KIN YAT HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00638	1997-05-01	2024-08-09	2024-08-26	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2024-08-23	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2024-08-09	0	0.720	0.710	0.720	0.710	0.720	314,000	224,040	0.7135	0.720	0.710	0.720	0.710	0.720	314,000	0.7135	0.00%
2024-08-08	0	0.720	0.710	0.720	0.710	0.720	106,000	75,320	0.7106	0.720	0.710	0.720	0.710	0.720	106,000	0.7106	1.41%
2024-08-07	0	0.710	0.710	0.720	0.710	0.720	1,434,000	1,019,020	0.7106	0.710	0.710	0.720	0.710	0.720	1,434,000	0.7106	-1.39%
2024-08-06	0	0.720	0.710	0.720	0.710	0.720	230,000	163,340	0.7102	0.720	0.710	0.720	0.710	0.720	230,000	0.7102	0.00%
2024-08-05	0	0.720	0.710	0.720	0.710	0.720	1,304,000	925,860	0.7100	0.720	0.710	0.720	0.710	0.720	1,304,000	0.7100	0.00%
2024-08-02	0	0.720	0.710	0.720	0.710	0.720	142,000	100,900	0.7106	0.720	0.710	0.720	0.710	0.720	142,000	0.7106	0.00%
2024-08-01	0	0.720	0.710	0.720	0.710	0.720	408,000	289,760	0.7102	0.720	0.710	0.720	0.710	0.720	408,000	0.7102	0.00%
2024-07-31	0	0.720	0.710	0.720	0.710	0.720	744,000	528,280	0.7101	0.720	0.710	0.720	0.710	0.720	744,000	0.7101	0.00%
2024-07-30	0	0.720	0.710	0.720	0.710	0.720	712,000	506,920	0.7120	0.720	0.710	0.720	0.710	0.720	712,000	0.7120	1.41%
2024-07-29	0	0.710	0.710	0.720	0.710	0.710	4,918,000	3,491,780	0.7100	0.710	0.710	0.720	0.710	0.710	4,918,000	0.7100	0.00%
2024-07-26	0	0.710	0.700	0.710	0.690	0.710	1,358,000	950,600	0.7000	0.710	0.700	0.710	0.690	0.710	1,358,000	0.7000	0.00%
2024-07-25	0	0.710	0.700	0.710	0.700	0.710	538,000	376,620	0.7000	0.710	0.700	0.710	0.700	0.710	538,000	0.7000	1.43%
2024-07-24	0	0.700	0.700	0.710	0.690	0.710	384,000	268,740	0.6998	0.700	0.700	0.710	0.690	0.710	384,000	0.6998	1.45%
2024-07-23	0	0.690	0.690	0.700	0.690	0.690	284,000	195,960	0.6900	0.690	0.690	0.700	0.690	0.690	284,000	0.6900	1.47%
2024-07-22	0	0.680	0.680	0.690	0.680	0.680	184,000	125,120	0.6800	0.680	0.680	0.690	0.680	0.680	184,000	0.6800	0.00%
2024-07-19	0	0.680	0.680	0.690	0.680	0.690	1,414,000	975,520	0.6899	0.680	0.680	0.690	0.680	0.690	1,414,000	0.6899	0.00%
2024-07-18	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	0.00%
2024-07-17	0	0.680	0.680	0.700	0.680	0.690	1,068,000	735,800	0.6890	0.680	0.680	0.700	0.680	0.690	1,068,000	0.6890	0.00%
2024-07-16	0	0.680	0.680	0.700	0.680	0.690	92,000	63,360	0.6887	0.680	0.680	0.700	0.680	0.690	92,000	0.6887	0.00%
2024-07-15	0	0.680	0.680	0.690	0.670	0.690	208,000	143,280	0.6888	0.680	0.680	0.690	0.670	0.690	208,000	0.6888	-1.45%
2024-07-12	0	0.690	0.670	0.690	0.670	0.690	100,000	67,120	0.6712	0.690	0.670	0.690	0.670	0.690	100,000	0.6712	0.00%
2024-07-11	0	0.690	0.670	0.690	0.670	0.690	52,000	34,880	0.6708	0.690	0.670	0.690	0.670	0.690	52,000	0.6708	2.99%
2024-07-10	0	0.670	0.670	0.690	0.670	0.690	70,000	47,100	0.6729	0.670	0.670	0.690	0.670	0.690	70,000	0.6729	0.00%
2024-07-09	0	0.670	0.670	0.690	0.670	0.690	18,000	12,260	0.6811	0.670	0.670	0.690	0.670	0.690	18,000	0.6811	-2.90%
2024-07-08	0	0.690	0.680	0.690	0.680	0.690	122,000	83,040	0.6807	0.690	0.680	0.690	0.680	0.690	122,000	0.6807	0.00%
2024-07-05	0	0.690	0.680	0.690	0.680	0.690	12,000	8,240	0.6867	0.690	0.680	0.690	0.680	0.690	12,000	0.6867	1.47%
2024-07-04	0	0.680	0.680	0.690	0.680	0.680	102,000	69,360	0.6800	0.680	0.680	0.690	0.680	0.680	102,000	0.6800	0.00%
2024-07-03	0	0.680	0.680	0.690	0.670	0.680	714,000	484,020	0.6779	0.680	0.680	0.690	0.670	0.680	714,000	0.6779	1.49%
2024-07-02	0	0.670	0.670	0.680	0.670	0.680	74,000	50,180	0.6781	0.670	0.670	0.680	0.670	0.680	74,000	0.6781	0.00%
2024-06-28	0	0.670	0.670	0.680	0.670	0.680	644,000	431,500	0.6700	0.670	0.670	0.680	0.670	0.680	644,000	0.6700	0.00%
2024-06-27	0	0.670	0.660	0.670	0.670	0.670	22,000	14,740	0.6700	0.670	0.660	0.670	0.670	0.670	22,000	0.6700	0.00%
2024-06-26	0	0.670	0.660	0.670	0.670	0.670	92,000	61,640	0.6700	0.670	0.660	0.670	0.670	0.670	92,000	0.6700	0.00%
2024-06-25	0	0.670	0.660	0.670	0.670	0.670	10,000	6,700	0.6700	0.670	0.660	0.670	0.670	0.670	10,000	0.6700	0.00%
2024-06-24	0	0.670	0.660	0.670	0.670	0.670	16,000	10,720	0.6700	0.670	0.660	0.670	0.670	0.670	16,000	0.6700	0.00%
2024-06-21	0	0.670	0.660	0.670	0.670	0.680	4,000	2,700	0.6750	0.670	0.660	0.670	0.670	0.680	4,000	0.6750	1.52%
2024-06-20	0	0.660	0.660	0.670	0.660	0.670	126,000	83,320	0.6613	0.660	0.660	0.670	0.660	0.670	126,000	0.6613	0.00%
2024-06-19	0	0.660	0.660	0.680	0.660	0.680	54,000	36,180	0.6700	0.660	0.660	0.680	0.660	0.680	54,000	0.6700	-1.49%
2024-06-18	0	0.670	0.660	0.670	0.660	0.670	100,000	66,500	0.6650	0.670	0.660	0.670	0.660	0.670	100,000	0.6650	1.52%
2024-06-17	0	0.660	0.660	0.670	0.660	0.660	172,000	113,520	0.6600	0.660	0.660	0.670	0.660	0.660	172,000	0.6600	0.00%
2024-06-14	0	0.660	0.660	0.670	0.660	0.670	32,000	21,240	0.6638	0.660	0.660	0.670	0.660	0.670	32,000	0.6638	-1.49%
2024-06-13	0	0.670	0.660	0.670	0.660	0.670	220,000	146,400	0.6655	0.670	0.660	0.670	0.660	0.670	220,000	0.6655	0.00%
2024-06-12	0	0.670	0.660	0.680	0.670	0.670	42,000	28,140	0.6700	0.670	0.660	0.680	0.670	0.670	42,000	0.6700	0.00%
2024-06-11	0	0.670	0.660	0.670	0.670	0.670	112,000	75,040	0.6700	0.670	0.660	0.670	0.670	0.670	112,000	0.6700	0.00%
2024-06-07	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2024-06-06	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2024-06-05	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2024-06-04	0	0.670	0.660	0.670	0.670	0.670	756,000	506,520	0.6700	0.670	0.660	0.670	0.670	0.670	756,000	0.6700	0.00%
2024-06-03	0	0.670	0.650	0.670	0.650	0.670	192,000	126,120	0.6569	0.670	0.650	0.670	0.650	0.670	192,000	0.6569	1.52%
2024-05-31	0	0.660	0.650	0.670	0.660	0.660	10,000	6,600	0.6600	0.660	0.650	0.670	0.660	0.660	10,000	0.6600	0.00%
2024-05-30	0	0.660	0.660	0.670	0.660	0.660	20,000	13,200	0.6600	0.660	0.660	0.670	0.660	0.660	20,000	0.6600	0.00%
2024-05-29	0	0.660	0.660	0.670	0.660	0.670	32,000	21,140	0.6606	0.660	0.660	0.670	0.660	0.670	32,000	0.6606	-1.49%
2024-05-28	0	0.670	0.660	0.670	0.660	0.670	18,000	11,840	0.6578	0.670	0.660	0.670	0.660	0.670	18,000	0.6578	0.00%
2024-05-27	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2024-05-24	0	0.670	0.660	0.670	0.660	0.670	6,000	3,980	0.6633	0.670	0.660	0.670	0.660	0.670	6,000	0.6633	1.52%
2024-05-23	0	0.660	0.660	0.670	0.660	0.660	4,000	2,640	0.6600	0.660	0.660	0.670	0.660	0.660	4,000	0.6600	-1.49%
2024-05-22	0	0.670	0.660	0.680	0.670	0.670	130,000	87,100	0.6700	0.670	0.660	0.680	0.670	0.670	130,000	0.6700	0.00%
2024-05-21	0	0.670	0.660	0.670	0.670	0.670	34,000	22,780	0.6700	0.670	0.660	0.670	0.670	0.670	34,000	0.6700	-1.47%
2024-05-20	0	0.680	0.660	0.680	0.660	0.680	2,194,000	1,469,180	0.6696	0.680	0.660	0.680	0.660	0.680	2,194,000	0.6696	1.49%
2024-05-17	0	0.670	0.660	0.670	0.660	0.670	122,000	80,540	0.6602	0.670	0.660	0.670	0.660	0.670	122,000	0.6602	0.00%
2024-05-16	0	0.670	0.660	0.670	0.670	0.670	74,000	49,580	0.6700	0.670	0.660	0.670	0.670	0.670	74,000	0.6700	0.00%
2024-05-14	0	0.670	0.660	0.670	0.670	0.670	622,000	416,740	0.6700	0.670	0.660	0.670	0.670	0.670	622,000	0.6700	0.00%
2024-05-13	0	0.670	0.660	0.670	0.670	0.670	2,448,000	1,628,090	0.6651	0.670	0.660	0.670	0.670	0.670	2,448,000	0.6651	1.52%
2024-05-10	0	0.660	0.660	0.670	0.660	0.670	604,000	398,680	0.6601	0.660	0.660	0.670	0.660	0.670	604,000	0.6601	0.00%
2024-05-09	0	0.660	0.660	0.670	0.650	0.670	3,274,000	2,160,740	0.6600	0.660	0.660	0.670	0.650	0.670	3,274,000	0.6600	0.00%
2024-05-08	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2024-05-07	0	0.660	0.650	0.660	0.650	0.660	104,000	67,640	0.6504	0.660	0.650	0.660	0.650	0.660	104,000	0.6504	1.54%
2024-05-06	0	0.650	0.650	0.660	0.640	0.650	462,000	299,700	0.6487	0.650	0.650	0.660	0.640	0.650	462,000	0.6487	1.56%
2024-05-03	0	0.640	0.640	0.650	0.630	0.650	6,124,000	3,946,460	0.6444	0.640	0.640	0.650	0.630	0.650	6,124,000	0.6444	-3.03%
2024-05-02	0	0.660	0.650	0.660	0.650	0.660	1,012,000	657,940	0.6501	0.660	0.650	0.660	0.650	0.660	1,012,000	0.6501	1.54%
2024-04-30	0	0.650	0.640	0.650	0.640	0.660	3,326,000	2,155,360	0.6480	0.650	0.640	0.650	0.640	0.660	3,326,000	0.6480	0.00%
2024-04-29	0	0.650	0.650	0.660	0.650	0.660	110,000	71,540	0.6504	0.650	0.650	0.660	0.650	0.660	110,000	0.6504	0.00%
2024-04-26	0	0.650	0.650	0.660	0.650	0.660	630,000	410,000	0.6508	0.650	0.650	0.660	0.650	0.660	630,000	0.6508	-1.52%
2024-04-25	0	0.660	0.650	0.660	0.650	0.660	2,972,000	1,932,020	0.6501	0.660	0.650	0.660	0.650	0.660	2,972,000	0.6501	1.54%
2024-04-24	0	0.650	0.640	0.650	0.640	0.650	88,000	57,080	0.6486	0.650	0.640	0.650	0.640	0.650	88,000	0.6486	0.00%
2024-04-23	0	0.650	0.640	0.650	0.640	0.660	4,316,000	2,812,960	0.6518	0.650	0.640	0.650	0.640	0.660	4,316,000	0.6518	-1.52%
2024-04-22	0	0.660	0.660	0.670	0.660	0.670	518,000	341,900	0.6600	0.660	0.660	0.670	0.660	0.670	518,000	0.6600	0.00%
2024-04-19	0	0.660	0.650	0.660	0.660	0.670	3,912,000	2,585,240	0.6608	0.660	0.650	0.660	0.660	0.670	3,912,000	0.6608	-1.49%
2024-04-18	0	0.670	0.660	0.670	0.650	0.690	8,308,000	5,540,680	0.6669	0.670	0.660	0.670	0.650	0.690	8,308,000	0.6669	24.07%
2024-04-17	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-03-27	0	0.540	0.470	0.540	0.520	0.540	46,000	24,660	0.5361	0.540	0.470	0.540	0.520	0.540	46,000	0.5361	10.20%
2024-03-26	0	0.490	0.480	0.520	0.435	0.490	42,000	19,700	0.4690	0.490	0.480	0.520	0.435	0.490	42,000	0.4690	-2.00%
2024-03-25	0	0.500	0.450	0.520	0.500	0.500	14,000	7,000	0.5000	0.500	0.450	0.520	0.500	0.500	14,000	0.5000	0.00%
2024-03-22	0	0.500	0.460	0.520	0.455	0.500	30,000	14,500	0.4833	0.500	0.460	0.520	0.455	0.500	30,000	0.4833	4.17%
2024-03-21	0	0.480	0.455	0.500	0.475	0.500	150,000	72,430	0.4829	0.480	0.455	0.500	0.475	0.500	150,000	0.4829	7.87%
2024-03-20	0	0.445	0.440	0.470	0.445	0.445	12,000	5,340	0.4450	0.445	0.440	0.470	0.445	0.445	12,000	0.4450	-2.20%
2024-03-19	0	0.455	0.440	0.475	-	-	0	0	-	0.455	0.440	0.475	-	-	0	-	0.00%
2024-03-18	0	0.455	0.440	0.480	0.430	0.495	1,476,000	667,360	0.4521	0.455	0.440	0.480	0.430	0.495	1,476,000	0.4521	4.60%
2024-03-15	0	0.435	0.435	0.445	0.435	0.435	24,000	10,440	0.4350	0.435	0.435	0.445	0.435	0.435	24,000	0.4350	2.35%
2024-03-14	0	0.425	0.415	0.430	0.405	0.460	694,000	294,770	0.4247	0.425	0.415	0.430	0.405	0.460	694,000	0.4247	-7.61%
2024-03-13	0	0.460	0.460	0.480	0.460	0.460	6,000	2,760	0.4600	0.460	0.460	0.480	0.460	0.460	6,000	0.4600	1.10%
2024-03-12	0	0.455	0.450	0.470	-	-	0	0	-	0.455	0.450	0.470	-	-	0	-	0.00%
2024-03-11	0	0.455	0.455	0.465	0.445	0.460	92,000	42,100	0.4576	0.455	0.455	0.465	0.445	0.460	92,000	0.4576	-2.15%
2024-03-08	0	0.465	0.465	0.470	0.420	0.475	46,000	20,630	0.4485	0.465	0.465	0.470	0.420	0.475	46,000	0.4485	-1.06%
2024-03-07	0	0.470	0.410	0.485	-	-	0	0	-	0.470	0.410	0.485	-	-	0	-	0.00%
2024-03-06	0	0.470	0.410	0.480	-	-	0	0	-	0.470	0.410	0.480	-	-	0	-	0.00%
2024-03-05	0	0.470	0.410	0.480	-	-	0	0	-	0.470	0.410	0.480	-	-	0	-	0.00%
2024-03-04	0	0.470	0.430	0.490	-	-	0	0	-	0.470	0.430	0.490	-	-	0	-	0.00%
2024-03-01	0	0.470	0.460	0.500	0.470	0.470	52,000	24,440	0.4700	0.470	0.460	0.500	0.470	0.470	52,000	0.4700	-5.05%
2024-02-29	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2024-02-28	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	-1.00%
2024-02-27	0	0.500	0.470	0.510	0.470	0.500	28,000	13,760	0.4914	0.500	0.470	0.510	0.470	0.500	28,000	0.4914	0.00%
2024-02-26	0	0.500	0.470	0.520	0.495	0.500	940,000	469,980	0.5000	0.500	0.470	0.520	0.495	0.500	940,000	0.5000	0.00%
2024-02-23	0	0.500	0.470	0.550	-	-	0	0	-	0.500	0.470	0.550	-	-	0	-	0.00%
2024-02-22	0	0.500	0.470	0.510	0.495	0.500	96,000	47,980	0.4998	0.500	0.470	0.510	0.495	0.500	96,000	0.4998	1.01%
2024-02-21	0	0.495	0.465	0.530	0.485	0.520	162,000	82,020	0.5063	0.495	0.465	0.530	0.485	0.520	162,000	0.5063	6.45%
2024-02-20	0	0.465	0.460	0.485	-	-	0	0	-	0.465	0.460	0.485	-	-	0	-	0.00%
2024-02-19	0	0.465	0.460	0.485	-	-	0	0	-	0.465	0.460	0.485	-	-	0	-	0.00%
2024-02-16	0	0.465	0.460	0.485	-	-	0	0	-	0.465	0.460	0.485	-	-	0	-	0.00%
2024-02-15	0	0.465	0.460	0.495	-	-	0	0	-	0.465	0.460	0.495	-	-	0	-	0.00%
2024-02-14	0	0.465	0.460	0.495	-	-	0	0	-	0.465	0.460	0.495	-	-	0	-	0.00%
2024-02-09	0	0.465	0.460	0.495	-	-	0	0	-	0.465	0.460	0.495	-	-	0	-	0.00%
2024-02-08	0	0.465	0.460	0.495	-	-	0	0	-	0.465	0.460	0.495	-	-	0	-	0.00%
2024-02-07	0	0.465	0.460	0.500	-	-	0	0	-	0.465	0.460	0.500	-	-	0	-	0.00%
2024-02-06	0	0.465	0.460	0.500	-	-	16,000	7,360	0.4600	0.465	0.460	0.500	-	-	16,000	0.4600	0.00%
2024-02-05	0	0.465	0.460	0.495	0.465	0.465	48,000	22,320	0.4650	0.465	0.460	0.495	0.465	0.465	48,000	0.4650	1.09%
2024-02-02	0	0.460	0.460	0.500	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2024-02-01	0	0.460	0.460	0.500	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	0.00%
2024-01-31	0	0.460	0.460	0.485	0.450	0.460	200,000	91,900	0.4595	0.460	0.460	0.485	0.450	0.460	200,000	0.4595	-4.17%
2024-01-30	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2024-01-29	0	0.480	0.460	0.495	0.475	0.480	156,000	74,780	0.4794	0.480	0.460	0.495	0.475	0.480	156,000	0.4794	5.49%
2024-01-26	0	0.455	0.450	0.500	-	-	0	0	-	0.455	0.450	0.500	-	-	0	-	0.00%
2024-01-25	0	0.455	0.455	0.500	-	-	0	0	-	0.455	0.455	0.500	-	-	0	-	0.00%
2024-01-24	0	0.455	0.450	0.500	-	-	0	0	-	0.455	0.450	0.500	-	-	0	-	0.00%
2024-01-23	0	0.455	0.450	0.495	0.455	0.455	20,000	9,100	0.4550	0.455	0.450	0.495	0.455	0.455	20,000	0.4550	1.11%
2024-01-22	0	0.450	0.430	0.495	0.450	0.455	152,000	68,980	0.4538	0.450	0.430	0.495	0.450	0.455	152,000	0.4538	-1.10%
2024-01-19	0	0.455	0.430	0.490	-	-	0	0	-	0.455	0.430	0.490	-	-	0	-	0.00%
2024-01-18	0	0.455	0.405	0.470	-	-	0	0	-	0.455	0.405	0.470	-	-	0	-	0.00%
2024-01-17	0	0.455	0.405	0.465	-	-	0	0	-	0.455	0.405	0.465	-	-	0	-	0.00%
2024-01-16	0	0.455	0.405	0.480	-	-	0	0	-	0.455	0.405	0.480	-	-	0	-	0.00%
2024-01-15	0	0.455	0.430	0.490	-	-	0	0	-	0.455	0.430	0.490	-	-	0	-	0.00%
2024-01-12	0	0.455	0.415	0.500	-	-	0	0	-	0.455	0.415	0.500	-	-	0	-	0.00%
2024-01-11	0	0.455	0.450	0.510	-	-	0	0	-	0.455	0.450	0.510	-	-	0	-	0.00%
2024-01-10	0	0.455	0.410	0.500	-	-	0	0	-	0.455	0.410	0.500	-	-	0	-	0.00%
2024-01-09	0	0.455	0.415	0.500	-	-	0	0	-	0.455	0.415	0.500	-	-	0	-	0.00%
2024-01-08	0	0.455	0.410	0.455	0.430	0.455	112,000	48,210	0.4304	0.455	0.410	0.455	0.430	0.455	112,000	0.4304	3.41%
2024-01-05	0	0.440	0.420	0.440	0.405	0.440	402,000	168,920	0.4202	0.440	0.420	0.440	0.405	0.440	402,000	0.4202	-7.37%
2024-01-04	0	0.475	0.470	0.495	0.475	0.475	20,000	9,500	0.4750	0.475	0.470	0.495	0.475	0.475	20,000	0.4750	-5.00%
2024-01-03	0	0.500	0.470	0.530	0.500	0.500	6,000	3,000	0.5000	0.500	0.470	0.530	0.500	0.500	6,000	0.5000	-1.96%
2024-01-02	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2023-12-29	0	0.510	0.510	0.540	0.510	0.530	22,000	11,420	0.5191	0.510	0.510	0.540	0.510	0.530	22,000	0.5191	-5.56%
2023-12-28	0	0.540	0.530	0.540	0.540	0.540	30,000	16,200	0.5400	0.540	0.530	0.540	0.540	0.540	30,000	0.5400	-1.82%
2023-12-27	0	0.550	0.530	0.550	0.510	0.560	242,000	132,140	0.5460	0.550	0.530	0.550	0.510	0.560	242,000	0.5460	3.77%
2023-12-22	0	0.530	0.500	0.530	0.500	0.530	96,000	49,120	0.5117	0.530	0.500	0.530	0.500	0.530	96,000	0.5117	12.77%
2023-12-21	0	0.470	0.470	0.490	0.470	0.500	50,000	23,880	0.4776	0.470	0.470	0.490	0.470	0.500	50,000	0.4776	-9.62%
2023-12-20	0	0.520	0.510	0.550	0.510	0.520	142,000	73,160	0.5152	0.520	0.510	0.550	0.510	0.520	142,000	0.5152	-5.45%
2023-12-19	0	0.550	0.520	0.550	0.510	0.550	1,324,000	695,120	0.5250	0.550	0.520	0.550	0.510	0.550	1,324,000	0.5250	-3.51%
2023-12-18	0	0.570	0.570	0.610	0.560	0.680	730,000	447,240	0.6127	0.570	0.570	0.610	0.560	0.680	730,000	0.6127	-16.18%
2023-12-15	0	0.680	0.650	0.680	0.550	0.680	530,000	310,740	0.5863	0.680	0.650	0.680	0.550	0.680	530,000	0.5863	23.64%
2023-12-14	0	0.550	0.550	0.560	0.530	0.560	86,000	46,800	0.5442	0.550	0.550	0.560	0.530	0.560	86,000	0.5442	3.77%
2023-12-13	0	0.530	0.530	0.550	0.520	0.550	82,000	43,860	0.5349	0.530	0.530	0.550	0.520	0.550	82,000	0.5349	-3.64%
2023-12-12	0	0.550	0.540	0.550	0.500	0.560	454,000	243,020	0.5353	0.550	0.540	0.550	0.500	0.560	454,000	0.5353	7.84%
2023-12-11	0	0.510	0.500	0.520	0.490	0.520	372,000	184,800	0.4968	0.510	0.500	0.520	0.490	0.520	372,000	0.4968	0.00%
2023-12-08	0	0.510	0.500	0.520	0.495	0.550	234,000	120,270	0.5140	0.510	0.500	0.520	0.495	0.550	234,000	0.5140	0.00%
2023-12-07	0	0.510	0.510	0.520	0.420	0.550	680,000	335,970	0.4941	0.510	0.510	0.520	0.420	0.550	680,000	0.4941	25.93%
2023-12-06	0	0.405	0.405	0.420	0.400	0.415	572,000	231,880	0.4054	0.405	0.405	0.420	0.400	0.415	572,000	0.4054	3.85%
2023-12-05	0	0.390	0.390	0.400	0.375	0.405	1,852,000	737,940	0.3985	0.390	0.390	0.400	0.375	0.405	1,852,000	0.3985	20.00%
2023-12-04	0	0.325	0.325	0.370	0.325	0.405	70,000	23,420	0.3346	0.325	0.325	0.370	0.325	0.405	70,000	0.3346	0.00%
2023-12-01	0	0.325	0.315	0.375	-	-	0	0	-	0.325	0.315	0.375	-	-	0	-	0.00%
2023-11-30	0	0.325	0.305	0.370	-	-	0	0	-	0.325	0.305	0.370	-	-	0	-	0.00%
2023-11-29	0	0.325	0.325	0.375	0.320	0.325	32,000	10,250	0.3203	0.325	0.325	0.375	0.320	0.325	32,000	0.3203	-5.80%
2023-11-28	0	0.345	0.320	0.370	-	-	0	0	-	0.345	0.320	0.370	-	-	0	-	0.00%
2023-11-27	0	0.345	0.320	0.370	-	-	0	0	-	0.345	0.320	0.370	-	-	0	-	0.00%
2023-11-24	0	0.345	0.320	0.365	-	-	0	0	-	0.345	0.320	0.365	-	-	0	-	0.00%
2023-11-23	0	0.345	0.345	0.380	0.340	0.350	14,000	4,880	0.3486	0.345	0.345	0.380	0.340	0.350	14,000	0.3486	-1.43%
2023-11-22	0	0.350	0.350	0.380	0.350	0.350	172,000	60,200	0.3500	0.350	0.350	0.380	0.350	0.350	172,000	0.3500	-9.09%
2023-11-21	0	0.385	0.350	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.350	0.385	0.385	0.385	10,000	0.3850	0.00%
2023-11-20	0	0.385	0.340	0.385	0.340	0.385	18,000	6,280	0.3489	0.385	0.340	0.385	0.340	0.385	18,000	0.3489	0.00%
2023-11-17	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2023-11-16	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	-1.28%
2023-11-15	0	0.390	0.330	0.390	0.400	0.405	4,000	1,610	0.4025	0.390	0.330	0.390	0.400	0.405	4,000	0.4025	13.04%
2023-11-14	0	0.345	0.325	0.410	-	-	0	0	-	0.345	0.325	0.410	-	-	0	-	0.00%
2023-11-13	0	0.345	0.330	0.345	0.345	0.345	10,000	3,450	0.3450	0.345	0.330	0.345	0.345	0.345	10,000	0.3450	-8.00%
2023-11-10	0	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2023-11-09	0	0.375	0.345	0.410	-	-	0	0	-	0.375	0.345	0.410	-	-	0	-	0.00%
2023-11-08	0	0.375	0.345	0.410	-	-	0	0	-	0.375	0.345	0.410	-	-	0	-	0.00%
2023-11-07	0	0.375	0.350	0.410	-	-	0	0	-	0.375	0.350	0.410	-	-	0	-	0.00%
2023-11-06	0	0.375	0.350	0.410	-	-	0	0	-	0.375	0.350	0.410	-	-	0	-	0.00%
2023-11-03	0	0.375	0.355	0.410	0.375	0.375	120,000	45,000	0.3750	0.375	0.355	0.410	0.375	0.375	120,000	0.3750	4.17%
2023-11-02	0	0.360	0.360	0.410	0.350	0.355	250,000	88,300	0.3532	0.360	0.360	0.410	0.350	0.355	250,000	0.3532	-2.70%
2023-11-01	0	0.370	0.350	0.415	-	-	0	0	-	0.370	0.350	0.415	-	-	0	-	0.00%
2023-10-31	0	0.370	0.370	0.410	0.350	0.370	12,000	4,360	0.3633	0.370	0.370	0.410	0.350	0.370	12,000	0.3633	-2.63%
2023-10-30	0	0.380	0.370	0.420	-	-	0	0	-	0.380	0.370	0.420	-	-	0	-	0.00%
2023-10-27	0	0.380	0.345	0.420	-	-	0	0	-	0.380	0.345	0.420	-	-	0	-	0.00%
2023-10-26	0	0.380	0.345	0.420	-	-	0	0	-	0.380	0.345	0.420	-	-	0	-	0.00%
2023-10-25	0	0.380	0.380	0.415	0.370	0.400	1,030,000	411,750	0.3998	0.380	0.380	0.415	0.370	0.400	1,030,000	0.3998	-3.80%
2023-10-24	0	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	0.00%
2023-10-20	0	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	-1.25%
2023-10-19	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	-1.23%
2023-10-18	0	0.405	0.380	0.405	0.380	0.405	24,000	9,170	0.3821	0.405	0.380	0.405	0.380	0.405	24,000	0.3821	6.58%
2023-10-17	0	0.380	0.345	0.405	-	-	0	0	-	0.380	0.345	0.405	-	-	0	-	0.00%
2023-10-16	0	0.380	0.375	0.405	0.380	0.380	48,000	18,240	0.3800	0.380	0.375	0.405	0.380	0.380	48,000	0.3800	2.70%
2023-10-13	0	0.370	0.345	0.405	-	-	0	0	-	0.370	0.345	0.405	-	-	0	-	0.00%
2023-10-12	0	0.370	0.370	0.405	0.370	0.370	24,000	8,880	0.3700	0.370	0.370	0.405	0.370	0.370	24,000	0.3700	0.00%
2023-10-11	0	0.370	0.350	0.410	-	-	0	0	-	0.370	0.350	0.410	-	-	0	-	0.00%
2023-10-10	0	0.370	0.330	0.410	-	-	0	0	-	0.370	0.330	0.410	-	-	0	-	0.00%
2023-10-09	0	0.370	0.330	0.410	-	-	0	0	-	0.370	0.330	0.410	-	-	0	-	0.00%
2023-10-06	0	0.370	0.370	0.395	0.370	0.370	136,000	50,320	0.3700	0.370	0.370	0.395	0.370	0.370	136,000	0.3700	-2.63%
2023-10-05	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	0.00%
2023-10-04	0	0.380	0.360	0.395	-	-	0	0	-	0.380	0.360	0.395	-	-	0	-	0.00%
2023-10-03	0	0.380	0.345	0.400	0.380	0.380	8,000	3,040	0.3800	0.380	0.345	0.400	0.380	0.380	8,000	0.3800	0.00%
2023-09-29	0	0.380	0.350	0.410	-	-	0	0	-	0.380	0.350	0.410	-	-	0	-	0.00%
2023-09-28	0	0.380	0.370	0.415	0.380	0.390	182,000	69,990	0.3846	0.380	0.370	0.415	0.380	0.390	182,000	0.3846	0.00%
2023-09-27	0	0.380	0.370	0.390	0.370	0.380	646,000	243,750	0.3773	0.380	0.370	0.390	0.370	0.380	646,000	0.3773	8.57%
2023-09-26	0	0.350	0.345	0.370	-	-	0	0	-	0.350	0.345	0.370	-	-	0	-	0.00%
2023-09-25	0	0.350	0.345	0.375	-	-	0	0	-	0.350	0.345	0.375	-	-	0	-	0.00%
2023-09-22	0	0.350	0.345	0.375	-	-	0	0	-	0.350	0.345	0.375	-	-	0	-	0.00%
2023-09-21	0	0.350	0.345	0.380	-	-	0	0	-	0.350	0.345	0.380	-	-	0	-	0.00%
2023-09-20	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-09-19	0	0.350	0.350	0.380	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.380	0.350	0.350	10,000	0.3500	0.00%
2023-09-18	0	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	1.45%
2023-09-15	0	0.345	0.345	0.370	0.345	0.345	62,000	21,390	0.3450	0.345	0.345	0.370	0.345	0.345	62,000	0.3450	-1.43%
2023-09-14	0	0.350	0.325	0.375	-	-	0	0	-	0.350	0.325	0.375	-	-	0	-	0.00%
2023-09-13	0	0.350	0.325	0.380	-	-	0	0	-	0.350	0.325	0.380	-	-	0	-	0.00%
2023-09-12	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-09-11	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2023-09-07	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-09-06	0	0.350	0.345	0.360	0.350	0.350	10,000	3,500	0.3500	0.350	0.345	0.360	0.350	0.350	10,000	0.3500	-2.78%
2023-09-05	0	0.360	0.335	0.360	0.320	0.360	16,000	5,250	0.3281	0.360	0.335	0.360	0.320	0.360	16,000	0.3281	12.50%
2023-09-04	0	0.320	0.320	0.350	0.320	0.340	22,000	7,290	0.3314	0.320	0.320	0.350	0.320	0.340	22,000	0.3314	-8.57%
2023-08-31	0	0.350	0.345	0.350	0.350	0.350	8,000	2,800	0.3500	0.350	0.345	0.350	0.350	0.350	8,000	0.3500	0.00%
2023-08-30	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-08-29	0	0.350	0.350	0.370	0.345	0.370	210,000	72,710	0.3462	0.350	0.350	0.370	0.345	0.370	210,000	0.3462	-7.89%
2023-08-28	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2023-08-25	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2023-08-24	0	0.380	0.355	0.405	-	-	0	0	-	0.380	0.355	0.405	-	-	0	-	0.00%
2023-08-23	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2023-08-22	0	0.380	0.380	0.390	0.375	0.380	152,000	57,660	0.3793	0.380	0.380	0.390	0.375	0.380	152,000	0.3793	2.70%
2023-08-21	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2023-08-18	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2023-08-17	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2023-08-16	0	0.370	0.370	0.380	0.345	0.380	142,000	50,810	0.3578	0.370	0.370	0.380	0.345	0.380	142,000	0.3578	0.00%
2023-08-15	0	0.370	0.355	0.390	-	-	2,000	720	0.3600	0.370	0.355	0.390	-	-	2,000	0.3600	0.00%
2023-08-14	0	0.370	0.360	0.410	-	-	0	0	-	0.370	0.360	0.410	-	-	0	-	0.00%
2023-08-11	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2023-08-10	0	0.370	0.370	0.395	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.395	0.370	0.370	2,000	0.3700	-3.90%
2023-08-09	0	0.385	0.370	0.395	-	-	0	0	-	0.385	0.370	0.395	-	-	0	-	0.00%
2023-08-08	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2023-08-07	0	0.385	0.375	0.395	0.385	0.385	4,000	1,540	0.3850	0.385	0.375	0.395	0.385	0.385	4,000	0.3850	-1.28%
2023-08-04	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2023-08-03	0	0.390	0.370	0.425	-	-	0	0	-	0.390	0.370	0.425	-	-	0	-	0.00%
2023-08-02	0	0.390	0.370	0.420	-	-	0	0	-	0.390	0.370	0.420	-	-	0	-	0.00%
2023-08-01	0	0.390	0.370	0.405	-	-	0	0	-	0.390	0.370	0.405	-	-	0	-	0.00%
2023-07-31	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2023-07-28	0	0.390	0.370	0.405	-	-	0	0	-	0.390	0.370	0.405	-	-	0	-	0.00%
2023-07-27	0	0.390	0.370	0.405	-	-	0	0	-	0.390	0.370	0.405	-	-	0	-	0.00%
2023-07-26	0	0.390	0.380	0.405	-	-	0	0	-	0.390	0.380	0.405	-	-	0	-	0.00%
2023-07-25	0	0.390	0.390	0.405	-	-	0	0	-	0.390	0.390	0.405	-	-	0	-	4.00%
2023-07-24	0	0.375	0.375	0.405	-	-	0	0	-	0.375	0.375	0.405	-	-	0	-	0.00%
2023-07-21	0	0.375	0.370	0.405	0.375	0.375	10,000	3,750	0.3750	0.375	0.370	0.405	0.375	0.375	10,000	0.3750	-7.41%
2023-07-20	0	0.405	0.365	0.420	-	-	0	0	-	0.405	0.365	0.420	-	-	0	-	0.00%
2023-07-19	0	0.405	0.370	0.420	-	-	0	0	-	0.405	0.370	0.420	-	-	0	-	0.00%
2023-07-18	0	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	0.00%
2023-07-14	0	0.405	0.360	0.405	0.355	0.405	70,000	25,060	0.3580	0.405	0.360	0.405	0.355	0.405	70,000	0.3580	1.25%
2023-07-13	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2023-07-12	0	0.400	0.380	0.410	0.380	0.400	52,000	20,160	0.3877	0.400	0.380	0.410	0.380	0.400	52,000	0.3877	6.67%
2023-07-11	0	0.375	0.375	0.395	0.370	0.395	654,000	248,090	0.3793	0.375	0.375	0.395	0.370	0.395	654,000	0.3793	-5.06%
2023-07-10	0	0.395	0.395	0.430	0.395	0.395	76,000	30,020	0.3950	0.395	0.395	0.430	0.395	0.395	76,000	0.3950	-5.95%
2023-07-07	0	0.420	0.405	0.435	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	-2.33%
2023-07-06	0	0.430	0.410	0.430	0.410	0.435	142,000	60,720	0.4276	0.430	0.410	0.430	0.410	0.435	142,000	0.4276	2.38%
2023-07-05	0	0.420	0.390	0.425	-	-	0	0	-	0.420	0.390	0.425	-	-	0	-	-2.33%
2023-07-04	0	0.430	0.400	0.435	0.430	0.430	40,000	17,200	0.4300	0.430	0.400	0.435	0.430	0.430	40,000	0.4300	2.38%
2023-07-03	0	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-06-30	0	0.420	0.400	0.425	-	-	0	0	-	0.420	0.400	0.425	-	-	0	-	0.00%
2023-06-29	0	0.420	0.400	0.425	0.420	0.420	8,000	3,360	0.4200	0.420	0.400	0.425	0.420	0.420	8,000	0.4200	-2.33%
2023-06-28	0	0.430	0.410	0.435	-	-	0	0	-	0.430	0.410	0.435	-	-	0	-	0.00%
2023-06-27	0	0.430	0.415	0.435	0.430	0.430	100,000	43,000	0.4300	0.430	0.415	0.435	0.430	0.430	100,000	0.4300	0.00%
2023-06-26	0	0.430	0.420	0.430	0.410	0.445	528,000	222,110	0.4207	0.430	0.420	0.430	0.410	0.445	528,000	0.4207	-4.44%
2023-06-23	0	0.450	0.435	0.470	-	-	0	0	-	0.450	0.435	0.470	-	-	0	-	0.00%
2023-06-21	0	0.450	0.435	0.485	0.450	0.455	24,000	10,820	0.4508	0.450	0.435	0.485	0.450	0.455	24,000	0.4508	3.45%
2023-06-20	0	0.435	0.435	0.455	0.435	0.440	64,000	28,050	0.4383	0.435	0.435	0.455	0.435	0.440	64,000	0.4383	-6.45%
2023-06-19	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	-2.11%
2023-06-16	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2023-06-15	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2023-06-14	0	0.475	0.440	0.475	-	-	0	0	-	0.475	0.440	0.475	-	-	0	-	-1.04%
2023-06-13	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2023-06-12	0	0.480	0.450	0.485	-	-	0	0	-	0.480	0.450	0.485	-	-	0	-	0.00%
2023-06-09	0	0.480	0.440	0.485	-	-	0	0	-	0.480	0.440	0.485	-	-	0	-	0.00%
2023-06-08	0	0.480	0.440	0.485	-	-	0	0	-	0.480	0.440	0.485	-	-	0	-	0.00%
2023-06-07	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2023-06-06	0	0.480	0.480	0.485	0.480	0.480	1,028,000	493,440	0.4800	0.480	0.480	0.485	0.480	0.480	1,028,000	0.4800	0.00%
2023-06-05	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2023-06-02	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2023-06-01	0	0.480	0.450	0.485	0.455	0.480	4,000	1,870	0.4675	0.480	0.450	0.485	0.455	0.480	4,000	0.4675	2.13%
2023-05-31	0	0.470	0.460	0.485	0.415	0.470	5,298,000	2,432,150	0.4591	0.470	0.460	0.485	0.415	0.470	5,298,000	0.4591	3.30%
2023-05-30	0	0.455	0.440	0.460	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	0.00%
2023-05-29	0	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	-1.09%
2023-05-25	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2023-05-24	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2023-05-23	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2023-05-22	0	0.460	0.450	0.460	0.450	0.460	120,000	54,020	0.4502	0.460	0.450	0.460	0.450	0.460	120,000	0.4502	1.10%
2023-05-19	0	0.455	0.450	0.465	-	-	0	0	-	0.455	0.450	0.465	-	-	0	-	0.00%
2023-05-18	0	0.455	0.455	0.465	-	-	0	0	-	0.455	0.455	0.465	-	-	0	-	3.41%
2023-05-17	0	0.440	0.440	0.450	0.440	0.450	36,000	15,960	0.4433	0.440	0.440	0.450	0.440	0.450	36,000	0.4433	-5.38%
2023-05-16	0	0.465	0.450	0.485	-	-	0	0	-	0.465	0.450	0.485	-	-	0	-	0.00%
2023-05-15	0	0.465	0.450	0.485	0.450	0.465	102,000	45,930	0.4503	0.465	0.450	0.485	0.450	0.465	102,000	0.4503	3.33%
2023-05-12	0	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2023-05-11	0	0.450	0.450	0.470	0.450	0.450	30,000	13,500	0.4500	0.450	0.450	0.470	0.450	0.450	30,000	0.4500	-2.17%
2023-05-10	0	0.460	0.460	0.470	0.460	0.470	108,000	50,700	0.4694	0.460	0.460	0.470	0.460	0.470	108,000	0.4694	2.22%
2023-05-09	0	0.450	0.450	0.470	0.450	0.460	802,000	361,420	0.4506	0.450	0.450	0.470	0.450	0.460	802,000	0.4506	-2.17%
2023-05-08	0	0.460	0.455	0.470	0.445	0.480	680,000	309,250	0.4548	0.460	0.455	0.470	0.445	0.480	680,000	0.4548	2.22%
2023-05-05	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2023-05-04	0	0.450	0.440	0.480	0.445	0.450	16,000	7,190	0.4494	0.450	0.440	0.480	0.445	0.450	16,000	0.4494	-1.10%
2023-05-03	0	0.455	0.450	0.455	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	-2.15%
2023-05-02	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	0.00%
2023-04-28	0	0.465	0.450	0.495	-	-	0	0	-	0.465	0.450	0.495	-	-	0	-	0.00%
2023-04-27	0	0.465	0.450	0.495	-	-	0	0	-	0.465	0.450	0.495	-	-	0	-	0.00%
2023-04-26	0	0.465	0.465	0.495	0.460	0.480	20,000	9,250	0.4625	0.465	0.465	0.495	0.460	0.480	20,000	0.4625	-3.12%
2023-04-25	0	0.480	0.480	0.495	0.445	0.500	3,714,000	1,752,330	0.4718	0.480	0.480	0.495	0.445	0.500	3,714,000	0.4718	5.49%
2023-04-24	0	0.455	0.450	0.470	0.455	0.460	160,000	73,200	0.4575	0.455	0.450	0.470	0.455	0.460	160,000	0.4575	-3.19%
2023-04-21	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	-1.05%
2023-04-20	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2023-04-19	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2023-04-18	0	0.475	0.460	0.480	0.475	0.475	42,000	19,950	0.4750	0.475	0.460	0.480	0.475	0.475	42,000	0.4750	0.00%
2023-04-17	0	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2023-04-14	0	0.475	0.450	0.475	0.450	0.490	1,558,000	750,960	0.4820	0.475	0.450	0.475	0.450	0.490	1,558,000	0.4820	5.56%
2023-04-13	0	0.450	0.440	0.450	0.440	0.470	1,536,000	678,230	0.4416	0.450	0.440	0.450	0.440	0.470	1,536,000	0.4416	-1.10%
2023-04-12	0	0.455	0.450	0.475	0.450	0.475	956,000	434,800	0.4548	0.455	0.450	0.475	0.450	0.475	956,000	0.4548	-10.78%
2023-04-11	0	0.510	0.490	0.510	0.510	0.510	22,000	11,220	0.5100	0.510	0.490	0.510	0.510	0.510	22,000	0.5100	2.00%
2023-04-06	0	0.500	0.495	0.500	0.500	0.500	310,000	155,000	0.5000	0.500	0.495	0.500	0.500	0.500	310,000	0.5000	2.04%
2023-04-04	0	0.490	0.480	0.520	-	-	0	0	-	0.490	0.480	0.520	-	-	0	-	0.00%
2023-04-03	0	0.490	0.485	0.530	0.490	0.500	434,000	213,540	0.4920	0.490	0.485	0.530	0.490	0.500	434,000	0.4920	-3.92%
2023-03-31	0	0.510	0.500	0.510	0.510	0.520	2,052,000	1,050,540	0.5120	0.510	0.500	0.510	0.510	0.520	2,052,000	0.5120	0.00%
2023-03-30	0	0.510	0.510	0.540	0.500	0.520	110,000	55,760	0.5069	0.510	0.510	0.540	0.500	0.520	110,000	0.5069	-3.77%
2023-03-29	0	0.530	0.520	0.550	0.520	0.540	140,000	74,460	0.5319	0.530	0.520	0.550	0.520	0.540	140,000	0.5319	-3.64%
2023-03-28	0	0.550	0.530	0.550	0.550	0.580	208,000	114,940	0.5526	0.550	0.530	0.550	0.550	0.580	208,000	0.5526	-6.78%
2023-03-27	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2023-03-24	0	0.590	0.570	0.590	0.570	0.630	658,000	387,060	0.5882	0.590	0.570	0.590	0.570	0.630	658,000	0.5882	9.26%
2023-03-23	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2023-03-20	0	0.540	0.530	0.540	0.530	0.540	260,000	138,800	0.5338	0.540	0.530	0.540	0.530	0.540	260,000	0.5338	-1.82%
2023-03-17	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2023-03-16	0	0.550	0.540	0.560	0.550	0.550	10,000	5,500	0.5500	0.550	0.540	0.560	0.550	0.550	10,000	0.5500	-3.51%
2023-03-15	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2023-03-14	0	0.570	0.550	0.580	0.540	0.570	34,000	18,680	0.5494	0.570	0.550	0.580	0.540	0.570	34,000	0.5494	-1.72%
2023-03-13	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2023-03-10	0	0.580	0.550	0.580	0.550	0.580	62,000	34,700	0.5597	0.580	0.550	0.580	0.550	0.580	62,000	0.5597	1.75%
2023-03-09	0	0.570	0.550	0.570	0.560	0.570	1,000,000	569,600	0.5696	0.570	0.550	0.570	0.560	0.570	1,000,000	0.5696	3.64%
2023-03-08	0	0.550	0.530	0.550	0.530	0.560	1,644,000	874,460	0.5319	0.550	0.530	0.550	0.530	0.560	1,644,000	0.5319	-3.51%
2023-03-07	0	0.570	0.540	0.570	0.530	0.570	1,810,000	1,015,780	0.5612	0.570	0.540	0.570	0.530	0.570	1,810,000	0.5612	5.56%
2023-03-06	0	0.540	0.540	0.550	0.530	0.550	1,982,000	1,052,680	0.5311	0.540	0.540	0.550	0.530	0.550	1,982,000	0.5311	-1.82%
2023-03-03	0	0.550	0.550	0.570	0.550	0.550	50,000	27,500	0.5500	0.550	0.550	0.570	0.550	0.550	50,000	0.5500	-3.51%
2023-03-02	0	0.570	0.540	0.570	0.540	0.580	4,000	2,240	0.5600	0.570	0.540	0.570	0.540	0.580	4,000	0.5600	-1.72%
2023-03-01	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2023-02-28	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2023-02-27	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2023-02-24	0	0.580	0.560	0.580	0.570	0.580	1,860,000	1,077,500	0.5793	0.580	0.560	0.580	0.570	0.580	1,860,000	0.5793	7.41%
2023-02-23	0	0.540	0.540	0.580	0.530	0.570	1,834,000	973,520	0.5308	0.540	0.540	0.580	0.530	0.570	1,834,000	0.5308	-3.57%
2023-02-22	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2023-02-21	0	0.560	0.550	0.580	0.560	0.580	62,000	34,760	0.5606	0.560	0.550	0.580	0.560	0.580	62,000	0.5606	0.00%
2023-02-20	0	0.560	0.560	0.580	0.560	0.590	86,000	49,240	0.5726	0.560	0.560	0.580	0.560	0.590	86,000	0.5726	-5.08%
2023-02-17	0	0.590	0.560	0.590	0.580	0.590	412,000	238,980	0.5800	0.590	0.560	0.590	0.580	0.590	412,000	0.5800	0.00%
2023-02-16	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2023-02-15	0	0.600	0.570	0.600	0.590	0.600	2,368,000	1,420,400	0.5998	0.600	0.570	0.600	0.590	0.600	2,368,000	0.5998	1.69%
2023-02-14	0	0.590	0.570	0.590	0.540	0.590	3,112,000	1,701,060	0.5466	0.590	0.570	0.590	0.540	0.590	3,112,000	0.5466	-1.67%
2023-02-13	0	0.600	0.580	0.600	0.580	0.600	10,000	5,840	0.5840	0.600	0.580	0.600	0.580	0.600	10,000	0.5840	3.45%
2023-02-10	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2023-02-09	0	0.580	0.570	0.590	0.550	0.590	3,148,000	1,813,360	0.5760	0.580	0.570	0.590	0.550	0.590	3,148,000	0.5760	5.45%
2023-02-08	0	0.550	0.540	0.550	0.550	0.560	488,000	268,940	0.5511	0.550	0.540	0.550	0.550	0.560	488,000	0.5511	-1.79%
2023-02-07	0	0.560	0.540	0.560	0.540	0.580	4,926,000	2,700,680	0.5483	0.560	0.540	0.560	0.540	0.580	4,926,000	0.5483	-6.67%
2023-02-06	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2023-02-03	0	0.600	0.590	0.600	0.570	0.610	1,898,000	1,126,060	0.5933	0.600	0.590	0.600	0.570	0.610	1,898,000	0.5933	5.26%
2023-02-02	0	0.570	0.560	0.580	0.560	0.590	2,094,000	1,173,980	0.5606	0.570	0.560	0.580	0.560	0.590	2,094,000	0.5606	-3.39%
2023-02-01	0	0.590	0.570	0.600	0.590	0.600	8,000	4,740	0.5925	0.590	0.570	0.600	0.590	0.600	8,000	0.5925	0.00%
2023-01-31	0	0.590	0.560	0.590	0.560	0.590	74,000	41,540	0.5614	0.590	0.560	0.590	0.560	0.590	74,000	0.5614	3.51%
2023-01-30	0	0.570	0.570	0.600	0.530	0.600	794,000	444,360	0.5596	0.570	0.570	0.600	0.530	0.600	794,000	0.5596	-5.00%
2023-01-27	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	-1.64%
2023-01-26	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-1.61%
2023-01-20	0	0.620	0.610	0.620	0.620	0.620	14,000	8,680	0.6200	0.620	0.610	0.620	0.620	0.620	14,000	0.6200	1.64%
2023-01-19	0	0.610	0.590	0.610	0.610	0.630	414,000	256,200	0.6188	0.610	0.590	0.610	0.610	0.630	414,000	0.6188	3.39%
2023-01-18	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	1.72%
2023-01-17	0	0.580	0.580	0.610	0.580	0.600	20,000	11,680	0.5840	0.580	0.580	0.610	0.580	0.600	20,000	0.5840	-4.92%
2023-01-16	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	-1.61%
2023-01-13	0	0.620	0.580	0.620	0.580	0.630	2,314,000	1,402,060	0.6059	0.620	0.580	0.620	0.580	0.630	2,314,000	0.6059	5.08%
2023-01-12	0	0.590	0.560	0.590	0.570	0.600	48,000	27,520	0.5733	0.590	0.560	0.590	0.570	0.600	48,000	0.5733	-1.67%
2023-01-11	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-01-10	0	0.600	0.590	0.600	0.590	0.600	26,000	15,560	0.5985	0.600	0.590	0.600	0.590	0.600	26,000	0.5985	1.69%
2023-01-09	0	0.590	0.600	0.610	-	-	0	0	-	0.590	0.600	0.610	-	-	0	-	0.00%
2023-01-06	0	0.590	0.580	0.600	0.580	0.590	160,000	93,080	0.5818	0.590	0.580	0.600	0.580	0.590	160,000	0.5818	1.72%
2023-01-05	0	0.580	0.570	0.580	0.580	0.590	18,000	10,500	0.5833	0.580	0.570	0.580	0.580	0.590	18,000	0.5833	-3.33%
2023-01-04	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	-3.23%
2023-01-03	0	0.620	0.610	0.620	0.600	0.640	3,082,000	1,925,120	0.6246	0.620	0.610	0.620	0.600	0.640	3,082,000	0.6246	1.64%
2022-12-30	0	0.610	0.570	0.610	0.600	0.610	802,000	488,980	0.6097	0.610	0.570	0.610	0.600	0.610	802,000	0.6097	1.67%
2022-12-29	0	0.600	0.560	0.610	0.560	0.610	820,000	459,780	0.5607	0.600	0.560	0.610	0.560	0.610	820,000	0.5607	1.69%
2022-12-28	0	0.590	0.590	0.610	0.590	0.590	24,000	14,160	0.5900	0.590	0.590	0.610	0.590	0.590	24,000	0.5900	-1.67%
2022-12-23	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2022-12-22	0	0.600	0.580	0.600	0.600	0.610	42,000	25,600	0.6095	0.600	0.580	0.600	0.600	0.610	42,000	0.6095	1.69%
2022-12-21	0	0.590	0.550	0.610	-	-	0	0	-	0.590	0.550	0.610	-	-	0	-	0.00%
2022-12-20	0	0.590	0.590	0.620	0.570	0.640	820,000	523,180	0.6380	0.590	0.590	0.620	0.570	0.640	820,000	0.6380	3.51%
2022-12-19	0	0.570	0.560	0.590	0.560	0.630	792,000	444,000	0.5606	0.570	0.560	0.590	0.560	0.630	792,000	0.5606	-5.00%
2022-12-16	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2022-12-15	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-1.64%
2022-12-14	0	0.610	0.580	0.620	0.610	0.610	4,000	2,440	0.6100	0.610	0.580	0.620	0.610	0.610	4,000	0.6100	3.39%
2022-12-13	0	0.590	0.590	0.620	0.580	0.590	34,000	20,020	0.5888	0.590	0.590	0.620	0.580	0.590	34,000	0.5888	-4.84%
2022-12-12	0	0.620	0.580	0.620	0.570	0.620	14,000	8,480	0.6057	0.620	0.580	0.620	0.570	0.620	14,000	0.6057	1.64%
2022-12-09	0	0.610	0.570	0.580	0.550	0.620	1,010,000	591,040	0.5852	0.610	0.570	0.580	0.550	0.620	1,010,000	0.5852	8.93%
2022-12-08	0	0.560	0.560	0.580	0.520	0.610	1,730,000	955,500	0.5523	0.560	0.560	0.580	0.520	0.610	1,730,000	0.5523	-9.68%
2022-12-07	0	0.620	0.610	0.640	0.600	0.630	150,000	91,540	0.6103	0.620	0.610	0.640	0.600	0.630	150,000	0.6103	-1.59%
2022-12-06	0	0.630	0.620	0.630	0.630	0.660	44,000	27,780	0.6314	0.630	0.620	0.630	0.630	0.660	44,000	0.6314	-1.56%
2022-12-05	0	0.640	0.630	0.650	0.630	0.640	430,000	271,900	0.6323	0.640	0.630	0.650	0.630	0.640	430,000	0.6323	-1.54%
2022-12-02	0	0.650	0.650	0.660	0.610	0.640	232,000	143,080	0.6167	0.650	0.650	0.660	0.610	0.640	232,000	0.6167	-1.52%
2022-12-01	0	0.660	0.630	0.660	0.650	0.690	1,110,000	746,100	0.6722	0.660	0.630	0.660	0.650	0.690	1,110,000	0.6722	4.76%
2022-11-30	0	0.630	0.620	0.640	0.630	0.660	692,000	436,180	0.6303	0.630	0.620	0.640	0.630	0.660	692,000	0.6303	-3.08%
2022-11-29	0	0.650	0.630	0.650	0.630	0.650	22,000	13,900	0.6318	0.650	0.630	0.650	0.630	0.650	22,000	0.6318	4.84%
2022-11-28	0	0.620	0.620	0.630	0.620	0.630	56,000	35,040	0.6257	0.620	0.620	0.630	0.620	0.630	56,000	0.6257	-6.06%
2022-11-25	0	0.660	0.660	0.670	0.660	0.670	218,000	143,900	0.6601	0.660	0.660	0.670	0.660	0.670	218,000	0.6601	0.00%
2022-11-24	0	0.660	0.640	0.660	0.650	0.670	542,000	355,920	0.6567	0.660	0.640	0.660	0.650	0.670	542,000	0.6567	0.00%
