154.45	2.43%
2001-04-18	0	0.206	0.206	0.208	0.200	0.206	3,045,000	617,677	0.2028	150.8	150.8	152.3	146.4	150.8	4,160	148.50	1.98%
2001-04-17	0	0.202	0.201	0.202	0.195	0.202	1,901,500	378,202	0.1989	147.9	147.1	147.9	142.8	147.9	2,597	145.60	1.00%
2001-04-12	0	0.200	0.200	0.202	0.198	0.205	4,414,250	883,702	0.2002	146.4	146.4	147.9	144.9	150.1	6,030	146.55	0.00%
2001-04-11	0	0.200	0.199	0.200	0.183	0.202	9,812,250	1,916,631	0.1953	146.4	145.7	146.4	134.0	147.9	13,404	142.99	9.89%
2001-04-10	0	0.182	0.180	0.182	0.178	0.184	17,253,000	3,151,936	0.1827	133.2	131.8	133.2	130.3	134.7	23,568	133.74	-1.62%
2001-04-09	0	0.185	0.184	0.185	0.174	0.185	11,995,750	2,168,800	0.1808	135.4	134.7	135.4	127.4	135.4	16,386	132.35	0.00%
2001-04-06	0	0.185	0.184	0.185	0.180	0.188	2,826,000	518,770	0.1836	135.4	134.7	135.4	131.8	137.6	3,860	134.38	1.09%
2001-04-04	0	0.183	0.165	0.188	0.169	0.188	6,808,000	1,220,520	0.1793	134.0	120.8	137.6	123.7	137.6	9,300	131.24	-2.66%
2001-04-03	0	0.188	0.187	0.188	0.185	0.191	2,374,250	444,479	0.1872	137.6	136.9	137.6	135.4	139.8	3,243	137.05	-2.08%
2001-04-02	0	0.192	0.192	0.193	0.188	0.195	5,400,750	1,048,717	0.1942	140.6	140.6	141.3	137.6	142.8	7,378	142.15	0.00%
2001-03-30	0	0.192	0.194	0.195	0.191	0.196	3,869,250	753,433	0.1947	140.6	142.0	142.8	139.8	143.5	5,285	142.55	-2.04%
2001-03-29	0	0.196	0.196	0.198	0.193	0.198	15,630,750	3,074,774	0.1967	143.5	143.5	144.9	141.3	144.9	21,352	144.00	-1.51%
2001-03-28	0	0.199	0.198	0.200	0.198	0.200	6,197,000	1,238,762	0.1999	145.7	144.9	146.4	144.9	146.4	8,465	146.34	-1.00%
2001-03-27	0	0.201	0.200	0.201	0.198	0.203	1,908,000	382,322	0.2004	147.1	146.4	147.1	144.9	148.6	2,606	146.69	-1.95%
2001-03-26	0	0.205	0.205	0.206	0.197	0.206	3,022,500	611,198	0.2022	150.1	150.1	150.8	144.2	150.8	4,129	148.03	1.99%
2001-03-23	0	0.201	0.201	0.202	0.197	0.206	6,131,500	1,225,320	0.1998	147.1	147.1	147.9	144.2	150.8	8,376	146.29	-1.47%
2001-03-22	0	0.204	0.203	0.205	0.204	0.208	4,239,500	872,018	0.2057	149.3	148.6	150.1	149.3	152.3	5,791	150.58	-5.12%
2001-03-21	0	0.215	0.216	0.218	0.215	0.224	2,178,000	473,118	0.2172	157.4	158.1	159.6	157.4	164.0	2,975	159.02	-6.52%
2001-03-20	0	0.230	0.228	0.230	0.215	0.234	2,181,250	483,473	0.2216	168.4	166.9	168.4	157.4	171.3	2,980	162.26	2.68%
2001-03-19	0	0.224	0.221	0.224	0.221	0.224	1,218,000	271,314	0.2228	164.0	161.8	164.0	161.8	164.0	1,664	163.07	-1.32%
2001-03-16	0	0.227	0.227	0.229	0.223	0.228	1,862,000	420,176	0.2257	166.2	166.2	167.6	163.2	166.9	2,544	165.19	0.44%
2001-03-15	0	0.226	0.226	0.229	0.213	0.232	6,840,000	1,532,296	0.2240	165.4	165.4	167.6	155.9	169.8	9,344	163.99	1.35%
2001-03-14	0	0.223	0.222	0.223	0.223	0.235	4,362,000	987,738	0.2264	163.2	162.5	163.2	163.2	172.0	5,959	165.77	-0.45%
2001-03-13	0	0.224	0.224	0.225	0.216	0.230	4,362,000	954,650	0.2189	164.0	164.0	164.7	158.1	168.4	5,959	160.21	-1.32%
2001-03-12	0	0.227	0.225	0.227	0.220	0.236	2,747,250	619,975	0.2257	166.2	164.7	166.2	161.1	172.8	3,753	165.20	-5.02%
2001-03-09	0	0.239	0.238	0.239	0.237	0.239	2,882,750	685,769	0.2379	175.0	174.2	175.0	173.5	175.0	3,938	174.15	0.00%
2001-03-08	0	0.239	0.238	0.241	0.235	0.241	8,036,750	1,908,224	0.2374	175.0	174.2	176.4	172.0	176.4	10,978	173.82	-0.42%
2001-03-07	0	0.240	0.240	0.244	0.210	0.255	17,007,750	4,077,056	0.2397	175.7	175.7	178.6	153.7	186.7	23,233	175.49	-4.00%
2001-03-06	0	0.250	0.249	0.250	0.248	0.255	16,790,500	4,249,854	0.2531	183.0	182.3	183.0	181.5	186.7	22,936	185.29	-1.96%
2001-03-05	0	0.255	0.250	0.255	0.249	0.260	9,788,500	2,475,520	0.2529	186.7	183.0	186.7	182.3	190.3	13,371	185.14	-1.92%
2001-03-02	0	0.260	0.255	0.260	0.248	0.260	9,357,500	2,343,868	0.2505	190.3	186.7	190.3	181.5	190.3	12,783	183.37	4.00%
2001-03-01	0	0.250	0.250	0.255	0.249	0.260	7,016,000	1,780,785	0.2538	183.0	183.0	186.7	182.3	190.3	9,584	185.81	-3.85%
2001-02-28	0	0.260	0.260	0.265	0.255	0.270	7,975,750	2,078,440	0.2606	190.3	190.3	194.0	186.7	197.7	10,895	190.77	-3.70%
2001-02-27	0	0.270	0.270	0.275	0.265	0.275	9,605,250	2,617,503	0.2725	197.7	197.7	201.3	194.0	201.3	13,121	199.49	-3.57%
2001-02-26	0	0.280	0.275	0.280	0.275	0.290	26,609,250	7,545,370	0.2836	205.0	201.3	205.0	201.3	212.3	36,349	207.58	-1.75%
2001-02-23	0	0.285	0.280	0.285	0.265	0.285	12,787,000	3,567,128	0.2790	208.6	205.0	208.6	194.0	208.6	17,467	204.22	5.56%
2001-02-22	0	0.270	0.265	0.270	0.255	0.280	25,274,000	6,846,050	0.2709	197.7	194.0	197.7	186.7	205.0	34,525	198.29	1.89%
2001-02-21	0	0.265	0.265	0.270	0.260	0.275	7,555,750	2,019,318	0.2673	194.0	194.0	197.7	190.3	201.3	10,321	195.65	-5.36%
2001-02-20	0	0.280	0.275	0.280	0.275	0.285	8,956,250	2,506,648	0.2799	205.0	201.3	205.0	201.3	208.6	12,234	204.89	0.00%
2001-02-19	0	0.280	0.275	0.280	0.275	0.295	12,020,500	3,378,975	0.2811	205.0	201.3	205.0	201.3	216.0	16,420	205.78	-3.45%
2001-02-16	0	0.290	0.290	0.295	0.290	0.300	10,292,750	3,015,458	0.2930	212.3	212.3	216.0	212.3	219.6	14,060	214.47	-1.69%
2001-02-15	0	0.295	0.295	0.300	0.295	0.310	14,590,500	4,361,798	0.2989	216.0	216.0	219.6	216.0	226.9	19,931	218.85	-3.28%
2001-02-14	0	0.305	0.305	0.310	0.285	0.315	56,068,500	17,022,810	0.3036	223.3	223.3	226.9	208.6	230.6	76,591	222.26	1.67%
2001-02-13	1	0.300	-	-	-	-	0	0	-	219.6	-	-	-	-	0	-	0.00%
2001-02-12	1	0.300	-	-	-	-	0	0	-	219.6	-	-	-	-	0	-	0.00%
2001-02-09	1	0.300	-	-	-	-	0	0	-	219.6	-	-	-	-	0	-	0.00%
2001-02-08	0	0.300	0.300	0.305	0.295	0.305	36,230,500	10,916,385	0.3013	219.6	219.6	223.3	216.0	223.3	49,492	220.57	0.00%
2001-02-07	0	0.300	0.300	0.305	0.285	0.305	36,145,250	10,746,768	0.2973	219.6	219.6	223.3	208.6	223.3	49,375	217.66	5.26%
2001-02-06	0	0.285	0.285	0.290	0.280	0.290	10,548,750	3,025,175	0.2868	208.6	208.6	212.3	205.0	212.3	14,410	209.94	1.79%
2001-02-05	0	0.280	0.280	0.290	0.280	0.295	25,021,500	7,268,940	0.2905	205.0	205.0	212.3	205.0	216.0	34,180	212.67	-6.67%
2001-02-02	0	0.300	0.300	0.305	0.295	0.300	32,777,000	9,735,630	0.2970	219.6	219.6	223.3	216.0	219.6	44,774	217.44	1.69%
2001-02-01	0	0.295	0.290	0.295	0.275	0.295	24,649,500	7,069,443	0.2868	216.0	212.3	216.0	201.3	216.0	33,672	209.95	5.36%
2001-01-31	0	0.280	0.275	0.280	0.275	0.310	46,215,250	13,181,228	0.2852	205.0	201.3	205.0	201.3	226.9	63,131	208.79	-9.68%
2001-01-30	0	0.310	0.310	0.315	0.305	0.330	78,980,000	24,951,470	0.3159	226.9	226.9	230.6	223.3	241.6	107,888	231.27	-4.62%
2001-01-29	0	0.325	0.325	0.330	0.290	0.325	47,389,250	14,728,323	0.3108	237.9	237.9	241.6	212.3	237.9	64,735	227.52	14.04%
2001-01-23	0	0.285	0.285	0.290	0.280	0.295	8,214,000	2,354,430	0.2866	208.6	208.6	212.3	205.0	216.0	11,220	209.83	-1.72%
2001-01-22	0	0.290	0.285	0.290	0.270	0.290	20,980,250	5,955,593	0.2839	212.3	208.6	212.3	197.7	212.3	28,659	207.81	9.43%
2001-01-19	0	0.265	0.260	0.265	0.240	0.270	19,799,000	5,118,584	0.2585	194.0	190.3	194.0	175.7	197.7	27,046	189.26	10.88%
2001-01-18	0	0.239	0.239	0.240	0.223	0.240	21,368,000	4,900,876	0.2294	175.0	175.0	175.7	163.2	175.7	29,189	167.90	7.66%
2001-01-17	0	0.222	0.222	0.223	0.190	0.222	6,156,050	1,283,542	0.2085	162.5	162.5	163.2	139.1	162.5	8,409	152.63	11.00%
2001-01-16	0	0.200	0.203	0.205	0.186	0.203	6,223,000	1,186,817	0.1907	146.4	148.6	150.1	136.2	148.6	8,501	139.61	7.53%
2001-01-15	0	0.186	0.186	0.189	0.182	0.205	10,077,650	1,889,313	0.1875	136.2	136.2	138.4	133.2	150.1	13,766	137.24	-9.27%
2001-01-12	0	0.205	0.205	0.208	0.205	0.222	11,388,500	2,408,440	0.2115	150.1	150.1	152.3	150.1	162.5	15,557	154.81	-7.66%
2001-01-11	0	0.222	0.219	0.223	0.219	0.237	3,865,500	887,743	0.2297	162.5	160.3	163.2	160.3	173.5	5,280	168.12	-6.33%
2001-01-10	0	0.237	0.236	0.237	0.231	0.240	5,920,500	1,389,391	0.2347	173.5	172.8	173.5	169.1	175.7	8,088	171.79	0.85%
2001-01-09	0	0.235	0.231	0.236	0.228	0.246	7,483,250	1,760,212	0.2352	172.0	169.1	172.8	166.9	180.1	10,222	172.19	-4.47%
2001-01-08	0	0.246	0.246	0.248	0.246	0.250	3,697,000	913,646	0.2471	180.1	180.1	181.5	180.1	183.0	5,050	180.91	-3.53%
2001-01-05	0	0.255	0.250	0.255	0.250	0.260	5,620,000	1,417,950	0.2523	186.7	183.0	186.7	183.0	190.3	7,677	184.70	0.00%
2001-01-04	0	0.255	0.250	0.255	0.250	0.260	9,723,750	2,490,805	0.2562	186.7	183.0	186.7	183.0	190.3	13,283	187.52	2.82%
2001-01-03	0	0.248	0.248	0.249	0.248	0.250	3,280,000	815,750	0.2487	181.5	181.5	182.3	181.5	183.0	4,481	182.07	-2.75%
2001-01-02	0	0.255	0.255	0.260	0.250	0.265	2,539,250	657,400	0.2589	186.7	186.7	190.3	183.0	194.0	3,469	189.53	-1.92%
2000-12-29	0	0.260	0.260	0.265	0.248	0.265	11,099,733	2,839,037	0.2558	190.3	190.3	194.0	181.5	194.0	15,162	187.24	4.00%
2000-12-28	0	0.250	0.250	0.255	0.250	0.260	4,382,723	1,110,716	0.2534	183.0	183.0	186.7	183.0	190.3	5,987	185.53	0.00%
2000-12-27	0	0.250	0.250	0.255	0.250	0.275	15,186,750	4,011,600	0.2642	183.0	183.0	186.7	183.0	201.3	20,745	193.37	-5.66%
2000-12-22	0	0.265	0.260	0.265	0.260	0.270	3,252,131	861,721	0.2650	194.0	190.3	194.0	190.3	197.7	4,442	193.97	1.92%
2000-12-21	0	0.260	0.255	0.260	0.247	0.260	5,047,500	1,281,523	0.2539	190.3	186.7	190.3	180.8	190.3	6,895	185.86	-1.89%
2000-12-20	0	0.265	0.265	0.270	0.260	0.280	7,073,250	1,875,270	0.2651	194.0	194.0	197.7	190.3	205.0	9,662	194.08	-5.36%
2000-12-19	0	0.280	0.280	0.285	0.275	0.310	18,927,000	5,477,060	0.2894	205.0	205.0	208.6	201.3	226.9	25,855	211.84	-8.20%
2000-12-18	0	0.305	0.300	0.305	0.300	0.320	13,747,250	4,244,910	0.3088	223.3	219.6	223.3	219.6	234.3	18,779	226.05	-7.58%
2000-12-15	0	0.330	0.325	0.330	0.325	0.355	13,137,000	4,424,093	0.3368	241.6	237.9	241.6	237.9	259.9	17,945	246.53	-10.81%
2000-12-14	0	0.370	0.365	0.370	0.365	0.390	17,434,500	6,513,860	0.3736	270.9	267.2	270.9	267.2	285.5	23,816	273.51	-2.63%
2000-12-13	0	0.380	0.380	0.385	0.360	0.385	21,978,600	8,216,513	0.3738	278.2	278.2	281.8	263.5	281.8	30,023	273.67	7.04%
2000-12-12	0	0.355	0.355	0.360	0.345	0.360	20,016,000	7,072,495	0.3533	259.9	259.9	263.5	252.6	263.5	27,342	258.67	4.41%
2000-12-11	0	0.340	0.335	0.340	0.325	0.340	490,503,500	147,560,980	0.3008	248.9	245.2	248.9	237.9	248.9	670,037	220.23	1.49%
2000-12-08	1	0.335	-	-	-	-	0	0	-	245.2	-	-	-	-	0	-	0.00%
2000-12-07	0	0.335	0.330	0.335	0.330	0.340	8,120,500	2,708,340	0.3335	245.2	241.6	245.2	241.6	248.9	11,093	244.15	-1.47%
2000-12-06	0	0.340	0.335	0.340	0.325	0.345	11,664,500	3,940,395	0.3378	248.9	245.2	248.9	237.9	252.6	15,934	247.30	6.25%
2000-12-05	0	0.320	0.315	0.320	0.310	0.325	2,152,000	683,000	0.3174	234.3	230.6	234.3	226.9	237.9	2,940	232.34	0.00%
2000-12-04	0	0.320	0.325	0.330	0.320	0.330	2,637,750	853,455	0.3236	234.3	237.9	241.6	234.3	241.6	3,603	236.86	-1.54%
2000-12-01	0	0.325	0.325	0.330	0.300	0.330	7,374,750	2,329,288	0.3158	237.9	237.9	241.6	219.6	241.6	10,074	231.22	4.84%
2000-11-30	0	0.310	0.310	0.315	0.305	0.330	7,621,500	2,400,570	0.3150	226.9	226.9	230.6	223.3	241.6	10,411	230.58	-6.06%
2000-11-29	0	0.330	0.330	0.335	0.315	0.330	7,216,000	2,329,220	0.3228	241.6	241.6	245.2	230.6	241.6	9,857	236.30	-1.49%
2000-11-28	0	0.335	0.330	0.335	0.330	0.345	5,723,250	1,935,448	0.3382	245.2	241.6	245.2	241.6	252.6	7,818	247.56	-4.29%
2000-11-27	0	0.350	0.340	0.350	0.335	0.360	5,371,250	1,854,603	0.3453	256.2	248.9	256.2	245.2	263.5	7,337	252.77	-1.41%
2000-11-24	0	0.355	0.350	0.355	0.345	0.360	5,732,000	2,016,070	0.3517	259.9	256.2	259.9	252.6	263.5	7,830	257.48	-1.39%
2000-11-23	0	0.360	0.355	0.360	0.345	0.360	5,210,500	1,839,975	0.3531	263.5	259.9	263.5	252.6	263.5	7,118	258.51	0.00%
2000-11-22	0	0.360	0.355	0.360	0.355	0.375	7,205,891	2,601,608	0.3610	263.5	259.9	263.5	259.9	274.5	9,843	264.30	-4.00%
2000-11-21	0	0.375	0.375	0.380	0.350	0.375	5,609,000	2,054,748	0.3663	274.5	274.5	278.2	256.2	274.5	7,662	268.17	0.00%
2000-11-20	0	0.375	0.370	0.375	0.370	0.380	4,259,250	1,601,948	0.3761	274.5	270.9	274.5	270.9	278.2	5,818	275.33	1.35%
2000-11-17	0	0.370	0.370	0.380	0.360	0.375	6,002,750	2,177,938	0.3628	270.9	270.9	278.2	263.5	274.5	8,200	265.61	0.00%
2000-11-16	0	0.370	0.370	0.375	0.360	0.375	5,423,000	2,003,350	0.3694	270.9	270.9	274.5	263.5	274.5	7,408	270.43	-1.33%
2000-11-15	0	0.375	0.370	0.375	0.370	0.385	17,292,500	6,566,365	0.3797	274.5	270.9	274.5	270.9	281.8	23,622	277.98	1.35%
2000-11-14	0	0.370	0.365	0.370	0.350	0.375	17,164,000	6,274,850	0.3656	270.9	267.2	270.9	256.2	274.5	23,446	267.63	5.71%
2000-11-13	0	0.350	0.345	0.350	0.345	0.380	16,274,000	5,892,010	0.3621	256.2	252.6	256.2	252.6	278.2	22,231	265.04	-12.50%
2000-11-10	0	0.400	0.400	0.405	0.390	0.410	13,731,250	5,480,763	0.3991	292.8	292.8	296.5	285.5	300.1	18,757	292.20	1.27%
2000-11-09	0	0.395	0.395	0.400	0.380	0.410	18,076,250	7,175,733	0.3970	289.2	289.2	292.8	278.2	300.1	24,692	290.60	0.00%
2000-11-08	0	0.395	0.395	0.400	0.390	0.430	61,321,250	25,688,378	0.4189	289.2	289.2	292.8	285.5	314.8	83,766	306.67	-1.25%
2000-11-07	0	0.400	0.400	0.405	0.360	0.405	46,443,000	18,069,930	0.3891	292.8	292.8	296.5	263.5	296.5	63,442	284.83	6.67%
2000-11-06	0	0.375	0.370	0.375	0.360	0.375	18,851,000	6,924,183	0.3673	274.5	270.9	274.5	263.5	274.5	25,751	268.89	2.74%
2000-11-03	0	0.365	0.360	0.365	0.345	0.365	16,823,750	6,010,168	0.3572	267.2	263.5	267.2	252.6	267.2	22,982	261.52	7.35%
2000-11-02	0	0.340	0.340	0.345	0.340	0.370	25,661,250	9,172,793	0.3575	248.9	248.9	252.6	248.9	270.9	35,054	261.68	-2.86%
2000-11-01	0	0.350	0.345	0.350	0.315	0.350	28,320,000	9,450,135	0.3337	256.2	252.6	256.2	230.6	256.2	38,686	244.28	12.90%
2000-10-31	0	0.310	0.305	0.310	0.295	0.310	9,696,750	2,935,493	0.3027	226.9	223.3	226.9	216.0	226.9	13,246	221.61	6.90%
2000-10-30	0	0.290	0.290	0.295	0.290	0.305	4,093,750	1,217,113	0.2973	212.3	212.3	216.0	212.3	223.3	5,592	217.65	-3.33%
2000-10-27	0	0.300	0.300	0.305	0.290	0.310	6,310,750	1,890,698	0.2996	219.6	219.6	223.3	212.3	226.9	8,621	219.32	-1.64%
2000-10-26	0	0.305	0.300	0.305	0.290	0.310	4,385,250	1,317,438	0.3004	223.3	219.6	223.3	212.3	226.9	5,990	219.93	0.00%
2000-10-25	0	0.305	0.305	0.310	0.300	0.320	7,913,750	2,437,558	0.3080	223.3	223.3	226.9	219.6	234.3	10,810	225.48	-3.17%
2000-10-24	0	0.315	0.315	0.320	0.315	0.340	4,691,500	1,534,870	0.3272	230.6	230.6	234.3	230.6	248.9	6,409	239.50	-5.97%
2000-10-23	0	0.335	0.330	0.335	0.320	0.355	12,525,000	4,199,443	0.3353	245.2	241.6	245.2	234.3	259.9	17,109	245.45	0.00%
2000-10-20	0	0.335	0.330	0.335	0.330	0.350	12,229,500	4,103,055	0.3355	245.2	241.6	245.2	241.6	256.2	16,706	245.61	3.08%
2000-10-19	0	0.325	0.320	0.325	0.290	0.345	13,216,250	4,094,743	0.3098	237.9	234.3	237.9	212.3	252.6	18,054	226.81	-8.45%
2000-10-18	0	0.355	0.355	0.360	0.340	0.380	28,357,000	10,151,520	0.3580	259.9	259.9	263.5	248.9	278.2	38,736	262.07	-8.97%
2000-10-17	0	0.390	0.385	0.390	0.375	0.390	2,296,000	884,660	0.3853	285.5	281.8	285.5	274.5	285.5	3,136	282.06	-2.50%
2000-10-16	0	0.400	0.395	0.400	0.385	0.420	5,827,250	2,369,943	0.4067	292.8	289.2	292.8	281.8	307.5	7,960	297.73	0.00%
2000-10-13	0	0.400	0.395	0.400	0.380	0.400	7,881,500	3,103,328	0.3937	292.8	289.2	292.8	278.2	292.8	10,766	288.25	-5.88%
2000-10-12	0	0.425	0.420	0.425	0.400	0.430	5,630,250	2,358,573	0.4189	311.1	307.5	311.1	292.8	314.8	7,691	306.67	-3.41%
2000-10-11	0	0.440	0.440	0.445	0.425	0.445	5,183,250	2,239,764	0.4321	322.1	322.1	325.8	311.1	325.8	7,080	316.33	-1.12%
2000-10-10	0	0.445	0.440	0.450	0.440	0.450	1,699,750	754,155	0.4437	325.8	322.1	329.4	322.1	329.4	2,322	324.80	-2.20%
2000-10-09	0	0.455	0.450	0.455	0.440	0.455	4,074,250	1,813,523	0.4451	333.1	329.4	333.1	322.1	333.1	5,566	325.85	-1.09%
2000-10-05	0	0.460	0.455	0.460	0.440	0.470	12,907,250	5,867,150	0.4546	336.7	333.1	336.7	322.1	344.1	17,632	332.76	4.55%
2000-10-04	0	0.440	0.435	0.440	0.430	0.445	3,492,000	1,530,860	0.4384	322.1	318.4	322.1	314.8	325.8	4,770	320.93	-1.12%
2000-10-03	0	0.445	0.440	0.445	0.435	0.450	1,975,250	879,103	0.4451	325.8	322.1	325.8	318.4	329.4	2,698	325.81	-3.26%
2000-09-29	0	0.460	0.455	0.460	0.440	0.460	10,504,250	4,727,153	0.4500	336.7	333.1	336.7	322.1	336.7	14,349	329.44	2.22%
2000-09-28	0	0.450	0.445	0.450	0.440	0.455	5,562,750	2,473,251	0.4446	329.4	325.8	329.4	322.1	333.1	7,599	325.48	-1.10%
2000-09-27	0	0.455	0.455	0.460	0.430	0.455	5,781,000	2,560,190	0.4429	333.1	333.1	336.7	314.8	333.1	7,897	324.20	2.25%
2000-09-26	0	0.445	0.440	0.445	0.435	0.455	4,744,000	2,102,010	0.4431	325.8	322.1	325.8	318.4	333.1	6,480	324.36	-2.20%
2000-09-25	0	0.455	0.455	0.460	0.425	0.460	8,167,500	3,599,025	0.4407	333.1	333.1	336.7	311.1	336.7	11,157	322.58	12.35%
2000-09-22	0	0.405	0.405	0.410	0.390	0.440	11,279,250	4,667,496	0.4138	296.5	296.5	300.1	285.5	322.1	15,408	302.93	-8.99%
2000-09-21	0	0.445	0.445	0.450	0.445	0.465	9,048,250	4,112,305	0.4545	325.8	325.8	329.4	325.8	340.4	12,360	332.71	-7.29%
2000-09-20	0	0.480	0.475	0.480	0.475	0.495	7,883,000	3,769,690	0.4782	351.4	347.7	351.4	347.7	362.4	10,768	350.07	-2.04%
2000-09-19	0	0.490	0.485	0.490	0.450	0.490	11,811,150	5,549,711	0.4699	358.7	355.0	358.7	329.4	358.7	16,134	343.97	1.03%
2000-09-18	0	0.485	0.480	0.485	0.470	0.500	12,475,500	5,997,315	0.4807	355.0	351.4	355.0	344.1	366.0	17,042	351.92	-6.73%
2000-09-15	0	0.520	0.520	0.530	0.520	0.550	11,125,750	5,879,473	0.5285	380.7	380.7	388.0	380.7	402.6	15,198	386.86	-5.45%
2000-09-14	0	0.550	0.540	0.550	0.540	0.570	4,629,500	2,540,418	0.5487	402.6	395.3	402.6	395.3	417.3	6,324	401.71	-3.51%
2000-09-12	0	0.570	0.560	0.570	0.540	0.580	10,267,250	5,739,828	0.5590	417.3	410.0	417.3	395.3	424.6	14,025	409.25	-3.39%
2000-09-11	0	0.590	0.580	0.590	0.570	0.600	8,801,500	5,138,533	0.5838	431.9	424.6	431.9	417.3	439.2	12,023	427.39	-1.67%
2000-09-08	0	0.600	0.590	0.600	0.590	0.600	2,776,000	1,654,828	0.5961	439.2	431.9	439.2	431.9	439.2	3,792	436.39	0.00%
2000-09-07	0	0.600	0.590	0.600	0.590	0.620	20,754,000	12,552,535	0.6048	439.2	431.9	439.2	431.9	453.9	28,350	442.76	0.00%
2000-09-06	0	0.600	0.590	0.600	0.590	0.610	6,464,000	3,894,073	0.6024	439.2	431.9	439.2	431.9	446.6	8,830	441.01	-1.64%
2000-09-05	0	0.610	0.600	0.610	0.600	0.630	19,039,500	11,782,720	0.6189	446.6	439.2	446.6	439.2	461.2	26,008	453.04	0.00%
2000-09-04	0	0.610	0.600	0.610	0.600	0.630	15,247,500	9,409,235	0.6171	446.6	439.2	446.6	439.2	461.2	20,828	451.75	0.00%
2000-09-01	0	0.610	0.600	0.610	0.600	0.620	14,084,000	8,581,500	0.6093	446.6	439.2	446.6	439.2	453.9	19,239	446.05	0.00%
2000-08-31	0	0.610	0.600	0.610	0.580	0.620	34,464,000	21,032,135	0.6103	446.6	439.2	446.6	424.6	453.9	47,078	446.75	3.39%
2000-08-30	0	0.590	0.580	0.590	0.580	0.590	23,841,750	13,974,035	0.5861	431.9	424.6	431.9	424.6	431.9	32,568	429.07	0.00%
2000-08-29	0	0.590	0.580	0.590	0.590	0.610	12,309,250	7,338,870	0.5962	431.9	424.6	431.9	431.9	446.6	16,815	436.46	-1.67%
2000-08-28	0	0.600	0.590	0.600	0.590	0.610	5,793,750	3,452,425	0.5959	439.2	431.9	439.2	431.9	446.6	7,914	436.22	-1.64%
2000-08-25	0	0.610	0.600	0.610	0.580	0.630	20,498,000	12,359,008	0.6029	446.6	439.2	446.6	424.6	461.2	28,001	441.38	-3.17%
2000-08-24	0	0.630	0.620	0.630	0.610	0.640	26,308,250	16,517,233	0.6278	461.2	453.9	461.2	446.6	468.5	35,938	459.61	0.00%
2000-08-23	0	0.630	0.620	0.630	0.610	0.660	25,577,000	16,329,150	0.6384	461.2	453.9	461.2	446.6	483.2	34,939	467.37	-4.55%
2000-08-22	0	0.660	0.650	0.660	0.650	0.680	48,368,750	32,298,570	0.6678	483.2	475.8	483.2	475.8	497.8	66,073	488.83	0.00%
2000-08-21	0	0.660	0.660	0.670	0.650	0.680	35,578,000	23,649,563	0.6647	483.2	483.2	490.5	475.8	497.8	48,600	486.61	-2.67%
2000-08-18	0	0.700	0.690	0.700	0.680	0.710	56,744,550	39,605,658	0.6980	496.4	489.3	496.4	482.2	503.5	80,017	494.96	1.45%
2000-08-17	0	0.690	0.680	0.690	0.680	0.690	18,717,050	12,811,057	0.6845	489.3	482.2	489.3	482.2	489.3	26,394	485.39	0.00%
2000-08-16	0	0.690	0.680	0.690	0.670	0.700	27,679,250	18,875,395	0.6819	489.3	482.2	489.3	475.1	496.4	39,031	483.59	1.47%
2000-08-15	0	0.680	0.680	0.690	0.660	0.700	56,276,500	38,470,750	0.6836	482.2	482.2	489.3	468.0	496.4	79,357	484.78	4.62%
2000-08-14	0	0.650	0.650	0.660	0.650	0.680	30,578,750	20,174,675	0.6598	460.9	460.9	468.0	460.9	482.2	43,120	467.87	-2.99%
2000-08-11	0	0.670	0.670	0.680	0.660	0.690	52,653,100	35,245,715	0.6694	475.1	475.1	482.2	468.0	489.3	74,248	474.70	-2.90%
2000-08-10	0	0.690	0.680	0.690	0.670	0.720	61,393,627	43,108,014	0.7022	489.3	482.2	489.3	475.1	510.6	86,573	497.94	-2.82%
2000-08-09	0	0.710	0.700	0.710	0.700	0.730	61,196,000	43,462,550	0.7102	503.5	496.4	503.5	496.4	517.7	86,295	503.65	0.00%
2000-08-08	0	0.710	0.710	0.720	0.690	0.760	131,051,250	95,250,333	0.7268	503.5	503.5	510.6	489.3	539.0	184,800	515.42	1.43%
2000-08-07	0	0.700	0.690	0.700	0.670	0.700	80,021,000	55,028,648	0.6877	496.4	489.3	496.4	475.1	496.4	112,840	487.67	2.94%
2000-08-04	0	0.680	0.680	0.690	0.670	0.700	37,177,125	25,506,860	0.6861	482.2	482.2	489.3	475.1	496.4	52,425	486.54	-2.86%
2000-08-03	0	0.700	0.690	0.700	0.680	0.720	76,086,000	53,240,825	0.6997	496.4	489.3	496.4	482.2	510.6	107,292	496.23	1.45%