2022-11-23	0	0.660	0.630	0.660	0.620	0.660	2,370,000	1,494,900	0.6308	0.660	0.630	0.660	0.620	0.660	2,370,000	0.6308	4.76%
2022-11-22	0	0.630	0.610	0.630	0.600	0.630	284,000	172,140	0.6061	0.630	0.610	0.630	0.600	0.630	284,000	0.6061	-1.56%
2022-11-21	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2022-11-18	0	0.640	0.640	0.660	0.630	0.650	2,486,000	1,567,300	0.6305	0.640	0.640	0.660	0.630	0.650	2,486,000	0.6305	1.59%
2022-11-17	0	0.630	0.630	0.660	0.600	0.610	14,000	8,420	0.6014	0.630	0.630	0.660	0.600	0.610	14,000	0.6014	0.00%
2022-11-16	0	0.630	0.630	0.650	0.600	0.600	22,000	13,200	0.6000	0.630	0.630	0.650	0.600	0.600	22,000	0.6000	-1.56%
2022-11-15	0	0.640	0.610	0.640	0.600	0.640	6,000	3,680	0.6133	0.640	0.610	0.640	0.600	0.640	6,000	0.6133	6.67%
2022-11-14	0	0.600	0.600	0.630	0.600	0.610	62,000	37,440	0.6039	0.600	0.600	0.630	0.600	0.610	62,000	0.6039	-7.69%
2022-11-11	0	0.650	0.620	0.660	0.600	0.660	42,000	25,960	0.6181	0.650	0.620	0.660	0.600	0.660	42,000	0.6181	0.00%
2022-11-10	0	0.650	0.630	0.650	0.620	0.650	76,000	47,720	0.6279	0.650	0.630	0.650	0.620	0.650	76,000	0.6279	-1.52%
2022-11-09	0	0.660	0.630	0.650	0.600	0.660	1,470,000	937,940	0.6381	0.660	0.630	0.650	0.600	0.660	1,470,000	0.6381	6.45%
2022-11-08	0	0.620	0.600	0.630	0.550	0.640	1,386,000	856,640	0.6181	0.620	0.600	0.630	0.550	0.640	1,386,000	0.6181	5.08%
2022-11-07	0	0.590	0.550	0.590	0.540	0.590	530,000	301,840	0.5695	0.590	0.550	0.590	0.540	0.590	530,000	0.5695	13.46%
2022-11-04	0	0.520	0.520	0.530	0.520	0.520	70,000	36,400	0.5200	0.520	0.520	0.530	0.520	0.520	70,000	0.5200	-1.89%
2022-11-03	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	-3.64%
2022-11-02	0	0.550	0.520	0.550	-	-	10,000	5,300	0.5300	0.550	0.520	0.550	-	-	10,000	0.5300	0.00%
2022-11-01	0	0.550	0.540	0.550	0.520	0.550	30,000	15,880	0.5293	0.550	0.540	0.550	0.520	0.550	30,000	0.5293	7.84%
2022-10-31	0	0.510	0.520	0.530	0.510	0.540	36,000	18,600	0.5167	0.510	0.520	0.530	0.510	0.540	36,000	0.5167	2.00%
2022-10-28	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2022-10-27	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2022-10-26	0	0.510	0.490	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.490	0.510	0.510	0.510	10,000	0.5100	0.00%
2022-10-25	0	0.510	0.500	0.510	0.490	0.510	20,000	10,010	0.5005	0.510	0.500	0.510	0.490	0.510	20,000	0.5005	8.51%
2022-10-24	0	0.470	0.455	0.470	0.475	0.475	6,000	2,830	0.4717	0.470	0.455	0.470	0.475	0.475	6,000	0.4717	-4.08%
2022-10-21	0	0.490	0.490	0.500	0.490	0.490	4,000	1,960	0.4900	0.490	0.490	0.500	0.490	0.490	4,000	0.4900	3.16%
2022-10-20	0	0.475	0.475	0.520	0.475	0.520	64,000	32,280	0.5044	0.475	0.475	0.520	0.475	0.520	64,000	0.5044	-8.65%
2022-10-19	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2022-10-18	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2022-10-17	0	0.520	0.520	0.550	0.520	0.540	12,000	6,440	0.5367	0.520	0.520	0.550	0.520	0.540	12,000	0.5367	-3.70%
2022-10-14	0	0.540	0.540	0.560	0.540	0.550	60,000	32,800	0.5467	0.540	0.540	0.560	0.540	0.550	60,000	0.5467	-6.90%
2022-10-13	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2022-10-12	0	0.580	0.570	0.590	0.550	0.580	76,000	42,080	0.5537	0.580	0.570	0.590	0.550	0.580	76,000	0.5537	5.45%
2022-10-11	0	0.550	0.550	0.570	0.540	0.540	18,000	9,720	0.5400	0.550	0.550	0.570	0.540	0.540	18,000	0.5400	0.00%
2022-10-10	0	0.550	0.550	0.570	0.550	0.560	72,000	40,280	0.5594	0.550	0.550	0.570	0.550	0.560	72,000	0.5594	-5.17%
2022-10-07	0	0.580	0.560	0.590	0.560	0.580	92,000	52,860	0.5746	0.580	0.560	0.590	0.560	0.580	92,000	0.5746	-3.33%
2022-10-06	0	0.600	0.600	0.620	0.580	0.590	30,000	17,540	0.5847	0.600	0.600	0.620	0.580	0.590	30,000	0.5847	1.69%
2022-10-05	0	0.590	0.580	0.610	-	-	0	0	-	0.590	0.580	0.610	-	-	0	-	0.00%
2022-10-03	0	0.590	0.580	0.590	0.590	0.590	106,000	62,540	0.5900	0.590	0.580	0.590	0.590	0.590	106,000	0.5900	0.00%
2022-09-30	0	0.590	0.590	0.610	0.590	0.630	20,000	12,200	0.6100	0.590	0.590	0.610	0.590	0.630	20,000	0.6100	-4.84%
2022-09-29	0	0.620	0.600	0.620	0.600	0.690	370,000	238,900	0.6457	0.620	0.600	0.620	0.600	0.690	370,000	0.6457	-7.46%
2022-09-28	0	0.670	0.640	0.670	0.670	0.670	16,000	10,720	0.6700	0.670	0.640	0.670	0.670	0.670	16,000	0.6700	0.00%
2022-09-27	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2022-09-26	0	0.670	0.660	0.670	0.650	0.670	74,000	48,340	0.6532	0.670	0.660	0.670	0.650	0.670	74,000	0.6532	-2.90%
2022-09-23	0	0.690	0.670	0.690	0.670	0.690	190,000	130,100	0.6847	0.690	0.670	0.690	0.670	0.690	190,000	0.6847	-1.43%
2022-09-22	0	0.700	0.670	0.700	0.700	0.700	266,000	186,200	0.7000	0.700	0.670	0.700	0.700	0.700	266,000	0.7000	0.00%
2022-09-21	0	0.700	0.700	0.710	0.700	0.700	196,000	137,200	0.7000	0.700	0.700	0.710	0.700	0.700	196,000	0.7000	1.45%
2022-09-20	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	2.99%
2022-09-19	0	0.670	0.660	0.690	0.670	0.670	18,000	12,060	0.6700	0.670	0.660	0.690	0.670	0.670	18,000	0.6700	-4.29%
2022-09-16	0	0.700	0.700	0.710	0.680	0.690	20,000	13,780	0.6890	0.700	0.700	0.710	0.680	0.690	20,000	0.6890	4.48%
2022-09-15	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2022-09-14	0	0.670	0.660	0.680	0.670	0.670	50,000	33,500	0.6700	0.670	0.660	0.680	0.670	0.670	50,000	0.6700	-1.47%
2022-09-13	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2022-09-09	0	0.680	0.670	0.680	0.670	0.680	12,000	8,080	0.6733	0.680	0.670	0.680	0.670	0.680	12,000	0.6733	3.03%
2022-09-08	0	0.660	0.660	0.670	0.660	0.660	28,000	18,480	0.6600	0.660	0.660	0.670	0.660	0.660	28,000	0.6600	0.00%
2022-09-07	0	0.660	0.650	0.660	0.630	0.660	324,000	206,980	0.6388	0.660	0.650	0.660	0.630	0.660	324,000	0.6388	-1.49%
2022-09-06	0	0.670	0.670	0.690	0.670	0.670	134,000	89,780	0.6700	0.670	0.670	0.690	0.670	0.670	134,000	0.6700	0.00%
2022-09-05	0	0.670	0.670	0.680	0.670	0.680	12,000	8,060	0.6717	0.670	0.670	0.680	0.670	0.680	12,000	0.6717	-4.29%
2022-09-02	0	0.700	0.680	0.720	0.700	0.700	78,000	54,600	0.7000	0.700	0.680	0.720	0.700	0.700	78,000	0.7000	0.00%
2022-09-01	0	0.700	0.680	0.710	0.680	0.700	22,000	15,280	0.6945	0.700	0.680	0.710	0.680	0.700	22,000	0.6945	-1.41%
2022-08-31	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2022-08-30	0	0.710	0.690	0.710	0.650	0.710	594,000	401,920	0.6766	0.710	0.690	0.710	0.650	0.710	594,000	0.6766	4.41%
2022-08-29	0	0.680	0.670	0.680	0.670	0.680	46,000	31,260	0.6796	0.680	0.670	0.680	0.670	0.680	46,000	0.6796	-1.45%
2022-08-26	0	0.690	0.670	0.690	0.650	0.700	92,000	60,700	0.6598	0.690	0.670	0.690	0.650	0.700	92,000	0.6598	1.47%
2022-08-25	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2022-08-24	0	0.680	0.670	0.680	0.670	0.690	92,000	63,020	0.6850	0.680	0.670	0.680	0.670	0.690	92,000	0.6850	-2.86%
2022-08-23	0	0.700	0.690	0.710	0.700	0.700	32,000	22,400	0.7000	0.700	0.690	0.710	0.700	0.700	32,000	0.7000	0.00%
2022-08-22	0	0.700	0.690	0.710	0.700	0.700	2,000	1,400	0.7000	0.700	0.690	0.710	0.700	0.700	2,000	0.7000	0.00%
2022-08-19	0	0.700	0.690	0.720	0.670	0.700	56,000	38,180	0.6818	0.700	0.690	0.720	0.670	0.700	56,000	0.6818	-1.41%
2022-08-18	0	0.710	0.700	0.730	0.710	0.720	42,000	30,140	0.7176	0.710	0.700	0.730	0.710	0.720	42,000	0.7176	-1.39%
2022-08-17	0	0.720	0.720	0.730	0.720	0.720	40,000	28,800	0.7200	0.720	0.720	0.730	0.720	0.720	40,000	0.7200	1.41%
2022-08-16	0	0.710	0.710	0.730	0.690	0.740	148,000	107,200	0.7243	0.710	0.710	0.730	0.690	0.740	148,000	0.7243	1.43%
2022-08-15	0	0.700	0.690	0.700	0.650	0.730	282,000	194,780	0.6907	0.700	0.690	0.700	0.650	0.730	282,000	0.6907	7.69%
2022-08-12	0	0.650	0.640	0.650	0.630	0.660	744,000	491,280	0.6603	0.650	0.640	0.650	0.630	0.660	744,000	0.6603	-4.41%
2022-08-11	0	0.680	0.670	0.690	0.630	0.680	436,000	278,160	0.6380	0.680	0.670	0.690	0.630	0.680	436,000	0.6380	-1.45%
2022-08-10	0	0.690	0.650	0.690	0.620	0.690	318,000	201,780	0.6345	0.690	0.650	0.690	0.620	0.690	318,000	0.6345	4.55%
2022-08-09	0	0.660	0.640	0.670	0.620	0.660	652,000	408,240	0.6261	0.660	0.640	0.670	0.620	0.660	652,000	0.6261	1.54%
2022-08-08	0	0.650	0.640	0.660	0.650	0.660	28,000	18,220	0.6507	0.650	0.640	0.660	0.650	0.660	28,000	0.6507	-1.52%
2022-08-05	0	0.660	0.660	0.670	0.660	0.660	2,000	1,320	0.6600	0.660	0.660	0.670	0.660	0.660	2,000	0.6600	0.00%
2022-08-04	0	0.660	0.660	0.670	-	-	0	0	-	0.660	0.660	0.670	-	-	0	-	0.00%
2022-08-03	0	0.660	0.650	0.660	0.640	0.670	310,000	200,440	0.6466	0.660	0.650	0.660	0.640	0.670	310,000	0.6466	-1.49%
2022-08-02	0	0.670	0.650	0.680	0.640	0.670	556,000	362,120	0.6513	0.670	0.650	0.680	0.640	0.670	556,000	0.6513	-4.29%
2022-08-01	0	0.700	0.690	0.710	0.700	0.700	16,000	11,200	0.7000	0.700	0.690	0.710	0.700	0.700	16,000	0.7000	0.00%
2022-07-29	0	0.700	0.690	0.700	0.680	0.700	60,000	41,220	0.6870	0.700	0.690	0.700	0.680	0.700	60,000	0.6870	-4.11%
2022-07-28	0	0.730	0.720	0.730	0.640	0.750	370,000	255,760	0.6912	0.730	0.720	0.730	0.640	0.750	370,000	0.6912	10.61%
2022-07-27	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2022-07-26	0	0.660	0.640	0.660	0.630	0.660	322,000	203,520	0.6320	0.660	0.640	0.660	0.630	0.660	322,000	0.6320	1.54%
2022-07-25	0	0.650	0.650	0.660	0.650	0.650	4,000	2,600	0.6500	0.650	0.650	0.660	0.650	0.650	4,000	0.6500	0.00%
2022-07-22	0	0.650	0.640	0.660	0.650	0.650	12,000	7,800	0.6500	0.650	0.640	0.660	0.650	0.650	12,000	0.6500	1.56%
2022-07-21	0	0.640	0.640	0.670	0.640	0.660	20,000	13,000	0.6500	0.640	0.640	0.670	0.640	0.660	20,000	0.6500	-4.48%
2022-07-20	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2022-07-19	0	0.670	0.660	0.690	0.640	0.680	50,000	32,860	0.6572	0.670	0.660	0.690	0.640	0.680	50,000	0.6572	0.00%
2022-07-18	0	0.670	0.670	0.690	0.620	0.680	176,000	115,940	0.6588	0.670	0.670	0.690	0.620	0.680	176,000	0.6588	-2.90%
2022-07-15	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	-1.43%
2022-07-14	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2022-07-13	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2022-07-12	0	0.700	0.680	0.710	0.660	0.700	86,000	59,940	0.6970	0.700	0.680	0.710	0.660	0.700	86,000	0.6970	0.00%
2022-07-11	0	0.700	0.680	0.700	0.640	0.730	546,000	381,340	0.6984	0.700	0.680	0.700	0.640	0.730	546,000	0.6984	9.38%
2022-07-08	0	0.640	0.630	0.650	0.630	0.640	14,000	8,900	0.6357	0.640	0.630	0.650	0.630	0.640	14,000	0.6357	-1.54%
2022-07-07	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-07-06	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-07-05	0	0.650	0.640	0.670	0.640	0.660	79,579	51,187	0.6432	0.650	0.640	0.670	0.640	0.660	79,579	0.6432	0.00%
2022-07-04	0	0.650	0.650	0.660	0.650	0.660	76,000	49,420	0.6503	0.650	0.650	0.660	0.650	0.660	76,000	0.6503	0.00%
2022-06-30	0	0.650	0.650	0.670	0.650	0.660	190,000	123,620	0.6506	0.650	0.650	0.670	0.650	0.660	190,000	0.6506	-2.99%
2022-06-29	0	0.670	0.660	0.670	0.670	0.670	30,000	20,100	0.6700	0.670	0.660	0.670	0.670	0.670	30,000	0.6700	-1.47%
2022-06-28	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2022-06-27	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2022-06-24	0	0.680	0.690	0.700	0.680	0.680	20,000	13,600	0.6800	0.680	0.690	0.700	0.680	0.680	20,000	0.6800	0.00%
2022-06-23	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2022-06-22	0	0.680	0.670	0.680	0.650	0.720	270,000	189,300	0.7011	0.680	0.670	0.680	0.650	0.720	270,000	0.7011	6.25%
2022-06-21	0	0.640	0.630	0.650	0.630	0.640	16,000	10,180	0.6363	0.640	0.630	0.650	0.630	0.640	16,000	0.6363	1.59%
2022-06-20	0	0.630	0.630	0.650	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.650	0.630	0.630	2,000	0.6300	0.00%
2022-06-17	0	0.630	0.630	0.640	0.620	0.630	16,000	10,040	0.6275	0.630	0.630	0.640	0.620	0.630	16,000	0.6275	0.00%
2022-06-16	0	0.630	0.630	0.650	0.620	0.640	16,000	10,100	0.6313	0.630	0.630	0.650	0.620	0.640	16,000	0.6313	-1.56%
2022-06-15	0	0.640	0.640	0.660	0.640	0.640	14,000	8,960	0.6400	0.640	0.640	0.660	0.640	0.640	14,000	0.6400	0.00%
2022-06-14	0	0.640	0.640	0.660	0.640	0.640	8,000	5,120	0.6400	0.640	0.640	0.660	0.640	0.640	8,000	0.6400	-3.03%
2022-06-13	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	-1.49%
2022-06-10	0	0.670	0.650	0.680	-	-	0	0	-	0.670	0.650	0.680	-	-	0	-	0.00%
2022-06-09	0	0.670	0.650	0.670	0.660	0.680	12,000	7,960	0.6633	0.670	0.650	0.670	0.660	0.680	12,000	0.6633	1.52%
2022-06-08	0	0.660	0.650	0.660	0.660	0.670	20,000	13,220	0.6610	0.660	0.650	0.660	0.660	0.670	20,000	0.6610	3.13%
2022-06-07	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2022-06-06	0	0.640	0.640	0.650	0.630	0.640	84,000	53,060	0.6317	0.640	0.640	0.650	0.630	0.640	84,000	0.6317	-3.03%
2022-06-02	0	0.660	0.640	0.650	0.640	0.640	20,000	12,800	0.6400	0.660	0.640	0.650	0.640	0.640	20,000	0.6400	-1.49%
2022-06-01	0	0.670	0.650	0.670	0.630	0.710	444,000	295,240	0.6650	0.670	0.650	0.670	0.630	0.710	444,000	0.6650	6.35%
2022-05-31	0	0.630	0.620	0.630	0.630	0.630	36,000	22,680	0.6300	0.630	0.620	0.630	0.630	0.630	36,000	0.6300	-1.56%
2022-05-30	0	0.640	0.630	0.640	0.640	0.640	50,000	32,000	0.6400	0.640	0.630	0.640	0.640	0.640	50,000	0.6400	0.00%
2022-05-27	0	0.640	0.640	0.680	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	0.00%
2022-05-26	0	0.640	0.630	0.640	0.640	0.660	20,000	12,960	0.6480	0.640	0.630	0.640	0.640	0.660	20,000	0.6480	0.00%
2022-05-25	0	0.640	0.630	0.650	-	-	0	0	-	0.640	0.630	0.650	-	-	0	-	0.00%
2022-05-24	0	0.640	0.640	0.650	0.630	0.640	44,000	28,000	0.6364	0.640	0.640	0.650	0.630	0.640	44,000	0.6364	-1.54%
2022-05-23	0	0.650	0.640	0.650	0.640	0.650	26,000	16,800	0.6462	0.650	0.640	0.650	0.640	0.650	26,000	0.6462	-8.45%
2022-05-20	0	0.710	0.650	0.710	0.640	0.720	64,000	45,560	0.7119	0.710	0.650	0.710	0.640	0.720	64,000	0.7119	10.94%
2022-05-19	0	0.640	0.620	0.660	0.640	0.640	44,000	28,160	0.6400	0.640	0.620	0.660	0.640	0.640	44,000	0.6400	0.00%
2022-05-18	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2022-05-17	0	0.640	0.610	0.660	0.630	0.640	218,000	137,620	0.6313	0.640	0.610	0.660	0.630	0.640	218,000	0.6313	3.23%
2022-05-16	0	0.620	0.600	0.620	0.600	0.620	20,000	12,040	0.6020	0.620	0.600	0.620	0.600	0.620	20,000	0.6020	3.33%
2022-05-13	0	0.600	0.600	0.620	0.600	0.640	626,000	386,440	0.6173	0.600	0.600	0.620	0.600	0.640	626,000	0.6173	-10.45%
2022-05-12	0	0.670	0.640	0.690	-	-	0	0	-	0.670	0.640	0.690	-	-	0	-	0.00%
2022-05-11	0	0.670	0.630	0.720	-	-	0	0	-	0.670	0.630	0.720	-	-	0	-	0.00%
2022-05-10	0	0.670	0.640	0.720	-	-	0	0	-	0.670	0.640	0.720	-	-	0	-	0.00%
2022-05-06	0	0.670	0.640	0.720	-	-	0	0	-	0.670	0.640	0.720	-	-	0	-	0.00%
2022-05-05	0	0.670	0.640	0.710	-	-	0	0	-	0.670	0.640	0.710	-	-	0	-	0.00%
2022-05-04	0	0.670	0.630	0.720	0.640	0.670	104,000	66,700	0.6413	0.670	0.630	0.720	0.640	0.670	104,000	0.6413	4.69%
2022-05-03	0	0.640	0.640	0.660	0.640	0.650	16,000	10,280	0.6425	0.640	0.640	0.660	0.640	0.650	16,000	0.6425	-1.54%
2022-04-29	0	0.650	0.640	0.660	0.650	0.650	4,000	2,600	0.6500	0.650	0.640	0.660	0.650	0.650	4,000	0.6500	0.00%
2022-04-28	0	0.650	0.650	0.660	0.660	0.660	2,000	1,320	0.6600	0.650	0.650	0.660	0.660	0.660	2,000	0.6600	1.56%
2022-04-27	0	0.640	0.640	0.720	0.640	0.640	40,000	25,600	0.6400	0.640	0.640	0.720	0.640	0.640	40,000	0.6400	-1.54%
2022-04-26	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2022-04-25	0	0.650	0.640	0.720	0.650	0.660	230,000	149,580	0.6503	0.650	0.640	0.720	0.650	0.660	230,000	0.6503	0.00%
2022-04-22	0	0.650	0.650	0.670	0.650	0.650	22,000	14,300	0.6500	0.650	0.650	0.670	0.650	0.650	22,000	0.6500	0.00%
2022-04-21	0	0.650	0.640	0.660	0.650	0.650	4,000	2,600	0.6500	0.650	0.640	0.660	0.650	0.650	4,000	0.6500	-1.52%
2022-04-20	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2022-04-19	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2022-04-14	0	0.660	0.640	0.670	0.640	0.660	42,000	27,420	0.6529	0.660	0.640	0.670	0.640	0.660	42,000	0.6529	0.00%
2022-04-13	0	0.660	0.640	0.660	0.640	0.660	20,000	12,840	0.6420	0.660	0.640	0.660	0.640	0.660	20,000	0.6420	0.00%
2022-04-12	0	0.660	0.640	0.660	0.640	0.660	50,000	32,260	0.6452	0.660	0.640	0.660	0.640	0.660	50,000	0.6452	1.54%
2022-04-11	0	0.650	0.640	0.650	0.640	0.660	132,000	86,260	0.6535	0.650	0.640	0.650	0.640	0.660	132,000	0.6535	0.00%
2022-04-08	0	0.650	0.630	0.660	0.650	0.650	70,000	45,500	0.6500	0.650	0.630	0.660	0.650	0.650	70,000	0.6500	-1.52%
2022-04-07	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2022-04-06	0	0.660	0.630	0.670	0.660	0.660	8,000	5,280	0.6600	0.660	0.630	0.670	0.660	0.660	8,000	0.6600	1.54%
2022-04-04	0	0.650	0.650	0.680	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2022-04-01	0	0.650	0.650	0.680	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2022-03-31	0	0.650	0.640	0.650	0.650	0.720	196,030	129,238	0.6593	0.650	0.640	0.650	0.650	0.720	196,030	0.6593	0.00%
2022-03-30	0	0.650	0.640	0.670	0.640	0.680	992,000	644,480	0.6497	0.650	0.640	0.670	0.640	0.680	992,000	0.6497	-4.41%
2022-03-29	0	0.680	0.680	0.750	0.680	0.680	20,000	13,600	0.6800	0.680	0.680	0.750	0.680	0.680	20,000	0.6800	1.49%
2022-03-28	0	0.670	0.670	0.740	0.670	0.690	40,000	27,060	0.6765	0.670	0.670	0.740	0.670	0.690	40,000	0.6765	-1.47%
2022-03-25	0	0.680	0.670	0.680	0.680	0.690	98,000	67,320	0.6869	0.680	0.670	0.680	0.680	0.690	98,000	0.6869	-1.45%
2022-03-24	0	0.690	0.690	0.750	0.690	0.690	12,000	8,280	0.6900	0.690	0.690	0.750	0.690	0.690	12,000	0.6900	2.99%
2022-03-23	0	0.670	0.660	0.750	-	-	0	0	-	0.670	0.660	0.750	-	-	0	-	0.00%
2022-03-22	0	0.670	0.660	0.680	-	-	0	0	-	0.670	0.660	0.680	-	-	0	-	3.08%
2022-03-21	0	0.650	0.640	0.660	0.630	0.660	66,000	42,240	0.6400	0.650	0.640	0.660	0.630	0.660	66,000	0.6400	-1.52%
2022-03-18	0	0.660	0.640	0.660	-	-	60,000	36,000	0.6000	0.660	0.640	0.660	-	-	60,000	0.6000	0.00%
2022-03-17	0	0.660	0.630	0.660	0.630	0.660	34,000	21,660	0.6371	0.660	0.630	0.660	0.630	0.660	34,000	0.6371	6.45%
2022-03-16	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	1.64%
2022-03-15	0	0.610	0.610	0.630	0.600	0.620	282,000	172,200	0.6106	0.610	0.610	0.630	0.600	0.620	282,000	0.6106	-6.15%
2022-03-14	0	0.650	0.620	0.650	0.650	0.660	72,000	47,500	0.6597	0.650	0.620	0.650	0.650	0.660	72,000	0.6597	0.00%
2022-03-11	0	0.650	0.620	0.650	0.620	0.650	200,000	126,280	0.6314	0.650	0.620	0.650	0.620	0.650	200,000	0.6314	0.00%
2022-03-10	0	0.650	0.640	0.650	0.640	0.650	132,000	84,700	0.6417	0.650	0.640	0.650	0.640	0.650	132,000	0.6417	1.56%
2022-03-09	0	0.640	0.630	0.650	0.640	0.650	50,000	32,300	0.6460	0.640	0.630	0.650	0.640	0.650	50,000	0.6460	-1.54%
2022-03-08	0	0.650	0.640	0.680	0.650	0.690	336,000	220,360	0.6558	0.650	0.640	0.680	0.650	0.690	336,000	0.6558	0.00%
2022-03-07	0	0.650	0.650	0.680	0.650	0.720	2,470,000	1,653,440	0.6694	0.650	0.650	0.680	0.650	0.720	2,470,000	0.6694	-12.16%
2022-03-04	0	0.740	0.720	0.760	0.730	0.760	104,000	76,040	0.7312	0.740	0.720	0.760	0.730	0.760	104,000	0.7312	0.00%
2022-03-03	0	0.740	0.730	0.760	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	0.00%
2022-03-02	0	0.740	0.730	0.760	0.740	0.740	50,000	37,000	0.7400	0.740	0.730	0.760	0.740	0.740	50,000	0.7400	0.00%
2022-03-01	0	0.740	0.740	0.760	0.740	0.750	218,000	161,420	0.7405	0.740	0.740	0.760	0.740	0.750	218,000	0.7405	0.00%
2022-02-28	0	0.740	0.740	0.790	0.740	0.760	100,000	74,860	0.7486	0.740	0.740	0.790	0.740	0.760	100,000	0.7486	-3.90%
2022-02-25	0	0.770	0.760	0.800	0.760	0.770	20,000	15,300	0.7650	0.770	0.760	0.800	0.760	0.770	20,000	0.7650	0.00%
2022-02-24	0	0.770	0.760	0.780	0.760	0.780	34,000	25,920	0.7624	0.770	0.760	0.780	0.760	0.780	34,000	0.7624	-1.28%
2022-02-23	0	0.780	0.760	0.780	0.770	0.780	12,000	9,260	0.7717	0.780	0.760	0.780	0.770	0.780	12,000	0.7717	1.30%
2022-02-22	0	0.770	0.770	0.780	0.760	0.780	86,000	66,560	0.7740	0.770	0.770	0.780	0.760	0.780	86,000	0.7740	0.00%
2022-02-21	0	0.770	0.760	0.780	0.780	0.780	2,000	1,560	0.7800	0.770	0.760	0.780	0.780	0.780	2,000	0.7800	1.32%
2022-02-18	0	0.760	0.760	0.780	-	-	0	0	-	0.760	0.760	0.780	-	-	0	-	0.00%
2022-02-17	0	0.760	0.760	0.790	-	-	0	0	-	0.760	0.760	0.790	-	-	0	-	0.00%
2022-02-16	0	0.760	0.760	0.780	0.760	0.760	26,000	19,760	0.7600	0.760	0.760	0.780	0.760	0.760	26,000	0.7600	-2.56%
2022-02-15	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2022-02-14	0	0.780	0.770	0.800	-	-	0	0	-	0.780	0.770	0.800	-	-	0	-	0.00%
2022-02-11	0	0.780	0.760	0.800	0.760	0.780	106,000	80,680	0.7611	0.780	0.760	0.800	0.760	0.780	106,000	0.7611	0.00%
2022-02-10	0	0.780	0.770	0.800	-	-	0	0	-	0.780	0.770	0.800	-	-	0	-	0.00%
2022-02-09	0	0.780	0.780	0.800	0.750	0.770	107,068	81,310	0.7594	0.780	0.780	0.800	0.750	0.770	107,068	0.7594	0.00%
2022-02-08	0	0.780	0.750	0.790	-	-	0	0	-	0.780	0.750	0.790	-	-	0	-	0.00%
2022-02-07	0	0.780	0.750	0.780	0.750	0.780	12,000	9,060	0.7550	0.780	0.750	0.780	0.750	0.780	12,000	0.7550	2.63%
2022-02-04	0	0.760	0.760	0.780	-	-	0	0	-	0.760	0.760	0.780	-	-	0	-	0.00%
2022-01-31	0	0.760	0.760	0.780	-	-	0	0	-	0.760	0.760	0.780	-	-	0	-	1.33%
2022-01-28	0	0.750	0.750	0.780	0.750	0.750	20,000	15,000	0.7500	0.750	0.750	0.780	0.750	0.750	20,000	0.7500	-2.60%
2022-01-27	0	0.770	0.750	0.770	0.750	0.780	152,000	114,500	0.7533	0.770	0.750	0.770	0.750	0.780	152,000	0.7533	1.32%
2022-01-26	0	0.760	0.760	0.780	-	-	0	0	-	0.760	0.760	0.780	-	-	0	-	0.00%
2022-01-25	0	0.760	0.760	0.780	0.750	0.790	306,000	234,600	0.7667	0.760	0.760	0.780	0.750	0.790	306,000	0.7667	-5.00%
2022-01-24	0	0.800	0.790	0.800	0.790	0.810	1,202,000	966,420	0.8040	0.800	0.790	0.800	0.790	0.810	1,202,000	0.8040	1.27%
2022-01-21	0	0.790	0.770	0.790	0.770	0.790	50,000	38,700	0.7740	0.790	0.770	0.790	0.770	0.790	50,000	0.7740	0.00%
2022-01-20	0	0.790	0.780	0.790	0.780	0.790	106,000	83,200	0.7849	0.790	0.780	0.790	0.780	0.790	106,000	0.7849	2.60%
2022-01-19	0	0.770	0.770	0.810	0.770	0.790	66,000	50,860	0.7706	0.770	0.770	0.810	0.770	0.790	66,000	0.7706	-1.28%
2022-01-18	0	0.780	0.770	0.790	-	-	0	0	-	0.780	0.770	0.790	-	-	0	-	0.00%
2022-01-17	0	0.780	0.760	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	0.760	0.780	0.780	0.780	4,000	0.7800	2.63%
2022-01-14	0	0.760	0.750	0.780	-	-	0	0	-	0.760	0.750	0.780	-	-	0	-	0.00%
2022-01-13	0	0.760	0.760	0.770	0.760	0.780	44,000	33,480	0.7609	0.760	0.760	0.770	0.760	0.780	44,000	0.7609	-1.30%
2022-01-12	0	0.770	0.760	0.790	0.760	0.820	1,114,000	862,400	0.7741	0.770	0.760	0.790	0.760	0.820	1,114,000	0.7741	-6.10%
2022-01-11	0	0.820	0.770	0.820	-	-	0	0	-	0.820	0.770	0.820	-	-	0	-	-1.20%
2022-01-10	0	0.830	0.790	0.830	0.830	0.830	2,000	1,660	0.8300	0.830	0.790	0.830	0.830	0.830	2,000	0.8300	6.41%
2022-01-07	0	0.780	0.780	0.840	0.780	0.780	22,000	17,160	0.7800	0.780	0.780	0.840	0.780	0.780	22,000	0.7800	-1.27%
2022-01-06	0	0.790	0.770	0.840	-	-	0	0	-	0.790	0.770	0.840	-	-	0	-	0.00%
2022-01-05	0	0.790	0.790	0.840	0.790	0.790	40,000	31,600	0.7900	0.790	0.790	0.840	0.790	0.790	40,000	0.7900	1.28%
2022-01-04	0	0.780	0.780	0.840	0.760	0.800	640,000	509,500	0.7961	0.780	0.780	0.840	0.760	0.800	640,000	0.7961	-1.27%
2022-01-03	0	0.790	0.790	0.800	0.780	0.800	202,000	161,480	0.7994	0.790	0.790	0.800	0.780	0.800	202,000	0.7994	-1.25%
2021-12-31	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	1.27%
2021-12-30	0	0.790	0.790	0.840	0.790	0.790	2,000	1,580	0.7900	0.790	0.790	0.840	0.790	0.790	2,000	0.7900	0.00%
2021-12-29	0	0.790	0.790	0.860	0.790	0.810	246,000	197,700	0.8037	0.790	0.790	0.860	0.790	0.810	246,000	0.8037	-4.82%
2021-12-28	0	0.830	0.810	0.830	0.820	0.850	252,000	211,420	0.8390	0.830	0.810	0.830	0.820	0.850	252,000	0.8390	3.75%
2021-12-24	0	0.800	0.800	0.840	0.800	0.810	16,000	12,820	0.8013	0.800	0.800	0.840	0.800	0.810	16,000	0.8013	0.00%
2021-12-23	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2021-12-22	0	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2021-12-21	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2021-12-20	0	0.800	0.770	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.770	0.800	0.800	0.800	20,000	0.8000	0.00%
2021-12-17	0	0.800	0.790	0.820	0.800	0.810	406,000	325,580	0.8019	0.800	0.790	0.820	0.800	0.810	406,000	0.8019	-5.88%
2021-12-16	0	0.850	0.820	0.880	-	-	0	0	-	0.850	0.820	0.880	-	-	0	-	0.00%
2021-12-15	0	0.850	0.820	0.870	0.850	0.850	6,000	5,100	0.8500	0.850	0.820	0.870	0.850	0.850	6,000	0.8500	3.66%
2021-12-14	0	0.820	0.810	0.830	0.820	0.830	52,000	43,100	0.8288	0.820	0.810	0.830	0.820	0.830	52,000	0.8288	0.00%
2021-12-13	0	0.820	0.820	0.840	0.820	0.820	40,000	32,800	0.8200	0.820	0.820	0.840	0.820	0.820	40,000	0.8200	0.00%
2021-12-10	0	0.820	0.820	0.840	0.820	0.830	22,000	18,140	0.8245	0.820	0.820	0.840	0.820	0.830	22,000	0.8245	-1.20%
2021-12-09	0	0.830	0.830	0.850	0.830	0.850	52,000	43,240	0.8315	0.830	0.830	0.850	0.830	0.850	52,000	0.8315	0.00%
2021-12-08	0	0.830	0.830	0.850	0.820	0.830	128,000	105,760	0.8263	0.830	0.830	0.850	0.820	0.830	128,000	0.8263	-2.35%
2021-12-07	0	0.850	0.840	0.850	0.840	0.850	1,070,000	900,220	0.8413	0.850	0.840	0.850	0.840	0.850	1,070,000	0.8413	-1.16%
2021-12-06	0	0.860	0.860	0.880	0.850	0.860	10,000	8,520	0.8520	0.860	0.860	0.880	0.850	0.860	10,000	0.8520	-2.27%
2021-12-03	0	0.880	0.840	0.880	0.860	0.880	502,000	431,760	0.8601	0.880	0.840	0.880	0.860	0.880	502,000	0.8601	4.76%
2021-12-02	0	0.840	0.840	0.850	0.820	0.840	28,000	23,040	0.8229	0.840	0.840	0.850	0.820	0.840	28,000	0.8229	-1.18%
2021-12-01	0	0.850	0.850	0.870	0.850	0.850	98,000	83,300	0.8500	0.850	0.850	0.870	0.850	0.850	98,000	0.8500	1.19%
2021-11-30	0	0.840	0.840	0.880	0.840	0.910	1,478,000	1,281,180	0.8668	0.840	0.840	0.880	0.840	0.910	1,478,000	0.8668	-3.45%
2021-11-29	0	0.870	0.870	0.880	0.860	0.880	26,000	22,500	0.8654	0.870	0.870	0.880	0.860	0.880	26,000	0.8654	0.00%
2021-11-26	0	0.870	0.820	0.880	0.870	0.870	14,000	12,080	0.8629	0.870	0.820	0.880	0.870	0.870	14,000	0.8629	0.00%
2021-11-25	0	0.870	0.830	0.870	0.870	0.890	106,000	92,340	0.8711	0.870	0.830	0.870	0.870	0.890	106,000	0.8711	0.00%
2021-11-24	0	0.870	0.820	0.870	0.870	0.880	108,000	94,960	0.8793	0.870	0.820	0.870	0.870	0.880	108,000	0.8793	0.00%
2021-11-23	0	0.870	0.820	0.870	0.870	0.870	2,000	1,740	0.8700	0.870	0.820	0.870	0.870	0.870	2,000	0.8700	0.00%
2021-11-22	0	0.870	0.850	0.880	0.810	0.890	116,000	98,800	0.8517	0.870	0.850	0.880	0.810	0.890	116,000	0.8517	0.00%
2021-11-19	0	0.870	0.850	0.880	0.850	0.890	142,000	124,100	0.8739	0.870	0.850	0.880	0.850	0.890	142,000	0.8739	2.35%
2021-11-18	0	0.850	0.790	0.850	0.790	0.880	54,000	44,500	0.8241	0.850	0.790	0.850	0.790	0.880	54,000	0.8241	4.94%
2021-11-17	0	0.810	0.770	0.820	0.770	0.860	8,000	6,440	0.8050	0.810	0.770	0.820	0.770	0.860	8,000	0.8050	0.00%
2021-11-16	0	0.810	0.780	0.810	0.800	0.830	46,000	36,920	0.8026	0.810	0.780	0.810	0.800	0.830	46,000	0.8026	5.19%
2021-11-15	0	0.770	0.760	0.790	0.770	0.830	96,009	74,987	0.7810	0.770	0.760	0.790	0.770	0.830	96,009	0.7810	-1.28%
2021-11-12	0	0.780	0.750	0.790	0.780	0.800	14,000	10,960	0.7829	0.780	0.750	0.790	0.780	0.800	14,000	0.7829	1.30%
2021-11-11	0	0.770	0.730	0.780	0.730	0.780	66,000	48,440	0.7339	0.770	0.730	0.780	0.730	0.780	66,000	0.7339	5.48%
2021-11-10	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2021-11-09	0	0.730	0.720	0.750	0.710	0.750	330,000	239,340	0.7253	0.730	0.720	0.750	0.710	0.750	330,000	0.7253	-2.67%
2021-11-08	0	0.750	0.720	0.780	-	-	0	0	-	0.750	0.720	0.780	-	-	0	-	0.00%
2021-11-05	0	0.750	0.730	0.780	0.750	0.750	42,000	31,540	0.7510	0.750	0.730	0.780	0.750	0.750	42,000	0.7510	0.00%
2021-11-04	0	0.750	0.720	0.760	-	-	9	7	0.7778	0.750	0.720	0.760	-	-	9	0.7778	-1.32%
2021-11-03	0	0.760	0.730	0.760	-	-	4,000	3,040	0.7600	0.760	0.730	0.760	-	-	4,000	0.7600	0.00%
2021-11-02	0	0.760	0.730	0.760	0.760	0.760	8,000	6,080	0.7600	0.760	0.730	0.760	0.760	0.760	8,000	0.7600	0.00%
2021-11-01	0	0.760	0.750	0.780	0.740	0.760	170,000	127,280	0.7487	0.760	0.750	0.780	0.740	0.760	170,000	0.7487	1.33%
2021-10-29	0	0.750	0.750	0.780	0.750	0.750	16,000	12,000	0.7500	0.750	0.750	0.780	0.750	0.750	16,000	0.7500	0.00%
2021-10-28	0	0.750	0.740	0.770	0.720	0.750	6,000	4,400	0.7333	0.750	0.740	0.770	0.720	0.750	6,000	0.7333	0.00%
2021-10-27	0	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	0.00%
2021-10-26	0	0.750	0.750	0.780	0.740	0.790	724,000	552,280	0.7628	0.750	0.750	0.780	0.740	0.790	724,000	0.7628	-5.06%
2021-10-25	0	0.790	0.780	0.790	0.770	0.790	84,000	65,740	0.7826	0.790	0.780	0.790	0.770	0.790	84,000	0.7826	-1.25%
2021-10-22	0	0.800	0.800	0.840	0.780	0.800	714,000	564,360	0.7904	0.800	0.800	0.840	0.780	0.800	714,000	0.7904	0.00%
2021-10-21	0	0.800	0.770	0.800	0.800	0.800	18,000	14,400	0.8000	0.800	0.770	0.800	0.800	0.800	18,000	0.8000	1.27%
2021-10-20	0	0.790	0.780	0.790	0.790	0.800	92,000	72,720	0.7904	0.790	0.780	0.790	0.790	0.800	92,000	0.7904	-2.47%
2021-10-19	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2021-10-18	0	0.810	0.780	0.820	0.780	0.820	92,000	72,340	0.7863	0.810	0.780	0.820	0.780	0.820	92,000	0.7863	2.53%
2021-10-15	0	0.790	0.790	0.850	0.790	0.790	70,000	55,300	0.7900	0.790	0.790	0.850	0.790	0.790	70,000	0.7900	-3.66%
2021-10-12	0	0.820	0.780	0.820	0.850	0.850	2,000	1,700	0.8500	0.820	0.780	0.820	0.850	0.850	2,000	0.8500	0.00%
2021-10-11	0	0.820	0.800	0.820	0.780	0.850	52,000	42,880	0.8246	0.820	0.800	0.820	0.780	0.850	52,000	0.8246	0.00%
2021-10-08	0	0.820	0.780	0.830	0.820	0.820	60,000	49,200	0.8200	0.820	0.780	0.830	0.820	0.820	60,000	0.8200	-1.20%
2021-10-07	0	0.830	0.770	0.850	-	-	0	0	-	0.830	0.770	0.850	-	-	0	-	0.00%
2021-10-06	0	0.830	0.770	0.850	0.830	0.830	26,000	21,580	0.8300	0.830	0.770	0.850	0.830	0.830	26,000	0.8300	0.00%
2021-10-05	0	0.830	0.810	0.840	0.830	0.830	18,000	14,940	0.8300	0.830	0.810	0.840	0.830	0.830	18,000	0.8300	2.47%
2021-10-04	0	0.810	0.810	0.840	0.810	0.810	8,000	6,480	0.8100	0.810	0.810	0.840	0.810	0.810	8,000	0.8100	0.00%
2021-09-30	0	0.810	0.810	0.840	0.800	0.810	74,000	59,320	0.8016	0.810	0.810	0.840	0.800	0.810	74,000	0.8016	0.00%
2021-09-29	0	0.810	0.790	0.810	0.810	0.810	12,000	9,720	0.8100	0.810	0.790	0.810	0.810	0.810	12,000	0.8100	0.00%
2021-09-28	0	0.810	0.810	0.840	-	-	0	0	-	0.810	0.810	0.840	-	-	0	-	0.00%
2021-09-27	0	0.810	0.810	0.840	0.810	0.830	24,000	19,720	0.8217	0.810	0.810	0.840	0.810	0.830	24,000	0.8217	-2.41%
2021-09-24	0	0.830	0.830	0.840	0.810	0.890	168,000	139,000	0.8274	0.830	0.830	0.840	0.810	0.890	168,000	0.8274	1.22%
2021-09-23	0	0.820	0.780	0.840	0.810	0.820	166,000	134,560	0.8106	0.820	0.780	0.840	0.810	0.820	166,000	0.8106	-1.20%
2021-09-21	0	0.830	0.800	0.830	0.790	0.900	56,000	46,280	0.8264	0.830	0.800	0.830	0.790	0.900	56,000	0.8264	5.06%
2021-09-20	0	0.790	0.760	0.790	0.760	0.810	216,000	172,660	0.7994	0.790	0.760	0.790	0.760	0.810	216,000	0.7994	-2.47%
2021-09-17	0	0.810	0.810	0.820	0.800	0.820	174,000	140,820	0.8093	0.810	0.810	0.820	0.800	0.820	174,000	0.8093	0.00%
2021-09-16	0	0.810	0.810	0.820	0.800	0.830	1,176,000	970,460	0.8252	0.810	0.810	0.820	0.800	0.830	1,176,000	0.8252	-2.41%
2021-09-15	0	0.830	0.830	0.860	0.810	0.890	450,000	379,020	0.8423	0.830	0.830	0.860	0.810	0.890	450,000	0.8423	-4.60%
2021-09-14	0	0.870	0.870	0.890	0.870	0.880	46,000	40,220	0.8743	0.870	0.870	0.890	0.870	0.880	46,000	0.8743	-1.14%
2021-09-13	0	0.880	0.870	0.890	0.870	0.890	74,000	65,000	0.8784	0.880	0.870	0.890	0.870	0.890	74,000	0.8784	-1.12%
2021-09-10	0	0.890	0.890	0.900	0.880	0.900	92,000	81,920	0.8904	0.890	0.890	0.900	0.880	0.900	92,000	0.8904	2.30%
2021-09-09	0	0.870	0.870	0.890	0.870	0.890	98,000	86,540	0.8831	0.870	0.870	0.890	0.870	0.890	98,000	0.8831	-1.14%
2021-09-08	0	0.880	0.870	0.890	0.830	0.890	540,000	465,200	0.8615	0.880	0.870	0.890	0.830	0.890	540,000	0.8615	1.15%
2021-09-07	0	0.870	0.870	0.890	0.870	0.890	340,000	298,980	0.8794	0.870	0.870	0.890	0.870	0.890	340,000	0.8794	-3.33%
2021-09-06	0	0.900	0.900	0.910	0.880	0.910	184,000	165,080	0.8972	0.900	0.900	0.910	0.880	0.910	184,000	0.8972	-1.10%
2021-09-03	0	0.910	0.900	0.920	0.900	0.930	54,000	49,060	0.9085	0.910	0.900	0.920	0.900	0.930	54,000	0.9085	-2.15%
2021-09-02	0	0.930	0.900	0.940	0.900	0.940	106,000	97,180	0.9168	0.930	0.900	0.940	0.900	0.940	106,000	0.9168	0.00%
2021-09-01	0	0.930	0.900	0.930	0.900	1.010	124,000	113,240	0.9132	0.930	0.900	0.930	0.900	1.010	124,000	0.9132	2.20%
2021-08-31	0	0.910	0.910	0.930	0.900	0.930	66,000	59,860	0.9070	0.910	0.910	0.930	0.900	0.930	66,000	0.9070	-2.15%
2021-08-30	0	0.930	0.910	0.930	0.910	0.950	388,000	357,100	0.9204	0.930	0.910	0.930	0.910	0.950	388,000	0.9204	0.00%
2021-08-27	0	0.930	0.920	0.940	0.910	0.940	40,000	36,920	0.9230	0.930	0.920	0.940	0.910	0.940	40,000	0.9230	0.00%
2021-08-26	0	0.930	0.920	0.940	0.930	0.960	20,000	18,700	0.9350	0.930	0.920	0.940	0.930	0.960	20,000	0.9350	-3.12%
2021-08-25	0	0.960	0.930	0.960	0.900	1.040	72,000	69,960	0.9717	0.960	0.930	0.960	0.900	1.040	72,000	0.9717	3.23%
2021-08-24	0	0.930	0.900	0.940	0.910	0.930	42,000	38,360	0.9133	0.930	0.900	0.940	0.910	0.930	42,000	0.9133	1.09%
2021-08-23	0	0.920	0.900	0.920	0.900	0.940	22,000	19,960	0.9073	0.920	0.900	0.920	0.900	0.940	22,000	0.9073	0.00%
2021-08-20	0	0.920	0.900	0.920	0.890	0.920	96,000	86,100	0.8969	0.920	0.900	0.920	0.890	0.920	96,000	0.8969	1.10%
2021-08-19	0	0.910	0.900	0.910	-	-	0	0	-	0.910	0.900	0.910	-	-	0	-	-2.15%
2021-08-18	0	0.930	0.900	0.930	0.900	0.940	130,000	117,740	0.9057	0.930	0.900	0.930	0.900	0.940	130,000	0.9057	-1.06%
2021-08-17	0	0.940	0.910	0.950	0.900	0.950	190,000	172,780	0.9094	0.940	0.910	0.950	0.900	0.950	190,000	0.9094	3.30%
2021-08-16	0	0.910	0.900	0.920	0.910	0.930	60,000	55,060	0.9177	0.910	0.900	0.920	0.910	0.930	60,000	0.9177	-2.15%
2021-08-13	0	0.930	0.910	0.940	0.920	0.930	76,000	70,540	0.9282	0.930	0.910	0.940	0.920	0.930	76,000	0.9282	-1.06%
2021-08-12	0	0.940	0.930	0.960	0.930	0.970	260,000	242,960	0.9345	0.940	0.930	0.960	0.930	0.970	260,000	0.9345	-2.08%
2021-08-11	0	0.960	0.930	0.960	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	0.00%
2021-08-10	0	0.960	0.930	0.960	0.930	1.010	270,000	254,420	0.9423	0.960	0.930	0.960	0.930	1.010	270,000	0.9423	2.13%
2021-08-09	0	0.940	0.920	0.950	0.940	0.960	4,000	3,800	0.9500	0.940	0.920	0.950	0.940	0.960	4,000	0.9500	-1.05%
2021-08-06	0	0.950	0.920	0.950	0.920	0.970	60,000	55,820	0.9303	0.950	0.920	0.950	0.920	0.970	60,000	0.9303	1.06%
2021-08-05	0	0.940	0.940	0.960	0.910	0.940	238,000	218,920	0.9198	0.940	0.940	0.960	0.910	0.940	238,000	0.9198	1.08%
2021-08-04	0	0.930	0.930	0.940	0.930	0.940	258,000	239,960	0.9301	0.930	0.930	0.940	0.930	0.940	258,000	0.9301	-2.11%
2021-08-03	0	0.950	0.940	0.950	0.940	0.970	134,000	128,060	0.9557	0.950	0.940	0.950	0.940	0.970	134,000	0.9557	0.00%
2021-08-02	0	0.950	0.940	0.950	0.940	0.970	156,000	147,940	0.9483	0.950	0.940	0.950	0.940	0.970	156,000	0.9483	1.06%
2021-07-30	0	0.940	0.930	0.950	0.920	0.950	176,000	164,000	0.9318	0.940	0.930	0.950	0.920	0.950	176,000	0.9318	0.00%
2021-07-29	0	0.940	0.920	0.940	0.900	0.950	580,000	537,500	0.9267	0.940	0.920	0.940	0.900	0.950	580,000	0.9267	2.17%
2021-07-28	0	0.920	0.900	0.920	0.900	0.950	388,000	351,060	0.9048	0.920	0.900	0.920	0.900	0.950	388,000	0.9048	-1.08%
2021-07-27	0	0.930	0.930	0.950	0.930	1.020	334,000	319,840	0.9576	0.930	0.930	0.950	0.930	1.020	334,000	0.9576	-7.00%
2021-07-26	0	1.000	0.990	1.000	0.990	1.050	526,000	530,380	1.0083	1.000	0.990	1.000	0.990	1.050	526,000	1.0083	-5.66%
2021-07-23	0	1.060	1.060	1.090	1.060	1.120	324,000	346,780	1.0703	1.060	1.060	1.090	1.060	1.120	324,000	1.0703	-0.93%
2021-07-22	0	1.070	1.070	1.100	1.060	1.110	116,000	126,100	1.0871	1.070	1.070	1.100	1.060	1.110	116,000	1.0871	-0.93%
2021-07-21	0	1.080	1.070	1.080	1.070	1.080	102,000	109,440	1.0729	1.080	1.070	1.080	1.070	1.080	102,000	1.0729	0.00%
2021-07-20	0	1.080	1.080	1.090	1.070	1.090	208,000	223,540	1.0747	1.080	1.080	1.090	1.070	1.090	208,000	1.0747	-1.82%
2021-07-19	0	1.100	1.090	1.100	1.060	1.120	286,000	310,280	1.0849	1.100	1.090	1.100	1.060	1.120	286,000	1.0849	-1.79%
2021-07-16	0	1.120	1.100	1.130	1.000	1.140	1,476,000	1,599,940	1.0840	1.120	1.100	1.130	1.000	1.140	1,476,000	1.0840	13.13%
2021-07-15	0	0.990	0.990	1.000	0.990	1.000	34,000	33,700	0.9912	0.990	0.990	1.000	0.990	1.000	34,000	0.9912	-1.00%
2021-07-14	0	1.000	0.990	1.000	0.990	1.010	82,000	81,440	0.9932	1.000	0.990	1.000	0.990	1.010	82,000	0.9932	-0.99%
2021-07-13	0	1.010	1.000	1.010	1.000	1.020	250,000	252,220	1.0089	1.010	1.000	1.010	1.000	1.020	250,000	1.0089	-0.98%
2021-07-12	0	1.020	1.010	1.040	1.010	1.030	314,000	319,940	1.0189	1.020	1.010	1.040	1.010	1.030	314,000	1.0189	0.99%
2021-07-09	0	1.010	1.010	1.030	1.010	1.020	80,000	81,280	1.0160	1.010	1.010	1.030	1.010	1.020	80,000	1.0160	-0.98%
2021-07-08	0	1.020	1.010	1.030	1.010	1.040	126,000	128,640	1.0210	1.020	1.010	1.030	1.010	1.040	126,000	1.0210	-3.77%
2021-07-07	0	1.060	1.050	1.060	1.040	1.080	140,000	148,220	1.0587	1.060	1.050	1.060	1.040	1.080	140,000	1.0587	-0.93%
2021-07-06	0	1.070	1.060	1.070	1.010	1.080	316,000	335,420	1.0615	1.070	1.060	1.070	1.010	1.080	316,000	1.0615	7.00%
2021-07-05	0	1.000	0.990	1.010	0.990	1.050	732,000	736,400	1.0060	1.000	0.990	1.010	0.990	1.050	732,000	1.0060	-4.76%
2021-07-02	0	1.050	1.050	1.070	1.050	1.090	692,000	744,640	1.0761	1.050	1.050	1.070	1.050	1.090	692,000	1.0761	-2.78%
2021-06-30	0	1.080	1.080	1.090	1.050	1.100	1,224,000	1,303,960	1.0653	1.080	1.080	1.090	1.050	1.100	1,224,000	1.0653	-3.57%
2021-06-29	0	1.120	1.120	1.130	1.110	1.150	386,000	437,880	1.1344	1.120	1.120	1.130	1.110	1.150	386,000	1.1344	-1.75%
2021-06-28	0	1.140	1.150	1.170	1.130	1.150	148,000	168,820	1.1407	1.140	1.150	1.170	1.130	1.150	148,000	1.1407	0.88%
2021-06-25	0	1.130	1.120	1.150	1.110	1.150	166,000	188,440	1.1352	1.130	1.120	1.150	1.110	1.150	166,000	1.1352	-0.88%
2021-06-24	0	1.140	1.100	1.150	1.080	1.140	318,000	350,640	1.1026	1.140	1.100	1.150	1.080	1.140	318,000	1.1026	0.00%
2021-06-23	0	1.140	1.140	1.180	1.110	1.160	282,000	320,100	1.1351	1.140	1.140	1.180	1.110	1.160	282,000	1.1351	-1.72%
2021-06-22	0	1.160	1.160	1.180	1.090	1.210	900,000	1,042,080	1.1579	1.160	1.160	1.180	1.090	1.210	900,000	1.1579	5.45%
2021-06-21	0	1.100	1.080	1.100	1.080	1.100	62,000	67,340	1.0861	1.100	1.080	1.100	1.080	1.100	62,000	1.0861	0.92%
2021-06-18	0	1.090	1.090	1.110	1.070	1.130	474,000	517,800	1.0924	1.090	1.090	1.110	1.070	1.130	474,000	1.0924	-4.39%
2021-06-17	0	1.140	1.120	1.140	1.120	1.150	216,000	244,340	1.1312	1.140	1.120	1.140	1.120	1.150	216,000	1.1312	0.00%
2021-06-16	0	1.140	1.130	1.140	1.130	1.190	186,000	214,000	1.1505	1.140	1.130	1.140	1.130	1.190	186,000	1.1505	-0.87%
2021-06-15	0	1.150	1.150	1.160	1.130	1.160	408,000	470,320	1.1527	1.150	1.150	1.160	1.130	1.160	408,000	1.1527	0.88%
2021-06-11	0	1.140	1.140	1.150	1.120	1.180	562,000	640,000	1.1388	1.140	1.140	1.150	1.120	1.180	562,000	1.1388	-0.87%
2021-06-10	0	1.150	1.150	1.170	1.140	1.220	620,000	726,400	1.1716	1.150	1.150	1.170	1.140	1.220	620,000	1.1716	-5.74%
2021-06-09	0	1.220	1.190	1.220	1.170	1.260	770,000	926,780	1.2036	1.220	1.190	1.220	1.170	1.260	770,000	1.2036	0.83%
2021-06-08	0	1.210	1.180	1.210	1.140	1.380	7,200,000	9,045,480	1.2563	1.210	1.180	1.210	1.140	1.380	7,200,000	1.2563	1.68%
2021-06-07	0	1.190	1.160	1.190	1.030	1.300	18,430,000	21,480,960	1.1655	1.190	1.160	1.190	1.030	1.300	18,430,000	1.1655	16.67%
2021-06-04	0	1.020	1.020	1.040	1.020	1.050	416,000	428,540	1.0301	1.020	1.020	1.040	1.020	1.050	416,000	1.0301	-0.97%
2021-06-03	0	1.030	1.020	1.040	1.020	1.060	390,000	407,600	1.0451	1.030	1.020	1.040	1.020	1.060	390,000	1.0451	0.98%
2021-06-02	0	1.020	1.010	1.020	0.940	1.120	6,318,000	6,543,660	1.0357	1.020	1.010	1.020	0.940	1.120	6,318,000	1.0357	2.00%
2021-06-01	0	1.000	0.970	1.000	0.960	1.030	1,146,000	1,137,400	0.9925	1.000	0.970	1.000	0.960	1.030	1,146,000	0.9925	6.38%
2021-05-31	0	0.940	0.940	0.960	0.940	0.980	356,000	340,520	0.9565	0.940	0.940	0.960	0.940	0.980	356,000	0.9565	-4.08%
2021-05-28	0	0.980	0.970	0.990	0.950	1.090	2,358,000	2,415,380	1.0243	0.980	0.970	0.990	0.950	1.090	2,358,000	1.0243	3.16%
2021-05-27	0	0.950	0.950	0.970	0.950	0.990	642,000	621,020	0.9673	0.950	0.950	0.970	0.950	0.990	642,000	0.9673	-4.04%
2021-05-26	0	0.990	0.970	0.990	0.940	0.990	756,000	740,940	0.9801	0.990	0.970	0.990	0.940	0.990	756,000	0.9801	2.06%
2021-05-25	0	0.970	0.960	0.970	0.920	1.020	2,234,000	2,215,920	0.9919	0.970	0.960	0.970	0.920	1.020	2,234,000	0.9919	3.19%
2021-05-24	0	0.940	0.930	0.940	0.930	0.950	68,000	63,340	0.9315	0.940	0.930	0.940	0.930	0.950	68,000	0.9315	0.00%
2021-05-21	0	0.940	0.940	0.950	0.930	0.990	964,000	910,840	0.9449	0.940	0.940	0.950	0.930	0.990	964,000	0.9449	-4.08%
2021-05-20	0	0.980	0.960	0.980	0.960	0.980	50,000	48,360	0.9672	0.980	0.960	0.980	0.960	0.980	50,000	0.9672	-1.01%
2021-05-18	0	0.990	0.970	0.990	0.970	1.010	222,000	216,780	0.9765	0.990	0.970	0.990	0.970	1.010	222,000	0.9765	2.06%
2021-05-17	0	0.970	0.960	0.980	0.960	1.000	398,000	385,800	0.9693	0.970	0.960	0.980	0.960	1.000	398,000	0.9693	0.00%
2021-05-14	0	0.970	0.960	0.970	0.950	1.000	754,000	724,780	0.9612	0.970	0.960	0.970	0.950	1.000	754,000	0.9612	0.00%
2021-05-13	0	0.970	0.970	0.990	0.960	1.160	6,854,000	7,114,400	1.0380	0.970	0.970	0.990	0.960	1.160	6,854,000	1.0380	8.99%
2021-05-12	0	0.890	0.880	0.890	0.870	0.910	106,000	93,820	0.8851	0.890	0.880	0.890	0.870	0.910	106,000	0.8851	-1.11%
2021-05-11	0	0.900	0.900	0.910	0.890	0.930	278,000	249,660	0.8981	0.900	0.900	0.910	0.890	0.930	278,000	0.8981	-4.26%
2021-05-10	0	0.940	0.910	0.940	0.910	0.960	118,000	110,460	0.9361	0.940	0.910	0.940	0.910	0.960	118,000	0.9361	2.17%
2021-05-07	0	0.920	0.910	0.920	0.900	0.930	370,000	339,540	0.9177	0.920	0.910	0.920	0.900	0.930	370,000	0.9177	0.00%
2021-05-06	0	0.920	0.900	0.920	0.900	0.950	634,000	577,720	0.9112	0.920	0.900	0.920	0.900	0.950	634,000	0.9112	-1.08%
2021-05-05	0	0.930	0.920	0.940	0.920	0.950	504,000	466,280	0.9252	0.930	0.920	0.940	0.920	0.950	504,000	0.9252	-1.06%
2021-05-04	0	0.940	0.930	0.940	0.890	0.990	5,256,000	4,885,000	0.9294	0.940	0.930	0.940	0.890	0.990	5,256,000	0.9294	-16.81%
2021-05-03	0	1.130	1.130	1.170	1.130	1.130	4,000	4,520	1.1300	1.130	1.130	1.170	1.130	1.130	4,000	1.1300	-4.24%
2021-04-30	0	1.180	1.100	1.180	1.110	1.180	40,000	46,260	1.1565	1.180	1.100	1.180	1.110	1.180	40,000	1.1565	2.61%
2021-04-29	0	1.150	1.120	1.150	1.110	1.180	96,000	108,280	1.1279	1.150	1.120	1.150	1.110	1.180	96,000	1.1279	0.00%
2021-04-28	0	1.150	1.120	1.150	1.160	1.160	2,000	2,320	1.1600	1.150	1.120	1.150	1.160	1.160	2,000	1.1600	0.00%
2021-04-27	0	1.150	1.120	1.160	1.100	1.160	640,000	716,960	1.1203	1.150	1.120	1.160	1.100	1.160	640,000	1.1203	4.55%
2021-04-26	0	1.100	1.090	1.130	1.090	1.180	146,000	161,000	1.1027	1.100	1.090	1.130	1.090	1.180	146,000	1.1027	-1.79%
2021-04-23	0	1.120	1.120	1.130	1.120	1.180	64,000	72,680	1.1356	1.120	1.120	1.130	1.120	1.180	64,000	1.1356	-3.45%
2021-04-22	0	1.160	1.150	1.180	1.060	1.290	522,000	610,220	1.1690	1.160	1.150	1.180	1.060	1.290	522,000	1.1690	6.42%
2021-04-21	0	1.090	1.050	1.090	1.090	1.090	26,000	28,260	1.0869	1.090	1.050	1.090	1.090	1.090	26,000	1.0869	-0.91%
2021-04-20	0	1.100	1.060	1.100	1.050	1.120	284,000	309,400	1.0894	1.100	1.060	1.100	1.050	1.120	284,000	1.0894	-1.79%
2021-04-19	0	1.120	1.100	1.120	1.100	1.150	300,000	335,600	1.1187	1.120	1.100	1.120	1.100	1.150	300,000	1.1187	-2.61%
2021-04-16	0	1.150	1.130	1.150	0.990	1.170	2,762,000	2,883,540	1.0440	1.150	1.130	1.150	0.990	1.170	2,762,000	1.0440	6.48%
2021-04-15	0	1.080	1.040	1.090	1.010	1.140	598,000	634,220	1.0606	1.080	1.040	1.090	1.010	1.140	598,000	1.0606	0.00%
2021-04-14	0	1.080	1.060	1.090	1.030	1.090	214,000	224,020	1.0468	1.080	1.060	1.090	1.030	1.090	214,000	1.0468	0.00%
2021-04-13	0	1.080	1.070	1.100	1.060	1.130	664,000	724,160	1.0906	1.080	1.070	1.100	1.060	1.130	664,000	1.0906	-0.92%
2021-04-12	0	1.090	1.080	1.100	1.090	1.150	876,000	979,920	1.1186	1.090	1.080	1.100	1.090	1.150	876,000	1.1186	-4.39%
2021-04-09	0	1.140	1.130	1.140	1.130	1.350	5,818,000	6,880,760	1.1827	1.140	1.130	1.140	1.130	1.350	5,818,000	1.1827	-17.39%
2021-04-08	0	1.380	1.350	1.380	1.380	1.380	2,000	2,760	1.3800	1.380	1.350	1.380	1.380	1.380	2,000	1.3800	0.00%
2021-04-07	0	1.380	1.360	1.380	1.280	1.450	398,000	540,800	1.3588	1.380	1.360	1.380	1.280	1.450	398,000	1.3588	4.55%
2021-04-01	0	1.320	1.320	1.360	1.310	1.410	172,000	230,020	1.3373	1.320	1.320	1.360	1.310	1.410	172,000	1.3373	0.00%
2021-03-31	0	1.320	1.310	1.380	1.320	1.330	390,000	514,960	1.3204	1.320	1.310	1.380	1.320	1.330	390,000	1.3204	-0.75%
2021-03-30	0	1.330	1.320	1.370	1.330	1.330	50,000	66,500	1.3300	1.330	1.320	1.370	1.330	1.330	50,000	1.3300	0.00%
2021-03-29	0	1.330	1.330	1.360	1.320	1.350	546,000	724,900	1.3277	1.330	1.330	1.360	1.320	1.350	546,000	1.3277	-2.92%
2021-03-26	0	1.370	1.350	1.370	1.350	1.370	48,000	65,300	1.3604	1.370	1.350	1.370	1.350	1.370	48,000	1.3604	1.48%
2021-03-25	0	1.350	1.340	1.360	1.300	1.350	146,000	194,940	1.3352	1.350	1.340	1.360	1.300	1.350	146,000	1.3352	-0.74%
2021-03-24	0	1.360	1.360	1.390	1.350	1.400	218,000	298,800	1.3706	1.360	1.360	1.390	1.350	1.400	218,000	1.3706	-2.86%
2021-03-23	0	1.400	1.410	1.460	1.400	1.420	54,000	76,160	1.4104	1.400	1.410	1.460	1.400	1.420	54,000	1.4104	-5.41%
2021-03-22	0	1.480	1.420	1.480	1.380	1.480	140,000	198,360	1.4169	1.480	1.420	1.480	1.380	1.480	140,000	1.4169	4.23%
2021-03-19	0	1.420	1.410	1.450	1.390	1.520	648,000	923,720	1.4255	1.420	1.410	1.450	1.390	1.520	648,000	1.4255	0.00%
2021-03-18	0	1.420	1.410	1.430	1.390	1.550	462,000	678,060	1.4677	1.420	1.410	1.430	1.390	1.550	462,000	1.4677	3.65%
2021-03-17	0	1.370	1.360	1.380	1.340	1.400	134,000	184,680	1.3782	1.370	1.360	1.380	1.340	1.400	134,000	1.3782	-0.72%
2021-03-16	0	1.380	1.360	1.380	1.360	1.420	116,000	160,120	1.3803	1.380	1.360	1.380	1.360	1.420	116,000	1.3803	2.22%
2021-03-15	0	1.350	1.350	1.380	1.330	1.360	116,000	155,760	1.3428	1.350	1.350	1.380	1.330	1.360	116,000	1.3428	-2.88%
2021-03-12	0	1.390	1.380	1.410	1.380	1.430	132,000	184,720	1.3994	1.390	1.380	1.410	1.380	1.430	132,000	1.3994	0.72%
2021-03-11	0	1.380	1.370	1.390	1.370	1.410	160,000	222,100	1.3881	1.380	1.370	1.390	1.370	1.410	160,000	1.3881	3.76%
2021-03-10	0	1.330	1.330	1.350	1.310	1.380	602,000	805,480	1.3380	1.330	1.330	1.350	1.310	1.380	602,000	1.3380	-0.75%
2021-03-09	0	1.340	1.340	1.390	1.330	1.410	644,000	879,120	1.3651	1.340	1.340	1.390	1.330	1.410	644,000	1.3651	-4.29%
2021-03-08	0	1.400	1.400	1.410	1.350	1.460	1,060,000	1,461,480	1.3788	1.400	1.400	1.410	1.350	1.460	1,060,000	1.3788	-4.11%
2021-03-05	0	1.460	1.430	1.470	1.380	1.470	888,000	1,252,500	1.4105	1.460	1.430	1.470	1.380	1.470	888,000	1.4105	2.82%
2021-03-04	0	1.420	1.420	1.430	1.400	1.450	778,000	1,100,340	1.4143	1.420	1.420	1.430	1.400	1.450	778,000	1.4143	-4.05%
2021-03-03	0	1.480	1.480	1.490	1.440	1.480	238,000	346,940	1.4577	1.480	1.480	1.490	1.440	1.480	238,000	1.4577	0.68%
2021-03-02	0	1.470	1.450	1.470	1.420	1.520	516,000	760,380	1.4736	1.470	1.450	1.470	1.420	1.520	516,000	1.4736	-3.29%
2021-03-01	0	1.520	1.520	1.540	1.480	1.590	648,000	991,060	1.5294	1.520	1.520	1.540	1.480	1.590	648,000	1.5294	5.56%
2021-02-26	0	1.440	1.440	1.450	1.390	1.450	750,000	1,067,000	1.4227	1.440	1.440	1.450	1.390	1.450	750,000	1.4227	-3.36%
2021-02-25	0	1.490	1.480	1.490	1.430	1.520	532,000	791,840	1.4884	1.490	1.480	1.490	1.430	1.520	532,000	1.4884	2.76%
2021-02-24	0	1.450	1.430	1.450	1.400	1.530	1,278,000	1,851,340	1.4486	1.450	1.430	1.450	1.400	1.530	1,278,000	1.4486	-3.33%
2021-02-23	0	1.500	1.500	1.520	1.480	1.540	1,674,000	2,516,500	1.5033	1.500	1.500	1.520	1.480	1.540	1,674,000	1.5033	-1.96%
2021-02-22	0	1.530	1.530	1.540	1.520	1.660	1,676,000	2,675,320	1.5963	1.530	1.530	1.540	1.520	1.660	1,676,000	1.5963	-3.16%
2021-02-19	0	1.580	1.560	1.590	1.530	1.690	3,412,000	5,392,200	1.5804	1.580	1.560	1.590	1.530	1.690	3,412,000	1.5804	-6.51%
2021-02-18	0	1.690	1.690	1.700	1.650	1.870	3,268,000	5,582,780	1.7083	1.690	1.690	1.700	1.650	1.870	3,268,000	1.7083	-9.14%
2021-02-17	0	1.860	1.840	1.860	1.810	1.900	2,016,000	3,725,820	1.8481	1.860	1.840	1.860	1.810	1.900	2,016,000	1.8481	-0.53%
2021-02-16	0	1.870	1.860	1.870	1.850	1.950	5,456,000	10,377,540	1.9020	1.870	1.860	1.870	1.850	1.950	5,456,000	1.9020	0.00%
2021-02-11	0	1.870	1.860	1.870	1.790	1.930	3,046,000	5,659,940	1.8582	1.870	1.860	1.870	1.790	1.930	3,046,000	1.8582	1.08%
2021-02-10	0	1.850	1.840	1.850	1.720	1.860	2,456,000	4,413,400	1.7970	1.850	1.840	1.850	1.720	1.860	2,456,000	1.7970	2.78%
2021-02-09	0	1.800	1.800	1.830	1.800	2.000	5,090,000	9,485,720	1.8636	1.800	1.800	1.830	1.800	2.000	5,090,000	1.8636	-10.00%
2021-02-08	0	2.000	2.000	2.010	1.810	2.180	10,130,000	20,611,680	2.0347	2.000	2.000	2.010	1.810	2.180	10,130,000	2.0347	10.50%
2021-02-05	0	1.810	1.800	1.810	1.570	1.920	7,028,000	12,598,540	1.7926	1.810	1.800	1.810	1.570	1.920	7,028,000	1.7926	16.03%
2021-02-04	0	1.560	1.550	1.590	1.480	1.600	2,110,000	3,227,200	1.5295	1.560	1.550	1.590	1.480	1.600	2,110,000	1.5295	0.00%
2021-02-03	0	1.560	1.560	1.570	1.460	1.590	2,136,000	3,234,380	1.5142	1.560	1.560	1.570	1.460	1.590	2,136,000	1.5142	-1.89%
2021-02-02	0	1.590	1.570	1.590	1.560	1.650	1,774,000	2,824,600	1.5922	1.590	1.570	1.590	1.560	1.650	1,774,000	1.5922	-3.05%
2021-02-01	0	1.640	1.640	1.670	1.620	1.770	2,332,000	3,985,040	1.7089	1.640	1.640	1.670	1.620	1.770	2,332,000	1.7089	1.23%
2021-01-29	0	1.620	1.600	1.620	1.450	1.800	8,665,000	13,942,510	1.6091	1.620	1.600	1.620	1.450	1.800	8,665,000	1.6091	-11.48%
2021-01-28	0	1.830	1.830	1.850	1.440	1.980	26,253,000	46,846,250	1.7844	1.830	1.830	1.850	1.440	1.980	26,253,000	1.7844	27.97%
2021-01-27	0	1.430	1.420	1.440	1.280	1.430	3,778,000	5,095,140	1.3486	1.430	1.420	1.440	1.280	1.430	3,778,000	1.3486	2.14%
2021-01-26	0	1.400	1.400	1.420	1.370	1.460	592,000	842,280	1.4228	1.400	1.400	1.420	1.370	1.460	592,000	1.4228	0.72%
2021-01-25	0	1.390	1.390	1.400	1.350	1.480	1,398,000	1,968,500	1.4081	1.390	1.390	1.400	1.350	1.480	1,398,000	1.4081	-0.71%
2021-01-22	0	1.400	1.380	1.400	1.280	1.400	2,094,000	2,766,940	1.3214	1.400	1.380	1.400	1.280	1.400	2,094,000	1.3214	6.87%
2021-01-21	0	1.310	1.310	1.330	1.300	1.410	2,320,000	3,139,320	1.3532	1.310	1.310	1.330	1.300	1.410	2,320,000	1.3532	-7.75%
2021-01-20	0	1.420	1.410	1.430	1.410	1.550	2,810,000	4,108,260	1.4620	1.420	1.410	1.430	1.410	1.550	2,810,000	1.4620	-4.05%
2021-01-19	0	1.480	1.470	1.500	1.410	1.630	4,742,000	7,126,440	1.5028	1.480	1.470	1.500	1.410	1.630	4,742,000	1.5028	-8.64%
2021-01-18	0	1.620	1.620	1.630	1.580	1.750	2,106,000	3,470,200	1.6478	1.620	1.620	1.630	1.580	1.750	2,106,000	1.6478	-1.82%
2021-01-15	0	1.650	1.650	1.660	1.620	1.950	2,544,000	4,524,100	1.7783	1.650	1.650	1.660	1.620	1.950	2,544,000	1.7783	-2.94%
2021-01-14	0	1.700	1.690	1.700	1.570	1.730	3,578,000	5,834,780	1.6307	1.700	1.690	1.700	1.570	1.730	3,578,000	1.6307	-0.58%
2021-01-13	0	1.710	1.710	1.730	1.640	1.850	3,295,170	5,758,662	1.7476	1.710	1.710	1.730	1.640	1.850	3,295,170	1.7476	-4.47%
2021-01-12	0	1.790	1.780	1.800	1.500	1.940	18,977,000	34,000,720	1.7917	1.790	1.780	1.800	1.500	1.940	18,977,000	1.7917	11.87%
2021-01-11	0	1.600	1.600	1.610	1.300	1.630	15,286,000	23,096,540	1.5110	1.600	1.600	1.610	1.300	1.630	15,286,000	1.5110	33.33%
2021-01-08	0	1.200	1.190	1.200	1.120	1.210	5,148,000	6,065,320	1.1782	1.200	1.190	1.200	1.120	1.210	5,148,000	1.1782	4.35%
2021-01-07	0	1.150	1.130	1.150	1.100	1.170	268,000	304,480	1.1361	1.150	1.130	1.150	1.100	1.170	268,000	1.1361	1.77%
2021-01-06	0	1.130	1.120	1.130	1.110	1.180	966,000	1,094,700	1.1332	1.130	1.120	1.130	1.110	1.180	966,000	1.1332	-2.59%
2021-01-05	0	1.160	1.150	1.160	1.120	1.170	1,528,000	1,745,860	1.1426	1.160	1.150	1.160	1.120	1.170	1,528,000	1.1426	4.50%
2021-01-04	0	1.110	1.110	1.120	1.040	1.110	3,234,000	3,463,540	1.0710	1.110	1.110	1.120	1.040	1.110	3,234,000	1.0710	7.77%
2020-12-31	0	1.030	1.020	1.040	1.010	1.120	4,440,000	4,821,640	1.0860	1.030	1.020	1.040	1.010	1.120	4,440,000	1.0860	5.10%
2020-12-30	0	0.980	0.970	0.980	0.960	1.040	1,008,000	1,000,920	0.9930	0.980	0.970	0.980	0.960	1.040	1,008,000	0.9930	3.16%
2020-12-29	0	0.950	0.940	0.970	0.880	0.970	908,000	845,480	0.9311	0.950	0.940	0.970	0.880	0.970	908,000	0.9311	10.47%
2020-12-28	0	0.860	0.860	0.870	0.850	0.870	104,000	89,400	0.8596	0.860	0.860	0.870	0.850	0.870	104,000	0.8596	4.88%
2020-12-24	0	0.820	0.820	0.850	0.820	0.820	40,000	32,800	0.8200	0.820	0.820	0.850	0.820	0.820	40,000	0.8200	0.00%
2020-12-23	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.820	0.820	0.840	0.820	0.820	2,000	0.8200	0.00%
2020-12-22	0	0.820	0.810	0.830	0.810	0.850	361,016	300,362	0.8320	0.820	0.810	0.830	0.810	0.850	361,016	0.8320	-4.65%
2020-12-21	0	0.860	0.850	0.870	0.840	0.860	52,000	44,280	0.8515	0.860	0.850	0.870	0.840	0.860	52,000	0.8515	0.00%
2020-12-18	0	0.860	0.850	0.870	0.840	0.880	234,000	200,240	0.8557	0.860	0.850	0.870	0.840	0.880	234,000	0.8557	-4.44%
2020-12-17	0	0.900	0.890	0.910	0.900	0.930	300,000	273,540	0.9118	0.900	0.890	0.910	0.900	0.930	300,000	0.9118	-2.17%
2020-12-16	0	0.920	0.890	0.920	0.870	0.920	624,000	559,700	0.8970	0.920	0.890	0.920	0.870	0.920	624,000	0.8970	3.37%
2020-12-15	0	0.890	0.870	0.890	0.870	0.890	240,000	211,060	0.8794	0.890	0.870	0.890	0.870	0.890	240,000	0.8794	0.00%
2020-12-14	0	0.890	0.860	0.890	0.860	0.890	116,000	101,940	0.8788	0.890	0.860	0.890	0.860	0.890	116,000	0.8788	0.00%
2020-12-11	0	0.890	0.860	0.890	0.830	0.890	90,000	79,240	0.8804	0.890	0.860	0.890	0.830	0.890	90,000	0.8804	-1.11%
2020-12-10	0	0.900	0.880	0.900	0.870	0.900	102,000	89,940	0.8818	0.900	0.880	0.900	0.870	0.900	102,000	0.8818	-1.10%
2020-12-09	0	0.910	0.880	0.910	0.870	0.980	544,000	499,340	0.9179	0.910	0.880	0.910	0.870	0.980	544,000	0.9179	-6.19%
2020-12-08	0	0.970	0.960	0.980	0.920	0.970	326,000	311,520	0.9556	0.970	0.960	0.980	0.920	0.970	326,000	0.9556	4.30%
2020-12-07	0	0.930	0.910	0.940	0.880	0.950	136,000	124,620	0.9163	0.930	0.910	0.940	0.880	0.950	136,000	0.9163	3.33%
2020-12-04	0	0.900	0.880	0.900	0.840	0.960	530,000	461,980	0.8717	0.900	0.880	0.900	0.840	0.960	530,000	0.8717	5.88%
2020-12-03	0	0.850	0.850	0.860	0.800	0.850	266,000	223,680	0.8409	0.850	0.850	0.860	0.800	0.850	266,000	0.8409	4.94%
2020-12-02	0	0.810	0.800	0.820	0.810	0.830	332,000	272,860	0.8219	0.810	0.800	0.820	0.810	0.830	332,000	0.8219	-2.41%
2020-12-01	0	0.830	0.830	0.840	0.790	0.830	573,600	467,048	0.8142	0.830	0.830	0.840	0.790	0.830	573,600	0.8142	7.79%
2020-11-30	0	0.770	0.770	0.780	0.770	0.870	964,000	772,540	0.8014	0.770	0.770	0.780	0.770	0.870	964,000	0.8014	4.05%
2020-11-27	0	0.740	0.740	0.750	0.740	0.750	68,000	50,840	0.7476	0.740	0.740	0.750	0.740	0.750	68,000	0.7476	2.78%
2020-11-26	0	0.720	0.710	0.720	0.720	0.720	26,000	18,720	0.7200	0.720	0.710	0.720	0.720	0.720	26,000	0.7200	0.00%
2020-11-25	0	0.720	0.710	0.730	-	-	0	0	-	0.720	0.710	0.730	-	-	0	-	0.00%
2020-11-24	0	0.720	0.720	0.730	0.700	0.720	264,000	187,080	0.7086	0.720	0.720	0.730	0.700	0.720	264,000	0.7086	2.86%
2020-11-23	0	0.700	0.700	0.720	0.700	0.770	764,000	563,620	0.7377	0.700	0.700	0.720	0.700	0.770	764,000	0.7377	-4.11%
2020-11-20	0	0.730	0.720	0.740	0.730	0.750	52,000	38,000	0.7308	0.730	0.720	0.740	0.730	0.750	52,000	0.7308	1.39%
2020-11-19	0	0.720	0.720	0.730	0.720	0.750	126,000	93,000	0.7381	0.720	0.720	0.730	0.720	0.750	126,000	0.7381	0.00%
2020-11-18	0	0.720	0.720	0.730	0.700	0.720	178,000	127,960	0.7189	0.720	0.720	0.730	0.700	0.720	178,000	0.7189	1.41%
2020-11-17	0	0.710	0.660	0.710	0.680	0.710	36,000	25,320	0.7033	0.710	0.660	0.710	0.680	0.710	36,000	0.7033	2.90%
2020-11-16	0	0.690	0.660	0.690	0.690	0.690	60,000	41,400	0.6900	0.690	0.660	0.690	0.690	0.690	60,000	0.6900	0.00%
2020-11-13	0	0.690	0.670	0.690	0.700	0.700	32,000	22,400	0.7000	0.690	0.670	0.690	0.700	0.700	32,000	0.7000	-1.43%
2020-11-12	0	0.700	0.670	0.700	0.680	0.700	58,000	40,420	0.6969	0.700	0.670	0.700	0.680	0.700	58,000	0.6969	1.45%
2020-11-11	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2020-11-10	0	0.690	0.670	0.690	0.680	0.700	102,000	70,640	0.6925	0.690	0.670	0.690	0.680	0.700	102,000	0.6925	1.47%
2020-11-09	0	0.680	0.650	0.690	0.680	0.680	40,000	27,200	0.6800	0.680	0.650	0.690	0.680	0.680	40,000	0.6800	4.62%
2020-11-06	0	0.650	0.640	0.670	-	-	0	0	-	0.650	0.640	0.670	-	-	0	-	0.00%
2020-11-05	0	0.650	0.650	0.670	-	-	0	0	-	0.650	0.650	0.670	-	-	0	-	0.00%
2020-11-04	0	0.650	0.640	0.660	0.630	0.660	18,000	11,800	0.6556	0.650	0.640	0.660	0.630	0.660	18,000	0.6556	-1.52%
2020-11-03	0	0.660	0.640	0.670	0.600	0.670	136,000	87,800	0.6456	0.660	0.640	0.670	0.600	0.670	136,000	0.6456	4.76%
2020-11-02	0	0.630	0.630	0.650	0.630	0.650	200,000	126,620	0.6331	0.630	0.630	0.650	0.630	0.650	200,000	0.6331	-1.56%
2020-10-30	0	0.640	0.640	0.660	0.630	0.650	30,000	19,200	0.6400	0.640	0.640	0.660	0.630	0.650	30,000	0.6400	-4.48%
2020-10-29	0	0.670	0.650	0.670	0.640	0.680	32,000	21,460	0.6706	0.670	0.650	0.670	0.640	0.680	32,000	0.6706	3.08%
2020-10-28	0	0.650	0.630	0.680	-	-	0	0	-	0.650	0.630	0.680	-	-	0	-	0.00%
2020-10-27	0	0.650	0.640	0.690	-	-	0	0	-	0.650	0.640	0.690	-	-	0	-	0.00%
2020-10-23	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2020-10-22	0	0.650	0.650	0.670	0.640	0.650	46,000	29,500	0.6413	0.650	0.650	0.670	0.640	0.650	46,000	0.6413	0.00%
2020-10-21	0	0.650	0.650	0.680	0.630	0.650	44,000	28,000	0.6364	0.650	0.650	0.680	0.630	0.650	44,000	0.6364	-2.99%
2020-10-20	0	0.670	0.650	0.690	-	-	0	0	-	0.670	0.650	0.690	-	-	0	-	0.00%
2020-10-19	0	0.670	0.640	0.690	-	-	0	0	-	0.670	0.640	0.690	-	-	0	-	0.00%
2020-10-16	0	0.670	0.650	0.700	-	-	0	0	-	0.670	0.650	0.700	-	-	0	-	0.00%
2020-10-15	0	0.670	0.660	0.690	-	-	0	0	-	0.670	0.660	0.690	-	-	0	-	0.00%
2020-10-14	0	0.670	0.670	0.690	0.620	0.700	220,000	151,980	0.6908	0.670	0.670	0.690	0.620	0.700	220,000	0.6908	-1.47%
2020-10-12	0	0.680	0.670	0.680	0.650	0.680	16,000	10,580	0.6613	0.680	0.670	0.680	0.650	0.680	16,000	0.6613	-1.45%
2020-10-09	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2020-10-08	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2020-10-07	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2020-10-06	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2020-10-05	0	0.690	0.660	0.690	0.690	0.690	64,000	44,160	0.6900	0.690	0.660	0.690	0.690	0.690	64,000	0.6900	0.00%
2020-09-30	0	0.690	0.660	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.660	0.690	0.690	0.690	2,000	0.6900	2.99%
2020-09-29	0	0.670	0.670	0.680	0.630	0.690	92,000	61,500	0.6685	0.670	0.670	0.680	0.630	0.690	92,000	0.6685	4.69%
2020-09-28	0	0.640	0.630	0.660	0.640	0.640	52,000	33,280	0.6400	0.640	0.630	0.660	0.640	0.640	52,000	0.6400	1.59%
2020-09-25	0	0.630	0.630	0.660	0.620	0.630	114,000	71,580	0.6279	0.630	0.630	0.660	0.620	0.630	114,000	0.6279	-4.55%
2020-09-24	0	0.660	0.640	0.660	0.630	0.660	84,000	53,620	0.6383	0.660	0.640	0.660	0.630	0.660	84,000	0.6383	3.13%
2020-09-23	0	0.640	0.630	0.660	0.640	0.650	92,000	59,160	0.6430	0.640	0.630	0.660	0.640	0.650	92,000	0.6430	-1.54%
2020-09-22	0	0.650	0.650	0.660	0.640	0.650	24,000	15,520	0.6467	0.650	0.650	0.660	0.640	0.650	24,000	0.6467	-1.52%
2020-09-21	0	0.660	0.660	0.670	0.650	0.690	264,000	173,160	0.6559	0.660	0.660	0.670	0.650	0.690	264,000	0.6559	1.54%
2020-09-18	0	0.650	0.650	0.690	0.650	0.670	150,000	99,540	0.6636	0.650	0.650	0.690	0.650	0.670	150,000	0.6636	-1.52%
2020-09-17	0	0.660	0.660	0.670	0.660	0.660	28,000	18,480	0.6600	0.660	0.660	0.670	0.660	0.660	28,000	0.6600	1.54%
2020-09-16	0	0.650	0.650	0.660	0.650	0.660	366,000	240,860	0.6581	0.650	0.650	0.660	0.650	0.660	366,000	0.6581	-1.52%
2020-09-15	0	0.660	0.660	0.670	0.660	0.660	14,000	9,240	0.6600	0.660	0.660	0.670	0.660	0.660	14,000	0.6600	-1.49%
2020-09-14	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2020-09-11	0	0.670	0.650	0.680	-	-	0	0	-	0.670	0.650	0.680	-	-	0	-	0.00%
2020-09-10	0	0.670	0.660	0.670	0.670	0.680	26,000	17,560	0.6754	0.670	0.660	0.670	0.670	0.680	26,000	0.6754	1.52%
2020-09-09	0	0.660	0.640	0.660	0.640	0.660	226,000	145,920	0.6457	0.660	0.640	0.660	0.640	0.660	226,000	0.6457	0.00%
2020-09-08	0	0.660	0.660	0.700	0.660	0.660	24,000	15,840	0.6600	0.660	0.660	0.700	0.660	0.660	24,000	0.6600	-2.94%
2020-09-07	0	0.680	0.670	0.690	0.680	0.700	24,000	16,400	0.6833	0.680	0.670	0.690	0.680	0.700	24,000	0.6833	1.49%
2020-09-04	0	0.670	0.670	0.680	0.670	0.670	22,000	14,740	0.6700	0.670	0.670	0.680	0.670	0.670	22,000	0.6700	-1.47%
2020-09-03	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	1.49%
2020-09-02	0	0.670	0.660	0.690	0.670	0.680	22,000	14,900	0.6773	0.670	0.660	0.690	0.670	0.680	22,000	0.6773	-1.47%
2020-09-01	0	0.680	0.670	0.690	0.670	0.680	20,000	13,480	0.6740	0.680	0.670	0.690	0.670	0.680	20,000	0.6740	1.49%
2020-08-31	0	0.670	0.650	0.670	0.650	0.680	1,124,000	736,160	0.6549	0.670	0.650	0.670	0.650	0.680	1,124,000	0.6549	-2.90%
2020-08-28	0	0.690	0.680	0.700	-	-	0	0	-	0.690	0.680	0.700	-	-	0	-	0.00%
2020-08-27	0	0.690	0.690	0.700	0.680	0.690	38,000	26,100	0.6868	0.690	0.690	0.700	0.680	0.690	38,000	0.6868	1.47%
2020-08-26	0	0.680	0.680	0.690	0.670	0.680	264,000	177,840	0.6736	0.680	0.680	0.690	0.670	0.680	264,000	0.6736	0.00%
2020-08-25	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	0.00%
2020-08-24	0	0.680	0.670	0.700	0.670	0.680	144,000	97,900	0.6799	0.680	0.670	0.700	0.670	0.680	144,000	0.6799	-2.86%
2020-08-21	0	0.700	0.690	0.700	0.680	0.730	210,000	146,040	0.6954	0.700	0.690	0.700	0.680	0.730	210,000	0.6954	1.45%
2020-08-20	0	0.690	0.680	0.700	0.670	0.690	80,000	54,020	0.6753	0.690	0.680	0.700	0.670	0.690	80,000	0.6753	1.47%
2020-08-19	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2020-08-18	0	0.680	0.680	0.710	0.680	0.690	54,000	36,800	0.6815	0.680	0.680	0.710	0.680	0.690	54,000	0.6815	-1.45%
2020-08-17	0	0.690	0.690	0.710	0.680	0.690	64,000	43,900	0.6859	0.690	0.690	0.710	0.680	0.690	64,000	0.6859	-2.82%
2020-08-14	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2020-08-13	0	0.710	0.700	0.710	0.690	0.710	90,000	62,900	0.6989	0.710	0.700	0.710	0.690	0.710	90,000	0.6989	5.97%
2020-08-12	0	0.670	0.660	0.670	0.650	0.680	462,000	306,000	0.6623	0.670	0.660	0.670	0.650	0.680	462,000	0.6623	-1.47%
2020-08-11	0	0.680	0.660	0.680	0.620	0.680	214,000	138,500	0.6472	0.680	0.660	0.680	0.620	0.680	214,000	0.6472	0.00%
2020-08-10	0	0.680	0.660	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.660	0.680	0.680	0.680	10,000	0.6800	0.00%
2020-08-07	0	0.680	0.670	0.690	0.670	0.700	238,000	162,220	0.6816	0.680	0.670	0.690	0.670	0.700	238,000	0.6816	-5.56%
2020-08-06	0	0.720	0.720	0.740	0.700	0.700	10,000	7,000	0.7000	0.720	0.720	0.740	0.700	0.700	10,000	0.7000	0.00%
2020-08-05	0	0.720	0.710	0.720	0.710	0.740	298,000	215,660	0.7237	0.720	0.710	0.720	0.710	0.740	298,000	0.7237	-1.37%
2020-08-04	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2020-08-03	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2020-07-31	0	0.730	0.730	0.740	0.730	0.740	108,000	79,120	0.7326	0.730	0.730	0.740	0.730	0.740	108,000	0.7326	-1.35%
2020-07-30	0	0.740	0.730	0.740	0.720	0.740	306,000	223,360	0.7299	0.740	0.730	0.740	0.720	0.740	306,000	0.7299	2.78%
2020-07-29	0	0.720	0.730	0.740	0.700	0.750	978,000	718,600	0.7348	0.720	0.730	0.740	0.700	0.750	978,000	0.7348	2.86%
2020-07-28	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2020-07-27	0	0.700	0.660	0.710	0.690	0.700	50,000	34,940	0.6988	0.700	0.660	0.710	0.690	0.700	50,000	0.6988	4.48%
2020-07-24	0	0.670	0.670	0.700	0.650	0.670	32,000	21,240	0.6638	0.670	0.670	0.700	0.650	0.670	32,000	0.6638	0.00%
2020-07-23	0	0.670	0.670	0.700	0.650	0.660	16,000	10,520	0.6575	0.670	0.670	0.700	0.650	0.660	16,000	0.6575	0.00%
2020-07-22	0	0.670	0.670	0.690	0.670	0.690	26,000	17,900	0.6885	0.670	0.670	0.690	0.670	0.690	26,000	0.6885	-4.29%
2020-07-21	0	0.700	0.680	0.700	0.670	0.700	50,000	34,680	0.6936	0.700	0.680	0.700	0.670	0.700	50,000	0.6936	4.48%
2020-07-20	0	0.670	0.660	0.670	0.650	0.670	34,000	22,360	0.6576	0.670	0.660	0.670	0.650	0.670	34,000	0.6576	-2.90%
2020-07-17	0	0.690	0.690	0.730	-	-	0	0	-	0.690	0.690	0.730	-	-	0	-	0.00%
2020-07-16	0	0.690	0.660	0.740	-	-	0	0	-	0.690	0.660	0.740	-	-	0	-	0.00%
2020-07-15	0	0.690	0.690	0.730	-	-	0	0	-	0.690	0.690	0.730	-	-	0	-	0.00%
2020-07-14	0	0.690	0.690	0.730	-	-	0	0	-	0.690	0.690	0.730	-	-	0	-	0.00%
2020-07-13	0	0.690	0.690	0.730	-	-	0	0	-	0.690	0.690	0.730	-	-	0	-	0.00%
2020-07-10	0	0.690	0.690	0.720	0.690	0.710	218,000	152,140	0.6979	0.690	0.690	0.720	0.690	0.710	218,000	0.6979	-6.76%
2020-07-09	0	0.740	0.730	0.740	0.710	0.740	378,000	275,080	0.7277	0.740	0.730	0.740	0.710	0.740	378,000	0.7277	2.78%
2020-07-08	0	0.720	0.710	0.730	0.710	0.720	54,000	38,840	0.7193	0.720	0.710	0.730	0.710	0.720	54,000	0.7193	1.41%
2020-07-07	0	0.710	0.710	0.750	0.710	0.750	418,000	304,600	0.7287	0.710	0.710	0.750	0.710	0.750	418,000	0.7287	-5.33%
2020-07-06	0	0.750	0.750	0.760	0.730	0.750	86,000	63,600	0.7395	0.750	0.750	0.760	0.730	0.750	86,000	0.7395	0.00%
2020-07-03	0	0.750	0.730	0.750	0.720	0.750	66,494	48,660	0.7318	0.750	0.730	0.750	0.720	0.750	66,494	0.7318	1.35%
2020-07-02	0	0.740	0.740	0.770	0.740	0.750	60,000	44,500	0.7417	0.740	0.740	0.770	0.740	0.750	60,000	0.7417	-1.33%
2020-06-30	0	0.750	0.740	0.760	0.740	0.830	1,438,000	1,142,500	0.7945	0.750	0.740	0.760	0.740	0.830	1,438,000	0.7945	2.74%
2020-06-29	0	0.730	0.730	0.750	0.730	0.740	14,000	10,320	0.7371	0.730	0.730	0.750	0.730	0.740	14,000	0.7371	-2.67%
2020-06-26	0	0.750	0.750	0.770	0.730	0.750	228,000	170,680	0.7486	0.750	0.750	0.770	0.730	0.750	228,000	0.7486	1.35%
2020-06-24	0	0.740	0.740	0.780	0.740	0.740	30,000	22,200	0.7400	0.740	0.740	0.780	0.740	0.740	30,000	0.7400	0.00%
2020-06-23	0	0.740	0.740	0.760	0.740	0.740	6,000	4,440	0.7400	0.740	0.740	0.760	0.740	0.740	6,000	0.7400	-1.33%
2020-06-22	0	0.750	0.740	0.760	0.730	0.760	452,000	337,400	0.7465	0.750	0.740	0.760	0.730	0.760	452,000	0.7465	7.14%
2020-06-19	0	0.700	0.700	0.720	0.670	0.700	232,000	160,440	0.6916	0.700	0.700	0.720	0.670	0.700	232,000	0.6916	4.48%
2020-06-18	0	0.670	0.660	0.680	0.670	0.670	6,000	4,020	0.6700	0.670	0.660	0.680	0.670	0.670	6,000	0.6700	0.00%
2020-06-17	0	0.670	0.650	0.700	-	-	0	0	-	0.670	0.650	0.700	-	-	0	-	0.00%
2020-06-16	0	0.670	0.670	0.680	0.650	0.650	10,000	6,500	0.6500	0.670	0.670	0.680	0.650	0.650	10,000	0.6500	0.00%
2020-06-15	0	0.670	0.640	0.690	-	-	0	0	-	0.670	0.640	0.690	-	-	0	-	0.00%
2020-06-12	0	0.670	0.660	0.690	-	-	0	0	-	0.670	0.660	0.690	-	-	0	-	0.00%
2020-06-11	0	0.670	0.670	0.690	0.650	0.680	28,000	18,580	0.6636	0.670	0.670	0.690	0.650	0.680	28,000	0.6636	-1.47%
2020-06-10	0	0.680	0.680	0.710	0.680	0.700	180,000	123,000	0.6833	0.680	0.680	0.710	0.680	0.700	180,000	0.6833	0.00%
2020-06-09	0	0.680	0.680	0.690	0.660	0.690	70,000	47,620	0.6803	0.680	0.680	0.690	0.660	0.690	70,000	0.6803	1.49%
2020-06-08	0	0.670	0.670	0.680	0.670	0.690	164,000	111,600	0.6805	0.670	0.670	0.680	0.670	0.690	164,000	0.6805	-1.47%
2020-06-05	0	0.680	0.660	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.660	0.680	0.680	0.680	2,000	0.6800	4.62%
2020-06-04	0	0.650	0.650	0.680	0.660	0.660	30,000	19,800	0.6600	0.650	0.650	0.680	0.660	0.660	30,000	0.6600	1.56%
2020-06-03	0	0.640	0.640	0.670	-	-	0	0	-	0.640	0.640	0.670	-	-	0	-	0.00%
2020-06-02	0	0.640	0.630	0.650	0.600	0.650	412,000	255,800	0.6209	0.640	0.630	0.650	0.600	0.650	412,000	0.6209	0.00%
2020-06-01	0	0.640	0.630	0.660	0.600	0.660	890,000	547,080	0.6147	0.640	0.630	0.660	0.600	0.660	890,000	0.6147	-1.54%
2020-05-29	0	0.650	0.650	0.690	0.640	0.660	158,000	103,340	0.6541	0.650	0.650	0.690	0.640	0.660	158,000	0.6541	-1.52%
2020-05-28	0	0.660	0.660	0.690	0.650	0.650	14,000	9,100	0.6500	0.660	0.660	0.690	0.650	0.650	14,000	0.6500	-5.71%
2020-05-27	0	0.700	0.690	0.710	0.680	0.700	56,000	38,820	0.6932	0.700	0.690	0.710	0.680	0.700	56,000	0.6932	-2.78%
2020-05-26	0	0.720	0.700	0.730	0.680	0.760	348,000	252,260	0.7249	0.720	0.700	0.730	0.680	0.760	348,000	0.7249	-4.00%
2020-05-25	0	0.750	0.730	0.780	0.750	0.750	60,000	45,000	0.7500	0.750	0.730	0.780	0.750	0.750	60,000	0.7500	-3.85%
2020-05-22	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2020-05-21	0	0.780	0.770	0.810	0.750	0.760	292,000	220,360	0.7547	0.780	0.770	0.810	0.750	0.760	292,000	0.7547	4.00%
2020-05-20	0	0.750	0.750	0.780	0.750	0.780	54,000	41,400	0.7667	0.750	0.750	0.780	0.750	0.780	54,000	0.7667	-6.25%
2020-05-19	0	0.800	0.780	0.830	-	-	0	0	-	0.800	0.780	0.830	-	-	0	-	0.00%
2020-05-18	0	0.800	0.800	0.810	0.770	0.800	70,000	55,880	0.7983	0.800	0.800	0.810	0.770	0.800	70,000	0.7983	3.90%
2020-05-15	0	0.770	0.770	0.780	0.760	0.760	76,000	57,760	0.7600	0.770	0.770	0.780	0.760	0.760	76,000	0.7600	-1.28%
2020-05-14	0	0.780	0.780	0.810	0.770	0.800	132,000	103,440	0.7836	0.780	0.780	0.810	0.770	0.800	132,000	0.7836	-7.14%
2020-05-13	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2020-05-12	0	0.840	0.810	0.840	0.840	0.840	42,000	35,280	0.8400	0.840	0.810	0.840	0.840	0.840	42,000	0.8400	1.20%
2020-05-11	0	0.830	0.830	0.850	0.820	0.820	78,000	63,960	0.8200	0.830	0.830	0.850	0.820	0.820	78,000	0.8200	-1.19%
2020-05-08	0	0.840	0.830	0.850	0.830	0.840	174,000	145,760	0.8377	0.840	0.830	0.850	0.830	0.840	174,000	0.8377	3.70%
2020-05-07	0	0.810	0.790	0.820	-	-	0	0	-	0.810	0.790	0.820	-	-	0	-	0.00%
2020-05-06	0	0.810	0.810	0.830	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	0.00%
2020-05-05	0	0.810	0.800	0.820	0.790	0.810	30,000	24,060	0.8020	0.810	0.800	0.820	0.790	0.810	30,000	0.8020	2.53%
2020-05-04	0	0.790	0.780	0.800	0.790	0.800	78,000	61,840	0.7928	0.790	0.780	0.800	0.790	0.800	78,000	0.7928	-5.95%
2020-04-29	0	0.840	0.820	0.840	0.780	0.850	416,000	345,800	0.8313	0.840	0.820	0.840	0.780	0.850	416,000	0.8313	7.69%
2020-04-28	0	0.780	0.770	0.780	0.780	0.780	6,000	4,680	0.7800	0.780	0.770	0.780	0.780	0.780	6,000	0.7800	1.30%
2020-04-27	0	0.770	0.760	0.770	-	-	0	0	-	0.770	0.760	0.770	-	-	0	-	0.00%
2020-04-24	0	0.770	0.750	0.770	0.760	0.770	236,000	180,380	0.7643	0.770	0.750	0.770	0.760	0.770	236,000	0.7643	0.00%
2020-04-23	0	0.770	0.740	0.780	0.740	0.770	106,000	79,600	0.7509	0.770	0.740	0.780	0.740	0.770	106,000	0.7509	-4.94%
2020-04-22	0	0.810	0.800	0.840	0.810	0.810	20,000	16,200	0.8100	0.810	0.800	0.840	0.810	0.810	20,000	0.8100	0.00%
2020-04-21	0	0.810	0.810	0.820	0.800	0.810	42,000	33,680	0.8019	0.810	0.810	0.820	0.800	0.810	42,000	0.8019	-1.22%
2020-04-20	0	0.820	0.800	0.840	-	-	0	0	-	0.820	0.800	0.840	-	-	0	-	0.00%
2020-04-17	0	0.820	0.820	0.850	0.820	0.840	92,000	77,040	0.8374	0.820	0.820	0.850	0.820	0.840	92,000	0.8374	2.50%
2020-04-16	0	0.800	0.800	0.840	0.790	0.850	258,000	211,880	0.8212	0.800	0.800	0.840	0.790	0.850	258,000	0.8212	-5.88%
2020-04-15	0	0.850	0.840	0.860	0.850	0.860	78,000	66,600	0.8538	0.850	0.840	0.860	0.850	0.860	78,000	0.8538	-2.30%
2020-04-14	0	0.870	0.870	0.900	0.870	0.870	22,000	19,140	0.8700	0.870	0.870	0.900	0.870	0.870	22,000	0.8700	-2.25%
2020-04-09	0	0.890	0.880	0.900	0.830	0.890	364,000	319,000	0.8764	0.890	0.880	0.900	0.830	0.890	364,000	0.8764	8.54%
2020-04-08	0	0.820	0.800	0.820	0.810	0.830	54,000	44,060	0.8159	0.820	0.800	0.820	0.810	0.830	54,000	0.8159	3.80%
2020-04-07	0	0.790	0.790	0.810	0.790	0.790	12,000	9,480	0.7900	0.790	0.790	0.810	0.790	0.790	12,000	0.7900	-1.25%
2020-04-06	0	0.800	0.800	0.810	0.800	0.800	92,000	73,600	0.8000	0.800	0.800	0.810	0.800	0.800	92,000	0.8000	2.56%
2020-04-03	0	0.780	0.780	0.800	0.770	0.790	104,000	80,500	0.7740	0.780	0.780	0.800	0.770	0.790	104,000	0.7740	-1.27%
2020-04-02	0	0.790	0.720	0.790	0.780	0.790	10,000	7,820	0.7820	0.790	0.720	0.790	0.780	0.790	10,000	0.7820	1.28%
2020-04-01	0	0.780	0.750	0.780	0.770	0.780	94,500	73,550	0.7783	0.780	0.750	0.780	0.770	0.780	94,500	0.7783	2.63%
2020-03-31	0	0.760	0.720	0.760	0.740	0.770	70,000	52,420	0.7489	0.760	0.720	0.760	0.740	0.770	70,000	0.7489	7.04%
2020-03-30	0	0.710	0.710	0.730	0.700	0.700	72,000	50,400	0.7000	0.710	0.710	0.730	0.700	0.700	72,000	0.7000	-2.74%
2020-03-27	0	0.730	0.720	0.750	0.730	0.730	70,000	51,100	0.7300	0.730	0.720	0.750	0.730	0.730	70,000	0.7300	4.29%
2020-03-26	0	0.700	0.700	0.730	0.700	0.720	24,000	17,120	0.7133	0.700	0.700	0.730	0.700	0.720	24,000	0.7133	4.48%
2020-03-25	0	0.670	0.670	0.720	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.720	0.670	0.670	2,000	0.6700	-2.90%
2020-03-24	0	0.690	0.690	0.710	-	-	0	0	-	0.690	0.690	0.710	-	-	0	-	6.15%
2020-03-23	0	0.650	0.650	0.690	0.640	0.720	134,000	90,080	0.6722	0.650	0.650	0.690	0.640	0.720	134,000	0.6722	1.56%
2020-03-20	0	0.640	0.640	0.660	0.630	0.650	56,000	36,080	0.6443	0.640	0.640	0.660	0.630	0.650	56,000	0.6443	6.67%
2020-03-19	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2020-03-18	0	0.600	0.590	0.610	0.600	0.630	338,000	208,800	0.6178	0.600	0.590	0.610	0.600	0.630	338,000	0.6178	-6.25%
2020-03-17	0	0.640	0.640	0.660	0.630	0.640	124,000	79,120	0.6381	0.640	0.640	0.660	0.630	0.640	124,000	0.6381	0.00%
2020-03-16	0	0.640	0.630	0.640	0.640	0.660	98,000	63,440	0.6473	0.640	0.630	0.640	0.640	0.660	98,000	0.6473	-11.11%
2020-03-13	0	0.720	0.710	0.730	0.690	0.730	380,000	273,020	0.7185	0.720	0.710	0.730	0.690	0.730	380,000	0.7185	-1.37%
2020-03-12	0	0.730	0.730	0.750	0.730	0.740	180,000	132,980	0.7388	0.730	0.730	0.750	0.730	0.740	180,000	0.7388	-6.41%
2020-03-11	0	0.780	0.780	0.800	0.780	0.780	86,000	67,080	0.7800	0.780	0.780	0.800	0.780	0.780	86,000	0.7800	0.00%
2020-03-10	0	0.780	0.780	0.810	0.770	0.780	148,000	115,380	0.7796	0.780	0.780	0.810	0.770	0.780	148,000	0.7796	-2.50%
2020-03-09	0	0.800	0.780	0.800	0.770	0.800	340,000	268,860	0.7908	0.800	0.780	0.800	0.770	0.800	340,000	0.7908	-2.44%
2020-03-06	0	0.820	0.810	0.820	0.810	0.820	100,000	81,820	0.8182	0.820	0.810	0.820	0.810	0.820	100,000	0.8182	-2.38%
2020-03-05	0	0.840	0.830	0.840	0.820	0.850	226,000	188,960	0.8361	0.840	0.830	0.840	0.820	0.850	226,000	0.8361	3.70%
2020-03-04	0	0.810	0.810	0.830	0.800	0.840	536,000	437,160	0.8156	0.810	0.810	0.830	0.800	0.840	536,000	0.8156	-4.71%
2020-03-03	0	0.850	0.840	0.850	0.850	0.860	90,000	76,900	0.8544	0.850	0.840	0.850	0.850	0.860	90,000	0.8544	-3.41%
2020-03-02	0	0.880	0.880	0.890	0.880	0.880	10,000	8,800	0.8800	0.880	0.880	0.890	0.880	0.880	10,000	0.8800	0.00%
2020-02-28	0	0.880	0.860	0.880	0.850	0.880	716,000	614,040	0.8576	0.880	0.860	0.880	0.850	0.880	716,000	0.8576	-4.35%
2020-02-27	0	0.920	0.860	0.920	0.900	0.930	162,000	147,160	0.9084	0.920	0.860	0.920	0.900	0.930	162,000	0.9084	3.37%
2020-02-26	0	0.890	0.880	0.900	0.880	0.890	178,000	157,420	0.8844	0.890	0.880	0.900	0.880	0.890	178,000	0.8844	-2.20%
2020-02-25	0	0.910	0.900	0.920	0.890	0.940	230,000	209,700	0.9117	0.910	0.900	0.920	0.890	0.940	230,000	0.9117	-4.21%
2020-02-24	0	0.950	0.940	0.960	0.950	0.960	226,000	215,360	0.9529	0.950	0.940	0.960	0.950	0.960	226,000	0.9529	-2.06%
2020-02-21	0	0.970	0.970	0.990	0.970	0.970	30,000	29,100	0.9700	0.970	0.970	0.990	0.970	0.970	30,000	0.9700	0.00%
2020-02-20	0	0.970	0.970	0.980	0.960	0.980	90,000	87,560	0.9729	0.970	0.970	0.980	0.960	0.980	90,000	0.9729	0.00%
2020-02-19	0	0.970	0.970	0.990	0.970	1.000	66,000	65,120	0.9867	0.970	0.970	0.990	0.970	1.000	66,000	0.9867	-3.00%
2020-02-18	0	1.000	1.000	1.010	0.980	1.020	226,000	230,140	1.0183	1.000	1.000	1.010	0.980	1.020	226,000	1.0183	-0.99%
2020-02-17	0	1.010	1.010	1.020	0.930	1.080	1,002,000	1,003,060	1.0011	1.010	1.010	1.020	0.930	1.080	1,002,000	1.0011	5.21%
2020-02-14	0	0.960	0.950	0.960	0.930	1.080	1,228,000	1,192,480	0.9711	0.960	0.950	0.960	0.930	1.080	1,228,000	0.9711	-6.80%
2020-02-13	0	1.030	1.020	1.030	1.000	1.320	8,760,000	9,478,340	1.0820	1.030	1.020	1.030	1.000	1.320	8,760,000	1.0820	18.39%
2020-02-12	0	0.870	0.870	0.910	0.870	0.880	80,000	69,800	0.8725	0.870	0.870	0.910	0.870	0.880	80,000	0.8725	-1.14%
2020-02-11	0	0.880	0.870	0.900	0.880	0.880	24,000	21,120	0.8800	0.880	0.870	0.900	0.880	0.880	24,000	0.8800	0.00%
2020-02-10	0	0.880	0.870	0.900	-	-	0	0	-	0.880	0.870	0.900	-	-	0	-	0.00%
2020-02-07	0	0.880	0.870	0.920	-	-	0	0	-	0.880	0.870	0.920	-	-	0	-	2.33%
2020-02-06	0	0.860	0.860	0.880	0.850	0.980	76,000	66,800	0.8789	0.860	0.860	0.880	0.850	0.980	76,000	0.8789	3.61%
2020-02-05	0	0.830	0.820	0.860	0.800	0.830	10,000	8,240	0.8240	0.830	0.820	0.860	0.800	0.830	10,000	0.8240	0.00%
2020-02-04	0	0.830	0.810	0.830	0.830	0.860	28,000	23,340	0.8336	0.830	0.810	0.830	0.830	0.860	28,000	0.8336	-2.35%
2020-02-03	0	0.850	0.820	0.850	-	-	0	0	-	0.850	0.820	0.850	-	-	0	-	0.00%
2020-01-31	0	0.850	0.850	0.880	0.850	0.850	4,000	3,400	0.8500	0.850	0.850	0.880	0.850	0.850	4,000	0.8500	0.00%
2020-01-30	0	0.850	0.850	0.870	0.840	0.910	186,000	164,180	0.8827	0.850	0.850	0.870	0.840	0.910	186,000	0.8827	-6.59%
2020-01-29	0	0.910	0.910	0.930	0.900	0.930	198,000	182,300	0.9207	0.910	0.910	0.930	0.900	0.930	198,000	0.9207	-5.21%
2020-01-24	0	0.960	0.930	0.970	0.960	0.970	20,000	19,220	0.9610	0.960	0.930	0.970	0.960	0.970	20,000	0.9610	4.35%
2020-01-23	0	0.920	0.910	0.950	0.920	0.950	66,000	61,900	0.9379	0.920	0.910	0.950	0.920	0.950	66,000	0.9379	-6.12%
2020-01-22	0	0.980	0.980	1.030	-	-	0	0	-	0.980	0.980	1.030	-	-	0	-	1.03%
2020-01-21	0	0.970	0.960	1.000	0.960	1.020	436,000	425,060	0.9749	0.970	0.960	1.000	0.960	1.020	436,000	0.9749	-7.62%
2020-01-20	0	1.050	1.030	1.060	1.050	1.060	86,000	90,500	1.0523	1.050	1.030	1.060	1.050	1.060	86,000	1.0523	-0.94%
2020-01-17	0	1.060	1.060	1.090	1.060	1.110	56,000	61,960	1.1064	1.060	1.060	1.090	1.060	1.110	56,000	1.1064	-1.85%
2020-01-16	0	1.080	1.030	1.080	-	-	0	0	-	1.080	1.030	1.080	-	-	0	-	0.00%
2020-01-15	0	1.080	1.050	1.080	1.020	1.080	90,000	94,680	1.0520	1.080	1.050	1.080	1.020	1.080	90,000	1.0520	0.93%
2020-01-14	0	1.070	1.060	1.070	1.070	1.120	118,000	127,100	1.0771	1.070	1.060	1.070	1.070	1.120	118,000	1.0771	-1.83%
2020-01-13	0	1.090	1.080	1.100	1.080	1.100	138,000	150,120	1.0878	1.090	1.080	1.100	1.080	1.100	138,000	1.0878	1.87%
2020-01-10	0	1.070	1.050	1.080	1.040	1.070	246,000	260,300	1.0581	1.070	1.050	1.080	1.040	1.070	246,000	1.0581	3.88%
2020-01-09	0	1.030	1.010	1.040	0.980	1.030	276,000	277,380	1.0050	1.030	1.010	1.040	0.980	1.030	276,000	1.0050	4.04%
2020-01-08	0	0.990	0.960	0.990	0.930	0.990	268,000	256,160	0.9558	0.990	0.960	0.990	0.930	0.990	268,000	0.9558	4.21%
2020-01-07	0	0.950	0.950	0.960	0.950	0.950	38,000	36,100	0.9500	0.950	0.950	0.960	0.950	0.950	38,000	0.9500	-1.04%
2020-01-06	0	0.960	0.930	0.940	0.940	0.960	382,000	359,160	0.9402	0.960	0.930	0.940	0.940	0.960	382,000	0.9402	3.23%
2020-01-03	0	0.930	0.930	0.960	0.930	0.930	358,000	332,940	0.9300	0.930	0.930	0.960	0.930	0.930	358,000	0.9300	0.00%
2020-01-02	0	0.930	0.930	0.950	0.920	0.940	190,000	176,240	0.9276	0.930	0.930	0.950	0.920	0.940	190,000	0.9276	1.09%
2019-12-31	0	0.920	0.920	0.940	0.920	0.940	200,000	187,560	0.9378	0.920	0.920	0.940	0.920	0.940	200,000	0.9378	-2.13%
2019-12-30	0	0.940	0.920	0.940	0.920	0.950	228,000	211,680	0.9284	0.940	0.920	0.940	0.920	0.950	228,000	0.9284	1.08%
2019-12-27	0	0.930	0.930	0.950	0.900	0.960	1,352,000	1,260,940	0.9326	0.930	0.930	0.950	0.900	0.960	1,352,000	0.9326	4.49%
2019-12-24	0	0.890	0.840	0.890	0.890	0.900	574,000	511,560	0.8912	0.890	0.840	0.890	0.890	0.900	574,000	0.8912	1.14%
2019-12-23	0	0.880	0.870	0.880	0.860	0.880	112,000	97,720	0.8725	0.880	0.870	0.880	0.860	0.880	112,000	0.8725	2.33%
2019-12-20	0	0.860	0.840	0.860	0.860	0.860	82,000	70,460	0.8593	0.860	0.840	0.860	0.860	0.860	82,000	0.8593	2.38%
2019-12-19	0	0.840	0.820	0.860	-	-	0	0	-	0.840	0.820	0.860	-	-	0	-	0.00%
2019-12-18	0	0.840	0.820	0.860	-	-	0	0	-	0.840	0.820	0.860	-	-	0	-	0.00%
2019-12-17	0	0.840	0.820	0.850	0.820	0.850	60,000	50,240	0.8373	0.840	0.820	0.850	0.820	0.850	60,000	0.8373	2.44%
2019-12-16	0	0.820	0.820	0.840	0.820	0.860	470,490	392,061	0.8333	0.820	0.820	0.840	0.820	0.860	470,490	0.8333	-3.53%
2019-12-13	0	0.850	0.850	0.860	0.830	0.860	704,000	596,020	0.8466	0.850	0.850	0.860	0.830	0.860	704,000	0.8466	1.19%
2019-12-12	0	0.840	0.840	0.850	0.840	0.850	266,000	225,060	0.8461	0.840	0.840	0.850	0.840	0.850	266,000	0.8461	-1.18%
2019-12-11	0	0.850	0.840	0.850	0.850	0.850	104,000	88,400	0.8500	0.850	0.840	0.850	0.850	0.850	104,000	0.8500	1.19%
2019-12-10	0	0.840	0.840	0.850	0.840	0.850	70,000	59,300	0.8471	0.840	0.840	0.850	0.840	0.850	70,000	0.8471	0.00%
2019-12-09	0	0.840	0.840	0.850	0.840	0.850	386,000	328,060	0.8499	0.840	0.840	0.850	0.840	0.850	386,000	0.8499	-3.45%
2019-12-06	0	0.870	0.860	0.880	0.850	0.900	274,000	238,240	0.8695	0.870	0.860	0.880	0.850	0.900	274,000	0.8695	-2.25%