2000-08-02	0	0.690	0.680	0.690	0.650	0.690	68,843,100	46,248,802	0.6718	489.3	482.2	489.3	460.9	489.3	97,078	476.41	1.47%
2000-08-01	0	0.680	0.670	0.680	0.640	0.690	95,769,750	63,732,168	0.6655	482.2	475.1	482.2	453.9	489.3	135,048	471.92	4.62%
2000-07-31	0	0.650	0.650	0.660	0.620	0.660	62,537,500	40,141,413	0.6419	460.9	460.9	468.0	439.7	468.0	88,186	455.19	0.00%
2000-07-28	0	0.650	0.640	0.650	0.610	0.650	85,885,250	54,493,073	0.6345	460.9	453.9	460.9	432.6	460.9	121,110	449.95	1.56%
2000-07-27	0	0.640	0.640	0.650	0.580	0.650	135,164,750	83,856,928	0.6204	453.9	453.9	460.9	411.3	460.9	190,601	439.96	8.47%
2000-07-26	0	0.590	0.580	0.590	0.570	0.600	35,795,750	20,695,533	0.5782	418.4	411.3	418.4	404.2	425.5	50,477	410.00	0.00%
2000-07-25	0	0.590	0.580	0.590	0.570	0.600	32,379,750	18,921,431	0.5844	418.4	411.3	418.4	404.2	425.5	45,660	414.40	-1.67%
2000-07-24	0	0.600	0.590	0.600	0.590	0.610	56,080,500	33,629,790	0.5997	425.5	418.4	425.5	418.4	432.6	79,081	425.26	-3.23%
2000-07-21	0	0.620	0.600	0.610	0.600	0.640	80,935,325	50,757,446	0.6271	439.7	425.5	432.6	425.5	453.9	114,130	444.73	-1.59%
2000-07-20	0	0.630	0.620	0.630	0.600	0.630	80,389,750	49,485,645	0.6156	446.8	439.7	446.8	425.5	446.8	113,360	436.53	1.61%
2000-07-19	0	0.620	0.620	0.630	0.550	0.630	75,221,250	44,035,153	0.5854	439.7	439.7	446.8	390.0	446.8	106,072	415.14	10.71%
2000-07-18	0	0.560	0.550	0.570	0.550	0.580	15,219,250	8,574,223	0.5634	397.1	390.0	404.2	390.0	411.3	21,461	399.52	-3.45%
2000-07-17	0	0.580	0.570	0.580	0.560	0.580	16,197,750	9,289,775	0.5735	411.3	404.2	411.3	397.1	411.3	22,841	406.71	0.00%
2000-07-14	0	0.580	0.570	0.580	0.560	0.580	22,384,000	12,779,130	0.5709	411.3	404.2	411.3	397.1	411.3	31,564	404.86	0.00%
2000-07-13	0	0.580	0.570	0.580	0.560	0.600	30,753,340	17,505,232	0.5692	411.3	404.2	411.3	397.1	425.5	43,366	403.66	-1.69%
2000-07-12	0	0.590	0.580	0.590	0.550	0.590	19,047,700	10,841,945	0.5692	418.4	411.3	418.4	390.0	418.4	26,860	403.65	5.36%
2000-07-11	0	0.560	0.560	0.570	0.520	0.570	20,534,190	11,241,174	0.5474	397.1	397.1	404.2	368.8	404.2	28,956	388.22	7.69%
2000-07-10	0	0.520	0.520	0.530	0.520	0.530	6,659,000	3,464,123	0.5202	368.8	368.8	375.9	368.8	375.9	9,390	368.91	0.00%
2000-07-07	0	0.520	0.510	0.520	0.510	0.530	7,274,250	3,786,060	0.5205	368.8	361.7	368.8	361.7	375.9	10,258	369.10	0.00%
2000-07-06	0	0.520	0.520	0.530	0.510	0.540	6,720,750	3,509,043	0.5221	368.8	368.8	375.9	361.7	382.9	9,477	370.26	-1.89%
2000-07-05	0	0.530	0.520	0.530	0.520	0.530	5,380,250	2,809,543	0.5222	375.9	368.8	375.9	368.8	375.9	7,587	370.32	0.00%
2000-07-04	0	0.530	0.520	0.530	0.510	0.530	9,903,000	5,166,085	0.5217	375.9	368.8	375.9	361.7	375.9	13,965	369.94	0.00%
2000-07-03	0	0.530	0.520	0.530	0.520	0.550	5,964,500	3,202,980	0.5370	375.9	368.8	375.9	368.8	390.0	8,411	380.82	-1.85%
2000-06-30	0	0.540	0.540	0.550	0.540	0.560	15,008,000	8,230,815	0.5484	382.9	382.9	390.0	382.9	397.1	21,163	388.92	-3.91%
2000-06-29	0	0.580	0.570	0.580	0.540	0.600	36,044,500	20,847,053	0.5784	398.5	391.7	398.5	371.1	412.3	52,456	397.42	5.45%
2000-06-28	0	0.550	0.550	0.560	0.540	0.560	6,701,500	3,664,848	0.5469	377.9	377.9	384.8	371.1	384.8	9,753	375.78	-1.79%
2000-06-27	0	0.560	0.550	0.560	0.520	0.560	20,447,000	11,120,795	0.5439	384.8	377.9	384.8	357.3	384.8	29,757	373.73	0.00%
2000-06-26	0	0.560	0.550	0.560	0.550	0.560	6,377,250	3,564,918	0.5590	384.8	377.9	384.8	377.9	384.8	9,281	384.12	0.00%
2000-06-23	0	0.560	0.560	0.570	0.550	0.570	11,969,000	6,699,413	0.5597	384.8	384.8	391.7	377.9	391.7	17,418	384.62	-1.75%
2000-06-22	0	0.570	0.560	0.570	0.550	0.570	10,384,550	5,809,096	0.5594	391.7	384.8	391.7	377.9	391.7	15,113	384.39	0.00%
2000-06-21	0	0.570	0.560	0.570	0.550	0.570	9,581,750	5,383,265	0.5618	391.7	384.8	391.7	377.9	391.7	13,944	386.05	0.00%
2000-06-20	0	0.570	0.560	0.570	0.560	0.610	20,417,000	11,653,208	0.5708	391.7	384.8	391.7	384.8	419.2	29,713	392.19	-3.39%
2000-06-19	1	0.590	-	-	-	-	0	0	-	405.4	-	-	-	-	0	-	0.00%
2000-06-16	0	0.590	0.590	0.600	0.550	0.600	67,462,750	39,004,040	0.5782	405.4	405.4	412.3	377.9	412.3	98,179	397.28	7.27%
2000-06-15	0	0.550	0.540	0.550	0.540	0.570	23,684,750	13,159,233	0.5556	377.9	371.1	377.9	371.1	391.7	34,468	381.78	-1.79%
2000-06-14	0	0.560	0.560	0.570	0.530	0.570	63,009,250	34,317,155	0.5446	384.8	384.8	391.7	364.2	391.7	91,697	374.24	7.69%
2000-06-13	0	0.520	0.510	0.520	0.510	0.540	17,525,750	9,185,313	0.5241	357.3	350.4	357.3	350.4	371.1	25,505	360.13	-3.70%
2000-06-12	0	0.540	0.530	0.540	0.530	0.560	14,827,000	8,043,730	0.5425	371.1	364.2	371.1	364.2	384.8	21,578	372.78	-1.82%
2000-06-09	0	0.550	0.540	0.550	0.530	0.560	29,207,000	15,966,938	0.5467	377.9	371.1	377.9	364.2	384.8	42,505	375.65	-1.79%
2000-06-08	0	0.560	0.550	0.560	0.550	0.590	92,534,000	52,815,515	0.5708	384.8	377.9	384.8	377.9	405.4	134,665	392.20	3.70%
2000-06-07	0	0.540	0.540	0.550	0.500	0.560	68,803,000	37,222,630	0.5410	371.1	371.1	377.9	343.6	384.8	100,129	371.75	10.20%
2000-06-05	0	0.490	0.490	0.495	0.480	0.510	40,318,750	19,995,510	0.4959	336.7	336.7	340.1	329.8	350.4	58,676	340.78	5.38%
2000-06-02	0	0.465	0.460	0.465	0.455	0.470	15,650,250	7,249,400	0.4632	319.5	316.1	319.5	312.7	323.0	22,776	318.29	1.09%
2000-06-01	0	0.460	0.460	0.465	0.440	0.465	11,777,250	5,360,713	0.4552	316.1	316.1	319.5	302.3	319.5	17,139	312.77	0.00%
2000-05-31	0	0.460	0.455	0.460	0.430	0.465	15,078,905	6,698,541	0.4442	316.1	312.7	316.1	295.5	319.5	21,944	305.25	8.24%
2000-05-30	0	0.425	0.420	0.425	0.420	0.435	13,035,750	5,579,460	0.4280	292.0	288.6	292.0	288.6	298.9	18,971	294.11	-1.16%
2000-05-29	0	0.430	0.430	0.435	0.420	0.455	14,278,250	6,075,270	0.4255	295.5	295.5	298.9	288.6	312.7	20,779	292.37	1.18%
2000-05-26	0	0.425	0.425	0.430	0.420	0.430	13,718,000	5,795,470	0.4225	292.0	292.0	295.5	288.6	295.5	19,964	290.30	-4.49%
2000-05-25	0	0.445	0.445	0.450	0.440	0.465	14,084,500	6,327,480	0.4493	305.8	305.8	309.2	302.3	319.5	20,497	308.70	-3.26%
2000-05-24	0	0.460	0.455	0.460	0.455	0.465	9,267,750	4,256,713	0.4593	316.1	312.7	316.1	312.7	319.5	13,487	315.61	-4.17%
2000-05-23	0	0.480	0.480	0.485	0.465	0.485	14,811,500	7,058,415	0.4765	329.8	329.8	333.3	319.5	333.3	21,555	327.46	1.05%
2000-05-22	0	0.475	0.470	0.475	0.450	0.475	10,829,250	5,028,238	0.4643	326.4	323.0	326.4	309.2	326.4	15,760	319.05	-1.04%
2000-05-19	0	0.480	0.475	0.480	0.460	0.480	8,401,250	3,944,798	0.4695	329.8	326.4	329.8	316.1	329.8	12,226	322.65	1.05%
2000-05-18	0	0.475	0.465	0.470	0.455	0.475	8,951,750	4,165,758	0.4654	326.4	319.5	323.0	312.7	326.4	13,027	319.77	-1.04%
2000-05-17	0	0.480	0.475	0.480	0.465	0.495	7,875,000	3,765,050	0.4781	329.8	326.4	329.8	319.5	340.1	11,460	328.52	0.00%
2000-05-16	0	0.480	0.475	0.480	0.460	0.480	4,899,000	2,312,470	0.4720	329.8	326.4	329.8	316.1	329.8	7,130	324.35	2.13%
2000-05-15	0	0.470	0.470	0.475	0.450	0.475	6,472,500	3,004,655	0.4642	323.0	323.0	326.4	309.2	326.4	9,419	318.98	-1.05%
2000-05-12	0	0.475	0.475	0.480	0.445	0.480	11,390,000	5,249,123	0.4609	326.4	326.4	329.8	305.8	329.8	16,576	316.67	3.26%
2000-05-10	0	0.460	0.450	0.460	0.450	0.460	9,217,750	4,164,265	0.4518	316.1	309.2	316.1	309.2	316.1	13,415	310.43	-1.08%
2000-05-09	0	0.465	0.460	0.465	0.440	0.465	9,821,000	4,413,480	0.4494	319.5	316.1	319.5	302.3	319.5	14,293	308.80	-1.06%
2000-05-08	0	0.470	0.460	0.465	0.460	0.510	21,499,500	10,168,150	0.4729	323.0	316.1	319.5	316.1	350.4	31,288	324.98	-6.00%
2000-05-05	0	0.500	0.495	0.500	0.480	0.510	19,133,750	9,534,118	0.4983	343.6	340.1	343.6	329.8	350.4	27,845	342.40	4.17%
2000-05-04	0	0.480	0.475	0.480	0.470	0.490	12,820,750	6,148,710	0.4796	329.8	326.4	329.8	323.0	336.7	18,658	329.55	-3.03%
2000-05-03	0	0.495	0.490	0.495	0.480	0.500	19,137,250	9,409,235	0.4917	340.1	336.7	340.1	329.8	343.6	27,850	337.85	-2.94%
2000-05-02	0	0.510	0.500	0.510	0.490	0.510	25,643,000	12,804,943	0.4994	350.4	343.6	350.4	336.7	350.4	37,318	343.13	5.15%
2000-04-28	0	0.485	0.485	0.490	0.450	0.495	29,041,250	13,870,819	0.4776	333.3	333.3	336.7	309.2	340.1	42,264	328.20	7.78%
2000-04-27	0	0.450	0.445	0.450	0.440	0.460	8,899,750	3,997,528	0.4492	309.2	305.8	309.2	302.3	316.1	12,952	308.65	-1.10%
2000-04-26	0	0.455	0.450	0.455	0.440	0.470	17,394,000	7,904,648	0.4544	312.7	309.2	312.7	302.3	323.0	25,313	312.27	4.60%
2000-04-25	0	0.435	0.435	0.440	0.420	0.450	8,391,136	3,633,622	0.4330	298.9	298.9	302.3	288.6	309.2	12,212	297.55	-1.14%
2000-04-20	0	0.440	0.435	0.440	0.420	0.450	15,195,000	6,567,293	0.4322	302.3	298.9	302.3	288.6	309.2	22,113	296.98	-2.22%
2000-04-19	0	0.450	0.450	0.455	0.450	0.500	20,855,850	9,775,983	0.4687	309.2	309.2	312.7	309.2	343.6	30,352	322.09	-3.23%
2000-04-18	0	0.465	0.460	0.465	0.455	0.500	20,735,000	9,991,370	0.4819	319.5	316.1	319.5	312.7	343.6	30,176	331.11	1.09%
2000-04-17	0	0.460	0.460	0.465	0.450	0.500	24,895,000	11,804,963	0.4742	316.1	316.1	319.5	309.2	343.6	36,230	325.84	-19.30%
2000-04-14	0	0.570	0.560	0.570	0.550	0.570	14,547,750	8,148,370	0.5601	391.7	384.8	391.7	377.9	391.7	21,171	384.88	1.79%
2000-04-13	0	0.560	0.550	0.560	0.560	0.580	19,554,250	10,998,055	0.5624	384.8	377.9	384.8	384.8	398.5	28,457	386.48	-5.08%
2000-04-12	0	0.590	0.580	0.590	0.550	0.590	16,402,750	9,522,605	0.5805	405.4	398.5	405.4	377.9	405.4	23,871	398.92	1.72%
2000-04-11	0	0.580	0.580	0.590	0.550	0.580	18,708,250	10,684,805	0.5711	398.5	398.5	405.4	377.9	398.5	27,226	392.45	0.00%
2000-04-10	0	0.580	0.580	0.600	0.580	0.620	16,198,500	9,603,690	0.5929	398.5	398.5	412.3	398.5	426.0	23,574	407.39	-3.33%
2000-04-07	0	0.600	0.600	0.610	0.600	0.640	27,525,000	16,845,083	0.6120	412.3	412.3	419.2	412.3	439.8	40,057	420.53	0.00%
2000-04-06	0	0.600	0.590	0.600	0.560	0.600	30,204,500	17,741,450	0.5874	412.3	405.4	412.3	384.8	412.3	43,957	403.61	7.14%
2000-04-05	0	0.560	0.560	0.570	0.530	0.600	53,833,500	30,405,643	0.5648	384.8	384.8	391.7	364.2	412.3	78,344	388.10	-11.11%
2000-04-03	0	0.630	0.620	0.630	0.620	0.670	29,996,000	19,072,410	0.6358	432.9	426.0	432.9	426.0	460.4	43,653	436.91	-4.55%
2000-03-31	0	0.660	0.650	0.660	0.660	0.720	49,945,250	33,591,515	0.6726	453.5	446.6	453.5	453.5	494.7	72,685	462.15	-5.71%
2000-03-30	0	0.700	0.690	0.700	0.610	0.710	59,927,250	40,498,238	0.6758	481.0	474.1	481.0	419.2	487.9	87,212	464.36	11.11%
2000-03-29	0	0.630	0.630	0.640	0.600	0.640	20,670,750	12,992,253	0.6285	432.9	432.9	439.8	412.3	439.8	30,082	431.89	-1.56%
2000-03-28	0	0.640	0.630	0.640	0.620	0.680	28,185,000	18,085,440	0.6417	439.8	432.9	439.8	426.0	467.3	41,018	440.92	-5.88%
2000-03-27	0	0.680	0.680	0.690	0.670	0.710	27,652,000	19,141,730	0.6922	467.3	467.3	474.1	460.4	487.9	40,242	475.67	0.00%
2000-03-24	0	0.680	0.680	0.690	0.670	0.700	56,335,500	38,679,573	0.6866	467.3	467.3	474.1	460.4	481.0	81,985	471.79	0.00%
2000-03-23	0	0.680	0.670	0.680	0.620	0.700	62,753,950	41,628,521	0.6634	467.3	460.4	467.3	426.0	481.0	91,326	455.82	11.48%
2000-03-22	0	0.610	0.600	0.610	0.600	0.630	25,495,250	15,605,533	0.6121	419.2	412.3	419.2	412.3	432.9	37,103	420.60	0.00%
2000-03-21	0	0.610	0.610	0.620	0.580	0.630	38,525,000	23,531,173	0.6108	419.2	419.2	426.0	398.5	432.9	56,065	419.71	-1.61%
2000-03-20	0	0.620	0.610	0.620	0.590	0.640	25,507,225	15,788,751	0.6190	426.0	419.2	426.0	405.4	439.8	37,121	425.34	-4.62%
2000-03-17	0	0.650	0.640	0.650	0.610	0.660	63,009,000	40,000,240	0.6348	446.6	439.8	446.6	419.2	453.5	91,697	436.22	4.84%
2000-03-16	0	0.620	0.610	0.620	0.610	0.680	50,997,000	33,056,730	0.6482	426.0	419.2	426.0	419.2	467.3	74,216	445.41	-8.82%
2000-03-15	0	0.680	0.670	0.680	0.650	0.690	58,483,500	39,392,720	0.6736	467.3	460.4	467.3	446.6	474.1	85,111	462.84	-1.45%
2000-03-14	0	0.690	0.680	0.690	0.670	0.730	52,157,750	36,009,783	0.6904	474.1	467.3	474.1	460.4	501.6	75,905	474.40	-4.17%
2000-03-13	0	0.720	0.730	0.740	0.710	0.770	57,258,646	42,049,487	0.7344	494.7	501.6	508.5	487.9	529.1	83,329	504.62	-6.49%
2000-03-10	0	0.770	0.760	0.770	0.750	0.830	84,561,500	65,848,130	0.7787	529.1	522.2	529.1	515.4	570.3	123,062	535.08	-2.53%
2000-03-09	0	0.790	0.790	0.800	0.790	0.890	110,677,325	91,419,480	0.8260	542.8	542.8	549.7	542.8	611.6	161,069	567.58	-8.14%
2000-03-08	0	0.860	0.860	0.870	0.850	1.100	239,734,900	217,534,536	0.9074	590.9	590.9	597.8	584.1	755.9	348,886	623.51	0.00%
2000-03-07	1	0.860	-	-	-	-	0	0	-	590.9	-	-	-	-	0	-	0.00%
2000-03-06	0	0.860	0.850	0.860	0.830	0.870	156,429,000	132,625,235	0.8478	590.9	584.1	590.9	570.3	597.8	227,651	582.58	3.61%
2000-03-03	0	0.830	0.830	0.840	0.770	0.850	215,734,500	176,082,378	0.8162	570.3	570.3	577.2	529.1	584.1	313,958	560.85	7.79%
2000-03-02	0	0.770	0.770	0.780	0.750	0.850	115,450,250	92,931,550	0.8049	529.1	529.1	536.0	515.4	584.1	168,015	553.12	-8.33%
2000-03-01	0	0.840	0.830	0.840	0.810	0.870	131,518,615	110,796,842	0.8424	577.2	570.3	577.2	556.6	597.8	191,399	578.88	-1.18%
2000-02-29	0	0.850	0.850	0.860	0.810	0.860	123,951,000	103,914,008	0.8383	584.1	584.1	590.9	556.6	590.9	180,386	576.07	4.94%
2000-02-28	0	0.810	0.810	0.820	0.780	0.860	137,642,500	110,819,790	0.8051	556.6	556.6	563.5	536.0	590.9	200,311	553.24	-4.71%
2000-02-25	0	0.850	0.850	0.860	0.810	0.930	204,330,000	175,253,998	0.8577	584.1	584.1	590.9	556.6	639.0	297,361	589.36	-6.59%
2000-02-24	0	0.910	0.900	0.910	0.820	0.950	461,677,250	406,479,820	0.8804	625.3	618.4	625.3	563.5	652.8	671,879	604.99	12.35%
2000-02-23	0	0.810	0.810	0.820	0.800	0.830	68,536,250	55,657,448	0.8121	556.6	556.6	563.5	549.7	570.3	99,741	558.02	1.25%
2000-02-22	0	0.800	0.790	0.800	0.740	0.890	133,401,500	107,656,530	0.8070	549.7	542.8	549.7	508.5	611.6	194,139	554.53	-8.05%
2000-02-21	0	0.870	0.870	0.880	0.860	0.900	118,594,000	104,476,638	0.8810	597.8	597.8	604.7	590.9	618.4	172,590	605.35	-3.33%
2000-02-18	0	0.900	0.890	0.900	0.880	0.920	136,763,850	123,727,953	0.9047	618.4	611.6	618.4	604.7	632.2	199,032	621.65	3.45%
2000-02-17	0	0.870	0.870	0.880	0.860	0.890	85,625,000	74,947,683	0.8753	597.8	597.8	604.7	590.9	611.6	124,610	601.46	1.16%
2000-02-16	0	0.860	0.850	0.860	0.850	0.880	69,455,500	60,158,623	0.8661	590.9	584.1	590.9	584.1	604.7	101,079	595.17	1.18%
2000-02-15	0	0.850	0.850	0.860	0.850	0.910	95,815,500	84,573,823	0.8827	584.1	584.1	590.9	584.1	625.3	139,440	606.52	-3.41%
2000-02-14	0	0.880	0.870	0.880	0.880	0.950	67,202,250	60,335,248	0.8978	604.7	597.8	604.7	604.7	652.8	97,799	616.93	-6.38%
2000-02-11	0	0.940	0.940	0.950	0.920	1.030	124,966,500	119,276,163	0.9545	645.9	645.9	652.8	632.2	707.8	181,864	655.85	-1.05%
2000-02-10	0	0.950	0.950	0.960	0.920	0.960	100,616,250	94,686,665	0.9411	652.8	652.8	659.7	632.2	659.7	146,427	646.65	0.00%
2000-02-09	0	0.950	0.950	0.960	0.930	1.010	355,755,000	347,458,593	0.9767	652.8	652.8	659.7	639.0	694.0	517,730	671.12	0.00%
2000-02-08	0	0.950	0.940	0.950	0.880	0.960	196,492,250	182,007,423	0.9263	652.8	645.9	652.8	604.7	659.7	285,955	636.49	9.20%
2000-02-03	0	0.870	0.870	0.880	0.850	0.880	62,153,250	53,876,470	0.8668	597.8	597.8	604.7	584.1	604.7	90,452	595.64	2.35%
2000-02-02	0	0.850	0.850	0.860	0.850	0.900	40,430,750	35,339,438	0.8741	584.1	584.1	590.9	584.1	618.4	58,839	600.61	-4.49%
2000-02-01	0	0.890	0.880	0.890	0.850	0.900	107,931,500	94,082,400	0.8717	611.6	604.7	611.6	584.1	618.4	157,073	598.97	5.95%
2000-01-31	0	0.840	0.830	0.840	0.830	0.870	88,871,250	75,464,735	0.8491	577.2	570.3	577.2	570.3	597.8	129,334	583.49	-6.67%
2000-01-28	0	0.900	0.900	0.910	0.890	0.950	298,471,400	273,899,656	0.9177	618.4	618.4	625.3	611.6	652.8	434,365	630.57	0.00%
2000-01-27	0	0.900	0.900	0.910	0.840	0.910	234,264,625	205,916,724	0.8790	618.4	618.4	625.3	577.2	625.3	340,925	603.99	7.14%
2000-01-26	0	0.840	0.840	0.850	0.820	0.870	111,012,250	93,850,833	0.8454	577.2	577.2	584.1	563.5	597.8	161,556	580.92	2.44%
2000-01-25	0	0.820	0.810	0.820	0.810	0.840	63,586,750	52,298,583	0.8225	563.5	556.6	563.5	556.6	577.2	92,538	565.16	-1.20%
2000-01-24	0	0.830	0.830	0.840	0.830	0.870	47,736,250	40,563,755	0.8497	570.3	570.3	577.2	570.3	597.8	69,471	583.90	-2.35%
2000-01-21	0	0.850	0.850	0.860	0.820	0.880	78,929,675	67,576,670	0.8562	584.1	584.1	590.9	563.5	604.7	114,866	588.31	0.00%
2000-01-20	0	0.850	0.840	0.850	0.820	0.880	81,214,250	69,146,763	0.8514	584.1	577.2	584.1	563.5	604.7	118,191	585.04	-2.30%
2000-01-19	0	0.870	0.860	0.870	0.830	0.940	218,668,500	195,752,528	0.8952	597.8	590.9	597.8	570.3	645.9	318,228	615.13	2.35%
2000-01-18	0	0.850	0.840	0.850	0.840	0.890	79,496,544	68,537,520	0.8621	584.1	577.2	584.1	577.2	611.6	115,691	592.42	-2.30%
2000-01-17	0	0.870	0.870	0.880	0.870	0.950	85,072,250	75,845,840	0.8915	597.8	597.8	604.7	597.8	652.8	123,806	612.62	-4.40%
2000-01-14	0	0.910	0.900	0.910	0.890	0.970	146,255,750	135,767,508	0.9283	625.3	618.4	625.3	611.6	666.5	212,846	637.87	0.00%
2000-01-13	0	0.910	0.910	0.920	0.880	0.960	188,794,250	172,169,473	0.9119	625.3	625.3	632.2	604.7	659.7	274,752	626.64	-4.21%
2000-01-12	0	0.950	0.940	0.950	0.940	1.000	165,197,750	159,472,038	0.9653	652.8	645.9	652.8	645.9	687.1	240,412	663.33	-5.94%
2000-01-11	0	1.010	1.000	1.010	0.980	1.140	372,550,750	390,721,525	1.0488	694.0	687.1	694.0	673.4	783.3	542,173	720.66	-5.61%
2000-01-10	0	1.070	1.070	1.080	1.030	1.140	532,006,500	582,657,758	1.0952	735.2	735.2	742.1	707.8	783.3	774,229	752.57	4.90%
2000-01-07	0	1.020	1.020	1.030	0.850	1.040	391,048,745	361,290,343	0.9239	700.9	700.9	707.8	584.1	714.6	569,093	634.85	18.60%
2000-01-06	0	0.860	0.860	0.870	0.800	0.950	300,218,504	264,149,294	0.8799	590.9	590.9	597.8	549.7	652.8	436,908	604.59	-3.37%
2000-01-05	0	0.890	0.890	0.900	0.830	0.980	495,662,650	451,137,428	0.9102	611.6	611.6	618.4	570.3	673.4	721,338	625.42	-16.04%
2000-01-04	0	1.060	1.050	1.060	1.010	1.150	559,825,154	603,389,307	1.0778	728.4	721.5	728.4	694.0	790.2	814,713	740.62	-6.19%
2000-01-03	0	1.130	1.130	1.140	1.010	1.150	1,012,239,045	1,099,340,376	1.0860	776.5	776.5	783.3	694.0	790.2	1,473,111	746.27	14.14%
1999-12-30	0	0.990	0.990	1.000	0.850	1.000	900,080,995	838,981,003	0.9321	680.3	680.3	687.1	584.1	687.1	1,309,888	640.50	16.47%
1999-12-29	0	0.850	0.840	0.850	0.810	0.880	402,533,250	339,297,110	0.8429	584.1	577.2	584.1	556.6	604.7	585,807	579.20	3.66%
1999-12-28	0	0.820	0.820	0.830	0.790	0.840	253,437,000	207,055,825	0.8170	563.5	563.5	570.3	542.8	577.2	368,827	561.39	2.50%
1999-12-24	0	0.800	0.790	0.800	0.770	0.810	190,507,833	150,621,394	0.7906	549.7	542.8	549.7	529.1	556.6	277,246	543.28	5.26%
1999-12-23	0	0.760	0.750	0.760	0.710	0.790	280,467,900	212,029,296	0.7560	522.2	515.4	522.2	487.9	542.8	408,165	519.47	7.04%
1999-12-22	0	0.710	0.710	0.720	0.690	0.740	164,863,750	117,637,418	0.7135	487.9	487.9	494.7	474.1	508.5	239,926	490.31	2.90%
1999-12-21	0	0.690	0.680	0.690	0.680	0.730	90,498,450	63,759,433	0.7045	474.1	467.3	474.1	467.3	501.6	131,702	484.12	-4.17%
1999-12-20	0	0.720	0.710	0.720	0.700	0.760	140,353,000	102,181,168	0.7280	494.7	487.9	494.7	481.0	522.2	204,256	500.26	0.00%
1999-12-17	0	0.720	0.710	0.720	0.700	0.730	57,503,500	41,206,208	0.7166	494.7	487.9	494.7	481.0	501.6	83,685	492.40	1.41%
1999-12-16	0	0.710	0.710	0.720	0.690	0.740	59,499,250	42,140,805	0.7083	487.9	487.9	494.7	474.1	508.5	86,589	486.67	-1.39%
1999-12-15	0	0.720	0.720	0.730	0.710	0.760	72,530,800	53,313,968	0.7351	494.7	494.7	501.6	487.9	522.2	105,554	505.09	-5.26%
1999-12-14	0	0.760	0.760	0.770	0.760	0.800	92,897,540	72,184,902	0.7770	522.2	522.2	529.1	522.2	549.7	135,194	533.94	-3.80%
1999-12-13	0	0.790	0.780	0.790	0.780	0.820	101,480,800	80,782,842	0.7960	542.8	536.0	542.8	536.0	563.5	147,685	546.99	-1.25%
1999-12-10	0	0.800	0.790	0.800	0.740	0.850	215,198,447	174,055,620	0.8088	549.7	542.8	549.7	508.5	584.1	313,178	555.77	2.56%
1999-12-09	0	0.780	0.780	0.790	0.780	0.800	39,358,250	31,023,055	0.7882	536.0	536.0	542.8	536.0	549.7	57,278	541.62	-1.27%
1999-12-08	0	0.790	0.790	0.800	0.770	0.820	64,749,800	51,418,295	0.7941	542.8	542.8	549.7	529.1	563.5	94,230	545.67	1.28%
1999-12-07	0	0.780	0.780	0.790	0.780	0.810	53,102,250	41,981,863	0.7906	536.0	536.0	542.8	536.0	556.6	77,280	543.25	-3.70%
1999-12-06	0	0.810	0.810	0.820	0.800	0.850	90,729,400	74,583,853	0.8220	556.6	556.6	563.5	549.7	584.1	132,038	564.86	-2.41%
1999-12-03	0	0.830	0.830	0.840	0.820	0.860	127,625,750	107,205,138	0.8400	570.3	570.3	577.2	563.5	590.9	185,734	577.20	-1.19%
1999-12-02	0	0.840	0.840	0.850	0.830	0.870	148,497,950	126,126,270	0.8493	577.2	577.2	584.1	570.3	597.8	216,109	583.62	0.00%
1999-12-01	0	0.840	0.830	0.840	0.820	0.840	69,444,250	57,814,890	0.8325	577.2	570.3	577.2	563.5	577.2	101,062	572.07	1.20%
1999-11-30	0	0.830	0.820	0.830	0.820	0.860	69,754,250	58,143,363	0.8335	570.3	563.5	570.3	563.5	590.9	101,513	572.77	-2.35%
1999-11-29	0	0.850	0.840	0.850	0.840	0.870	75,269,000	64,005,510	0.8504	584.1	577.2	584.1	577.2	597.8	109,539	584.32	0.00%