2019-12-05	0	0.890	0.900	0.910	0.830	0.950	7,314,000	6,211,520	0.8493	0.890	0.900	0.910	0.830	0.950	7,314,000	0.8493	7.23%
2019-12-04	0	0.830	0.820	0.840	0.830	0.850	130,000	108,440	0.8342	0.830	0.820	0.840	0.830	0.850	130,000	0.8342	1.22%
2019-12-03	0	0.820	0.820	0.840	0.820	0.820	74,000	60,680	0.8200	0.820	0.820	0.840	0.820	0.820	74,000	0.8200	-3.53%
2019-12-02	0	0.850	0.810	0.850	0.800	0.850	240,000	201,880	0.8412	0.850	0.810	0.850	0.800	0.850	240,000	0.8412	4.94%
2019-11-29	0	0.810	0.810	0.830	0.770	0.900	874,000	718,380	0.8219	0.810	0.810	0.830	0.770	0.900	874,000	0.8219	3.85%
2019-11-28	0	0.780	0.780	0.820	0.760	0.760	26,000	19,760	0.7600	0.780	0.780	0.820	0.760	0.760	26,000	0.7600	0.00%
2019-11-27	0	0.780	0.780	0.830	0.780	0.780	14,000	10,920	0.7800	0.780	0.780	0.830	0.780	0.780	14,000	0.7800	0.00%
2019-11-26	0	0.780	0.780	0.810	0.760	0.800	94,000	75,040	0.7983	0.780	0.780	0.810	0.760	0.800	94,000	0.7983	-4.88%
2019-11-25	0	0.820	0.760	0.840	-	-	0	0	-	0.820	0.760	0.840	-	-	0	-	0.00%
2019-11-22	0	0.820	0.800	0.820	0.750	0.820	188,000	147,820	0.7863	0.820	0.800	0.820	0.750	0.820	188,000	0.7863	9.33%
2019-11-21	0	0.750	0.730	0.790	-	-	0	0	-	0.750	0.730	0.790	-	-	0	-	0.00%
2019-11-20	0	0.750	0.750	0.800	0.750	0.750	92,000	69,000	0.7500	0.750	0.750	0.800	0.750	0.750	92,000	0.7500	1.35%
2019-11-19	0	0.740	0.740	0.760	0.740	0.740	24,000	17,760	0.7400	0.740	0.740	0.760	0.740	0.740	24,000	0.7400	-2.63%
2019-11-18	0	0.760	0.740	0.780	0.720	0.760	24,000	17,900	0.7458	0.760	0.740	0.780	0.720	0.760	24,000	0.7458	1.33%
2019-11-15	0	0.750	0.730	0.760	0.730	0.750	72,000	52,700	0.7319	0.750	0.730	0.760	0.730	0.750	72,000	0.7319	1.35%
2019-11-14	0	0.740	0.740	0.760	0.720	0.790	406,000	307,840	0.7582	0.740	0.740	0.760	0.720	0.790	406,000	0.7582	-6.33%
2019-11-13	0	0.790	0.770	0.790	0.790	0.830	204,000	164,200	0.8049	0.790	0.770	0.790	0.790	0.830	204,000	0.8049	-4.82%
2019-11-12	0	0.830	0.830	0.850	0.830	0.830	6,000	4,980	0.8300	0.830	0.830	0.850	0.830	0.830	6,000	0.8300	0.00%
2019-11-11	0	0.830	0.830	0.840	0.830	0.830	172,000	142,760	0.8300	0.830	0.830	0.840	0.830	0.830	172,000	0.8300	0.00%
2019-11-08	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2019-11-07	0	0.830	0.830	0.850	0.830	0.830	100,000	83,000	0.8300	0.830	0.830	0.850	0.830	0.830	100,000	0.8300	0.00%
2019-11-06	0	0.830	0.830	0.850	0.830	0.840	80,000	66,900	0.8363	0.830	0.830	0.850	0.830	0.840	80,000	0.8363	0.00%
2019-11-05	0	0.830	0.820	0.830	0.830	0.830	122,000	101,260	0.8300	0.830	0.820	0.830	0.830	0.830	122,000	0.8300	0.00%
2019-11-04	0	0.830	0.830	0.850	0.830	0.850	120,000	100,160	0.8347	0.830	0.830	0.850	0.830	0.850	120,000	0.8347	-2.35%
2019-11-01	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2019-10-31	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2019-10-30	0	0.850	0.820	0.850	-	-	0	0	-	0.850	0.820	0.850	-	-	0	-	0.00%
2019-10-29	0	0.850	0.830	0.860	0.850	0.860	118,000	100,920	0.8553	0.850	0.830	0.860	0.850	0.860	118,000	0.8553	0.00%
2019-10-28	0	0.850	0.820	0.860	0.850	0.850	130,000	110,500	0.8500	0.850	0.820	0.860	0.850	0.850	130,000	0.8500	0.00%
2019-10-25	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2019-10-24	0	0.850	0.830	0.850	0.830	0.850	70,000	59,140	0.8449	0.850	0.830	0.850	0.830	0.850	70,000	0.8449	2.41%
2019-10-23	0	0.830	0.820	0.830	0.800	0.830	66,000	54,120	0.8200	0.830	0.820	0.830	0.800	0.830	66,000	0.8200	2.47%
2019-10-22	0	0.810	0.810	0.840	0.810	0.820	82,000	66,920	0.8161	0.810	0.810	0.840	0.810	0.820	82,000	0.8161	-1.22%
2019-10-21	0	0.820	0.820	0.830	0.800	0.830	176,000	143,600	0.8159	0.820	0.820	0.830	0.800	0.830	176,000	0.8159	-1.20%
2019-10-18	0	0.830	0.830	0.850	0.820	0.840	164,000	136,120	0.8300	0.830	0.830	0.850	0.820	0.840	164,000	0.8300	0.00%
2019-10-17	0	0.830	0.820	0.830	0.800	0.840	284,000	235,940	0.8308	0.830	0.820	0.830	0.800	0.840	284,000	0.8308	2.47%
2019-10-16	0	0.810	0.810	0.830	0.810	0.810	10,000	8,100	0.8100	0.810	0.810	0.830	0.810	0.810	10,000	0.8100	1.25%
2019-10-15	0	0.800	0.790	0.810	0.800	0.830	266,000	218,240	0.8205	0.800	0.790	0.810	0.800	0.830	266,000	0.8205	-3.61%
2019-10-14	0	0.830	0.810	0.830	0.780	0.840	534,000	436,300	0.8170	0.830	0.810	0.830	0.780	0.840	534,000	0.8170	12.16%
2019-10-11	0	0.740	0.740	0.760	0.730	0.760	228,000	171,620	0.7527	0.740	0.740	0.760	0.730	0.760	228,000	0.7527	4.23%
2019-10-10	0	0.710	0.710	0.740	-	-	0	0	-	0.710	0.710	0.740	-	-	0	-	0.00%
2019-10-09	0	0.710	0.710	0.730	0.710	0.760	152,000	110,840	0.7292	0.710	0.710	0.730	0.710	0.760	152,000	0.7292	-5.33%
2019-10-08	0	0.750	0.730	0.760	0.730	0.760	430,000	322,580	0.7502	0.750	0.730	0.760	0.730	0.760	430,000	0.7502	7.14%
2019-10-04	0	0.700	0.700	0.720	0.700	0.720	88,000	62,360	0.7086	0.700	0.700	0.720	0.700	0.720	88,000	0.7086	0.00%
2019-10-03	0	0.700	0.700	0.710	0.700	0.710	614,000	432,840	0.7050	0.700	0.700	0.710	0.700	0.710	614,000	0.7050	-6.67%
2019-10-02	0	0.750	0.740	0.760	-	-	0	0	-	0.750	0.740	0.760	-	-	0	-	0.00%
2019-09-30	0	0.750	0.740	0.760	0.750	0.780	152,000	116,580	0.7670	0.750	0.740	0.760	0.750	0.780	152,000	0.7670	-3.85%
2019-09-27	0	0.780	0.770	0.780	0.750	0.780	254,000	196,200	0.7724	0.780	0.770	0.780	0.750	0.780	254,000	0.7724	2.63%
2019-09-26	0	0.760	0.760	0.780	0.760	0.810	124,000	95,400	0.7694	0.760	0.760	0.780	0.760	0.810	124,000	0.7694	0.00%
2019-09-25	0	0.760	0.760	0.770	0.750	0.760	250,000	189,740	0.7590	0.760	0.760	0.770	0.750	0.760	250,000	0.7590	-2.56%
2019-09-24	0	0.780	0.780	0.810	0.780	0.840	648,000	522,560	0.8064	0.780	0.780	0.810	0.780	0.840	648,000	0.8064	0.00%
2019-09-23	0	0.780	0.760	0.780	0.750	0.800	436,000	337,020	0.7730	0.780	0.760	0.780	0.750	0.800	436,000	0.7730	-6.02%
2019-09-20	0	0.830	0.800	0.830	0.800	0.870	688,000	565,620	0.8221	0.830	0.800	0.830	0.800	0.870	688,000	0.8221	-5.68%
2019-09-19	0	0.880	0.860	0.890	0.860	1.150	18,152,000	16,288,560	0.8973	0.880	0.860	0.890	0.860	1.150	18,152,000	0.8973	3.53%
2019-09-18	0	0.850	0.850	0.860	0.840	0.900	3,392,000	2,911,300	0.8583	0.850	0.850	0.860	0.840	0.900	3,392,000	0.8583	-3.41%
2019-09-17	0	0.880	0.880	0.890	0.760	0.920	10,724,000	9,358,280	0.8726	0.880	0.880	0.890	0.760	0.920	10,724,000	0.8726	14.29%
2019-09-16	0	0.770	0.760	0.780	0.650	0.830	2,290,000	1,778,860	0.7768	0.770	0.760	0.780	0.650	0.830	2,290,000	0.7768	22.22%
2019-09-13	0	0.630	0.630	0.660	0.630	0.660	60,000	39,120	0.6520	0.630	0.630	0.660	0.630	0.660	60,000	0.6520	-1.56%
2019-09-12	0	0.640	0.640	0.650	0.590	0.650	226,000	140,320	0.6209	0.640	0.640	0.650	0.590	0.650	226,000	0.6209	10.34%
2019-09-11	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2019-09-10	0	0.580	0.580	0.590	0.580	0.580	132,000	76,560	0.5800	0.580	0.580	0.590	0.580	0.580	132,000	0.5800	1.75%
2019-09-09	0	0.570	0.570	0.580	0.570	0.580	130,000	75,040	0.5772	0.570	0.570	0.580	0.570	0.580	130,000	0.5772	-1.72%
2019-09-06	0	0.580	0.570	0.580	0.560	0.590	378,000	217,400	0.5751	0.580	0.570	0.580	0.560	0.590	378,000	0.5751	3.57%
2019-09-05	0	0.560	0.560	0.590	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.590	0.560	0.560	10,000	0.5600	-1.75%
2019-09-04	0	0.570	0.560	0.590	0.560	0.590	176,000	100,700	0.5722	0.570	0.560	0.590	0.560	0.590	176,000	0.5722	-3.39%
2019-09-03	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2019-09-02	0	0.590	0.580	0.600	0.560	0.590	272,000	158,680	0.5834	0.590	0.580	0.600	0.560	0.590	272,000	0.5834	-1.67%
2019-08-30	0	0.600	0.590	0.620	0.590	0.610	60,000	36,040	0.6007	0.600	0.590	0.620	0.590	0.610	60,000	0.6007	-3.23%
2019-08-29	0	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2019-08-28	0	0.620	0.610	0.620	0.610	0.640	222,000	137,760	0.6205	0.620	0.610	0.620	0.610	0.640	222,000	0.6205	-3.12%
2019-08-27	0	0.640	0.620	0.640	0.640	0.640	174,000	111,360	0.6400	0.640	0.620	0.640	0.640	0.640	174,000	0.6400	3.23%
2019-08-26	0	0.620	0.620	0.650	0.600	0.620	276,000	170,120	0.6164	0.620	0.620	0.650	0.600	0.620	276,000	0.6164	-4.62%
2019-08-23	0	0.650	0.640	0.660	0.640	0.660	302,000	195,400	0.6470	0.650	0.640	0.660	0.640	0.660	302,000	0.6470	0.00%
2019-08-22	0	0.650	0.630	0.660	0.650	0.650	112,000	72,800	0.6500	0.650	0.630	0.660	0.650	0.650	112,000	0.6500	0.00%
2019-08-21	0	0.650	0.640	0.650	0.620	0.670	106,000	68,600	0.6472	0.650	0.640	0.650	0.620	0.670	106,000	0.6472	0.00%
2019-08-20	0	0.650	0.650	0.680	0.650	0.670	87,500	57,510	0.6573	0.650	0.650	0.680	0.650	0.670	87,500	0.6573	0.00%
2019-08-19	0	0.650	0.650	0.670	0.650	0.680	224,000	150,100	0.6701	0.650	0.650	0.670	0.650	0.680	224,000	0.6701	-2.99%
2019-08-16	0	0.670	0.660	0.670	0.640	0.690	418,000	279,800	0.6694	0.670	0.660	0.670	0.640	0.690	418,000	0.6694	0.00%
2019-08-15	0	0.670	0.670	0.700	0.670	0.700	188,000	129,420	0.6884	0.670	0.670	0.700	0.670	0.700	188,000	0.6884	-1.47%
2019-08-14	0	0.680	0.680	0.700	0.680	0.700	62,000	42,960	0.6929	0.680	0.680	0.700	0.680	0.700	62,000	0.6929	1.49%
2019-08-13	0	0.670	0.660	0.670	0.650	0.670	86,000	57,580	0.6695	0.670	0.660	0.670	0.650	0.670	86,000	0.6695	-1.47%
2019-08-12	0	0.680	0.670	0.690	0.650	0.690	672,000	453,800	0.6753	0.680	0.670	0.690	0.650	0.690	672,000	0.6753	0.00%
2019-08-09	0	0.680	0.670	0.690	0.680	0.680	82,000	55,760	0.6800	0.680	0.670	0.690	0.680	0.680	82,000	0.6800	-1.45%
2019-08-08	0	0.690	0.680	0.690	0.680	0.690	356,002	245,241	0.6889	0.690	0.680	0.690	0.680	0.690	356,002	0.6889	0.00%
2019-08-07	0	0.690	0.690	0.700	0.680	0.700	222,000	154,880	0.6977	0.690	0.690	0.700	0.680	0.700	222,000	0.6977	-1.43%
2019-08-06	0	0.700	0.700	0.730	0.690	0.730	254,000	180,040	0.7088	0.700	0.700	0.730	0.690	0.730	254,000	0.7088	-5.41%
2019-08-05	0	0.740	0.720	0.760	0.720	0.780	346,000	258,240	0.7464	0.740	0.720	0.760	0.720	0.780	346,000	0.7464	-6.33%
2019-08-02	0	0.790	0.790	0.800	0.790	0.820	122,000	98,180	0.8048	0.790	0.790	0.800	0.790	0.820	122,000	0.8048	-4.82%
2019-08-01	0	0.830	0.780	0.830	0.790	0.830	414,000	336,360	0.8125	0.830	0.780	0.830	0.790	0.830	414,000	0.8125	2.47%
2019-07-31	0	0.810	0.800	0.840	-	-	0	0	-	0.810	0.800	0.840	-	-	0	-	0.00%
2019-07-30	0	0.810	0.810	0.820	0.810	0.840	142,000	116,620	0.8213	0.810	0.810	0.820	0.810	0.840	142,000	0.8213	-3.57%
2019-07-29	0	0.840	0.830	0.840	0.830	0.850	448,000	377,960	0.8437	0.840	0.830	0.840	0.830	0.850	448,000	0.8437	-3.45%
2019-07-26	0	0.870	0.870	0.900	0.870	0.870	16,000	13,920	0.8700	0.870	0.870	0.900	0.870	0.870	16,000	0.8700	0.00%
2019-07-25	0	0.870	0.870	0.890	0.870	0.890	178,000	156,160	0.8773	0.870	0.870	0.890	0.870	0.890	178,000	0.8773	-2.25%
2019-07-24	0	0.890	0.880	0.890	0.880	0.890	538,000	478,540	0.8895	0.890	0.880	0.890	0.880	0.890	538,000	0.8895	0.00%
2019-07-23	0	0.890	0.890	0.900	0.890	0.910	128,000	115,700	0.9039	0.890	0.890	0.900	0.890	0.910	128,000	0.9039	-2.20%
2019-07-22	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2019-07-19	0	0.910	0.910	0.920	-	-	108	99	0.9167	0.910	0.910	0.920	-	-	108	0.9167	0.00%
2019-07-18	0	0.910	0.900	0.920	-	-	0	0	-	0.910	0.900	0.920	-	-	0	-	0.00%
2019-07-17	0	0.910	0.900	0.910	0.900	0.910	86,000	78,200	0.9093	0.910	0.900	0.910	0.900	0.910	86,000	0.9093	-1.09%
2019-07-16	0	0.920	0.910	0.930	0.890	0.920	104,000	94,860	0.9121	0.920	0.910	0.930	0.890	0.920	104,000	0.9121	0.00%
2019-07-15	0	0.920	0.920	0.930	0.900	0.920	152,000	137,200	0.9026	0.920	0.920	0.930	0.900	0.920	152,000	0.9026	2.22%
2019-07-12	0	0.900	0.900	0.910	0.900	0.910	120,000	109,140	0.9095	0.900	0.900	0.910	0.900	0.910	120,000	0.9095	-1.10%
2019-07-11	0	0.910	0.910	0.920	0.900	0.940	802,200	738,028	0.9200	0.910	0.910	0.920	0.900	0.940	802,200	0.9200	-4.21%
2019-07-10	0	0.950	0.940	0.960	0.950	0.950	100,000	95,000	0.9500	0.950	0.940	0.960	0.950	0.950	100,000	0.9500	-1.04%
2019-07-09	0	0.960	0.940	0.960	0.950	0.960	542,000	515,440	0.9510	0.960	0.940	0.960	0.950	0.960	542,000	0.9510	1.05%
2019-07-08	0	0.950	0.950	0.970	0.950	0.970	122,000	117,080	0.9597	0.950	0.950	0.970	0.950	0.970	122,000	0.9597	0.00%
2019-07-05	0	0.950	0.950	0.960	0.950	0.960	278,000	266,660	0.9592	0.950	0.950	0.960	0.950	0.960	278,000	0.9592	-1.04%
2019-07-04	0	0.960	0.960	0.980	0.960	0.960	262,000	251,520	0.9600	0.960	0.960	0.980	0.960	0.960	262,000	0.9600	-1.03%
2019-07-03	0	0.970	0.960	0.980	0.960	0.970	164,000	158,520	0.9666	0.970	0.960	0.980	0.960	0.970	164,000	0.9666	-1.02%
2019-07-02	0	0.980	0.980	0.990	0.970	1.000	648,000	635,840	0.9812	0.980	0.980	0.990	0.970	1.000	648,000	0.9812	-2.00%
2019-06-28	0	1.000	0.990	1.000	0.950	1.050	1,450,000	1,440,100	0.9932	1.000	0.990	1.000	0.950	1.050	1,450,000	0.9932	-9.09%
2019-06-27	0	1.100	1.090	1.110	1.100	1.120	92,000	101,800	1.1065	1.100	1.090	1.110	1.100	1.120	92,000	1.1065	0.00%
2019-06-26	0	1.100	1.100	1.120	1.100	1.110	114,000	125,900	1.1044	1.100	1.100	1.120	1.100	1.110	114,000	1.1044	-1.79%
2019-06-25	0	1.120	1.110	1.130	1.100	1.130	254,000	281,940	1.1100	1.120	1.110	1.130	1.100	1.130	254,000	1.1100	-1.75%
2019-06-24	0	1.140	1.130	1.140	1.140	1.160	142,000	163,100	1.1486	1.140	1.130	1.140	1.140	1.160	142,000	1.1486	-2.56%
2019-06-21	0	1.170	1.160	1.170	1.160	1.170	92,000	107,460	1.1680	1.170	1.160	1.170	1.160	1.170	92,000	1.1680	0.00%
2019-06-20	0	1.170	1.160	1.180	1.170	1.190	320,000	375,420	1.1732	1.170	1.160	1.180	1.170	1.190	320,000	1.1732	-2.50%
2019-06-19	0	1.200	1.190	1.210	1.190	1.200	150,000	178,840	1.1923	1.200	1.190	1.210	1.190	1.200	150,000	1.1923	3.45%
2019-06-18	0	1.160	1.160	1.190	-	-	0	0	-	1.160	1.160	1.190	-	-	0	-	0.00%
2019-06-17	0	1.160	1.160	1.190	1.160	1.160	30,000	34,800	1.1600	1.160	1.160	1.190	1.160	1.160	30,000	1.1600	0.00%
2019-06-14	0	1.160	1.160	1.170	1.160	1.170	14,000	16,340	1.1671	1.160	1.160	1.170	1.160	1.170	14,000	1.1671	-2.52%
2019-06-13	0	1.190	1.150	1.190	-	-	0	0	-	1.190	1.150	1.190	-	-	0	-	0.00%
2019-06-12	0	1.190	1.150	1.190	1.190	1.190	2,000	2,380	1.1900	1.190	1.150	1.190	1.190	1.190	2,000	1.1900	-1.65%
2019-06-11	0	1.210	1.190	1.220	1.200	1.210	34,000	41,020	1.2065	1.210	1.190	1.220	1.200	1.210	34,000	1.2065	0.83%
2019-06-10	0	1.200	1.180	1.210	1.200	1.200	10,000	12,000	1.2000	1.200	1.180	1.210	1.200	1.200	10,000	1.2000	4.35%
2019-06-06	0	1.150	1.150	1.200	1.150	1.150	2,000	2,300	1.1500	1.150	1.150	1.200	1.150	1.150	2,000	1.1500	-2.54%
2019-06-05	0	1.180	1.140	1.200	-	-	0	0	-	1.180	1.140	1.200	-	-	0	-	0.00%
2019-06-04	0	1.180	1.170	1.220	-	-	0	0	-	1.180	1.170	1.220	-	-	0	-	0.00%
2019-06-03	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	0.00%
2019-05-31	0	1.180	1.170	1.200	1.160	1.200	60,000	71,240	1.1873	1.180	1.170	1.200	1.160	1.200	60,000	1.1873	0.85%
2019-05-30	0	1.170	1.150	1.200	1.160	1.180	198,000	233,400	1.1788	1.170	1.150	1.200	1.160	1.180	198,000	1.1788	-0.85%
2019-05-29	0	1.180	1.160	1.200	1.180	1.200	76,000	90,000	1.1842	1.180	1.160	1.200	1.180	1.200	76,000	1.1842	-1.67%
2019-05-28	0	1.200	1.180	1.200	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2019-05-27	0	1.200	1.180	1.200	1.160	1.200	247,000	291,530	1.1803	1.200	1.180	1.200	1.160	1.200	247,000	1.1803	0.00%
2019-05-24	0	1.200	1.180	1.220	-	-	0	0	-	1.200	1.180	1.220	-	-	0	-	0.00%
2019-05-23	0	1.200	1.200	1.270	1.180	1.180	30,000	35,400	1.1800	1.200	1.200	1.270	1.180	1.180	30,000	1.1800	0.00%
2019-05-22	0	1.200	1.200	1.260	1.190	1.190	20,000	23,800	1.1900	1.200	1.200	1.260	1.190	1.190	20,000	1.1900	1.69%
2019-05-21	0	1.180	1.180	1.230	1.180	1.240	164,000	200,660	1.2235	1.180	1.180	1.230	1.180	1.240	164,000	1.2235	-5.60%
2019-05-20	0	1.250	1.230	1.250	1.250	1.260	50,000	62,800	1.2560	1.250	1.230	1.250	1.250	1.260	50,000	1.2560	-1.57%
2019-05-17	0	1.270	1.250	1.280	1.250	1.280	246,000	312,560	1.2706	1.270	1.250	1.280	1.250	1.280	246,000	1.2706	-2.31%
2019-05-16	0	1.300	1.300	1.330	1.300	1.300	8,000	10,400	1.3000	1.300	1.300	1.330	1.300	1.300	8,000	1.3000	0.78%
2019-05-15	0	1.290	1.280	1.300	1.290	1.300	62,000	80,540	1.2990	1.290	1.280	1.300	1.290	1.300	62,000	1.2990	-3.01%
2019-05-14	0	1.330	1.300	1.340	1.290	1.360	276,000	369,720	1.3396	1.330	1.300	1.340	1.290	1.360	276,000	1.3396	-4.32%
2019-05-10	0	1.390	1.360	1.390	1.320	1.410	314,000	434,760	1.3846	1.390	1.360	1.390	1.320	1.410	314,000	1.3846	-1.42%
2019-05-09	0	1.410	1.400	1.420	1.400	1.450	170,000	239,140	1.4067	1.410	1.400	1.420	1.400	1.450	170,000	1.4067	-2.76%
2019-05-08	0	1.450	1.450	1.460	1.440	1.460	218,000	315,380	1.4467	1.450	1.450	1.460	1.440	1.460	218,000	1.4467	-0.68%
2019-05-07	0	1.460	1.440	1.470	1.460	1.470	100,000	146,500	1.4650	1.460	1.440	1.470	1.460	1.470	100,000	1.4650	0.69%
2019-05-06	0	1.450	1.420	1.450	1.380	1.520	448,000	643,480	1.4363	1.450	1.420	1.450	1.380	1.520	448,000	1.4363	-5.84%
2019-05-03	0	1.540	1.520	1.570	1.530	1.540	130,000	199,140	1.5318	1.540	1.520	1.570	1.530	1.540	130,000	1.5318	0.65%
2019-05-02	0	1.530	1.520	1.540	1.520	1.570	282,000	436,000	1.5461	1.530	1.520	1.540	1.520	1.570	282,000	1.5461	-2.55%
2019-04-30	0	1.570	1.570	1.580	1.570	1.600	212,000	336,240	1.5860	1.570	1.570	1.580	1.570	1.600	212,000	1.5860	-1.87%
2019-04-29	0	1.600	1.590	1.610	1.600	1.640	2,182,000	3,535,580	1.6203	1.600	1.590	1.610	1.600	1.640	2,182,000	1.6203	-1.23%
2019-04-26	0	1.620	1.620	1.640	1.610	1.620	140,000	226,300	1.6164	1.620	1.620	1.640	1.610	1.620	140,000	1.6164	3.18%
2019-04-25	0	1.570	1.570	1.640	1.570	1.570	6,000	9,420	1.5700	1.570	1.570	1.640	1.570	1.570	6,000	1.5700	-3.68%
2019-04-24	0	1.630	1.630	1.660	1.590	1.630	100,000	161,340	1.6134	1.630	1.630	1.660	1.590	1.630	100,000	1.6134	3.16%
2019-04-23	0	1.580	1.580	1.590	1.560	1.590	84,000	132,360	1.5757	1.580	1.580	1.590	1.560	1.590	84,000	1.5757	-1.86%
2019-04-18	0	1.610	1.600	1.630	1.610	1.610	4,000	6,440	1.6100	1.610	1.600	1.630	1.610	1.610	4,000	1.6100	-0.62%
2019-04-17	0	1.620	1.600	1.620	1.620	1.620	2,000	3,240	1.6200	1.620	1.600	1.620	1.620	1.620	2,000	1.6200	0.00%
2019-04-16	0	1.620	1.600	1.630	1.560	1.630	230,000	368,100	1.6004	1.620	1.600	1.630	1.560	1.630	230,000	1.6004	5.19%
2019-04-15	0	1.540	1.530	1.560	1.530	1.560	52,000	79,940	1.5373	1.540	1.530	1.560	1.530	1.560	52,000	1.5373	1.32%
2019-04-12	0	1.520	1.520	1.540	1.520	1.540	14,000	21,480	1.5343	1.520	1.520	1.540	1.520	1.540	14,000	1.5343	-1.30%
2019-04-11	0	1.540	1.530	1.570	1.470	1.580	1,004,000	1,528,900	1.5228	1.540	1.530	1.570	1.470	1.580	1,004,000	1.5228	1.32%
2019-04-10	0	1.520	1.510	1.520	1.500	1.520	178,000	269,640	1.5148	1.520	1.510	1.520	1.500	1.520	178,000	1.5148	0.66%
2019-04-09	0	1.510	1.510	1.520	1.500	1.530	514,000	781,240	1.5199	1.510	1.510	1.520	1.500	1.530	514,000	1.5199	-0.66%
2019-04-08	0	1.520	1.510	1.520	1.500	1.520	264,000	400,660	1.5177	1.520	1.510	1.520	1.500	1.520	264,000	1.5177	0.00%
2019-04-04	0	1.520	1.510	1.520	1.500	1.550	1,304,000	1,975,680	1.5151	1.520	1.510	1.520	1.500	1.550	1,304,000	1.5151	0.00%
2019-04-03	0	1.520	1.500	1.520	1.470	1.530	1,442,000	2,185,680	1.5157	1.520	1.500	1.520	1.470	1.530	1,442,000	1.5157	0.66%
2019-04-02	0	1.510	1.490	1.510	1.450	1.510	330,000	493,300	1.4948	1.510	1.490	1.510	1.450	1.510	330,000	1.4948	2.03%
2019-04-01	0	1.480	1.470	1.480	1.480	1.490	124,000	183,720	1.4816	1.480	1.470	1.480	1.480	1.490	124,000	1.4816	-0.67%
2019-03-29	0	1.490	1.470	1.510	-	-	0	0	-	1.490	1.470	1.510	-	-	0	-	0.00%
2019-03-28	0	1.490	1.460	1.500	1.460	1.510	120,000	176,940	1.4745	1.490	1.460	1.500	1.460	1.510	120,000	1.4745	-0.67%
2019-03-27	0	1.500	1.500	1.510	1.490	1.520	480,000	727,080	1.5148	1.500	1.500	1.510	1.490	1.520	480,000	1.5148	-0.66%
2019-03-26	0	1.510	1.510	1.520	1.510	1.520	122,000	185,240	1.5184	1.510	1.510	1.520	1.510	1.520	122,000	1.5184	2.03%
2019-03-25	0	1.480	1.480	1.510	1.480	1.520	138,000	208,960	1.5142	1.480	1.480	1.510	1.480	1.520	138,000	1.5142	-1.99%
2019-03-22	0	1.510	1.500	1.520	1.510	1.520	410,000	622,620	1.5186	1.510	1.500	1.520	1.510	1.520	410,000	1.5186	-0.66%
2019-03-21	0	1.520	1.500	1.520	-	-	0	0	-	1.520	1.500	1.520	-	-	0	-	0.00%
2019-03-20	0	1.520	1.500	1.520	1.500	1.520	302,000	455,580	1.5085	1.520	1.500	1.520	1.500	1.520	302,000	1.5085	0.00%
2019-03-19	0	1.520	1.510	1.520	1.500	1.520	404,000	613,640	1.5189	1.520	1.510	1.520	1.500	1.520	404,000	1.5189	0.00%
2019-03-18	0	1.520	1.510	1.520	1.500	1.520	128,000	193,760	1.5138	1.520	1.510	1.520	1.500	1.520	128,000	1.5138	0.00%
2019-03-15	0	1.520	1.480	1.520	-	-	0	0	-	1.520	1.480	1.520	-	-	0	-	0.00%
2019-03-14	0	1.520	1.490	1.520	-	-	0	0	-	1.520	1.490	1.520	-	-	0	-	0.00%
2019-03-13	0	1.520	1.490	1.520	1.500	1.520	48,000	72,120	1.5025	1.520	1.490	1.520	1.500	1.520	48,000	1.5025	-0.65%
2019-03-12	0	1.530	1.510	1.530	1.520	1.530	324,000	494,440	1.5260	1.530	1.510	1.530	1.520	1.530	324,000	1.5260	0.00%
2019-03-11	0	1.530	1.520	1.530	1.520	1.540	82,000	125,180	1.5266	1.530	1.520	1.530	1.520	1.540	82,000	1.5266	-0.65%
2019-03-08	0	1.540	1.520	1.540	1.520	1.550	68,000	103,460	1.5215	1.540	1.520	1.540	1.520	1.550	68,000	1.5215	-0.65%
2019-03-07	0	1.550	1.540	1.550	1.540	1.550	108,000	166,780	1.5443	1.550	1.540	1.550	1.540	1.550	108,000	1.5443	-0.64%
2019-03-06	0	1.560	1.550	1.560	1.550	1.560	134,000	208,080	1.5528	1.560	1.550	1.560	1.550	1.560	134,000	1.5528	3.31%
2019-03-05	0	1.510	1.500	1.530	1.500	1.540	148,000	223,280	1.5086	1.510	1.500	1.530	1.500	1.540	148,000	1.5086	-1.95%
2019-03-04	0	1.540	1.510	1.540	1.520	1.540	86,000	131,040	1.5237	1.540	1.510	1.540	1.520	1.540	86,000	1.5237	1.99%
2019-03-01	0	1.510	1.510	1.540	1.510	1.560	144,000	218,780	1.5193	1.510	1.510	1.540	1.510	1.560	144,000	1.5193	-2.58%
2019-02-28	0	1.550	1.540	1.550	1.540	1.560	106,000	164,380	1.5508	1.550	1.540	1.550	1.540	1.560	106,000	1.5508	0.65%
2019-02-27	0	1.540	1.530	1.550	1.540	1.560	490,000	761,820	1.5547	1.540	1.530	1.550	1.540	1.560	490,000	1.5547	-0.65%
2019-02-26	0	1.550	1.540	1.550	1.550	1.550	296,000	458,800	1.5500	1.550	1.540	1.550	1.550	1.550	296,000	1.5500	0.00%
2019-02-25	0	1.550	1.530	1.550	1.500	1.560	242,000	368,660	1.5234	1.550	1.530	1.550	1.500	1.560	242,000	1.5234	3.33%
2019-02-22	0	1.500	1.490	1.500	1.480	1.500	932,000	1,395,840	1.4977	1.500	1.490	1.500	1.480	1.500	932,000	1.4977	1.35%
2019-02-21	0	1.480	1.480	1.500	1.480	1.500	220,000	328,160	1.4916	1.480	1.480	1.500	1.480	1.500	220,000	1.4916	-1.33%
2019-02-20	0	1.500	1.490	1.500	1.480	1.500	398,000	594,080	1.4927	1.500	1.490	1.500	1.480	1.500	398,000	1.4927	4.17%
2019-02-19	0	1.440	1.440	1.460	1.440	1.460	138,000	199,460	1.4454	1.440	1.440	1.460	1.440	1.460	138,000	1.4454	-0.69%
2019-02-18	0	1.450	1.440	1.460	-	-	0	0	-	1.450	1.440	1.460	-	-	0	-	0.00%
2019-02-15	0	1.450	1.430	1.450	1.440	1.450	40,000	57,960	1.4490	1.450	1.430	1.450	1.440	1.450	40,000	1.4490	-0.68%
2019-02-14	0	1.460	1.460	1.480	1.460	1.490	532,000	777,980	1.4624	1.460	1.460	1.480	1.460	1.490	532,000	1.4624	0.00%
2019-02-13	0	1.460	1.460	1.470	1.440	1.500	580,000	859,240	1.4814	1.460	1.460	1.470	1.440	1.500	580,000	1.4814	-1.35%
2019-02-12	0	1.480	1.480	1.510	1.380	1.500	386,000	560,600	1.4523	1.480	1.480	1.510	1.380	1.500	386,000	1.4523	4.23%
2019-02-11	0	1.420	1.420	1.430	1.390	1.420	376,000	526,160	1.3994	1.420	1.420	1.430	1.390	1.420	376,000	1.3994	1.43%
2019-02-08	0	1.400	1.370	1.400	1.370	1.400	68,000	93,880	1.3806	1.400	1.370	1.400	1.370	1.400	68,000	1.3806	2.94%
2019-02-04	0	1.360	1.360	1.400	1.360	1.360	10,000	13,600	1.3600	1.360	1.360	1.400	1.360	1.360	10,000	1.3600	-1.45%
2019-02-01	0	1.380	1.360	1.380	1.350	1.380	82,000	112,160	1.3678	1.380	1.360	1.380	1.350	1.380	82,000	1.3678	4.55%
2019-01-31	0	1.320	1.310	1.320	1.320	1.320	48,000	63,360	1.3200	1.320	1.310	1.320	1.320	1.320	48,000	1.3200	0.00%
2019-01-30	0	1.320	1.300	1.320	1.320	1.320	44,000	58,080	1.3200	1.320	1.300	1.320	1.320	1.320	44,000	1.3200	0.00%
2019-01-29	0	1.320	1.310	1.320	1.320	1.320	48,000	63,360	1.3200	1.320	1.310	1.320	1.320	1.320	48,000	1.3200	0.00%
2019-01-28	0	1.320	1.310	1.320	1.320	1.320	154,000	203,280	1.3200	1.320	1.310	1.320	1.320	1.320	154,000	1.3200	0.00%
2019-01-25	0	1.320	1.310	1.320	1.310	1.340	572,000	755,180	1.3202	1.320	1.310	1.320	1.310	1.340	572,000	1.3202	0.00%
2019-01-24	0	1.320	1.310	1.320	1.310	1.320	154,000	201,880	1.3109	1.320	1.310	1.320	1.310	1.320	154,000	1.3109	0.76%
2019-01-23	0	1.310	1.310	1.320	1.310	1.330	196,000	258,680	1.3198	1.310	1.310	1.320	1.310	1.330	196,000	1.3198	-0.76%
2019-01-22	0	1.320	1.310	1.320	1.320	1.320	198,000	261,360	1.3200	1.320	1.310	1.320	1.320	1.320	198,000	1.3200	1.54%
2019-01-21	0	1.300	1.300	1.320	1.300	1.300	30,000	39,000	1.3000	1.300	1.300	1.320	1.300	1.300	30,000	1.3000	0.00%
2019-01-18	0	1.300	1.300	1.340	1.300	1.320	378,000	491,700	1.3008	1.300	1.300	1.340	1.300	1.320	378,000	1.3008	2.36%
2019-01-17	0	1.270	1.270	1.290	1.220	1.290	56,000	70,860	1.2654	1.270	1.270	1.290	1.220	1.290	56,000	1.2654	0.00%
2019-01-16	0	1.270	1.220	1.300	-	-	0	0	-	1.270	1.220	1.300	-	-	0	-	0.00%
2019-01-15	0	1.270	1.230	1.300	1.270	1.270	32,000	40,640	1.2700	1.270	1.230	1.300	1.270	1.270	32,000	1.2700	-1.55%
2019-01-14	0	1.290	1.210	1.300	-	-	0	0	-	1.290	1.210	1.300	-	-	0	-	0.00%
2019-01-11	0	1.290	1.250	1.300	1.210	1.300	52,000	64,600	1.2423	1.290	1.250	1.300	1.210	1.300	52,000	1.2423	1.57%
2019-01-10	0	1.270	1.240	1.270	1.250	1.290	14,000	17,660	1.2614	1.270	1.240	1.270	1.250	1.290	14,000	1.2614	1.60%
2019-01-09	0	1.250	1.250	1.290	-	-	0	0	-	1.250	1.250	1.290	-	-	0	-	0.00%
2019-01-08	0	1.250	1.220	1.290	-	-	0	0	-	1.250	1.220	1.290	-	-	0	-	0.00%
2019-01-07	0	1.250	1.210	1.290	-	-	0	0	-	1.250	1.210	1.290	-	-	0	-	0.00%
2019-01-04	0	1.250	1.210	1.250	1.200	1.250	160,000	194,720	1.2170	1.250	1.210	1.250	1.200	1.250	160,000	1.2170	0.00%
2019-01-03	0	1.250	1.210	1.280	-	-	660,000	811,800	1.2300	1.250	1.210	1.280	-	-	660,000	1.2300	0.00%
2019-01-02	0	1.250	1.220	1.300	1.250	1.280	34,000	42,840	1.2600	1.250	1.220	1.300	1.250	1.280	34,000	1.2600	-3.10%
2018-12-31	0	1.290	1.240	1.290	1.270	1.290	32,000	41,080	1.2838	1.290	1.240	1.290	1.270	1.290	32,000	1.2838	1.57%
2018-12-28	0	1.270	1.210	1.280	-	-	0	0	-	1.270	1.210	1.280	-	-	0	-	0.00%
2018-12-27	0	1.270	1.220	1.270	1.270	1.270	18,000	22,860	1.2700	1.270	1.220	1.270	1.270	1.270	18,000	1.2700	1.60%
2018-12-24	0	1.250	1.220	1.260	1.230	1.260	54,000	67,340	1.2470	1.250	1.220	1.260	1.230	1.260	54,000	1.2470	4.17%
2018-12-21	0	1.200	1.200	1.240	1.200	1.200	24,000	28,800	1.2000	1.200	1.200	1.240	1.200	1.200	24,000	1.2000	-2.44%
2018-12-20	0	1.230	1.210	1.230	1.200	1.280	234,000	285,440	1.2198	1.230	1.210	1.230	1.200	1.280	234,000	1.2198	-3.91%
2018-12-19	0	1.280	1.220	1.280	-	-	0	0	-	1.280	1.220	1.280	-	-	0	-	-1.54%
2018-12-18	0	1.300	1.220	1.300	-	-	0	0	-	1.300	1.220	1.300	-	-	0	-	0.00%
2018-12-17	0	1.300	1.290	1.300	1.280	1.330	682,000	887,040	1.3006	1.300	1.290	1.300	1.280	1.330	682,000	1.3006	-5.11%
2018-12-14	0	1.370	1.370	1.390	1.340	1.350	38,000	51,080	1.3442	1.370	1.370	1.390	1.340	1.350	38,000	1.3442	-1.44%
2018-12-13	0	1.390	1.360	1.390	-	-	0	0	-	1.390	1.360	1.390	-	-	0	-	-1.42%
2018-12-12	0	1.410	1.330	1.410	-	-	0	0	-	1.410	1.330	1.410	-	-	0	-	0.00%
2018-12-11	0	1.410	1.320	1.430	-	-	0	0	-	1.410	1.320	1.430	-	-	0	-	0.00%
2018-12-10	0	1.410	1.360	1.410	1.360	1.510	72,000	102,320	1.4211	1.410	1.360	1.410	1.360	1.510	72,000	1.4211	6.82%
2018-12-07	0	1.350	1.350	1.390	1.350	1.350	58,000	78,300	1.3500	1.320	1.320	1.359	1.320	1.320	59,318	1.3200	-0.74%
2018-12-06	0	1.360	1.330	1.370	1.360	1.380	142,000	194,280	1.3682	1.330	1.300	1.340	1.330	1.349	145,227	1.3378	-3.55%
2018-12-05	0	1.410	1.380	1.410	-	-	0	0	-	1.379	1.349	1.379	-	-	0	-	0.00%
2018-12-04	0	1.410	1.400	1.410	1.400	1.420	100,000	140,400	1.4040	1.379	1.369	1.379	1.369	1.388	102,273	1.3728	1.44%
2018-12-03	0	1.390	1.380	1.410	1.380	1.480	612,000	862,600	1.4095	1.359	1.349	1.379	1.349	1.447	625,909	1.3782	-5.44%
2018-11-30	0	1.470	1.470	1.500	1.470	1.570	828,000	1,283,260	1.5498	1.437	1.437	1.467	1.437	1.535	846,818	1.5154	-13.02%
2018-11-29	0	1.690	1.660	1.690	1.660	1.710	124,000	207,940	1.6769	1.652	1.623	1.652	1.623	1.672	126,818	1.6397	-1.17%
2018-11-28	0	1.710	1.670	1.720	1.700	1.710	72,000	122,640	1.7033	1.672	1.633	1.682	1.662	1.672	73,636	1.6655	0.59%
2018-11-27	0	1.700	1.650	1.710	1.640	1.700	50,000	83,960	1.6792	1.662	1.613	1.672	1.604	1.662	51,136	1.6419	3.66%
2018-11-26	0	1.640	1.620	1.660	1.600	1.690	296,000	488,960	1.6519	1.604	1.584	1.623	1.564	1.652	302,727	1.6152	1.86%
2018-11-23	0	1.610	1.550	1.610	1.600	1.610	52,000	83,320	1.6023	1.574	1.516	1.574	1.564	1.574	53,182	1.5667	0.62%
2018-11-22	0	1.600	1.550	1.610	1.590	1.600	20,000	31,900	1.5950	1.564	1.516	1.574	1.555	1.564	20,455	1.5596	0.63%
2018-11-21	0	1.590	1.530	1.590	1.550	1.590	38,000	59,220	1.5584	1.555	1.496	1.555	1.516	1.555	38,864	1.5238	1.92%
2018-11-20	0	1.560	1.510	1.560	1.530	1.560	52,000	79,620	1.5312	1.525	1.476	1.525	1.496	1.525	53,182	1.4971	-1.89%
2018-11-19	0	1.590	1.510	1.590	1.530	1.590	50,000	78,000	1.5600	1.555	1.476	1.555	1.496	1.555	51,136	1.5253	3.92%
2018-11-16	0	1.530	1.510	1.530	1.530	1.540	50,000	76,800	1.5360	1.496	1.476	1.496	1.496	1.506	51,136	1.5019	-0.65%
2018-11-15	0	1.540	1.510	1.540	1.450	1.550	482,000	723,460	1.5010	1.506	1.476	1.506	1.418	1.516	492,955	1.4676	4.76%
2018-11-14	0	1.470	1.470	1.490	1.420	1.490	226,000	328,320	1.4527	1.437	1.437	1.457	1.388	1.457	231,136	1.4205	5.00%
2018-11-13	0	1.400	1.370	1.400	1.400	1.400	4,000	5,600	1.4000	1.369	1.340	1.369	1.369	1.369	4,091	1.3689	0.72%
2018-11-12	0	1.390	1.380	1.410	-	-	0	0	-	1.359	1.349	1.379	-	-	0	-	0.00%
2018-11-09	0	1.390	1.360	1.390	1.350	1.390	84,000	114,220	1.3598	1.359	1.330	1.359	1.320	1.359	85,909	1.3295	-0.71%
2018-11-08	0	1.400	1.390	1.420	1.390	1.410	72,000	101,000	1.4028	1.369	1.359	1.388	1.359	1.379	73,636	1.3716	2.19%
2018-11-07	0	1.370	1.370	1.390	1.340	1.400	166,000	227,200	1.3687	1.340	1.340	1.359	1.310	1.369	169,773	1.3383	-2.14%
2018-11-06	0	1.400	1.380	1.450	1.400	1.410	102,000	143,260	1.4045	1.369	1.349	1.418	1.369	1.379	104,318	1.3733	-2.10%
2018-11-05	0	1.430	1.400	1.430	1.390	1.430	30,000	42,380	1.4127	1.398	1.369	1.398	1.359	1.398	30,682	1.3813	-1.38%
2018-11-02	0	1.450	1.450	1.460	1.310	1.480	500,000	707,140	1.4143	1.418	1.418	1.428	1.281	1.447	511,364	1.3829	12.40%
2018-11-01	0	1.290	1.290	1.320	1.290	1.300	72,000	93,200	1.2944	1.261	1.261	1.291	1.261	1.271	73,636	1.2657	-0.77%
2018-10-31	0	1.300	1.290	1.320	1.300	1.300	76,000	98,800	1.3000	1.271	1.261	1.291	1.271	1.271	77,727	1.2711	0.00%
2018-10-30	0	1.300	1.240	1.300	1.300	1.300	70,000	91,000	1.3000	1.271	1.212	1.271	1.271	1.271	71,591	1.2711	0.00%
2018-10-29	0	1.300	1.240	1.270	1.250	1.300	40,000	51,620	1.2905	1.271	1.212	1.242	1.222	1.271	40,909	1.2618	4.84%
2018-10-26	0	1.240	1.220	1.250	1.240	1.240	50,000	62,000	1.2400	1.212	1.193	1.222	1.212	1.212	51,136	1.2124	-0.80%
2018-10-25	0	1.250	1.240	1.290	1.220	1.260	164,000	203,900	1.2433	1.222	1.212	1.261	1.193	1.232	167,727	1.2157	-2.34%
2018-10-24	0	1.280	1.260	1.280	1.260	1.290	124,540	159,904	1.2840	1.252	1.232	1.252	1.232	1.261	127,370	1.2554	-0.78%
2018-10-23	0	1.290	1.280	1.290	1.280	1.290	160,000	205,900	1.2869	1.261	1.252	1.261	1.252	1.261	163,636	1.2583	0.78%
2018-10-22	0	1.280	1.270	1.300	1.280	1.320	130,000	169,720	1.3055	1.252	1.242	1.271	1.252	1.291	132,955	1.2765	-1.54%
2018-10-19	0	1.300	1.280	1.310	1.270	1.350	174,000	226,860	1.3038	1.271	1.252	1.281	1.242	1.320	177,955	1.2748	-2.99%
2018-10-18	0	1.340	1.320	1.340	1.320	1.370	82,000	110,820	1.3515	1.310	1.291	1.310	1.291	1.340	83,864	1.3214	-1.47%
2018-10-16	0	1.360	1.360	1.370	1.360	1.370	30,000	41,000	1.3667	1.330	1.330	1.340	1.330	1.340	30,682	1.3363	0.74%
2018-10-15	0	1.350	1.330	1.380	1.350	1.380	70,000	94,620	1.3517	1.320	1.300	1.349	1.320	1.349	71,591	1.3217	-2.17%
2018-10-12	0	1.380	1.360	1.390	1.340	1.380	80,000	109,060	1.3633	1.349	1.330	1.359	1.310	1.349	81,818	1.3330	3.76%
2018-10-11	0	1.330	1.330	1.340	1.330	1.380	232,100	315,658	1.3600	1.300	1.300	1.310	1.300	1.349	237,375	1.3298	-4.32%
2018-10-10	0	1.390	1.380	1.390	1.390	1.470	204,000	291,200	1.4275	1.359	1.349	1.359	1.359	1.437	208,636	1.3957	-4.79%
2018-10-09	0	1.460	1.460	1.470	1.450	1.460	74,000	107,460	1.4522	1.428	1.428	1.437	1.418	1.428	75,682	1.4199	0.69%
2018-10-08	0	1.450	1.450	1.480	1.450	1.480	98,000	143,440	1.4637	1.418	1.418	1.447	1.418	1.447	100,227	1.4311	0.00%
2018-10-05	0	1.450	1.450	1.470	1.430	1.470	52,000	75,680	1.4554	1.418	1.418	1.437	1.398	1.437	53,182	1.4230	-1.36%
2018-10-04	0	1.470	1.460	1.490	1.450	1.490	232,000	340,880	1.4693	1.437	1.428	1.457	1.418	1.457	237,273	1.4367	-0.68%
2018-10-03	0	1.480	1.480	1.520	1.480	1.530	122,000	183,460	1.5038	1.447	1.447	1.486	1.447	1.496	124,773	1.4704	-1.99%
2018-10-02	0	1.510	1.500	1.550	1.510	1.550	196,000	298,060	1.5207	1.476	1.467	1.516	1.476	1.516	200,455	1.4869	-5.63%
2018-09-28	0	1.600	1.600	1.650	1.500	1.600	50,000	77,220	1.5444	1.564	1.564	1.613	1.467	1.564	51,136	1.5101	5.26%
2018-09-27	0	1.520	1.500	1.540	1.480	1.520	170,000	254,740	1.4985	1.486	1.467	1.506	1.447	1.486	173,864	1.4652	2.01%
2018-09-26	0	1.490	1.480	1.500	1.490	1.530	134,000	202,420	1.5106	1.457	1.447	1.467	1.457	1.496	137,045	1.4770	-1.32%
2018-09-24	0	1.510	1.490	1.530	1.480	1.520	100,000	150,620	1.5062	1.476	1.457	1.496	1.447	1.486	102,273	1.4727	0.67%
2018-09-21	0	1.500	1.500	1.530	1.460	1.530	72,000	107,980	1.4997	1.467	1.467	1.496	1.428	1.496	73,636	1.4664	2.04%
2018-09-20	0	1.470	1.470	1.510	1.470	1.470	2,000	2,940	1.4700	1.437	1.437	1.476	1.437	1.437	2,045	1.4373	-3.92%
2018-09-19	0	1.530	1.470	1.530	1.470	1.560	346,000	513,340	1.4836	1.496	1.437	1.496	1.437	1.525	353,864	1.4507	4.79%
2018-09-18	0	1.460	1.460	1.500	1.440	1.460	116,000	168,360	1.4514	1.428	1.428	1.467	1.408	1.428	118,636	1.4191	-1.35%
2018-09-17	0	1.480	1.470	1.480	1.450	1.480	178,000	261,640	1.4699	1.447	1.437	1.447	1.418	1.447	182,045	1.4372	-4.52%
2018-09-14	0	1.550	1.540	1.550	1.540	1.570	34,000	53,080	1.5612	1.516	1.506	1.516	1.506	1.535	34,773	1.5265	0.00%
2018-09-13	0	1.550	1.550	1.570	1.530	1.560	58,000	89,820	1.5486	1.516	1.516	1.535	1.496	1.525	59,318	1.5142	-2.52%
2018-09-12	0	1.590	1.560	1.600	1.520	1.600	148,000	229,840	1.5530	1.555	1.525	1.564	1.486	1.564	151,364	1.5185	4.61%
2018-09-11	0	1.520	1.520	1.530	1.460	1.530	334,000	501,080	1.5002	1.486	1.486	1.496	1.428	1.496	341,591	1.4669	-0.65%
2018-09-10	0	1.530	1.530	1.580	1.530	1.600	244,000	381,920	1.5652	1.496	1.496	1.545	1.496	1.564	249,545	1.5305	-7.27%
2018-09-07	0	1.650	1.630	1.650	1.650	1.650	22,000	36,300	1.6500	1.613	1.594	1.613	1.613	1.613	22,500	1.6133	0.00%
2018-09-06	0	1.650	1.650	1.660	1.650	1.700	92,000	153,000	1.6630	1.613	1.613	1.623	1.613	1.662	94,091	1.6261	-2.94%
2018-09-05	0	1.700	1.700	1.710	1.700	1.740	110,000	188,700	1.7155	1.662	1.662	1.672	1.662	1.701	112,500	1.6773	-0.58%
2018-09-04	0	1.710	1.700	1.720	1.700	1.710	26,000	44,320	1.7046	1.672	1.662	1.682	1.662	1.672	26,591	1.6667	-1.72%
2018-09-03	0	1.740	1.720	1.740	1.740	1.750	32,000	55,780	1.7431	1.701	1.682	1.701	1.701	1.711	32,727	1.7044	1.16%
2018-08-31	0	1.720	1.720	1.750	1.680	1.750	78,000	133,120	1.7067	1.682	1.682	1.711	1.643	1.711	79,773	1.6687	-3.91%
2018-08-30	0	1.790	1.760	1.790	1.760	1.790	64,000	113,540	1.7741	1.750	1.721	1.750	1.721	1.750	65,455	1.7346	-0.56%
2018-08-29	0	1.800	1.760	1.800	1.780	1.800	192,000	342,760	1.7852	1.760	1.721	1.760	1.740	1.760	196,364	1.7455	0.00%
2018-08-28	0	1.800	1.800	1.840	1.800	1.810	80,000	144,140	1.8018	1.760	1.760	1.799	1.760	1.770	81,818	1.7617	-2.17%
2018-08-27	0	1.840	1.840	1.850	1.810	1.840	126,000	230,480	1.8292	1.799	1.799	1.809	1.770	1.799	128,864	1.7886	-0.54%
2018-08-24	0	1.850	1.820	1.850	1.840	1.850	58,000	107,280	1.8497	1.809	1.780	1.809	1.799	1.809	59,318	1.8086	-0.54%
2018-08-23	0	1.860	1.860	1.880	1.850	1.940	78,000	146,680	1.8805	1.819	1.819	1.838	1.809	1.897	79,773	1.8387	0.54%
2018-08-22	0	1.850	1.850	1.860	1.830	1.860	18,000	33,260	1.8478	1.809	1.809	1.819	1.789	1.819	18,409	1.8067	0.00%
2018-08-21	0	1.850	1.850	1.870	1.850	1.900	106,000	197,880	1.8668	1.809	1.809	1.828	1.809	1.858	108,409	1.8253	2.21%
2018-08-20	0	1.880	1.860	1.890	1.860	1.880	144,000	269,160	1.8692	1.770	1.751	1.779	1.751	1.770	152,968	1.7596	0.53%
2018-08-17	0	1.870	1.860	1.880	1.850	1.880	94,000	174,760	1.8591	1.760	1.751	1.770	1.742	1.770	99,854	1.7501	1.08%
2018-08-16	0	1.850	1.820	1.850	1.780	1.860	182,000	331,000	1.8187	1.742	1.713	1.742	1.676	1.751	193,335	1.7121	2.78%
2018-08-15	0	1.800	1.800	1.820	1.790	1.820	416,550	751,633	1.8044	1.694	1.694	1.713	1.685	1.713	442,493	1.6986	0.00%
2018-08-14	0	1.800	1.790	1.800	1.760	1.800	170,000	302,440	1.7791	1.694	1.685	1.694	1.657	1.694	180,588	1.6748	1.12%
2018-08-13	0	1.780	1.780	1.800	1.770	1.920	496,000	906,480	1.8276	1.676	1.676	1.694	1.666	1.807	526,891	1.7204	-7.29%
2018-08-10	0	1.920	1.920	1.950	1.920	1.920	50,000	96,000	1.9200	1.807	1.807	1.836	1.807	1.807	53,114	1.8074	0.00%
2018-08-09	0	1.920	1.920	1.940	1.920	1.960	178,000	344,400	1.9348	1.807	1.807	1.826	1.807	1.845	189,086	1.8214	-2.54%
2018-08-08	0	1.970	1.930	2.000	1.960	1.970	28,000	55,080	1.9671	1.855	1.817	1.883	1.845	1.855	29,744	1.8518	0.51%
2018-08-07	0	1.960	1.960	1.990	1.960	1.960	14,000	27,440	1.9600	1.845	1.845	1.873	1.845	1.845	14,872	1.8451	0.00%
2018-08-06	0	1.960	1.940	1.990	1.960	1.990	48,000	94,300	1.9646	1.845	1.826	1.873	1.845	1.873	50,989	1.8494	1.55%
2018-08-03	0	1.930	1.930	1.960	1.930	2.090	816,000	1,627,140	1.9940	1.817	1.817	1.845	1.817	1.967	866,821	1.8771	-8.10%
2018-08-02	0	2.100	2.080	2.100	2.080	2.200	332,000	702,940	2.1173	1.977	1.958	1.977	1.958	2.071	352,677	1.9932	-5.83%
2018-08-01	0	2.230	2.200	2.230	-	-	0	0	-	2.099	2.071	2.099	-	-	0	-	0.00%
2018-07-31	0	2.230	2.230	2.240	2.200	2.280	194,000	431,820	2.2259	2.099	2.099	2.109	2.071	2.146	206,082	2.0954	-3.04%
2018-07-30	0	2.300	2.230	2.300	-	-	0	0	-	2.165	2.099	2.165	-	-	0	-	0.00%
2018-07-27	0	2.300	2.300	2.320	2.210	2.300	164,000	368,140	2.2448	2.165	2.165	2.184	2.080	2.165	174,214	2.1131	4.55%
2018-07-26	0	2.200	2.200	2.240	2.200	2.270	184,000	411,580	2.2368	2.071	2.071	2.109	2.071	2.137	195,460	2.1057	-3.08%
2018-07-25	0	2.270	2.250	2.280	2.240	2.270	122,000	274,740	2.2520	2.137	2.118	2.146	2.109	2.137	129,598	2.1199	2.25%
2018-07-24	0	2.220	2.220	2.250	2.180	2.250	376,000	829,260	2.2055	2.090	2.090	2.118	2.052	2.118	399,417	2.0762	1.83%
2018-07-23	0	2.180	2.180	2.220	2.150	2.260	192,000	421,160	2.1935	2.052	2.052	2.090	2.024	2.127	203,958	2.0649	-3.11%
2018-07-20	0	2.250	2.240	2.290	2.240	2.350	406,000	924,660	2.2775	2.118	2.109	2.156	2.109	2.212	431,286	2.1440	-4.26%
2018-07-19	0	2.350	2.350	2.390	2.350	2.450	346,000	828,060	2.3932	2.212	2.212	2.250	2.212	2.306	367,549	2.2529	-2.49%
2018-07-18	0	2.410	2.400	2.440	2.400	2.410	98,000	235,240	2.4004	2.269	2.259	2.297	2.259	2.269	104,103	2.2597	0.42%
2018-07-17	0	2.400	2.400	2.430	2.400	2.410	78,000	187,400	2.4026	2.259	2.259	2.288	2.259	2.269	82,858	2.2617	-0.41%
2018-07-16	0	2.410	2.410	2.440	2.410	2.450	60,000	145,900	2.4317	2.269	2.269	2.297	2.269	2.306	63,737	2.2891	-0.41%
2018-07-13	0	2.420	2.420	2.450	2.390	2.460	276,000	673,960	2.4419	2.278	2.278	2.306	2.250	2.316	293,189	2.2987	-1.22%
2018-07-12	0	2.450	2.440	2.450	2.420	2.470	146,950	359,700	2.4478	2.306	2.297	2.306	2.278	2.325	156,102	2.3043	1.66%
2018-07-11	0	2.410	2.410	2.420	2.380	2.430	324,000	780,080	2.4077	2.269	2.269	2.278	2.240	2.288	344,179	2.2665	-2.03%
2018-07-10	0	2.460	2.440	2.460	2.430	2.470	202,000	492,820	2.4397	2.316	2.297	2.316	2.288	2.325	214,581	2.2967	-0.40%
2018-07-09	0	2.470	2.460	2.470	2.410	2.470	308,000	752,460	2.4431	2.325	2.316	2.325	2.269	2.325	327,182	2.2998	3.35%
2018-07-06	0	2.390	2.390	2.410	2.390	2.410	360,000	863,280	2.3980	2.250	2.250	2.269	2.250	2.269	382,421	2.2574	-0.42%
2018-07-05	0	2.400	2.400	2.420	2.320	2.440	782,000	1,856,020	2.3734	2.259	2.259	2.278	2.184	2.297	830,703	2.2343	-1.64%
2018-07-04	0	2.440	2.400	2.440	2.390	2.490	244,000	595,160	2.4392	2.297	2.259	2.297	2.250	2.344	259,196	2.2962	-2.40%
2018-07-03	0	2.500	2.500	2.530	2.430	2.550	554,000	1,364,340	2.4627	2.353	2.353	2.382	2.288	2.400	588,503	2.3183	-2.72%
2018-06-29	0	2.570	2.570	2.580	2.390	2.570	920,000	2,310,200	2.5111	2.419	2.419	2.429	2.250	2.419	977,298	2.3639	6.20%
2018-06-28	0	2.420	2.420	2.450	2.380	2.500	896,000	2,189,320	2.4434	2.278	2.278	2.306	2.240	2.353	951,803	2.3002	-2.81%
2018-06-27	0	2.490	2.450	2.500	2.430	2.660	1,332,000	3,408,460	2.5589	2.344	2.306	2.353	2.288	2.504	1,414,957	2.4089	-6.39%
2018-06-26	0	2.660	2.650	2.660	2.600	2.750	5,176,000	13,809,340	2.6680	2.504	2.495	2.504	2.448	2.589	5,498,363	2.5115	-11.33%
2018-06-25	0	3.000	3.000	3.020	2.950	3.100	658,000	1,984,580	3.0161	2.824	2.824	2.843	2.777	2.918	698,980	2.8392	-2.91%
2018-06-22	0	3.090	3.090	3.130	2.940	3.140	1,576,000	4,872,100	3.0914	2.909	2.909	2.946	2.768	2.956	1,674,154	2.9102	6.55%
2018-06-21	0	2.900	2.900	2.920	2.900	3.040	323,000	948,050	2.9351	2.730	2.730	2.749	2.730	2.862	343,117	2.7631	-3.97%
2018-06-20	0	3.020	3.010	3.020	2.950	3.030	366,000	1,088,100	2.9730	2.843	2.834	2.843	2.777	2.852	388,795	2.7987	1.34%
2018-06-19	0	2.980	2.970	2.990	2.960	3.150	1,047,000	3,176,500	3.0339	2.805	2.796	2.815	2.786	2.965	1,112,207	2.8560	-4.79%
2018-06-15	0	3.130	3.120	3.160	3.080	3.300	1,342,000	4,249,960	3.1669	2.946	2.937	2.975	2.899	3.107	1,425,580	2.9812	-5.44%
2018-06-14	0	3.310	3.300	3.310	3.290	3.400	567,000	1,889,660	3.3327	3.116	3.107	3.116	3.097	3.201	602,313	3.1373	1.53%
2018-06-13	0	3.260	3.250	3.300	3.240	3.470	1,818,000	6,080,920	3.3448	3.069	3.059	3.107	3.050	3.267	1,931,226	3.1487	-5.51%
2018-06-12	0	3.450	3.430	3.460	3.430	3.590	1,418,000	4,936,860	3.4816	3.248	3.229	3.257	3.229	3.380	1,506,313	3.2774	-1.71%
2018-06-11	0	3.510	3.490	3.510	3.350	3.530	2,700,000	9,405,880	3.4837	3.304	3.285	3.304	3.154	3.323	2,868,157	3.2794	6.36%
2018-06-08	0	3.300	3.290	3.300	3.040	3.350	3,300,000	10,668,240	3.2328	3.107	3.097	3.107	2.862	3.154	3,505,525	3.0433	8.91%
2018-06-07	0	3.030	3.000	3.030	3.000	3.050	566,000	1,708,160	3.0180	2.852	2.824	2.852	2.824	2.871	601,251	2.8410	0.66%
2018-06-06	0	3.010	3.010	3.020	2.960	3.030	1,048,000	3,131,180	2.9878	2.834	2.834	2.843	2.786	2.852	1,113,270	2.8126	1.01%
2018-06-05	0	2.980	2.970	2.990	2.920	3.000	728,000	2,159,580	2.9665	2.805	2.796	2.815	2.749	2.824	773,340	2.7925	1.02%
2018-06-04	0	2.950	2.910	2.950	2.910	3.040	964,000	2,877,260	2.9847	2.777	2.739	2.777	2.739	2.862	1,024,038	2.8097	-0.34%
2018-06-01	0	2.960	2.960	2.980	2.840	2.960	1,884,000	5,490,900	2.9145	2.786	2.786	2.805	2.673	2.786	2,001,336	2.7436	4.23%
2018-05-31	0	2.840	2.810	2.850	2.820	2.850	54,000	152,900	2.8315	2.673	2.645	2.683	2.655	2.683	57,363	2.6655	0.71%
2018-05-30	0	2.820	2.770	2.820	2.760	2.820	230,000	640,700	2.7857	2.655	2.608	2.655	2.598	2.655	244,324	2.6223	-1.05%
2018-05-29	0	2.850	2.830	2.850	2.830	2.860	66,000	188,380	2.8542	2.683	2.664	2.683	2.664	2.692	70,110	2.6869	-1.72%
2018-05-28	0	2.900	2.890	2.910	2.890	2.900	22,000	63,700	2.8955	2.730	2.721	2.739	2.721	2.730	23,370	2.7257	-1.69%
2018-05-25	0	2.950	2.930	2.950	2.890	2.960	570,000	1,654,880	2.9033	2.777	2.758	2.777	2.721	2.786	605,500	2.7331	-0.34%
2018-05-24	0	2.960	2.930	2.960	2.880	3.010	1,464,000	4,285,000	2.9269	2.786	2.758	2.786	2.711	2.834	1,555,178	2.7553	2.78%
2018-05-23	0	2.880	2.820	2.880	2.810	2.880	416,000	1,182,840	2.8434	2.711	2.655	2.711	2.645	2.711	441,909	2.6767	1.41%
2018-05-21	0	2.840	2.840	2.850	2.830	2.870	150,000	428,740	2.8583	2.673	2.673	2.683	2.664	2.702	159,342	2.6907	0.71%
2018-05-18	0	2.820	2.820	2.840	2.800	2.840	96,000	270,800	2.8208	2.655	2.655	2.673	2.636	2.673	101,979	2.6555	0.00%
2018-05-17	0	2.820	2.820	2.830	2.780	2.830	74,000	208,180	2.8132	2.655	2.655	2.664	2.617	2.664	78,609	2.6483	-2.08%
2018-05-16	0	2.880	2.830	2.880	2.810	2.880	380,000	1,077,360	2.8352	2.711	2.664	2.711	2.645	2.711	403,666	2.6689	-0.35%
2018-05-15	0	2.890	2.870	2.890	2.870	2.890	22,000	63,180	2.8718	2.721	2.702	2.721	2.702	2.721	23,370	2.7034	0.00%
2018-05-14	0	2.890	2.870	2.900	2.860	2.900	116,000	333,860	2.8781	2.721	2.702	2.730	2.692	2.730	123,225	2.7094	0.70%
2018-05-11	0	2.870	2.860	2.870	2.870	2.930	418,000	1,213,240	2.9025	2.702	2.692	2.702	2.702	2.758	444,033	2.7323	0.35%
2018-05-10	0	2.860	2.830	2.870	2.800	2.860	150,000	425,900	2.8393	2.692	2.664	2.702	2.636	2.692	159,342	2.6729	2.14%
2018-05-09	0	2.800	2.800	2.820	2.740	2.880	1,352,000	3,788,400	2.8021	2.636	2.636	2.655	2.579	2.711	1,436,203	2.6378	2.56%
2018-05-08	0	2.730	2.730	2.740	2.710	2.720	118,000	320,500	2.7161	2.570	2.570	2.579	2.551	2.561	125,349	2.5569	0.37%
2018-05-07	0	2.720	2.720	2.740	2.690	2.750	348,000	940,640	2.7030	2.561	2.561	2.579	2.532	2.589	369,674	2.5445	0.74%
2018-05-04	0	2.700	2.700	2.710	2.660	2.740	822,000	2,222,140	2.7033	2.542	2.542	2.551	2.504	2.579	873,194	2.5448	1.89%
2018-05-03	0	2.650	2.650	2.660	2.640	2.640	2,000	5,280	2.6400	2.495	2.495	2.504	2.485	2.485	2,125	2.4852	0.76%
2018-05-02	0	2.630	2.620	2.650	2.630	2.660	472,000	1,250,140	2.6486	2.476	2.466	2.495	2.476	2.504	501,396	2.4933	-1.87%
2018-04-30	0	2.680	2.680	2.720	2.660	2.720	738,000	1,980,560	2.6837	2.523	2.523	2.561	2.504	2.561	783,963	2.5263	0.00%
2018-04-27	0	2.680	2.670	2.720	2.650	2.690	290,000	774,940	2.6722	2.523	2.513	2.561	2.495	2.532	308,061	2.5155	1.90%
2018-04-26	0	2.630	2.630	2.670	2.630	2.670	112,000	296,620	2.6484	2.476	2.476	2.513	2.476	2.513	118,975	2.4931	-1.50%
2018-04-25	0	2.670	2.670	2.680	2.670	2.680	62,000	165,640	2.6716	2.513	2.513	2.523	2.513	2.523	65,861	2.5150	0.00%
2018-04-24	0	2.670	2.660	2.680	2.660	2.680	292,000	780,920	2.6744	2.513	2.504	2.523	2.504	2.523	310,186	2.5176	0.75%
2018-04-23	0	2.650	2.650	2.690	2.650	2.680	240,000	642,660	2.6778	2.495	2.495	2.532	2.495	2.523	254,947	2.5208	-1.12%
2018-04-20	0	2.680	2.680	2.690	2.680	2.700	122,000	327,200	2.6820	2.523	2.523	2.532	2.523	2.542	129,598	2.5247	0.00%
2018-04-19	0	2.680	2.670	2.680	2.640	2.680	367,500	980,740	2.6687	2.523	2.513	2.523	2.485	2.523	390,388	2.5122	1.52%
2018-04-18	0	2.640	2.610	2.670	2.540	2.690	830,000	2,176,240	2.6220	2.485	2.457	2.513	2.391	2.532	881,693	2.4683	-1.49%
2018-04-17	0	2.680	2.680	2.690	2.680	2.730	424,000	1,143,000	2.6958	2.523	2.523	2.532	2.523	2.570	450,407	2.5377	-1.11%
2018-04-16	0	2.710	2.710	2.760	2.680	2.870	846,000	2,334,820	2.7598	2.551	2.551	2.598	2.523	2.702	898,689	2.5980	-7.51%
2018-04-13	0	2.930	2.900	2.930	2.880	3.060	2,008,000	5,892,740	2.9346	2.758	2.730	2.758	2.711	2.881	2,133,059	2.7626	-2.66%
2018-04-12	0	3.010	3.010	3.030	2.880	3.150	10,458,000	31,622,420	3.0238	2.834	2.834	2.852	2.711	2.965	11,109,327	2.8465	12.31%
2018-04-11	0	2.680	2.670	2.680	2.670	2.700	222,000	595,360	2.6818	2.523	2.513	2.523	2.513	2.542	235,826	2.5246	0.00%
2018-04-10	0	2.680	2.680	2.700	2.680	2.680	158,000	423,440	2.6800	2.523	2.523	2.542	2.523	2.523	167,840	2.5229	0.00%
2018-04-09	0	2.680	2.660	2.680	2.660	2.680	748,000	2,002,080	2.6766	2.523	2.504	2.523	2.504	2.523	794,586	2.5197	0.37%
2018-04-06	0	2.670	2.660	2.680	2.660	2.670	60,000	160,140	2.6690	2.513	2.504	2.523	2.504	2.513	63,737	2.5125	0.38%
2018-04-04	0	2.660	2.650	2.730	2.640	2.680	454,000	1,207,900	2.6606	2.504	2.495	2.570	2.485	2.523	482,275	2.5046	-1.48%
2018-04-03	0	2.700	2.660	2.720	2.690	2.700	118,000	317,460	2.6903	2.542	2.504	2.561	2.532	2.542	125,349	2.5326	-1.10%
2018-03-29	0	2.730	2.720	2.730	2.710	2.760	124,000	338,560	2.7303	2.570	2.561	2.570	2.551	2.598	131,723	2.5702	-1.09%
2018-03-28	0	2.760	2.750	2.820	2.700	2.890	330,000	913,840	2.7692	2.598	2.589	2.655	2.542	2.721	350,552	2.6069	-3.83%
2018-03-27	0	2.870	2.840	2.870	2.800	2.880	126,000	361,280	2.8673	2.702	2.673	2.702	2.636	2.711	133,847	2.6992	3.24%
2018-03-26	0	2.780	2.780	2.840	2.750	2.870	148,000	417,020	2.8177	2.617	2.617	2.673	2.589	2.702	157,217	2.6525	-4.14%
2018-03-23	0	2.900	2.880	2.910	2.860	2.980	414,000	1,211,620	2.9266	2.730	2.711	2.739	2.692	2.805	439,784	2.7550	-3.33%
2018-03-22	0	3.000	2.980	3.030	3.000	3.030	636,000	1,917,040	3.0142	2.824	2.805	2.852	2.824	2.852	675,610	2.8375	-0.99%
2018-03-21	0	3.030	2.980	3.030	2.940	3.030	502,100	1,501,360	2.9902	2.852	2.805	2.852	2.768	2.852	533,371	2.8149	0.66%
2018-03-20	0	3.010	3.010	3.040	3.000	3.050	192,000	577,600	3.0083	2.834	2.834	2.862	2.824	2.871	203,958	2.8320	-1.95%
2018-03-19	0	3.070	3.040	3.070	2.960	3.080	1,154,000	3,505,120	3.0374	2.890	2.862	2.890	2.786	2.899	1,225,871	2.8593	1.66%
2018-03-16	0	3.020	3.010	3.040	2.920	3.140	1,254,040	3,763,996	3.0015	2.843	2.834	2.862	2.749	2.956	1,332,142	2.8255	-4.13%
2018-03-15	0	3.150	3.080	3.100	2.990	3.150	2,016,000	6,168,200	3.0596	2.965	2.899	2.918	2.815	2.965	2,141,557	2.8802	5.70%
2018-03-14	0	2.980	2.950	2.980	2.860	3.040	1,132,000	3,321,080	2.9338	2.805	2.777	2.805	2.692	2.862	1,202,501	2.7618	1.71%
2018-03-13	0	2.930	2.920	2.930	2.700	2.940	1,974,000	5,622,940	2.8485	2.758	2.749	2.758	2.542	2.768	2,096,941	2.6815	9.33%
2018-03-12	0	2.680	2.660	2.680	2.620	2.700	232,000	617,640	2.6622	2.523	2.504	2.523	2.466	2.542	246,449	2.5062	1.52%
2018-03-09	0	2.640	2.630	2.640	2.520	2.640	202,000	525,860	2.6033	2.485	2.476	2.485	2.372	2.485	214,581	2.4506	0.76%
2018-03-08	0	2.620	2.620	2.630	2.590	2.630	162,000	423,180	2.6122	2.466	2.466	2.476	2.438	2.476	172,089	2.4591	0.77%
2018-03-07	0	2.600	2.600	2.610	2.570	2.610	178,000	462,840	2.6002	2.448	2.448	2.457	2.419	2.457	189,086	2.4478	1.17%
2018-03-06	0	2.570	2.570	2.600	2.540	2.600	118,000	303,480	2.5719	2.419	2.419	2.448	2.391	2.448	125,349	2.4211	0.00%
2018-03-05	0	2.570	2.510	2.570	2.440	2.580	476,000	1,192,340	2.5049	2.419	2.363	2.419	2.297	2.429	505,645	2.3581	4.90%
2018-03-02	0	2.450	2.450	2.480	2.420	2.450	174,000	423,960	2.4366	2.306	2.306	2.335	2.278	2.306	184,837	2.2937	0.41%
2018-03-01	0	2.440	2.440	2.490	2.400	2.450	64,000	155,440	2.4288	2.297	2.297	2.344	2.259	2.306	67,986	2.2864	-0.41%
2018-02-28	0	2.450	2.450	2.490	2.440	2.500	204,000	504,380	2.4725	2.306	2.306	2.344	2.297	2.353	216,705	2.3275	-2.00%
2018-02-27	0	2.500	2.490	2.500	2.460	2.520	226,000	562,740	2.4900	2.353	2.344	2.353	2.316	2.372	240,075	2.3440	1.63%
2018-02-26	0	2.460	2.460	2.490	2.450	2.500	1,566,001	3,869,202	2.4708	2.316	2.316	2.344	2.306	2.353	1,663,532	2.3259	-2.38%
2018-02-23	0	2.520	2.480	2.530	2.490	2.600	2,236,000	5,662,960	2.5326	2.372	2.335	2.382	2.344	2.448	2,375,259	2.3841	-4.18%
2018-02-22	0	2.630	2.600	2.630	2.570	2.640	614,000	1,597,560	2.6019	2.476	2.448	2.476	2.419	2.485	652,240	2.4493	-1.87%
2018-02-21	0	2.680	2.630	2.690	2.600	2.690	494,000	1,299,460	2.6305	2.523	2.476	2.532	2.448	2.532	524,766	2.4763	1.90%
2018-02-20	0	2.630	2.630	2.650	2.620	2.740	798,000	2,117,020	2.6529	2.476	2.476	2.495	2.466	2.579	847,700	2.4974	-2.59%
2018-02-15	0	2.700	2.670	2.700	2.680	2.700	552,000	1,490,020	2.6993	2.542	2.513	2.542	2.523	2.542	586,379	2.5411	0.75%
2018-02-14	0	2.680	2.650	2.680	2.650	2.690	90,000	241,020	2.6780	2.523	2.495	2.523	2.495	2.532	95,605	2.5210	1.13%
2018-02-13	0	2.650	2.640	2.680	2.640	2.680	72,000	192,200	2.6694	2.495	2.485	2.523	2.485	2.523	76,484	2.5129	0.00%
2018-02-12	0	2.650	2.620	2.660	2.600	2.680	170,000	447,140	2.6302	2.495	2.466	2.504	2.448	2.523	180,588	2.4760	1.53%
2018-02-09	0	2.610	2.610	2.640	2.520	2.720	3,536,000	9,471,200	2.6785	2.457	2.457	2.485	2.372	2.561	3,756,223	2.5215	-3.33%
2018-02-08	0	2.700	2.700	2.740	2.700	2.780	168,000	457,200	2.7214	2.542	2.542	2.579	2.542	2.617	178,463	2.5619	-0.74%
2018-02-07	0	2.720	2.700	2.730	2.700	2.730	260,000	703,480	2.7057	2.561	2.542	2.570	2.542	2.570	276,193	2.5471	0.74%
2018-02-06	0	2.700	2.690	2.700	2.610	2.790	4,558,000	12,294,780	2.6974	2.542	2.532	2.542	2.457	2.626	4,841,873	2.5393	-4.93%
2018-02-05	0	2.840	2.800	2.840	2.700	2.850	528,000	1,453,180	2.7522	2.673	2.636	2.673	2.542	2.683	560,884	2.5909	5.19%
2018-02-02	0	2.700	2.700	2.740	2.700	2.780	180,000	491,540	2.7308	2.542	2.542	2.579	2.542	2.617	191,210	2.5707	-0.37%
2018-02-01	0	2.710	2.710	2.740	2.690	2.750	284,000	771,240	2.7156	2.551	2.551	2.579	2.532	2.589	301,688	2.5564	1.12%
2018-01-31	0	2.680	2.650	2.680	2.650	2.700	248,000	659,320	2.6585	2.523	2.495	2.523	2.495	2.542	263,446	2.5027	1.13%
2018-01-30	0	2.650	2.650	2.670	2.600	2.710	272,000	725,360	2.6668	2.495	2.495	2.513	2.448	2.551	288,940	2.5104	-2.21%
2018-01-29	0	2.710	2.700	2.720	2.640	2.720	1,138,000	3,049,120	2.6794	2.551	2.542	2.561	2.485	2.561	1,208,875	2.5223	1.88%
2018-01-26	0	2.660	2.650	2.680	2.640	2.720	380,000	1,011,680	2.6623	2.504	2.495	2.523	2.485	2.561	403,666	2.5062	-1.48%
2018-01-25	0	2.700	2.690	2.700	2.630	2.700	160,000	428,360	2.6773	2.542	2.532	2.542	2.476	2.542	169,965	2.5203	1.12%
2018-01-24	0	2.670	2.660	2.700	2.660	2.710	294,000	788,320	2.6814	2.513	2.504	2.542	2.504	2.551	312,310	2.5242	-2.91%
2018-01-23	0	2.750	2.720	2.740	2.620	2.750	270,000	729,260	2.7010	2.589	2.561	2.579	2.466	2.589	286,816	2.5426	3.00%
2018-01-22	0	2.670	2.670	2.690	2.650	2.670	66,000	175,520	2.6594	2.513	2.513	2.532	2.495	2.513	70,110	2.5035	0.38%
2018-01-19	0	2.660	2.650	2.680	2.610	2.670	140,000	370,980	2.6499	2.504	2.495	2.523	2.457	2.513	148,719	2.4945	0.00%
2018-01-18	0	2.660	2.660	2.680	2.580	2.670	198,000	522,120	2.6370	2.504	2.504	2.523	2.429	2.513	210,331	2.4824	1.53%
2018-01-17	0	2.620	2.590	2.620	2.590	2.630	380,000	994,020	2.6158	2.466	2.438	2.466	2.438	2.476	403,666	2.4625	-0.76%
2018-01-16	0	2.640	2.630	2.650	2.580	2.690	386,000	1,016,620	2.6337	2.485	2.476	2.495	2.429	2.532	410,040	2.4793	1.54%
2018-01-15	0	2.600	2.600	2.630	2.600	2.750	492,000	1,320,500	2.6839	2.448	2.448	2.476	2.448	2.589	522,642	2.5266	-5.45%
2018-01-12	0	2.750	2.750	2.770	2.720	2.770	82,000	225,680	2.7522	2.589	2.589	2.608	2.561	2.608	87,107	2.5908	0.36%
2018-01-11	0	2.740	2.730	2.760	2.690	2.800	700,000	1,923,600	2.7480	2.579	2.570	2.598	2.532	2.636	743,596	2.5869	-3.52%
2018-01-10	0	2.840	2.820	2.840	2.810	2.850	324,000	916,840	2.8298	2.673	2.655	2.673	2.645	2.683	344,179	2.6638	1.07%
2018-01-09	0	2.810	2.810	2.820	2.790	2.850	300,000	845,420	2.8181	2.645	2.645	2.655	2.626	2.683	318,684	2.6528	-1.06%
2018-01-08	0	2.840	2.840	2.870	2.840	2.940	262,000	756,680	2.8881	2.673	2.673	2.702	2.673	2.768	278,317	2.7188	-2.74%
2018-01-05	0	2.920	2.900	2.920	2.740	2.950	520,000	1,502,800	2.8900	2.749	2.730	2.749	2.579	2.777	552,386	2.7206	2.82%
2018-01-04	0	2.840	2.810	2.840	2.750	2.840	478,000	1,337,240	2.7976	2.673	2.645	2.673	2.589	2.673	507,770	2.6336	-0.35%
2018-01-03	0	2.850	2.840	2.860	2.840	2.910	222,000	640,760	2.8863	2.683	2.673	2.692	2.673	2.739	235,826	2.7171	-2.06%
2018-01-02	0	2.910	2.900	2.910	2.870	2.960	286,000	833,180	2.9132	2.739	2.730	2.739	2.702	2.786	303,812	2.7424	0.00%
2017-12-29	0	2.910	2.900	2.910	2.800	2.910	284,000	816,880	2.8763	2.739	2.730	2.739	2.636	2.739	301,688	2.7077	0.69%
2017-12-28	0	2.890	2.890	2.910	2.800	2.920	304,000	866,000	2.8487	2.721	2.721	2.739	2.636	2.749	322,933	2.6817	-0.69%
2017-12-27	0	2.910	2.900	2.920	2.900	3.040	504,000	1,484,920	2.9463	2.739	2.730	2.749	2.730	2.862	535,389	2.7735	-1.69%
2017-12-22	0	2.960	2.940	2.960	2.810	2.960	1,184,000	3,450,200	2.9140	2.786	2.768	2.786	2.645	2.786	1,257,740	2.7432	5.34%
2017-12-21	0	2.810	2.760	2.810	2.730	2.810	994,036	2,762,480	2.7791	2.645	2.598	2.645	2.570	2.645	1,055,945	2.6161	1.08%
2017-12-20	0	2.780	2.770	2.780	2.640	2.780	858,000	2,326,220	2.7112	2.617	2.608	2.617	2.485	2.617	911,436	2.5523	3.73%
2017-12-19	0	2.680	2.660	2.690	2.650	2.710	322,000	862,480	2.6785	2.523	2.504	2.532	2.495	2.551	342,054	2.5215	1.13%
2017-12-18	0	2.650	2.620	2.650	2.400	2.650	874,000	2,242,900	2.5662	2.495	2.466	2.495	2.259	2.495	928,433	2.4158	3.92%
2017-12-15	0	2.550	2.520	2.570	2.460	2.640	1,032,000	2,609,700	2.5288	2.400	2.372	2.419	2.316	2.485	1,096,273	2.3805	-4.85%
2017-12-14	0	2.680	2.620	2.680	2.570	2.780	1,226,000	3,244,740	2.6466	2.523	2.466	2.523	2.419	2.617	1,302,356	2.4914	-4.29%
2017-12-13	0	2.800	2.770	2.800	2.770	2.810	442,000	1,232,960	2.7895	2.636	2.608	2.636	2.608	2.645	469,528	2.6260	0.72%
2017-12-12	0	2.780	2.750	2.780	2.750	2.800	410,000	1,139,500	2.7793	2.617	2.589	2.617	2.589	2.636	435,535	2.6163	-0.71%
2017-12-11	0	2.800	2.780	2.800	2.740	2.850	1,044,000	2,929,300	2.8058	2.636	2.617	2.636	2.579	2.683	1,109,021	2.6413	2.19%
2017-12-08	0	2.770	2.750	2.760	2.670	2.780	1,688,000	4,577,440	2.7118	2.579	2.561	2.570	2.486	2.589	1,812,762	2.5251	2.97%
2017-12-07	0	2.690	2.690	2.700	2.680	2.800	2,144,000	5,860,240	2.7333	2.505	2.505	2.514	2.496	2.607	2,302,465	2.5452	0.75%
2017-12-06	0	2.670	2.660	2.670	2.630	2.850	3,130,000	8,560,100	2.7349	2.486	2.477	2.486	2.449	2.654	3,361,342	2.5466	-0.37%
2017-12-05	0	2.680	2.670	2.680	2.670	2.810	3,324,000	9,035,760	2.7183	2.496	2.486	2.496	2.486	2.617	3,569,680	2.5313	-3.25%
2017-12-04	0	2.770	2.750	2.760	2.500	2.830	36,227,000	88,940,670	2.4551	2.579	2.561	2.570	2.328	2.635	38,904,576	2.2861	10.80%
2017-12-01	0	2.500	2.500	2.530	2.500	2.780	4,932,000	13,054,460	2.6469	2.328	2.328	2.356	2.328	2.589	5,296,529	2.4647	-4.58%
2017-11-30	0	2.620	2.620	2.640	2.230	2.630	11,931,000	29,467,730	2.4698	2.440	2.440	2.458	2.077	2.449	12,812,833	2.2999	17.49%
2017-11-29	0	2.230	2.220	2.250	1.980	2.330	6,313,000	13,594,430	2.1534	2.077	2.067	2.095	1.844	2.170	6,779,601	2.0052	2.29%
2017-11-28	0	2.180	2.170	2.180	2.090	2.180	1,992,000	4,270,040	2.1436	2.030	2.021	2.030	1.946	2.030	2,139,231	1.9961	4.31%
2017-11-27	0	2.090	2.080	2.090	2.070	2.100	268,000	557,120	2.0788	1.946	1.937	1.946	1.928	1.955	287,808	1.9357	0.00%
2017-11-24	0	2.090	2.070	2.100	2.030	2.090	372,000	766,160	2.0596	1.946	1.928	1.955	1.890	1.946	399,495	1.9178	2.96%
2017-11-23	0	2.030	2.030	2.040	2.020	2.080	452,000	930,140	2.0578	1.890	1.890	1.900	1.881	1.937	485,408	1.9162	0.00%
2017-11-22	0	2.030	2.030	2.040	1.990	2.060	436,000	877,320	2.0122	1.890	1.890	1.900	1.853	1.918	468,225	1.8737	1.50%
2017-11-21	0	2.000	1.990	2.000	1.980	2.080	736,000	1,483,260	2.0153	1.862	1.853	1.862	1.844	1.937	790,399	1.8766	-4.76%
2017-11-20	0	2.100	2.070	2.100	2.060	2.100	282,000	587,600	2.0837	1.955	1.928	1.955	1.918	1.955	302,843	1.9403	0.48%
2017-11-17	0	2.090	2.080	2.090	2.070	2.130	822,000	1,726,120	2.0999	1.946	1.937	1.946	1.928	1.983	882,755	1.9554	-0.48%
2017-11-16	0	2.100	2.100	2.120	2.090	2.140	486,000	1,027,760	2.1147	1.955	1.955	1.974	1.946	1.993	521,921	1.9692	0.00%
2017-11-15	0	2.100	2.100	2.120	2.100	2.150	780,000	1,652,820	2.1190	1.955	1.955	1.974	1.955	2.002	837,651	1.9732	-0.94%
2017-11-14	0	2.120	2.120	2.140	2.110	2.150	472,000	1,006,500	2.1324	1.974	1.974	1.993	1.965	2.002	506,886	1.9857	-0.47%
2017-11-13	0	2.130	2.120	2.130	2.100	2.180	726,000	1,555,020	2.1419	1.983	1.974	1.983	1.955	2.030	779,659	1.9945	0.47%
2017-11-10	0	2.120	2.110	2.130	2.110	2.150	494,000	1,048,680	2.1228	1.974	1.965	1.983	1.965	2.002	530,512	1.9767	-1.40%
2017-11-09	0	2.150	2.150	2.160	2.120	2.190	532,000	1,141,160	2.1450	2.002	2.002	2.011	1.974	2.039	571,321	1.9974	0.00%
2017-11-08	0	2.150	2.140	2.150	2.140	2.190	746,000	1,613,140	2.1624	2.002	1.993	2.002	1.993	2.039	801,138	2.0136	-0.92%
2017-11-07	0	2.170	2.170	2.180	2.140	2.190	640,000	1,389,360	2.1709	2.021	2.021	2.030	1.993	2.039	687,303	2.0215	-0.46%
2017-11-06	0	2.180	2.170	2.180	2.150	2.190	712,000	1,544,520	2.1693	2.030	2.021	2.030	2.002	2.039	764,625	2.0200	1.40%
2017-11-03	0	2.150	2.140	2.150	2.100	2.210	1,518,000	3,260,940	2.1482	2.002	1.993	2.002	1.955	2.058	1,630,197	2.0003	-0.46%
2017-11-02	0	2.160	2.160	2.180	2.150	2.200	204,000	442,060	2.1670	2.011	2.011	2.030	2.002	2.049	219,078	2.0178	-1.37%
2017-11-01	0	2.190	2.170	2.190	2.150	2.240	1,640,000	3,588,980	2.1884	2.039	2.021	2.039	2.002	2.086	1,761,214	2.0378	2.34%
2017-10-31	0	2.140	2.130	2.150	2.090	2.160	644,000	1,365,960	2.1211	1.993	1.983	2.002	1.946	2.011	691,599	1.9751	1.42%
2017-10-30	0	2.110	2.110	2.120	2.060	2.180	1,596,000	3,364,620	2.1082	1.965	1.965	1.974	1.918	2.030	1,713,962	1.9631	-1.86%
2017-10-27	0	2.150	2.150	2.160	2.150	2.300	4,240,000	9,439,260	2.2262	2.002	2.002	2.011	2.002	2.142	4,553,383	2.0730	0.94%
2017-10-26	0	2.130	2.120	2.140	2.000	2.150	3,156,000	6,654,900	2.1087	1.983	1.974	1.993	1.862	2.002	3,389,263	1.9635	6.50%
2017-10-25	0	2.000	1.990	2.020	1.930	2.010	784,000	1,553,920	1.9820	1.862	1.853	1.881	1.797	1.872	841,946	1.8456	3.63%
2017-10-24	0	1.930	1.920	1.930	1.900	1.930	204,000	390,660	1.9150	1.797	1.788	1.797	1.769	1.797	219,078	1.7832	0.52%
2017-10-23	0	1.920	1.920	1.930	1.900	1.930	382,000	735,180	1.9246	1.788	1.788	1.797	1.769	1.797	410,234	1.7921	-1.03%
2017-10-20	0	1.940	1.900	1.940	1.900	1.950	284,000	546,720	1.9251	1.806	1.769	1.806	1.769	1.816	304,991	1.7926	1.57%
2017-10-19	0	1.910	1.880	1.920	1.880	1.970	588,000	1,134,360	1.9292	1.779	1.751	1.788	1.751	1.834	631,460	1.7964	-1.04%
2017-10-18	0	1.930	1.890	1.930	1.880	1.940	408,000	772,460	1.8933	1.797	1.760	1.797	1.751	1.806	438,156	1.7630	2.12%
2017-10-17	0	1.890	1.880	1.890	1.880	1.900	100,000	188,760	1.8876	1.760	1.751	1.760	1.751	1.769	107,391	1.7577	0.53%
2017-10-16	0	1.880	1.880	1.900	1.870	1.920	232,000	437,840	1.8872	1.751	1.751	1.769	1.741	1.788	249,147	1.7574	0.00%
2017-10-13	0	1.880	1.870	1.890	1.870	1.880	178,000	333,220	1.8720	1.751	1.741	1.760	1.741	1.751	191,156	1.7432	0.53%
2017-10-12	0	1.870	1.860	1.870	1.850	1.880	82,000	152,660	1.8617	1.741	1.732	1.741	1.723	1.751	88,061	1.7336	0.54%
2017-10-11	0	1.860	1.860	1.880	1.860	1.890	378,000	707,980	1.8730	1.732	1.732	1.751	1.732	1.760	405,938	1.7441	-1.06%
2017-10-10	0	1.880	1.890	1.900	1.850	1.900	698,000	1,303,620	1.8677	1.751	1.760	1.769	1.723	1.769	749,590	1.7391	-0.53%
2017-10-09	0	1.890	1.880	1.890	1.880	1.890	230,000	433,440	1.8845	1.760	1.751	1.760	1.751	1.760	247,000	1.7548	0.53%
2017-10-06	0	1.880	1.880	1.900	1.870	1.920	572,000	1,076,880	1.8827	1.751	1.751	1.769	1.741	1.788	614,277	1.7531	-1.57%
2017-10-04	0	1.910	1.900	1.910	1.890	1.920	382,000	727,060	1.9033	1.779	1.769	1.779	1.760	1.788	410,234	1.7723	0.00%
2017-10-03	0	1.910	1.900	1.910	1.890	1.920	256,000	487,080	1.9027	1.779	1.769	1.779	1.760	1.788	274,921	1.7717	0.00%
2017-09-29	0	1.910	1.900	1.910	1.900	1.930	284,000	541,700	1.9074	1.779	1.769	1.779	1.769	1.797	304,991	1.7761	0.53%
2017-09-28	0	1.900	1.880	1.900	1.890	1.980	1,098,000	2,117,780	1.9288	1.769	1.751	1.769	1.760	1.844	1,179,154	1.7960	-2.06%
2017-09-27	0	1.940	1.940	1.950	1.900	1.940	204,000	392,940	1.9262	1.806	1.806	1.816	1.769	1.806	219,078	1.7936	1.57%
2017-09-26	0	1.910	1.900	1.930	1.900	1.980	678,000	1,304,720	1.9244	1.779	1.769	1.797	1.769	1.844	728,112	1.7919	-2.55%
2017-09-25	0	1.960	1.940	1.960	1.930	2.050	1,170,000	2,323,520	1.9859	1.825	1.806	1.825	1.797	1.909	1,256,476	1.8492	1.55%
2017-09-22	0	1.930	1.920	1.940	1.910	1.970	510,000	986,740	1.9348	1.797	1.788	1.806	1.779	1.834	547,695	1.8016	-2.03%
2017-09-21	0	1.970	1.940	1.970	1.930	1.970	58,000	113,200	1.9517	1.834	1.806	1.834	1.797	1.834	62,287	1.8174	1.03%
2017-09-20	0	1.950	1.940	1.960	1.890	1.960	850,000	1,633,100	1.9213	1.816	1.806	1.825	1.760	1.825	912,824	1.7891	0.00%
2017-09-19	0	1.950	1.950	1.980	1.950	1.970	186,000	365,260	1.9638	1.816	1.816	1.844	1.816	1.834	199,747	1.8286	-1.02%
2017-09-18	0	1.970	1.950	1.970	1.940	2.000	872,000	1,706,420	1.9569	1.834	1.816	1.834	1.806	1.862	936,450	1.8222	0.51%
2017-09-15	0	1.960	1.960	1.980	1.950	2.010	462,000	913,280	1.9768	1.825	1.825	1.844	1.816	1.872	496,147	1.8407	-2.49%
2017-09-14	0	2.010	2.000	2.010	1.980	2.030	1,338,000	2,669,120	1.9949	1.872	1.862	1.872	1.844	1.890	1,436,893	1.8576	-0.99%
2017-09-13	0	2.030	2.030	2.040	2.030	2.070	396,000	809,660	2.0446	1.890	1.890	1.900	1.890	1.928	425,269	1.9039	-1.46%
2017-09-12	0	2.060	2.060	2.080	2.040	2.080	432,000	889,820	2.0598	1.918	1.918	1.937	1.900	1.937	463,930	1.9180	-1.44%
2017-09-11	0	2.090	2.070	2.090	2.040	2.090	416,000	859,920	2.0671	1.946	1.928	1.946	1.900	1.946	446,747	1.9248	1.46%
2017-09-08	0	2.060	2.040	2.070	2.030	2.100	896,000	1,843,020	2.0569	1.918	1.900	1.928	1.890	1.955	962,224	1.9154	0.00%
2017-09-07	0	2.060	2.050	2.060	2.030	2.100	1,096,000	2,263,640	2.0654	1.918	1.909	1.918	1.890	1.955	1,177,007	1.9232	-1.90%
2017-09-06	0	2.100	2.100	2.110	2.060	2.140	1,936,000	4,035,640	2.0845	1.955	1.955	1.965	1.918	1.993	2,079,092	1.9411	-1.87%
2017-09-05	0	2.140	2.140	2.150	2.030	2.230	9,046,000	19,460,500	2.1513	1.993	1.993	2.002	1.890	2.077	9,714,600	2.0032	5.94%
2017-09-04	0	2.020	2.000	2.030	1.990	2.050	1,138,000	2,308,740	2.0288	1.881	1.862	1.890	1.853	1.909	1,222,111	1.8891	1.51%
2017-09-01	0	2.040	2.020	2.050	1.960	2.040	1,340,000	2,691,760	2.0088	1.853	1.835	1.862	1.780	1.853	1,475,198	1.8247	4.62%
2017-08-31	0	1.950	1.950	1.970	1.940	1.970	264,000	516,300	1.9557	1.771	1.771	1.789	1.762	1.789	290,636	1.7764	-1.02%
2017-08-30	0	1.970	1.970	1.980	1.960	1.980	284,000	559,040	1.9685	1.789	1.789	1.799	1.780	1.799	312,654	1.7880	1.03%
2017-08-29	0	1.950	1.950	1.970	1.950	2.000	202,000	398,720	1.9739	1.771	1.771	1.789	1.771	1.817	222,381	1.7930	-1.02%
2017-08-28	0	1.970	1.960	2.010	1.930	2.070	442,000	879,680	1.9902	1.789	1.780	1.826	1.753	1.880	486,595	1.8078	-1.01%
2017-08-25	0	1.990	1.990	2.020	1.990	2.000	318,000	634,180	1.9943	1.808	1.808	1.835	1.808	1.817	350,084	1.8115	-1.00%
2017-08-24	0	2.010	2.000	2.020	2.010	2.070	184,000	375,560	2.0411	1.826	1.817	1.835	1.826	1.880	202,564	1.8540	-0.99%
2017-08-22	0	2.030	2.020	2.030	2.020	2.080	216,000	441,800	2.0454	1.844	1.835	1.844	1.835	1.889	237,793	1.8579	0.00%
2017-08-21	0	2.030	2.020	2.030	2.020	2.130	1,492,000	3,097,240	2.0759	1.844	1.835	1.844	1.835	1.935	1,642,533	1.8856	-2.40%
2017-08-18	0	2.080	2.080	2.090	1.970	2.130	3,518,000	7,304,500	2.0763	1.889	1.889	1.898	1.789	1.935	3,872,944	1.8860	2.97%
2017-08-17	0	2.020	2.010	2.030	1.950	2.050	1,124,000	2,241,580	1.9943	1.835	1.826	1.844	1.771	1.862	1,237,405	1.8115	-1.46%
2017-08-16	0	2.050	2.050	2.060	1.820	2.090	7,440,000	14,884,220	2.0006	1.862	1.862	1.871	1.653	1.898	8,190,650	1.8172	12.02%
2017-08-15	0	1.830	1.830	1.850	1.830	1.880	192,000	353,040	1.8388	1.662	1.662	1.680	1.662	1.708	211,372	1.6702	-2.66%
2017-08-14	0	1.880	1.870	1.890	1.830	1.910	206,000	387,180	1.8795	1.708	1.699	1.717	1.662	1.735	226,784	1.7073	2.73%
2017-08-11	0	1.830	1.830	1.840	1.830	1.880	660,000	1,219,360	1.8475	1.662	1.662	1.671	1.662	1.708	726,590	1.6782	-3.68%
2017-08-10	0	1.900	1.880	1.900	1.870	1.920	506,000	952,120	1.8817	1.726	1.708	1.726	1.699	1.744	557,052	1.7092	-1.04%
2017-08-09	0	1.920	1.920	1.940	1.910	1.940	222,000	426,760	1.9223	1.744	1.744	1.762	1.735	1.762	244,398	1.7462	-1.03%
2017-08-08	0	1.940	1.930	1.940	1.920	1.970	360,000	697,540	1.9376	1.762	1.753	1.762	1.744	1.789	396,322	1.7600	-1.52%
2017-08-07	0	1.970	1.960	1.980	1.940	1.980	374,000	733,400	1.9610	1.789	1.780	1.799	1.762	1.799	411,734	1.7812	0.51%
2017-08-04	0	1.960	1.960	1.990	1.960	2.000	124,000	245,640	1.9810	1.780	1.780	1.808	1.780	1.817	136,511	1.7994	-1.01%
2017-08-03	0	1.980	1.980	2.000	1.980	2.020	608,000	1,211,980	1.9934	1.799	1.799	1.817	1.799	1.835	669,343	1.8107	-1.00%
2017-08-02	0	2.000	2.000	2.010	2.000	2.050	334,000	674,080	2.0182	1.817	1.817	1.826	1.817	1.862	367,699	1.8332	-2.91%
2017-08-01	0	2.060	2.040	2.060	2.040	2.080	236,000	484,200	2.0517	1.871	1.853	1.871	1.853	1.889	259,811	1.8637	-0.96%
2017-07-31	0	2.080	2.070	2.110	1.960	2.150	3,938,000	8,150,240	2.0696	1.889	1.880	1.917	1.780	1.953	4,335,320	1.8800	0.00%
2017-07-28	0	2.080	2.050	2.090	2.030	2.080	322,000	664,080	2.0624	1.889	1.862	1.898	1.844	1.889	354,488	1.8734	0.48%
2017-07-27	0	2.070	2.070	2.080	2.060	2.150	602,000	1,252,560	2.0807	1.880	1.880	1.889	1.871	1.953	662,738	1.8900	-3.72%
2017-07-26	0	2.150	2.110	2.150	2.100	2.190	372,000	790,600	2.1253	1.953	1.917	1.953	1.908	1.989	409,532	1.9305	-1.83%
2017-07-25	0	2.190	2.160	2.190	2.150	2.210	446,000	968,600	2.1717	1.989	1.962	1.989	1.953	2.007	490,999	1.9727	0.00%
2017-07-24	0	2.190	2.170	2.190	2.170	2.250	360,000	790,840	2.1968	1.989	1.971	1.989	1.971	2.044	396,322	1.9954	-0.90%
2017-07-21	0	2.210	2.200	2.210	2.130	2.270	4,370,000	9,618,700	2.2011	2.007	1.998	2.007	1.935	2.062	4,810,906	1.9994	2.79%
2017-07-20	0	2.150	2.150	2.160	2.000	2.180	4,716,000	9,926,940	2.1049	1.953	1.953	1.962	1.817	1.980	5,191,815	1.9120	5.39%
2017-07-19	0	2.040	2.040	2.050	1.850	2.220	8,952,000	18,083,640	2.0201	1.853	1.853	1.862	1.680	2.017	9,855,201	1.8349	-7.69%
2017-07-18	0	2.210	2.180	2.210	2.180	2.240	1,062,000	2,338,980	2.2024	2.007	1.980	2.007	1.980	2.035	1,169,149	2.0006	-1.34%
2017-07-17	0	2.240	2.230	2.240	2.190	2.280	942,000	2,103,240	2.2327	2.035	2.026	2.035	1.989	2.071	1,037,042	2.0281	-1.75%
2017-07-14	0	2.280	2.260	2.280	2.250	2.290	740,000	1,674,580	2.2629	2.071	2.053	2.071	2.044	2.080	814,661	2.0556	-0.87%
2017-07-13	0	2.300	2.280	2.300	2.270	2.410	4,880,000	11,367,560	2.3294	2.089	2.071	2.089	2.062	2.189	5,372,362	2.1159	0.00%
2017-07-12	0	2.300	2.300	2.310	2.120	2.350	5,916,000	13,178,880	2.2277	2.089	2.089	2.098	1.926	2.135	6,512,887	2.0235	5.02%
2017-07-11	0	2.190	2.180	2.200	2.170	2.250	900,000	1,983,500	2.2039	1.989	1.980	1.998	1.971	2.044	990,804	2.0019	-1.79%
2017-07-10	0	2.230	2.210	2.230	2.190	2.300	1,224,000	2,738,200	2.2371	2.026	2.007	2.026	1.989	2.089	1,347,494	2.0321	0.45%
2017-07-07	0	2.220	2.190	2.220	2.180	2.230	1,112,000	2,455,000	2.2077	2.017	1.989	2.017	1.980	2.026	1,224,194	2.0054	0.00%
2017-07-06	0	2.220	2.200	2.220	2.180	2.240	1,236,000	2,734,660	2.2125	2.017	1.998	2.017	1.980	2.035	1,360,705	2.0097	-0.89%
2017-07-05	0	2.240	2.230	2.240	2.220	2.250	1,182,000	2,648,500	2.2407	2.035	2.026	2.035	2.017	2.044	1,301,256	2.0353	-0.44%
2017-07-04	0	2.250	2.240	2.250	2.120	2.300	4,942,000	10,876,700	2.2009	2.044	2.035	2.044	1.926	2.089	5,440,617	1.9992	-2.17%
2017-07-03	0	2.300	2.290	2.300	2.230	2.350	4,334,000	9,907,460	2.2860	2.089	2.080	2.089	2.026	2.135	4,771,274	2.0765	0.00%
2017-06-30	0	2.300	2.290	2.300	2.140	2.360	7,988,000	18,242,320	2.2837	2.089	2.080	2.089	1.944	2.144	8,793,939	2.0744	3.14%
2017-06-29	0	2.230	2.210	2.220	2.030	2.270	13,212,000	28,354,040	2.1461	2.026	2.007	2.017	1.844	2.062	14,545,008	1.9494	14.36%
2017-06-28	0	1.950	1.960	1.970	1.920	2.000	1,446,000	2,831,840	1.9584	1.771	1.780	1.789	1.744	1.817	1,591,892	1.7789	-2.50%
2017-06-27	0	2.000	1.990	2.000	1.940	2.050	2,082,000	4,127,180	1.9823	1.817	1.808	1.817	1.762	1.862	2,292,061	1.8006	-2.44%
2017-06-26	0	2.050	2.040	2.050	1.960	2.100	5,270,000	10,710,760	2.0324	1.862	1.853	1.862	1.780	1.908	5,801,710	1.8461	0.99%
2017-06-23	0	2.030	2.010	2.040	1.950	2.050	1,674,000	3,347,220	1.9995	1.844	1.826	1.853	1.771	1.862	1,842,896	1.8163	3.57%
2017-06-22	0	1.960	1.960	1.970	1.940	1.970	340,000	666,260	1.9596	1.780	1.780	1.789	1.762	1.789	374,304	1.7800	1.03%
2017-06-21	0	1.940	1.930	1.940	1.900	1.940	352,000	680,040	1.9319	1.762	1.753	1.762	1.726	1.762	387,515	1.7549	0.00%
2017-06-20	0	1.940	1.930	1.940	1.860	2.040	5,060,000	9,871,300	1.9508	1.762	1.753	1.762	1.690	1.853	5,570,522	1.7721	0.52%
2017-06-19	0	1.930	1.920	1.940	1.830	1.950	1,378,000	2,646,100	1.9202	1.753	1.744	1.762	1.662	1.771	1,517,032	1.7443	4.32%
2017-06-16	0	1.850	1.830	1.850	1.830	1.850	66,000	121,040	1.8339	1.680	1.662	1.680	1.662	1.680	72,659	1.6659	0.00%
2017-06-15	0	1.850	1.840	1.850	1.830	1.870	140,000	257,920	1.8423	1.680	1.671	1.680	1.662	1.699	154,125	1.6734	0.54%
2017-06-14	0	1.840	1.830	1.850	1.830	1.850	118,000	217,520	1.8434	1.671	1.662	1.680	1.662	1.680	129,905	1.6744	-0.54%
2017-06-13	0	1.850	1.840	1.860	1.810	1.850	166,000	303,700	1.8295	1.680	1.671	1.690	1.644	1.680	182,748	1.6618	0.54%
2017-06-12	0	1.840	1.810	1.840	1.790	1.880	1,066,000	1,963,540	1.8420	1.671	1.644	1.671	1.626	1.708	1,173,553	1.6732	-1.60%
2017-06-09	0	1.870	1.850	1.870	1.840	1.940	2,874,000	5,426,900	1.8883	1.699	1.680	1.699	1.671	1.762	3,163,969	1.7152	0.00%
2017-06-08	0	1.870	1.870	1.880	1.860	1.960	2,288,000	4,353,780	1.9029	1.699	1.699	1.708	1.690	1.780	2,518,845	1.7285	-1.06%
2017-06-07	0	1.890	1.890	1.900	1.860	1.900	418,000	786,940	1.8826	1.717	1.717	1.726	1.690	1.726	460,174	1.7101	0.00%
2017-06-06	0	1.890	1.890	1.900	1.880	1.920	894,000	1,694,660	1.8956	1.717	1.717	1.726	1.708	1.744	984,199	1.7219	1.07%
2017-06-05	0	1.870	1.850	1.870	1.790	1.950	3,882,000	7,261,080	1.8704	1.699	1.680	1.699	1.626	1.771	4,273,670	1.6990	4.47%
2017-06-02	0	1.790	1.780	1.790	1.760	1.790	296,000	525,080	1.7739	1.626	1.617	1.626	1.599	1.626	325,865	1.6113	0.56%
2017-06-01	0	1.780	1.770	1.800	1.750	1.800	982,000	1,759,320	1.7916	1.617	1.608	1.635	1.590	1.635	1,081,078	1.6274	-1.11%
2017-05-31	0	1.800	1.790	1.800	1.750	1.830	2,052,000	3,666,720	1.7869	1.635	1.626	1.635	1.590	1.662	2,259,034	1.6231	2.86%
2017-05-29	0	1.750	1.740	1.760	1.730	1.760	878,000	1,532,280	1.7452	1.590	1.581	1.599	1.571	1.599	966,585	1.5853	0.00%
2017-05-26	0	1.750	1.750	1.760	1.720	1.760	834,000	1,453,440	1.7427	1.590	1.590	1.599	1.562	1.599	918,145	1.5830	0.00%
2017-05-25	0	1.750	1.740	1.760	1.720	1.770	1,396,000	2,439,380	1.7474	1.590	1.581	1.599	1.562	1.608	1,536,848	1.5873	2.34%
2017-05-24	0	1.710	1.700	1.720	1.670	1.710	616,000	1,048,220	1.7017	1.553	1.544	1.562	1.517	1.553	678,151	1.5457	0.59%
2017-05-23	0	1.700	1.690	1.710	1.690	1.700	408,000	693,520	1.6998	1.544	1.535	1.553	1.535	1.544	449,165	1.5440	0.00%
2017-05-22	0	1.700	1.690	1.710	1.640	1.700	710,000	1,193,240	1.6806	1.544	1.535	1.553	1.490	1.544	781,635	1.5266	3.03%
2017-05-19	0	1.650	1.640	1.660	1.650	1.670	1,808,000	2,996,420	1.6573	1.499	1.490	1.508	1.499	1.517	1,990,416	1.5054	-1.20%
2017-05-18	0	1.670	1.670	1.690	1.670	1.700	406,000	685,280	1.6879	1.517	1.517	1.535	1.517	1.544	446,963	1.5332	-1.76%
2017-05-17	0	1.700	1.690	1.700	1.700	1.740	398,000	680,340	1.7094	1.544	1.535	1.544	1.544	1.581	438,156	1.5527	-1.16%
2017-05-16	0	1.720	1.700	1.720	1.700	1.770	1,064,000	1,835,580	1.7252	1.562	1.544	1.562	1.544	1.608	1,171,351	1.5671	-1.15%
2017-05-15	0	1.740	1.700	1.740	1.680	1.740	814,000	1,384,920	1.7014	1.581	1.544	1.581	1.526	1.581	896,128	1.5454	0.00%
2017-05-12	0	1.740	1.720	1.740	1.700	1.750	144,000	248,520	1.7258	1.581	1.562	1.581	1.544	1.590	158,529	1.5677	0.00%
2017-05-11	0	1.740	1.720	1.740	1.710	1.750	314,000	542,780	1.7286	1.581	1.562	1.581	1.553	1.590	345,681	1.5702	0.00%
2017-05-10	0	1.740	1.720	1.740	1.720	1.780	1,082,000	1,886,400	1.7434	1.581	1.562	1.581	1.562	1.617	1,191,167	1.5837	1.75%
2017-05-09	0	1.710	1.710	1.720	1.710	1.740	236,000	406,600	1.7229	1.553	1.553	1.562	1.553	1.581	259,811	1.5650	-0.58%
2017-05-08	0	1.720	1.710	1.720	1.710	1.730	214,000	369,520	1.7267	1.562	1.553	1.562	1.553	1.571	235,591	1.5685	-1.71%
2017-05-05	0	1.750	1.690	1.750	1.670	1.750	452,000	762,100	1.6861	1.590	1.535	1.590	1.517	1.590	497,604	1.5315	2.34%
2017-05-04	0	1.710	1.710	1.720	1.710	1.750	222,000	381,220	1.7172	1.553	1.553	1.562	1.553	1.590	244,398	1.5598	-2.84%
2017-05-02	0	1.760	1.740	1.760	1.680	1.840	2,602,100	4,580,826	1.7604	1.599	1.581	1.599	1.526	1.671	2,864,636	1.5991	4.76%
2017-04-28	0	1.680	1.680	1.690	1.670	1.690	508,000	852,520	1.6782	1.526	1.526	1.535	1.517	1.535	559,254	1.5244	1.20%
2017-04-27	0	1.660	1.650	1.680	1.640	1.720	1,678,000	2,820,720	1.6810	1.508	1.499	1.526	1.490	1.562	1,847,300	1.5269	2.47%
2017-04-26	0	1.620	1.600	1.620	1.590	1.620	258,000	414,940	1.6083	1.472	1.453	1.472	1.444	1.472	284,031	1.4609	0.62%
2017-04-25	0	1.610	1.590	1.610	1.580	1.610	730,000	1,158,000	1.5863	1.462	1.444	1.462	1.435	1.462	803,652	1.4409	0.00%
2017-04-24	0	1.610	1.590	1.610	1.590	1.620	308,000	493,680	1.6029	1.462	1.444	1.462	1.444	1.472	339,075	1.4560	1.90%
2017-04-21	0	1.580	1.550	1.590	1.540	1.580	200,000	311,960	1.5598	1.435	1.408	1.444	1.399	1.435	220,179	1.4168	1.94%
2017-04-20	0	1.550	1.550	1.580	1.550	1.570	136,000	212,420	1.5619	1.408	1.408	1.435	1.408	1.426	149,722	1.4188	0.00%
2017-04-19	0	1.550	1.550	1.580	1.500	1.600	826,000	1,288,280	1.5597	1.408	1.408	1.435	1.363	1.453	909,338	1.4167	-3.13%
2017-04-18	0	1.600	1.600	1.610	1.600	1.600	576,000	921,600	1.6000	1.453	1.453	1.462	1.453	1.453	634,115	1.4534	0.00%
2017-04-13	0	1.600	1.600	1.610	1.590	1.600	108,000	172,640	1.5985	1.453	1.453	1.462	1.444	1.453	118,897	1.4520	0.00%
2017-04-12	0	1.600	1.580	1.600	1.540	1.600	534,000	849,700	1.5912	1.453	1.435	1.453	1.399	1.453	587,877	1.4454	1.91%
2017-04-11	0	1.570	1.570	1.580	1.560	1.600	422,000	668,740	1.5847	1.426	1.426	1.435	1.417	1.453	464,577	1.4395	-1.87%
2017-04-10	0	1.600	1.600	1.630	1.600	1.640	218,000	350,560	1.6081	1.453	1.453	1.481	1.453	1.490	239,995	1.4607	-1.84%
2017-04-07	0	1.630	1.610	1.630	1.520	1.630	772,000	1,209,700	1.5670	1.481	1.462	1.481	1.381	1.481	849,890	1.4234	1.24%
2017-04-06	0	1.610	1.610	1.620	1.600	1.670	1,190,000	1,929,880	1.6217	1.462	1.462	1.472	1.453	1.517	1,310,064	1.4731	-1.83%
2017-04-05	0	1.640	1.640	1.660	1.620	1.660	776,000	1,273,840	1.6415	1.490	1.490	1.508	1.472	1.508	854,294	1.4911	-1.80%
2017-04-03	0	1.670	1.670	1.680	1.660	1.700	226,000	379,680	1.6800	1.517	1.517	1.526	1.508	1.544	248,802	1.5260	-1.76%
2017-03-31	0	1.700	1.670	1.700	1.650	1.740	1,842,000	3,107,020	1.6868	1.544	1.517	1.544	1.499	1.581	2,027,846	1.5322	3.03%
2017-03-30	0	1.650	1.650	1.670	1.640	1.720	994,000	1,656,360	1.6664	1.499	1.499	1.517	1.490	1.562	1,094,288	1.5136	-3.51%
2017-03-29	0	1.710	1.680	1.710	1.670	1.740	578,000	978,620	1.6931	1.553	1.526	1.553	1.517	1.581	636,317	1.5379	0.59%
2017-03-28	0	1.700	1.690	1.700	1.690	1.720	176,000	299,880	1.7039	1.544	1.535	1.544	1.535	1.562	193,757	1.5477	0.00%
2017-03-27	0	1.700	1.670	1.700	1.680	1.800	1,320,000	2,261,340	1.7131	1.544	1.517	1.544	1.526	1.635	1,453,180	1.5561	-3.95%
2017-03-24	0	1.770	1.760	1.770	1.730	1.780	792,000	1,392,920	1.7587	1.608	1.599	1.608	1.571	1.617	871,908	1.5976	0.57%
2017-03-23	0	1.760	1.740	1.760	1.670	1.820	3,648,000	6,411,180	1.7575	1.599	1.581	1.599	1.517	1.653	4,016,060	1.5964	4.76%
2017-03-22	0	1.680	1.650	1.680	1.630	1.680	2,564,000	4,208,340	1.6413	1.526	1.499	1.526	1.481	1.526	2,822,692	1.4909	-0.59%
2017-03-21	0	1.690	1.660	1.690	1.670	1.700	408,000	686,340	1.6822	1.535	1.508	1.535	1.517	1.544	449,165	1.5280	-0.59%
2017-03-20	0	1.700	1.670	1.700	1.640	1.700	848,000	1,408,580	1.6611	1.544	1.517	1.544	1.490	1.544	933,558	1.5088	0.59%
2017-03-17	0	1.690	1.680	1.690	1.630	1.720	1,028,000	1,739,080	1.6917	1.535	1.526	1.535	1.481	1.562	1,131,719	1.5367	2.42%
2017-03-16	0	1.650	1.640	1.650	1.600	1.760	4,558,000	7,692,520	1.6877	1.499	1.490	1.499	1.453	1.599	5,017,874	1.5330	-2.94%
2017-03-15	0	1.700	1.710	1.720	1.520	1.710	5,582,000	9,026,420	1.6171	1.544	1.553	1.562	1.381	1.553	6,145,189	1.4689	11.84%
2017-03-14	0	1.520	1.510	1.520	1.500	1.550	766,000	1,167,040	1.5236	1.381	1.372	1.381	1.363	1.408	843,285	1.3839	2.70%
2017-03-13	0	1.480	1.480	1.500	1.440	1.500	762,000	1,129,360	1.4821	1.344	1.344	1.363	1.308	1.363	838,881	1.3463	1.37%
2017-03-10	0	1.460	1.460	1.490	1.460	1.490	262,000	385,900	1.4729	1.326	1.326	1.353	1.326	1.353	288,434	1.3379	-2.01%
2017-03-09	0	1.490	1.480	1.490	1.430	1.550	2,430,000	3,596,000	1.4798	1.353	1.344	1.353	1.299	1.408	2,675,172	1.3442	4.20%
2017-03-08	0	1.430	1.420	1.430	1.410	1.430	58,000	82,740	1.4266	1.299	1.290	1.299	1.281	1.299	63,852	1.2958	0.70%
2017-03-07	0	1.420	1.420	1.430	1.410	1.440	218,000	310,860	1.4260	1.290	1.290	1.299	1.281	1.308	239,995	1.2953	-0.70%
2017-03-06	0	1.430	1.420	1.440	1.410	1.430	18,000	25,520	1.4178	1.299	1.290	1.308	1.281	1.299	19,816	1.2878	1.42%
2017-03-03	0	1.410	1.410	1.430	1.400	1.420	258,000	364,160	1.4115	1.281	1.281	1.299	1.272	1.290	284,031	1.2821	-1.40%
2017-03-02	0	1.430	1.420	1.450	1.420	1.450	86,000	123,080	1.4312	1.299	1.290	1.317	1.290	1.317	94,677	1.3000	0.00%
2017-03-01	0	1.430	1.430	1.450	1.400	1.480	384,000	559,300	1.4565	1.299	1.299	1.317	1.272	1.344	422,743	1.3230	0.70%
2017-02-28	0	1.420	1.420	1.430	1.410	1.430	326,000	463,400	1.4215	1.290	1.290	1.299	1.281	1.299	358,891	1.2912	-2.07%
2017-02-27	0	1.450	1.420	1.460	1.420	1.460	192,000	276,520	1.4402	1.317	1.290	1.326	1.290	1.326	211,372	1.3082	1.40%
2017-02-24	0	1.430	1.420	1.440	1.420	1.430	208,000	297,400	1.4298	1.299	1.290	1.308	1.290	1.299	228,986	1.2988	-2.72%
2017-02-23	0	1.470	1.420	1.470	1.410	1.470	608,000	871,060	1.4327	1.335	1.290	1.335	1.281	1.335	669,343	1.3014	0.00%
2017-02-22	0	1.470	1.440	1.470	1.380	1.470	1,212,000	1,711,060	1.4118	1.335	1.308	1.335	1.254	1.335	1,334,283	1.2824	3.52%
2017-02-21	0	1.420	1.370	1.420	1.360	1.450	1,030,000	1,437,020	1.3952	1.290	1.244	1.290	1.235	1.317	1,133,921	1.2673	1.43%