1999-11-26	0	0.850	0.840	0.850	0.840	0.930	156,546,000	134,142,445	0.8569	584.1	577.2	584.1	577.2	639.0	227,821	588.81	1.19%
1999-11-25	1	0.840	-	-	-	-	0	0	-	577.2	-	-	-	-	0	-	0.00%
1999-11-24	0	0.840	0.830	0.840	0.820	0.850	76,879,375	63,964,580	0.8320	577.2	570.3	577.2	563.5	584.1	111,883	571.71	0.00%
1999-11-23	0	0.840	0.830	0.840	0.820	0.880	99,237,000	83,299,333	0.8394	577.2	570.3	577.2	563.5	604.7	144,420	576.79	-1.18%
1999-11-22	0	0.850	0.850	0.860	0.830	0.860	201,100,500	170,402,658	0.8474	584.1	584.1	590.9	570.3	590.9	292,662	582.25	2.41%
1999-11-19	0	0.830	0.830	0.840	0.820	0.900	326,828,750	283,345,935	0.8670	570.3	570.3	577.2	563.5	618.4	475,634	595.72	-5.68%
1999-11-18	0	0.880	0.870	0.880	0.810	0.880	326,862,750	278,960,968	0.8534	604.7	597.8	604.7	556.6	604.7	475,683	586.44	7.32%
1999-11-17	0	0.820	0.810	0.820	0.780	0.840	224,673,750	183,235,085	0.8156	563.5	556.6	563.5	536.0	577.2	326,968	560.41	1.23%
1999-11-16	0	0.810	0.800	0.810	0.730	0.810	171,145,750	133,666,148	0.7810	556.6	549.7	556.6	501.6	556.6	249,068	536.66	8.00%
1999-11-15	0	0.750	0.740	0.750	0.720	0.760	50,007,250	36,942,208	0.7387	515.4	508.5	515.4	494.7	522.2	72,776	507.62	0.00%
1999-11-12	0	0.750	0.750	0.760	0.740	0.790	56,010,500	42,135,295	0.7523	515.4	515.4	522.2	508.5	542.8	81,512	516.92	-3.85%
1999-11-11	0	0.780	0.770	0.780	0.750	0.790	75,089,100	57,725,291	0.7688	536.0	529.1	536.0	515.4	542.8	109,277	528.25	0.00%
1999-11-10	0	0.780	0.770	0.780	0.740	0.780	90,977,900	69,506,220	0.7640	536.0	529.1	536.0	508.5	536.0	132,400	524.97	4.00%
1999-11-09	0	0.750	0.750	0.760	0.740	0.770	69,905,500	52,975,490	0.7578	515.4	515.4	522.2	508.5	529.1	101,733	520.73	1.35%
1999-11-08	0	0.740	0.740	0.750	0.740	0.800	82,271,750	62,846,688	0.7639	508.5	508.5	515.4	508.5	549.7	119,730	524.90	-6.33%
1999-11-05	0	0.790	0.780	0.790	0.770	0.800	107,727,000	84,916,663	0.7883	542.8	536.0	542.8	529.1	549.7	156,775	541.65	0.00%
1999-11-04	0	0.790	0.790	0.800	0.780	0.820	93,301,000	74,786,418	0.8016	542.8	542.8	549.7	536.0	563.5	135,781	550.79	-1.25%
1999-11-03	0	0.800	0.790	0.800	0.770	0.820	175,228,500	139,141,425	0.7941	549.7	542.8	549.7	529.1	563.5	255,010	545.63	2.56%
1999-11-02	0	0.780	0.770	0.780	0.770	0.810	128,010,000	101,337,228	0.7916	536.0	529.1	536.0	529.1	556.6	186,293	543.97	-1.27%
1999-11-01	0	0.790	0.790	0.800	0.780	0.820	132,988,500	105,893,558	0.7963	542.8	542.8	549.7	536.0	563.5	193,538	547.15	2.60%
1999-10-29	0	0.770	0.770	0.780	0.760	0.810	111,257,500	87,267,348	0.7844	529.1	529.1	536.0	522.2	556.6	161,913	538.98	1.32%
1999-10-28	0	0.760	0.760	0.770	0.750	0.820	162,886,000	128,878,115	0.7912	522.2	522.2	529.1	515.4	563.5	237,048	543.68	-3.80%
1999-10-27	0	0.790	0.790	0.800	0.750	0.810	204,514,500	160,237,608	0.7835	542.8	542.8	549.7	515.4	556.6	297,630	538.38	3.95%
1999-10-26	0	0.760	0.750	0.760	0.720	0.770	84,131,750	62,572,570	0.7437	522.2	515.4	522.2	494.7	529.1	122,437	511.06	0.00%
1999-10-25	0	0.760	0.750	0.760	0.730	0.790	266,203,250	202,708,858	0.7615	522.2	515.4	522.2	501.6	542.8	387,406	523.25	7.04%
1999-10-22	0	0.710	0.700	0.710	0.700	0.740	131,029,125	94,438,485	0.7207	487.9	481.0	487.9	481.0	508.5	190,687	495.25	0.00%
1999-10-21	0	0.710	0.700	0.710	0.700	0.750	228,727,726	168,359,336	0.7361	487.9	481.0	487.9	481.0	515.4	332,867	505.78	1.43%
1999-10-20	0	0.700	0.700	0.710	0.680	0.720	237,718,875	166,161,043	0.6990	481.0	481.0	487.9	467.3	494.7	345,952	480.30	6.06%
1999-10-19	0	0.660	0.650	0.660	0.600	0.760	294,049,954	193,939,789	0.6595	453.5	446.6	453.5	412.3	522.2	427,931	453.20	-9.59%
1999-10-15	0	0.730	0.720	0.730	0.710	0.900	466,648,077	374,775,813	0.8031	501.6	494.7	501.6	487.9	618.4	679,113	551.86	-16.09%
1999-10-14	0	0.870	0.860	0.870	0.850	0.920	298,515,427	266,090,415	0.8914	597.8	590.9	597.8	584.1	632.2	434,429	612.51	-5.43%
1999-10-13	0	0.920	0.910	0.920	0.840	0.940	643,358,100	578,602,700	0.8993	632.2	625.3	632.2	577.2	645.9	936,279	617.98	3.37%
1999-10-12	0	0.890	0.880	0.890	0.810	0.890	324,249,750	277,274,905	0.8551	611.6	604.7	611.6	556.6	611.6	471,881	587.60	8.54%
1999-10-11	0	0.820	0.810	0.820	0.800	0.840	102,802,250	84,573,655	0.8227	563.5	556.6	563.5	549.7	577.2	149,608	565.30	-1.20%
1999-10-08	0	0.830	0.820	0.830	0.810	0.860	123,011,294	102,416,651	0.8326	570.3	563.5	570.3	556.6	590.9	179,018	572.10	-2.35%
1999-10-07	0	0.850	0.850	0.860	0.820	0.870	247,985,250	209,955,238	0.8466	584.1	584.1	590.9	563.5	597.8	360,893	581.77	1.19%
1999-10-06	0	0.840	0.830	0.840	0.780	0.860	389,249,300	322,434,571	0.8283	577.2	570.3	577.2	536.0	590.9	566,474	569.20	6.33%
1999-10-05	0	0.790	0.790	0.800	0.740	0.820	203,389,750	160,511,685	0.7892	542.8	542.8	549.7	508.5	563.5	295,993	542.28	1.28%
1999-10-04	0	0.780	0.770	0.780	0.730	0.820	203,494,250	159,439,725	0.7835	536.0	529.1	536.0	501.6	563.5	296,145	538.38	2.63%
1999-09-30	0	0.760	0.750	0.760	0.750	0.850	278,541,500	225,957,553	0.8112	522.2	515.4	522.2	515.4	584.1	405,361	557.42	-6.17%
1999-09-29	0	0.810	0.810	0.820	0.650	0.820	338,603,500	250,437,013	0.7396	556.6	556.6	563.5	446.6	563.5	492,770	508.22	19.12%
1999-09-28	0	0.680	0.670	0.680	0.670	0.720	122,314,000	84,448,090	0.6904	467.3	460.4	467.3	460.4	494.7	178,004	474.42	1.49%
1999-09-27	0	0.670	0.670	0.680	0.640	0.770	192,894,000	133,448,335	0.6918	460.4	460.4	467.3	439.8	529.1	280,719	475.38	-10.67%
1999-09-24	0	0.750	0.750	0.760	0.730	0.800	170,693,200	131,195,615	0.7686	515.4	515.4	522.2	501.6	549.7	248,410	528.14	-7.41%
1999-09-23	0	0.810	0.810	0.820	0.770	0.830	230,036,750	183,905,603	0.7995	556.6	556.6	563.5	529.1	570.3	334,772	549.35	6.58%
1999-09-22	0	0.760	0.750	0.760	0.750	0.870	286,647,100	232,952,393	0.8127	522.2	515.4	522.2	515.4	597.8	417,157	558.43	-11.63%
1999-09-21	0	0.860	0.860	0.870	0.830	0.910	307,825,050	271,051,798	0.8805	590.9	590.9	597.8	570.3	625.3	447,978	605.06	3.61%
1999-09-20	0	0.830	0.830	0.840	0.750	0.830	437,083,350	350,696,803	0.8024	570.3	570.3	577.2	515.4	570.3	636,087	551.33	13.70%
1999-09-17	0	0.730	0.720	0.730	0.690	0.810	576,494,500	436,030,198	0.7563	501.6	494.7	501.6	474.1	556.6	838,972	519.72	5.80%
1999-09-15	0	0.690	0.690	0.700	0.590	0.710	550,340,950	369,106,384	0.6707	474.1	474.1	481.0	405.4	487.9	800,911	460.86	13.11%
1999-09-14	0	0.610	0.610	0.620	0.550	0.630	395,202,500	232,049,021	0.5872	419.2	419.2	426.0	377.9	432.9	575,138	403.47	10.91%
1999-09-13	0	0.550	0.540	0.550	0.510	0.550	764,419,500	386,989,445	0.5063	377.9	371.1	377.9	350.4	377.9	1,112,460	347.87	-3.51%
1999-09-10	1	0.570	-	-	-	-	0	0	-	391.7	-	-	-	-	0	-	0.00%
1999-09-09	1	0.570	0.560	0.570	0.550	0.590	67,921,000	38,548,848	0.5676	391.7	384.8	391.7	377.9	405.4	98,845	389.99	-1.72%
1999-09-08	0	0.580	0.580	0.590	0.530	0.580	119,018,262	66,401,734	0.5579	398.5	398.5	405.4	364.2	398.5	173,207	383.37	5.45%
1999-09-07	0	0.550	0.540	0.550	0.510	0.620	319,158,750	184,587,508	0.5784	377.9	371.1	377.9	350.4	426.0	464,472	397.41	15.79%
1999-09-06	1	0.475	-	-	-	-	0	0	-	326.4	-	-	-	-	0	-	0.00%
1999-09-03	0	0.475	0.475	0.480	0.470	0.500	108,834,000	52,385,889	0.4813	326.4	326.4	329.8	323.0	343.6	158,386	330.75	-4.04%
1999-09-02	0	0.495	0.495	0.500	0.465	0.500	282,911,100	136,368,972	0.4820	340.1	340.1	343.6	319.5	343.6	411,720	331.22	6.45%
1999-09-01	0	0.465	0.460	0.465	0.415	0.465	211,858,250	92,171,148	0.4351	319.5	316.1	319.5	285.2	319.5	308,317	298.95	14.81%
1999-08-31	0	0.405	0.405	0.410	0.400	0.425	127,803,600	52,448,090	0.4104	278.3	278.3	281.7	274.9	292.0	185,993	281.99	-1.22%
1999-08-30	0	0.410	0.405	0.410	0.405	0.470	113,737,800	49,123,551	0.4319	281.7	278.3	281.7	278.3	323.0	165,523	296.78	-10.87%
1999-08-27	0	0.460	0.460	0.465	0.450	0.490	91,232,946	42,960,978	0.4709	316.1	316.1	319.5	309.2	336.7	132,771	323.57	-6.12%
1999-08-26	0	0.490	0.490	0.495	0.485	0.510	58,789,900	29,176,548	0.4963	336.7	336.7	340.1	333.3	350.4	85,557	341.02	-2.00%
1999-08-25	0	0.500	0.495	0.500	0.485	0.510	82,129,300	40,779,114	0.4965	343.6	340.1	343.6	333.3	350.4	119,523	341.18	3.09%
1999-08-24	0	0.485	0.485	0.490	0.470	0.495	68,966,750	33,323,390	0.4832	333.3	333.3	336.7	323.0	340.1	100,367	332.01	4.30%
1999-08-23	0	0.465	0.460	0.465	0.455	0.510	60,821,250	28,952,015	0.4760	319.5	316.1	319.5	312.7	350.4	88,513	327.09	-6.06%
1999-08-20	0	0.495	0.495	0.500	0.425	0.520	258,634,275	124,830,799	0.4827	340.1	340.1	343.6	292.0	357.3	376,390	331.65	15.12%
1999-08-19	0	0.430	0.425	0.430	0.415	0.440	42,577,350	18,258,604	0.4288	295.5	292.0	295.5	285.2	302.3	61,963	294.67	1.18%
1999-08-18	0	0.425	0.420	0.425	0.420	0.460	116,302,000	50,923,859	0.4379	292.0	288.6	292.0	288.6	316.1	169,254	300.87	13.33%
1999-08-17	1	0.375	-	-	-	-	0	0	-	257.7	-	-	-	-	0	-	0.00%
1999-08-16	1	0.375	-	-	-	-	0	0	-	257.7	-	-	-	-	0	-	0.00%
1999-08-13	0	0.375	0.375	0.380	0.330	0.385	68,020,250	24,668,305	0.3627	257.7	257.7	261.1	226.8	264.6	98,990	249.20	8.70%
1999-08-12	0	0.345	0.345	0.350	0.315	0.350	32,251,250	10,626,665	0.3295	237.1	237.1	240.5	216.5	240.5	46,935	226.41	9.52%
1999-08-11	0	0.315	0.315	0.320	0.300	0.320	29,798,250	9,253,795	0.3105	216.5	216.5	219.9	206.1	219.9	43,365	213.39	-4.55%
1999-08-10	0	0.330	0.325	0.330	0.290	0.390	83,402,750	27,366,693	0.3281	226.8	223.3	226.8	199.3	268.0	121,376	225.47	-14.29%
1999-08-09	0	0.385	0.385	0.390	0.380	0.425	36,589,000	14,717,100	0.4022	264.6	264.6	268.0	261.1	292.0	53,248	276.39	-8.33%
1999-08-06	0	0.420	0.420	0.425	0.405	0.430	42,428,250	17,670,503	0.4165	288.6	288.6	292.0	278.3	295.5	61,746	286.18	1.20%
1999-08-05	0	0.415	0.410	0.415	0.405	0.445	62,532,350	26,561,369	0.4248	285.2	281.7	285.2	278.3	305.8	91,003	291.87	-5.68%
1999-08-04	0	0.440	0.440	0.445	0.395	0.455	125,989,750	54,716,551	0.4343	302.3	302.3	305.8	271.4	312.7	183,353	298.42	11.39%
1999-08-03	0	0.395	0.390	0.395	0.385	0.410	21,574,000	8,493,028	0.3937	271.4	268.0	271.4	264.6	281.7	31,397	270.51	-1.25%
1999-08-02	0	0.400	0.395	0.400	0.395	0.430	105,028,600	43,381,887	0.4130	274.9	271.4	274.9	271.4	295.5	152,848	283.82	-2.44%
1999-07-30	0	0.410	0.405	0.410	0.340	0.410	85,483,250	32,003,340	0.3744	281.7	278.3	281.7	233.6	281.7	124,404	257.25	18.84%
1999-07-29	0	0.345	0.340	0.345	0.330	0.345	15,306,000	5,186,698	0.3389	237.1	233.6	237.1	226.8	237.1	22,275	232.85	2.99%
1999-07-28	0	0.335	0.330	0.335	0.325	0.345	19,441,750	6,517,090	0.3352	230.2	226.8	230.2	223.3	237.1	28,294	230.34	1.52%
1999-07-27	0	0.330	0.330	0.335	0.320	0.335	16,338,750	5,344,463	0.3271	226.8	226.8	230.2	219.9	230.2	23,778	224.77	1.54%
1999-07-26	0	0.325	0.320	0.325	0.325	0.355	37,558,500	12,684,688	0.3377	223.3	219.9	223.3	223.3	243.9	54,659	232.07	-5.80%
1999-07-23	0	0.345	0.340	0.345	0.325	0.350	25,842,000	8,647,035	0.3346	237.1	233.6	237.1	223.3	240.5	37,608	229.93	4.55%
1999-07-22	0	0.330	0.330	0.335	0.330	0.355	70,943,750	24,387,170	0.3438	226.8	226.8	230.2	226.8	243.9	103,244	236.21	0.00%
1999-07-21	0	0.330	0.325	0.330	0.290	0.330	37,567,246	11,832,965	0.3150	226.8	223.3	226.8	199.3	226.8	54,672	216.44	10.00%
1999-07-20	0	0.300	0.300	0.305	0.290	0.350	43,797,250	14,087,369	0.3216	206.1	206.1	209.6	199.3	240.5	63,738	221.02	-9.09%
1999-07-19	0	0.330	0.325	0.330	0.325	0.365	83,445,000	29,112,903	0.3489	226.8	223.3	226.8	223.3	250.8	121,437	239.74	-7.04%
1999-07-16	0	0.355	0.350	0.355	0.315	0.360	150,220,268	50,758,459	0.3379	243.9	240.5	243.9	216.5	247.4	218,616	232.18	5.97%
1999-07-15	0	0.335	0.335	0.340	0.270	0.345	149,052,050	46,942,131	0.3149	230.2	230.2	233.6	185.5	237.1	216,915	216.41	21.82%
1999-07-14	0	0.275	0.270	0.275	0.265	0.280	23,939,500	6,574,595	0.2746	189.0	185.5	189.0	182.1	192.4	34,839	188.71	0.00%
1999-07-13	0	0.275	0.270	0.275	0.260	0.280	13,737,500	3,746,534	0.2727	189.0	185.5	189.0	178.7	192.4	19,992	187.40	0.00%
1999-07-12	0	0.275	0.275	0.280	0.265	0.305	28,074,250	8,009,913	0.2853	189.0	189.0	192.4	182.1	209.6	40,856	196.05	-3.51%
1999-07-09	0	0.285	0.280	0.285	0.232	0.285	25,163,650	6,481,017	0.2576	195.8	192.4	195.8	159.4	195.8	36,621	176.98	21.79%
1999-07-08	0	0.234	0.231	0.238	0.229	0.244	14,218,750	3,358,017	0.2362	160.8	158.7	163.5	157.4	167.7	20,693	162.28	0.43%
1999-07-07	0	0.233	0.233	0.235	0.223	0.234	14,902,500	3,416,946	0.2293	160.1	160.1	161.5	153.2	160.8	21,688	157.55	2.19%
1999-07-06	0	0.228	0.228	0.230	0.228	0.235	6,641,250	1,535,050	0.2311	156.7	156.7	158.0	156.7	161.5	9,665	158.83	-1.72%
1999-07-05	0	0.232	0.230	0.232	0.227	0.238	7,245,750	1,668,931	0.2303	159.4	158.0	159.4	156.0	163.5	10,545	158.27	0.43%
1999-07-02	0	0.231	0.230	0.233	0.229	0.242	9,917,500	2,331,992	0.2351	158.7	158.0	160.1	157.4	166.3	14,433	161.57	-3.35%
1999-06-30	0	0.239	0.234	0.240	0.226	0.240	12,640,250	2,948,481	0.2333	164.2	160.8	164.9	155.3	164.9	18,395	160.28	2.58%
1999-06-29	0	0.233	0.232	0.233	0.230	0.246	9,325,500	2,202,102	0.2361	160.1	159.4	160.1	158.0	169.0	13,571	162.26	-3.72%
1999-06-28	0	0.242	0.237	0.243	0.230	0.250	16,305,750	3,985,006	0.2444	166.3	162.9	167.0	158.0	171.8	23,730	167.93	3.86%
1999-06-25	0	0.233	0.231	0.237	0.220	0.270	29,506,500	7,414,319	0.2513	160.1	158.7	162.9	151.2	185.5	42,941	172.66	-13.70%
1999-06-24	0	0.270	0.270	0.275	0.265	0.275	26,750,090	7,216,358	0.2698	185.5	185.5	189.0	182.1	189.0	38,929	185.37	0.00%
1999-06-23	0	0.270	0.270	0.275	0.250	0.305	45,599,000	12,785,423	0.2804	185.5	185.5	189.0	171.8	209.6	66,360	192.67	-3.57%
1999-06-22	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-21	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-17	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-16	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-15	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-14	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-11	1	0.280	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
1999-06-10	0	0.280	0.275	0.285	0.275	0.300	36,494,500	10,588,478	0.2901	192.4	189.0	195.8	189.0	206.1	53,110	199.37	-1.75%
1999-06-09	0	0.285	0.280	0.285	0.275	0.285	11,414,750	3,171,198	0.2778	195.8	192.4	195.8	189.0	195.8	16,612	190.90	1.79%
1999-06-08	0	0.280	0.275	0.280	0.275	0.285	10,958,000	3,071,615	0.2803	192.4	189.0	192.4	189.0	195.8	15,947	192.61	0.00%
1999-06-07	0	0.280	0.280	0.285	0.275	0.285	3,215,000	899,445	0.2798	192.4	192.4	195.8	189.0	195.8	4,679	192.24	1.82%
1999-06-04	0	0.275	0.270	0.275	0.270	0.285	14,167,250	3,956,193	0.2792	189.0	185.5	189.0	185.5	195.8	20,618	191.88	0.00%
1999-06-03	0	0.275	0.270	0.275	0.270	0.285	10,382,000	2,868,098	0.2763	189.0	185.5	189.0	185.5	195.8	15,109	189.83	-1.79%
1999-06-02	0	0.280	0.280	0.285	0.275	0.290	31,306,500	8,882,618	0.2837	192.4	192.4	195.8	189.0	199.3	45,560	194.96	3.70%
1999-06-01	0	0.270	0.270	0.275	0.265	0.275	16,703,000	4,535,448	0.2715	185.5	185.5	189.0	182.1	189.0	24,308	186.58	-1.82%
1999-05-31	0	0.275	0.270	0.275	0.265	0.280	15,026,500	4,109,585	0.2735	189.0	185.5	189.0	182.1	192.4	21,868	187.93	0.00%
1999-05-28	0	0.275	0.270	0.275	0.250	0.290	28,133,500	7,646,523	0.2718	189.0	185.5	189.0	171.8	199.3	40,943	186.76	-1.79%
1999-05-27	0	0.280	0.275	0.280	0.275	0.295	20,981,350	5,986,247	0.2853	192.4	189.0	192.4	189.0	202.7	30,534	196.05	0.00%
1999-05-26	0	0.280	0.280	0.285	0.275	0.300	25,596,250	7,321,928	0.2861	192.4	192.4	195.8	189.0	206.1	37,250	196.56	-6.67%
1999-05-25	0	0.300	0.300	0.305	0.275	0.310	64,016,750	19,084,993	0.2981	206.1	206.1	209.6	189.0	213.0	93,164	204.85	9.09%
1999-05-24	0	0.275	0.270	0.275	0.265	0.280	11,098,000	3,024,178	0.2725	189.0	185.5	189.0	182.1	192.4	16,151	187.24	1.85%
1999-05-21	0	0.270	0.265	0.270	0.265	0.295	20,481,750	5,725,168	0.2795	185.5	182.1	185.5	182.1	202.7	29,807	192.07	-8.47%
1999-05-20	0	0.295	0.290	0.295	0.290	0.315	47,185,700	14,298,853	0.3030	202.7	199.3	202.7	199.3	216.5	68,669	208.23	-1.67%
1999-05-19	0	0.300	0.295	0.300	0.285	0.315	160,810,750	48,305,735	0.3004	206.1	202.7	206.1	195.8	216.5	234,028	206.41	5.26%
1999-05-18	0	0.285	0.285	0.290	0.246	0.290	52,507,000	13,963,565	0.2659	195.8	195.8	199.3	169.0	199.3	76,413	182.74	14.00%
1999-05-17	0	0.250	0.250	0.255	0.246	0.265	23,756,550	6,002,194	0.2527	171.8	171.8	175.2	169.0	182.1	34,573	173.61	-3.85%
1999-05-14	0	0.260	0.255	0.260	0.250	0.285	47,517,000	12,529,680	0.2637	178.7	175.2	178.7	171.8	195.8	69,151	181.19	-5.45%
1999-05-13	0	0.275	0.275	0.280	0.270	0.300	26,438,750	7,632,800	0.2887	189.0	189.0	192.4	185.5	206.1	38,476	198.38	-5.17%
1999-05-12	0	0.290	0.290	0.295	0.290	0.320	96,710,250	29,364,715	0.3036	199.3	199.3	202.7	199.3	219.9	140,742	208.64	1.75%
1999-05-11	0	0.285	0.285	0.290	0.265	0.310	67,632,250	19,596,578	0.2898	195.8	195.8	199.3	182.1	213.0	98,425	199.10	7.55%
1999-05-10	0	0.265	0.265	0.275	0.250	0.345	74,620,250	22,016,168	0.2950	182.1	182.1	189.0	171.8	237.1	108,595	202.74	-10.17%
1999-05-07	0	0.295	0.290	0.295	0.280	0.380	91,317,800	29,652,647	0.3247	202.7	199.3	202.7	192.4	261.1	132,895	223.13	-1.67%
1999-05-06	0	0.300	0.300	0.305	0.232	0.330	91,863,728	27,442,459	0.2987	206.1	206.1	209.6	159.4	226.8	133,689	205.27	31.00%
1999-05-05	0	0.229	0.228	0.229	0.218	0.250	28,412,600	6,735,678	0.2371	157.4	156.7	157.4	149.8	171.8	41,349	162.90	6.02%
1999-05-04	0	0.216	0.216	0.222	0.202	0.233	29,512,800	6,466,562	0.2191	148.4	148.4	152.5	138.8	160.1	42,950	150.56	3.35%
1999-05-03	0	0.209	0.196	0.209	0.196	0.216	19,541,300	4,046,602	0.2071	143.6	134.7	143.6	134.7	148.4	28,438	142.29	-0.48%
1999-04-30	0	0.210	0.210	0.216	0.203	0.238	17,705,250	3,851,406	0.2175	144.3	144.3	148.4	139.5	163.5	25,766	149.47	-7.89%
1999-04-29	0	0.228	0.229	0.230	0.194	0.250	40,454,550	9,191,130	0.2272	156.7	157.4	158.0	133.3	171.8	58,874	156.12	16.92%
1999-04-28	0	0.195	0.191	0.195	0.180	0.225	14,550,664	2,875,200	0.1976	134.0	131.2	134.0	123.7	154.6	21,176	135.78	6.56%
1999-04-27	0	0.183	0.183	0.185	0.180	0.188	6,133,400	1,124,240	0.1833	125.7	125.7	127.1	123.7	129.2	8,926	125.95	-2.66%
1999-04-26	0	0.188	0.186	0.188	0.185	0.198	7,504,725	1,423,045	0.1896	129.2	127.8	129.2	127.1	136.1	10,922	130.30	-1.57%
1999-04-23	0	0.191	0.191	0.192	0.190	0.226	13,849,850	2,842,319	0.2052	131.2	131.2	131.9	130.6	155.3	20,156	141.02	-10.75%
1999-04-22	0	0.214	0.214	0.218	0.198	0.234	26,950,578	5,909,461	0.2193	147.0	147.0	149.8	136.1	160.8	39,221	150.67	9.18%
1999-04-21	0	0.196	0.195	0.197	0.180	0.211	12,123,400	2,395,448	0.1976	134.7	134.0	135.4	123.7	145.0	17,643	135.77	8.29%
1999-04-20	0	0.181	0.181	0.182	0.177	0.194	7,355,000	1,361,589	0.1851	124.4	124.4	125.1	121.6	133.3	10,704	127.21	0.56%
1999-04-19	0	0.180	0.178	0.184	0.180	0.199	8,291,000	1,578,346	0.1904	123.7	122.3	126.4	123.7	136.7	12,066	130.81	0.00%
1999-04-16	0	0.180	0.178	0.180	0.177	0.202	12,920,150	2,435,600	0.1885	123.7	122.3	123.7	121.6	138.8	18,803	129.53	-5.26%
1999-04-15	0	0.190	-	0.190	0.186	0.225	52,912,350	11,230,395	0.2122	130.6	-	130.6	127.8	154.6	77,003	145.84	-9.95%
1999-04-14	0	0.211	0.210	0.211	0.173	0.216	46,838,900	9,399,122	0.2007	145.0	144.3	145.0	118.9	148.4	68,165	137.89	21.97%
1999-04-13	0	0.173	0.175	0.178	0.136	0.181	13,930,850	2,276,576	0.1634	118.9	120.3	122.3	93.45	124.4	20,274	112.29	30.08%
1999-04-12	0	0.133	0.133	0.134	0.104	0.134	7,183,800	903,101	0.1257	91.39	91.39	92.08	71.46	92.08	10,455	86.383	24.30%
1999-04-09	0	0.107	0.100	0.107	0.078	0.107	2,897,250	277,371	0.0957	73.52	68.71	73.52	53.60	73.52	4,216	65.784	30.49%
1999-04-08	0	0.082	0.077	0.082	0.077	0.086	873,000	70,534	0.0808	56.35	52.91	56.35	52.91	59.09	1,270	55.518	0.00%
1999-04-07	0	0.082	0.080	0.082	0.080	0.087	1,117,000	91,670	0.0821	56.35	54.97	56.35	54.97	59.78	1,626	56.393	-2.38%
1999-04-01	0	0.084	0.083	0.089	0.083	0.092	686,000	59,751	0.0871	57.72	57.03	61.16	57.03	63.22	998	59.851	-4.55%
1999-03-31	0	0.088	0.086	0.090	0.080	0.088	1,004,500	85,131	0.0847	60.47	59.09	61.84	54.97	60.47	1,462	58.235	2.33%
1999-03-30	0	0.086	0.074	0.086	0.074	0.086	149,500	11,742	0.0785	59.09	50.85	59.09	50.85	59.09	218	53.969	4.88%
1999-03-29	0	0.082	0.082	0.085	0.077	0.080	361,750	28,621	0.0791	56.35	56.35	58.41	52.91	54.97	526	54.366	-4.65%
1999-03-26	0	0.086	0.086	-	0.076	0.082	82,250	6,483	0.0788	59.09	59.09	-	52.22	56.35	120	54.161	7.50%
1999-03-25	0	0.080	0.080	0.087	0.080	0.083	327,000	26,660	0.0815	54.97	54.97	59.78	54.97	57.03	476	56.022	-6.98%
1999-03-24	0	0.086	0.082	0.086	0.080	0.086	425,000	36,251	0.0853	59.09	56.35	59.09	54.97	59.09	619	58.611	7.50%
1999-03-23	0	0.080	0.076	-	0.072	0.080	293,500	22,496	0.0766	54.97	52.22	-	49.47	54.97	427	52.668	5.26%
1999-03-22	0	0.076	0.076	0.084	0.076	0.080	70,750	5,531	0.0782	52.22	52.22	57.72	52.22	54.97	103	53.719	-7.32%
1999-03-19	0	0.082	0.075	0.084	0.075	0.084	199,500	15,506	0.0777	56.35	51.54	57.72	51.54	57.72	290	53.408	2.50%
1999-03-18	0	0.080	0.076	-	0.074	0.082	890,750	71,535	0.0803	54.97	52.22	-	50.85	56.35	1,296	55.184	-2.44%
1999-03-17	0	0.082	0.078	0.084	0.076	0.082	321,250	26,003	0.0809	56.35	53.60	57.72	52.22	56.35	468	55.620	3.80%