2017-02-20	0	1.400	1.370	1.400	1.360	1.400	1,722,000	2,363,980	1.3728	1.272	1.244	1.272	1.235	1.272	1,895,739	1.2470	1.45%
2017-02-17	0	1.380	1.380	1.390	1.380	1.400	504,000	699,560	1.3880	1.254	1.254	1.263	1.254	1.272	554,850	1.2608	-2.13%
2017-02-16	0	1.410	1.410	1.440	1.380	1.450	822,000	1,159,180	1.4102	1.281	1.281	1.308	1.254	1.317	904,935	1.2810	-1.40%
2017-02-15	0	1.430	1.430	1.450	1.430	1.500	678,000	976,300	1.4400	1.299	1.299	1.317	1.299	1.363	746,406	1.3080	-1.38%
2017-02-14	0	1.450	1.430	1.450	1.440	1.460	470,000	683,860	1.4550	1.317	1.299	1.317	1.308	1.326	517,420	1.3217	-0.68%
2017-02-13	0	1.460	1.460	1.490	1.440	1.480	1,652,000	2,323,820	1.4067	1.326	1.326	1.353	1.308	1.344	1,818,676	1.2778	0.69%
2017-02-10	0	1.450	1.450	1.470	1.440	1.470	380,000	551,060	1.4502	1.317	1.317	1.335	1.308	1.335	418,340	1.3173	0.00%
2017-02-09	0	1.450	1.450	1.460	1.450	1.510	584,000	865,980	1.4828	1.317	1.317	1.326	1.317	1.372	642,922	1.3469	-0.68%
2017-02-08	0	1.460	1.460	1.480	1.390	1.520	3,232,000	4,760,340	1.4729	1.326	1.326	1.344	1.263	1.381	3,558,089	1.3379	6.57%
2017-02-07	0	1.370	1.370	1.390	1.370	1.390	522,000	719,320	1.3780	1.244	1.244	1.263	1.244	1.263	574,667	1.2517	0.00%
2017-02-06	0	1.370	1.370	1.380	1.370	1.380	496,000	679,700	1.3704	1.244	1.244	1.254	1.244	1.254	546,043	1.2448	-0.72%
2017-02-03	0	1.380	1.380	1.390	1.370	1.380	648,000	889,020	1.3719	1.254	1.254	1.263	1.244	1.254	713,379	1.2462	0.73%
2017-02-02	0	1.370	1.360	1.370	1.370	1.380	238,000	326,520	1.3719	1.244	1.235	1.244	1.244	1.254	262,013	1.2462	-0.72%
2017-02-01	0	1.380	1.370	1.380	1.370	1.380	207,648	285,934	1.3770	1.254	1.244	1.254	1.244	1.254	228,598	1.2508	0.73%
2017-01-27	0	1.370	1.370	1.390	1.370	1.380	150,000	206,000	1.3733	1.244	1.244	1.263	1.244	1.254	165,134	1.2475	0.00%
2017-01-26	0	1.370	1.370	1.380	1.370	1.370	252,000	345,240	1.3700	1.244	1.244	1.254	1.244	1.244	277,425	1.2444	-0.72%
2017-01-25	0	1.380	1.360	1.380	1.360	1.380	410,000	558,900	1.3632	1.254	1.235	1.254	1.235	1.254	451,366	1.2382	0.00%
2017-01-24	0	1.380	1.360	1.380	1.360	1.380	590,000	802,640	1.3604	1.254	1.235	1.254	1.235	1.254	649,527	1.2357	0.00%
2017-01-23	0	1.380	1.370	1.380	1.360	1.380	182,000	247,600	1.3604	1.254	1.244	1.254	1.235	1.254	200,363	1.2358	0.73%
2017-01-20	0	1.370	1.360	1.370	1.360	1.390	618,000	844,680	1.3668	1.244	1.235	1.244	1.235	1.263	680,352	1.2415	0.00%
2017-01-19	0	1.370	1.360	1.370	1.360	1.420	1,056,000	1,452,040	1.3750	1.244	1.235	1.244	1.235	1.290	1,162,544	1.2490	-2.14%
2017-01-18	0	1.400	1.390	1.400	1.360	1.400	888,000	1,227,580	1.3824	1.272	1.263	1.272	1.235	1.272	977,594	1.2557	1.45%
2017-01-17	0	1.380	1.370	1.380	1.360	1.390	690,000	948,380	1.3745	1.254	1.244	1.254	1.235	1.263	759,617	1.2485	0.00%
2017-01-16	0	1.380	1.360	1.390	1.360	1.380	308,000	423,680	1.3756	1.254	1.235	1.263	1.235	1.254	339,075	1.2495	0.00%
2017-01-13	0	1.380	1.380	1.390	1.370	1.410	1,488,000	2,063,280	1.3866	1.254	1.254	1.263	1.244	1.281	1,638,130	1.2595	-0.72%
2017-01-12	0	1.390	1.390	1.400	1.380	1.410	24,000	33,520	1.3967	1.263	1.263	1.272	1.254	1.281	26,421	1.2687	-0.71%
2017-01-11	0	1.400	1.380	1.400	1.340	1.400	1,432,000	1,948,300	1.3605	1.272	1.254	1.272	1.217	1.272	1,576,480	1.2359	2.19%
2017-01-10	0	1.370	1.360	1.370	1.350	1.400	1,788,000	2,443,880	1.3668	1.244	1.235	1.244	1.226	1.272	1,968,398	1.2416	-3.52%
2017-01-09	0	1.420	1.410	1.420	1.410	1.460	290,000	413,940	1.4274	1.290	1.281	1.290	1.281	1.326	319,259	1.2966	-2.07%
2017-01-06	0	1.450	1.450	1.460	1.440	1.490	674,000	991,200	1.4706	1.317	1.317	1.326	1.308	1.353	742,002	1.3358	-2.03%
2017-01-05	0	1.480	1.470	1.490	1.430	1.490	254,000	372,840	1.4679	1.344	1.335	1.353	1.299	1.353	279,627	1.3333	2.07%
2017-01-04	0	1.450	1.440	1.450	1.430	1.480	698,000	1,014,860	1.4540	1.317	1.308	1.317	1.299	1.344	768,424	1.3207	2.11%
2017-01-03	0	1.420	1.410	1.420	1.400	1.430	236,000	333,360	1.4125	1.290	1.281	1.290	1.272	1.299	259,811	1.2831	-1.39%
2016-12-30	0	1.440	1.400	1.440	1.390	1.440	510,000	721,300	1.4143	1.308	1.272	1.308	1.263	1.308	561,456	1.2847	0.70%
2016-12-29	0	1.430	1.410	1.430	1.410	1.440	270,000	388,420	1.4386	1.299	1.281	1.299	1.281	1.308	297,241	1.3067	-1.38%
2016-12-28	0	1.450	1.420	1.450	1.410	1.450	416,000	596,680	1.4343	1.317	1.290	1.317	1.281	1.317	457,972	1.3029	0.00%
2016-12-23	0	1.450	1.440	1.450	1.430	1.480	500,000	725,960	1.4519	1.317	1.308	1.317	1.299	1.344	550,447	1.3189	-0.68%
2016-12-22	0	1.460	1.460	1.470	1.360	1.470	2,786,000	3,977,520	1.4277	1.326	1.326	1.335	1.235	1.335	3,067,090	1.2968	6.57%
2016-12-21	0	1.370	1.360	1.370	1.340	1.380	1,274,000	1,723,580	1.3529	1.244	1.235	1.244	1.217	1.254	1,402,539	1.2289	4.58%
2016-12-20	0	1.310	1.310	1.330	1.300	1.310	82,000	107,120	1.3063	1.190	1.190	1.208	1.181	1.190	90,273	1.1866	-2.24%
2016-12-19	0	1.340	1.330	1.340	1.310	1.360	374,000	499,060	1.3344	1.217	1.208	1.217	1.190	1.235	411,734	1.2121	-0.74%
2016-12-16	0	1.350	1.340	1.350	1.330	1.350	482,000	650,040	1.3486	1.226	1.217	1.226	1.208	1.226	530,631	1.2250	0.00%
2016-12-15	0	1.350	1.310	1.350	1.300	1.360	1,406,000	1,863,160	1.3251	1.226	1.190	1.226	1.181	1.235	1,547,857	1.2037	0.00%
2016-12-14	0	1.350	1.350	1.360	1.340	1.390	444,000	602,880	1.3578	1.226	1.226	1.235	1.217	1.263	488,797	1.2334	-2.88%
2016-12-13	0	1.390	1.380	1.390	1.380	1.410	416,000	580,860	1.3963	1.263	1.254	1.263	1.254	1.281	457,972	1.2683	0.00%
2016-12-12	0	1.390	1.380	1.390	1.370	1.450	756,000	1,051,540	1.3909	1.263	1.254	1.263	1.244	1.317	832,276	1.2635	-4.14%
2016-12-09	0	1.450	1.440	1.450	1.420	1.550	2,984,000	4,361,880	1.4618	1.317	1.308	1.317	1.290	1.408	3,285,067	1.3278	-5.23%
2016-12-08	0	1.730	1.730	1.740	1.700	1.740	7,070,000	12,179,680	1.7227	1.390	1.390	1.398	1.366	1.398	8,800,746	1.3839	1.76%
2016-12-07	0	1.700	1.690	1.700	1.680	1.720	2,248,000	3,837,100	1.7069	1.366	1.358	1.366	1.350	1.382	2,798,314	1.3712	-0.58%
2016-12-06	0	1.710	1.690	1.710	1.670	1.780	3,734,000	6,357,720	1.7027	1.374	1.358	1.374	1.342	1.430	4,648,089	1.3678	-0.58%
2016-12-05	0	1.720	1.700	1.720	1.630	1.760	4,998,000	8,585,260	1.7177	1.382	1.366	1.382	1.309	1.414	6,221,518	1.3799	4.88%
2016-12-02	0	1.640	1.640	1.650	1.610	1.680	2,034,000	3,344,000	1.6441	1.317	1.317	1.326	1.293	1.350	2,531,926	1.3207	-0.61%
2016-12-01	0	1.650	1.640	1.650	1.640	1.710	5,538,000	9,305,820	1.6804	1.326	1.317	1.326	1.317	1.374	6,893,710	1.3499	0.00%
2016-11-30	0	1.650	1.650	1.660	1.650	1.720	3,924,000	6,583,040	1.6776	1.326	1.326	1.334	1.326	1.382	4,884,601	1.3477	-2.94%
2016-11-29	0	1.700	1.690	1.710	1.590	1.720	18,533,700	30,735,112	1.6583	1.366	1.358	1.374	1.277	1.382	23,070,776	1.3322	15.65%
2016-11-28	0	1.470	1.460	1.490	1.340	1.520	4,774,000	7,039,520	1.4746	1.181	1.173	1.197	1.076	1.221	5,942,682	1.1846	4.26%
2016-11-25	0	1.410	1.400	1.410	1.350	1.420	1,452,000	2,004,800	1.3807	1.133	1.125	1.133	1.085	1.141	1,807,452	1.1092	2.92%
2016-11-24	0	1.370	1.360	1.370	1.340	1.370	414,000	560,680	1.3543	1.101	1.093	1.101	1.076	1.101	515,348	1.0880	0.00%
2016-11-23	0	1.370	1.360	1.380	1.360	1.410	682,000	942,240	1.3816	1.101	1.093	1.109	1.093	1.133	848,955	1.1099	0.00%
2016-11-22	0	1.370	1.360	1.370	1.330	1.370	1,876,000	2,538,540	1.3532	1.101	1.093	1.101	1.068	1.101	2,335,247	1.0871	0.74%
2016-11-21	0	1.360	1.350	1.360	1.240	1.430	15,398,312	19,967,463	1.2967	1.093	1.085	1.093	0.996	1.149	19,167,841	1.0417	8.80%
2016-11-18	0	1.250	1.240	1.250	1.210	1.260	742,000	922,060	1.2427	1.004	0.996	1.004	0.972	1.012	923,643	0.9983	0.00%
2016-11-17	0	1.250	1.230	1.250	1.120	1.260	3,044,000	3,629,640	1.1924	1.004	0.988	1.004	0.900	1.012	3,789,176	0.9579	11.61%
2016-11-16	0	1.120	1.110	1.120	1.100	1.130	692,000	765,480	1.1062	0.900	0.892	0.900	0.884	0.908	861,403	0.8886	1.82%
2016-11-15	0	1.100	1.090	1.100	1.100	1.120	304,000	335,260	1.1028	0.884	0.876	0.884	0.884	0.900	378,420	0.8859	-0.90%
2016-11-14	0	1.110	1.090	1.110	1.080	1.110	198,000	216,880	1.0954	0.892	0.876	0.892	0.868	0.892	246,471	0.8799	0.00%
2016-11-11	0	1.110	1.110	1.120	1.100	1.110	302,000	332,600	1.1013	0.892	0.892	0.900	0.884	0.892	375,930	0.8847	0.91%
2016-11-10	0	1.100	1.090	1.100	1.090	1.170	1,792,000	1,983,120	1.1067	0.884	0.876	0.884	0.876	0.940	2,230,684	0.8890	-3.51%
2016-11-09	0	1.140	1.110	1.140	1.090	1.150	212,000	236,260	1.1144	0.916	0.892	0.916	0.876	0.924	263,898	0.8953	-0.87%
2016-11-08	0	1.150	1.130	1.150	1.130	1.180	296,000	339,200	1.1459	0.924	0.908	0.924	0.908	0.948	368,461	0.9206	-0.86%
2016-11-07	0	1.160	1.150	1.160	1.050	1.170	11,454,000	12,654,480	1.1048	0.932	0.924	0.932	0.844	0.940	14,257,956	0.8875	7.41%
2016-11-04	0	1.080	1.060	1.090	1.060	1.130	1,270,000	1,385,540	1.0910	0.868	0.852	0.876	0.852	0.908	1,580,898	0.8764	-1.82%
2016-11-03	0	1.100	1.090	1.100	1.080	1.260	5,110,000	5,669,380	1.1095	0.884	0.876	0.884	0.868	1.012	6,360,935	0.8913	-7.56%
2016-11-02	0	1.190	1.170	1.190	1.160	1.250	656,000	783,340	1.1941	0.956	0.940	0.956	0.932	1.004	816,590	0.9593	-5.56%
2016-11-01	0	1.260	1.240	1.290	-	-	0	0	-	1.012	0.996	1.036	-	-	0	-	0.00%
2016-10-31	0	1.260	1.260	1.290	1.230	1.260	104,000	130,120	1.2512	1.012	1.012	1.036	0.988	1.012	129,459	1.0051	-0.79%
2016-10-28	0	1.270	1.270	1.290	1.250	1.290	174,000	221,540	1.2732	1.020	1.020	1.036	1.004	1.036	216,595	1.0228	-2.31%
2016-10-27	0	1.300	1.300	1.320	1.280	1.290	32,000	41,180	1.2869	1.044	1.044	1.060	1.028	1.036	39,834	1.0338	-0.76%
2016-10-26	0	1.310	1.300	1.330	1.310	1.330	108,000	142,880	1.3230	1.052	1.044	1.068	1.052	1.068	134,439	1.0628	-3.68%
2016-10-25	0	1.360	1.350	1.390	1.360	1.400	202,000	278,720	1.3798	1.093	1.085	1.117	1.093	1.125	251,450	1.1085	-2.86%
2016-10-24	0	1.400	1.330	1.400	-	-	0	0	-	1.125	1.068	1.125	-	-	0	-	0.00%
2016-10-20	0	1.400	1.350	1.400	1.350	1.410	300,000	409,860	1.3662	1.125	1.085	1.125	1.085	1.133	373,440	1.0975	2.94%
2016-10-19	0	1.360	1.350	1.390	1.360	1.370	290,000	395,620	1.3642	1.093	1.085	1.117	1.093	1.101	360,992	1.0959	-4.90%
2016-10-18	0	1.430	1.420	1.470	1.420	1.510	612,000	894,740	1.4620	1.149	1.141	1.181	1.141	1.213	761,818	1.1745	1.42%
2016-10-17	0	1.410	1.360	1.410	1.350	1.430	168,000	231,640	1.3788	1.133	1.093	1.133	1.085	1.149	209,127	1.1077	-1.40%
2016-10-14	0	1.430	1.390	1.430	1.350	1.430	158,000	221,360	1.4010	1.149	1.117	1.149	1.085	1.149	196,679	1.1255	0.70%
2016-10-13	0	1.420	1.350	1.420	1.340	1.450	270,000	374,120	1.3856	1.141	1.085	1.141	1.076	1.165	336,096	1.1131	5.19%
2016-10-12	0	1.350	1.300	1.410	1.290	1.410	432,000	570,720	1.3211	1.085	1.044	1.133	1.036	1.133	537,754	1.0613	-2.17%
2016-10-11	0	1.380	1.350	1.400	1.380	1.380	48,000	66,240	1.3800	1.109	1.085	1.125	1.109	1.109	59,750	1.1086	-3.50%
2016-10-07	0	1.430	1.390	1.430	1.420	1.430	36,000	51,140	1.4206	1.149	1.117	1.149	1.141	1.149	44,813	1.1412	-1.38%
2016-10-06	0	1.450	1.350	1.450	1.370	1.450	378,000	532,680	1.4092	1.165	1.085	1.165	1.101	1.165	470,535	1.1321	2.11%
2016-10-05	0	1.420	1.380	1.420	1.370	1.420	18,000	25,000	1.3889	1.141	1.109	1.141	1.101	1.141	22,406	1.1158	0.00%
2016-10-04	0	1.420	1.380	1.420	1.380	1.420	148,000	209,520	1.4157	1.141	1.109	1.141	1.109	1.141	184,231	1.1373	-0.70%
2016-10-03	0	1.430	1.390	1.430	1.380	1.470	190,000	271,960	1.4314	1.149	1.117	1.149	1.109	1.181	236,512	1.1499	0.00%
2016-09-30	0	1.430	1.400	1.430	1.400	1.450	754,000	1,079,540	1.4318	1.149	1.125	1.149	1.125	1.165	938,580	1.1502	1.42%
2016-09-29	0	1.410	1.350	1.410	1.350	1.440	278,000	386,520	1.3904	1.133	1.085	1.133	1.085	1.157	346,055	1.1169	-0.70%
2016-09-28	0	1.420	1.390	1.420	1.340	1.430	492,000	686,120	1.3946	1.141	1.117	1.141	1.076	1.149	612,442	1.1203	1.43%
2016-09-27	0	1.400	1.400	1.440	1.380	1.380	80,000	110,400	1.3800	1.125	1.125	1.157	1.109	1.109	99,584	1.1086	-4.11%
2016-09-26	0	1.460	1.440	1.470	1.360	1.470	542,000	780,980	1.4409	1.173	1.157	1.181	1.093	1.181	674,682	1.1576	0.69%
2016-09-23	0	1.450	1.380	1.450	1.450	1.460	12,000	17,420	1.4517	1.165	1.109	1.165	1.165	1.173	14,938	1.1662	3.57%
2016-09-22	0	1.400	1.380	1.400	1.370	1.400	74,000	102,620	1.3868	1.125	1.109	1.125	1.101	1.125	92,115	1.1140	-2.10%
2016-09-21	0	1.430	1.430	1.440	1.400	1.430	162,000	229,360	1.4158	1.149	1.149	1.157	1.125	1.149	201,658	1.1374	1.42%
2016-09-20	0	1.410	1.410	1.450	1.400	1.440	78,000	110,940	1.4223	1.133	1.133	1.165	1.125	1.157	97,095	1.1426	-2.08%
2016-09-19	0	1.440	1.430	1.450	1.370	1.450	596,000	847,300	1.4216	1.157	1.149	1.165	1.101	1.165	741,902	1.1421	2.86%
2016-09-15	0	1.400	1.370	1.400	1.370	1.410	184,000	257,140	1.3975	1.125	1.101	1.125	1.101	1.133	229,043	1.1227	1.45%
2016-09-14	0	1.380	1.330	1.380	1.250	1.390	514,000	678,320	1.3197	1.109	1.068	1.109	1.004	1.117	639,828	1.0602	9.52%
2016-09-13	0	1.260	1.240	1.320	1.230	1.300	442,000	559,320	1.2654	1.012	0.996	1.060	0.988	1.044	550,202	1.0166	0.80%
2016-09-12	0	1.250	1.220	1.250	1.200	1.250	204,000	250,200	1.2265	1.004	0.980	1.004	0.964	1.004	253,939	0.9853	0.00%
2016-09-09	0	1.250	1.220	1.260	1.160	1.260	642,000	779,400	1.2140	1.004	0.980	1.012	0.932	1.012	799,163	0.9753	7.76%
2016-09-08	0	1.160	1.150	1.170	1.160	1.180	62,000	71,960	1.1606	0.932	0.924	0.940	0.932	0.948	77,178	0.9324	-1.69%
2016-09-07	0	1.180	1.150	1.190	1.180	1.200	4,000	4,760	1.1900	0.948	0.924	0.956	0.948	0.964	4,979	0.9560	0.00%
2016-09-06	0	1.180	1.160	1.180	1.160	1.180	34,000	39,520	1.1624	0.948	0.932	0.948	0.932	0.948	42,323	0.9338	-0.84%
2016-09-05	0	1.190	1.150	1.190	1.150	1.190	230,000	269,720	1.1727	0.956	0.924	0.956	0.924	0.956	286,304	0.9421	3.48%
2016-09-02	0	1.150	1.120	1.150	-	-	0	0	-	0.924	0.900	0.924	-	-	0	-	0.00%
2016-09-01	0	1.150	1.130	1.150	1.140	1.150	74,000	84,380	1.1403	0.924	0.908	0.924	0.916	0.924	92,115	0.9160	-0.86%
2016-08-31	0	1.160	1.130	1.160	1.160	1.160	12,000	13,920	1.1600	0.932	0.908	0.932	0.932	0.932	14,938	0.9319	0.00%
2016-08-30	0	1.160	1.130	1.160	1.130	1.180	194,000	223,920	1.1542	0.932	0.908	0.932	0.908	0.948	241,491	0.9272	0.87%
2016-08-29	0	1.200	1.180	1.200	1.170	1.220	418,000	497,120	1.1893	0.924	0.908	0.924	0.901	0.939	542,950	0.9156	2.56%
2016-08-26	0	1.170	1.150	1.170	1.160	1.170	130,000	151,100	1.1623	0.901	0.885	0.901	0.893	0.901	168,860	0.8948	-1.68%
2016-08-25	0	1.190	1.160	1.190	1.140	1.200	472,000	549,340	1.1639	0.916	0.893	0.916	0.878	0.924	613,092	0.8960	-4.03%
2016-08-24	0	1.240	1.190	1.240	1.160	1.270	270,000	319,000	1.1815	0.955	0.916	0.955	0.893	0.978	350,709	0.9096	4.20%
2016-08-23	0	1.190	1.190	1.230	1.180	1.200	56,000	66,400	1.1857	0.916	0.916	0.947	0.908	0.924	72,740	0.9128	-0.83%
2016-08-22	0	1.200	1.190	1.220	1.200	1.210	40,000	48,120	1.2030	0.924	0.916	0.939	0.924	0.932	51,957	0.9262	-3.23%
2016-08-19	0	1.240	1.230	1.240	1.280	1.310	248,000	322,700	1.3012	0.955	0.947	0.955	0.985	1.009	322,133	1.0018	-3.12%
2016-08-18	0	1.280	1.190	1.280	1.180	1.280	198,000	242,340	1.2239	0.985	0.916	0.985	0.908	0.985	257,187	0.9423	8.47%
2016-08-17	0	1.180	1.180	1.220	1.180	1.190	66,000	78,280	1.1861	0.908	0.908	0.939	0.908	0.916	85,729	0.9131	-0.84%
2016-08-16	0	1.190	1.190	1.200	1.190	1.200	110,000	131,340	1.1940	0.916	0.916	0.924	0.916	0.924	142,882	0.9192	-2.46%
2016-08-15	0	1.220	1.180	1.220	-	-	0	0	-	0.939	0.908	0.939	-	-	0	-	0.00%
2016-08-12	0	1.220	1.180	1.220	1.190	1.230	20,000	24,040	1.2020	0.939	0.908	0.939	0.916	0.947	25,978	0.9254	2.52%
2016-08-11	0	1.190	1.180	1.200	1.190	1.210	56,000	67,140	1.1989	0.916	0.908	0.924	0.916	0.932	72,740	0.9230	2.59%
2016-08-10	0	1.160	1.150	1.160	1.150	1.160	60,000	69,200	1.1533	0.893	0.885	0.893	0.885	0.893	77,935	0.8879	1.75%
2016-08-09	0	1.140	1.140	1.160	-	-	10,000	11,300	1.1300	0.878	0.878	0.893	-	-	12,989	0.8700	0.00%
2016-08-08	0	1.140	1.130	1.160	-	-	0	0	-	0.878	0.870	0.893	-	-	0	-	0.00%
2016-08-05	0	1.140	1.130	1.160	1.140	1.140	16,000	18,180	1.1363	0.878	0.870	0.893	0.878	0.878	20,783	0.8748	-0.87%
2016-08-04	0	1.150	1.140	1.150	1.140	1.150	14,000	16,000	1.1429	0.885	0.878	0.885	0.878	0.885	18,185	0.8798	1.77%
2016-08-03	0	1.130	1.130	1.150	-	-	300	358	1.1933	0.870	0.870	0.885	-	-	390	0.9187	0.00%
2016-08-01	0	1.130	1.130	1.160	1.130	1.130	10,000	11,300	1.1300	0.870	0.870	0.893	0.870	0.870	12,989	0.8700	-0.88%
2016-07-29	0	1.140	1.130	1.150	1.140	1.140	10,000	11,400	1.1400	0.878	0.870	0.885	0.878	0.878	12,989	0.8777	0.00%
2016-07-28	0	1.140	1.140	1.170	1.130	1.140	64,000	72,400	1.1313	0.878	0.878	0.901	0.870	0.878	83,131	0.8709	-1.72%
2016-07-27	0	1.160	1.130	1.160	-	-	0	0	-	0.893	0.870	0.893	-	-	0	-	0.00%
2016-07-26	0	1.160	1.130	1.160	1.160	1.160	44,000	51,040	1.1600	0.893	0.870	0.893	0.893	0.893	57,153	0.8930	0.87%
2016-07-25	0	1.150	1.130	1.150	1.130	1.150	22,000	25,040	1.1382	0.885	0.870	0.885	0.870	0.885	28,576	0.8763	0.88%
2016-07-22	0	1.140	1.120	1.140	1.130	1.140	106,000	120,740	1.1391	0.878	0.862	0.878	0.870	0.878	137,686	0.8769	0.88%
2016-07-21	0	1.130	1.110	1.130	1.130	1.130	2,000	2,260	1.1300	0.870	0.855	0.870	0.870	0.870	2,598	0.8700	0.89%
2016-07-20	0	1.120	1.120	1.130	1.110	1.120	62,000	68,980	1.1126	0.862	0.862	0.870	0.855	0.862	80,533	0.8565	0.00%
2016-07-19	0	1.120	1.120	1.140	-	-	0	0	-	0.862	0.862	0.878	-	-	0	-	0.00%
2016-07-18	0	1.120	1.090	1.140	1.120	1.120	30,000	33,600	1.1200	0.862	0.839	0.878	0.862	0.862	38,968	0.8623	-1.75%
2016-07-15	0	1.140	1.100	1.140	-	-	0	0	-	0.878	0.847	0.878	-	-	0	-	0.00%
2016-07-14	0	1.140	1.120	1.140	1.120	1.150	138,000	155,280	1.1252	0.878	0.862	0.878	0.862	0.885	179,251	0.8663	1.79%
2016-07-13	0	1.120	1.090	1.120	1.120	1.120	88,000	98,560	1.1200	0.862	0.839	0.862	0.862	0.862	114,305	0.8623	0.90%
2016-07-12	0	1.110	1.070	1.120	1.110	1.110	8,000	8,880	1.1100	0.855	0.824	0.862	0.855	0.855	10,391	0.8546	0.00%
2016-07-11	0	1.110	1.040	1.110	-	-	0	0	-	0.855	0.801	0.855	-	-	0	-	0.00%
2016-07-08	0	1.110	1.070	1.110	-	-	0	0	-	0.855	0.824	0.855	-	-	0	-	-0.89%
2016-07-07	0	1.120	1.090	1.120	1.120	1.120	170,000	190,400	1.1200	0.862	0.839	0.862	0.862	0.862	220,817	0.8623	0.00%
2016-07-06	0	1.120	1.120	1.130	1.080	1.080	26,000	28,180	1.0838	0.862	0.862	0.870	0.831	0.831	33,772	0.8344	1.82%
2016-07-05	0	1.100	1.080	1.150	-	-	0	0	-	0.847	0.831	0.885	-	-	0	-	0.00%
2016-07-04	0	1.100	1.090	1.100	1.080	1.100	38,000	41,680	1.0968	0.847	0.839	0.847	0.831	0.847	49,359	0.8444	-1.79%
2016-06-30	0	1.120	1.120	1.130	1.110	1.130	118,000	132,660	1.1242	0.862	0.862	0.870	0.855	0.870	153,273	0.8655	-3.45%
2016-06-29	0	1.160	1.150	1.170	1.130	1.160	70,000	80,240	1.1463	0.893	0.885	0.901	0.870	0.893	90,925	0.8825	1.75%
2016-06-28	0	1.140	1.130	1.150	-	-	0	0	-	0.878	0.870	0.885	-	-	0	-	0.00%
2016-06-27	0	1.140	1.130	1.140	1.130	1.150	264,000	301,980	1.1439	0.878	0.870	0.878	0.870	0.885	342,916	0.8806	-1.72%
2016-06-24	0	1.160	1.140	1.160	1.120	1.200	242,000	278,760	1.1519	0.893	0.878	0.893	0.862	0.924	314,339	0.8868	1.75%
2016-06-23	0	1.140	1.140	1.180	1.140	1.140	52,000	59,600	1.1462	0.878	0.878	0.908	0.878	0.878	67,544	0.8824	0.88%
2016-06-22	0	1.130	1.120	1.160	1.130	1.150	70,000	80,020	1.1431	0.870	0.862	0.893	0.870	0.885	90,925	0.8801	-1.74%
2016-06-21	0	1.150	1.140	1.160	1.150	1.150	20,000	23,000	1.1500	0.885	0.878	0.893	0.885	0.885	25,978	0.8853	0.00%
2016-06-20	0	1.150	1.130	1.190	1.140	1.150	30,000	34,300	1.1433	0.885	0.870	0.916	0.878	0.885	38,968	0.8802	1.77%
2016-06-17	0	1.130	1.130	1.160	1.130	1.150	88,000	99,500	1.1307	0.870	0.870	0.893	0.870	0.885	114,305	0.8705	0.89%
2016-06-16	0	1.120	1.110	1.130	1.120	1.140	68,000	76,500	1.1250	0.862	0.855	0.870	0.862	0.878	88,327	0.8661	-3.45%
2016-06-15	0	1.160	1.160	1.170	1.140	1.170	78,000	89,580	1.1485	0.893	0.893	0.901	0.878	0.901	101,316	0.8842	-0.85%
2016-06-14	0	1.170	1.160	1.170	1.140	1.180	76,000	88,060	1.1587	0.901	0.893	0.901	0.878	0.908	98,718	0.8920	-1.68%
2016-06-13	0	1.190	1.130	1.190	1.140	1.200	34,000	39,240	1.1541	0.916	0.870	0.916	0.878	0.924	44,163	0.8885	0.85%
2016-06-10	0	1.180	1.180	1.190	1.170	1.170	20,000	23,400	1.1700	0.908	0.908	0.916	0.901	0.901	25,978	0.9007	-1.67%
2016-06-08	0	1.200	1.190	1.200	1.170	1.210	142,000	167,600	1.1803	0.924	0.916	0.924	0.901	0.932	184,447	0.9087	0.00%
2016-06-07	0	1.200	1.200	1.210	1.200	1.210	4,000	4,820	1.2050	0.924	0.924	0.932	0.924	0.932	5,196	0.9277	-1.64%
2016-06-06	0	1.220	1.170	1.220	1.220	1.220	2,000	2,440	1.2200	0.939	0.901	0.939	0.939	0.939	2,598	0.9392	-0.81%
2016-06-03	0	1.230	1.170	1.230	1.170	1.270	276,000	326,680	1.1836	0.947	0.901	0.947	0.901	0.978	358,503	0.9112	-0.81%
2016-06-02	0	1.240	1.210	1.240	1.220	1.290	40,000	51,200	1.2800	0.955	0.932	0.955	0.939	0.993	51,957	0.9854	3.33%
2016-06-01	0	1.200	1.200	1.220	1.180	1.200	138,000	163,440	1.1843	0.924	0.924	0.939	0.908	0.924	179,251	0.9118	0.00%
2016-05-31	0	1.200	1.180	1.220	1.180	1.200	68,000	80,400	1.1824	0.924	0.908	0.939	0.908	0.924	88,327	0.9103	2.56%
2016-05-30	0	1.170	1.170	1.220	1.170	1.190	68,000	79,900	1.1750	0.901	0.901	0.939	0.901	0.916	88,327	0.9046	-0.85%
2016-05-27	0	1.180	1.180	1.220	1.180	1.180	20,000	23,600	1.1800	0.908	0.908	0.939	0.908	0.908	25,978	0.9084	-1.67%
2016-05-26	0	1.200	1.180	1.200	1.200	1.200	4,000	4,800	1.2000	0.924	0.908	0.924	0.924	0.924	5,196	0.9238	-1.64%
2016-05-25	0	1.220	1.190	1.220	1.170	1.220	296,000	349,200	1.1797	0.939	0.916	0.939	0.901	0.939	384,481	0.9082	-2.40%
2016-05-24	0	1.250	1.150	1.300	-	-	0	0	-	0.962	0.885	1.001	-	-	0	-	0.00%
2016-05-23	0	1.250	1.250	1.300	1.250	1.250	32,000	40,000	1.2500	0.962	0.962	1.001	0.962	0.962	41,566	0.9623	0.00%
2016-05-20	0	1.250	1.180	1.260	1.180	1.250	42,000	50,100	1.1929	0.962	0.908	0.970	0.908	0.962	54,555	0.9183	5.93%
2016-05-19	0	1.180	1.180	1.260	1.170	1.240	450,000	536,240	1.1916	0.908	0.908	0.970	0.901	0.955	584,515	0.9174	-9.23%
2016-05-18	0	1.300	1.250	1.300	1.270	1.340	46,000	59,060	1.2839	1.001	0.962	1.001	0.978	1.032	59,750	0.9884	0.78%
2016-05-17	0	1.290	1.230	1.370	1.250	1.300	284,000	363,400	1.2796	0.993	0.947	1.055	0.962	1.001	368,894	0.9851	3.20%
2016-05-16	0	1.250	1.200	1.250	1.250	1.250	24,000	30,000	1.2500	0.962	0.924	0.962	0.962	0.962	31,174	0.9623	0.00%
2016-05-13	0	1.250	1.200	1.250	1.250	1.280	24,000	30,400	1.2667	0.962	0.924	0.962	0.962	0.985	31,174	0.9752	-1.57%
2016-05-12	0	1.270	1.200	1.280	-	-	0	0	-	0.978	0.924	0.985	-	-	0	-	0.00%
2016-05-11	0	1.270	1.270	1.350	-	-	0	0	-	0.978	0.978	1.039	-	-	0	-	0.00%
2016-05-10	0	1.270	1.200	1.310	-	-	0	0	-	0.978	0.924	1.009	-	-	0	-	0.00%
2016-05-09	0	1.270	1.200	1.270	1.250	1.270	54,000	68,220	1.2633	0.978	0.924	0.978	0.962	0.978	70,142	0.9726	1.60%
2016-05-06	0	1.250	1.250	1.300	1.230	1.280	82,000	102,560	1.2507	0.962	0.962	1.001	0.947	0.985	106,512	0.9629	-3.85%
2016-05-05	0	1.300	1.260	1.300	-	-	0	0	-	1.001	0.970	1.001	-	-	0	-	-2.26%
2016-05-04	0	1.330	1.210	1.360	-	-	0	0	-	1.024	0.932	1.047	-	-	0	-	0.00%
2016-05-03	0	1.330	1.290	1.330	-	-	0	0	-	1.024	0.993	1.024	-	-	0	-	-2.92%
2016-04-29	0	1.370	1.310	1.370	1.270	1.380	376,000	499,580	1.3287	1.055	1.009	1.055	0.978	1.062	488,395	1.0229	12.30%
2016-04-28	0	1.220	1.200	1.220	1.240	1.240	2,000	2,480	1.2400	0.939	0.924	0.939	0.955	0.955	2,598	0.9546	5.17%
2016-04-27	0	1.160	1.160	1.260	1.140	1.160	30,000	34,460	1.1487	0.893	0.893	0.970	0.878	0.893	38,968	0.8843	-1.69%
2016-04-26	0	1.180	1.170	1.260	-	-	0	0	-	0.908	0.901	0.970	-	-	0	-	0.00%
2016-04-25	0	1.180	1.160	1.270	1.140	1.180	64,000	74,700	1.1672	0.908	0.893	0.978	0.878	0.908	83,131	0.8986	-1.67%
2016-04-22	0	1.200	1.150	1.280	-	-	0	0	-	0.924	0.885	0.985	-	-	0	-	0.00%
2016-04-21	0	1.200	1.170	1.280	-	-	0	0	-	0.924	0.901	0.985	-	-	0	-	0.00%
2016-04-20	0	1.200	1.160	1.220	1.200	1.200	20,000	24,000	1.2000	0.924	0.893	0.939	0.924	0.924	25,978	0.9238	-1.64%
2016-04-19	0	1.220	1.160	1.300	1.220	1.220	8,000	9,760	1.2200	0.939	0.893	1.001	0.939	0.939	10,391	0.9392	0.83%
2016-04-18	0	1.210	1.170	1.250	-	-	0	0	-	0.932	0.901	0.962	-	-	0	-	0.00%
2016-04-15	0	1.210	1.200	1.210	1.110	1.210	126,000	147,420	1.1700	0.932	0.924	0.932	0.855	0.932	163,664	0.9007	0.83%
2016-04-14	0	1.200	1.200	1.260	1.200	1.290	28,000	35,760	1.2771	0.924	0.924	0.970	0.924	0.993	36,370	0.9832	-7.69%
2016-04-13	0	1.300	1.250	1.300	1.210	1.310	232,000	285,080	1.2288	1.001	0.962	1.001	0.932	1.009	301,350	0.9460	6.56%
2016-04-12	0	1.220	1.150	1.220	1.230	1.240	22,070	27,228	1.2337	0.939	0.885	0.939	0.947	0.955	28,667	0.9498	2.52%
2016-04-11	0	1.190	1.130	1.190	1.200	1.200	20,000	24,000	1.2000	0.916	0.870	0.916	0.924	0.924	25,978	0.9238	-0.83%
2016-04-08	0	1.200	1.200	1.210	1.200	1.210	66,000	79,560	1.2055	0.924	0.924	0.932	0.924	0.932	85,729	0.9280	-1.64%
2016-04-07	0	1.220	1.130	1.230	1.220	1.220	6,000	7,320	1.2200	0.939	0.870	0.947	0.939	0.939	7,794	0.9392	0.00%
2016-04-06	0	1.220	1.200	1.220	-	-	0	0	-	0.939	0.924	0.939	-	-	0	-	0.00%
2016-04-05	0	1.220	1.100	1.220	1.220	1.220	110,000	134,200	1.2200	0.939	0.847	0.939	0.939	0.939	142,882	0.9392	0.83%
2016-04-01	0	1.210	1.130	1.210	-	-	50,000	61,000	1.2200	0.932	0.870	0.932	-	-	64,946	0.9392	-0.82%
2016-03-31	0	1.220	1.220	1.250	1.220	1.220	2,000	2,440	1.2200	0.939	0.939	0.962	0.939	0.939	2,598	0.9392	0.00%
2016-03-30	0	1.220	1.220	1.240	1.210	1.250	108,000	133,820	1.2391	0.939	0.939	0.955	0.932	0.962	140,284	0.9539	-1.61%
2016-03-29	0	1.240	1.170	1.240	1.250	1.250	50,000	63,100	1.2620	0.955	0.901	0.955	0.962	0.962	64,946	0.9716	1.64%
2016-03-24	0	1.220	1.130	1.240	-	-	0	0	-	0.939	0.870	0.955	-	-	0	-	0.00%
2016-03-23	0	1.220	1.140	1.220	-	-	0	0	-	0.939	0.878	0.939	-	-	0	-	-2.40%
2016-03-22	0	1.250	1.150	1.250	1.200	1.280	30,000	36,800	1.2267	0.962	0.885	0.962	0.924	0.985	38,968	0.9444	4.17%
2016-03-21	0	1.200	1.140	1.250	-	-	0	0	-	0.924	0.878	0.962	-	-	0	-	0.00%
2016-03-18	0	1.200	1.140	1.210	1.200	1.200	10,000	12,000	1.2000	0.924	0.878	0.932	0.924	0.924	12,989	0.9238	0.84%
2016-03-17	0	1.190	1.140	1.230	-	-	0	0	-	0.916	0.878	0.947	-	-	0	-	0.00%
2016-03-16	0	1.190	1.120	1.190	-	-	0	0	-	0.916	0.862	0.916	-	-	0	-	-0.83%
2016-03-15	0	1.200	1.160	1.220	1.200	1.210	66,000	79,300	1.2015	0.924	0.893	0.939	0.924	0.932	85,729	0.9250	0.00%
2016-03-14	0	1.200	1.120	1.200	-	-	0	0	-	0.924	0.862	0.924	-	-	0	-	-0.83%
2016-03-11	0	1.210	1.120	1.210	1.100	1.340	48,000	54,680	1.1392	0.932	0.862	0.932	0.847	1.032	62,348	0.8770	4.31%
2016-03-10	0	1.160	1.070	1.320	1.160	1.160	72,000	83,520	1.1600	0.893	0.824	1.016	0.893	0.893	93,522	0.8930	0.00%
2016-03-09	0	1.160	1.070	1.180	-	-	10,000	11,600	1.1600	0.893	0.824	0.908	-	-	12,989	0.8930	0.00%
2016-03-08	0	1.160	1.080	1.190	-	-	0	0	-	0.893	0.831	0.916	-	-	0	-	0.00%
2016-03-07	0	1.160	1.090	1.180	-	-	0	0	-	0.893	0.839	0.908	-	-	0	-	0.00%
2016-03-04	0	1.160	1.110	1.160	-	-	0	0	-	0.893	0.855	0.893	-	-	0	-	0.00%
2016-03-03	0	1.160	1.120	1.160	1.200	1.200	20,000	24,000	1.2000	0.893	0.862	0.893	0.924	0.924	25,978	0.9238	-0.85%
2016-03-02	0	1.170	1.110	1.170	1.090	1.190	104,000	122,380	1.1767	0.901	0.855	0.901	0.839	0.916	135,088	0.9059	10.38%
2016-03-01	0	1.060	1.040	1.090	-	-	0	0	-	0.816	0.801	0.839	-	-	0	-	0.00%
2016-02-29	0	1.060	1.050	1.070	1.060	1.060	52,000	55,120	1.0600	0.816	0.808	0.824	0.816	0.816	67,544	0.8161	-0.93%
2016-02-26	0	1.070	1.070	1.080	-	-	0	0	-	0.824	0.824	0.831	-	-	0	-	0.00%
2016-02-25	0	1.070	1.070	1.090	1.060	1.070	112,000	118,760	1.0604	0.824	0.824	0.839	0.816	0.824	145,479	0.8163	0.94%
2016-02-24	0	1.060	1.050	1.070	-	-	0	0	-	0.816	0.808	0.824	-	-	0	-	0.00%
2016-02-23	0	1.060	1.060	1.090	1.060	1.060	10,000	10,600	1.0600	0.816	0.816	0.839	0.816	0.816	12,989	0.8161	0.00%
2016-02-22	0	1.060	1.050	1.110	1.060	1.060	20,000	21,200	1.0600	0.816	0.808	0.855	0.816	0.816	25,978	0.8161	0.00%
2016-02-19	0	1.060	1.060	1.080	-	-	0	0	-	0.816	0.816	0.831	-	-	0	-	0.00%
2016-02-18	0	1.060	1.060	1.090	1.030	1.120	120,000	127,980	1.0665	0.816	0.816	0.839	0.793	0.862	155,871	0.8211	0.95%
2016-02-17	0	1.050	1.030	1.050	1.050	1.050	30,000	31,500	1.0500	0.808	0.793	0.808	0.808	0.808	38,968	0.8084	0.96%
2016-02-16	0	1.040	1.030	1.040	1.040	1.060	120,000	125,200	1.0433	0.801	0.793	0.801	0.801	0.816	155,871	0.8032	1.96%
2016-02-15	0	1.020	1.020	1.040	1.020	1.080	252,000	263,060	1.0439	0.785	0.785	0.801	0.785	0.831	327,329	0.8037	-2.86%
2016-02-12	0	1.050	1.030	1.060	1.030	1.050	40,000	41,880	1.0470	0.808	0.793	0.816	0.793	0.808	51,957	0.8061	-1.87%
2016-02-11	0	1.070	1.040	1.110	-	-	0	0	-	0.824	0.801	0.855	-	-	0	-	0.00%
2016-02-05	0	1.070	1.070	1.090	1.060	1.060	72,000	76,320	1.0600	0.824	0.824	0.839	0.816	0.816	93,522	0.8161	1.90%
2016-02-04	0	1.050	1.030	1.050	1.050	1.050	70,000	73,500	1.0500	0.808	0.793	0.808	0.808	0.808	90,925	0.8084	0.00%
2016-02-03	0	1.050	1.030	1.050	1.030	1.050	176,000	184,100	1.0460	0.808	0.793	0.808	0.793	0.808	228,610	0.8053	-0.94%
2016-02-02	0	1.060	1.060	1.070	1.060	1.070	58,000	61,860	1.0666	0.816	0.816	0.824	0.816	0.824	75,338	0.8211	0.00%
2016-02-01	0	1.060	1.040	1.120	1.060	1.060	20,000	21,200	1.0600	0.816	0.801	0.862	0.816	0.816	25,978	0.8161	0.00%
2016-01-29	0	1.060	1.030	1.060	1.030	1.060	174,000	180,440	1.0370	0.816	0.793	0.816	0.793	0.816	226,013	0.7984	0.00%
2016-01-28	0	1.060	1.060	1.120	1.060	1.070	20,000	21,300	1.0650	0.816	0.816	0.862	0.816	0.824	25,978	0.8199	-0.93%
2016-01-27	0	1.070	1.070	1.080	1.060	1.100	42,000	45,280	1.0781	0.824	0.824	0.831	0.816	0.847	54,555	0.8300	-2.73%
2016-01-26	0	1.100	1.050	1.100	-	-	0	0	-	0.847	0.808	0.847	-	-	0	-	0.00%
2016-01-25	0	1.100	1.040	1.120	1.100	1.110	374,000	411,520	1.1003	0.847	0.801	0.862	0.847	0.855	485,797	0.8471	0.00%
2016-01-22	0	1.100	1.100	1.140	1.090	1.100	136,000	149,220	1.0972	0.847	0.847	0.878	0.839	0.847	176,654	0.8447	0.92%
2016-01-21	0	1.090	1.040	1.090	1.130	1.130	8,000	9,040	1.1300	0.839	0.801	0.839	0.870	0.870	10,391	0.8700	-3.54%
2016-01-20	0	1.130	1.040	1.130	-	-	0	0	-	0.870	0.801	0.870	-	-	0	-	-1.74%
2016-01-19	0	1.150	1.050	1.160	-	-	0	0	-	0.885	0.808	0.893	-	-	0	-	0.00%
2016-01-18	0	1.150	1.050	1.150	1.100	1.150	90,000	100,800	1.1200	0.885	0.808	0.885	0.847	0.885	116,903	0.8623	2.68%
2016-01-15	0	1.120	1.040	1.120	1.140	1.140	2,000	2,280	1.1400	0.862	0.801	0.862	0.878	0.878	2,598	0.8777	7.69%
2016-01-14	0	1.040	1.040	1.080	-	-	0	0	-	0.801	0.801	0.831	-	-	0	-	0.97%
2016-01-13	0	1.030	1.030	1.050	1.010	1.080	148,000	153,360	1.0362	0.793	0.793	0.808	0.778	0.831	192,241	0.7978	0.00%
2016-01-12	0	1.030	1.030	1.080	1.020	1.030	18,000	18,500	1.0278	0.793	0.793	0.831	0.785	0.793	23,381	0.7913	0.00%
2016-01-11	0	1.030	1.030	1.050	1.030	1.050	28,000	29,160	1.0414	0.793	0.793	0.808	0.793	0.808	36,370	0.8018	-4.63%
2016-01-08	0	1.080	1.070	1.150	1.080	1.080	30,000	32,400	1.0800	0.831	0.824	0.885	0.831	0.831	38,968	0.8315	-0.92%
2016-01-07	0	1.090	1.080	1.090	1.050	1.090	306,000	326,120	1.0658	0.839	0.831	0.839	0.808	0.839	397,471	0.8205	0.93%
2016-01-06	0	1.080	1.080	1.100	1.080	1.100	370,000	401,040	1.0839	0.831	0.831	0.847	0.831	0.847	480,602	0.8345	0.00%
2016-01-05	0	1.080	1.080	1.120	1.080	1.120	46,000	50,320	1.0939	0.831	0.831	0.862	0.831	0.862	59,750	0.8422	-1.82%
2016-01-04	0	1.100	1.100	1.170	1.090	1.100	156,000	171,840	1.1015	0.847	0.847	0.901	0.839	0.847	202,632	0.8480	0.00%
2015-12-31	0	1.100	1.080	1.160	-	-	0	0	-	0.847	0.831	0.893	-	-	0	-	0.00%
2015-12-30	0	1.100	1.100	1.180	1.080	1.120	28,000	31,000	1.1071	0.847	0.847	0.908	0.831	0.862	36,370	0.8524	-1.79%
2015-12-29	0	1.120	1.090	1.140	-	-	0	0	-	0.862	0.839	0.878	-	-	0	-	0.00%
2015-12-28	0	1.120	1.110	1.140	1.110	1.120	82,000	91,240	1.1127	0.862	0.855	0.878	0.855	0.862	106,512	0.8566	1.82%
2015-12-24	0	1.100	1.060	1.150	-	-	0	0	-	0.847	0.816	0.885	-	-	0	-	0.00%
2015-12-23	0	1.100	1.060	1.140	-	-	0	0	-	0.847	0.816	0.878	-	-	0	-	0.00%
2015-12-22	0	1.100	1.100	1.130	-	-	0	0	-	0.847	0.847	0.870	-	-	0	-	0.92%
2015-12-21	0	1.090	1.090	1.130	-	-	0	0	-	0.839	0.839	0.870	-	-	0	-	0.00%
2015-12-18	0	1.090	1.090	1.140	1.090	1.090	36,000	39,240	1.0900	0.839	0.839	0.878	0.839	0.839	46,761	0.8392	0.00%
2015-12-17	0	1.090	1.090	1.130	-	-	0	0	-	0.839	0.839	0.870	-	-	0	-	1.87%
2015-12-16	0	1.070	1.060	1.100	1.060	1.070	40,000	42,560	1.0640	0.824	0.816	0.847	0.816	0.824	51,957	0.8191	0.94%
2015-12-15	0	1.060	1.060	1.130	-	-	0	0	-	0.816	0.816	0.870	-	-	0	-	0.00%
2015-12-14	0	1.060	1.010	1.100	-	-	0	0	-	0.816	0.778	0.847	-	-	0	-	0.00%
2015-12-11	0	1.060	1.050	1.080	1.050	1.120	516,000	548,300	1.0626	0.816	0.808	0.831	0.808	0.862	670,244	0.8181	-7.02%
2015-12-10	0	1.140	1.140	1.190	1.140	1.140	72,000	82,080	1.1400	0.878	0.878	0.916	0.878	0.878	93,522	0.8777	-4.20%
2015-12-09	0	1.190	1.140	1.190	-	-	0	0	-	0.916	0.878	0.916	-	-	0	-	0.00%
2015-12-08	0	1.190	1.140	1.190	1.190	1.190	26,000	30,940	1.1900	0.916	0.878	0.916	0.916	0.916	33,772	0.9161	0.00%
2015-12-07	0	1.190	1.130	1.190	-	-	0	0	-	0.916	0.870	0.916	-	-	0	-	0.00%
2015-12-04	0	1.190	1.130	1.190	-	-	0	0	-	0.916	0.870	0.916	-	-	0	-	-0.83%
2015-12-03	0	1.200	1.150	1.200	-	-	0	0	-	0.924	0.885	0.924	-	-	0	-	0.00%
2015-12-02	0	1.200	1.170	1.200	1.190	1.220	106,000	127,640	1.2042	0.924	0.901	0.924	0.916	0.939	137,686	0.9270	1.69%
2015-12-01	0	1.180	1.120	1.180	-	-	0	0	-	0.908	0.862	0.908	-	-	0	-	0.00%
2015-11-30	0	1.180	1.120	1.180	1.170	1.180	84,000	98,940	1.1779	0.908	0.862	0.908	0.901	0.908	109,110	0.9068	-0.84%
2015-11-27	0	1.190	1.160	1.190	1.180	1.200	110,000	131,520	1.1956	0.916	0.893	0.916	0.908	0.924	142,882	0.9205	-0.83%
2015-11-26	0	1.200	1.170	1.230	1.080	1.200	182,000	207,040	1.1376	0.924	0.901	0.947	0.831	0.924	236,404	0.8758	1.69%
2015-11-25	0	1.180	1.160	1.200	1.160	1.200	20,000	23,360	1.1680	0.908	0.893	0.924	0.893	0.924	25,978	0.8992	1.72%
2015-11-24	0	1.160	1.160	1.250	-	-	0	0	-	0.893	0.893	0.962	-	-	0	-	0.00%
2015-11-23	0	1.160	1.160	1.250	1.150	1.150	10,000	11,500	1.1500	0.893	0.893	0.962	0.885	0.885	12,989	0.8853	-0.85%
2015-11-20	0	1.170	1.170	1.260	-	-	0	0	-	0.901	0.901	0.970	-	-	0	-	0.00%
2015-11-19	0	1.170	1.160	1.250	-	-	0	0	-	0.901	0.893	0.962	-	-	0	-	0.00%
2015-11-18	0	1.170	1.170	1.250	1.140	1.170	62,000	71,880	1.1594	0.901	0.901	0.962	0.878	0.901	80,533	0.8926	2.63%
2015-11-17	0	1.140	1.140	1.200	1.140	1.190	26,000	29,780	1.1454	0.878	0.878	0.924	0.878	0.916	33,772	0.8818	-4.20%
2015-11-16	0	1.190	1.160	1.190	-	-	0	0	-	0.916	0.893	0.916	-	-	0	-	0.00%
2015-11-13	0	1.190	1.160	1.190	-	-	0	0	-	0.916	0.893	0.916	-	-	0	-	0.00%
2015-11-12	0	1.190	1.190	1.230	-	-	0	0	-	0.916	0.916	0.947	-	-	0	-	0.00%
2015-11-11	0	1.190	1.180	1.220	1.190	1.190	22,000	26,180	1.1900	0.916	0.908	0.939	0.916	0.916	28,576	0.9161	0.85%
2015-11-10	0	1.180	1.180	1.220	1.180	1.180	10,000	11,800	1.1800	0.908	0.908	0.939	0.908	0.908	12,989	0.9084	-1.67%
2015-11-09	0	1.200	1.200	1.220	1.200	1.220	52,000	62,600	1.2038	0.924	0.924	0.939	0.924	0.939	67,544	0.9268	0.00%
2015-11-06	0	1.200	1.180	1.200	-	-	0	0	-	0.924	0.908	0.924	-	-	0	-	0.00%
2015-11-05	0	1.200	1.170	1.240	-	-	0	0	-	0.924	0.901	0.955	-	-	0	-	0.00%
2015-11-04	0	1.200	1.160	1.200	1.180	1.200	24,000	28,720	1.1967	0.924	0.893	0.924	0.908	0.924	31,174	0.9213	3.45%
2015-11-03	0	1.160	1.140	1.200	1.160	1.160	8,000	9,280	1.1600	0.893	0.878	0.924	0.893	0.893	10,391	0.8930	0.00%
2015-11-02	0	1.160	1.150	1.160	1.160	1.160	12,000	13,920	1.1600	0.893	0.885	0.893	0.893	0.893	15,587	0.8930	0.00%
2015-10-30	0	1.160	1.160	1.210	1.160	1.210	88,000	105,220	1.1957	0.893	0.893	0.932	0.893	0.932	114,305	0.9205	-3.33%
2015-10-29	0	1.200	1.190	1.210	1.200	1.210	20,000	24,100	1.2050	0.924	0.916	0.932	0.924	0.932	25,978	0.9277	-1.64%
2015-10-28	0	1.220	1.210	1.220	1.220	1.250	56,000	68,380	1.2211	0.939	0.932	0.939	0.939	0.962	72,740	0.9401	0.00%
2015-10-27	0	1.220	1.200	1.220	-	-	0	0	-	0.939	0.924	0.939	-	-	0	-	-0.81%
2015-10-26	0	1.230	1.230	1.250	1.180	1.270	134,000	161,300	1.2037	0.947	0.947	0.962	0.908	0.978	174,056	0.9267	3.36%
2015-10-23	0	1.190	1.180	1.200	1.150	1.190	80,000	93,040	1.1630	0.916	0.908	0.924	0.885	0.916	103,914	0.8954	4.39%
2015-10-22	0	1.140	1.140	1.160	1.130	1.130	46,000	51,980	1.1300	0.878	0.878	0.893	0.870	0.870	59,750	0.8700	-2.56%
2015-10-20	0	1.170	1.140	1.170	1.140	1.170	102,000	118,240	1.1592	0.901	0.878	0.901	0.878	0.901	132,490	0.8924	6.36%
2015-10-19	0	1.100	1.100	1.150	1.100	1.100	10,000	11,000	1.1000	0.847	0.847	0.885	0.847	0.847	12,989	0.8469	0.00%
2015-10-16	0	1.100	1.100	1.140	1.100	1.100	8,000	8,800	1.1000	0.847	0.847	0.878	0.847	0.847	10,391	0.8469	0.00%
2015-10-15	0	1.100	1.080	1.140	1.100	1.140	20,000	22,080	1.1040	0.847	0.831	0.878	0.847	0.878	25,978	0.8499	0.00%
2015-10-14	0	1.100	1.080	1.130	-	-	0	0	-	0.847	0.831	0.870	-	-	0	-	0.00%
2015-10-13	0	1.100	1.090	1.120	1.100	1.100	10,000	11,000	1.1000	0.847	0.839	0.862	0.847	0.847	12,989	0.8469	-3.51%
2015-10-12	0	1.140	1.100	1.140	1.140	1.140	100,000	114,000	1.1400	0.878	0.847	0.878	0.878	0.878	129,892	0.8777	2.70%
2015-10-09	0	1.110	1.090	1.110	1.080	1.150	144,000	159,700	1.1090	0.855	0.839	0.855	0.831	0.885	187,045	0.8538	2.78%
2015-10-08	0	1.080	1.050	1.080	-	-	0	0	-	0.831	0.808	0.831	-	-	0	-	0.00%
2015-10-07	0	1.080	1.050	1.080	1.070	1.080	60,000	64,560	1.0760	0.831	0.808	0.831	0.824	0.831	77,935	0.8284	3.85%
2015-10-06	0	1.040	1.040	1.050	1.040	1.060	12,000	12,640	1.0533	0.801	0.801	0.808	0.801	0.816	15,587	0.8109	-0.95%
2015-10-05	0	1.050	1.050	1.070	1.020	1.100	294,000	315,580	1.0734	0.808	0.808	0.824	0.785	0.847	381,883	0.8264	3.96%
2015-10-02	0	1.010	1.000	1.050	-	-	0	0	-	0.778	0.770	0.808	-	-	0	-	0.00%
2015-09-30	0	1.010	1.010	1.050	-	-	0	0	-	0.778	0.778	0.808	-	-	0	-	1.00%
2015-09-29	0	1.000	1.000	1.050	0.990	0.990	22,000	21,780	0.9900	0.770	0.770	0.808	0.762	0.762	28,576	0.7622	1.01%
2015-09-25	0	0.990	0.990	1.030	0.990	1.000	50,000	49,880	0.9976	0.762	0.762	0.793	0.762	0.770	64,946	0.7680	-1.00%
2015-09-24	0	1.000	0.970	1.030	-	-	0	0	-	0.770	0.747	0.793	-	-	0	-	0.00%
2015-09-23	0	1.000	1.000	1.050	1.000	1.000	2,000	2,000	1.0000	0.770	0.770	0.808	0.770	0.770	2,598	0.7699	-4.76%
2015-09-22	0	1.050	1.010	1.090	-	-	0	0	-	0.808	0.778	0.839	-	-	0	-	0.00%
2015-09-21	0	1.050	1.050	1.080	-	-	0	0	-	0.808	0.808	0.831	-	-	0	-	0.00%
2015-09-18	0	1.050	1.000	1.080	1.050	1.050	40,000	42,300	1.0575	0.808	0.770	0.831	0.808	0.808	51,957	0.8141	5.00%
2015-09-17	0	1.000	1.000	1.020	1.000	1.040	74,000	75,540	1.0208	0.770	0.770	0.785	0.770	0.801	96,120	0.7859	0.00%
2015-09-16	0	1.000	0.980	1.060	-	-	0	0	-	0.770	0.754	0.816	-	-	0	-	0.00%
2015-09-15	0	1.000	0.990	1.040	1.000	1.000	22,000	22,000	1.0000	0.770	0.762	0.801	0.770	0.770	28,576	0.7699	2.04%
2015-09-14	0	0.980	0.970	1.000	0.970	0.980	52,000	50,940	0.9796	0.754	0.747	0.770	0.747	0.754	67,544	0.7542	1.03%
2015-09-11	0	0.970	0.970	1.020	0.960	0.990	128,000	123,860	0.9677	0.747	0.747	0.785	0.739	0.762	166,262	0.7450	-2.02%
2015-09-10	0	0.990	0.990	1.010	0.990	1.010	12,000	11,960	0.9967	0.762	0.762	0.778	0.762	0.778	15,587	0.7673	-1.98%
2015-09-09	0	1.010	1.000	1.020	0.980	1.020	234,000	233,080	0.9961	0.778	0.770	0.785	0.754	0.785	303,948	0.7668	4.12%
2015-09-08	0	0.970	0.950	0.990	0.970	0.970	20,000	19,400	0.9700	0.747	0.731	0.762	0.747	0.747	25,978	0.7468	4.30%
2015-09-07	0	0.930	0.930	0.970	0.930	0.960	130,000	124,500	0.9577	0.716	0.716	0.747	0.716	0.739	168,860	0.7373	-2.11%
2015-09-04	0	0.950	0.950	0.960	0.930	0.950	108,000	100,820	0.9335	0.731	0.731	0.739	0.716	0.731	140,284	0.7187	1.06%
2015-09-02	0	0.940	0.930	1.000	0.910	0.940	620,000	573,860	0.9256	0.724	0.716	0.770	0.701	0.724	805,332	0.7126	1.08%
2015-09-01	0	0.930	0.920	0.990	0.920	0.930	8,000	7,420	0.9275	0.716	0.708	0.762	0.708	0.716	10,391	0.7141	-1.06%
2015-08-31	0	0.940	0.940	1.000	0.920	0.940	8,000	7,440	0.9300	0.724	0.724	0.770	0.708	0.724	10,391	0.7160	0.00%
2015-08-28	0	0.940	0.930	1.000	0.930	0.990	84,000	82,080	0.9771	0.724	0.716	0.770	0.716	0.762	109,110	0.7523	1.08%
2015-08-27	0	0.930	0.930	0.980	-	-	0	0	-	0.716	0.716	0.754	-	-	0	-	2.20%
2015-08-26	0	0.950	0.950	0.990	0.950	0.980	34,000	32,600	0.9588	0.701	0.701	0.730	0.701	0.723	46,105	0.7071	4.40%
2015-08-25	0	0.910	0.890	0.910	0.890	0.910	162,000	146,120	0.9020	0.671	0.656	0.671	0.656	0.671	219,675	0.6652	-1.09%
2015-08-24	0	0.920	0.920	0.940	0.910	0.940	48,000	44,060	0.9179	0.678	0.678	0.693	0.671	0.693	65,089	0.6769	-2.13%
2015-08-21	0	0.940	0.930	0.940	0.920	0.940	580,000	542,800	0.9359	0.693	0.686	0.693	0.678	0.693	786,491	0.6902	-2.08%
2015-08-20	0	0.960	0.940	0.960	0.900	0.970	186,000	173,580	0.9332	0.708	0.693	0.708	0.664	0.715	252,219	0.6882	-1.03%
2015-08-19	0	0.970	0.970	0.990	0.960	0.990	208,000	201,600	0.9692	0.715	0.715	0.730	0.708	0.730	282,052	0.7148	-3.96%