1999-03-16	0	0.079	0.079	0.082	0.078	0.082	1,440,750	115,212	0.0800	54.28	54.28	56.35	53.60	56.35	2,097	54.949	-3.66%
1999-03-15	0	0.082	0.081	0.085	0.080	0.086	403,500	34,169	0.0847	56.35	55.66	58.41	54.97	59.09	587	58.188	-4.65%
1999-03-12	0	0.086	0.086	0.091	0.086	0.090	306,250	26,482	0.0865	59.09	59.09	62.53	59.09	61.84	446	59.419	-6.52%
1999-03-11	0	0.092	-	0.092	-	-	7,500	663	0.0884	63.22	-	63.22	-	-	11	60.743	-1.08%
1999-03-10	0	0.093	0.087	0.093	0.087	0.093	600,250	54,043	0.0900	63.90	59.78	63.90	59.78	63.90	874	61.866	3.33%
1999-03-09	0	0.090	0.090	0.092	0.090	0.090	161,500	14,265	0.0883	61.84	61.84	63.22	61.84	61.84	235	60.694	-2.17%
1999-03-08	0	0.092	0.091	0.093	0.090	0.095	1,267,750	115,795	0.0913	63.22	62.53	63.90	61.84	65.28	1,845	62.763	2.22%
1999-03-05	0	0.090	0.087	0.090	0.087	0.095	167,500	15,146	0.0904	61.84	59.78	61.84	59.78	65.28	244	62.134	-5.26%
1999-03-04	0	0.095	0.086	0.095	0.085	0.095	85,250	7,174	0.0842	65.28	59.09	65.28	58.41	65.28	124	57.825	-2.06%
1999-03-03	0	0.097	0.090	0.097	0.086	0.097	80,750	7,099	0.0879	66.65	61.84	66.65	59.09	66.65	118	60.409	11.49%
1999-03-02	0	0.087	0.087	0.091	0.087	0.090	558,250	49,250	0.0882	59.78	59.78	62.53	59.78	61.84	812	60.621	-3.33%
1999-03-01	0	0.090	0.088	0.091	0.086	0.090	227,000	19,968	0.0880	61.84	60.47	62.53	59.09	61.84	330	60.444	0.00%
1999-02-26	0	0.090	-	0.090	0.095	0.095	150,000	14,102	0.0940	61.84	-	61.84	65.28	65.28	218	64.601	-4.26%
1999-02-25	0	0.094	-	0.095	-	-	0	0	-	64.59	-	65.28	-	-	0	-	0.00%
1999-02-24	0	0.094	-	0.094	-	-	0	0	-	64.59	-	64.59	-	-	0	-	-1.05%
1999-02-23	0	0.095	-	0.095	0.095	0.095	100,000	9,500	0.0950	65.28	-	65.28	65.28	65.28	146	65.279	0.00%
1999-02-22	0	0.095	0.090	0.095	0.093	0.095	218,500	20,192	0.0924	65.28	61.84	65.28	63.90	65.28	318	63.500	0.00%
1999-02-19	0	0.095	-	0.095	0.098	0.098	11,000	1,065	0.0968	65.28	-	65.28	67.34	67.34	16	66.528	5.56%
1999-02-15	0	0.090	0.086	0.094	-	-	0	0	-	61.84	59.09	64.59	-	-	0	-	0.00%
1999-02-12	0	0.090	0.089	0.098	0.090	0.090	23,750	2,111	0.0889	61.84	61.16	67.34	61.84	61.84	35	61.076	0.00%
1999-02-11	0	0.090	0.090	0.098	0.089	0.102	132,750	13,025	0.0981	61.84	61.84	67.34	61.16	70.09	193	67.420	-2.17%
1999-02-10	0	0.092	0.086	-	0.085	0.092	191,250	16,815	0.0879	63.22	59.09	-	58.41	63.22	278	60.415	2.22%
1999-02-09	0	0.090	0.090	-	0.083	0.089	102,500	8,574	0.0836	61.84	61.84	-	57.03	61.16	149	57.479	5.88%
1999-02-08	0	0.085	0.085	0.089	0.085	0.086	389,500	33,075	0.0849	58.41	58.41	61.16	58.41	59.09	567	58.350	-1.16%
1999-02-05	0	0.086	0.086	0.094	0.082	0.090	129,500	11,061	0.0854	59.09	59.09	64.59	56.35	61.84	188	58.691	-4.44%
1999-02-04	0	0.090	0.086	0.099	0.086	0.100	301,500	28,225	0.0936	61.84	59.09	68.03	59.09	68.71	439	64.327	-6.25%
1999-02-03	0	0.096	0.096	0.100	0.088	0.102	176,250	17,410	0.0988	65.97	65.97	68.71	60.47	70.09	256	67.876	12.94%
1999-02-02	0	0.085	0.085	0.094	0.085	0.090	91,000	8,055	0.0885	58.41	58.41	64.59	58.41	61.84	132	60.824	-5.56%
1999-02-01	0	0.090	0.090	0.095	0.087	0.092	284,750	25,743	0.0904	61.84	61.84	65.28	59.78	63.22	414	62.122	3.45%
1999-01-29	0	0.087	0.087	0.094	0.087	0.094	165,000	14,772	0.0895	59.78	59.78	64.59	59.78	64.59	240	61.518	-7.45%
1999-01-28	0	0.094	0.094	0.104	0.094	0.100	143,500	14,163	0.0987	64.59	64.59	71.46	64.59	68.71	209	67.819	-9.62%
1999-01-27	0	0.104	0.100	0.104	0.100	0.104	378,000	37,782	0.1000	71.46	68.71	71.46	68.71	71.46	550	68.682	6.12%
1999-01-26	0	0.098	0.098	-	0.091	0.091	22,500	2,037	0.0905	67.34	67.34	-	62.53	62.53	33	62.209	3.16%
1999-01-25	0	0.095	0.095	0.098	0.095	0.098	500,750	47,850	0.0956	65.28	65.28	67.34	65.28	67.34	729	65.661	-2.06%
1999-01-22	0	0.097	0.097	0.103	0.097	0.100	922,250	91,363	0.0991	66.65	66.65	70.78	66.65	68.71	1,342	68.072	-3.00%
1999-01-21	0	0.100	0.100	0.104	0.100	0.100	292,250	29,060	0.0994	68.71	68.71	71.46	68.71	68.71	425	68.326	-7.41%
1999-01-20	0	0.108	0.108	0.109	0.101	0.105	516,250	52,910	0.1025	74.21	74.21	74.90	69.40	72.15	751	70.425	2.86%
1999-01-19	0	0.105	0.105	0.106	0.102	0.105	51,250	5,234	0.1021	72.15	72.15	72.84	70.09	72.15	75	70.176	-3.67%
1999-01-18	0	0.109	0.109	0.110	0.103	0.105	283,650	29,161	0.1028	74.90	74.90	75.59	70.78	72.15	413	70.643	-4.39%
1999-01-15	0	0.114	0.103	0.114	0.101	0.114	467,250	48,999	0.1049	78.33	70.78	78.33	69.40	78.33	680	72.059	5.56%
1999-01-14	0	0.108	0.103	0.108	0.107	0.110	141,500	15,201	0.1074	74.21	70.78	74.21	73.52	75.59	206	73.818	-5.26%
1999-01-13	0	0.114	0.111	0.114	0.102	0.114	348,000	37,122	0.1067	78.33	76.27	78.33	70.09	78.33	506	73.299	0.00%
1999-01-12	0	0.114	0.114	-	0.103	0.110	1,019,500	109,137	0.1070	78.33	78.33	-	70.78	75.59	1,484	73.558	2.70%
1999-01-11	0	0.111	0.111	0.114	0.105	0.111	285,250	30,850	0.1082	76.27	76.27	78.33	72.15	76.27	415	74.315	0.00%
1999-01-08	0	0.111	0.111	0.115	0.108	0.114	968,850	107,614	0.1111	76.27	76.27	79.02	74.21	78.33	1,410	76.324	-3.48%
1999-01-07	0	0.115	0.114	0.119	0.113	0.115	542,000	61,628	0.1137	79.02	78.33	81.77	77.65	79.02	789	78.132	-2.54%
1999-01-06	0	0.118	0.117	0.118	0.110	0.118	990,750	112,096	0.1131	81.08	80.40	81.08	75.59	81.08	1,442	77.745	1.72%
1999-01-05	0	0.116	0.115	0.119	0.112	0.119	458,500	53,234	0.1161	79.71	79.02	81.77	76.96	81.77	667	79.781	2.65%
1999-01-04	0	0.113	0.113	0.120	0.113	0.120	268,000	30,398	0.1134	77.65	77.65	82.46	77.65	82.46	390	77.940	-9.60%
1998-12-31	0	0.125	0.115	0.128	0.114	0.125	335,500	40,879	0.1218	85.89	79.02	87.95	78.33	85.89	488	83.725	3.31%
1998-12-30	0	0.121	0.121	0.124	0.115	0.128	644,250	78,576	0.1220	83.14	83.14	85.21	79.02	87.95	938	83.808	-1.63%
1998-12-29	0	0.123	0.116	0.123	0.113	0.125	534,500	63,969	0.1197	84.52	79.71	84.52	77.65	85.89	778	82.237	0.82%
1998-12-28	0	0.122	-	0.122	-	-	0	0	-	83.83	-	83.83	-	-	0	-	0.00%
1998-12-24	0	0.122	0.122	0.124	0.116	0.122	179,250	21,631	0.1207	83.83	83.83	85.21	79.71	83.83	261	82.921	0.00%
1998-12-23	0	0.122	0.117	0.120	0.116	0.122	590,100	69,938	0.1185	83.83	80.40	82.46	79.71	83.83	859	81.440	-3.17%
1998-12-22	0	0.126	0.120	0.126	0.119	0.126	523,000	63,732	0.1219	86.58	82.46	86.58	81.77	86.58	761	83.734	0.00%
1998-12-21	0	0.126	0.120	0.126	0.120	0.128	1,202,400	148,894	0.1238	86.58	82.46	86.58	82.46	87.95	1,750	85.089	-1.56%
1998-12-18	0	0.128	0.125	0.128	0.124	0.128	366,500	45,706	0.1247	87.95	85.89	87.95	85.21	87.95	533	85.693	0.00%
1998-12-17	0	0.128	0.128	0.130	0.125	0.128	439,500	54,948	0.1250	87.95	87.95	89.33	85.89	87.95	640	85.909	0.79%
1998-12-16	0	0.127	0.130	0.131	0.126	0.128	550,000	69,590	0.1265	87.27	89.33	90.02	86.58	87.95	800	86.942	-3.79%
1998-12-15	0	0.132	0.130	0.132	0.126	0.132	756,000	97,435	0.1289	90.70	89.33	90.70	86.58	90.70	1,100	88.561	0.00%
1998-12-14	0	0.132	0.129	0.132	0.124	0.132	1,490,600	189,456	0.1271	90.70	88.64	90.70	85.21	90.70	2,169	87.336	0.00%
1998-12-11	0	0.132	0.130	0.132	0.125	0.132	643,750	81,672	0.1269	90.70	89.33	90.70	85.89	90.70	937	87.177	0.00%
1998-12-10	0	0.132	0.132	0.133	0.127	0.132	1,125,250	144,592	0.1285	90.70	90.70	91.39	87.27	90.70	1,638	88.296	0.00%
1998-12-09	0	0.132	0.132	0.134	0.125	0.132	3,237,750	415,731	0.1284	90.70	90.70	92.08	85.89	90.70	4,712	88.230	0.00%
1998-12-08	0	0.132	0.126	0.132	0.121	0.132	1,753,500	221,188	0.1261	90.70	86.58	90.70	83.14	90.70	2,552	86.677	-2.22%
1998-12-07	0	0.135	0.133	0.135	0.126	0.140	1,525,250	201,958	0.1324	92.76	91.39	92.76	86.58	96.20	2,220	90.985	-3.57%
1998-12-04	0	0.140	0.138	0.140	0.130	0.140	3,335,000	447,816	0.1343	96.20	94.83	96.20	89.33	96.20	4,853	92.268	0.00%
1998-12-03	0	0.140	0.138	0.142	0.131	0.144	3,332,350	456,117	0.1369	96.20	94.83	97.57	90.02	98.95	4,850	94.053	-2.10%
1998-12-02	0	0.143	0.140	0.145	0.116	0.147	7,148,828	946,854	0.1324	98.26	96.20	99.64	79.71	101.0	10,404	91.011	19.17%
1998-12-01	0	0.120	0.111	0.120	0.084	0.120	2,256,750	232,847	0.1032	82.46	76.27	82.46	57.72	82.46	3,284	70.898	17.65%
1998-11-30	0	0.102	0.102	0.106	0.102	0.136	4,205,675	442,991	0.1053	70.09	70.09	72.84	70.09	93.45	6,121	72.378	-25.00%
1998-11-27	0	0.136	0.135	0.136	0.130	0.180	8,263,625	1,164,031	0.1409	93.45	92.76	93.45	89.33	123.7	12,026	96.792	-24.44%
1998-11-26	0	0.180	-	0.180	0.180	0.185	244,000	44,420	0.1820	123.7	-	123.7	123.7	127.1	355	125.09	-5.26%
1998-11-25	0	0.190	0.186	0.196	0.190	0.190	416,000	78,776	0.1894	130.6	127.8	134.7	130.6	130.6	605	130.12	-1.04%
1998-11-24	0	0.192	0.185	0.192	0.185	0.192	591,000	110,336	0.1867	131.9	127.1	131.9	127.1	131.9	860	128.29	3.78%
1998-11-23	0	0.185	0.180	0.185	0.180	0.187	454,000	83,848	0.1847	127.1	123.7	127.1	123.7	128.5	661	126.91	2.78%
1998-11-20	0	0.180	0.180	0.185	0.180	0.180	40,000	7,200	0.1800	123.7	123.7	127.1	123.7	123.7	58	123.69	-0.55%
1998-11-19	0	0.181	0.180	0.190	0.180	0.190	340,250	62,858	0.1847	124.4	123.7	130.6	123.7	130.6	495	126.94	-4.74%
1998-11-18	0	0.190	0.190	0.194	0.180	0.192	400,000	74,000	0.1850	130.6	130.6	133.3	123.7	131.9	582	127.12	-3.06%
1998-11-17	0	0.196	0.181	0.196	0.190	0.196	160,000	30,760	0.1923	134.7	124.4	134.7	130.6	134.7	233	132.10	8.89%
1998-11-16	0	0.180	0.180	0.188	0.180	0.183	180,000	32,490	0.1805	123.7	123.7	129.2	123.7	125.7	262	124.03	0.00%
1998-11-13	0	0.180	0.180	0.200	0.180	0.180	40,000	7,200	0.1800	123.7	123.7	137.4	123.7	123.7	58	123.69	-5.26%
1998-11-12	0	0.190	-	-	-	-	0	0	-	130.6	-	-	-	-	0	-	0.00%
1998-11-11	0	0.190	0.190	0.199	0.190	0.200	578,000	112,280	0.1943	130.6	130.6	136.7	130.6	137.4	841	133.48	0.00%
1998-11-10	0	0.190	0.171	0.194	0.180	0.194	490,000	90,572	0.1848	130.6	117.5	133.3	123.7	133.3	713	127.01	0.00%
1998-11-09	0	0.190	0.190	0.204	0.168	0.214	728,000	140,328	0.1928	130.6	130.6	140.2	115.4	147.0	1,059	132.45	13.10%
1998-11-06	0	0.168	0.158	0.168	0.168	0.168	32,000	5,356	0.1674	115.4	108.6	115.4	115.4	115.4	47	115.01	0.00%
1998-11-05	0	0.168	0.164	0.171	-	-	0	0	-	115.4	112.7	117.5	-	-	0	-	0.00%
1998-11-04	0	0.168	0.163	0.168	0.163	0.169	890,000	147,470	0.1657	115.4	112.0	115.4	112.0	116.1	1,295	113.86	2.44%
1998-11-03	0	0.164	0.162	-	0.162	0.164	500,000	81,600	0.1632	112.7	111.3	-	111.3	112.7	728	112.14	2.50%
1998-11-02	0	0.160	0.160	0.164	0.160	0.164	692,000	112,120	0.1620	109.9	109.9	112.7	109.9	112.7	1,007	111.33	-0.62%
1998-10-30	0	0.161	-	0.164	0.158	0.161	600,000	95,400	0.1590	110.6	-	112.7	108.6	110.6	873	109.26	0.63%
1998-10-29	0	0.160	-	0.164	-	-	0	0	-	109.9	-	112.7	-	-	0	-	0.00%
1998-10-27	0	0.160	0.150	-	-	-	0	0	-	109.9	103.1	-	-	-	0	-	0.00%
1998-10-26	0	0.160	-	-	-	-	0	0	-	109.9	-	-	-	-	0	-	0.00%
1998-10-23	0	0.160	-	0.160	-	-	0	0	-	109.9	-	109.9	-	-	0	-	0.00%
1998-10-22	0	0.160	-	0.160	-	-	0	0	-	109.9	-	109.9	-	-	0	-	0.00%
1998-10-21	0	0.160	-	0.160	0.160	0.160	200,000	32,000	0.1600	109.9	-	109.9	109.9	109.9	291	109.94	1.27%
1998-10-20	0	0.158	-	-	0.158	0.158	100,000	15,800	0.1580	108.6	-	-	108.6	108.6	146	108.57	0.00%
1998-10-19	0	0.158	-	-	0.158	0.160	130,000	20,700	0.1592	108.6	-	-	108.6	109.9	189	109.41	-1.25%
1998-10-16	0	0.160	0.150	0.165	0.160	0.161	70,000	11,250	0.1607	109.9	103.1	113.4	109.9	110.6	102	110.43	6.67%
1998-10-15	0	0.150	0.150	-	0.150	0.150	100,000	15,000	0.1500	103.1	103.1	-	103.1	103.1	146	103.07	0.00%
1998-10-14	0	0.150	0.150	0.152	-	-	0	0	-	103.1	103.1	104.4	-	-	0	-	0.00%
1998-10-13	0	0.150	-	0.150	-	-	50,000	7,500	0.1500	103.1	-	103.1	-	-	73	103.07	0.00%
1998-10-12	0	0.150	-	0.150	0.150	0.153	440,000	66,420	0.1510	103.1	-	103.1	103.1	105.1	640	103.73	0.00%
1998-10-09	0	0.150	-	0.150	-	-	0	0	-	103.1	-	103.1	-	-	0	-	0.00%
1998-10-08	0	0.150	-	0.150	-	-	0	0	-	103.1	-	103.1	-	-	0	-	0.00%
1998-10-07	0	0.150	-	0.150	0.150	0.150	200,000	30,000	0.1500	103.1	-	103.1	103.1	103.1	291	103.07	-5.06%
1998-10-05	0	0.158	-	0.158	-	-	0	0	-	108.6	-	108.6	-	-	0	-	-1.25%
1998-09-30	0	0.160	-	0.160	-	-	0	0	-	109.9	-	109.9	-	-	0	-	-0.62%
1998-09-29	0	0.161	-	0.162	-	-	0	0	-	110.6	-	111.3	-	-	0	-	0.00%
1998-09-28	0	0.161	-	0.161	0.161	0.161	100,000	16,100	0.1610	110.6	-	110.6	110.6	110.6	146	110.63	0.63%
1998-09-25	0	0.160	-	0.160	0.159	0.160	150,000	23,886	0.1592	109.9	-	109.9	109.3	109.9	218	109.42	0.63%
1998-09-24	0	0.159	-	0.160	-	-	0	0	-	109.3	-	109.9	-	-	0	-	0.00%
1998-09-23	0	0.159	-	0.159	-	-	0	0	-	109.3	-	109.3	-	-	0	-	0.00%
1998-09-22	0	0.159	-	0.160	-	-	0	0	-	109.3	-	109.9	-	-	0	-	0.00%
1998-09-21	0	0.159	-	0.159	-	-	0	0	-	109.3	-	109.3	-	-	0	-	-0.63%
1998-09-18	0	0.160	0.160	0.164	0.140	0.160	930,000	142,400	0.1531	109.9	109.9	112.7	96.20	109.9	1,353	105.21	19.40%
1998-09-17	0	0.134	0.130	-	0.120	0.134	120,000	15,550	0.1296	92.08	89.33	-	82.46	92.08	175	89.042	11.67%
1998-09-16	0	0.120	0.118	-	0.120	0.120	100,000	12,000	0.1200	82.46	81.08	-	82.46	82.46	146	82.457	2.56%
1998-09-15	0	0.117	0.116	0.120	0.113	0.117	200,000	23,000	0.1150	80.40	79.71	82.46	77.65	80.40	291	79.022	4.46%
1998-09-14	0	0.112	0.108	0.112	0.112	0.112	101,200	11,296	0.1116	76.96	74.21	76.96	76.96	76.96	147	76.699	0.00%
1998-09-11	0	0.112	0.108	-	-	-	0	0	-	76.96	74.21	-	-	-	0	-	0.00%
1998-09-10	0	0.112	0.109	-	-	-	0	0	-	76.96	74.90	-	-	-	0	-	0.00%
1998-09-09	0	0.112	0.108	0.112	0.112	0.112	100,000	11,200	0.1120	76.96	74.21	76.96	76.96	76.96	146	76.960	3.70%
1998-09-08	0	0.108	0.108	-	-	-	0	0	-	74.21	74.21	-	-	-	0	-	2.86%
1998-09-07	0	0.105	0.105	-	-	-	0	0	-	72.15	72.15	-	-	-	0	-	2.94%
1998-09-04	0	0.102	0.102	-	-	-	0	0	-	70.09	70.09	-	-	-	0	-	2.00%
1998-09-03	0	0.100	-	-	-	-	0	0	-	68.71	-	-	-	-	0	-	0.00%
1998-09-02	0	0.100	0.100	-	-	-	0	0	-	68.71	68.71	-	-	-	0	-	0.00%
1998-09-01	0	0.100	0.100	-	-	-	0	0	-	68.71	68.71	-	-	-	0	-	0.00%
1998-08-31	0	0.100	-	-	-	-	0	0	-	68.71	-	-	-	-	0	-	0.00%
1998-08-28	0	0.100	0.098	-	-	-	52,000	5,148	0.0990	68.71	67.34	-	-	-	76	68.027	0.00%
1998-08-27	0	0.100	0.098	-	0.100	0.100	120,000	12,000	0.1000	68.71	67.34	-	68.71	68.71	175	68.714	0.00%
1998-08-26	0	0.100	-	-	-	-	0	0	-	68.71	-	-	-	-	0	-	0.00%
1998-08-25	0	0.100	0.095	-	0.100	0.100	200,000	20,000	0.1000	68.71	65.28	-	68.71	68.71	291	68.714	5.26%
1998-08-24	0	0.095	0.095	-	-	-	0	0	-	65.28	65.28	-	-	-	0	-	2.15%
1998-08-21	0	0.093	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
1998-08-20	0	0.093	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
1998-08-19	0	0.093	-	-	-	-	0	0	-	63.90	-	-	-	-	0	-	0.00%
1998-08-18	0	0.093	0.093	-	-	-	0	0	-	63.90	63.90	-	-	-	0	-	0.00%
1998-08-14	0	0.093	0.093	-	-	-	0	0	-	63.90	63.90	-	-	-	0	-	0.00%
1998-08-13	0	0.093	0.093	-	-	-	0	0	-	63.90	63.90	-	-	-	0	-	0.00%
1998-08-12	0	0.093	0.093	-	-	-	0	0	-	63.90	63.90	-	-	-	0	-	0.00%
1998-08-11	0	0.093	0.093	-	0.093	0.093	36,000	3,348	0.0930	63.90	63.90	-	63.90	63.90	52	63.904	-3.12%
1998-08-10	0	0.096	-	0.100	-	-	0	0	-	65.97	-	68.71	-	-	0	-	0.00%
1998-08-07	0	0.096	0.092	-	0.096	0.096	50,000	4,800	0.0960	65.97	63.22	-	65.97	65.97	73	65.966	0.00%
1998-08-06	0	0.096	0.090	-	-	-	0	0	-	65.97	61.84	-	-	-	0	-	0.00%
1998-08-05	0	0.096	0.090	-	-	-	0	0	-	65.97	61.84	-	-	-	0	-	0.00%
1998-08-04	0	0.096	0.096	-	-	-	0	0	-	65.97	65.97	-	-	-	0	-	4.35%
1998-08-03	0	0.092	0.092	-	-	-	80,000	7,530	0.0941	63.22	63.22	-	-	-	116	64.677	5.75%
1998-07-31	0	0.087	0.087	-	-	-	0	0	-	59.78	59.78	-	-	-	0	-	0.00%
1998-07-30	0	0.087	0.085	-	0.087	0.087	20,000	1,740	0.0870	59.78	58.41	-	59.78	59.78	29	59.781	2.35%
1998-07-29	0	0.085	0.085	-	0.085	0.085	10,000	850	0.0850	58.41	58.41	-	58.41	58.41	15	58.407	-5.56%
1998-07-28	0	0.090	-	-	0.090	0.091	300,000	27,064	0.0902	61.84	-	-	61.84	62.53	437	61.990	-5.26%
1998-07-27	0	0.095	-	-	-	-	0	0	-	65.28	-	-	-	-	0	-	0.00%
1998-07-24	0	0.095	-	-	-	-	0	0	-	65.28	-	-	-	-	0	-	0.00%
1998-07-23	0	0.095	0.091	0.095	0.095	0.095	50,000	4,750	0.0950	65.28	62.53	65.28	65.28	65.28	73	65.279	0.00%
1998-07-22	0	0.095	0.091	-	-	-	0	0	-	65.28	62.53	-	-	-	0	-	0.00%
1998-07-21	0	0.095	0.095	-	-	-	0	0	-	65.28	65.28	-	-	-	0	-	0.00%
1998-07-20	0	0.095	0.095	-	0.095	0.095	14,000	1,330	0.0950	65.28	65.28	-	65.28	65.28	20	65.279	0.00%
1998-07-17	0	0.095	-	-	-	-	0	0	-	65.28	-	-	-	-	0	-	0.00%
1998-07-16	0	0.095	-	0.095	0.095	0.095	150,000	14,250	0.0950	65.28	-	65.28	65.28	65.28	218	65.279	-11.21%
1998-07-15	0	0.107	-	0.107	-	-	0	0	-	73.52	-	73.52	-	-	0	-	0.00%
1998-07-14	0	0.107	0.100	0.107	0.100	0.107	346,000	34,732	0.1004	73.52	68.71	73.52	68.71	73.52	504	68.977	0.00%
1998-07-13	0	0.107	-	-	-	-	0	0	-	73.52	-	-	-	-	0	-	0.00%
1998-07-10	0	0.107	0.106	0.107	0.099	0.110	1,252,000	134,158	0.1072	73.52	72.84	73.52	68.03	75.59	1,822	73.631	0.00%
1998-07-09	0	0.107	0.107	0.109	0.105	0.107	180,000	19,140	0.1063	73.52	73.52	74.90	72.15	73.52	262	73.066	0.94%
1998-07-08	0	0.106	0.106	-	0.103	0.103	164,000	16,892	0.1030	72.84	72.84	-	70.78	70.78	239	70.776	2.91%
1998-07-07	0	0.103	0.103	-	0.098	0.100	50,000	4,940	0.0988	70.78	70.78	-	67.34	68.71	73	67.890	5.10%
1998-07-06	0	0.098	0.098	-	0.098	0.101	112,000	11,222	0.1002	67.34	67.34	-	67.34	69.40	163	68.849	2.08%
1998-07-03	0	0.096	0.096	-	0.096	0.096	200,000	19,200	0.0960	65.97	65.97	-	65.97	65.97	291	65.966	2.13%
1998-07-02	0	0.094	0.094	-	0.094	0.094	84,000	7,896	0.0940	64.59	64.59	-	64.59	64.59	122	64.591	1.08%
1998-06-30	0	0.093	0.093	-	0.093	0.093	100,000	9,300	0.0930	63.90	63.90	-	63.90	63.90	146	63.904	2.20%
1998-06-29	0	0.091	0.090	-	-	-	0	0	-	62.53	61.84	-	-	-	0	-	0.00%
1998-06-26	0	0.091	0.091	-	-	-	0	0	-	62.53	62.53	-	-	-	0	-	0.00%
1998-06-25	0	0.091	0.091	-	0.091	0.097	869,700	82,027	0.0943	62.53	62.53	-	62.53	66.65	1,266	64.809	-7.14%
1998-06-24	0	0.098	-	0.099	0.098	0.106	620,000	62,880	0.1014	67.34	-	68.03	67.34	72.84	902	69.690	-2.00%
1998-06-23	0	0.100	0.100	-	0.100	0.100	40,000	4,000	0.1000	68.71	68.71	-	68.71	68.71	58	68.714	-2.91%
1998-06-22	0	0.103	0.102	-	0.103	0.103	50,000	5,150	0.1030	70.78	70.09	-	70.78	70.78	73	70.776	-3.74%
1998-06-19	0	0.107	-	-	0.107	0.107	50,000	5,350	0.1070	73.52	-	-	73.52	73.52	73	73.524	0.00%
1998-06-18	0	0.107	0.105	0.109	0.103	0.107	260,000	27,620	0.1062	73.52	72.15	74.90	70.78	73.52	378	72.996	0.16%
1998-06-17	0	0.141	0.141	0.150	0.141	0.150	366,000	54,460	0.1488	73.41	73.41	78.10	73.41	78.10	703	77.470	-6.00%
1998-06-16	0	0.150	-	0.150	0.150	0.152	710,000	106,620	0.1502	78.10	-	78.10	78.10	79.14	1,364	78.184	0.00%
1998-06-15	0	0.150	-	0.150	-	-	0	0	-	78.10	-	78.10	-	-	0	-	0.00%
1998-06-12	0	0.150	-	0.160	0.150	0.150	100,000	15,000	0.1500	78.10	-	83.30	78.10	78.10	192	78.096	-6.25%
1998-06-11	0	0.160	-	0.160	0.160	0.160	162,000	25,920	0.1600	83.30	-	83.30	83.30	83.30	311	83.302	0.00%
1998-06-10	0	0.160	-	0.160	-	-	0	0	-	83.30	-	83.30	-	-	0	-	0.00%
1998-06-09	0	0.160	-	0.160	-	-	0	0	-	83.30	-	83.30	-	-	0	-	0.00%
1998-06-08	0	0.160	-	0.160	-	-	0	0	-	83.30	-	83.30	-	-	0	-	-2.44%
1998-06-05	0	0.164	-	0.164	-	-	0	0	-	85.38	-	85.38	-	-	0	-	-0.61%
1998-06-04	0	0.165	-	0.165	0.149	0.170	220,000	34,150	0.1552	85.91	-	85.91	77.57	88.51	423	80.817	-4.62%
1998-06-03	0	0.173	-	0.173	0.174	0.174	32,000	5,568	0.1740	90.07	-	90.07	90.59	90.59	61	90.591	1.76%
1998-06-02	0	0.170	-	0.170	-	-	0	0	-	88.51	-	88.51	-	-	0	-	-9.09%
1998-06-01	0	0.187	-	0.187	0.188	0.192	30,000	5,736	0.1912	97.36	-	97.36	97.88	99.96	58	99.546	-6.50%
1998-05-29	0	0.200	-	0.200	0.163	0.280	1,062,000	193,170	0.1819	104.1	-	104.1	84.86	145.8	2,040	94.700	-35.48%
1998-05-28	1	0.310	-	-	-	-	0	0	-	161.4	-	-	-	-	0	-	0.00%
1998-05-27	0	0.310	-	0.330	-	-	0	0	-	161.4	-	171.8	-	-	0	-	0.00%
1998-05-26	0	0.310	-	0.330	-	-	0	0	-	161.4	-	171.8	-	-	0	-	0.00%
1998-05-25	0	0.310	0.310	0.320	0.310	0.310	142,000	44,020	0.3100	161.4	161.4	166.6	161.4	161.4	273	161.40	0.00%
1998-05-22	0	0.310	0.300	0.320	-	-	0	0	-	161.4	156.2	166.6	-	-	0	-	0.00%
1998-05-21	0	0.310	0.295	0.310	-	-	0	0	-	161.4	153.6	161.4	-	-	0	-	0.00%
1998-05-20	0	0.310	0.310	0.330	-	-	0	0	-	161.4	161.4	171.8	-	-	0	-	3.33%
1998-05-19	0	0.300	0.300	-	-	-	0	0	-	156.2	156.2	-	-	-	0	-	0.00%
1998-05-18	0	0.300	0.300	-	-	-	0	0	-	156.2	156.2	-	-	-	0	-	0.00%
1998-05-15	0	0.300	0.290	0.310	0.290	0.310	250,000	75,240	0.3010	156.2	151.0	161.4	151.0	161.4	480	156.69	-3.23%
1998-05-14	0	0.310	0.310	0.330	0.280	0.310	160,000	46,600	0.2913	161.4	161.4	171.8	145.8	161.4	307	151.64	6.90%
1998-05-13	0	0.290	0.290	-	0.290	0.300	470,000	137,980	0.2936	151.0	151.0	-	151.0	156.2	903	152.85	-6.45%
1998-05-12	0	0.310	0.310	0.320	0.310	0.350	312,000	102,720	0.3292	161.4	161.4	166.6	161.4	182.2	599	171.41	-6.06%
1998-05-11	0	0.330	0.300	0.330	0.330	0.330	50,000	16,500	0.3300	171.8	156.2	171.8	171.8	171.8	96	171.81	6.45%
1998-05-08	0	0.310	0.310	0.330	0.300	0.320	234,000	73,560	0.3144	161.4	161.4	171.8	156.2	166.6	449	163.67	-12.68%
1998-05-07	0	0.355	-	0.360	0.355	0.355	60,000	21,300	0.3550	184.8	-	187.4	184.8	184.8	115	184.83	-6.58%
1998-05-06	0	0.380	-	0.380	-	-	0	0	-	197.8	-	197.8	-	-	0	-	-1.30%
1998-05-05	0	0.385	-	0.385	-	-	0	0	-	200.4	-	200.4	-	-	0	-	-2.53%
1998-05-04	0	0.395	-	0.395	-	-	0	0	-	205.7	-	205.7	-	-	0	-	0.00%
1998-05-01	0	0.395	0.380	0.395	0.400	0.400	10,000	4,000	0.4000	205.7	197.8	205.7	208.3	208.3	19	208.25	3.95%
1998-04-30	0	0.380	0.380	0.405	0.370	0.380	282,000	106,640	0.3782	197.8	197.8	210.9	192.6	197.8	542	196.88	2.70%
1998-04-29	0	0.370	0.370	0.400	0.370	0.380	190,000	71,600	0.3768	192.6	192.6	208.3	192.6	197.8	365	196.20	-7.50%
1998-04-28	0	0.400	-	0.420	-	-	0	0	-	208.3	-	218.7	-	-	0	-	0.00%
1998-04-27	0	0.400	-	0.400	-	-	0	0	-	208.3	-	208.3	-	-	0	-	0.00%
1998-04-24	0	0.400	0.385	0.415	0.400	0.400	50,000	20,000	0.4000	208.3	200.4	216.1	208.3	208.3	96	208.25	-6.98%
1998-04-23	0	0.430	-	0.430	-	-	0	0	-	223.9	-	223.9	-	-	0	-	0.00%
1998-04-22	0	0.430	0.390	0.430	0.380	0.430	456,000	179,780	0.3943	223.9	203.0	223.9	197.8	223.9	876	205.26	2.38%
1998-04-21	0	0.420	0.410	0.435	0.420	0.430	220,000	93,100	0.4232	218.7	213.5	226.5	218.7	223.9	423	220.32	-4.55%
1998-04-20	0	0.440	0.440	0.450	0.420	0.445	264,000	116,010	0.4394	229.1	229.1	234.3	218.7	231.7	507	228.78	4.76%
1998-04-17	0	0.420	-	0.435	0.420	0.420	50,000	21,000	0.4200	218.7	-	226.5	218.7	218.7	96	218.67	-3.45%
1998-04-16	0	0.435	0.420	0.435	0.415	0.455	362,000	150,910	0.4169	226.5	218.7	226.5	216.1	236.9	695	217.04	4.82%
1998-04-15	0	0.415	0.405	0.420	0.415	0.415	20,000	8,300	0.4150	216.1	210.9	218.7	216.1	216.1	38	216.06	0.00%
1998-04-14	0	0.415	0.410	0.435	-	-	0	0	-	216.1	213.5	226.5	-	-	0	-	0.00%
1998-04-09	0	0.415	0.415	0.445	-	-	0	0	-	216.1	216.1	231.7	-	-	0	-	1.22%
1998-04-08	0	0.410	0.410	0.440	0.405	0.405	160,000	64,800	0.4050	213.5	213.5	229.1	210.9	210.9	307	210.86	0.00%
1998-04-07	0	0.410	0.410	0.430	0.410	0.420	310,000	128,500	0.4145	213.5	213.5	223.9	213.5	218.7	595	215.81	7.89%
1998-04-03	0	0.380	0.380	0.450	0.380	0.450	18,100	7,173	0.3963	197.8	197.8	234.3	197.8	234.3	35	206.33	-19.15%
1998-04-02	0	0.470	-	0.470	-	-	0	0	-	244.7	-	244.7	-	-	0	-	0.00%
1998-04-01	0	0.470	-	0.490	-	-	0	0	-	244.7	-	255.1	-	-	0	-	0.00%
1998-03-31	0	0.470	0.470	0.495	0.470	0.475	188,000	88,610	0.4713	244.7	244.7	257.7	244.7	247.3	361	245.39	-2.08%
1998-03-30	0	0.480	0.480	0.490	0.480	0.520	1,626,000	818,640	0.5035	249.9	249.9	255.1	249.9	270.7	3,123	262.12	2.13%
1998-03-27	0	0.470	0.470	0.480	0.470	0.490	1,458,000	697,570	0.4784	244.7	244.7	249.9	244.7	255.1	2,800	249.10	-4.08%
1998-03-26	0	0.490	0.490	0.495	0.485	0.510	1,460,000	727,440	0.4982	255.1	255.1	257.7	252.5	265.5	2,804	259.41	4.26%
1998-03-25	0	0.470	0.470	0.480	0.440	0.530	3,854,000	1,854,070	0.4811	244.7	244.7	249.9	229.1	275.9	7,402	250.47	10.59%
1998-03-24	0	0.425	0.415	0.425	0.375	0.425	2,074,000	816,520	0.3937	221.3	216.1	221.3	195.2	221.3	3,984	204.97	16.44%
1998-03-23	0	0.365	0.365	0.375	0.365	0.385	2,090,000	772,950	0.3698	190.0	190.0	195.2	190.0	200.4	4,014	192.55	-6.41%
1998-03-20	0	0.390	0.375	0.410	0.390	0.420	150,000	61,600	0.4107	203.0	195.2	213.5	203.0	218.7	288	213.81	-4.88%
1998-03-19	0	0.410	0.410	0.420	0.355	0.430	1,678,000	655,100	0.3904	213.5	213.5	218.7	184.8	223.9	3,223	203.26	5.13%
1998-03-18	0	0.390	0.370	0.390	0.360	0.400	770,000	295,100	0.3832	203.0	192.6	203.0	187.4	208.3	1,479	199.53	-2.50%
1998-03-17	0	0.400	0.400	0.420	0.400	0.425	672,001	273,350	0.4068	208.3	208.3	218.7	208.3	221.3	1,291	211.78	-5.88%
1998-03-16	0	0.425	0.425	0.430	0.400	0.430	408,000	171,610	0.4206	221.3	221.3	223.9	208.3	223.9	784	218.99	-3.41%
1998-03-13	0	0.440	0.430	0.440	0.430	0.440	80,000	34,800	0.4350	229.1	223.9	229.1	223.9	229.1	154	226.48	2.33%
1998-03-12	0	0.430	0.420	0.430	0.420	0.455	950,000	413,800	0.4356	223.9	218.7	223.9	218.7	236.9	1,825	226.78	-5.49%
1998-03-11	0	0.455	0.455	0.470	0.445	0.480	354,000	160,910	0.4545	236.9	236.9	244.7	231.7	249.9	680	236.65	3.41%
1998-03-10	0	0.440	0.440	0.445	0.440	0.490	1,100,000	519,320	0.4721	229.1	229.1	231.7	229.1	255.1	2,113	245.80	-10.20%
1998-03-09	0	0.490	0.490	0.500	0.450	0.500	1,082,000	509,370	0.4708	255.1	255.1	260.3	234.3	260.3	2,078	245.10	0.00%
1998-03-06	0	0.490	0.490	0.520	0.480	0.490	212,000	103,580	0.4886	255.1	255.1	270.7	249.9	255.1	407	254.38	2.08%
1998-03-05	0	0.480	0.480	0.520	0.480	0.550	878,000	447,760	0.5100	249.9	249.9	270.7	249.9	286.4	1,686	265.51	-15.79%
1998-03-04	0	0.570	0.550	0.570	0.500	0.570	610,000	333,180	0.5462	296.8	286.4	296.8	260.3	296.8	1,172	284.37	-1.72%
1998-03-03	0	0.580	0.570	0.600	0.580	0.580	228,000	132,240	0.5800	302.0	296.8	312.4	302.0	302.0	438	301.97	0.00%
1998-03-02	0	0.580	0.500	0.600	0.580	0.600	684,000	407,900	0.5963	302.0	260.3	312.4	302.0	312.4	1,314	310.48	-3.33%
1998-02-27	0	0.600	0.600	0.610	0.600	0.650	706,000	437,960	0.6203	312.4	312.4	317.6	312.4	338.4	1,356	322.97	-4.76%
1998-02-26	0	0.630	0.620	0.640	0.620	0.640	684,000	430,260	0.6290	328.0	322.8	333.2	322.8	333.2	1,314	327.50	0.00%
1998-02-25	0	0.630	0.630	0.640	0.620	0.630	442,000	276,640	0.6259	328.0	328.0	333.2	322.8	328.0	849	325.86	1.61%
1998-02-24	0	0.620	0.610	0.630	0.600	0.620	832,000	506,920	0.6093	322.8	317.6	328.0	312.4	322.8	1,598	317.21	0.00%
1998-02-23	0	0.620	0.620	0.630	0.620	0.660	1,340,000	853,900	0.6372	322.8	322.8	328.0	322.8	343.6	2,574	331.77	-1.59%
1998-02-20	0	0.630	0.620	0.630	0.600	0.630	1,136,000	689,180	0.6067	328.0	322.8	328.0	312.4	328.0	2,182	315.86	3.28%
1998-02-19	0	0.610	0.600	0.610	0.610	0.690	1,626,000	1,067,740	0.6567	317.6	312.4	317.6	317.6	359.2	3,123	341.89	-8.96%
1998-02-18	0	0.670	0.660	0.670	0.640	0.720	1,814,000	1,223,440	0.6744	348.8	343.6	348.8	333.2	374.9	3,484	351.14	-1.47%
1998-02-17	0	0.680	0.680	0.700	0.620	0.780	4,156,000	2,895,000	0.6966	354.0	354.0	364.4	322.8	406.1	7,983	362.67	15.25%
1998-02-16	0	0.590	0.590	0.630	0.570	0.750	2,868,000	1,872,600	0.6529	307.2	307.2	328.0	296.8	390.5	5,509	339.94	-25.32%
1998-02-13	0	0.790	0.770	0.790	0.760	1.380	11,200,000	11,307,240	1.0096	411.3	400.9	411.3	395.7	718.5	21,512	525.62	-1.25%
1998-02-12	1	0.800	-	-	-	-	0	0	-	416.5	-	-	-	-	0	-	0.00%
1998-02-11	1	0.800	-	-	-	-	0	0	-	416.5	-	-	-	-	0	-	0.00%
1998-02-10	1	0.800	-	-	-	-	0	0	-	416.5	-	-	-	-	0	-	0.00%
1998-02-09	1	0.800	0.800	0.820	0.650	0.840	1,322,000	1,014,520	0.7674	416.5	416.5	426.9	338.4	437.3	2,539	399.54	29.03%
1998-02-06	0	0.620	0.600	0.620	0.570	0.860	1,129,000	779,560	0.6905	322.8	312.4	322.8	296.8	447.7	2,168	359.49	-30.34%
1998-02-05	0	0.890	-	0.890	1.000	1.000	4,000	4,000	1.0000	463.4	-	463.4	520.6	520.6	8	520.64	-9.18%
1998-02-04	0	0.980	-	0.990	-	-	0	0	-	510.2	-	515.4	-	-	0	-	0.00%
1998-02-03	0	0.980	-	-	-	-	0	0	-	510.2	-	-	-	-	0	-	0.00%
1998-02-02	1	0.980	-	-	-	-	0	0	-	510.2	-	-	-	-	0	-	0.00%
1998-01-27	1	0.980	-	-	-	-	0	0	-	510.2	-	-	-	-	0	-	0.00%
1998-01-26	1	0.980	-	-	-	-	0	0	-	510.2	-	-	-	-	0	-	0.00%
1998-01-23	0	0.980	-	0.980	-	-	0	0	-	510.2	-	510.2	-	-	0	-	-2.00%
1998-01-22	0	1.000	-	1.000	1.100	1.100	12,000	13,200	1.1000	520.6	-	520.6	572.7	572.7	23	572.70	-9.09%
1998-01-21	0	1.100	-	1.100	-	-	0	0	-	572.7	-	572.7	-	-	0	-	0.00%
1998-01-20	0	1.100	1.150	1.160	1.030	1.250	1,270,000	1,459,980	1.1496	572.7	598.7	603.9	536.3	650.8	2,439	598.52	4.76%
1998-01-19	0	1.050	-	1.050	0.960	1.050	2,822,000	2,760,320	0.9781	546.7	-	546.7	499.8	546.7	5,420	509.26	-3.67%
1998-01-16	0	1.090	-	1.090	1.050	1.400	600,000	678,000	1.1300	567.5	-	567.5	546.7	728.9	1,152	588.32	-21.01%
1998-01-15	0	1.380	-	1.380	-	-	0	0	-	718.5	-	718.5	-	-	0	-	-5.48%
1998-01-14	0	1.460	-	1.480	-	-	0	0	-	760.1	-	770.5	-	-	0	-	0.00%
1998-01-13	0	1.460	-	1.460	-	-	0	0	-	760.1	-	760.1	-	-	0	-	-2.67%
1998-01-12	0	1.500	-	-	-	-	0	0	-	781.0	-	-	-	-	0	-	0.00%
1998-01-09	0	1.500	-	1.500	-	-	0	0	-	781.0	-	781.0	-	-	0	-	-0.66%
1998-01-08	0	1.510	-	1.510	-	-	0	0	-	786.2	-	786.2	-	-	0	-	0.00%
1998-01-07	0	1.510	-	1.510	-	-	0	0	-	786.2	-	786.2	-	-	0	-	-2.58%
1998-01-06	0	1.550	-	1.550	-	-	0	0	-	807.0	-	807.0	-	-	0	-	-3.13%
1998-01-05	0	1.600	-	-	-	-	0	0	-	833.0	-	-	-	-	0	-	0.00%
1998-01-02	0	1.600	-	1.600	-	-	0	0	-	833.0	-	833.0	-	-	0	-	-0.62%
1997-12-31	0	1.610	-	1.620	1.570	1.620	300,000	477,200	1.5907	838.2	-	843.4	817.4	843.4	576	828.16	2.55%
1997-12-30	0	1.570	-	1.570	-	-	0	0	-	817.4	-	817.4	-	-	0	-	0.00%
1997-12-29	0	1.570	-	-	-	-	0	0	-	817.4	-	-	-	-	0	-	0.00%
1997-12-24	0	1.570	-	1.580	-	-	0	0	-	817.4	-	822.6	-	-	0	-	0.00%
1997-12-23	0	1.570	-	-	-	-	0	0	-	817.4	-	-	-	-	0	-	0.00%
1997-12-22	0	1.570	-	1.570	1.630	1.630	20,000	32,600	1.6300	817.4	-	817.4	848.6	848.6	38	848.64	-0.63%
1997-12-19	0	1.580	-	1.580	-	-	0	0	-	822.6	-	822.6	-	-	0	-	-0.63%
1997-12-18	0	1.590	-	1.590	1.620	1.620	4,000	6,480	1.6200	827.8	-	827.8	843.4	843.4	8	843.43	-2.45%
1997-12-17	0	1.630	-	1.630	1.590	1.630	50,000	81,040	1.6208	848.6	-	848.6	827.8	848.6	96	843.85	7.24%
1997-12-16	0	1.520	-	1.520	1.520	1.570	94,000	144,660	1.5389	791.4	-	791.4	791.4	817.4	181	801.23	3.40%
1997-12-15	0	1.470	1.400	-	1.400	1.500	620,000	873,500	1.4089	765.3	728.9	-	728.9	781.0	1,191	733.51	5.00%
1997-12-12	0	1.400	1.360	1.400	1.400	1.500	708,000	992,200	1.4014	728.9	708.1	728.9	728.9	781.0	1,360	729.63	-6.67%
1997-12-11	0	1.500	-	1.500	1.500	1.600	280,000	422,000	1.5071	781.0	-	781.0	781.0	833.0	538	784.67	-6.25%
1997-12-10	0	1.600	-	1.600	1.590	1.600	50,000	79,800	1.5960	833.0	-	833.0	827.8	833.0	96	830.94	-3.03%
1997-12-09	0	1.650	-	1.650	1.650	1.650	30,000	49,500	1.6500	859.1	-	859.1	859.1	859.1	58	859.05	0.00%
1997-12-08	0	1.650	-	1.650	1.650	1.650	100,000	165,000	1.6500	859.1	-	859.1	859.1	859.1	192	859.05	-1.79%
1997-12-05	0	1.680	-	1.680	-	-	90,000	150,300	1.6700	874.7	-	874.7	-	-	173	869.46	-1.18%
1997-12-04	0	1.700	-	1.700	1.500	1.700	140,000	214,000	1.5286	885.1	-	885.1	781.0	885.1	269	795.83	0.00%
1997-12-03	0	1.700	-	1.700	-	-	0	0	-	885.1	-	885.1	-	-	0	-	0.00%
1997-12-02	0	1.700	-	1.700	1.680	1.700	128,000	216,320	1.6900	885.1	-	885.1	874.7	885.1	246	879.88	0.00%
1997-12-01	0	1.700	-	1.700	1.600	1.700	104,000	171,300	1.6471	885.1	-	885.1	833.0	885.1	200	857.55	0.00%
1997-11-28	0	1.700	-	1.700	1.680	1.780	272,000	461,560	1.6969	885.1	-	885.1	874.7	926.7	522	883.48	-4.49%
1997-11-27	0	1.780	-	1.780	-	-	0	0	-	926.7	-	926.7	-	-	0	-	-0.56%
1997-11-26	0	1.790	-	1.790	-	-	0	0	-	931.9	-	931.9	-	-	0	-	-0.56%
1997-11-25	0	1.800	-	1.800	-	-	0	0	-	937.1	-	937.1	-	-	0	-	0.00%
1997-11-24	0	1.800	-	1.800	-	-	0	0	-	937.1	-	937.1	-	-	0	-	-1.10%
1997-11-21	0	1.820	-	1.830	1.790	1.830	132,000	238,980	1.8105	947.6	-	952.8	931.9	952.8	254	942.59	1.68%
1997-11-20	0	1.790	-	1.790	-	-	0	0	-	931.9	-	931.9	-	-	0	-	-0.56%
1997-11-19	0	1.800	-	1.800	1.800	1.800	20,000	36,000	1.8000	937.1	-	937.1	937.1	937.1	38	937.15	0.00%
1997-11-18	0	1.800	-	1.800	1.800	1.800	30,000	54,000	1.8000	937.1	-	937.1	937.1	937.1	58	937.15	0.00%
1997-11-17	0	1.800	-	1.800	1.800	1.800	30,000	54,000	1.8000	937.1	-	937.1	937.1	937.1	58	937.15	0.00%
1997-11-14	0	1.800	-	1.800	1.810	1.810	60,000	108,600	1.8100	937.1	-	937.1	942.4	942.4	115	942.35	0.00%
1997-11-13	0	1.800	-	1.800	1.740	1.800	76,000	133,800	1.7605	937.1	-	937.1	905.9	937.1	146	916.60	3.45%
1997-11-12	0	1.740	-	1.750	1.720	1.750	120,000	208,800	1.7400	905.9	-	911.1	895.5	911.1	230	905.91	-3.33%
1997-11-11	0	1.800	1.800	-	1.790	1.800	524,000	943,100	1.7998	937.1	937.1	-	931.9	937.1	1,006	937.05	2.86%
1997-11-10	0	1.750	-	1.790	1.750	1.800	56,000	99,300	1.7732	911.1	-	931.9	911.1	937.1	108	923.20	-2.78%
1997-11-07	0	1.800	1.800	-	1.750	1.760	38,000	66,700	1.7553	937.1	937.1	-	911.1	916.3	73	913.86	2.86%
1997-11-06	0	1.750	1.700	1.770	1.750	1.800	166,000	291,000	1.7530	911.1	885.1	921.5	911.1	937.1	319	912.68	-2.78%
1997-11-05	0	1.800	1.750	1.800	1.700	1.800	398,000	697,500	1.7525	937.1	911.1	937.1	885.1	937.1	764	912.42	3.45%
1997-11-04	0	1.740	-	1.740	1.750	1.750	220,000	385,000	1.7500	905.9	-	905.9	911.1	911.1	423	911.12	-2.25%
1997-11-03	0	1.780	-	1.500	1.500	1.900	80,000	132,000	1.6500	926.7	-	781.0	781.0	989.2	154	859.05	-6.32%
1997-10-31	0	1.900	-	1.900	1.990	2.000	30,000	59,900	1.9967	989.2	-	989.2	1,036	1,041	58	1,039.5	0.00%
1997-10-30	0	1.900	-	1.900	-	-	0	0	-	989.2	-	989.2	-	-	0	-	-9.52%
1997-10-29	0	2.100	-	2.100	2.100	2.100	10,000	21,000	2.1000	1,093	-	1,093	1,093	1,093	19	1,093.3	0.00%
1997-10-28	0	2.100	-	2.100	-	-	0	0	-	1,093	-	1,093	-	-	0	-	-4.55%
1997-10-27	0	2.200	-	2.200	2.250	2.250	50,000	112,500	2.2500	1,145	-	1,145	1,171	1,171	96	1,171.4	-3.30%
1997-10-24	0	2.275	-	2.275	-	-	0	0	-	1,184	-	1,184	-	-	0	-	-4.21%
1997-10-23	0	2.375	-	2.375	-	-	0	0	-	1,237	-	1,237	-	-	0	-	-11.21%
1997-10-22	0	2.675	-	2.675	-	-	0	0	-	1,393	-	1,393	-	-	0	-	-5.31%
1997-10-21	0	2.825	-	2.825	2.850	2.850	40,000	114,000	2.8500	1,471	-	1,471	1,484	1,484	77	1,483.8	-4.24%
1997-10-20	0	2.950	-	2.950	2.850	2.950	52,000	150,150	2.8875	1,536	-	1,536	1,484	1,536	100	1,503.3	-0.84%
1997-10-17	0	2.975	-	2.975	2.875	2.975	32,000	93,450	2.9203	1,549	-	1,549	1,497	1,549	61	1,520.4	-0.83%
1997-10-16	0	3.000	-	3.050	2.975	3.000	32,000	95,450	2.9828	1,562	-	1,588	1,549	1,562	61	1,553.0	0.00%
1997-10-15	0	3.000	-	3.000	3.150	3.150	10,000	31,500	3.1500	1,562	-	1,562	1,640	1,640	19	1,640.0	-6.25%
1997-10-14	0	3.200	-	3.200	-	-	0	0	-	1,666	-	1,666	-	-	0	-	0.00%
1997-10-13	0	3.200	-	3.200	3.250	3.250	10,000	32,500	3.2500	1,666	-	1,666	1,692	1,692	19	1,692.1	0.00%
1997-10-09	0	3.200	-	3.200	3.100	3.200	40,000	125,000	3.1250	1,666	-	1,666	1,614	1,666	77	1,627.0	-0.78%
1997-10-08	0	3.225	3.100	3.225	3.100	3.225	92,000	289,200	3.1435	1,679	1,614	1,679	1,614	1,679	177	1,636.6	-0.77%
1997-10-07	0	3.250	-	3.250	3.225	3.250	40,800	131,640	3.2265	1,692	-	1,692	1,679	1,692	78	1,679.8	-2.99%
1997-10-06	0	3.350	3.250	3.350	3.250	3.400	94,000	312,400	3.3234	1,744	1,692	1,744	1,692	1,770	181	1,730.3	0.00%
1997-10-03	0	3.350	3.300	3.350	3.300	3.450	176,000	584,300	3.3199	1,744	1,718	1,744	1,718	1,796	338	1,728.5	0.00%
1997-09-30	0	3.350	3.125	3.350	3.025	3.350	932,000	2,887,100	3.0977	1,744	1,627	1,744	1,575	1,744	1,790	1,612.8	10.74%
1997-09-29	0	3.025	3.000	3.025	3.000	3.050	336,000	1,010,650	3.0079	1,575	1,562	1,575	1,562	1,588	645	1,566.0	-1.63%
1997-09-26	0	3.075	2.900	3.075	2.900	3.150	298,000	907,750	3.0461	1,601	1,510	1,601	1,510	1,640	572	1,585.9	-1.60%
1997-09-25	0	3.125	3.025	3.125	3.000	3.150	668,000	2,069,350	3.0978	1,627	1,575	1,627	1,562	1,640	1,283	1,612.8	4.17%
1997-09-24	0	3.000	2.825	3.000	2.900	3.100	200,000	592,000	2.9600	1,562	1,471	1,562	1,510	1,614	384	1,541.1	0.00%
1997-09-23	0	3.000	2.850	3.000	2.850	3.100	824,000	2,420,950	2.9380	1,562	1,484	1,562	1,484	1,614	1,583	1,529.7	0.00%
1997-09-22	0	3.000	2.800	3.000	2.700	3.200	960,000	2,843,000	2.9615	1,562	1,458	1,562	1,406	1,666	1,844	1,541.8	-6.98%
1997-09-19	0	3.225	3.225	3.250	3.100	3.300	248,000	792,350	3.1950	1,679	1,679	1,692	1,614	1,718	476	1,663.4	4.03%
1997-09-18	0	3.100	-	3.125	3.100	3.300	434,000	1,390,450	3.2038	1,614	-	1,627	1,614	1,718	834	1,668.0	-6.77%
1997-09-16	0	3.325	3.250	3.350	3.250	3.450	380,000	1,269,550	3.3409	1,731	1,692	1,744	1,692	1,796	730	1,739.4	-1.48%
1997-09-15	0	3.375	3.350	3.450	3.350	3.450	220,000	741,500	3.3705	1,757	1,744	1,796	1,744	1,796	423	1,754.8	-2.88%
1997-09-12	0	3.475	3.350	3.475	3.250	3.500	818,000	2,760,350	3.3745	1,809	1,744	1,809	1,692	1,822	1,571	1,756.9	2.96%
1997-09-11	0	3.375	3.450	3.500	3.375	3.500	530,000	1,796,750	3.3901	1,757	1,796	1,822	1,757	1,822	1,018	1,765.0	-2.17%
1997-09-10	0	3.450	3.400	3.500	3.400	3.500	114,000	396,000	3.4737	1,796	1,770	1,822	1,770	1,822	219	1,808.5	-2.13%
1997-09-09	0	3.525	3.500	3.525	3.500	3.600	370,000	1,308,250	3.5358	1,835	1,822	1,835	1,822	1,874	711	1,840.9	-0.70%
1997-09-08	0	3.550	-	3.575	3.450	3.575	400,000	1,413,000	3.5325	1,848	-	1,861	1,796	1,861	768	1,839.2	0.00%
1997-09-05	0	3.550	-	3.550	3.525	3.600	204,000	727,700	3.5672	1,848	-	1,848	1,835	1,874	392	1,857.2	-1.39%
1997-09-04	0	3.600	3.550	3.625	3.350	3.675	686,000	2,432,200	3.5455	1,874	1,848	1,887	1,744	1,913	1,318	1,845.9	-1.37%
1997-09-03	0	3.650	-	3.650	3.350	3.650	140,000	495,500	3.5393	1,900	-	1,900	1,744	1,900	269	1,842.7	1.39%
1997-09-02	0	3.600	-	3.600	3.800	3.800	10,000	38,000	3.8000	1,874	-	1,874	1,978	1,978	19	1,978.4	-2.70%
1997-09-01	0	3.700	-	3.700	3.675	3.850	388,000	1,470,850	3.7909	1,926	-	1,926	1,913	2,004	745	1,973.7	-1.99%
1997-08-29	0	3.775	-	3.800	3.750	3.775	30,000	113,000	3.7667	1,965	-	1,978	1,952	1,965	58	1,961.1	-1.95%
1997-08-28	0	3.850	-	3.850	3.850	3.850	10,000	38,500	3.8500	2,004	-	2,004	2,004	2,004	19	2,004.5	0.79%
1997-08-27	0	3.900	-	3.900	3.800	3.900	84,000	323,400	3.8500	1,989	-	1,989	1,938	1,989	165	1,963.3	0.00%
1997-08-26	0	3.900	3.850	3.900	3.875	4.150	878,000	3,474,450	3.9572	1,989	1,963	1,989	1,976	2,116	1,722	2,018.0	-3.11%
1997-08-25	0	4.025	3.825	4.025	3.800	4.025	1,700,000	6,588,000	3.8753	2,053	1,951	2,053	1,938	2,053	3,334	1,976.2	3.87%
1997-08-22	0	3.875	-	3.775	3.775	3.775	16,000	60,400	3.7750	1,976	-	1,925	1,925	1,925	31	1,925.1	-2.52%
1997-08-21	0	3.975	-	4.000	3.975	4.000	68,000	270,750	3.9816	2,027	-	2,040	2,027	2,040	133	2,030.5	-3.05%
1997-08-20	0	4.100	4.000	4.100	4.000	4.200	76,000	312,000	4.1053	2,091	2,040	2,091	2,040	2,142	149	2,093.5	0.00%
1997-08-19	0	4.100	4.100	-	3.850	4.100	210,000	831,900	3.9614	2,091	2,091	-	1,963	2,091	412	2,020.2	0.00%
1997-08-15	0	4.100	-	4.100	4.100	4.250	232,000	968,200	4.1733	2,091	-	2,091	2,091	2,167	455	2,128.2	-3.53%
1997-08-14	0	4.250	4.225	4.250	4.225	4.350	460,000	1,963,250	4.2679	2,167	2,155	2,167	2,155	2,218	902	2,176.5	-1.16%
1997-08-13	0	4.300	4.250	4.300	4.225	4.400	2,356,000	10,171,600	4.3173	2,193	2,167	2,193	2,155	2,244	4,620	2,201.6	0.58%
1997-08-12	0	4.275	4.225	4.275	4.200	4.275	1,480,000	6,255,100	4.2264	2,180	2,155	2,180	2,142	2,180	2,902	2,155.3	0.59%
1997-08-11	0	4.250	4.225	4.250	4.175	4.250	1,378,000	5,793,050	4.2040	2,167	2,155	2,167	2,129	2,167	2,702	2,143.8	0.59%
1997-08-08	0	4.225	4.225	4.250	4.175	4.400	4,826,000	20,389,100	4.2248	2,155	2,155	2,167	2,129	2,244	9,464	2,154.5	-0.59%
1997-08-07	0	4.250	4.250	4.350	4.000	4.400	14,410,000	58,315,450	4.0469	2,167	2,167	2,218	2,040	2,244	28,257	2,063.7	5.59%
1997-08-06	0	4.025	4.025	4.050	4.000	4.025	1,100,000	4,409,700	4.0088	2,053	2,053	2,065	2,040	2,053	2,157	2,044.3	0.63%
1997-08-05	0	4.000	3.975	4.000	3.950	4.050	598,000	2,389,750	3.9962	2,040	2,027	2,040	2,014	2,065	1,173	2,037.9	0.63%
1997-08-04	0	3.975	3.950	3.975	3.950	4.100	832,000	3,359,650	4.0380	2,027	2,014	2,027	2,014	2,091	1,632	2,059.2	-1.85%
1997-08-01	0	4.050	4.050	4.075	3.875	4.100	2,706,800	10,935,870	4.0401	2,065	2,065	2,078	1,976	2,091	5,308	2,060.3	5.88%
1997-07-31	0	3.825	3.825	3.850	3.700	3.850	1,638,000	6,190,550	3.7793	1,951	1,951	1,963	1,887	1,963	3,212	1,927.3	2.00%
1997-07-30	0	3.750	3.750	3.775	3.725	3.825	856,000	3,226,350	3.7691	1,912	1,912	1,925	1,900	1,951	1,679	1,922.1	-1.96%
1997-07-29	0	3.825	3.800	3.850	3.750	3.850	826,000	3,133,250	3.7933	1,951	1,938	1,963	1,912	1,963	1,620	1,934.4	0.66%
1997-07-28	0	3.800	3.750	3.800	3.750	3.900	668,000	2,560,500	3.8331	1,938	1,912	1,938	1,912	1,989	1,310	1,954.7	-2.56%
1997-07-25	0	3.900	3.850	3.900	3.850	4.000	684,000	2,673,700	3.9089	1,989	1,963	1,989	1,963	2,040	1,341	1,993.4	0.00%
1997-07-24	0	3.900	3.875	3.950	3.875	4.000	1,994,000	7,843,900	3.9338	1,989	1,976	2,014	1,976	2,040	3,910	2,006.0	2.63%
1997-07-23	0	3.800	3.800	3.875	3.500	3.900	16,018,000	56,360,900	3.5186	1,938	1,938	1,976	1,785	1,989	31,410	1,794.3	0.00%
1997-07-22	0	3.800	3.750	3.850	3.750	3.825	878,000	3,323,750	3.7856	1,938	1,912	1,963	1,912	1,951	1,722	1,930.5	3.40%
1997-07-21	0	3.675	3.675	3.700	3.650	3.950	1,784,000	6,818,400	3.8220	1,874	1,874	1,887	1,861	2,014	3,498	1,949.0	-0.68%
1997-07-18	0	3.700	3.650	3.700	3.350	3.700	4,166,000	14,820,750	3.5575	1,887	1,861	1,887	1,708	1,887	8,169	1,814.2	12.98%
1997-07-17	0	3.275	3.225	-	3.075	3.300	2,252,000	7,170,100	3.1839	1,670	1,645	-	1,568	1,683	4,416	1,623.6	6.50%
1997-07-16	0	3.075	3.050	3.075	3.000	3.175	916,000	2,838,800	3.0991	1,568	1,555	1,568	1,530	1,619	1,796	1,580.4	0.00%
1997-07-15	0	3.075	3.050	3.075	2.650	3.125	2,900,000	8,470,250	2.9208	1,568	1,555	1,568	1,351	1,594	5,687	1,489.5	10.81%
1997-07-14	0	2.775	2.725	2.850	2.650	2.900	2,452,000	6,862,000	2.7985	1,415	1,390	1,453	1,351	1,479	4,808	1,427.1	-3.48%
1997-07-11	0	2.875	2.875	2.950	2.875	2.950	312,000	907,150	2.9075	1,466	1,466	1,504	1,466	1,504	612	1,482.7	-0.86%
1997-07-10	0	2.900	2.850	2.900	2.775	2.900	598,000	1,710,500	2.8604	1,479	1,453	1,479	1,415	1,479	1,173	1,458.7	1.75%
1997-07-09	0	2.850	2.750	2.850	2.750	3.050	466,000	1,318,500	2.8294	1,453	1,402	1,453	1,402	1,555	914	1,442.9	-5.00%
1997-07-08	0	3.000	2.925	3.000	2.950	3.100	1,924,000	5,788,550	3.0086	1,530	1,492	1,530	1,504	1,581	3,773	1,534.3	-2.44%
1997-07-07	0	3.075	3.075	3.150	3.050	3.250	1,914,000	5,999,650	3.1346	1,568	1,568	1,606	1,555	1,657	3,753	1,598.5	-0.81%
1997-07-04	0	3.100	3.050	3.100	3.000	3.200	2,452,000	7,588,950	3.0950	1,581	1,555	1,581	1,530	1,632	4,808	1,578.3	-1.59%
1997-07-03	0	3.150	3.125	3.150	3.000	3.250	4,846,000	15,109,000	3.1178	1,606	1,594	1,606	1,530	1,657	9,503	1,590.0	6.78%
1997-06-27	0	2.950	2.950	3.000	2.600	3.100	5,904,000	17,121,950	2.9001	1,504	1,504	1,530	1,326	1,581	11,577	1,478.9	13.46%