2015-08-18	0	1.010	1.000	1.050	1.000	1.150	26,000	27,020	1.0392	0.745	0.737	0.774	0.737	0.848	35,256	0.7664	-3.81%
2015-08-17	0	1.050	1.020	1.050	-	-	0	0	-	0.774	0.752	0.774	-	-	0	-	0.00%
2015-08-14	0	1.050	1.050	1.100	1.050	1.120	66,000	69,800	1.0576	0.774	0.774	0.811	0.774	0.826	89,497	0.7799	-0.94%
2015-08-13	0	1.060	1.050	1.080	1.030	1.060	18,000	18,860	1.0478	0.782	0.774	0.796	0.760	0.782	24,408	0.7727	-1.85%
2015-08-12	0	1.080	1.060	1.120	1.060	1.110	244,000	264,260	1.0830	0.796	0.782	0.826	0.782	0.819	330,869	0.7987	-2.70%
2015-08-11	0	1.110	1.100	1.130	1.110	1.200	112,000	125,800	1.1232	0.819	0.811	0.833	0.819	0.885	151,874	0.8283	-3.48%
2015-08-10	0	1.150	1.100	1.170	1.150	1.150	8,000	9,200	1.1500	0.848	0.811	0.863	0.848	0.848	10,848	0.8481	0.88%
2015-08-07	0	1.140	1.110	1.170	1.140	1.140	12,000	13,680	1.1400	0.841	0.819	0.863	0.841	0.841	16,272	0.8407	3.64%
2015-08-06	0	1.100	1.100	1.170	1.100	1.190	178,000	203,760	1.1447	0.811	0.811	0.863	0.811	0.878	241,371	0.8442	0.92%
2015-08-05	0	1.090	1.090	1.110	1.090	1.120	48,000	53,180	1.1079	0.804	0.804	0.819	0.804	0.826	65,089	0.8170	-2.68%
2015-08-04	0	1.120	1.080	1.120	1.080	1.120	102,000	113,760	1.1153	0.826	0.796	0.826	0.796	0.826	138,314	0.8225	3.70%
2015-08-03	0	1.080	1.070	1.120	1.080	1.110	166,000	182,240	1.0978	0.796	0.789	0.826	0.796	0.819	225,099	0.8096	-6.09%
2015-07-31	0	1.150	1.150	1.180	1.110	1.240	540,000	624,100	1.1557	0.848	0.848	0.870	0.819	0.914	732,250	0.8523	-8.00%
2015-07-30	0	1.250	1.200	1.250	1.180	1.260	72,000	85,780	1.1914	0.922	0.885	0.922	0.870	0.929	97,633	0.8786	5.93%
2015-07-29	0	1.180	1.160	1.290	1.170	1.200	50,000	59,000	1.1800	0.870	0.855	0.951	0.863	0.885	67,801	0.8702	-3.28%
2015-07-28	0	1.220	1.150	1.220	-	-	0	0	-	0.900	0.848	0.900	-	-	0	-	-0.81%
2015-07-27	0	1.230	1.210	1.230	1.240	1.310	216,000	274,000	1.2685	0.907	0.892	0.907	0.914	0.966	292,900	0.9355	-5.38%
2015-07-24	0	1.300	1.260	1.300	1.260	1.300	54,000	69,240	1.2822	0.959	0.929	0.959	0.929	0.959	73,225	0.9456	-1.52%
2015-07-23	0	1.320	1.290	1.350	1.290	1.320	30,000	39,300	1.3100	0.973	0.951	0.996	0.951	0.973	40,681	0.9661	-2.22%
2015-07-22	0	1.350	1.270	1.400	-	-	0	0	-	0.996	0.937	1.032	-	-	0	-	0.00%
2015-07-21	0	1.350	1.320	1.380	1.350	1.350	20,000	27,000	1.3500	0.996	0.973	1.018	0.996	0.996	27,120	0.9956	-1.46%
2015-07-20	0	1.370	1.360	1.400	1.330	1.450	248,000	347,800	1.4024	1.010	1.003	1.032	0.981	1.069	336,293	1.0342	7.03%
2015-07-17	0	1.280	1.260	1.280	1.230	1.280	54,000	68,000	1.2593	0.944	0.929	0.944	0.907	0.944	73,225	0.9286	4.92%
2015-07-16	0	1.220	1.220	1.260	1.200	1.230	72,000	87,800	1.2194	0.900	0.900	0.929	0.885	0.907	97,633	0.8993	-2.40%
2015-07-15	0	1.250	1.200	1.250	1.240	1.250	40,000	49,940	1.2485	0.922	0.885	0.922	0.914	0.922	54,241	0.9207	-0.79%
2015-07-14	0	1.260	1.260	1.320	1.230	1.360	60,000	77,180	1.2863	0.929	0.929	0.973	0.907	1.003	81,361	0.9486	3.28%
2015-07-13	0	1.220	1.220	1.320	1.160	1.220	30,000	35,700	1.1900	0.900	0.900	0.973	0.855	0.900	40,681	0.8776	3.39%
2015-07-10	0	1.180	1.160	1.220	1.180	1.220	190,000	229,800	1.2095	0.870	0.855	0.900	0.870	0.900	257,644	0.8919	-3.28%
2015-07-09	0	1.220	1.140	1.220	1.020	1.250	670,000	778,740	1.1623	0.900	0.841	0.900	0.752	0.922	908,533	0.8571	19.61%
2015-07-08	0	1.020	1.010	1.080	1.000	1.160	1,194,000	1,261,400	1.0564	0.752	0.745	0.796	0.737	0.855	1,619,086	0.7791	-15.70%
2015-07-07	0	1.210	1.150	1.210	1.100	1.250	472,000	553,840	1.1734	0.892	0.848	0.892	0.811	0.922	640,041	0.8653	0.83%
2015-07-06	0	1.200	1.200	1.300	1.040	1.400	1,272,000	1,459,180	1.1472	0.885	0.885	0.959	0.767	1.032	1,724,856	0.8460	-17.24%
2015-07-03	0	1.450	1.380	1.450	1.400	1.510	288,000	413,300	1.4351	1.069	1.018	1.069	1.032	1.114	390,533	1.0583	-9.37%
2015-07-02	0	1.600	1.560	1.600	1.560	1.620	464,000	736,380	1.5870	1.180	1.150	1.180	1.150	1.195	629,193	1.1704	-4.76%
2015-06-30	0	1.680	1.630	1.680	1.460	1.690	572,000	896,920	1.5680	1.239	1.202	1.239	1.077	1.246	775,643	1.1564	12.00%
2015-06-29	0	1.500	1.470	1.500	1.400	1.710	640,000	993,180	1.5518	1.106	1.084	1.106	1.032	1.261	867,852	1.1444	-14.29%
2015-06-26	0	1.750	1.720	1.780	1.720	1.940	694,000	1,266,180	1.8245	1.291	1.268	1.313	1.268	1.431	941,077	1.3455	-5.91%
2015-06-25	0	1.860	1.860	1.910	1.800	2.100	3,846,000	7,528,120	1.9574	1.372	1.372	1.409	1.327	1.549	5,215,248	1.4435	3.33%
2015-06-24	0	1.800	1.790	1.810	1.540	1.800	815,900	1,386,110	1.6989	1.327	1.320	1.335	1.136	1.327	1,106,376	1.2528	16.13%
2015-06-23	0	1.550	1.540	1.570	1.540	1.590	148,000	230,920	1.5603	1.143	1.136	1.158	1.136	1.173	200,691	1.1506	1.31%
2015-06-22	0	1.530	1.520	1.540	1.500	1.550	164,000	250,700	1.5287	1.128	1.121	1.136	1.106	1.143	222,387	1.1273	-1.92%
2015-06-19	0	1.560	1.540	1.560	1.490	1.560	116,000	174,520	1.5045	1.150	1.136	1.150	1.099	1.150	157,298	1.1095	2.63%
2015-06-18	0	1.520	1.500	1.530	1.520	1.520	6,000	9,120	1.5200	1.121	1.106	1.128	1.121	1.121	8,136	1.1209	-0.65%
2015-06-17	0	1.530	1.530	1.570	1.500	1.510	20,000	30,100	1.5050	1.128	1.128	1.158	1.106	1.114	27,120	1.1099	2.00%
2015-06-16	0	1.500	1.500	1.530	1.500	1.650	324,000	491,900	1.5182	1.106	1.106	1.128	1.106	1.217	439,350	1.1196	-7.41%
2015-06-15	0	1.620	1.610	1.640	1.620	1.750	136,000	224,000	1.6471	1.195	1.187	1.209	1.195	1.291	184,419	1.2146	-1.82%
2015-06-12	0	1.650	1.630	1.650	1.610	1.690	460,000	759,400	1.6509	1.217	1.202	1.217	1.187	1.246	623,769	1.2174	2.48%
2015-06-11	0	1.610	1.600	1.620	1.520	1.750	1,668,000	2,744,820	1.6456	1.187	1.180	1.195	1.121	1.291	2,261,839	1.2135	7.33%
2015-06-10	0	1.500	1.500	1.520	1.350	1.540	476,000	684,780	1.4386	1.106	1.106	1.121	0.996	1.136	645,465	1.0609	7.91%
2015-06-09	0	1.390	1.390	1.480	1.380	1.500	220,000	310,000	1.4091	1.025	1.025	1.091	1.018	1.106	298,324	1.0391	-4.14%
2015-06-08	0	1.450	1.450	1.500	1.450	1.470	282,000	410,020	1.4540	1.069	1.069	1.106	1.069	1.084	382,397	1.0722	-3.33%
2015-06-05	0	1.500	1.500	1.550	1.500	1.560	298,000	459,220	1.5410	1.106	1.106	1.143	1.106	1.150	404,094	1.1364	-3.23%
2015-06-04	0	1.550	1.530	1.550	1.520	1.600	284,000	438,620	1.5444	1.143	1.128	1.143	1.121	1.180	385,109	1.1389	0.00%
2015-06-03	0	1.550	1.550	1.560	1.550	1.600	444,000	692,080	1.5587	1.143	1.143	1.150	1.143	1.180	602,072	1.1495	-0.64%
2015-06-02	0	1.560	1.560	1.570	1.550	1.640	302,000	474,580	1.5715	1.150	1.150	1.158	1.143	1.209	409,518	1.1589	-2.50%
2015-06-01	0	1.600	1.560	1.600	1.550	1.650	312,000	492,220	1.5776	1.180	1.150	1.180	1.143	1.217	423,078	1.1634	-1.23%
2015-05-29	0	1.620	1.620	1.640	1.620	1.680	84,000	139,240	1.6576	1.195	1.195	1.209	1.195	1.239	113,906	1.2224	2.53%
2015-05-28	0	1.580	1.580	1.600	1.560	1.620	242,000	384,860	1.5903	1.165	1.165	1.180	1.150	1.195	328,157	1.1728	-3.66%
2015-05-27	0	1.640	1.640	1.670	1.620	1.680	168,000	276,320	1.6448	1.209	1.209	1.232	1.195	1.239	227,811	1.2129	1.86%
2015-05-26	0	1.610	1.610	1.640	1.560	1.640	94,000	150,580	1.6019	1.187	1.187	1.209	1.150	1.209	127,466	1.1813	-1.83%
2015-05-22	0	1.640	1.590	1.640	1.590	1.650	246,000	397,260	1.6149	1.209	1.173	1.209	1.173	1.217	333,581	1.1909	-0.61%
2015-05-21	0	1.650	1.650	1.660	1.530	1.790	2,350,000	3,942,700	1.6777	1.217	1.217	1.224	1.128	1.320	3,186,644	1.2373	7.84%
2015-05-20	0	1.530	1.480	1.550	1.500	1.530	292,000	441,520	1.5121	1.128	1.091	1.143	1.106	1.128	395,957	1.1151	2.00%
2015-05-19	0	1.500	1.490	1.520	1.430	1.600	872,000	1,329,800	1.5250	1.106	1.099	1.121	1.055	1.180	1,182,448	1.1246	5.63%
2015-05-18	0	1.420	1.420	1.440	1.370	1.470	602,000	858,600	1.4262	1.047	1.047	1.062	1.010	1.084	816,323	1.0518	3.65%
2015-05-15	0	1.370	1.350	1.380	1.320	1.370	320,000	430,220	1.3444	1.010	0.996	1.018	0.973	1.010	433,926	0.9915	2.24%
2015-05-14	0	1.340	1.340	1.360	1.310	1.350	320,000	426,640	1.3333	0.988	0.988	1.003	0.966	0.996	433,926	0.9832	-3.60%
2015-05-13	0	1.390	1.390	1.410	1.390	1.430	158,000	223,120	1.4122	1.025	1.025	1.040	1.025	1.055	214,251	1.0414	0.00%
2015-05-12	0	1.390	1.390	1.420	1.390	1.420	250,000	350,520	1.4021	1.025	1.025	1.047	1.025	1.047	339,005	1.0340	-1.42%
2015-05-11	0	1.410	1.410	1.420	1.400	1.450	370,000	523,400	1.4146	1.040	1.040	1.047	1.032	1.069	501,727	1.0432	0.71%
2015-05-08	0	1.400	1.400	1.410	1.380	1.430	262,000	365,860	1.3964	1.032	1.032	1.040	1.018	1.055	355,277	1.0298	2.19%
2015-05-07	0	1.370	1.370	1.420	1.320	1.450	470,000	636,000	1.3532	1.010	1.010	1.047	0.973	1.069	637,329	0.9979	-1.44%
2015-05-06	0	1.390	1.380	1.390	1.350	1.480	518,000	729,760	1.4088	1.025	1.018	1.025	0.996	1.091	702,418	1.0389	3.73%
2015-05-05	0	1.340	1.340	1.350	1.340	1.460	868,000	1,203,540	1.3866	0.988	0.988	0.996	0.988	1.077	1,177,024	1.0225	-6.94%
2015-05-04	0	1.440	1.430	1.440	1.320	1.500	3,228,000	4,621,520	1.4317	1.062	1.055	1.062	0.973	1.106	4,377,229	1.0558	11.63%
2015-04-30	0	1.290	1.280	1.320	1.270	1.290	236,000	300,340	1.2726	0.951	0.944	0.973	0.937	0.951	320,020	0.9385	1.57%
2015-04-29	0	1.270	1.270	1.320	1.230	1.300	382,000	483,960	1.2669	0.937	0.937	0.973	0.907	0.959	517,999	0.9343	-1.55%
2015-04-28	0	1.290	1.280	1.310	1.290	1.330	182,000	240,440	1.3211	0.951	0.944	0.966	0.951	0.981	246,795	0.9742	-2.27%
2015-04-27	0	1.320	1.300	1.320	1.300	1.340	254,000	331,980	1.3070	0.973	0.959	0.973	0.959	0.988	344,429	0.9639	1.54%
2015-04-24	0	1.300	1.300	1.310	1.300	1.310	248,000	321,700	1.2972	0.959	0.959	0.966	0.959	0.966	336,293	0.9566	3.17%
2015-04-23	0	1.260	1.250	1.290	1.260	1.290	376,000	483,180	1.2851	0.929	0.922	0.951	0.929	0.951	509,863	0.9477	-3.08%
2015-04-22	0	1.300	1.270	1.300	1.260	1.300	92,000	117,720	1.2796	0.959	0.937	0.959	0.929	0.959	124,754	0.9436	0.00%
2015-04-21	0	1.300	1.270	1.310	1.270	1.300	318,000	410,260	1.2901	0.959	0.937	0.966	0.937	0.959	431,214	0.9514	2.36%
2015-04-20	0	1.270	1.250	1.270	1.180	1.310	944,000	1,157,040	1.2257	0.937	0.922	0.937	0.870	0.966	1,280,082	0.9039	-4.51%
2015-04-17	0	1.330	1.280	1.330	1.270	1.360	658,000	860,620	1.3079	0.981	0.944	0.981	0.937	1.003	892,260	0.9645	-2.21%
2015-04-16	0	1.360	1.340	1.360	1.310	1.370	270,000	360,260	1.3343	1.003	0.988	1.003	0.966	1.010	366,125	0.9840	1.49%
2015-04-15	0	1.340	1.340	1.360	1.270	1.420	1,110,000	1,510,180	1.3605	0.988	0.988	1.003	0.937	1.047	1,505,181	1.0033	5.51%
2015-04-14	0	1.270	1.260	1.290	1.270	1.300	360,000	463,700	1.2881	0.937	0.929	0.951	0.937	0.959	488,167	0.9499	0.79%
2015-04-13	0	1.260	1.250	1.320	1.230	1.320	538,000	688,080	1.2790	0.929	0.922	0.973	0.907	0.973	729,538	0.9432	-0.79%
2015-04-10	0	1.270	1.270	1.280	1.150	1.280	1,522,000	1,854,340	1.2184	0.937	0.937	0.944	0.848	0.944	2,063,861	0.8985	9.48%
2015-04-09	0	1.160	1.160	1.200	1.140	1.200	474,000	553,460	1.1676	0.855	0.855	0.885	0.841	0.885	642,753	0.8611	-2.52%
2015-04-08	0	1.190	1.190	1.200	1.190	1.220	118,000	140,980	1.1947	0.878	0.878	0.885	0.878	0.900	160,010	0.8811	1.71%
2015-04-02	0	1.170	1.170	1.190	1.170	1.210	350,000	416,560	1.1902	0.863	0.863	0.878	0.863	0.892	474,607	0.8777	-3.31%
2015-04-01	0	1.210	1.180	1.210	1.180	1.210	104,000	123,720	1.1896	0.892	0.870	0.892	0.870	0.892	141,026	0.8773	-1.63%
2015-03-31	0	1.230	1.190	1.230	1.200	1.230	50,000	60,260	1.2052	0.907	0.878	0.907	0.885	0.907	67,801	0.8888	0.82%
2015-03-30	0	1.220	1.190	1.220	1.170	1.230	174,000	210,320	1.2087	0.900	0.878	0.900	0.863	0.907	235,947	0.8914	-1.61%
2015-03-27	0	1.240	1.230	1.250	1.220	1.270	276,000	345,240	1.2509	0.914	0.907	0.922	0.900	0.937	374,261	0.9225	2.48%
2015-03-26	0	1.210	1.210	1.220	1.200	1.200	30,000	36,000	1.2000	0.892	0.892	0.900	0.885	0.885	40,681	0.8849	0.00%
2015-03-25	0	1.210	1.210	1.220	1.210	1.210	114,000	137,940	1.2100	0.892	0.892	0.900	0.892	0.892	154,586	0.8923	2.54%
2015-03-24	0	1.180	1.170	1.180	1.170	1.210	114,000	134,220	1.1774	0.870	0.863	0.870	0.863	0.892	154,586	0.8683	-0.84%
2015-03-23	0	1.190	1.190	1.220	1.160	1.230	146,000	176,780	1.2108	0.878	0.878	0.900	0.855	0.907	197,979	0.8929	0.85%
2015-03-20	0	1.180	1.180	1.220	1.180	1.240	72,000	86,380	1.1997	0.870	0.870	0.900	0.870	0.914	97,633	0.8847	-1.67%
2015-03-19	0	1.200	1.190	1.230	1.170	1.200	128,000	153,060	1.1958	0.885	0.878	0.907	0.863	0.885	173,570	0.8818	1.69%
2015-03-18	0	1.180	1.170	1.210	1.130	1.250	222,000	265,100	1.1941	0.870	0.863	0.892	0.833	0.922	301,036	0.8806	-2.48%
2015-03-17	0	1.210	1.210	1.260	1.200	1.280	278,000	348,720	1.2544	0.892	0.892	0.929	0.885	0.944	376,973	0.9251	-5.47%
2015-03-16	0	1.280	1.260	1.270	1.160	1.300	632,000	787,920	1.2467	0.944	0.929	0.937	0.855	0.959	857,004	0.9194	10.34%
2015-03-13	0	1.160	1.160	1.180	1.160	1.160	60,000	69,600	1.1600	0.855	0.855	0.870	0.855	0.855	81,361	0.8554	-3.33%
2015-03-12	0	1.200	1.160	1.200	1.150	1.200	74,000	86,860	1.1738	0.885	0.855	0.885	0.848	0.885	100,345	0.8656	6.19%
2015-03-11	0	1.130	1.130	1.150	1.130	1.150	64,000	72,780	1.1372	0.833	0.833	0.848	0.833	0.848	86,785	0.8386	-2.59%
2015-03-10	0	1.160	1.160	1.180	1.160	1.170	116,000	134,860	1.1626	0.855	0.855	0.870	0.855	0.863	157,298	0.8574	0.00%
2015-03-09	0	1.160	1.160	1.200	1.150	1.170	94,000	109,400	1.1638	0.855	0.855	0.885	0.848	0.863	127,466	0.8583	-2.52%
2015-03-06	0	1.190	1.190	1.220	1.190	1.220	100,000	119,760	1.1976	0.878	0.878	0.900	0.878	0.900	135,602	0.8832	-1.65%
2015-03-05	0	1.210	1.200	1.210	1.200	1.220	150,000	181,460	1.2097	0.892	0.885	0.892	0.885	0.900	203,403	0.8921	-2.42%
2015-03-04	0	1.240	1.220	1.240	1.180	1.250	376,000	451,820	1.2016	0.914	0.900	0.914	0.870	0.922	509,863	0.8862	3.33%
2015-03-03	0	1.200	1.190	1.200	1.170	1.220	286,000	340,000	1.1888	0.885	0.878	0.885	0.863	0.900	387,821	0.8767	0.00%
2015-03-02	0	1.200	1.200	1.220	1.190	1.280	622,000	761,800	1.2248	0.885	0.885	0.900	0.878	0.944	843,444	0.9032	-6.25%
2015-02-27	0	1.280	1.260	1.280	1.240	1.290	446,000	562,580	1.2614	0.944	0.929	0.944	0.914	0.951	604,784	0.9302	0.79%
2015-02-26	0	1.270	1.270	1.280	1.260	1.340	530,000	686,080	1.2945	0.937	0.937	0.944	0.929	0.988	718,690	0.9546	-3.05%
2015-02-25	0	1.310	1.310	1.320	1.260	1.350	570,000	752,600	1.3204	0.966	0.966	0.973	0.929	0.996	772,931	0.9737	1.55%
2015-02-24	0	1.290	1.280	1.290	1.280	1.370	2,052,000	2,692,620	1.3122	0.951	0.944	0.951	0.944	1.010	2,782,551	0.9677	-5.15%
2015-02-23	0	1.360	1.360	1.390	1.360	1.460	2,162,000	3,009,320	1.3919	1.003	1.003	1.025	1.003	1.077	2,931,713	1.0265	-4.90%
2015-02-18	0	1.430	1.410	1.430	1.410	1.550	1,894,000	2,748,920	1.4514	1.055	1.040	1.055	1.040	1.143	2,568,300	1.0703	-6.54%
2015-02-17	0	1.530	1.510	1.540	1.270	1.650	9,832,000	15,020,580	1.5277	1.128	1.114	1.136	0.937	1.217	13,332,377	1.1266	22.40%
2015-02-16	0	1.250	1.250	1.270	1.250	1.280	252,000	319,560	1.2681	0.922	0.922	0.937	0.922	0.944	341,717	0.9352	0.00%
2015-02-13	0	1.250	1.250	1.260	1.250	1.270	112,000	140,040	1.2504	0.922	0.922	0.929	0.922	0.937	151,874	0.9221	0.00%
2015-02-12	0	1.250	1.250	1.270	1.210	1.280	728,000	907,480	1.2465	0.922	0.922	0.937	0.892	0.944	987,182	0.9193	0.81%
2015-02-11	0	1.240	1.230	1.240	1.200	1.240	120,000	146,720	1.2227	0.914	0.907	0.914	0.885	0.914	162,722	0.9017	3.33%
2015-02-10	0	1.200	1.200	1.230	1.170	1.190	116,000	137,800	1.1879	0.885	0.885	0.907	0.863	0.878	157,298	0.8760	0.84%
2015-02-09	0	1.190	1.190	1.220	1.190	1.220	178,000	215,620	1.2113	0.878	0.878	0.900	0.878	0.900	241,371	0.8933	-1.65%
2015-02-06	0	1.210	1.200	1.220	1.200	1.230	434,000	529,000	1.2189	0.892	0.885	0.900	0.885	0.907	588,512	0.8989	2.54%
2015-02-05	0	1.180	1.170	1.190	1.170	1.390	1,966,000	2,547,360	1.2957	0.870	0.863	0.878	0.863	1.025	2,665,933	0.9555	-8.53%
2015-02-04	0	1.290	1.270	1.280	1.090	1.300	1,790,000	2,212,540	1.2361	0.951	0.937	0.944	0.804	0.959	2,427,274	0.9115	18.35%
2015-02-03	0	1.090	1.080	1.090	1.070	1.100	140,000	151,260	1.0804	0.804	0.796	0.804	0.789	0.811	189,843	0.7968	0.00%
2015-02-02	0	1.090	1.070	1.100	1.080	1.100	82,000	89,540	1.0920	0.804	0.789	0.811	0.796	0.811	111,194	0.8053	0.93%
2015-01-30	0	1.080	1.070	1.080	1.080	1.080	2,000	2,160	1.0800	0.796	0.789	0.796	0.796	0.796	2,712	0.7964	1.89%
2015-01-29	0	1.060	1.060	1.070	1.060	1.070	30,000	31,880	1.0627	0.782	0.782	0.789	0.782	0.789	40,681	0.7837	-1.85%
2015-01-28	0	1.080	1.060	1.090	1.080	1.080	2,000	2,160	1.0800	0.796	0.782	0.804	0.796	0.796	2,712	0.7964	1.89%
2015-01-27	0	1.060	1.050	1.080	1.060	1.060	32,000	33,920	1.0600	0.782	0.774	0.796	0.782	0.782	43,393	0.7817	0.95%
2015-01-26	0	1.050	1.050	1.090	1.050	1.050	22,000	23,100	1.0500	0.774	0.774	0.804	0.774	0.774	29,832	0.7743	-0.94%
2015-01-23	0	1.060	1.060	1.090	1.050	1.060	24,000	25,240	1.0517	0.782	0.782	0.804	0.774	0.782	32,544	0.7756	0.95%
2015-01-22	0	1.050	1.050	1.060	1.050	1.060	38,000	39,980	1.0521	0.774	0.774	0.782	0.774	0.782	51,529	0.7759	0.96%
2015-01-21	0	1.040	1.040	1.080	1.040	1.040	108,000	112,320	1.0400	0.767	0.767	0.796	0.767	0.767	146,450	0.7670	-0.95%
2015-01-20	0	1.050	1.040	1.060	1.040	1.050	56,000	58,300	1.0411	0.774	0.767	0.782	0.767	0.774	75,937	0.7677	1.94%
2015-01-19	0	1.030	1.030	1.040	1.030	1.050	118,000	122,420	1.0375	0.760	0.760	0.767	0.760	0.774	160,010	0.7651	-2.83%
2015-01-16	0	1.060	1.060	1.090	1.060	1.070	16,000	16,980	1.0613	0.782	0.782	0.804	0.782	0.789	21,696	0.7826	0.95%
2015-01-15	0	1.050	1.050	1.070	1.050	1.100	114,000	123,640	1.0846	0.774	0.774	0.789	0.774	0.811	154,586	0.7998	-1.87%
2015-01-14	0	1.070	1.070	1.090	1.040	1.090	238,000	252,160	1.0595	0.789	0.789	0.804	0.767	0.804	322,732	0.7813	3.88%
2015-01-13	0	1.030	1.030	1.040	1.020	1.020	26,000	26,520	1.0200	0.760	0.760	0.767	0.752	0.752	35,256	0.7522	0.98%
2015-01-12	0	1.020	1.020	1.030	1.020	1.030	130,000	133,800	1.0292	0.752	0.752	0.760	0.752	0.760	176,282	0.7590	-2.86%
2015-01-09	0	1.050	1.050	1.080	-	-	0	0	-	0.774	0.774	0.796	-	-	0	-	0.00%
2015-01-08	0	1.050	1.040	1.060	-	-	0	0	-	0.774	0.767	0.782	-	-	0	-	0.00%
2015-01-07	0	1.050	1.050	1.060	1.050	1.050	92,000	96,600	1.0500	0.774	0.774	0.782	0.774	0.774	124,754	0.7743	0.00%
2015-01-06	0	1.050	1.030	1.050	1.030	1.050	52,000	54,000	1.0385	0.774	0.760	0.774	0.760	0.774	70,513	0.7658	1.94%
2015-01-05	0	1.030	1.030	1.070	-	-	0	0	-	0.760	0.760	0.789	-	-	0	-	0.00%
2015-01-02	0	1.030	1.030	1.050	1.020	1.030	82,000	84,260	1.0276	0.760	0.760	0.774	0.752	0.760	111,194	0.7578	0.98%
2014-12-31	0	1.020	1.010	1.060	-	-	0	0	-	0.752	0.745	0.782	-	-	0	-	0.00%
2014-12-30	0	1.020	1.010	1.020	1.020	1.050	90,000	92,220	1.0247	0.752	0.745	0.752	0.752	0.774	122,042	0.7556	-2.86%
2014-12-29	0	1.050	1.000	1.050	1.060	1.060	20,000	20,800	1.0400	0.774	0.737	0.774	0.782	0.782	27,120	0.7670	2.94%
2014-12-24	0	1.020	1.010	1.050	1.020	1.020	82,000	83,640	1.0200	0.752	0.745	0.774	0.752	0.752	111,194	0.7522	-0.97%
2014-12-23	0	1.030	1.010	1.080	1.010	1.030	50,000	51,160	1.0232	0.760	0.745	0.796	0.745	0.760	67,801	0.7546	-0.96%
2014-12-22	0	1.040	1.020	1.050	-	-	0	0	-	0.767	0.752	0.774	-	-	0	-	0.00%
2014-12-19	0	1.040	1.030	1.050	1.020	1.050	616,000	629,620	1.0221	0.767	0.760	0.774	0.752	0.774	835,308	0.7538	-2.80%
2014-12-18	0	1.070	1.040	1.080	1.070	1.070	10,000	10,700	1.0700	0.789	0.767	0.796	0.789	0.789	13,560	0.7891	0.00%
2014-12-17	0	1.070	1.070	1.080	1.070	1.090	172,000	184,640	1.0735	0.789	0.789	0.796	0.789	0.804	233,235	0.7916	1.90%
2014-12-16	0	1.050	1.050	1.080	1.050	1.080	442,000	472,280	1.0685	0.774	0.774	0.796	0.774	0.796	599,360	0.7880	0.96%
2014-12-15	0	1.040	1.040	1.060	1.020	1.040	58,000	59,800	1.0310	0.767	0.767	0.782	0.752	0.767	78,649	0.7603	1.96%
2014-12-12	0	1.020	1.020	1.040	1.020	1.020	204,000	208,080	1.0200	0.752	0.752	0.767	0.752	0.752	276,628	0.7522	0.00%
2014-12-11	0	1.020	1.020	1.030	1.020	1.030	124,000	126,500	1.0202	0.752	0.752	0.760	0.752	0.760	168,146	0.7523	0.00%
2014-12-10	0	1.020	1.020	1.060	1.020	1.020	10,000	10,200	1.0200	0.752	0.752	0.782	0.752	0.752	13,560	0.7522	0.00%
2014-12-09	0	1.020	1.020	1.030	1.020	1.030	238,000	243,140	1.0216	0.752	0.752	0.760	0.752	0.760	322,732	0.7534	-0.97%
2014-12-08	0	1.030	1.030	1.060	1.030	1.030	50,000	51,500	1.0300	0.760	0.760	0.782	0.760	0.760	67,801	0.7596	-1.90%
2014-12-05	0	1.050	1.050	1.080	1.050	1.050	16,000	16,800	1.0500	0.774	0.774	0.796	0.774	0.774	21,696	0.7743	-2.78%
2014-12-04	0	1.080	1.070	1.090	1.070	1.100	144,000	156,160	1.0844	0.796	0.789	0.804	0.789	0.811	195,267	0.7997	1.89%
2014-12-03	0	1.060	1.060	1.070	1.060	1.060	56,000	59,360	1.0600	0.782	0.782	0.789	0.782	0.782	75,937	0.7817	-0.93%
2014-12-02	0	1.070	1.050	1.070	1.040	1.070	240,000	251,040	1.0460	0.789	0.774	0.789	0.767	0.789	325,445	0.7714	0.94%
2014-12-01	0	1.060	1.040	1.060	1.070	1.090	50,000	53,620	1.0724	0.782	0.767	0.782	0.789	0.804	67,801	0.7908	0.95%
2014-11-28	0	1.050	1.050	1.080	1.050	1.050	138,000	144,900	1.0500	0.774	0.774	0.796	0.774	0.774	187,131	0.7743	0.00%
2014-11-27	0	1.050	1.050	1.070	1.050	1.060	330,000	346,740	1.0507	0.774	0.774	0.789	0.774	0.782	447,486	0.7749	-1.87%
2014-11-26	0	1.070	1.070	1.080	1.030	1.140	1,202,000	1,285,640	1.0696	0.789	0.789	0.796	0.760	0.841	1,629,935	0.7888	7.00%
2014-11-25	0	1.000	1.000	1.030	1.000	1.000	50,000	50,000	1.0000	0.737	0.737	0.760	0.737	0.737	67,801	0.7375	-0.99%
2014-11-24	0	1.010	1.000	1.030	1.000	1.010	110,000	110,100	1.0009	0.745	0.737	0.760	0.737	0.745	149,162	0.7381	1.00%
2014-11-21	0	1.000	1.000	1.030	1.000	1.000	98,000	98,400	1.0041	0.737	0.737	0.760	0.737	0.737	132,890	0.7405	-2.91%
2014-11-20	0	1.030	1.020	1.030	1.020	1.050	288,000	297,440	1.0328	0.760	0.752	0.760	0.752	0.774	390,533	0.7616	0.00%
2014-11-19	0	1.030	1.020	1.050	1.030	1.060	474,000	491,080	1.0360	0.760	0.752	0.774	0.760	0.782	642,753	0.7640	1.98%
2014-11-18	0	1.010	1.010	1.020	1.000	1.020	42,000	42,480	1.0114	0.745	0.745	0.752	0.737	0.752	56,953	0.7459	0.00%
2014-11-17	0	1.010	1.000	1.050	0.990	1.010	6,000	6,020	1.0033	0.745	0.737	0.774	0.730	0.745	8,136	0.7399	2.02%
2014-11-14	0	0.990	0.990	1.010	0.990	1.010	104,000	103,500	0.9952	0.730	0.730	0.745	0.730	0.745	141,026	0.7339	-1.98%
2014-11-13	0	1.010	1.000	1.010	0.980	1.010	30,000	30,000	1.0000	0.745	0.737	0.745	0.723	0.745	40,681	0.7375	2.02%
2014-11-12	0	0.990	0.990	1.020	0.990	1.000	42,000	41,800	0.9952	0.730	0.730	0.752	0.730	0.737	56,953	0.7339	-1.00%
2014-11-11	0	1.000	1.000	1.040	1.000	1.000	24,000	24,000	1.0000	0.737	0.737	0.767	0.737	0.737	32,544	0.7375	0.00%
2014-11-10	0	1.000	0.980	1.000	1.000	1.000	150,000	150,000	1.0000	0.737	0.723	0.737	0.737	0.737	203,403	0.7375	3.09%
2014-11-07	0	0.970	0.970	1.020	0.960	0.990	100,000	96,960	0.9696	0.715	0.715	0.752	0.708	0.730	135,602	0.7150	-4.90%
2014-11-06	0	1.020	1.000	1.040	-	-	0	0	-	0.752	0.737	0.767	-	-	0	-	0.00%
2014-11-05	0	1.020	1.010	1.020	1.020	1.060	244,000	250,400	1.0262	0.752	0.745	0.752	0.752	0.782	330,869	0.7568	0.99%
2014-11-04	0	1.010	1.010	1.020	1.000	1.040	102,000	104,000	1.0196	0.745	0.745	0.752	0.737	0.767	138,314	0.7519	-1.94%
2014-11-03	0	1.030	1.020	1.040	0.990	1.070	234,000	239,980	1.0256	0.760	0.752	0.767	0.730	0.789	317,308	0.7563	5.10%
2014-10-31	0	0.980	0.980	0.990	0.970	0.970	4,000	3,880	0.9700	0.723	0.723	0.730	0.715	0.715	5,424	0.7153	2.08%
2014-10-30	0	0.960	0.960	0.990	0.960	0.960	30,000	28,700	0.9567	0.708	0.708	0.730	0.708	0.708	40,681	0.7055	0.00%
2014-10-29	0	0.960	0.960	0.990	0.960	0.960	30,000	28,800	0.9600	0.708	0.708	0.730	0.708	0.708	40,681	0.7080	-1.03%
2014-10-28	0	0.970	0.960	0.990	-	-	0	0	-	0.715	0.708	0.730	-	-	0	-	0.00%
2014-10-27	0	0.970	0.950	0.980	-	-	0	0	-	0.715	0.701	0.723	-	-	0	-	0.00%
2014-10-24	0	0.970	0.920	1.000	-	-	0	0	-	0.715	0.678	0.737	-	-	0	-	0.00%
2014-10-23	0	0.970	0.920	0.980	-	-	0	0	-	0.715	0.678	0.723	-	-	0	-	0.00%
2014-10-22	0	0.970	0.940	0.980	-	-	0	0	-	0.715	0.693	0.723	-	-	0	-	0.00%
2014-10-21	0	0.970	0.950	0.970	-	-	0	0	-	0.715	0.701	0.715	-	-	0	-	0.00%
2014-10-20	0	0.970	0.930	0.970	0.960	0.970	8,000	7,740	0.9675	0.715	0.686	0.715	0.708	0.715	10,848	0.7135	2.11%
2014-10-17	0	0.950	0.950	0.960	0.950	0.950	130,000	123,500	0.9500	0.701	0.701	0.708	0.701	0.701	176,282	0.7006	-2.06%
2014-10-16	0	0.970	0.970	0.990	0.970	0.970	30,000	29,100	0.9700	0.715	0.715	0.730	0.715	0.715	40,681	0.7153	-3.00%
2014-10-15	0	1.000	0.970	1.010	0.970	1.000	1,032,000	1,011,980	0.9806	0.737	0.715	0.745	0.715	0.737	1,399,411	0.7231	0.00%
2014-10-14	0	1.000	0.980	1.040	1.000	1.000	10,000	10,000	1.0000	0.737	0.723	0.767	0.737	0.737	13,560	0.7375	0.00%
2014-10-13	0	1.000	1.000	1.040	-	-	0	0	-	0.737	0.737	0.767	-	-	0	-	1.01%
2014-10-10	0	0.990	0.990	1.040	0.980	1.000	150,000	148,220	0.9881	0.730	0.730	0.767	0.723	0.737	203,403	0.7287	-1.98%
2014-10-09	0	1.010	1.010	1.060	1.010	1.010	10,000	10,100	1.0100	0.745	0.745	0.782	0.745	0.745	13,560	0.7448	0.00%
2014-10-08	0	1.010	1.000	1.060	1.010	1.010	34,000	34,340	1.0100	0.745	0.737	0.782	0.745	0.745	46,105	0.7448	-1.94%
2014-10-07	0	1.030	1.010	1.030	1.030	1.080	190,000	201,660	1.0614	0.760	0.745	0.760	0.760	0.796	257,644	0.7827	3.00%
2014-10-06	0	1.000	1.000	1.020	1.000	1.030	204,000	206,540	1.0125	0.737	0.737	0.752	0.737	0.760	276,628	0.7466	4.17%
2014-10-03	0	0.960	0.940	0.960	0.960	0.960	4,000	3,840	0.9600	0.708	0.693	0.708	0.708	0.708	5,424	0.7080	0.00%
2014-09-30	0	0.960	0.960	1.000	0.960	0.970	314,000	301,460	0.9601	0.708	0.708	0.737	0.708	0.715	425,790	0.7080	-1.03%
2014-09-29	0	0.970	0.960	0.970	0.960	0.980	96,000	93,080	0.9696	0.715	0.708	0.715	0.708	0.723	130,178	0.7150	-5.83%
2014-09-26	0	1.030	1.010	1.030	-	-	0	0	-	0.760	0.745	0.760	-	-	0	-	0.00%
2014-09-25	0	1.030	1.010	1.080	1.030	1.050	112,000	115,720	1.0332	0.760	0.745	0.796	0.760	0.774	151,874	0.7619	0.00%
2014-09-24	0	1.030	1.020	1.030	1.020	1.030	150,000	154,380	1.0292	0.760	0.752	0.760	0.752	0.760	203,403	0.7590	0.98%
2014-09-23	0	1.020	1.020	1.030	1.020	1.030	94,000	95,980	1.0211	0.752	0.752	0.760	0.752	0.760	127,466	0.7530	0.00%
2014-09-22	0	1.020	1.010	1.020	1.010	1.030	236,000	240,120	1.0175	0.752	0.745	0.752	0.745	0.760	320,020	0.7503	-0.97%
2014-09-19	0	1.030	1.030	1.040	1.030	1.050	186,000	192,180	1.0332	0.760	0.760	0.767	0.760	0.774	252,219	0.7620	0.00%
2014-09-18	0	1.030	1.030	1.040	1.030	1.050	790,000	817,520	1.0348	0.760	0.760	0.767	0.760	0.774	1,071,255	0.7631	0.00%
2014-09-17	0	1.030	1.020	1.030	1.000	1.040	142,000	143,220	1.0086	0.760	0.752	0.760	0.737	0.767	192,555	0.7438	0.98%
2014-09-16	0	1.020	1.020	1.050	1.020	1.020	136,000	138,720	1.0200	0.752	0.752	0.774	0.752	0.752	184,419	0.7522	0.00%
2014-09-15	0	1.020	1.020	1.050	1.000	1.020	108,000	108,160	1.0015	0.752	0.752	0.774	0.737	0.752	146,450	0.7385	-1.92%
2014-09-12	0	1.040	1.040	1.050	1.040	1.040	58,000	60,320	1.0400	0.767	0.767	0.774	0.767	0.767	78,649	0.7670	0.00%
2014-09-11	0	1.040	1.020	1.040	1.020	1.060	290,000	303,160	1.0454	0.767	0.752	0.767	0.752	0.782	393,245	0.7709	-1.89%
2014-09-10	0	1.060	1.040	1.060	0.960	1.070	1,718,000	1,731,280	1.0077	0.782	0.767	0.782	0.708	0.789	2,329,640	0.7432	13.98%
2014-09-08	0	0.930	0.930	1.010	0.930	0.950	254,000	237,600	0.9354	0.686	0.686	0.745	0.686	0.701	344,429	0.6898	-1.06%
2014-09-05	0	0.940	0.940	0.990	-	-	0	0	-	0.693	0.693	0.730	-	-	0	-	0.00%
2014-09-04	0	0.940	0.940	0.970	0.940	0.960	80,000	75,760	0.9470	0.693	0.693	0.715	0.693	0.708	108,482	0.6984	0.00%
2014-09-03	0	0.940	0.940	1.000	0.940	1.000	106,000	102,880	0.9706	0.693	0.693	0.737	0.693	0.737	143,738	0.7157	-1.05%
2014-09-02	0	0.950	0.940	0.950	0.940	0.980	86,000	81,540	0.9481	0.701	0.693	0.701	0.693	0.723	116,618	0.6992	-1.04%
2014-09-01	0	0.960	0.960	0.990	0.960	0.960	10,000	9,600	0.9600	0.708	0.708	0.730	0.708	0.708	13,560	0.7080	-1.03%
2014-08-29	0	0.970	0.970	0.990	0.970	1.000	44,000	43,480	0.9882	0.715	0.715	0.730	0.715	0.737	59,665	0.7287	-2.02%
2014-08-28	0	0.990	0.990	1.000	0.960	0.960	48,000	46,080	0.9600	0.730	0.730	0.737	0.708	0.708	65,089	0.7080	0.00%
2014-08-27	0	0.990	0.970	0.990	0.990	0.990	12,000	11,880	0.9900	0.730	0.715	0.730	0.730	0.730	16,272	0.7301	0.00%
2014-08-26	0	1.020	1.010	1.040	1.020	1.020	50,000	51,000	1.0200	0.730	0.723	0.744	0.730	0.730	69,856	0.7301	-2.86%
2014-08-25	0	1.050	1.010	1.080	1.050	1.060	148,000	156,320	1.0562	0.752	0.723	0.773	0.752	0.759	206,772	0.7560	6.06%
2014-08-22	0	0.990	0.990	1.040	0.990	0.990	8,000	7,920	0.9900	0.709	0.709	0.744	0.709	0.709	11,177	0.7086	0.00%
2014-08-21	0	0.990	0.990	1.010	0.990	0.990	4,000	3,960	0.9900	0.709	0.709	0.723	0.709	0.709	5,588	0.7086	-1.00%
2014-08-20	0	1.000	0.990	1.030	0.970	1.000	156,000	152,800	0.9795	0.716	0.709	0.737	0.694	0.716	217,949	0.7011	-0.99%
2014-08-19	0	1.010	1.000	1.020	1.000	1.020	142,000	143,320	1.0093	0.723	0.716	0.730	0.716	0.730	198,390	0.7224	0.00%
2014-08-18	0	1.010	1.000	1.060	1.010	1.040	1,292,000	1,309,220	1.0133	0.723	0.716	0.759	0.723	0.744	1,805,066	0.7253	-2.88%
2014-08-15	0	1.040	1.040	1.080	1.040	1.090	444,000	465,580	1.0486	0.744	0.744	0.773	0.744	0.780	620,317	0.7506	0.00%
2014-08-14	0	1.040	1.040	1.060	1.020	1.020	10,000	10,200	1.0200	0.744	0.744	0.759	0.730	0.730	13,971	0.7301	1.96%
2014-08-13	0	1.020	1.020	1.070	1.020	1.020	90,000	91,800	1.0200	0.730	0.730	0.766	0.730	0.730	125,740	0.7301	-1.92%
2014-08-12	0	1.040	1.020	1.030	1.010	1.040	52,000	52,780	1.0150	0.744	0.730	0.737	0.723	0.744	72,650	0.7265	2.97%
2014-08-11	0	1.010	1.010	1.050	1.000	1.020	900,000	902,960	1.0033	0.723	0.723	0.752	0.716	0.730	1,257,399	0.7181	-3.81%
2014-08-08	0	1.050	1.040	1.090	1.050	1.050	14,000	14,700	1.0500	0.752	0.744	0.780	0.752	0.752	19,560	0.7516	0.00%
2014-08-07	0	1.050	1.020	1.050	1.020	1.090	4,000	4,220	1.0550	0.752	0.730	0.752	0.730	0.780	5,588	0.7551	1.94%
2014-08-06	0	1.030	1.030	1.090	1.000	1.010	292,000	293,200	1.0041	0.737	0.737	0.780	0.716	0.723	407,956	0.7187	0.98%
2014-08-05	0	1.020	1.010	1.060	1.020	1.020	42,000	42,840	1.0200	0.730	0.723	0.759	0.730	0.730	58,679	0.7301	0.00%
2014-08-04	0	1.020	1.010	1.090	1.020	1.020	10,000	10,200	1.0200	0.730	0.723	0.780	0.730	0.730	13,971	0.7301	0.00%
2014-08-01	0	1.020	1.010	1.040	1.000	1.040	86,000	87,360	1.0158	0.730	0.723	0.744	0.716	0.744	120,151	0.7271	-5.56%
2014-07-31	0	1.080	1.050	1.090	-	-	0	0	-	0.773	0.752	0.780	-	-	0	-	0.00%
2014-07-30	0	1.080	1.070	1.090	1.060	1.080	104,000	111,000	1.0673	0.773	0.766	0.780	0.759	0.773	145,299	0.7639	-3.57%
2014-07-29	0	1.120	1.110	1.120	1.120	1.120	8,000	8,960	1.1200	0.802	0.794	0.802	0.802	0.802	11,177	0.8017	0.00%
2014-07-28	0	1.120	1.120	1.130	1.120	1.150	132,000	151,500	1.1477	0.802	0.802	0.809	0.802	0.823	184,419	0.8215	0.90%
2014-07-25	0	1.110	1.110	1.150	1.110	1.150	178,000	202,980	1.1403	0.794	0.794	0.823	0.794	0.823	248,686	0.8162	-1.77%
2014-07-24	0	1.130	1.120	1.130	1.120	1.150	112,000	127,080	1.1346	0.809	0.802	0.809	0.802	0.823	156,476	0.8121	-1.74%
2014-07-23	0	1.150	1.150	1.170	1.100	1.200	1,318,000	1,507,200	1.1436	0.823	0.823	0.837	0.787	0.859	1,841,391	0.8185	2.68%
2014-07-22	0	1.120	1.050	1.060	0.950	1.170	970,000	948,460	0.9778	0.802	0.752	0.759	0.680	0.837	1,355,197	0.6999	17.89%
2014-07-21	0	0.950	0.950	1.000	0.950	0.970	202,000	193,280	0.9568	0.680	0.680	0.716	0.680	0.694	282,216	0.6849	-1.04%
2014-07-18	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.687	0.687	0.701	0.687	0.687	13,971	0.6871	0.00%
2014-07-17	0	0.960	0.960	1.000	-	-	0	0	-	0.687	0.687	0.716	-	-	0	-	0.00%
2014-07-16	0	0.960	0.940	1.000	-	-	0	0	-	0.687	0.673	0.716	-	-	0	-	0.00%
2014-07-15	0	0.960	0.950	1.000	-	-	0	0	-	0.687	0.680	0.716	-	-	0	-	0.00%
2014-07-14	0	0.960	0.960	1.010	0.960	0.960	24,000	23,040	0.9600	0.687	0.687	0.723	0.687	0.687	33,531	0.6871	0.00%
2014-07-11	0	0.960	0.960	1.020	-	-	0	0	-	0.687	0.687	0.730	-	-	0	-	0.00%
2014-07-10	0	0.960	0.960	1.010	0.960	1.030	50,000	49,000	0.9800	0.687	0.687	0.723	0.687	0.737	69,856	0.7014	-3.03%
2014-07-09	0	0.990	0.960	1.020	-	-	0	0	-	0.709	0.687	0.730	-	-	0	-	0.00%
2014-07-08	0	0.990	0.960	1.020	0.980	0.990	56,000	55,180	0.9854	0.709	0.687	0.730	0.701	0.709	78,238	0.7053	1.02%
2014-07-07	0	0.980	0.980	0.990	0.970	0.990	92,000	90,500	0.9837	0.701	0.701	0.709	0.694	0.709	128,534	0.7041	5.38%
2014-07-04	0	0.930	0.930	0.980	0.930	0.930	4,000	3,720	0.9300	0.666	0.666	0.701	0.666	0.666	5,588	0.6657	-1.06%
2014-07-03	0	0.940	0.930	0.980	0.940	0.940	20,000	18,800	0.9400	0.673	0.666	0.701	0.673	0.673	27,942	0.6728	0.00%
2014-07-02	0	0.940	0.940	1.000	0.940	0.940	10,000	9,400	0.9400	0.673	0.673	0.716	0.673	0.673	13,971	0.6728	-1.05%
2014-06-30	0	0.950	0.950	0.980	0.950	0.950	124,000	117,800	0.9500	0.680	0.680	0.701	0.680	0.680	173,242	0.6800	0.00%
2014-06-27	0	0.950	0.950	0.980	0.950	0.950	30,000	28,500	0.9500	0.680	0.680	0.701	0.680	0.680	41,913	0.6800	2.15%
2014-06-26	0	0.930	0.930	0.940	-	-	0	0	-	0.666	0.666	0.673	-	-	0	-	0.00%
2014-06-25	0	0.930	0.890	0.950	0.930	0.950	114,000	106,180	0.9314	0.666	0.637	0.680	0.666	0.680	159,271	0.6667	-2.11%
2014-06-24	0	0.950	0.930	0.950	0.950	0.950	76,000	72,200	0.9500	0.680	0.666	0.680	0.680	0.680	106,180	0.6800	0.00%
2014-06-23	0	0.950	0.950	0.970	0.940	0.940	56,000	52,780	0.9425	0.680	0.680	0.694	0.673	0.673	78,238	0.6746	4.40%
2014-06-20	0	0.910	0.890	0.970	-	-	0	0	-	0.651	0.637	0.694	-	-	0	-	0.00%
2014-06-19	0	0.910	0.890	0.950	0.890	0.910	46,000	41,420	0.9004	0.651	0.637	0.680	0.637	0.651	64,267	0.6445	3.41%
2014-06-18	0	0.880	0.880	0.960	-	-	14,000	12,880	0.9200	0.630	0.630	0.687	-	-	19,560	0.6585	0.00%
2014-06-17	0	0.880	0.880	0.970	-	-	0	0	-	0.630	0.630	0.694	-	-	0	-	0.00%
2014-06-16	0	0.880	0.880	0.980	0.880	0.900	20,000	17,960	0.8980	0.630	0.630	0.701	0.630	0.644	27,942	0.6428	-4.35%
2014-06-13	0	0.920	0.920	0.970	0.880	0.920	178,000	160,560	0.9020	0.659	0.659	0.694	0.630	0.659	248,686	0.6456	4.55%
2014-06-12	0	0.880	0.880	0.930	0.880	0.880	20,000	17,600	0.8800	0.630	0.630	0.666	0.630	0.630	27,942	0.6299	0.00%
2014-06-11	0	0.880	0.880	0.920	-	-	0	0	-	0.630	0.630	0.659	-	-	0	-	0.00%
2014-06-10	0	0.880	0.860	0.900	-	-	0	0	-	0.630	0.616	0.644	-	-	0	-	0.00%
2014-06-09	0	0.880	0.870	0.940	-	-	0	0	-	0.630	0.623	0.673	-	-	0	-	0.00%
2014-06-06	0	0.880	0.880	0.890	0.860	0.910	204,000	179,380	0.8793	0.630	0.630	0.637	0.616	0.651	285,010	0.6294	-1.12%
2014-06-05	0	0.890	0.890	0.910	0.890	0.910	128,000	115,260	0.9005	0.637	0.637	0.651	0.637	0.651	178,830	0.6445	-2.20%
2014-06-04	0	0.910	0.900	0.920	-	-	0	0	-	0.651	0.644	0.659	-	-	0	-	0.00%
2014-06-03	0	0.910	0.900	0.920	0.910	0.910	20,000	18,200	0.9100	0.651	0.644	0.659	0.651	0.651	27,942	0.6513	-1.09%
2014-05-30	0	0.920	0.900	0.920	0.900	0.920	144,000	130,400	0.9056	0.659	0.644	0.659	0.644	0.659	201,184	0.6482	0.00%
2014-05-29	0	0.920	0.900	0.930	0.900	0.960	842,000	768,380	0.9126	0.659	0.644	0.666	0.644	0.687	1,176,367	0.6532	-5.15%
2014-05-28	0	0.970	0.960	1.080	-	-	0	0	-	0.694	0.687	0.773	-	-	0	-	0.00%
2014-05-27	0	0.970	0.960	1.040	-	-	0	0	-	0.694	0.687	0.744	-	-	0	-	0.00%
2014-05-26	0	0.970	0.960	1.050	-	-	0	0	-	0.694	0.687	0.752	-	-	0	-	0.00%
2014-05-23	0	0.970	0.960	0.990	-	-	0	0	-	0.694	0.687	0.709	-	-	0	-	0.00%
2014-05-22	0	0.970	0.960	1.040	0.960	0.970	454,000	435,980	0.9603	0.694	0.687	0.744	0.687	0.694	634,288	0.6874	-1.02%
2014-05-21	0	0.980	0.910	0.980	-	-	0	0	-	0.701	0.651	0.701	-	-	0	-	-1.01%
2014-05-20	0	0.990	0.940	0.990	-	-	0	0	-	0.709	0.673	0.709	-	-	0	-	-1.98%
2014-05-19	0	1.010	0.940	1.010	-	-	0	0	-	0.723	0.673	0.723	-	-	0	-	0.00%
2014-05-16	0	1.010	0.950	1.020	-	-	0	0	-	0.723	0.680	0.730	-	-	0	-	0.00%
2014-05-15	0	1.010	0.960	1.010	-	-	0	0	-	0.723	0.687	0.723	-	-	0	-	-0.98%
2014-05-14	0	1.020	0.960	1.070	-	-	0	0	-	0.730	0.687	0.766	-	-	0	-	0.00%
2014-05-13	0	1.020	0.960	1.070	-	-	0	0	-	0.730	0.687	0.766	-	-	0	-	0.00%
2014-05-12	0	1.020	0.970	1.100	-	-	0	0	-	0.730	0.694	0.787	-	-	0	-	0.00%
2014-05-09	0	1.020	0.970	1.020	1.020	1.020	500,000	510,000	1.0200	0.730	0.694	0.730	0.730	0.730	698,555	0.7301	-1.92%
2014-05-08	0	1.040	0.970	1.050	-	-	0	0	-	0.744	0.694	0.752	-	-	0	-	0.00%
2014-05-07	0	1.040	0.970	1.060	-	-	0	0	-	0.744	0.694	0.759	-	-	0	-	0.00%
2014-05-05	0	1.040	0.970	1.050	-	-	0	0	-	0.744	0.694	0.752	-	-	0	-	-1.89%
2014-05-02	0	1.060	0.970	1.090	-	-	0	0	-	0.759	0.694	0.780	-	-	0	-	0.00%
2014-04-30	0	1.060	0.970	1.060	-	-	0	0	-	0.759	0.694	0.759	-	-	0	-	-0.93%
2014-04-29	0	1.070	0.970	1.070	0.970	1.120	28,000	28,640	1.0229	0.766	0.694	0.766	0.694	0.802	39,119	0.7321	0.94%
2014-04-28	0	1.060	0.980	1.140	-	-	0	0	-	0.759	0.701	0.816	-	-	0	-	0.00%
2014-04-25	0	1.060	0.980	1.070	-	-	0	0	-	0.759	0.701	0.766	-	-	0	-	0.00%
2014-04-24	0	1.060	0.980	1.060	-	-	0	0	-	0.759	0.701	0.759	-	-	0	-	0.00%
2014-04-23	0	1.060	1.000	1.060	0.980	1.090	12,000	12,000	1.0000	0.759	0.716	0.759	0.701	0.780	16,765	0.7158	-2.75%
2014-04-22	0	1.090	0.990	1.090	-	-	0	0	-	0.780	0.709	0.780	-	-	0	-	-0.91%
2014-04-17	0	1.100	1.010	1.100	-	-	0	0	-	0.787	0.723	0.787	-	-	0	-	-0.90%
2014-04-16	0	1.110	1.030	1.110	1.110	1.110	12,000	13,320	1.1100	0.794	0.737	0.794	0.794	0.794	16,765	0.7945	-2.63%
2014-04-15	0	1.140	1.030	1.140	1.040	1.150	12,000	12,700	1.0583	0.816	0.737	0.816	0.744	0.823	16,765	0.7575	2.70%
2014-04-14	0	1.110	1.050	1.140	-	-	0	0	-	0.794	0.752	0.816	-	-	0	-	0.00%
2014-04-11	0	1.110	1.030	1.120	-	-	0	0	-	0.794	0.737	0.802	-	-	0	-	0.00%
2014-04-10	0	1.110	1.050	1.110	1.120	1.120	12,000	13,440	1.1200	0.794	0.752	0.794	0.802	0.802	16,765	0.8017	-1.77%
2014-04-09	0	1.130	0.990	1.130	1.130	1.130	4,000	4,520	1.1300	0.809	0.709	0.809	0.809	0.809	5,588	0.8088	3.67%
2014-04-08	0	1.090	1.090	1.100	-	-	20,000	21,000	1.0500	0.780	0.780	0.787	-	-	27,942	0.7516	3.81%
2014-04-07	0	1.050	1.000	1.050	1.000	1.140	156,000	159,940	1.0253	0.752	0.716	0.752	0.716	0.816	217,949	0.7338	-2.78%
2014-04-04	0	1.080	1.070	1.080	1.060	1.100	242,000	263,680	1.0896	0.773	0.766	0.773	0.759	0.787	338,101	0.7799	-4.42%
2014-04-03	0	1.130	1.100	1.130	-	-	0	0	-	0.809	0.787	0.809	-	-	0	-	-0.88%
2014-04-02	0	1.140	1.080	1.180	-	-	0	0	-	0.816	0.773	0.845	-	-	0	-	0.00%
2014-04-01	0	1.140	1.080	1.190	-	-	0	0	-	0.816	0.773	0.852	-	-	0	-	0.00%
2014-03-31	0	1.140	1.080	1.180	-	-	0	0	-	0.816	0.773	0.845	-	-	0	-	0.00%
2014-03-28	0	1.140	1.080	1.140	1.070	1.150	28,000	30,620	1.0936	0.816	0.773	0.816	0.766	0.823	39,119	0.7827	-0.87%
2014-03-27	0	1.150	1.080	1.170	1.080	1.180	38,000	41,760	1.0989	0.823	0.773	0.837	0.773	0.845	53,090	0.7866	-2.54%
2014-03-26	0	1.180	1.120	1.190	1.180	1.180	4,000	4,720	1.1800	0.845	0.802	0.852	0.845	0.845	5,588	0.8446	-1.67%
2014-03-25	0	1.200	1.100	1.200	1.190	1.220	60,000	72,000	1.2000	0.859	0.787	0.859	0.852	0.873	83,827	0.8589	1.69%
2014-03-24	0	1.180	1.170	1.180	1.110	1.180	44,000	49,660	1.1286	0.845	0.837	0.845	0.794	0.845	61,473	0.8078	1.72%
2014-03-21	0	1.160	1.110	1.190	-	-	0	0	-	0.830	0.794	0.852	-	-	0	-	0.00%
2014-03-20	0	1.160	1.120	1.160	1.100	1.220	140,000	160,080	1.1434	0.830	0.802	0.830	0.787	0.873	195,595	0.8184	-4.13%
2014-03-19	0	1.210	1.130	1.210	1.210	1.210	4,000	4,840	1.2100	0.866	0.809	0.866	0.866	0.866	5,588	0.8661	0.83%
2014-03-18	0	1.200	1.130	1.200	1.200	1.200	20,000	24,000	1.2000	0.859	0.809	0.859	0.859	0.859	27,942	0.8589	-1.64%
2014-03-17	0	1.220	1.130	1.220	1.220	1.220	2,000	2,440	1.2200	0.873	0.809	0.873	0.873	0.873	2,794	0.8732	4.27%
2014-03-14	0	1.170	1.130	1.170	1.130	1.180	8,000	9,240	1.1550	0.837	0.809	0.837	0.809	0.845	11,177	0.8267	-1.68%
2014-03-13	0	1.190	1.170	1.200	1.140	1.230	696,000	804,780	1.1563	0.852	0.837	0.859	0.816	0.880	972,389	0.8276	-6.30%
2014-03-12	0	1.270	1.240	1.270	1.240	1.320	68,000	85,180	1.2526	0.909	0.888	0.909	0.888	0.945	95,003	0.8966	-3.05%
2014-03-11	0	1.310	1.260	1.310	1.280	1.330	158,000	204,840	1.2965	0.938	0.902	0.938	0.916	0.952	220,743	0.9280	0.00%
2014-03-10	0	1.310	1.250	1.310	1.280	1.320	142,000	184,000	1.2958	0.938	0.895	0.938	0.916	0.945	198,390	0.9275	0.00%
2014-03-07	0	1.310	1.260	1.320	1.260	1.320	48,000	60,800	1.2667	0.938	0.902	0.945	0.902	0.945	67,061	0.9066	1.55%
2014-03-06	0	1.290	1.270	1.290	-	-	0	0	-	0.923	0.909	0.923	-	-	0	-	-1.53%
2014-03-05	0	1.310	1.260	1.310	-	-	0	0	-	0.938	0.902	0.938	-	-	0	-	-1.50%
2014-03-04	0	1.330	1.300	1.330	1.270	1.350	380,000	507,160	1.3346	0.952	0.930	0.952	0.909	0.966	530,902	0.9553	4.72%
2014-03-03	0	1.270	1.260	1.270	1.250	1.280	116,000	145,620	1.2553	0.909	0.902	0.909	0.895	0.916	162,065	0.8985	-0.78%
2014-02-28	0	1.280	1.270	1.320	1.280	1.430	860,000	1,162,520	1.3518	0.916	0.909	0.945	0.916	1.024	1,201,515	0.9675	-3.03%
2014-02-27	0	1.320	1.310	1.340	1.300	1.340	490,000	646,440	1.3193	0.945	0.938	0.959	0.930	0.959	684,584	0.9443	-1.49%