1997-06-26	0	2.600	2.600	2.700	2.575	2.700	1,164,000	3,041,500	2.6130	1,326	1,326	1,377	1,313	1,377	2,283	1,332.5	8.33%
1997-06-25	0	2.400	2.375	2.450	2.400	2.600	2,211,800	5,587,200	2.5261	1,224	1,211	1,249	1,224	1,326	4,337	1,288.2	10.34%
1997-06-24	0	2.175	2.175	-	2.050	2.150	10,322,000	21,176,950	2.0516	1,109	1,109	-	1,045	1,096	20,241	1,046.2	1.16%
1997-06-23	0	2.150	2.075	-	2.100	2.150	126,000	266,100	2.1119	1,096	1,058	-	1,071	1,096	247	1,077.0	6.17%
1997-06-20	0	2.025	2.025	-	1.980	2.000	20,000	39,800	1.9900	1,033	1,033	-	1,010	1,020	39	1,014.8	2.27%
1997-06-19	0	1.980	1.980	-	1.980	1.980	44,000	87,120	1.9800	1,010	1,010	-	1,010	1,010	86	1,009.7	2.06%
1997-06-18	0	1.940	1.940	-	1.900	1.940	52,000	99,600	1.9154	989.3	989.3	-	968.9	989.3	102	976.76	2.11%
1997-06-17	0	1.900	1.900	1.920	1.900	1.940	42,000	80,200	1.9095	968.9	968.9	979.1	968.9	989.3	82	973.78	0.00%
1997-06-16	0	1.900	1.900	-	1.860	1.900	16,000	30,160	1.8850	968.9	968.9	-	948.5	968.9	31	961.27	5.56%
1997-06-13	0	1.800	1.800	1.840	1.800	1.800	20,000	36,000	1.8000	917.9	917.9	938.3	917.9	917.9	39	917.92	-1.64%
1997-06-12	0	1.830	1.830	1.860	1.830	1.840	136,000	249,080	1.8315	933.2	933.2	948.5	933.2	938.3	267	933.97	-0.54%
1997-06-11	0	1.840	-	1.860	1.840	1.850	114,000	210,760	1.8488	938.3	-	948.5	938.3	943.4	224	942.79	-0.54%
1997-06-10	0	1.850	1.850	1.860	1.850	1.860	14,000	25,940	1.8529	943.4	943.4	948.5	943.4	948.5	27	944.88	-0.54%
1997-06-06	0	1.860	1.830	-	1.830	1.860	144,000	266,820	1.8529	948.5	933.2	-	933.2	948.5	282	944.91	3.33%
1997-06-05	0	1.800	1.800	1.830	1.800	1.800	100,000	180,000	1.8000	917.9	917.9	933.2	917.9	917.9	196	917.92	-1.64%
1997-06-04	0	1.830	1.800	1.840	1.800	1.830	46,000	83,220	1.8091	933.2	917.9	938.3	917.9	933.2	90	922.58	1.10%
1997-06-03	0	1.810	1.810	1.830	1.800	1.800	100,000	180,000	1.8000	923.0	923.0	933.2	917.9	917.9	196	917.92	-0.55%
1997-06-02	0	1.820	1.800	1.820	1.820	1.830	20,000	36,560	1.8280	928.1	917.9	928.1	928.1	933.2	39	932.20	2.25%
1997-05-30	0	1.890	1.870	1.890	1.880	1.900	104,000	196,580	1.8902	907.7	898.1	907.7	902.9	912.5	217	907.82	0.53%
1997-05-29	0	1.880	1.870	1.880	1.870	1.880	28,000	52,440	1.8729	902.9	898.1	902.9	898.1	902.9	58	899.49	0.00%
1997-05-28	0	1.880	1.870	1.880	1.860	1.880	70,000	130,600	1.8657	902.9	898.1	902.9	893.3	902.9	146	896.06	0.53%
1997-05-27	0	1.870	1.850	-	1.850	1.870	290,000	539,700	1.8610	898.1	888.5	-	888.5	898.1	604	893.81	0.54%
1997-05-26	0	1.860	1.840	1.860	1.840	1.860	40,000	73,800	1.8450	893.3	883.7	893.3	883.7	893.3	83	886.11	0.00%
1997-05-23	0	1.860	1.830	1.860	1.860	1.860	32,000	59,520	1.8600	893.3	878.9	893.3	893.3	893.3	67	893.32	0.54%
1997-05-22	0	1.850	1.850	1.880	1.850	1.850	4,000	7,400	1.8500	888.5	888.5	902.9	888.5	888.5	8	888.51	-1.60%
1997-05-21	0	1.880	1.880	1.900	1.880	1.880	264,000	496,320	1.8800	902.9	902.9	912.5	902.9	902.9	550	902.92	-1.05%
1997-05-20	0	1.900	1.820	1.900	1.900	3.000	180,000	383,000	2.1278	912.5	874.1	912.5	912.5	1,441	375	1,021.9	3.26%
1997-05-19	0	1.840	1.800	-	1.000	1.850	162,000	280,060	1.7288	883.7	864.5	-	480.3	888.5	337	830.29	1.10%
1997-05-16	0	1.820	1.780	-	1.700	1.820	130,000	225,800	1.7369	874.1	854.9	-	816.5	874.1	271	834.20	-1.62%
1997-05-15	0	1.850	-	1.850	1.850	1.980	12,000	23,500	1.9583	888.5	-	888.5	888.5	950.9	25	940.54	-4.64%
1997-05-14	0	1.940	-	1.940	1.960	1.960	10,000	19,600	1.9600	931.7	-	931.7	941.3	941.3	21	941.34	1.04%
1997-05-13	0	1.920	-	-	1.800	1.920	350,000	653,720	1.8678	922.1	-	-	864.5	922.1	729	897.05	9.09%
1997-05-12	0	1.760	1.700	1.780	1.700	1.780	162,000	283,160	1.7479	845.3	816.5	854.9	816.5	854.9	337	839.48	3.53%
1997-05-09	0	1.700	1.700	-	1.530	1.710	1,108,000	1,824,180	1.6464	816.5	816.5	-	734.8	821.3	2,307	790.72	20.57%
1997-05-08	0	1.410	1.410	-	1.400	1.400	20,000	28,000	1.4000	677.2	677.2	-	672.4	672.4	42	672.39	0.00%
1997-05-07	0	1.410	1.410	-	1.410	1.410	10,000	14,100	1.4100	677.2	677.2	-	677.2	677.2	21	677.19	0.71%
1997-05-06	0	1.400	-	1.410	-	-	0	0	-	672.4	-	677.2	-	-	0	-	0.00%
1997-05-05	0	1.400	-	1.410	-	-	0	0	-	672.4	-	677.2	-	-	0	-	0.00%
1997-05-02	0	1.400	-	1.410	-	-	0	0	-	672.4	-	677.2	-	-	0	-	0.00%
1997-05-01	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	-0.71%
1997-04-30	0	1.410	-	1.410	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
1997-04-29	0	1.410	-	1.410	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
1997-04-28	0	1.410	-	-	-	-	0	0	-	677.2	-	-	-	-	0	-	0.00%
1997-04-25	0	1.410	-	1.410	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
1997-04-24	0	1.410	-	1.410	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
1997-04-23	0	1.410	-	1.410	-	-	0	0	-	677.2	-	677.2	-	-	0	-	0.00%
1997-04-22	0	1.410	-	-	-	-	0	0	-	677.2	-	-	-	-	0	-	0.00%
1997-04-21	0	1.410	-	1.410	-	-	0	0	-	677.2	-	677.2	-	-	0	-	-1.40%
1997-04-18	0	1.430	-	-	-	-	0	0	-	686.8	-	-	-	-	0	-	0.00%
1997-04-17	0	1.430	-	-	-	-	0	0	-	686.8	-	-	-	-	0	-	0.00%
1997-04-16	0	1.430	-	1.430	-	-	0	0	-	686.8	-	686.8	-	-	0	-	-0.69%
1997-04-15	0	1.440	-	1.440	-	-	0	0	-	691.6	-	691.6	-	-	0	-	0.00%
1997-04-14	0	1.440	-	1.440	-	-	0	0	-	691.6	-	691.6	-	-	0	-	-0.69%
1997-04-11	0	1.450	-	-	-	-	0	0	-	696.4	-	-	-	-	0	-	0.00%
1997-04-10	0	1.450	-	1.450	-	-	0	0	-	696.4	-	696.4	-	-	0	-	0.00%
1997-04-09	0	1.450	-	-	-	-	0	0	-	696.4	-	-	-	-	0	-	0.00%
1997-04-08	0	1.450	-	1.450	1.470	1.470	20,000	29,400	1.4700	696.4	-	696.4	706.0	706.0	42	706.01	1.40%
1997-04-07	0	1.430	-	1.510	1.470	1.470	20,000	29,400	1.4700	686.8	-	725.2	706.0	706.0	42	706.01	0.00%
1997-04-04	0	1.430	-	-	1.390	1.470	70,000	99,700	1.4243	686.8	-	-	667.6	706.0	146	684.05	2.88%
1997-04-03	0	1.390	-	1.390	-	-	0	0	-	667.6	-	667.6	-	-	0	-	0.00%
1997-04-02	0	1.390	-	1.390	-	-	0	0	-	667.6	-	667.6	-	-	0	-	0.00%
1997-04-01	0	1.390	-	-	-	-	0	0	-	667.6	-	-	-	-	0	-	0.00%
1997-03-27	0	1.390	-	-	-	-	0	0	-	667.6	-	-	-	-	0	-	0.00%
1997-03-26	0	1.390	-	-	-	-	0	0	-	667.6	-	-	-	-	0	-	0.00%
1997-03-25	0	1.390	-	1.390	-	-	0	0	-	667.6	-	667.6	-	-	0	-	-0.71%
1997-03-24	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-21	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-20	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	0.00%
1997-03-19	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	0.00%
1997-03-18	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	-0.71%
1997-03-17	0	1.410	-	1.420	-	-	0	0	-	677.2	-	682.0	-	-	0	-	0.00%
1997-03-14	0	1.410	-	1.410	1.410	1.410	30,000	42,300	1.4100	677.2	-	677.2	677.2	677.2	62	677.19	0.71%
1997-03-13	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-12	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-11	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-10	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-07	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	0.00%
1997-03-06	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-05	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-04	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-03-03	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-28	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-27	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-26	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	0.00%
1997-02-25	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-24	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-21	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-20	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-19	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-18	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-17	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-14	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-13	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-12	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-11	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-10	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-05	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-04	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-02-03	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	0.00%
1997-01-31	0	1.400	-	-	-	-	1,000	1,300	1.3000	672.4	-	-	-	-	2	624.36	0.00%
1997-01-30	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-01-29	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-01-28	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-01-27	0	1.400	-	-	-	-	0	0	-	672.4	-	-	-	-	0	-	0.00%
1997-01-24	0	1.400	-	1.400	-	-	0	0	-	672.4	-	672.4	-	-	0	-	-4.76%
1997-01-23	0	1.470	-	1.480	-	-	0	0	-	706.0	-	710.8	-	-	0	-	0.00%
1997-01-22	0	1.470	-	1.470	-	-	0	0	-	706.0	-	706.0	-	-	0	-	0.00%
1997-01-21	0	1.470	-	1.470	-	-	0	0	-	706.0	-	706.0	-	-	0	-	0.00%
1997-01-20	0	1.470	-	1.470	-	-	0	0	-	706.0	-	706.0	-	-	0	-	-0.68%
1997-01-17	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-16	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-15	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-14	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-13	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-10	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-09	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-08	0	1.480	-	1.480	-	-	0	0	-	710.8	-	710.8	-	-	0	-	0.00%
1997-01-07	0	1.480	-	1.480	1.460	1.500	46,000	68,760	1.4948	710.8	-	710.8	701.2	720.4	96	717.91	2.78%
1997-01-06	0	1.440	-	1.440	-	-	0	0	-	691.6	-	691.6	-	-	0	-	0.00%
1997-01-03	0	1.440	-	1.450	1.420	1.470	84,000	120,860	1.4388	691.6	-	696.4	682.0	706.0	175	691.03	0.70%
1997-01-02	0	1.430	-	1.430	-	-	0	0	-	686.8	-	686.8	-	-	0	-	-1.38%
1996-12-31	0	1.450	-	1.450	1.480	1.480	30,000	44,400	1.4800	696.4	-	696.4	710.8	710.8	62	710.81	0.69%
1996-12-30	0	1.440	-	1.440	-	-	0	0	-	691.6	-	691.6	-	-	0	-	0.00%
1996-12-27	0	1.440	-	1.450	1.440	1.440	14,000	20,160	1.4400	691.6	-	696.4	691.6	691.6	29	691.60	0.70%
1996-12-24	0	1.430	-	1.430	1.430	1.430	50,000	71,500	1.4300	686.8	-	686.8	686.8	686.8	104	686.80	2.14%
1996-12-23	0	1.400	1.400	1.430	1.370	1.430	242,000	337,900	1.3963	672.4	672.4	686.8	658.0	686.8	504	670.60	5.26%
1996-12-20	0	1.330	-	1.360	1.240	1.330	148,000	189,740	1.2820	638.8	-	653.2	595.5	638.8	308	615.73	8.13%
1996-12-19	0	1.230	-	1.230	1.220	1.230	40,000	49,060	1.2265	590.7	-	590.7	585.9	590.7	83	589.06	0.00%
1996-12-18	0	1.230	-	1.230	1.180	1.230	100,000	119,700	1.1970	590.7	-	590.7	566.7	590.7	208	574.89	6.03%
1996-12-17	0	1.160	-	1.200	-	-	0	0	-	557.1	-	576.3	-	-	0	-	0.00%
1996-12-16	0	1.160	1.160	1.180	1.140	1.160	104,000	119,040	1.1446	557.1	557.1	566.7	547.5	557.1	217	549.73	5.45%
1996-12-13	0	1.100	1.060	1.100	-	-	0	0	-	528.3	509.1	528.3	-	-	0	-	0.00%
1996-12-12	0	1.100	1.100	1.160	1.100	1.120	120,000	133,000	1.1083	528.3	528.3	557.1	528.3	537.9	250	532.31	4.76%
1996-12-11	0	1.050	-	1.100	1.030	1.050	290,000	300,500	1.0362	504.3	-	528.3	494.7	504.3	604	497.67	-1.87%
1996-12-10	0	1.070	1.070	-	-	-	0	0	-	513.9	513.9	-	-	-	0	-	3.88%
1996-12-09	0	1.030	-	-	1.030	1.030	150,000	154,500	1.0300	494.7	-	-	494.7	494.7	312	494.69	-3.74%
1996-12-06	0	1.070	1.070	1.100	1.070	1.070	28,000	29,960	1.0700	513.9	513.9	528.3	513.9	513.9	58	513.90	-3.60%
1996-12-05	0	1.110	1.070	1.110	-	-	0	0	-	533.1	513.9	533.1	-	-	0	-	-0.89%
1996-12-04	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	-0.88%
1996-12-03	0	1.130	-	1.130	-	-	0	0	-	542.7	-	542.7	-	-	0	-	0.00%
1996-12-02	0	1.130	-	1.130	-	-	0	0	-	542.7	-	542.7	-	-	0	-	-2.59%
1996-11-29	0	1.160	-	1.160	-	-	0	0	-	557.1	-	557.1	-	-	0	-	0.00%
1996-11-28	0	1.160	-	1.160	-	-	0	0	-	557.1	-	557.1	-	-	0	-	0.00%
1996-11-27	0	1.160	-	1.160	-	-	0	0	-	557.1	-	557.1	-	-	0	-	0.00%
1996-11-26	0	1.160	-	1.160	-	-	0	0	-	557.1	-	557.1	-	-	0	-	-2.52%
1996-11-25	0	1.190	-	1.190	1.140	1.200	136,000	159,920	1.1759	571.5	-	571.5	547.5	576.3	283	564.75	8.18%
1996-11-22	0	1.100	-	1.100	1.100	1.100	150,000	165,000	1.1000	528.3	-	528.3	528.3	528.3	312	528.31	0.00%
1996-11-21	0	1.100	-	1.100	1.080	1.140	160,000	176,400	1.1025	528.3	-	528.3	518.7	547.5	333	529.51	1.85%
1996-11-20	0	1.080	1.080	1.100	1.080	1.080	94,000	101,520	1.0800	518.7	518.7	528.3	518.7	518.7	196	518.70	0.00%
1996-11-19	0	1.080	1.080	1.100	1.080	1.080	50,000	54,000	1.0800	518.7	518.7	528.3	518.7	518.7	104	518.70	0.00%
1996-11-18	0	1.080	1.080	-	1.080	1.080	2,000	2,160	1.0800	518.7	518.7	-	518.7	518.7	4	518.70	-3.57%
1996-11-15	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	0.00%
1996-11-14	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	0.00%
1996-11-13	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	0.00%
1996-11-12	0	1.120	-	-	-	-	0	0	-	537.9	-	-	-	-	0	-	0.00%
1996-11-11	0	1.120	-	-	-	-	0	0	-	537.9	-	-	-	-	0	-	0.00%
1996-11-08	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	0.00%
1996-11-07	0	1.120	-	-	-	-	0	0	-	537.9	-	-	-	-	0	-	0.00%
1996-11-06	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	-0.88%
1996-11-05	0	1.130	-	1.130	-	-	0	0	-	542.7	-	542.7	-	-	0	-	-1.74%
1996-11-04	0	1.150	-	1.150	-	-	0	0	-	552.3	-	552.3	-	-	0	-	0.00%
1996-11-01	0	1.150	-	1.150	1.160	1.160	20,000	23,200	1.1600	552.3	-	552.3	557.1	557.1	42	557.12	2.68%
1996-10-31	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	-0.88%
1996-10-30	0	1.130	-	1.130	-	-	0	0	-	542.7	-	542.7	-	-	0	-	0.00%
1996-10-29	0	1.130	-	1.130	1.130	1.150	28,000	31,800	1.1357	542.7	-	542.7	542.7	552.3	58	545.46	-1.74%
1996-10-28	0	1.150	-	1.150	1.130	1.160	20,000	22,900	1.1450	552.3	-	552.3	542.7	557.1	42	549.92	4.55%
1996-10-25	0	1.100	-	1.100	-	-	0	0	-	528.3	-	528.3	-	-	0	-	-3.51%
1996-10-24	0	1.140	-	1.140	-	-	0	0	-	547.5	-	547.5	-	-	0	-	0.00%
1996-10-23	0	1.140	-	1.140	-	-	0	0	-	547.5	-	547.5	-	-	0	-	-0.87%
1996-10-22	0	1.150	-	-	-	-	0	0	-	552.3	-	-	-	-	0	-	0.00%
1996-10-18	0	1.150	-	1.150	-	-	0	0	-	552.3	-	552.3	-	-	0	-	0.00%
1996-10-17	0	1.150	-	1.160	1.130	1.150	30,000	34,260	1.1420	552.3	-	557.1	542.7	552.3	62	548.48	0.00%
1996-10-16	0	1.150	-	1.150	1.150	1.230	94,000	112,020	1.1917	552.3	-	552.3	552.3	590.7	196	572.35	0.88%
1996-10-15	0	1.140	-	1.140	-	-	0	0	-	547.5	-	547.5	-	-	0	-	-0.87%
1996-10-14	0	1.150	-	1.150	1.140	1.190	60,000	69,080	1.1513	552.3	-	552.3	547.5	571.5	125	552.96	0.00%
1996-10-11	0	1.150	-	1.150	1.180	1.180	14,000	16,520	1.1800	552.3	-	552.3	566.7	566.7	29	566.73	0.88%
1996-10-10	0	1.140	-	1.150	-	-	0	0	-	547.5	-	552.3	-	-	0	-	0.00%
1996-10-09	0	1.140	-	1.150	-	-	0	0	-	547.5	-	552.3	-	-	0	-	0.00%
1996-10-08	0	1.140	-	1.140	1.180	1.180	20,000	23,600	1.1800	547.5	-	547.5	566.7	566.7	42	566.73	0.00%
1996-10-07	0	1.140	-	1.140	-	-	0	0	-	547.5	-	547.5	-	-	0	-	-2.56%
1996-10-04	0	1.170	-	1.170	1.130	1.170	80,000	91,400	1.1425	561.9	-	561.9	542.7	561.9	167	548.72	1.74%
1996-10-03	0	1.150	1.150	-	1.120	1.120	14,000	15,680	1.1200	552.3	552.3	-	537.9	537.9	29	537.91	2.68%
1996-10-02	0	1.120	-	1.120	-	-	0	0	-	537.9	-	537.9	-	-	0	-	-0.88%
1996-10-01	0	1.130	-	1.130	1.130	1.150	90,000	102,300	1.1367	542.7	-	542.7	542.7	552.3	187	545.92	0.00%
1996-09-30	0	1.130	-	1.130	1.120	1.150	80,000	91,100	1.1388	542.7	-	542.7	537.9	552.3	167	546.92	2.73%
1996-09-27	0	1.100	-	1.100	-	-	0	0	-	528.3	-	528.3	-	-	0	-	0.00%
1996-09-26	0	1.100	-	1.100	1.100	1.100	50,000	55,000	1.1000	528.3	-	528.3	528.3	528.3	104	528.31	3.77%
1996-09-25	0	1.060	1.060	-	1.060	1.060	10,001	10,601	1.0600	509.1	509.1	-	509.1	509.1	21	509.09	3.92%
1996-09-24	0	1.020	1.000	1.030	0.980	1.030	172,000	173,540	1.0090	489.9	480.3	494.7	470.7	494.7	358	484.58	0.00%
1996-09-23	0	1.020	1.020	-	0.980	1.020	148,000	146,840	0.9922	489.9	489.9	-	470.7	489.9	308	476.51	3.03%
1996-09-20	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	-1.00%
1996-09-19	0	1.000	-	-	0.990	1.000	44,000	43,900	0.9977	480.3	-	-	475.5	480.3	92	479.19	0.00%
1996-09-18	0	1.000	-	-	0.990	1.000	24,000	23,860	0.9942	480.3	-	-	475.5	480.3	50	477.48	0.00%
1996-09-17	0	1.000	-	1.010	-	-	0	0	-	480.3	-	485.1	-	-	0	-	0.00%
1996-09-16	0	1.000	-	-	-	-	0	0	-	480.3	-	-	-	-	0	-	0.00%
1996-09-13	0	1.000	-	1.030	-	-	0	0	-	480.3	-	494.7	-	-	0	-	0.00%
1996-09-12	0	1.000	-	-	-	-	0	0	-	480.3	-	-	-	-	0	-	0.00%
1996-09-11	0	1.000	-	1.010	-	-	0	0	-	480.3	-	485.1	-	-	0	-	0.00%
1996-09-10	0	1.000	-	1.010	-	-	0	0	-	480.3	-	485.1	-	-	0	-	0.00%
1996-09-09	0	1.000	-	1.020	-	-	0	0	-	480.3	-	489.9	-	-	0	-	0.00%
1996-09-06	0	1.000	-	1.030	-	-	0	0	-	480.3	-	494.7	-	-	0	-	0.00%
1996-09-05	0	1.000	-	-	-	-	0	0	-	480.3	-	-	-	-	0	-	0.00%
1996-09-04	0	1.000	-	-	-	-	0	0	-	480.3	-	-	-	-	0	-	0.00%
1996-09-03	0	1.000	-	-	-	-	0	0	-	480.3	-	-	-	-	0	-	0.00%
1996-09-02	0	1.000	-	-	-	-	0	0	-	480.3	-	-	-	-	0	-	0.00%
1996-08-30	0	1.000	1.000	-	0.970	1.000	44,000	43,060	0.9786	480.3	480.3	-	465.9	480.3	92	470.02	1.01%
1996-08-29	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	-1.00%
1996-08-28	0	1.000	-	1.020	1.000	1.000	20,000	20,000	1.0000	480.3	-	489.9	480.3	480.3	42	480.28	4.17%
1996-08-27	0	0.960	-	-	0.960	0.960	10,000	9,600	0.9600	461.1	-	-	461.1	461.1	21	461.07	0.00%
1996-08-23	0	0.960	-	-	-	-	0	0	-	461.1	-	-	-	-	0	-	0.00%
1996-08-22	0	0.960	-	-	-	-	0	0	-	461.1	-	-	-	-	0	-	0.00%
1996-08-21	0	0.960	0.960	-	-	-	0	0	-	461.1	461.1	-	-	-	0	-	0.00%
1996-08-20	0	0.960	0.960	-	-	-	0	0	-	461.1	461.1	-	-	-	0	-	0.00%
1996-08-19	0	0.960	-	-	-	-	0	0	-	461.1	-	-	-	-	0	-	0.00%
1996-08-16	0	0.960	-	1.000	-	-	0	0	-	461.1	-	480.3	-	-	0	-	0.00%
1996-08-15	0	0.960	-	1.000	-	-	0	0	-	461.1	-	480.3	-	-	0	-	0.00%
1996-08-14	0	0.960	0.930	0.990	-	-	0	0	-	461.1	446.7	475.5	-	-	0	-	0.00%
1996-08-13	0	0.960	-	0.960	-	-	0	0	-	461.1	-	461.1	-	-	0	-	-3.03%
1996-08-12	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-08-09	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-08-08	0	0.990	-	1.020	-	-	0	0	-	475.5	-	489.9	-	-	0	-	0.00%
1996-08-07	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-08-06	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-08-05	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-08-02	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-08-01	0	0.990	-	1.000	-	-	0	0	-	475.5	-	480.3	-	-	0	-	0.00%
1996-07-31	0	0.990	-	1.000	-	-	0	0	-	475.5	-	480.3	-	-	0	-	0.00%
1996-07-30	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-07-29	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	-1.00%
1996-07-26	0	1.000	-	1.000	-	-	0	0	-	480.3	-	480.3	-	-	0	-	0.00%
1996-07-25	0	1.000	-	1.000	-	-	0	0	-	480.3	-	480.3	-	-	0	-	0.00%
1996-07-24	0	1.000	-	1.030	-	-	0	0	-	480.3	-	494.7	-	-	0	-	0.00%
1996-07-23	0	1.000	-	1.000	-	-	0	0	-	480.3	-	480.3	-	-	0	-	0.00%
1996-07-22	0	1.000	-	1.000	-	-	0	0	-	480.3	-	480.3	-	-	0	-	0.00%
1996-07-19	0	1.000	-	1.000	-	-	0	0	-	480.3	-	480.3	-	-	0	-	0.00%
1996-07-18	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	480.3	-	480.3	480.3	480.3	21	480.28	1.01%
1996-07-17	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-07-16	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	0.00%
1996-07-15	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	0.00%
1996-07-12	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	0.00%
1996-07-11	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	0.00%
1996-07-10	0	0.990	-	0.990	0.990	0.990	10,000	9,900	0.9900	475.5	-	475.5	475.5	475.5	21	475.47	0.00%
1996-07-09	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	0.00%
1996-07-08	0	0.990	-	-	-	-	224,000	221,760	0.9900	475.5	-	-	-	-	466	475.47	0.00%
1996-07-05	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-07-04	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-07-03	0	0.990	-	-	-	-	0	0	-	475.5	-	-	-	-	0	-	0.00%
1996-07-02	0	0.990	0.950	-	-	-	0	0	-	475.5	456.3	-	-	-	0	-	0.00%
1996-07-01	0	0.990	-	0.990	-	-	0	0	-	475.5	-	475.5	-	-	0	-	0.00%
1996-06-28	0	0.990	-	1.000	-	-	0	0	-	475.5	-	480.3	-	-	0	-	0.00%
1996-06-27	0	0.990	-	1.000	0.950	0.990	16,000	15,440	0.9650	475.5	-	480.3	456.3	475.5	33	463.47	4.21%
1996-06-26	0	0.950	-	0.990	0.950	0.950	4,000	3,800	0.9500	456.3	-	475.5	456.3	456.3	8	456.26	0.00%
1996-06-25	0	0.950	-	0.950	-	-	0	0	-	456.3	-	456.3	-	-	0	-	-1.04%
1996-06-24	0	0.960	-	-	-	-	0	0	-	461.1	-	-	-	-	0	-	0.00%
1996-06-21	0	0.960	-	-	-	-	0	0	-	461.1	-	-	-	-	0	-	0.00%
1996-06-19	0	0.960	-	1.010	-	-	4,000	3,920	0.9800	461.1	-	485.1	-	-	8	470.67	0.65%
1996-06-18	0	1.010	-	-	-	-	0	0	-	458.1	-	-	-	-	0	-	0.00%
1996-06-14	0	1.010	-	-	1.010	1.010	4,000	4,040	1.0100	458.1	-	-	458.1	458.1	9	458.09	3.06%
1996-06-13	0	0.980	0.980	-	-	-	0	0	-	444.5	444.5	-	-	-	0	-	0.00%
1996-06-12	0	0.980	-	0.980	-	-	0	0	-	444.5	-	444.5	-	-	0	-	0.00%
1996-06-11	0	0.980	-	0.980	-	-	0	0	-	444.5	-	444.5	-	-	0	-	0.00%
1996-06-10	0	0.980	-	-	-	-	0	0	-	444.5	-	-	-	-	0	-	0.00%
1996-06-07	0	0.980	-	-	-	-	0	0	-	444.5	-	-	-	-	0	-	0.00%
1996-06-06	0	0.980	-	0.980	-	-	0	0	-	444.5	-	444.5	-	-	0	-	-1.01%
1996-06-05	0	0.990	-	0.990	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1996-06-04	0	0.990	-	-	-	-	0	0	-	449.0	-	-	-	-	0	-	0.00%
1996-06-03	0	0.990	-	-	-	-	0	0	-	449.0	-	-	-	-	0	-	0.00%
1996-05-31	0	0.990	-	-	-	-	0	0	-	449.0	-	-	-	-	0	-	0.00%
1996-05-30	0	0.990	-	1.040	-	-	0	0	-	449.0	-	471.7	-	-	0	-	0.00%
1996-05-29	0	0.990	-	-	-	-	0	0	-	449.0	-	-	-	-	0	-	0.00%
1996-05-28	0	0.990	-	1.040	-	-	0	0	-	449.0	-	471.7	-	-	0	-	0.00%
1996-05-27	0	0.990	-	0.990	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1996-05-24	0	0.990	-	0.990	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1996-05-23	0	0.990	-	0.990	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1996-05-22	0	0.990	-	0.990	0.990	0.990	20,000	19,800	0.9900	449.0	-	449.0	449.0	449.0	44	449.02	-1.00%
1996-05-21	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-20	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-17	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-16	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-15	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-14	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-13	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-10	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-09	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-08	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-05-07	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-06	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-03	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-02	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-05-01	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-04-30	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-04-29	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-04-26	0	1.000	-	1.020	0.980	1.000	30,000	29,600	0.9867	453.6	-	462.6	444.5	453.6	66	447.51	2.04%
1996-04-25	0	0.980	-	0.980	-	-	0	0	-	444.5	-	444.5	-	-	0	-	-1.01%
1996-04-24	0	0.990	-	0.990	-	-	0	0	-	449.0	-	449.0	-	-	0	-	-1.00%
1996-04-23	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1996-04-22	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-04-19	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-04-18	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	-0.99%
1996-04-17	0	1.010	-	1.020	-	-	0	0	-	458.1	-	462.6	-	-	0	-	0.00%
1996-04-16	0	1.010	-	1.010	-	-	0	0	-	458.1	-	458.1	-	-	0	-	0.00%
1996-04-15	0	1.010	-	1.020	-	-	0	0	-	458.1	-	462.6	-	-	0	-	0.00%
1996-04-12	0	1.010	-	1.010	-	-	0	0	-	458.1	-	458.1	-	-	0	-	0.00%
1996-04-11	0	1.010	-	1.010	-	-	0	0	-	458.1	-	458.1	-	-	0	-	0.00%
1996-04-10	0	1.010	-	1.010	-	-	0	0	-	458.1	-	458.1	-	-	0	-	-0.98%
1996-04-09	0	1.020	-	1.040	-	-	0	0	-	462.6	-	471.7	-	-	0	-	0.00%
1996-04-03	0	1.020	-	1.040	1.020	1.020	40,000	40,800	1.0200	462.6	-	471.7	462.6	462.6	88	462.62	4.08%
1996-04-02	0	0.980	-	1.000	-	-	0	0	-	444.5	-	453.6	-	-	0	-	0.00%
1996-04-01	0	0.980	-	1.020	-	-	0	0	-	444.5	-	462.6	-	-	0	-	0.00%
1996-03-29	0	0.980	-	1.000	-	-	0	0	-	444.5	-	453.6	-	-	0	-	0.00%
1996-03-28	0	0.980	-	-	-	-	0	0	-	444.5	-	-	-	-	0	-	0.00%
1996-03-27	0	0.980	-	1.000	-	-	0	0	-	444.5	-	453.6	-	-	0	-	0.00%
1996-03-26	0	0.980	-	-	-	-	0	0	-	444.5	-	-	-	-	0	-	0.00%
1996-03-25	0	0.980	-	1.000	-	-	0	0	-	444.5	-	453.6	-	-	0	-	0.00%
1996-03-22	0	0.980	-	1.000	-	-	0	0	-	444.5	-	453.6	-	-	0	-	0.00%
1996-03-21	0	0.980	-	1.000	-	-	0	0	-	444.5	-	453.6	-	-	0	-	0.00%
1996-03-20	0	0.980	-	1.020	-	-	0	0	-	444.5	-	462.6	-	-	0	-	0.00%
1996-03-19	0	0.980	0.980	1.020	0.980	0.980	44,000	43,120	0.9800	444.5	444.5	462.6	444.5	444.5	97	444.48	0.00%
1996-03-18	0	0.980	-	1.030	-	-	0	0	-	444.5	-	467.2	-	-	0	-	0.00%
1996-03-15	0	0.980	-	0.980	-	-	0	0	-	444.5	-	444.5	-	-	0	-	-2.00%
1996-03-14	0	1.000	-	1.030	-	-	0	0	-	453.6	-	467.2	-	-	0	-	0.00%
1996-03-13	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-03-12	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1996-03-11	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-03-08	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1996-03-07	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-03-06	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-03-05	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-03-04	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-03-01	0	1.000	-	1.030	-	-	0	0	-	453.6	-	467.2	-	-	0	-	0.00%
1996-02-29	0	1.000	-	1.040	-	-	0	0	-	453.6	-	471.7	-	-	0	-	0.00%
1996-02-28	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1996-02-27	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1996-02-26	0	1.000	0.960	1.020	-	-	0	0	-	453.6	435.4	462.6	-	-	0	-	0.00%
1996-02-23	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1996-02-22	0	1.000	-	1.030	-	-	0	0	-	453.6	-	467.2	-	-	0	-	0.00%
1996-02-16	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-02-15	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-02-14	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1996-02-13	0	1.000	-	1.000	1.000	1.000	100,000	100,000	1.0000	453.6	-	453.6	453.6	453.6	220	453.55	0.00%
1996-02-12	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	453.6	-	453.6	453.6	453.6	22	453.55	-2.91%
1996-02-09	0	1.030	-	1.040	-	-	0	0	-	467.2	-	471.7	-	-	0	-	0.00%
1996-02-08	0	1.030	-	1.040	-	-	0	0	-	467.2	-	471.7	-	-	0	-	0.00%
1996-02-07	0	1.030	-	1.040	-	-	0	0	-	467.2	-	471.7	-	-	0	-	0.00%
1996-02-06	0	1.030	-	1.050	-	-	0	0	-	467.2	-	476.2	-	-	0	-	0.00%
1996-02-05	0	1.030	-	1.040	-	-	0	0	-	467.2	-	471.7	-	-	0	-	0.00%
1996-02-02	0	1.030	-	1.030	-	-	0	0	-	467.2	-	467.2	-	-	0	-	0.00%
1996-02-01	0	1.030	-	1.030	1.030	1.030	40,000	41,200	1.0300	467.2	-	467.2	467.2	467.2	88	467.16	0.98%
1996-01-31	0	1.020	-	1.030	1.020	1.020	60,000	61,200	1.0200	462.6	-	467.2	462.6	462.6	132	462.62	2.00%
1996-01-30	0	1.000	1.000	1.030	0.890	1.000	4,000	3,780	0.9450	453.6	453.6	467.2	403.7	453.6	9	428.61	-2.91%
1996-01-29	0	1.030	-	1.040	-	-	0	0	-	467.2	-	471.7	-	-	0	-	0.00%
1996-01-26	0	1.030	1.000	1.040	-	-	0	0	-	467.2	453.6	471.7	-	-	0	-	0.00%
1996-01-25	0	1.030	1.030	1.050	1.020	1.080	1,092,000	1,127,920	1.0329	467.2	467.2	476.2	462.6	489.8	2,408	468.47	0.98%
1996-01-24	0	1.020	1.010	1.050	1.020	1.020	500,000	510,000	1.0200	462.6	458.1	476.2	462.6	462.6	1,102	462.62	-0.97%
1996-01-23	0	1.030	-	1.050	-	-	0	0	-	467.2	-	476.2	-	-	0	-	0.00%
1996-01-22	0	1.030	-	1.050	-	-	0	0	-	467.2	-	476.2	-	-	0	-	0.00%
1996-01-19	0	1.030	-	1.050	-	-	0	0	-	467.2	-	476.2	-	-	0	-	0.00%
1996-01-18	0	1.030	-	1.030	-	-	0	0	-	467.2	-	467.2	-	-	0	-	0.00%
1996-01-17	0	1.030	-	1.040	-	-	0	0	-	467.2	-	471.7	-	-	0	-	0.00%
1996-01-16	0	1.030	-	1.050	-	-	0	0	-	467.2	-	476.2	-	-	0	-	0.00%
1996-01-15	0	1.030	1.010	1.030	-	-	0	0	-	467.2	458.1	467.2	-	-	0	-	-1.90%
1996-01-12	0	1.050	-	1.050	1.080	1.080	20,000	21,600	1.0800	476.2	-	476.2	489.8	489.8	44	489.84	0.00%
1996-01-11	0	1.050	1.010	1.050	-	-	0	0	-	476.2	458.1	476.2	-	-	0	-	0.00%
1996-01-10	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1996-01-09	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	-1.87%
1996-01-08	0	1.070	-	1.070	1.080	1.080	20,000	21,600	1.0800	485.3	-	485.3	489.8	489.8	44	489.84	1.90%
1996-01-05	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1996-01-04	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1996-01-03	0	1.050	-	1.060	-	-	0	0	-	476.2	-	480.8	-	-	0	-	0.00%
1996-01-02	0	1.050	-	1.060	-	-	0	0	-	476.2	-	480.8	-	-	0	-	0.00%
1995-12-29	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1995-12-28	0	1.050	-	1.060	1.010	1.050	120,000	123,800	1.0317	476.2	-	480.8	458.1	476.2	265	467.92	-0.94%
1995-12-27	0	1.060	-	1.060	-	-	0	0	-	480.8	-	480.8	-	-	0	-	0.00%
1995-12-22	0	1.060	-	1.060	1.060	1.060	10,000	10,600	1.0600	480.8	-	480.8	480.8	480.8	22	480.77	2.91%
1995-12-21	0	1.030	-	1.070	1.030	1.030	100,000	103,000	1.0300	467.2	-	485.3	467.2	467.2	220	467.16	-3.74%
1995-12-20	0	1.070	-	1.070	-	-	0	0	-	485.3	-	485.3	-	-	0	-	0.00%
1995-12-19	0	1.070	-	1.070	-	-	0	0	-	485.3	-	485.3	-	-	0	-	-0.93%
1995-12-18	0	1.080	-	1.090	-	-	0	0	-	489.8	-	494.4	-	-	0	-	0.00%
1995-12-15	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-14	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-13	0	1.080	-	1.100	-	-	0	0	-	489.8	-	498.9	-	-	0	-	0.00%
1995-12-12	0	1.080	-	1.080	1.050	1.080	52,000	54,660	1.0512	489.8	-	489.8	476.2	489.8	115	476.75	0.00%
1995-12-11	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-08	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-07	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-06	0	1.080	-	1.100	-	-	0	0	-	489.8	-	498.9	-	-	0	-	0.00%
1995-12-05	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-04	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-12-01	0	1.080	-	1.100	-	-	0	0	-	489.8	-	498.9	-	-	0	-	0.00%
1995-11-30	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-29	0	1.080	-	1.100	-	-	0	0	-	489.8	-	498.9	-	-	0	-	0.00%
1995-11-28	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-27	0	1.080	-	1.100	-	-	0	0	-	489.8	-	498.9	-	-	0	-	0.00%
1995-11-24	0	1.080	-	1.100	-	-	0	0	-	489.8	-	498.9	-	-	0	-	0.00%
1995-11-23	0	1.080	-	1.090	-	-	0	0	-	489.8	-	494.4	-	-	0	-	0.00%
1995-11-22	0	1.080	-	1.100	1.080	1.080	30,000	32,400	1.0800	489.8	-	498.9	489.8	489.8	66	489.84	0.00%
1995-11-21	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-20	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-17	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-16	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-15	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-14	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-13	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-10	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-09	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-08	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-07	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-06	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-03	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-11-02	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-10-31	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-10-30	0	1.080	-	1.110	-	-	0	0	-	489.8	-	503.4	-	-	0	-	0.00%
1995-10-27	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-10-26	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-10-25	0	1.080	1.080	1.110	1.050	1.080	26,000	27,600	1.0615	489.8	489.8	503.4	476.2	489.8	57	481.46	0.00%
1995-10-24	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-10-23	0	1.080	-	1.080	-	-	0	0	-	489.8	-	489.8	-	-	0	-	0.00%
1995-10-20	0	1.080	-	1.120	-	-	0	0	-	489.8	-	508.0	-	-	0	-	0.00%
1995-10-19	0	1.080	1.080	1.120	1.080	1.080	16,000	17,280	1.0800	489.8	489.8	508.0	489.8	489.8	35	489.84	1.89%
1995-10-18	0	1.060	1.060	1.100	1.060	1.060	56,000	59,360	1.0600	480.8	480.8	498.9	480.8	480.8	123	480.77	0.00%
1995-10-17	0	1.060	1.060	1.080	1.060	1.080	280,000	299,800	1.0707	480.8	480.8	489.8	480.8	489.8	617	485.63	-3.64%
1995-10-16	0	1.100	1.100	1.120	1.060	1.100	166,000	178,080	1.0728	498.9	498.9	508.0	480.8	498.9	366	486.56	0.00%
1995-10-13	0	1.100	1.100	1.120	1.060	1.080	204,000	218,240	1.0698	498.9	498.9	508.0	480.8	489.8	450	485.21	2.80%
1995-10-12	0	1.070	1.060	1.080	1.060	1.070	342,000	362,560	1.0601	485.3	480.8	489.8	480.8	485.3	754	480.82	0.94%
1995-10-11	0	1.060	1.060	1.070	1.060	1.060	204,000	216,240	1.0600	480.8	480.8	485.3	480.8	480.8	450	480.77	0.00%
1995-10-10	0	1.060	-	1.060	1.050	1.070	220,000	233,000	1.0591	480.8	-	480.8	476.2	485.3	485	480.35	1.92%
1995-10-09	0	1.040	1.040	1.050	1.020	1.040	180,000	184,640	1.0258	471.7	471.7	476.2	462.6	471.7	397	465.24	1.96%
1995-10-06	0	1.020	-	1.040	-	-	600	612	1.0200	462.6	-	471.7	-	-	1	462.62	0.00%
1995-10-05	0	1.020	-	1.040	-	-	0	0	-	462.6	-	471.7	-	-	0	-	0.00%
1995-10-04	0	1.020	-	1.050	1.020	1.020	202,600	205,610	1.0149	462.6	-	476.2	462.6	462.6	447	460.29	-1.92%
1995-10-03	0	1.040	-	1.040	-	-	0	0	-	471.7	-	471.7	-	-	0	-	0.00%
1995-10-02	0	1.040	-	1.040	1.050	1.050	144,000	149,600	1.0389	471.7	-	471.7	476.2	476.2	317	471.19	-0.95%
1995-09-29	0	1.050	-	-	-	-	0	0	-	476.2	-	-	-	-	0	-	0.00%
1995-09-28	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1995-09-27	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1995-09-26	0	1.050	-	-	-	-	0	0	-	476.2	-	-	-	-	0	-	0.00%
1995-09-25	0	1.050	-	1.050	-	-	0	0	-	476.2	-	476.2	-	-	0	-	0.00%
1995-09-22	0	1.050	1.050	1.060	1.050	1.050	24,000	25,200	1.0500	476.2	476.2	480.8	476.2	476.2	53	476.23	0.00%
1995-09-21	0	1.050	-	1.050	-	-	94,000	96,820	1.0300	476.2	-	476.2	-	-	207	467.16	0.00%
1995-09-20	0	1.050	-	1.060	1.050	1.050	70,000	73,500	1.0500	476.2	-	480.8	476.2	476.2	154	476.23	-1.87%
1995-09-19	0	1.070	-	1.070	-	-	0	0	-	485.3	-	485.3	-	-	0	-	-0.93%
1995-09-18	0	1.080	1.080	-	1.050	1.080	42,000	44,980	1.0710	489.8	489.8	-	476.2	489.8	93	485.73	0.00%
1995-09-15	0	1.080	1.060	1.090	1.020	1.080	240,000	251,400	1.0475	489.8	480.8	494.4	462.6	489.8	529	475.10	8.00%
1995-09-14	0	1.000	1.000	-	0.940	0.940	10,000	9,400	0.9400	453.6	453.6	-	426.3	426.3	22	426.34	0.00%
1995-09-13	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-09-12	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	-0.99%
1995-09-11	0	1.010	-	0.980	1.010	1.010	6,000	6,060	1.0100	458.1	-	444.5	458.1	458.1	13	458.09	-1.94%
1995-09-08	0	1.030	-	1.030	-	-	0	0	-	467.2	-	467.2	-	-	0	-	-0.96%
1995-09-07	0	1.040	1.010	1.040	-	-	0	0	-	471.7	458.1	471.7	-	-	0	-	-0.95%
1995-09-06	0	1.050	-	1.050	1.050	1.050	20,000	21,000	1.0500	476.2	-	476.2	476.2	476.2	44	476.23	2.94%
1995-09-05	0	1.020	-	-	-	-	0	0	-	462.6	-	-	-	-	0	-	0.00%
1995-09-04	0	1.020	-	1.040	-	-	0	0	-	462.6	-	471.7	-	-	0	-	0.00%
1995-09-01	0	1.020	0.990	1.040	1.020	1.020	50,000	51,000	1.0200	462.6	449.0	471.7	462.6	462.6	110	462.62	0.00%
1995-08-31	0	1.020	-	1.020	-	-	0	0	-	462.6	-	462.6	-	-	0	-	-0.97%
1995-08-30	0	1.030	-	1.030	-	-	0	0	-	467.2	-	467.2	-	-	0	-	-0.96%
1995-08-29	0	1.040	-	1.040	-	-	0	0	-	471.7	-	471.7	-	-	0	-	-0.95%
1995-08-25	0	1.050	-	1.050	1.050	1.070	240,000	252,800	1.0533	476.2	-	476.2	476.2	485.3	529	477.74	0.00%
1995-08-24	0	1.050	1.050	1.060	1.020	1.060	498,000	515,540	1.0352	476.2	476.2	480.8	462.6	480.8	1,098	469.53	2.94%
1995-08-23	0	1.020	1.020	1.030	1.020	1.080	810,000	840,100	1.0372	462.6	462.6	467.2	462.6	489.8	1,786	470.41	2.00%
1995-08-22	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-08-21	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-08-18	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-08-17	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1995-08-16	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1995-08-15	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1995-08-14	0	1.000	-	-	-	-	0	0	-	453.6	-	-	-	-	0	-	0.00%
1995-08-11	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-08-10	0	1.000	1.000	1.030	0.980	1.000	170,000	169,200	0.9953	453.6	453.6	467.2	444.5	453.6	375	451.42	2.04%
1995-08-09	0	0.980	0.980	-	0.960	0.980	120,000	116,300	0.9692	444.5	444.5	-	435.4	444.5	265	439.57	4.26%
1995-08-08	0	0.940	0.940	0.970	0.940	0.940	10,000	9,400	0.9400	426.3	426.3	439.9	426.3	426.3	22	426.34	4.44%
1995-08-07	0	0.900	0.900	-	0.900	0.900	50,000	45,000	0.9000	408.2	408.2	-	408.2	408.2	110	408.20	0.00%
1995-08-04	0	0.900	-	-	-	-	0	0	-	408.2	-	-	-	-	0	-	0.00%
1995-08-03	0	0.900	-	-	-	-	0	0	-	408.2	-	-	-	-	0	-	0.00%
1995-08-02	0	0.900	-	-	-	-	0	0	-	408.2	-	-	-	-	0	-	0.00%
1995-08-01	0	0.900	-	0.930	-	-	0	0	-	408.2	-	421.8	-	-	0	-	0.00%
1995-07-31	0	0.900	-	0.930	-	-	0	0	-	408.2	-	421.8	-	-	0	-	0.00%
1995-07-28	0	0.900	-	0.930	-	-	0	0	-	408.2	-	421.8	-	-	0	-	0.00%
1995-07-27	0	0.900	0.900	0.930	0.900	0.900	90,000	81,000	0.9000	408.2	408.2	421.8	408.2	408.2	198	408.20	-6.25%
1995-07-26	0	0.960	-	-	0.960	0.960	20,000	19,200	0.9600	435.4	-	-	435.4	435.4	44	435.41	-4.00%
1995-07-25	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1995-07-24	0	1.000	-	1.020	-	-	0	0	-	453.6	-	462.6	-	-	0	-	0.00%
1995-07-21	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-07-20	0	1.000	-	1.000	-	-	0	0	-	453.6	-	453.6	-	-	0	-	0.00%
1995-07-19	0	1.000	-	1.020	1.000	1.000	30,000	30,000	1.0000	453.6	-	462.6	453.6	453.6	66	453.55	-1.96%
1995-07-18	0	1.020	1.020	1.030	0.990	1.080	586,000	603,960	1.0306	462.6	462.6	467.2	449.0	489.8	1,292	467.45	4.08%
1995-07-17	0	0.980	0.980	-	0.900	0.980	194,000	184,280	0.9499	444.5	444.5	-	408.2	444.5	428	430.83	7.69%
1995-07-14	0	0.910	0.900	0.910	-	-	0	0	-	412.7	408.2	412.7	-	-	0	-	0.00%
1995-07-13	0	0.910	-	0.910	0.910	0.910	30,000	27,300	0.9100	412.7	-	412.7	412.7	412.7	66	412.73	0.00%
1995-07-12	0	0.910	-	0.910	0.910	0.910	30,000	27,300	0.9100	412.7	-	412.7	412.7	412.7	66	412.73	3.41%
1995-07-11	0	0.880	-	-	-	-	0	0	-	399.1	-	-	-	-	0	-	0.00%
1995-07-10	0	0.880	-	0.910	-	-	0	0	-	399.1	-	412.7	-	-	0	-	0.00%
1995-07-07	0	0.880	-	0.910	-	-	0	0	-	399.1	-	412.7	-	-	0	-	0.00%
1995-07-06	0	0.880	-	0.900	-	-	0	0	-	399.1	-	408.2	-	-	0	-	0.00%
1995-07-05	0	0.880	-	0.880	-	-	0	0	-	399.1	-	399.1	-	-	0	-	0.00%
1995-07-04	0	0.880	-	-	-	-	0	0	-	399.1	-	-	-	-	0	-	0.00%
1995-07-03	0	0.880	-	0.910	-	-	0	0	-	399.1	-	412.7	-	-	0	-	0.00%
1995-06-30	0	0.880	-	0.910	-	-	0	0	-	399.1	-	412.7	-	-	0	-	0.00%
1995-06-29	0	0.880	-	0.880	-	-	0	0	-	399.1	-	399.1	-	-	0	-	-1.12%
1995-06-28	0	0.890	-	-	-	-	0	0	-	403.7	-	-	-	-	0	-	0.00%
1995-06-27	0	0.890	-	0.920	-	-	0	0	-	403.7	-	417.3	-	-	0	-	0.00%
1995-06-26	0	0.890	-	-	-	-	0	0	-	403.7	-	-	-	-	0	-	0.00%
1995-06-23	0	0.890	-	0.900	-	-	0	0	-	403.7	-	408.2	-	-	0	-	0.00%
1995-06-22	0	0.890	-	0.930	-	-	0	0	-	403.7	-	421.8	-	-	0	-	-0.00%
1995-06-21	0	0.980	-	0.980	0.980	0.990	60,000	58,860	0.9810	403.7	-	403.7	403.7	407.8	146	404.07	-2.00%
1995-06-20	0	1.000	0.960	1.000	1.000	1.000	60,000	60,000	1.0000	411.9	395.4	411.9	411.9	411.9	146	411.90	1.01%
1995-06-16	0	0.990	0.990	1.000	0.980	1.000	64,000	63,940	0.9991	407.8	407.8	411.9	403.7	411.9	155	411.51	-1.00%
1995-06-15	0	1.000	-	1.000	0.980	1.000	40,000	39,560	0.9890	411.9	-	411.9	403.7	411.9	97	407.37	2.04%
1995-06-14	0	0.980	0.980	0.990	0.980	0.980	48,000	47,040	0.9800	403.7	403.7	407.8	403.7	403.7	117	403.66	-1.01%
1995-06-13	0	0.990	0.950	0.990	0.990	0.990	30,000	29,700	0.9900	407.8	391.3	407.8	407.8	407.8	73	407.78	-1.98%
1995-06-12	0	1.010	-	1.010	1.010	1.010	10,000	10,100	1.0100	416.0	-	416.0	416.0	416.0	24	416.02	1.00%
1995-06-09	0	1.000	1.000	-	0.990	0.990	30,000	29,700	0.9900	411.9	411.9	-	407.8	407.8	73	407.78	-0.99%
1995-06-08	0	1.010	-	1.010	1.010	1.010	20,000	20,200	1.0100	416.0	-	416.0	416.0	416.0	49	416.02	0.00%
1995-06-07	0	1.010	1.000	1.010	1.000	1.020	40,000	40,300	1.0075	416.0	411.9	416.0	411.9	420.1	97	414.99	-0.98%
1995-06-06	0	1.020	1.000	1.020	1.000	1.020	156,000	157,100	1.0071	420.1	411.9	420.1	411.9	420.1	379	414.80	0.99%
1995-06-05	0	1.010	0.990	1.010	1.010	1.020	238,000	242,620	1.0194	416.0	407.8	416.0	416.0	420.1	578	419.90	1.00%
1995-06-01	0	1.000	0.980	1.000	0.990	1.000	90,000	89,940	0.9993	411.9	403.7	411.9	407.8	411.9	218	411.63	0.00%
1995-05-31	0	1.000	-	1.000	1.000	1.000	30,000	30,000	1.0000	411.9	-	411.9	411.9	411.9	73	411.90	0.00%
1995-05-30	0	1.000	-	1.000	1.020	1.020	30,000	30,600	1.0200	411.9	-	411.9	420.1	420.1	73	420.14	1.01%
1995-05-29	0	0.990	-	1.020	-	-	0	0	-	407.8	-	420.1	-	-	0	-	0.00%
1995-05-26	0	0.990	-	0.990	0.990	1.000	110,000	109,700	0.9973	407.8	-	407.8	407.8	411.9	267	410.78	-1.00%
1995-05-25	0	1.000	0.990	1.030	0.980	1.010	570,000	569,260	0.9987	411.9	407.8	424.3	403.7	416.0	1,384	411.37	3.09%
1995-05-24	0	0.970	-	1.000	0.970	0.970	180,000	174,600	0.9700	399.5	-	411.9	399.5	399.5	437	399.54	0.00%
1995-05-23	0	0.970	-	0.970	0.970	0.970	110,000	106,700	0.9700	399.5	-	399.5	399.5	399.5	267	399.54	0.00%
1995-05-22	0	0.970	-	0.970	0.960	0.970	110,000	106,000	0.9636	399.5	-	399.5	395.4	399.5	267	396.92	2.11%
1995-05-19	0	0.950	-	0.950	0.960	0.970	90,000	86,900	0.9656	391.3	-	391.3	395.4	399.5	218	397.71	-3.06%
1995-05-18	0	0.980	-	0.980	0.980	0.980	160,000	156,800	0.9800	403.7	-	403.7	403.7	403.7	388	403.66	0.00%
1995-05-17	0	0.980	-	0.980	0.980	0.980	70,000	68,600	0.9800	403.7	-	403.7	403.7	403.7	170	403.66	0.00%
1995-05-16	0	0.980	0.980	-	0.980	0.980	68,000	66,640	0.9800	403.7	403.7	-	403.7	403.7	165	403.66	0.00%
1995-05-15	0	0.980	-	0.980	0.980	0.980	140,000	137,200	0.9800	403.7	-	403.7	403.7	403.7	340	403.66	0.00%
1995-05-12	0	0.980	0.980	-	0.900	0.980	392,000	372,000	0.9490	403.7	403.7	-	370.7	403.7	952	390.88	8.89%
1995-05-11	0	0.900	0.900	-	0.870	0.870	40,000	34,800	0.8700	370.7	370.7	-	358.4	358.4	97	358.35	3.45%
1995-05-10	0	0.870	-	0.870	-	-	0	0	-	358.4	-	358.4	-	-	0	-	0.00%
1995-05-09	0	0.870	0.870	-	-	-	0	0	-	358.4	358.4	-	-	-	0	-	3.57%
1995-05-08	0	0.840	0.840	-	0.820	0.840	20,000	16,600	0.8300	346.0	346.0	-	337.8	346.0	49	341.88	5.00%
1995-05-05	0	0.800	0.800	-	-	-	0	0	-	329.5	329.5	-	-	-	0	-	2.56%
1995-05-04	0	0.780	-	-	-	-	0	0	-	321.3	-	-	-	-	0	-	0.00%
1995-05-03	0	0.780	-	-	-	-	0	0	-	321.3	-	-	-	-	0	-	0.00%
1995-05-02	0	0.780	0.780	-	0.770	0.770	4,000	3,080	0.7700	321.3	321.3	-	317.2	317.2	10	317.16	0.00%
1995-05-01	0	0.780	0.760	-	-	-	20,000	15,600	0.7800	321.3	313.0	-	-	-	49	321.28	0.00%
1995-04-28	0	0.780	0.780	-	0.760	0.760	30,000	22,800	0.7600	321.3	321.3	-	313.0	313.0	73	313.04	2.63%
1995-04-27	0	0.760	-	-	-	-	0	0	-	313.0	-	-	-	-	0	-	0.00%
1995-04-26	0	0.760	-	0.780	0.760	0.760	30,000	22,800	0.7600	313.0	-	321.3	313.0	313.0	73	313.04	0.00%
1995-04-25	0	0.760	-	-	-	-	0	0	-	313.0	-	-	-	-	0	-	0.00%
1995-04-24	0	0.760	0.760	-	0.760	0.760	20,000	15,200	0.7600	313.0	313.0	-	313.0	313.0	49	313.04	-2.56%
1995-04-21	0	0.780	0.770	0.780	-	-	0	0	-	321.3	317.2	321.3	-	-	0	-	0.00%
1995-04-20	0	0.780	-	-	-	-	0	0	-	321.3	-	-	-	-	0	-	0.00%
1995-04-19	0	0.780	0.760	-	0.780	0.780	14,000	10,920	0.7800	321.3	313.0	-	321.3	321.3	34	321.28	0.00%
1995-04-18	0	0.780	0.740	-	-	-	0	0	-	321.3	304.8	-	-	-	0	-	0.00%
1995-04-13	0	0.780	0.760	0.780	0.800	0.800	30,000	24,000	0.8000	321.3	313.0	321.3	329.5	329.5	73	329.52	-2.50%
1995-04-12	0	0.800	0.800	-	0.800	0.800	16,000	12,800	0.8000	329.5	329.5	-	329.5	329.5	39	329.52	-3.61%
1995-04-11	0	0.830	-	-	-	-	0	0	-	341.9	-	-	-	-	0	-	0.00%
1995-04-10	0	0.830	0.800	-	-	-	0	0	-	341.9	329.5	-	-	-	0	-	0.00%
1995-04-07	0	0.830	-	-	-	-	0	0	-	341.9	-	-	-	-	0	-	0.00%
1995-04-06	0	0.830	-	0.830	-	-	0	0	-	341.9	-	341.9	-	-	0	-	-2.35%
1995-04-04	0	0.850	-	0.850	-	-	0	0	-	350.1	-	350.1	-	-	0	-	0.00%
1995-04-03	0	0.850	-	0.850	-	-	0	0	-	350.1	-	350.1	-	-	0	-	-2.30%
1995-03-31	0	0.870	-	0.870	-	-	0	0	-	358.4	-	358.4	-	-	0	-	0.00%
1995-03-30	0	0.870	-	0.870	-	-	0	0	-	358.4	-	358.4	-	-	0	-	-1.14%
1995-03-29	0	0.880	-	0.880	-	-	0	0	-	362.5	-	362.5	-	-	0	-	-1.12%
1995-03-28	0	0.890	-	0.900	-	-	0	0	-	366.6	-	370.7	-	-	0	-	-1.11%
1995-03-27	0	0.900	-	0.900	-	-	0	0	-	370.7	-	370.7	-	-	0	-	0.00%
1995-03-24	0	0.900	-	0.900	-	-	0	0	-	370.7	-	370.7	-	-	0	-	0.00%
1995-03-23	0	0.900	-	0.900	-	-	0	0	-	370.7	-	370.7	-	-	0	-	0.00%
1995-03-22	0	0.900	-	0.900	-	-	0	0	-	370.7	-	370.7	-	-	0	-	0.00%
1995-03-21	0	0.900	-	0.900	-	-	0	0	-	370.7	-	370.7	-	-	0	-	0.00%
1995-03-20	0	0.900	-	-	-	-	0	0	-	370.7	-	-	-	-	0	-	0.00%
1995-03-17	0	0.900	-	-	-	-	0	0	-	370.7	-	-	-	-	0	-	0.00%
1995-03-16	0	0.900	-	-	-	-	0	0	-	370.7	-	-	-	-	0	-	0.00%
1995-03-15	0	0.900	-	0.910	-	-	0	0	-	370.7	-	374.8	-	-	0	-	0.00%
1995-03-14	0	0.900	-	-	-	-	0	0	-	370.7	-	-	-	-	0	-	-3.23%
1995-03-13	0	0.930	-	-	-	-	0	0	-	383.1	-	-	-	-	0	-	-1.06%
1995-03-10	0	0.940	-	0.940	-	-	0	0	-	387.2	-	387.2	-	-	0	-	0.00%
1995-03-09	0	0.940	-	0.950	-	-	0	0	-	387.2	-	391.3	-	-	0	-	0.00%
1995-03-08	0	0.940	-	-	-	-	0	0	-	387.2	-	-	-	-	0	-	0.00%
1995-03-07	0	0.940	-	0.940	-	-	0	0	-	387.2	-	387.2	-	-	0	-	0.00%
1995-03-06	0	0.940	-	-	-	-	0	0	-	387.2	-	-	-	-	0	-	-1.05%
1995-03-03	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-03-02	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-03-01	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-28	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-27	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-24	0	0.950	-	1.000	-	-	0	0	-	391.3	-	411.9	-	-	0	-	0.00%
1995-02-23	0	0.950	-	0.950	-	-	0	0	-	391.3	-	391.3	-	-	0	-	0.00%
1995-02-22	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-21	0	0.950	-	0.980	-	-	0	0	-	391.3	-	403.7	-	-	0	-	0.00%
1995-02-20	0	0.950	-	0.980	-	-	0	0	-	391.3	-	403.7	-	-	0	-	0.00%
1995-02-17	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-16	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-15	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-14	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-13	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-10	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-09	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-02-08	0	0.950	-	0.950	-	-	0	0	-	391.3	-	391.3	-	-	0	-	0.00%
1995-02-07	0	0.950	-	0.960	-	-	0	0	-	391.3	-	395.4	-	-	0	-	0.00%
1995-02-06	0	0.950	-	0.970	-	-	0	0	-	391.3	-	399.5	-	-	0	-	0.00%
1995-02-03	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-30	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-27	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-26	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-25	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-24	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-23	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-20	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-19	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-18	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-17	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-16	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-13	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-12	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-11	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-10	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-09	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-06	0	0.950	-	-	-	-	0	0	-	391.3	-	-	-	-	0	-	0.00%
1995-01-05	0	0.950	-	0.950	-	-	0	0	-	391.3	-	391.3	-	-	0	-	-4.04%
1995-01-04	0	0.990	-	-	-	-	18,000	17,820	0.9900	407.8	-	-	-	-	44	407.78	0.00%
1995-01-03	0	0.990	-	-	-	-	0	0	-	407.8	-	-	-	-	0	-	0.00%
1994-12-30	0	0.990	-	-	-	-	0	0	-	407.8	-	-	-	-	0	-	0.00%
1994-12-29	0	0.990	-	-	-	-	0	0	-	407.8	-	-	-	-	0	-	0.00%
1994-12-28	0	0.990	-	1.010	-	-	0	0	-	407.8	-	416.0	-	-	0	-	0.00%
1994-12-23	0	0.990	-	1.010	-	-	0	0	-	407.8	-	416.0	-	-	0	-	0.00%
1994-12-22	0	0.990	-	-	-	-	0	0	-	407.8	-	-	-	-	0	-	0.00%
1994-12-21	0	0.990	-	-	-	-	0	0	-	407.8	-	-	-	-	0	-	0.00%
1994-12-20	0	0.990	-	1.010	-	-	0	0	-	407.8	-	416.0	-	-	0	-	0.00%
1994-12-19	0	0.990	-	1.010	-	-	0	0	-	407.8	-	416.0	-	-	0	-	0.00%
1994-12-16	0	0.990	-	1.010	-	-	0	0	-	407.8	-	416.0	-	-	0	-	0.00%
1994-12-15	0	0.990	-	0.990	-	-	0	0	-	407.8	-	407.8	-	-	0	-	-1.00%
1994-12-14	0	1.000	-	1.010	-	-	0	0	-	411.9	-	416.0	-	-	0	-	0.00%
1994-12-13	0	1.000	-	1.020	1.000	1.000	44,000	44,000	1.0000	411.9	-	420.1	411.9	411.9	107	411.90	0.00%
1994-12-12	0	1.000	-	-	-	-	0	0	-	411.9	-	-	-	-	0	-	0.00%
1994-12-09	0	1.000	-	1.000	-	-	0	0	-	411.9	-	411.9	-	-	0	-	-2.91%
1994-12-08	0	1.030	-	1.030	-	-	0	0	-	424.3	-	424.3	-	-	0	-	-0.96%
1994-12-07	0	1.040	-	1.040	-	-	0	0	-	428.4	-	428.4	-	-	0	-	-0.95%
1994-12-06	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-12-05	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-12-02	0	1.050	-	1.050	-	-	0	0	-	432.5	-	432.5	-	-	0	-	0.00%
1994-12-01	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-30	0	1.050	-	1.050	-	-	340,000	346,800	1.0200	432.5	-	432.5	-	-	825	420.14	0.00%
1994-11-29	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-28	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-25	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-24	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-23	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-22	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-21	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-18	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-17	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-16	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-15	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-14	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-11	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-10	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-09	0	1.050	-	-	-	-	0	0	-	432.5	-	-	-	-	0	-	0.00%
1994-11-08	0	1.050	-	1.050	-	-	20,000	20,600	1.0300	432.5	-	432.5	-	-	49	424.26	-1.87%
1994-11-07	0	1.070	-	1.070	-	-	0	0	-	440.7	-	440.7	-	-	0	-	-0.93%
1994-11-04	0	1.080	-	1.080	-	-	0	0	-	444.9	-	444.9	-	-	0	-	-0.92%
1994-11-03	0	1.090	-	1.090	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1994-11-02	0	1.090	-	1.090	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1994-11-01	0	1.090	-	1.090	-	-	0	0	-	449.0	-	449.0	-	-	0	-	0.00%
1994-10-31	0	1.090	-	1.090	1.090	1.090	20,000	21,800	1.0900	449.0	-	449.0	449.0	449.0	49	448.97	-1.80%
1994-10-28	0	1.110	-	1.110	-	-	0	0	-	457.2	-	457.2	-	-	0	-	0.00%
1994-10-27	0	1.110	-	1.110	-	-	0	0	-	457.2	-	457.2	-	-	0	-	-1.77%
1994-10-26	0	1.130	-	-	-	-	0	0	-	465.4	-	-	-	-	0	-	0.00%
1994-10-25	0	1.130	-	-	-	-	0	0	-	465.4	-	-	-	-	0	-	0.00%
1994-10-24	0	1.130	-	-	-	-	0	0	-	465.4	-	-	-	-	0	-	0.00%
1994-10-21	0	1.130	1.110	1.130	1.130	1.130	30,000	33,900	1.1300	465.4	457.2	465.4	465.4	465.4	73	465.45	-2.59%
1994-10-20	0	1.160	-	1.190	-	-	0	0	-	477.8	-	490.2	-	-	0	-	0.00%
1994-10-19	0	1.160	-	1.160	-	-	0	0	-	477.8	-	477.8	-	-	0	-	-1.69%
1994-10-18	0	1.180	-	1.190	-	-	0	0	-	486.0	-	490.2	-	-	0	-	0.00%
1994-10-17	0	1.180	-	1.200	-	-	0	0	-	486.0	-	494.3	-	-	0	-	0.00%
1994-10-14	0	1.180	-	1.190	-	-	0	0	-	486.0	-	490.2	-	-	0	-	0.00%
1994-10-12	0	1.180	-	1.190	-	-	0	0	-	486.0	-	490.2	-	-	0	-	0.00%
1994-10-11	0	1.180	-	1.180	-	-	0	0	-	486.0	-	486.0	-	-	0	-	0.00%
1994-10-10	0	1.180	-	1.200	-	-	10,000	11,200	1.1200	486.0	-	494.3	-	-	24	461.33	0.00%
1994-10-07	0	1.180	-	1.180	-	-	0	0	-	486.0	-	486.0	-	-	0	-	-0.84%
1994-10-06	0	1.190	-	1.190	-	-	0	0	-	490.2	-	490.2	-	-	0	-	0.00%
1994-10-05	0	1.190	-	1.190	-	-	0	0	-	490.2	-	490.2	-	-	0	-	-0.83%
1994-10-04	0	1.200	-	1.200	1.200	1.200	10,000	12,000	1.2000	494.3	-	494.3	494.3	494.3	24	494.28	0.00%
1994-10-03	0	1.200	-	1.200	-	-	0	0	-	494.3	-	494.3	-	-	0	-	0.00%
1994-09-30	0	1.200	-	1.200	-	-	0	0	-	494.3	-	494.3	-	-	0	-	-0.83%
1994-09-29	0	1.210	-	1.210	-	-	10,000	12,200	1.2200	498.4	-	498.4	-	-	24	502.52	0.00%
1994-09-28	0	1.210	1.210	-	1.180	1.210	432,000	513,900	1.1896	498.4	498.4	-	486.0	498.4	1,049	489.99	3.42%
1994-09-27	0	1.170	-	1.190	-	-	0	0	-	481.9	-	490.2	-	-	0	-	0.00%
1994-09-26	0	1.170	-	-	-	-	0	0	-	481.9	-	-	-	-	0	-	0.00%
1994-09-23	0	1.170	-	1.180	-	-	0	0	-	481.9	-	486.0	-	-	0	-	0.00%
1994-09-22	0	1.170	-	-	-	-	0	0	-	481.9	-	-	-	-	0	-	0.00%
1994-09-20	0	1.170	-	-	-	-	30,000	35,100	1.1700	481.9	-	-	-	-	73	481.92	0.00%
1994-09-19	0	1.170	-	-	1.170	1.170	30,000	35,100	1.1700	481.9	-	-	481.9	481.9	73	481.92	0.00%
1994-09-16	0	1.170	1.170	-	1.170	1.170	316,000	369,720	1.1700	481.9	481.9	-	481.9	481.9	767	481.92	-0.85%
1994-09-15	0	1.180	-	1.180	1.180	1.200	380,000	453,000	1.1921	486.0	-	486.0	486.0	494.3	923	491.03	0.00%
1994-09-14	0	1.180	1.160	1.180	1.160	1.180	220,000	259,200	1.1782	486.0	477.8	486.0	477.8	486.0	534	485.29	2.61%
1994-09-13	0	1.150	1.150	-	1.150	1.150	50,000	57,500	1.1500	473.7	473.7	-	473.7	473.7	121	473.69	1.77%
1994-09-12	0	1.130	-	-	1.130	1.130	30,000	33,900	1.1300	465.4	-	-	465.4	465.4	73	465.45	0.00%
1994-09-09	0	1.130	1.130	1.150	1.130	1.130	30,000	33,900	1.1300	465.4	465.4	473.7	465.4	465.4	73	465.45	-0.88%
1994-09-08	0	1.140	-	1.140	1.150	1.150	50,000	57,500	1.1500	469.6	-	469.6	473.7	473.7	121	473.69	-0.87%
1994-09-07	0	1.150	1.150	1.170	1.130	1.130	174,000	198,700	1.1420	473.7	473.7	481.9	465.4	465.4	422	470.37	2.68%
1994-09-06	0	1.120	1.120	1.140	1.120	1.150	300,000	343,500	1.1450	461.3	461.3	469.6	461.3	473.7	728	471.63	-4.27%
1994-09-05	0	1.170	1.170	1.180	1.150	1.190	364,000	425,400	1.1687	481.9	481.9	486.0	473.7	490.2	884	481.38	2.63%
1994-09-02	0	1.140	1.140	1.150	1.120	1.140	818,000	929,920	1.1368	469.6	469.6	473.7	461.3	469.6	1,986	468.26	1.79%
1994-09-01	0	1.120	1.120	-	1.100	1.120	952,000	1,049,960	1.1029	461.3	461.3	-	453.1	461.3	2,311	454.28	1.82%
1994-08-31	0	1.100	1.100	-	1.060	1.100	156,000	167,160	1.0715	453.1	453.1	-	436.6	453.1	379	441.37	3.77%
1994-08-30	0	1.060	-	1.070	-	-	0	0	-	436.6	-	440.7	-	-	0	-	0.00%
1994-08-26	0	1.060	-	-	-	-	0	0	-	436.6	-	-	-	-	0	-	0.00%
1994-08-25	0	1.060	-	1.070	1.060	1.060	100,000	106,000	1.0600	436.6	-	440.7	436.6	436.6	243	436.61	0.00%
1994-08-24	0	1.060	1.060	1.080	1.060	1.060	100,000	106,000	1.0600	436.6	436.6	444.9	436.6	436.6	243	436.61	-0.93%
1994-08-23	0	1.070	-	1.070	1.070	1.070	20,000	21,400	1.0700	440.7	-	440.7	440.7	440.7	49	440.73	-0.93%
1994-08-22	0	1.080	1.070	1.080	1.080	1.080	70,000	75,800	1.0829	444.9	440.7	444.9	444.9	444.9	170	446.03	-0.92%
1994-08-19	0	1.090	-	1.100	-	-	0	0	-	449.0	-	453.1	-	-	0	-	0.00%
1994-08-18	0	1.090	-	1.090	1.090	1.090	200,000	218,000	1.0900	449.0	-	449.0	449.0	449.0	486	448.97	-0.91%
1994-08-17	0	1.100	1.090	1.120	1.080	1.100	336,000	369,180	1.0988	453.1	449.0	461.3	444.9	453.1	816	452.58	1.85%
1994-08-16	0	1.080	1.080	1.100	1.080	1.080	50,000	54,000	1.0800	444.9	444.9	453.1	444.9	444.9	121	444.85	0.00%
1994-08-15	0	1.080	1.080	1.090	1.080	1.080	86,000	92,880	1.0800	444.9	444.9	449.0	444.9	444.9	209	444.85	1.89%
1994-08-12	0	1.060	1.060	-	-	-	0	0	-	436.6	436.6	-	-	-	0	-	0.00%
1994-08-11	0	1.060	1.060	-	1.060	1.060	236,000	250,160	1.0600	436.6	436.6	-	436.6	436.6	573	436.61	-0.93%
1994-08-10	0	1.070	1.070	-	-	-	0	0	-	440.7	440.7	-	-	-	0	-	0.94%
1994-08-09	0	1.060	1.060	-	1.060	1.060	152,000	161,120	1.0600	436.6	436.6	-	436.6	436.6	369	436.61	0.00%
1994-08-08	0	1.060	-	1.080	-	-	0	0	-	436.6	-	444.9	-	-	0	-	0.00%
1994-08-05	0	1.060	1.060	1.080	1.060	1.060	4,000	4,240	1.0600	436.6	436.6	444.9	436.6	436.6	10	436.61	-1.85%
1994-08-04	0	1.080	-	1.080	-	-	30,000	32,400	1.0800	444.9	-	444.9	-	-	73	444.85	-1.82%
1994-08-03	0	1.100	1.070	1.100	1.070	1.100	66,000	71,040	1.0764	453.1	440.7	453.1	440.7	453.1	160	443.35	0.92%
1994-08-02	0	1.090	1.070	1.100	-	-	0	0	-	449.0	440.7	453.1	-	-	0	-	0.00%
1994-08-01	0	1.090	-	1.090	1.100	1.110	800,000	880,300	1.1004	449.0	-	449.0	453.1	457.2	1,942	453.24	0.93%
1994-07-29	0	1.080	-	1.080	1.080	1.080	300,000	324,000	1.0800	444.9	-	444.9	444.9	444.9	728	444.85	0.00%
1994-07-28	0	1.080	-	1.080	1.080	1.080	10,000	10,800	1.0800	444.9	-	444.9	444.9	444.9	24	444.85	2.86%
1994-07-27	0	1.050	1.050	-	1.040	1.050	500,000	524,600	1.0492	432.5	432.5	-	428.4	432.5	1,214	432.17	0.96%
1994-07-26	0	1.040	1.040	1.050	1.030	1.040	200,000	206,300	1.0315	428.4	428.4	432.5	424.3	428.4	486	424.88	1.96%
1994-07-25	0	1.020	1.020	1.030	1.020	1.020	80,000	81,900	1.0238	420.1	420.1	424.3	420.1	420.1	194	421.68	-0.97%
1994-07-22	0	1.030	1.030	-	-	-	0	0	-	424.3	424.3	-	-	-	0	-	0.00%
1994-07-21	0	1.030	1.030	-	1.020	1.030	290,000	296,200	1.0214	424.3	424.3	-	420.1	424.3	704	420.71	0.00%
1994-07-20	0	1.030	1.030	-	1.030	1.030	250,000	257,500	1.0300	424.3	424.3	-	424.3	424.3	607	424.26	0.00%
1994-07-19	0	1.030	1.030	-	1.030	1.030	458,000	471,740	1.0300	424.3	424.3	-	424.3	424.3	1,112	424.26	0.00%
1994-07-18	0	1.030	-	1.040	1.030	1.030	300,000	309,000	1.0300	424.3	-	428.4	424.3	424.3	728	424.26	0.00%
1994-07-15	0	1.030	1.020	1.030	-	-	50,000	51,500	1.0300	424.3	420.1	424.3	-	-	121	424.26	0.00%
1994-07-14	0	1.030	1.030	1.050	1.030	1.040	360,000	373,800	1.0383	424.3	424.3	432.5	424.3	428.4	874	427.69	-0.96%
1994-07-13	0	1.040	1.030	1.040	1.040	1.040	64,000	66,560	1.0400	428.4	424.3	428.4	428.4	428.4	155	428.38	0.00%
1994-07-12	0	1.040	1.040	-	1.040	1.040	2,570,000	2,672,800	1.0400	428.4	428.4	-	428.4	428.4	6,239	428.38	0.00%
1994-07-11	0	1.040	-	1.040	1.040	1.040	30,000	31,200	1.0400	428.4	-	428.4	428.4	428.4	73	428.38	0.00%
1994-07-08	0	1.040	1.020	1.040	-	-	0	0	-	428.4	420.1	428.4	-	-	0	-	-0.48%
1994-07-07	0	1.045	-	1.045	1.050	1.050	230,000	241,500	1.0500	430.4	-	430.4	432.5	432.5	558	432.50	-0.48%
1994-07-06	0	1.050	-	1.050	1.050	1.055	210,000	220,750	1.0512	432.5	-	432.5	432.5	434.6	510	432.99	0.00%
1994-07-05	0	1.050	-	1.050	1.050	1.055	336,000	353,800	1.0530	432.5	-	432.5	432.5	434.6	816	433.72	0.00%
1994-07-04	0	1.050	1.045	1.060	1.040	1.060	464,000	486,020	1.0475	432.5	430.4	436.6	428.4	436.6	1,126	431.45	0.00%
1994-07-01	0	1.050	1.040	1.050	1.040	1.050	126,000	132,160	1.0489	432.5	428.4	432.5	428.4	432.5	306	432.04	0.00%
1994-06-30	0	1.050	1.040	1.050	1.050	1.060	200,000	211,000	1.0550	432.5	428.4	432.5	432.5	436.6	486	434.55	-0.94%
1994-06-29	0	1.060	1.040	-	1.050	1.060	310,000	326,500	1.0532	436.6	428.4	-	432.5	436.6	753	433.82	0.00%
1994-06-28	0	1.060	1.030	1.070	1.030	1.070	230,000	243,500	1.0587	436.6	424.3	440.7	424.3	440.7	558	436.08	-0.93%
1994-06-27	0	1.070	-	1.070	1.070	1.070	44,000	46,480	1.0564	440.7	-	440.7	440.7	440.7	107	435.12	0.00%
1994-06-24	0	1.070	-	1.080	1.070	1.080	260,000	279,800	1.0762	440.7	-	444.9	440.7	444.9	631	443.27	-1.83%
1994-06-23	0	1.090	1.090	1.100	1.080	1.090	396,000	429,180	1.0838	449.0	449.0	453.1	444.9	449.0	961	446.41	1.87%
1994-06-22	0	1.070	1.060	1.070	1.070	1.070	30,000	32,100	1.0700	440.7	436.6	440.7	440.7	440.7	73	440.73	-2.73%
1994-06-21	0	1.100	1.080	1.100	-	-	20,000	22,000	1.1000	453.1	444.9	453.1	-	-	49	453.09	0.00%
1994-06-20	0	1.100	1.090	1.140	1.100	1.100	70,000	77,000	1.1000	453.1	449.0	469.6	453.1	453.1	170	453.09	0.92%
1994-06-17	0	1.090	1.070	1.100	1.090	1.100	146,000	160,140	1.0968	449.0	440.7	453.1	449.0	453.1	354	451.79	1.87%
1994-06-16	0	1.070	-	1.100	1.070	1.070	40,000	42,800	1.0700	440.7	-	453.1	440.7	440.7	97	440.73	-2.73%
1994-06-15	0	1.100	-	1.120	-	-	0	0	-	453.1	-	461.3	-	-	0	-	0.00%
1994-06-10	0	1.100	1.090	1.100	1.100	1.100	50,000	55,000	1.1000	453.1	449.0	453.1	453.1	453.1	121	453.09	0.00%
1994-06-09	0	1.100	1.100	1.140	-	-	20,000	22,000	1.1000	453.1	453.1	469.6	-	-	49	453.09	0.00%
1994-06-08	0	1.100	1.100	1.120	1.090	1.120	140,000	154,100	1.1007	453.1	453.1	461.3	449.0	461.3	340	453.38	-1.79%
1994-06-07	0	1.120	1.120	1.130	1.120	1.140	1,062,000	1,195,600	1.1258	461.3	461.3	465.4	461.3	469.6	2,578	463.72	1.82%
1994-06-06	0	1.100	1.080	1.100	1.100	1.100	30,000	33,000	1.1000	453.1	444.9	453.1	453.1	453.1	73	453.09	0.92%
1994-06-03	0	1.090	1.070	1.120	1.070	1.070	80,000	87,100	1.0888	449.0	440.7	461.3	440.7	440.7	194	448.46	0.00%
1994-06-02	0	1.090	1.060	1.110	1.090	1.110	100,000	110,000	1.1000	449.0	436.6	457.2	449.0	457.2	243	453.09	-3.54%
1994-06-01	0	1.130	1.130	1.140	1.130	1.130	834,000	942,420	1.1300	465.4	465.4	469.6	465.4	465.4	2,025	465.45	0.89%
1994-05-31	0	1.120	1.110	1.140	1.090	1.120	226,000	250,140	1.1068	461.3	457.2	469.6	449.0	461.3	549	455.90	0.00%
1994-05-30	0	1.120	1.110	1.120	1.110	1.120	200,000	223,000	1.1150	461.3	457.2	461.3	457.2	461.3	486	459.27	0.00%
1994-05-27	0	1.120	1.100	1.120	1.100	1.140	220,000	247,000	1.1227	461.3	453.1	461.3	453.1	469.6	534	462.45	-0.88%
1994-05-26	0	1.130	1.130	1.140	1.120	1.140	1,794,000	2,031,500	1.1324	465.4	465.4	469.6	461.3	469.6	4,355	466.43	2.73%
1994-05-25	0	1.100	1.100	1.110	1.100	1.110	2,006,000	2,210,000	1.1017	453.1	453.1	457.2	453.1	457.2	4,870	453.79	1.85%
1994-05-24	0	1.080	1.070	1.090	1.070	1.080	160,000	172,300	1.0769	444.9	440.7	449.0	440.7	444.9	388	443.57	-0.92%
1994-05-23	0	1.090	1.090	1.100	1.090	1.100	1,042,000	1,136,300	1.0905	449.0	449.0	453.1	449.0	453.1	2,530	449.18	0.93%
1994-05-20	0	1.080	1.080	1.090	1.080	1.100	784,000	854,020	1.0893	444.9	444.9	449.0	444.9	453.1	1,903	448.69	0.93%
1994-05-19	0	1.070	1.060	1.070	1.070	1.080	920,000	987,000	1.0728	440.7	436.6	440.7	440.7	444.9	2,234	441.90	-0.93%
1994-05-18	0	1.080	1.080	1.090	1.080	1.110	768,000	842,320	1.0968	444.9	444.9	449.0	444.9	457.2	1,865	451.76	-0.92%
1994-05-17	0	1.090	1.090	1.100	1.080	1.130	656,000	727,300	1.1087	449.0	449.0	453.1	444.9	465.4	1,593	456.67	-4.39%
1994-05-16	0	1.140	1.140	1.150	1.080	1.150	4,566,000	5,163,180	1.1308	469.6	469.6	473.7	444.9	473.7	11,085	465.77	3.64%
1994-05-13	0	1.100	1.100	1.110	1.070	1.140	4,780,000	5,284,620	1.1056	453.1	453.1	457.2	440.7	469.6	11,605	455.38	2.80%
1994-05-12	0	1.070	1.070	1.080	1.070	1.080	854,000	914,840	1.0712	440.7	440.7	444.9	440.7	444.9	2,073	441.24	0.00%
1994-05-11	0	1.070	1.070	1.080	1.050	1.100	5,010,000	5,408,720	1.0796	440.7	440.7	444.9	432.5	453.1	12,163	444.68	2.88%
1994-05-10	0	1.040	1.030	1.040	1.030	1.050	766,000	796,540	1.0399	428.4	424.3	428.4	424.3	432.5	1,860	428.32	-0.95%
1994-05-09	0	1.050	1.040	1.050	1.030	1.070	1,756,000	1,834,940	1.0450	432.5	428.4	432.5	424.3	440.7	4,263	430.42	-3.67%
1994-05-06	0	1.090	1.090	1.100	1.030	1.110	6,022,000	6,479,780	1.0760	449.0	449.0	453.1	424.3	457.2	14,620	443.21	5.83%
1994-05-05	0	1.030	1.020	1.030	1.020	1.040	824,000	848,200	1.0294	424.3	420.1	424.3	420.1	428.4	2,000	424.00	0.00%
1994-05-04	0	1.030	1.030	1.040	1.030	1.050	6,708,000	6,961,620	1.0378	424.3	424.3	428.4	424.3	432.5	16,285	427.47	-1.90%
1994-05-03	0	1.050	1.040	1.050	1.040	1.070	3,446,000	3,613,760	1.0487	432.5	428.4	432.5	428.4	440.7	8,366	431.95	0.96%
1994-05-02	0	1.040	1.030	1.050	1.030	1.100	6,160,000	6,496,060	1.0546	428.4	424.3	432.5	424.3	453.1	14,955	434.37	0.97%
1994-04-29	0	1.030	1.030	1.040	1.030	1.040	5,440,000	5,620,780	1.0332	424.3	424.3	428.4	424.3	428.4	13,207	425.59	0.00%
1994-04-28	0	1.030	1.030	1.040	1.030	1.060	11,910,000	12,351,500	1.0371	424.3	424.3	428.4	424.3	436.6	28,915	427.17	0.98%
1994-04-27	0	1.020	1.020	1.030	1.020	1.100	34,968,000	36,714,020	1.0499	420.1	420.1	424.3	420.1	453.1	84,894	432.47

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

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