2014-02-26	0	1.340	1.330	1.340	1.300	1.340	144,000	190,480	1.3228	0.959	0.952	0.959	0.930	0.959	201,184	0.9468	-0.74%
2014-02-25	0	1.350	1.300	1.350	1.280	1.400	964,000	1,283,880	1.3318	0.966	0.930	0.966	0.916	1.002	1,346,814	0.9533	0.75%
2014-02-24	0	1.340	1.340	1.360	1.220	1.420	2,664,000	3,562,360	1.3372	0.959	0.959	0.973	0.873	1.016	3,721,902	0.9571	9.84%
2014-02-21	0	1.220	1.190	1.220	1.150	1.250	504,000	605,940	1.2023	0.873	0.852	0.873	0.823	0.895	704,144	0.8605	2.52%
2014-02-20	0	1.190	1.190	1.220	1.190	1.190	10,000	11,900	1.1900	0.852	0.852	0.873	0.852	0.852	13,971	0.8518	0.00%
2014-02-19	0	1.190	1.130	1.190	-	-	0	0	-	0.852	0.809	0.852	-	-	0	-	0.00%
2014-02-18	0	1.190	1.140	1.190	1.200	1.200	240,000	288,000	1.2000	0.852	0.816	0.852	0.859	0.859	335,306	0.8589	-0.83%
2014-02-17	0	1.200	1.170	1.200	1.190	1.200	104,000	124,260	1.1948	0.859	0.837	0.859	0.852	0.859	145,299	0.8552	-1.64%
2014-02-14	0	1.220	1.200	1.220	1.210	1.230	130,000	158,960	1.2228	0.873	0.859	0.873	0.866	0.880	181,624	0.8752	2.52%
2014-02-13	0	1.190	1.180	1.230	1.190	1.250	200,400	242,308	1.2091	0.852	0.845	0.880	0.852	0.895	279,981	0.8654	-3.25%
2014-02-12	0	1.230	1.130	1.230	1.190	1.230	100,000	120,200	1.2020	0.880	0.809	0.880	0.852	0.880	139,711	0.8603	8.85%
2014-02-11	0	1.130	1.130	1.170	1.120	1.200	766,000	897,620	1.1718	0.809	0.809	0.837	0.802	0.859	1,070,186	0.8388	0.89%
2014-02-10	0	1.120	1.100	1.120	1.060	1.120	208,000	229,460	1.1032	0.802	0.787	0.802	0.759	0.802	290,599	0.7896	2.75%
2014-02-07	0	1.090	1.060	1.090	1.080	1.090	6,000	6,500	1.0833	0.780	0.759	0.780	0.773	0.780	8,383	0.7754	0.00%
2014-02-06	0	1.090	1.060	1.090	1.060	1.100	50,000	53,760	1.0752	0.780	0.759	0.780	0.759	0.787	69,856	0.7696	-0.91%
2014-02-05	0	1.100	1.070	1.100	1.050	1.100	1,000,000	1,085,120	1.0851	0.787	0.766	0.787	0.752	0.787	1,397,110	0.7767	0.00%
2014-02-04	0	1.100	1.060	1.100	-	-	0	0	-	0.787	0.759	0.787	-	-	0	-	-1.79%
2014-01-30	0	1.120	1.070	1.120	-	-	0	0	-	0.802	0.766	0.802	-	-	0	-	-0.88%
2014-01-29	0	1.130	1.100	1.130	1.130	1.130	88,000	99,440	1.1300	0.809	0.787	0.809	0.809	0.809	122,946	0.8088	0.89%
2014-01-28	0	1.120	1.080	1.120	1.080	1.130	110,000	122,660	1.1151	0.802	0.773	0.802	0.773	0.809	153,682	0.7981	0.00%
2014-01-27	0	1.120	1.090	1.120	1.080	1.120	230,000	256,100	1.1135	0.802	0.780	0.802	0.773	0.802	321,335	0.7970	-1.75%
2014-01-24	0	1.140	1.140	1.180	1.130	1.200	508,000	597,740	1.1767	0.816	0.816	0.845	0.809	0.859	709,732	0.8422	-5.00%
2014-01-23	0	1.200	1.160	1.200	1.120	1.320	1,244,000	1,545,500	1.2424	0.859	0.830	0.859	0.802	0.945	1,738,005	0.8892	0.00%
2014-01-22	0	1.200	1.160	1.200	1.030	1.320	1,238,000	1,448,840	1.1703	0.859	0.830	0.859	0.737	0.945	1,729,622	0.8377	14.29%
2014-01-21	0	1.050	1.020	1.050	1.030	1.050	90,000	94,440	1.0493	0.752	0.730	0.752	0.737	0.752	125,740	0.7511	5.00%
2014-01-20	0	1.000	0.950	1.010	0.950	1.000	36,000	35,700	0.9917	0.716	0.680	0.723	0.680	0.716	50,296	0.7098	2.04%
2014-01-17	0	0.980	0.970	1.030	0.980	1.020	24,000	23,640	0.9850	0.701	0.694	0.737	0.701	0.730	33,531	0.7050	-2.00%
2014-01-16	0	1.000	0.950	1.000	0.960	1.130	446,000	462,760	1.0376	0.716	0.680	0.716	0.687	0.809	623,111	0.7427	7.53%
2014-01-15	0	0.930	0.930	1.030	0.930	0.930	30,000	27,900	0.9300	0.666	0.666	0.737	0.666	0.666	41,913	0.6657	-2.11%
2014-01-14	0	0.950	0.950	1.000	0.950	0.950	50,000	47,500	0.9500	0.680	0.680	0.716	0.680	0.680	69,856	0.6800	0.00%
2014-01-13	0	0.950	0.950	1.060	-	-	0	0	-	0.680	0.680	0.759	-	-	0	-	0.00%
2014-01-10	0	0.950	0.930	1.000	-	-	0	0	-	0.680	0.666	0.716	-	-	0	-	0.00%
2014-01-09	0	0.950	0.940	1.040	0.950	0.950	50,000	47,500	0.9500	0.680	0.673	0.744	0.680	0.680	69,856	0.6800	-1.04%
2014-01-08	0	0.960	0.950	1.080	-	-	0	0	-	0.687	0.680	0.773	-	-	0	-	0.00%
2014-01-07	0	0.960	0.940	1.040	-	-	0	0	-	0.687	0.673	0.744	-	-	0	-	0.00%
2014-01-06	0	0.960	0.960	1.040	0.950	1.020	70,000	70,700	1.0100	0.687	0.687	0.744	0.680	0.730	97,798	0.7229	-5.88%
2014-01-03	0	1.020	0.950	1.020	1.020	1.200	22,000	23,880	1.0855	0.730	0.680	0.730	0.730	0.859	30,736	0.7769	9.68%
2014-01-02	0	0.930	0.930	1.000	-	-	0	0	-	0.666	0.666	0.716	-	-	0	-	0.00%
2013-12-31	0	0.930	0.930	1.000	0.930	0.930	30,000	27,900	0.9300	0.666	0.666	0.716	0.666	0.666	41,913	0.6657	-1.06%
2013-12-30	0	0.940	0.940	1.000	-	-	0	0	-	0.673	0.673	0.716	-	-	0	-	0.00%
2013-12-27	0	0.940	0.920	1.020	-	-	0	0	-	0.673	0.659	0.730	-	-	0	-	0.00%
2013-12-24	0	0.940	0.940	0.980	0.940	0.940	14,000	13,160	0.9400	0.673	0.673	0.701	0.673	0.673	19,560	0.6728	1.08%
2013-12-23	0	0.930	0.930	1.010	-	-	0	0	-	0.666	0.666	0.723	-	-	0	-	0.00%
2013-12-20	0	0.930	0.920	0.990	0.930	0.930	32,000	29,760	0.9300	0.666	0.659	0.709	0.666	0.666	44,708	0.6657	1.09%
2013-12-19	0	0.920	0.920	0.950	0.920	0.920	156,000	143,520	0.9200	0.659	0.659	0.680	0.659	0.659	217,949	0.6585	-4.17%
2013-12-18	0	0.960	0.930	1.100	-	-	0	0	-	0.687	0.666	0.787	-	-	0	-	0.00%
2013-12-17	0	0.960	0.950	0.960	0.960	0.960	2,396,000	2,161,800	0.9023	0.687	0.680	0.687	0.687	0.687	3,347,476	0.6458	3.23%
2013-12-16	0	0.930	0.930	0.970	0.930	0.930	24,000	22,320	0.9300	0.666	0.666	0.694	0.666	0.666	33,531	0.6657	-3.12%
2013-12-13	0	0.960	0.930	0.990	0.960	0.960	40,000	38,400	0.9600	0.687	0.666	0.709	0.687	0.687	55,884	0.6871	-2.04%
2013-12-12	0	0.980	0.920	1.060	-	-	0	0	-	0.701	0.659	0.759	-	-	0	-	0.00%
2013-12-11	0	0.980	0.930	1.000	-	-	0	0	-	0.701	0.666	0.716	-	-	0	-	0.00%
2013-12-10	0	0.980	0.950	0.980	-	-	0	0	-	0.701	0.680	0.701	-	-	0	-	0.00%
2013-12-09	0	0.980	0.940	0.980	0.980	0.980	544,000	533,120	0.9800	0.701	0.673	0.701	0.701	0.701	760,028	0.7014	5.38%
2013-12-06	0	0.930	0.920	0.980	-	-	0	0	-	0.666	0.659	0.701	-	-	0	-	0.00%
2013-12-05	0	0.930	0.920	0.980	0.930	0.990	82,000	76,380	0.9315	0.666	0.659	0.701	0.666	0.709	114,563	0.6667	-1.06%
2013-12-04	0	0.940	0.920	1.000	-	-	0	0	-	0.673	0.659	0.716	-	-	0	-	0.00%
2013-12-03	0	0.940	0.920	1.070	-	-	0	0	-	0.673	0.659	0.766	-	-	0	-	0.00%
2013-12-02	0	0.940	0.930	1.100	-	-	0	0	-	0.673	0.666	0.787	-	-	0	-	0.00%
2013-11-29	0	0.940	0.940	1.000	-	-	0	0	-	0.673	0.673	0.716	-	-	0	-	0.00%
2013-11-28	0	0.940	0.920	0.950	0.900	0.940	62,000	56,280	0.9077	0.673	0.659	0.680	0.644	0.673	86,621	0.6497	1.08%
2013-11-27	0	0.930	0.900	0.930	0.900	0.940	90,000	82,280	0.9142	0.666	0.644	0.666	0.644	0.673	125,740	0.6544	3.33%
2013-11-26	0	0.900	0.900	0.930	-	-	0	0	-	0.644	0.644	0.666	-	-	0	-	0.00%
2013-11-25	0	0.900	0.870	0.940	-	-	0	0	-	0.644	0.623	0.673	-	-	0	-	0.00%
2013-11-22	0	0.900	0.860	0.930	-	-	0	0	-	0.644	0.616	0.666	-	-	0	-	0.00%
2013-11-21	0	0.900	0.880	0.930	-	-	0	0	-	0.644	0.630	0.666	-	-	0	-	0.00%
2013-11-20	0	0.900	0.830	0.930	0.900	0.900	24,000	21,600	0.9000	0.644	0.594	0.666	0.644	0.644	33,531	0.6442	-2.17%
2013-11-19	0	0.920	0.900	0.920	0.920	0.920	22,000	20,240	0.9200	0.659	0.644	0.659	0.659	0.659	30,736	0.6585	2.22%
2013-11-18	0	0.900	0.900	0.940	-	-	0	0	-	0.644	0.644	0.673	-	-	0	-	0.00%
2013-11-15	0	0.900	0.900	0.950	-	-	0	0	-	0.644	0.644	0.680	-	-	0	-	0.00%
2013-11-14	0	0.900	0.900	0.930	-	-	0	0	-	0.644	0.644	0.666	-	-	0	-	0.00%
2013-11-13	0	0.900	0.900	0.930	0.900	0.900	176,000	158,400	0.9000	0.644	0.644	0.666	0.644	0.644	245,891	0.6442	-2.17%
2013-11-12	0	0.920	0.870	0.920	0.840	0.920	32,000	29,280	0.9150	0.659	0.623	0.659	0.601	0.659	44,708	0.6549	0.00%
2013-11-11	0	0.920	0.880	0.920	0.900	0.940	354,000	330,760	0.9344	0.659	0.630	0.659	0.644	0.673	494,577	0.6688	2.22%
2013-11-08	0	0.900	0.850	0.900	-	-	0	0	-	0.644	0.608	0.644	-	-	0	-	0.00%
2013-11-07	0	0.900	0.850	0.920	-	-	0	0	-	0.644	0.608	0.659	-	-	0	-	0.00%
2013-11-06	0	0.900	0.870	0.900	0.900	0.900	54,000	48,600	0.9000	0.644	0.623	0.644	0.644	0.644	75,444	0.6442	0.00%
2013-11-05	0	0.900	0.860	0.930	0.900	0.900	150,000	135,000	0.9000	0.644	0.616	0.666	0.644	0.644	209,567	0.6442	0.00%
2013-11-04	0	0.900	0.880	0.920	0.900	0.900	202,000	181,800	0.9000	0.644	0.630	0.659	0.644	0.644	282,216	0.6442	-1.10%
2013-11-01	0	0.910	0.900	0.930	0.910	0.910	200,000	182,000	0.9100	0.651	0.644	0.666	0.651	0.651	279,422	0.6513	-3.19%
2013-10-31	0	0.940	0.900	0.940	0.940	0.950	350,000	329,500	0.9414	0.673	0.644	0.673	0.673	0.680	488,989	0.6738	4.44%
2013-10-30	0	0.900	0.900	0.950	-	-	0	0	-	0.644	0.644	0.680	-	-	0	-	0.00%
2013-10-29	0	0.900	0.900	0.920	0.900	0.900	28,000	25,200	0.9000	0.644	0.644	0.659	0.644	0.644	39,119	0.6442	-1.10%
2013-10-28	0	0.910	0.820	0.920	-	-	0	0	-	0.651	0.587	0.659	-	-	0	-	0.00%
2013-10-25	0	0.910	0.830	0.920	-	-	0	0	-	0.651	0.594	0.659	-	-	0	-	0.00%
2013-10-24	0	0.910	0.880	0.910	0.860	0.920	52,000	47,720	0.9177	0.651	0.630	0.651	0.616	0.659	72,650	0.6569	-1.09%
2013-10-23	0	0.920	0.860	0.920	0.920	0.920	102,000	93,840	0.9200	0.659	0.616	0.659	0.659	0.659	142,505	0.6585	0.00%
2013-10-22	0	0.920	0.860	0.920	0.900	0.920	200,000	183,000	0.9150	0.659	0.616	0.659	0.644	0.659	279,422	0.6549	0.00%
2013-10-21	0	0.920	0.850	0.920	-	-	0	0	-	0.659	0.608	0.659	-	-	0	-	0.00%
2013-10-18	0	0.920	0.880	0.920	0.920	0.920	32,000	29,440	0.9200	0.659	0.630	0.659	0.659	0.659	44,708	0.6585	4.55%
2013-10-17	0	0.880	0.860	0.920	0.880	0.890	490,000	431,900	0.8814	0.630	0.616	0.659	0.630	0.637	684,584	0.6309	0.00%
2013-10-16	0	0.880	0.870	0.920	0.870	0.890	118,000	103,740	0.8792	0.630	0.623	0.659	0.623	0.637	164,859	0.6293	-4.35%
2013-10-15	0	0.920	0.880	0.920	0.920	0.920	80,000	73,600	0.9200	0.659	0.630	0.659	0.659	0.659	111,769	0.6585	0.00%
2013-10-11	0	0.920	0.910	0.990	0.920	0.920	350,000	322,000	0.9200	0.659	0.651	0.709	0.659	0.659	488,989	0.6585	0.00%
2013-10-10	0	0.920	0.900	0.990	-	-	0	0	-	0.659	0.644	0.709	-	-	0	-	0.00%
2013-10-09	0	0.920	0.910	0.990	0.920	0.920	200,000	184,000	0.9200	0.659	0.651	0.709	0.659	0.659	279,422	0.6585	-1.08%
2013-10-08	0	0.930	0.930	0.990	-	-	0	0	-	0.666	0.666	0.709	-	-	0	-	1.09%
2013-10-07	0	0.920	0.910	0.990	0.920	0.930	102,000	94,340	0.9249	0.659	0.651	0.709	0.659	0.666	142,505	0.6620	-4.17%
2013-10-04	0	0.960	0.940	1.000	-	-	0	0	-	0.687	0.673	0.716	-	-	0	-	0.00%
2013-10-03	0	0.960	0.940	1.000	-	-	0	0	-	0.687	0.673	0.716	-	-	0	-	0.00%
2013-10-02	0	0.960	0.960	1.000	0.900	0.970	130,000	122,520	0.9425	0.687	0.687	0.716	0.644	0.694	181,624	0.6746	-2.04%
2013-09-30	0	0.980	0.980	1.000	-	-	0	0	-	0.701	0.701	0.716	-	-	0	-	0.00%
2013-09-27	0	0.980	0.960	1.000	-	-	0	0	-	0.701	0.687	0.716	-	-	0	-	0.00%
2013-09-26	0	0.980	0.980	1.000	0.980	0.980	310,000	303,800	0.9800	0.701	0.701	0.716	0.701	0.701	433,104	0.7014	0.00%
2013-09-25	0	0.980	0.980	1.000	0.980	0.980	20,000	19,600	0.9800	0.701	0.701	0.716	0.701	0.701	27,942	0.7014	0.00%
2013-09-24	0	0.980	0.980	1.000	0.980	0.980	2,000	1,960	0.9800	0.701	0.701	0.716	0.701	0.701	2,794	0.7014	0.00%
2013-09-23	0	0.980	0.980	1.000	0.980	0.980	100,000	98,000	0.9800	0.701	0.701	0.716	0.701	0.701	139,711	0.7014	0.00%
2013-09-19	0	0.980	0.980	1.000	-	-	0	0	-	0.701	0.701	0.716	-	-	0	-	0.00%
2013-09-18	0	0.980	0.980	1.000	-	-	0	0	-	0.701	0.701	0.716	-	-	0	-	0.00%
2013-09-17	0	0.980	0.980	1.000	-	-	0	0	-	0.701	0.701	0.716	-	-	0	-	0.00%
2013-09-16	0	0.980	0.980	1.020	-	-	0	0	-	0.701	0.701	0.730	-	-	0	-	0.00%
2013-09-13	0	0.980	0.980	1.000	0.980	1.000	170,000	168,600	0.9918	0.701	0.701	0.716	0.701	0.716	237,509	0.7099	0.00%
2013-09-12	0	0.980	0.980	1.020	-	-	0	0	-	0.701	0.701	0.730	-	-	0	-	0.00%
2013-09-11	0	0.980	0.980	1.020	0.980	0.980	84,000	82,320	0.9800	0.701	0.701	0.730	0.701	0.701	117,357	0.7014	-2.00%
2013-09-10	0	1.000	0.990	1.040	-	-	0	0	-	0.716	0.709	0.744	-	-	0	-	0.00%
2013-09-09	0	1.000	1.000	1.070	0.980	0.980	2,000	1,960	0.9800	0.716	0.716	0.766	0.701	0.701	2,794	0.7014	0.00%
2013-09-06	0	1.000	0.980	1.000	-	-	0	0	-	0.716	0.701	0.716	-	-	0	-	0.00%
2013-09-05	0	1.000	0.980	1.100	-	-	0	0	-	0.716	0.701	0.787	-	-	0	-	0.00%
2013-09-04	0	1.000	1.000	1.090	-	-	0	0	-	0.716	0.716	0.780	-	-	0	-	0.00%
2013-09-03	0	1.000	0.980	1.100	-	-	0	0	-	0.716	0.701	0.787	-	-	0	-	0.00%
2013-09-02	0	1.000	0.990	1.080	-	-	0	0	-	0.716	0.709	0.773	-	-	0	-	0.00%
2013-08-30	0	1.000	1.000	1.100	1.000	1.000	30,000	30,000	1.0000	0.716	0.716	0.787	0.716	0.716	41,913	0.7158	-3.85%
2013-08-29	0	1.040	0.990	1.070	-	-	0	0	-	0.744	0.709	0.766	-	-	0	-	0.00%
2013-08-28	0	1.040	0.970	1.070	-	-	0	0	-	0.744	0.694	0.766	-	-	0	-	-0.00%
2013-08-27	0	1.070	1.000	1.070	-	-	0	0	-	0.744	0.696	0.744	-	-	0	-	0.00%
2013-08-26	0	1.070	1.070	1.100	1.070	1.080	216,000	233,120	1.0793	0.744	0.744	0.765	0.744	0.751	310,481	0.7508	0.94%
2013-08-23	0	1.060	1.060	1.120	0.980	1.060	284,000	295,260	1.0396	0.737	0.737	0.779	0.682	0.737	408,225	0.7233	8.16%
2013-08-22	0	0.980	0.980	1.050	-	-	0	0	-	0.682	0.682	0.730	-	-	0	-	0.00%
2013-08-21	0	0.980	0.970	1.000	0.980	1.000	100,000	99,960	0.9996	0.682	0.675	0.696	0.682	0.696	143,741	0.6954	0.00%
2013-08-20	0	0.980	0.980	1.000	0.960	0.970	10,000	9,640	0.9640	0.682	0.682	0.696	0.668	0.675	14,374	0.6706	-2.97%
2013-08-19	0	1.010	1.000	1.050	-	-	0	0	-	0.703	0.696	0.730	-	-	0	-	0.00%
2013-08-16	0	1.010	0.980	1.050	-	-	0	0	-	0.703	0.682	0.730	-	-	0	-	0.00%
2013-08-15	0	1.010	1.000	1.050	-	-	0	0	-	0.703	0.696	0.730	-	-	0	-	0.00%
2013-08-13	0	1.010	1.010	1.100	-	-	0	0	-	0.703	0.703	0.765	-	-	0	-	0.00%
2013-08-12	0	1.010	1.010	1.050	-	-	0	0	-	0.703	0.703	0.730	-	-	0	-	0.00%
2013-08-09	0	1.010	1.000	1.030	1.010	1.010	200,000	202,000	1.0100	0.703	0.696	0.717	0.703	0.703	287,482	0.7027	0.00%
2013-08-08	0	1.010	1.010	1.030	1.010	1.010	6,000	6,060	1.0100	0.703	0.703	0.717	0.703	0.703	8,624	0.7027	-0.98%
2013-08-07	0	1.020	1.010	1.100	-	-	0	0	-	0.710	0.703	0.765	-	-	0	-	0.00%
2013-08-06	0	1.020	1.020	1.030	1.020	1.050	120,000	122,740	1.0228	0.710	0.710	0.717	0.710	0.730	172,489	0.7116	4.08%
2013-08-05	0	0.980	0.980	1.020	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	0.00%
2013-08-02	0	0.980	0.980	1.020	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	0.00%
2013-08-01	0	0.980	0.980	1.020	-	-	0	0	-	0.682	0.682	0.710	-	-	0	-	0.00%
2013-07-31	0	0.980	0.980	1.020	0.980	1.020	178,000	174,520	0.9804	0.682	0.682	0.710	0.682	0.710	255,859	0.6821	0.00%
2013-07-30	0	0.980	0.970	0.980	0.980	0.980	308,000	301,840	0.9800	0.682	0.675	0.682	0.682	0.682	442,723	0.6818	1.03%
2013-07-29	0	0.970	0.970	1.020	-	-	4,000	3,880	0.9700	0.675	0.675	0.710	-	-	5,750	0.6748	0.00%
2013-07-26	0	0.970	0.970	1.020	0.970	0.970	56,000	54,320	0.9700	0.675	0.675	0.710	0.675	0.675	80,495	0.6748	0.00%
2013-07-25	0	0.970	0.960	0.970	0.970	0.970	232,000	225,040	0.9700	0.675	0.668	0.675	0.675	0.675	333,479	0.6748	0.00%
2013-07-24	0	0.970	0.950	0.980	0.950	0.970	20,000	19,200	0.9600	0.675	0.661	0.682	0.661	0.675	28,748	0.6679	0.00%
2013-07-23	0	0.970	0.950	0.970	0.930	0.970	44,000	41,360	0.9400	0.675	0.661	0.675	0.647	0.675	63,246	0.6540	4.30%
2013-07-22	0	0.930	0.930	0.970	0.930	0.930	12,000	11,160	0.9300	0.647	0.647	0.675	0.647	0.647	17,249	0.6470	0.00%
2013-07-19	0	0.930	0.930	0.970	0.930	0.930	60,000	55,800	0.9300	0.647	0.647	0.675	0.647	0.647	86,245	0.6470	0.00%
2013-07-18	0	0.930	0.930	0.980	0.930	0.930	10,000	9,300	0.9300	0.647	0.647	0.682	0.647	0.647	14,374	0.6470	-5.10%
2013-07-17	0	0.980	0.920	0.990	0.970	0.980	130,000	127,100	0.9777	0.682	0.640	0.689	0.675	0.682	186,863	0.6802	3.16%
2013-07-16	0	0.950	0.910	0.950	0.950	0.950	20,000	19,000	0.9500	0.661	0.633	0.661	0.661	0.661	28,748	0.6609	-3.06%
2013-07-15	0	0.980	0.950	0.990	-	-	0	0	-	0.682	0.661	0.689	-	-	0	-	0.00%
2013-07-12	0	0.980	0.950	0.980	0.970	0.980	14,000	13,640	0.9743	0.682	0.661	0.682	0.675	0.682	20,124	0.6778	-1.01%
2013-07-11	0	0.990	0.970	0.990	-	-	0	0	-	0.689	0.675	0.689	-	-	0	-	0.00%
2013-07-10	0	0.990	0.960	1.000	-	-	0	0	-	0.689	0.668	0.696	-	-	0	-	0.00%
2013-07-09	0	0.990	0.950	0.990	0.990	0.990	22,000	21,780	0.9900	0.689	0.661	0.689	0.689	0.689	31,623	0.6887	-1.00%
2013-07-08	0	1.000	0.990	1.020	0.990	1.020	112,000	112,380	1.0034	0.696	0.689	0.710	0.689	0.710	160,990	0.6981	-1.96%
2013-07-05	0	1.020	1.000	1.030	0.950	1.030	8,420,000	8,086,180	0.9604	0.710	0.696	0.717	0.661	0.717	12,103,005	0.6681	6.25%
2013-07-04	0	0.960	0.940	0.970	-	-	0	0	-	0.668	0.654	0.675	-	-	0	-	0.00%
2013-07-03	0	0.960	0.950	0.980	0.950	0.960	16,000	15,260	0.9538	0.668	0.661	0.682	0.661	0.668	22,999	0.6635	-3.03%
2013-07-02	0	0.990	0.950	1.000	-	-	0	0	-	0.689	0.661	0.696	-	-	0	-	0.00%
2013-06-28	0	0.990	0.980	0.990	0.990	1.040	56,000	55,880	0.9979	0.689	0.682	0.689	0.689	0.724	80,495	0.6942	-1.00%
2013-06-27	0	1.000	0.930	1.040	1.000	1.000	70,000	70,000	1.0000	0.696	0.647	0.724	0.696	0.696	100,619	0.6957	1.01%
2013-06-26	0	0.990	0.920	0.990	0.990	0.990	2,000	1,980	0.9900	0.689	0.640	0.689	0.689	0.689	2,875	0.6887	5.32%
2013-06-25	0	0.940	0.930	0.940	0.930	0.950	66,000	61,460	0.9312	0.654	0.647	0.654	0.647	0.661	94,869	0.6478	-6.93%
2013-06-24	0	1.010	0.940	1.010	0.930	1.010	44,000	41,360	0.9400	0.703	0.654	0.703	0.647	0.703	63,246	0.6540	1.00%
2013-06-21	0	1.000	0.990	1.000	1.000	1.000	12,000	12,000	1.0000	0.696	0.689	0.696	0.696	0.696	17,249	0.6957	-3.85%
2013-06-20	0	1.040	0.970	1.040	-	-	0	0	-	0.724	0.675	0.724	-	-	0	-	0.00%
2013-06-19	0	1.040	0.990	1.040	0.970	1.050	30,000	30,700	1.0233	0.724	0.689	0.724	0.675	0.730	43,122	0.7119	1.96%
2013-06-18	0	1.020	0.990	1.020	0.960	1.020	162,000	158,440	0.9780	0.710	0.689	0.710	0.668	0.710	232,861	0.6804	-1.92%
2013-06-17	0	1.040	0.970	1.040	1.050	1.050	50,000	52,500	1.0500	0.724	0.675	0.724	0.730	0.730	71,871	0.7305	-0.95%
2013-06-14	0	1.050	1.000	1.050	0.990	1.050	32,000	32,060	1.0019	0.730	0.696	0.730	0.689	0.730	45,997	0.6970	3.96%
2013-06-13	0	1.010	0.970	1.010	0.960	1.040	182,000	178,320	0.9798	0.703	0.675	0.703	0.668	0.724	261,609	0.6816	-0.98%
2013-06-11	0	1.020	1.030	1.040	1.000	1.100	922,000	960,880	1.0422	0.710	0.717	0.724	0.696	0.765	1,325,293	0.7250	-7.27%
2013-06-10	0	1.100	1.090	1.100	0.980	1.250	3,788,000	4,305,000	1.1365	0.765	0.758	0.765	0.682	0.870	5,444,915	0.7906	19.57%
2013-06-07	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2013-06-06	0	0.920	0.890	1.000	-	-	0	0	-	0.640	0.619	0.696	-	-	0	-	0.00%
2013-06-05	0	0.920	0.900	1.000	-	-	0	0	-	0.640	0.626	0.696	-	-	0	-	0.00%
2013-06-04	0	0.920	0.920	1.000	-	-	0	0	-	0.640	0.640	0.696	-	-	0	-	0.00%
2013-06-03	0	0.920	0.920	1.000	0.920	0.920	82,000	75,440	0.9200	0.640	0.640	0.696	0.640	0.640	117,868	0.6400	0.00%
2013-05-31	0	0.920	0.920	1.000	-	-	0	0	-	0.640	0.640	0.696	-	-	0	-	0.00%
2013-05-30	0	0.920	0.920	1.090	0.920	0.940	100,000	93,200	0.9320	0.640	0.640	0.758	0.640	0.654	143,741	0.6484	-3.16%
2013-05-29	0	0.950	0.950	0.960	0.950	0.950	96,000	91,200	0.9500	0.661	0.661	0.668	0.661	0.661	137,992	0.6609	0.00%
2013-05-28	0	0.950	0.930	0.970	-	-	0	0	-	0.661	0.647	0.675	-	-	0	-	0.00%
2013-05-27	0	0.950	0.920	0.950	-	-	0	0	-	0.661	0.640	0.661	-	-	0	-	-1.04%
2013-05-24	0	0.960	0.900	0.970	-	-	0	0	-	0.668	0.626	0.675	-	-	0	-	0.00%
2013-05-23	0	0.960	0.910	0.980	-	-	0	0	-	0.668	0.633	0.682	-	-	0	-	0.00%
2013-05-22	0	0.960	0.900	0.980	-	-	0	0	-	0.668	0.626	0.682	-	-	0	-	0.00%
2013-05-21	0	0.960	0.920	0.970	-	-	0	0	-	0.668	0.640	0.675	-	-	0	-	0.00%
2013-05-20	0	0.960	0.920	0.970	-	-	0	0	-	0.668	0.640	0.675	-	-	0	-	0.00%
2013-05-16	0	0.960	0.960	0.980	0.950	0.980	146,000	140,860	0.9648	0.668	0.668	0.682	0.661	0.682	209,862	0.6712	1.05%
2013-05-15	0	0.950	0.920	0.950	-	-	0	0	-	0.661	0.640	0.661	-	-	0	-	0.00%
2013-05-14	0	0.950	0.930	0.950	-	-	0	0	-	0.661	0.647	0.661	-	-	0	-	0.00%
2013-05-13	0	0.950	0.940	0.950	0.940	0.950	16,000	15,140	0.9463	0.661	0.654	0.661	0.654	0.661	22,999	0.6583	1.06%
2013-05-10	0	0.940	0.940	1.030	0.940	0.940	32,000	30,080	0.9400	0.654	0.654	0.717	0.654	0.654	45,997	0.6540	-2.08%
2013-05-09	0	0.960	0.930	1.040	0.960	0.960	30,000	28,800	0.9600	0.668	0.647	0.724	0.668	0.668	43,122	0.6679	0.00%
2013-05-08	0	0.960	0.930	0.970	0.960	0.960	18,000	17,280	0.9600	0.668	0.647	0.675	0.668	0.668	25,873	0.6679	1.05%
2013-05-07	0	0.950	0.900	1.040	-	-	0	0	-	0.661	0.626	0.724	-	-	0	-	0.00%
2013-05-06	0	0.950	0.930	1.030	-	-	0	0	-	0.661	0.647	0.717	-	-	0	-	0.00%
2013-05-03	0	0.950	0.900	1.020	-	-	0	0	-	0.661	0.626	0.710	-	-	0	-	0.00%
2013-05-02	0	0.950	0.930	0.980	0.950	0.950	100,000	95,000	0.9500	0.661	0.647	0.682	0.661	0.661	143,741	0.6609	0.00%
2013-04-30	0	0.950	0.920	0.980	0.920	0.950	50,000	46,600	0.9320	0.661	0.640	0.682	0.640	0.661	71,871	0.6484	0.00%
2013-04-29	0	0.950	0.950	1.100	0.950	0.950	50,000	47,500	0.9500	0.661	0.661	0.765	0.661	0.661	71,871	0.6609	0.00%
2013-04-26	0	0.950	0.930	0.990	-	-	0	0	-	0.661	0.647	0.689	-	-	0	-	0.00%
2013-04-25	0	0.950	0.920	0.970	0.950	0.980	40,000	38,060	0.9515	0.661	0.640	0.675	0.661	0.682	57,496	0.6620	3.26%
2013-04-24	0	0.920	0.920	1.050	-	-	0	0	-	0.640	0.640	0.730	-	-	0	-	0.00%
2013-04-23	0	0.920	0.920	1.080	-	-	0	0	-	0.640	0.640	0.751	-	-	0	-	0.00%
2013-04-22	0	0.920	0.920	1.060	-	-	0	0	-	0.640	0.640	0.737	-	-	0	-	0.00%
2013-04-19	0	0.920	0.920	1.100	-	-	0	0	-	0.640	0.640	0.765	-	-	0	-	0.00%
2013-04-18	0	0.920	0.920	0.980	-	-	0	0	-	0.640	0.640	0.682	-	-	0	-	0.00%
2013-04-17	0	0.920	0.920	0.980	-	-	0	0	-	0.640	0.640	0.682	-	-	0	-	0.00%
2013-04-16	0	0.920	0.920	0.980	-	-	0	0	-	0.640	0.640	0.682	-	-	0	-	0.00%
2013-04-15	0	0.920	0.920	0.980	-	-	0	0	-	0.640	0.640	0.682	-	-	0	-	0.00%
2013-04-12	0	0.920	0.920	0.980	-	-	0	0	-	0.640	0.640	0.682	-	-	0	-	0.00%
2013-04-11	0	0.920	0.920	0.980	-	-	0	0	-	0.640	0.640	0.682	-	-	0	-	0.00%
2013-04-10	0	0.920	0.920	0.980	0.910	0.920	92,000	84,400	0.9174	0.640	0.640	0.682	0.633	0.640	132,242	0.6382	0.00%
2013-04-09	0	0.920	0.920	1.050	0.920	0.920	24,000	22,080	0.9200	0.640	0.640	0.730	0.640	0.640	34,498	0.6400	-3.16%
2013-04-08	0	0.950	0.830	1.050	-	-	0	0	-	0.661	0.577	0.730	-	-	0	-	0.00%
2013-04-05	0	0.950	0.870	0.950	-	-	0	0	-	0.661	0.605	0.661	-	-	0	-	0.00%
2013-04-03	0	0.950	0.950	0.980	0.950	0.950	38,000	36,100	0.9500	0.661	0.661	0.682	0.661	0.661	54,622	0.6609	0.00%
2013-04-02	0	0.950	0.880	1.040	0.950	0.960	16,000	15,300	0.9563	0.661	0.612	0.724	0.661	0.668	22,999	0.6653	-2.06%
2013-03-28	0	0.970	0.970	1.040	0.960	0.970	6,000	5,780	0.9633	0.675	0.675	0.724	0.668	0.675	8,624	0.6702	1.04%
2013-03-27	0	0.960	0.960	1.040	0.960	0.970	69,752	67,231	0.9639	0.668	0.668	0.724	0.668	0.675	100,262	0.6706	-1.03%
2013-03-26	0	0.970	0.960	0.970	0.960	0.970	90,000	86,500	0.9611	0.675	0.668	0.675	0.668	0.675	129,367	0.6686	1.04%
2013-03-25	0	0.960	0.960	1.000	0.950	0.950	100,000	95,000	0.9500	0.668	0.668	0.696	0.661	0.661	143,741	0.6609	1.05%
2013-03-22	0	0.950	0.950	1.000	-	-	0	0	-	0.661	0.661	0.696	-	-	0	-	0.00%
2013-03-21	0	0.950	0.920	1.030	-	-	0	0	-	0.661	0.640	0.717	-	-	0	-	0.00%
2013-03-20	0	0.950	0.930	1.020	-	-	0	0	-	0.661	0.647	0.710	-	-	0	-	0.00%
2013-03-19	0	0.950	0.940	1.000	0.950	0.950	80,000	76,000	0.9500	0.661	0.654	0.696	0.661	0.661	114,993	0.6609	1.06%
2013-03-18	0	0.940	0.900	1.020	0.940	0.940	20,000	18,800	0.9400	0.654	0.626	0.710	0.654	0.654	28,748	0.6540	-1.05%
2013-03-15	0	0.950	0.940	1.030	0.950	0.950	30,000	28,500	0.9500	0.661	0.654	0.717	0.661	0.661	43,122	0.6609	1.06%
2013-03-14	0	0.940	0.940	1.030	0.930	0.940	22,000	20,480	0.9309	0.654	0.654	0.717	0.647	0.654	31,623	0.6476	-7.84%
2013-03-13	0	1.020	0.940	1.030	-	-	0	0	-	0.710	0.654	0.717	-	-	0	-	0.00%
2013-03-12	0	1.020	0.950	1.020	-	-	0	0	-	0.710	0.661	0.710	-	-	0	-	-1.92%
2013-03-11	0	1.040	0.930	1.040	1.040	1.050	42,000	43,700	1.0405	0.724	0.647	0.724	0.724	0.730	60,371	0.7239	8.33%
2013-03-08	0	0.960	0.960	1.000	0.960	0.980	182,000	175,220	0.9627	0.668	0.668	0.696	0.668	0.682	261,609	0.6698	1.05%
2013-03-07	0	0.950	0.950	0.980	0.950	0.980	14,000	13,600	0.9714	0.661	0.661	0.682	0.661	0.682	20,124	0.6758	1.06%
2013-03-06	0	0.940	0.940	0.980	0.940	0.950	60,000	56,900	0.9483	0.654	0.654	0.682	0.654	0.661	86,245	0.6598	0.00%
2013-03-05	0	0.940	0.940	0.970	0.940	0.970	132,000	125,380	0.9498	0.654	0.654	0.675	0.654	0.675	189,738	0.6608	-1.05%
2013-03-04	0	0.950	0.940	0.970	0.950	0.950	50,000	47,500	0.9500	0.661	0.654	0.675	0.661	0.661	71,871	0.6609	-1.04%
2013-03-01	0	0.960	0.950	0.980	0.960	0.960	86,000	82,560	0.9600	0.668	0.661	0.682	0.668	0.668	123,617	0.6679	0.00%
2013-02-28	0	0.960	0.960	1.000	0.960	0.960	40,000	38,400	0.9600	0.668	0.668	0.696	0.668	0.668	57,496	0.6679	0.00%
2013-02-27	0	0.960	0.940	1.000	0.960	0.960	46,000	44,160	0.9600	0.668	0.654	0.696	0.668	0.668	66,121	0.6679	0.00%
2013-02-26	0	0.960	0.960	1.000	0.960	0.960	14,000	13,440	0.9600	0.668	0.668	0.696	0.668	0.668	20,124	0.6679	-4.00%
2013-02-25	0	1.000	0.970	1.000	-	-	0	0	-	0.696	0.675	0.696	-	-	0	-	0.00%
2013-02-22	0	1.000	0.970	1.000	-	-	0	0	-	0.696	0.675	0.696	-	-	0	-	0.00%
2013-02-21	0	1.000	0.960	1.000	-	-	0	0	-	0.696	0.668	0.696	-	-	0	-	0.00%
2013-02-20	0	1.000	0.970	1.000	-	-	0	0	-	0.696	0.675	0.696	-	-	0	-	0.00%
2013-02-19	0	1.000	0.980	1.040	0.950	1.020	334,000	325,220	0.9737	0.696	0.682	0.724	0.661	0.710	480,095	0.6774	5.26%
2013-02-18	0	0.950	0.950	1.050	0.950	0.950	52,000	49,400	0.9500	0.661	0.661	0.730	0.661	0.661	74,745	0.6609	-2.06%
2013-02-15	0	0.970	0.920	1.050	-	-	0	0	-	0.675	0.640	0.730	-	-	0	-	0.00%
2013-02-14	0	0.970	0.970	1.040	-	-	0	0	-	0.675	0.675	0.724	-	-	0	-	0.00%
2013-02-08	0	0.970	0.940	1.020	0.970	0.970	50,000	48,500	0.9700	0.675	0.654	0.710	0.675	0.675	71,871	0.6748	-1.02%
2013-02-07	0	0.980	0.970	1.100	0.980	0.980	20,000	19,600	0.9800	0.682	0.675	0.765	0.682	0.682	28,748	0.6818	1.03%
2013-02-06	0	0.970	0.970	1.070	-	-	0	0	-	0.675	0.675	0.744	-	-	0	-	1.04%
2013-02-05	0	0.960	0.960	1.050	0.960	0.980	54,000	52,720	0.9763	0.668	0.668	0.730	0.668	0.682	77,620	0.6792	-3.03%
2013-02-04	0	0.990	0.980	0.990	0.990	0.990	6,000	5,940	0.9900	0.689	0.682	0.689	0.689	0.689	8,624	0.6887	0.00%
2013-02-01	0	0.990	0.990	1.000	0.970	0.990	118,000	115,340	0.9775	0.689	0.689	0.696	0.675	0.689	169,615	0.6800	1.02%
2013-01-31	0	0.980	0.980	1.110	0.980	0.980	64,000	62,720	0.9800	0.682	0.682	0.772	0.682	0.682	91,994	0.6818	0.00%
2013-01-30	0	0.980	0.980	1.030	-	-	0	0	-	0.682	0.682	0.717	-	-	0	-	0.00%
2013-01-29	0	0.980	0.970	1.010	-	-	0	0	-	0.682	0.675	0.703	-	-	0	-	0.00%
2013-01-28	0	0.980	0.980	1.030	0.980	0.980	16,000	15,680	0.9800	0.682	0.682	0.717	0.682	0.682	22,999	0.6818	-2.97%
2013-01-25	0	1.010	0.990	1.020	1.010	1.010	38,000	38,380	1.0100	0.703	0.689	0.710	0.703	0.703	54,622	0.7027	-3.81%
2013-01-24	0	1.050	1.020	1.050	1.010	1.140	160,000	167,500	1.0469	0.730	0.710	0.730	0.703	0.793	229,986	0.7283	0.00%
2013-01-23	0	1.050	1.020	1.050	1.020	1.150	370,000	389,900	1.0538	0.730	0.710	0.730	0.710	0.800	531,842	0.7331	0.00%
2013-01-22	0	1.050	1.050	1.070	1.050	1.050	10,000	10,500	1.0500	0.730	0.730	0.744	0.730	0.730	14,374	0.7305	-1.87%
2013-01-21	0	1.070	1.060	1.100	1.050	1.070	84,000	89,000	1.0595	0.744	0.737	0.765	0.730	0.744	120,743	0.7371	0.94%
2013-01-18	0	1.060	1.050	1.060	-	-	0	0	-	0.737	0.730	0.737	-	-	0	-	0.00%
2013-01-17	0	1.060	1.050	1.130	1.050	1.060	88,000	92,780	1.0543	0.737	0.730	0.786	0.730	0.737	126,492	0.7335	0.00%
2013-01-16	0	1.060	1.060	1.120	1.050	1.060	70,000	74,000	1.0571	0.737	0.737	0.779	0.730	0.737	100,619	0.7354	-4.50%
2013-01-15	0	1.110	1.110	1.120	1.090	1.130	354,000	396,480	1.1200	0.772	0.772	0.779	0.758	0.786	508,844	0.7792	5.71%
2013-01-14	0	1.050	1.050	1.070	1.000	1.060	306,000	319,460	1.0440	0.730	0.730	0.744	0.696	0.737	439,848	0.7263	8.25%
2013-01-11	0	0.970	0.960	0.980	0.960	0.970	96,000	92,360	0.9621	0.675	0.668	0.682	0.668	0.675	137,992	0.6693	-1.02%
2013-01-10	0	0.980	0.980	0.990	0.980	0.990	118,000	115,760	0.9810	0.682	0.682	0.689	0.682	0.689	169,615	0.6825	2.08%
2013-01-09	0	0.960	0.960	0.970	0.960	0.960	102,999	98,879	0.9600	0.668	0.668	0.675	0.668	0.668	148,052	0.6679	0.00%
2013-01-08	0	0.960	0.960	0.980	0.940	0.940	34,000	31,960	0.9400	0.668	0.668	0.682	0.654	0.654	48,872	0.6540	2.13%
2013-01-07	0	0.940	0.940	0.960	0.930	0.960	226,000	211,880	0.9375	0.654	0.654	0.668	0.647	0.668	324,855	0.6522	1.08%
2013-01-04	0	0.930	0.930	0.940	0.920	0.930	112,000	103,460	0.9238	0.647	0.647	0.654	0.640	0.647	160,990	0.6426	2.20%
2013-01-03	0	0.910	0.900	0.940	-	-	0	0	-	0.633	0.626	0.654	-	-	0	-	0.00%
2013-01-02	0	0.910	0.900	0.920	0.910	0.910	80,000	72,800	0.9100	0.633	0.626	0.640	0.633	0.633	114,993	0.6331	0.00%
2012-12-31	0	0.910	0.910	0.940	-	-	0	0	-	0.633	0.633	0.654	-	-	0	-	0.00%
2012-12-28	0	0.910	0.900	0.910	0.900	0.920	180,000	164,480	0.9138	0.633	0.626	0.633	0.626	0.640	258,734	0.6357	0.00%
2012-12-27	0	0.910	0.900	0.930	-	-	0	0	-	0.633	0.626	0.647	-	-	0	-	0.00%
2012-12-24	0	0.910	0.910	0.940	-	-	0	0	-	0.633	0.633	0.654	-	-	0	-	1.11%
2012-12-21	0	0.900	0.900	0.910	0.900	0.910	150,000	135,220	0.9015	0.626	0.626	0.633	0.626	0.633	215,612	0.6271	0.00%
2012-12-20	0	0.900	0.890	0.920	0.900	0.910	270,000	244,000	0.9037	0.626	0.619	0.640	0.626	0.633	388,101	0.6287	1.12%
2012-12-19	0	0.890	0.890	0.920	0.890	0.910	50,000	44,900	0.8980	0.619	0.619	0.640	0.619	0.633	71,871	0.6247	-2.20%
2012-12-18	0	0.910	0.900	0.910	0.910	0.910	50,000	45,500	0.9100	0.633	0.626	0.633	0.633	0.633	71,871	0.6331	2.25%
2012-12-17	0	0.890	0.890	0.920	-	-	0	0	-	0.619	0.619	0.640	-	-	0	-	0.00%
2012-12-14	0	0.890	0.880	0.920	-	-	0	0	-	0.619	0.612	0.640	-	-	0	-	0.00%
2012-12-13	0	0.890	0.890	0.920	0.880	0.880	20,000	17,600	0.8800	0.619	0.619	0.640	0.612	0.612	28,748	0.6122	-3.26%
2012-12-12	0	0.920	0.890	0.920	0.920	0.920	22,000	20,240	0.9200	0.640	0.619	0.640	0.640	0.640	31,623	0.6400	2.22%
2012-12-11	0	0.900	0.890	0.900	0.880	0.900	180,000	160,360	0.8909	0.626	0.619	0.626	0.612	0.626	258,734	0.6198	2.27%
2012-12-10	0	0.880	0.880	0.900	0.880	0.900	148,000	131,440	0.8881	0.612	0.612	0.626	0.612	0.626	212,737	0.6179	-2.22%
2012-12-07	0	0.900	0.900	0.920	0.880	0.920	214,000	194,600	0.9093	0.626	0.626	0.640	0.612	0.640	307,606	0.6326	0.00%
2012-12-06	0	0.900	0.890	0.920	-	-	0	0	-	0.626	0.619	0.640	-	-	0	-	0.00%
2012-12-05	0	0.900	0.900	0.920	0.900	0.920	104,000	95,120	0.9146	0.626	0.626	0.640	0.626	0.640	149,491	0.6363	-1.10%
2012-12-04	0	0.910	0.880	0.920	0.880	0.910	48,000	43,020	0.8963	0.633	0.612	0.640	0.612	0.633	68,996	0.6235	0.00%
2012-12-03	0	0.910	0.900	0.930	0.910	0.960	110,000	103,520	0.9411	0.633	0.626	0.647	0.633	0.668	158,115	0.6547	-3.19%
2012-11-30	0	0.940	0.930	0.940	0.930	0.970	98,000	92,720	0.9461	0.654	0.647	0.654	0.647	0.675	140,866	0.6582	-7.84%
2012-11-29	0	1.020	1.010	1.030	0.970	1.020	250,000	250,740	1.0030	0.710	0.703	0.717	0.675	0.710	359,353	0.6978	4.08%
2012-11-28	0	0.980	0.940	0.980	0.950	0.980	60,000	57,500	0.9583	0.682	0.654	0.682	0.661	0.682	86,245	0.6667	6.52%
2012-11-27	0	0.920	0.920	0.940	0.920	0.920	92,000	84,640	0.9200	0.640	0.640	0.654	0.640	0.640	132,242	0.6400	-1.08%
2012-11-26	0	0.930	0.920	0.930	0.930	0.930	50,000	46,500	0.9300	0.647	0.640	0.647	0.647	0.647	71,871	0.6470	2.20%
2012-11-23	0	0.910	0.910	0.930	0.910	0.940	146,000	133,700	0.9158	0.633	0.633	0.647	0.633	0.654	209,862	0.6371	-1.09%
2012-11-22	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-21	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-20	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-19	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-16	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-15	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-14	0	0.920	0.880	0.950	-	-	0	0	-	0.640	0.612	0.661	-	-	0	-	0.00%
2012-11-13	0	0.920	0.880	0.920	-	-	0	0	-	0.640	0.612	0.640	-	-	0	-	0.00%
2012-11-12	0	0.920	0.900	0.960	-	-	0	0	-	0.640	0.626	0.668	-	-	0	-	0.00%
2012-11-09	0	0.920	0.900	0.930	-	-	0	0	-	0.640	0.626	0.647	-	-	0	-	0.00%
2012-11-08	0	0.920	0.930	0.950	0.890	0.890	14,000	12,460	0.8900	0.640	0.647	0.661	0.619	0.619	20,124	0.6192	2.22%
2012-11-07	0	0.900	0.900	0.950	0.900	0.900	20,000	18,000	0.9000	0.626	0.626	0.661	0.626	0.626	28,748	0.6261	-2.17%
2012-11-06	0	0.920	0.920	0.950	0.900	0.920	38,000	34,680	0.9126	0.640	0.640	0.661	0.626	0.640	54,622	0.6349	-2.13%
2012-11-05	0	0.940	0.930	0.970	-	-	0	0	-	0.654	0.647	0.675	-	-	0	-	0.00%
2012-11-02	0	0.940	0.940	0.970	0.930	0.930	2,000	1,860	0.9300	0.654	0.654	0.675	0.647	0.647	2,875	0.6470	2.17%
2012-11-01	0	0.920	0.910	0.940	0.920	0.920	74,000	68,080	0.9200	0.640	0.633	0.654	0.640	0.640	106,368	0.6400	1.10%
2012-10-31	0	0.910	0.910	0.930	0.890	0.920	116,000	105,100	0.9060	0.633	0.633	0.647	0.619	0.640	166,740	0.6303	-1.09%
2012-10-30	0	0.920	0.890	0.920	-	-	0	0	-	0.640	0.619	0.640	-	-	0	-	-1.08%
2012-10-29	0	0.930	0.900	0.930	0.930	0.930	50,000	46,500	0.9300	0.647	0.626	0.647	0.647	0.647	71,871	0.6470	0.00%
2012-10-26	0	0.930	0.890	0.930	0.880	0.960	188,000	170,560	0.9072	0.647	0.619	0.647	0.612	0.668	270,233	0.6312	0.00%
2012-10-25	0	0.930	0.920	0.950	0.920	0.990	148,000	139,060	0.9396	0.647	0.640	0.661	0.640	0.689	212,737	0.6537	-3.12%
2012-10-24	0	0.960	0.950	0.970	0.920	0.970	244,000	230,960	0.9466	0.668	0.661	0.675	0.640	0.675	350,728	0.6585	-3.03%
2012-10-22	0	0.990	0.990	1.000	0.990	0.990	44,000	43,560	0.9900	0.689	0.689	0.696	0.689	0.689	63,246	0.6887	-2.94%
2012-10-19	0	1.020	1.010	1.030	0.990	1.030	114,000	115,180	1.0104	0.710	0.703	0.717	0.689	0.717	163,865	0.7029	-1.92%
2012-10-18	0	1.040	1.020	1.040	0.980	1.110	2,712,000	2,798,220	1.0318	0.724	0.710	0.724	0.682	0.772	3,898,260	0.7178	1.96%
2012-10-17	0	1.020	1.020	1.030	1.000	1.100	1,010,000	1,046,660	1.0363	0.710	0.710	0.717	0.696	0.765	1,451,786	0.7209	-5.56%
2012-10-16	0	1.080	1.070	1.080	1.000	1.270	6,008,000	6,872,680	1.1439	0.751	0.744	0.751	0.696	0.884	8,635,968	0.7958	10.20%
2012-10-15	0	0.980	0.820	0.980	-	-	0	0	-	0.682	0.570	0.682	-	-	0	-	0.00%
2012-10-12	0	0.980	0.800	0.980	-	-	0	0	-	0.682	0.557	0.682	-	-	0	-	0.00%
2012-10-11	0	0.980	0.820	0.980	-	-	0	0	-	0.682	0.570	0.682	-	-	0	-	0.00%
2012-10-10	0	0.980	0.820	0.980	-	-	0	0	-	0.682	0.570	0.682	-	-	0	-	0.00%
2012-10-09	0	0.980	0.840	0.980	-	-	0	0	-	0.682	0.584	0.682	-	-	0	-	0.00%
2012-10-08	0	0.980	0.820	0.980	-	-	0	0	-	0.682	0.570	0.682	-	-	0	-	0.00%
2012-10-05	0	0.980	0.840	0.980	0.980	0.980	10,000	9,800	0.9800	0.682	0.584	0.682	0.682	0.682	14,374	0.6818	0.00%
2012-10-04	0	0.980	0.950	0.980	-	-	0	0	-	0.682	0.661	0.682	-	-	0	-	0.00%
2012-10-03	0	0.980	0.980	1.040	0.980	0.980	100,000	98,000	0.9800	0.682	0.682	0.724	0.682	0.682	143,741	0.6818	0.00%
2012-09-28	0	0.980	0.900	0.980	0.980	1.030	4,000	4,020	1.0050	0.682	0.626	0.682	0.682	0.717	5,750	0.6992	8.89%
2012-09-27	0	0.900	0.860	0.900	0.900	0.900	4,000	3,600	0.9000	0.626	0.598	0.626	0.626	0.626	5,750	0.6261	0.00%
2012-09-26	0	0.900	0.820	0.900	-	-	0	0	-	0.626	0.570	0.626	-	-	0	-	0.00%
2012-09-25	0	0.900	0.860	0.900	-	-	0	0	-	0.626	0.598	0.626	-	-	0	-	0.00%
2012-09-24	0	0.900	0.810	0.900	-	-	0	0	-	0.626	0.564	0.626	-	-	0	-	0.00%
2012-09-21	0	0.900	0.810	0.900	-	-	0	0	-	0.626	0.564	0.626	-	-	0	-	0.00%
2012-09-20	0	0.900	0.820	0.900	-	-	0	0	-	0.626	0.570	0.626	-	-	0	-	0.00%
2012-09-19	0	0.900	0.830	0.910	0.900	0.900	38,000	34,200	0.9000	0.626	0.577	0.633	0.626	0.626	54,622	0.6261	0.00%
2012-09-18	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-17	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-14	0	0.900	0.810	0.900	-	-	0	0	-	0.626	0.564	0.626	-	-	0	-	0.00%
2012-09-13	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-12	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-11	0	0.900	0.800	1.030	-	-	0	0	-	0.626	0.557	0.717	-	-	0	-	0.00%
2012-09-10	0	0.900	0.820	0.900	-	-	0	0	-	0.626	0.570	0.626	-	-	0	-	0.00%
2012-09-07	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-06	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-05	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-09-04	0	0.900	0.750	0.900	-	-	0	0	-	0.626	0.522	0.626	-	-	0	-	0.00%
2012-09-03	0	0.900	0.810	0.900	-	-	0	0	-	0.626	0.564	0.626	-	-	0	-	0.00%
2012-08-31	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-08-30	0	0.900	0.800	0.900	-	-	0	0	-	0.626	0.557	0.626	-	-	0	-	0.00%
2012-08-29	0	0.900	0.810	1.020	-	-	0	0	-	0.626	0.564	0.710	-	-	0	-	0.00%
2012-08-28	0	0.900	0.800	1.030	-	-	0	0	-	0.626	0.557	0.717	-	-	0	-	0.00%
2012-08-27	0	0.900	0.810	1.020	-	-	0	0	-	0.626	0.564	0.710	-	-	0	-	0.00%
2012-08-24	0	0.900	0.810	1.020	-	-	0	0	-	0.626	0.564	0.710	-	-	0	-	0.00%
2012-08-23	0	0.900	0.820	0.990	-	-	0	0	-	0.626	0.570	0.689	-	-	0	-	0.00%
2012-08-22	0	0.900	0.800	1.000	-	-	0	0	-	0.626	0.557	0.696	-	-	0	-	-0.00%
2012-08-21	0	0.920	0.920	1.000	-	-	0	0	-	0.626	0.626	0.681	-	-	0	-	2.22%
2012-08-20	0	0.900	0.800	1.010	-	-	0	0	-	0.613	0.544	0.687	-	-	0	-	0.00%
2012-08-17	0	0.900	0.800	0.990	-	-	0	0	-	0.613	0.544	0.674	-	-	0	-	0.00%
2012-08-16	0	0.900	0.810	1.000	-	-	0	0	-	0.613	0.551	0.681	-	-	0	-	0.00%
2012-08-15	0	0.900	0.800	1.010	-	-	0	0	-	0.613	0.544	0.687	-	-	0	-	0.00%
2012-08-14	0	0.900	0.800	1.000	-	-	0	0	-	0.613	0.544	0.681	-	-	0	-	0.00%
2012-08-13	0	0.900	0.840	0.900	0.900	0.900	14,000	12,600	0.9000	0.613	0.572	0.613	0.613	0.613	20,571	0.6125	0.00%
2012-08-10	0	0.900	0.810	1.000	-	-	0	0	-	0.613	0.551	0.681	-	-	0	-	0.00%
2012-08-09	0	0.900	0.850	0.990	0.900	0.900	4,000	3,600	0.9000	0.613	0.578	0.674	0.613	0.613	5,877	0.6125	2.27%
2012-08-08	0	0.880	0.800	0.990	-	-	0	0	-	0.599	0.544	0.674	-	-	0	-	0.00%
2012-08-07	0	0.880	0.800	0.990	-	-	0	0	-	0.599	0.544	0.674	-	-	0	-	0.00%
2012-08-06	0	0.880	0.800	0.990	-	-	0	0	-	0.599	0.544	0.674	-	-	0	-	0.00%
2012-08-03	0	0.880	0.800	0.990	-	-	0	0	-	0.599	0.544	0.674	-	-	0	-	0.00%
2012-08-02	0	0.880	0.800	0.990	-	-	0	0	-	0.599	0.544	0.674	-	-	0	-	0.00%
2012-08-01	0	0.880	0.800	0.980	-	-	0	0	-	0.599	0.544	0.667	-	-	0	-	0.00%
2012-07-31	0	0.880	0.880	0.980	-	-	0	0	-	0.599	0.599	0.667	-	-	0	-	0.00%
2012-07-30	0	0.880	0.880	0.950	0.880	0.880	2,000	1,760	0.8800	0.599	0.599	0.647	0.599	0.599	2,939	0.5989	0.00%
2012-07-27	0	0.880	0.780	0.880	0.880	0.880	100,000	88,000	0.8800	0.599	0.531	0.599	0.599	0.599	146,935	0.5989	1.15%
2012-07-26	0	0.870	0.740	0.870	0.880	0.880	100,000	88,000	0.8800	0.592	0.504	0.592	0.599	0.599	146,935	0.5989	10.13%
2012-07-25	0	0.790	0.690	0.800	-	-	0	0	-	0.538	0.470	0.544	-	-	0	-	0.00%
2012-07-24	0	0.790	0.660	0.890	-	-	0	0	-	0.538	0.449	0.606	-	-	0	-	0.00%
2012-07-23	0	0.790	0.760	0.880	-	-	0	0	-	0.538	0.517	0.599	-	-	0	-	0.00%
2012-07-20	0	0.790	0.680	0.890	-	-	0	0	-	0.538	0.463	0.606	-	-	0	-	0.00%
2012-07-19	0	0.790	0.680	0.890	-	-	0	0	-	0.538	0.463	0.606	-	-	0	-	0.00%
2012-07-18	0	0.790	0.690	0.880	-	-	0	0	-	0.538	0.470	0.599	-	-	0	-	0.00%
2012-07-17	0	0.790	0.680	0.890	-	-	0	0	-	0.538	0.463	0.606	-	-	0	-	0.00%
2012-07-16	0	0.790	0.700	0.890	-	-	0	0	-	0.538	0.476	0.606	-	-	0	-	0.00%
2012-07-13	0	0.790	0.690	0.890	-	-	0	0	-	0.538	0.470	0.606	-	-	0	-	0.00%
2012-07-12	0	0.790	0.690	0.890	-	-	0	0	-	0.538	0.470	0.606	-	-	0	-	0.00%
2012-07-11	0	0.790	0.690	0.890	-	-	0	0	-	0.538	0.470	0.606	-	-	0	-	0.00%
2012-07-10	0	0.790	0.700	0.880	-	-	0	0	-	0.538	0.476	0.599	-	-	0	-	0.00%
2012-07-09	0	0.790	0.720	0.880	-	-	0	0	-	0.538	0.490	0.599	-	-	0	-	0.00%
2012-07-06	0	0.790	0.660	0.890	-	-	0	0	-	0.538	0.449	0.606	-	-	0	-	0.00%
2012-07-05	0	0.790	0.680	0.890	-	-	0	0	-	0.538	0.463	0.606	-	-	0	-	0.00%
2012-07-04	0	0.790	0.680	0.890	-	-	0	0	-	0.538	0.463	0.606	-	-	0	-	0.00%
2012-07-03	0	0.790	0.670	0.890	-	-	0	0	-	0.538	0.456	0.606	-	-	0	-	0.00%
2012-06-29	0	0.790	0.780	0.890	-	-	0	0	-	0.538	0.531	0.606	-	-	0	-	0.00%
2012-06-28	0	0.790	0.790	0.950	0.750	0.750	10,000	7,500	0.7500	0.538	0.538	0.647	0.510	0.510	14,694	0.5104	-7.06%
2012-06-27	0	0.850	0.810	0.850	-	-	0	0	-	0.578	0.551	0.578	-	-	0	-	-10.53%
2012-06-26	0	0.950	0.950	1.130	-	-	0	0	-	0.647	0.647	0.769	-	-	0	-	0.00%
2012-06-25	0	0.950	0.800	1.130	-	-	0	0	-	0.647	0.544	0.769	-	-	0	-	0.00%
2012-06-22	0	0.950	0.800	1.050	-	-	0	0	-	0.647	0.544	0.715	-	-	0	-	0.00%
2012-06-21	0	0.950	0.800	1.050	0.950	0.950	12,000	11,400	0.9500	0.647	0.544	0.715	0.647	0.647	17,632	0.6465	-1.04%
2012-06-20	0	0.960	0.960	0.990	0.900	0.900	38,000	34,200	0.9000	0.653	0.653	0.674	0.613	0.613	55,835	0.6125	9.09%
2012-06-19	0	0.880	0.770	0.880	-	-	0	0	-	0.599	0.524	0.599	-	-	0	-	0.00%
2012-06-18	0	0.880	0.770	0.980	-	-	0	0	-	0.599	0.524	0.667	-	-	0	-	0.00%
2012-06-15	0	0.880	0.770	1.000	-	-	0	0	-	0.599	0.524	0.681	-	-	0	-	0.00%
2012-06-14	0	0.880	0.810	0.880	0.840	0.880	94,000	80,720	0.8587	0.599	0.551	0.599	0.572	0.599	138,119	0.5844	4.76%
2012-06-13	0	0.840	0.840	0.890	-	-	0	0	-	0.572	0.572	0.606	-	-	0	-	0.00%
2012-06-12	0	0.840	0.840	0.890	-	-	0	0	-	0.572	0.572	0.606	-	-	0	-	2.44%
2012-06-11	0	0.820	0.820	0.900	-	-	0	0	-	0.558	0.558	0.613	-	-	0	-	6.49%
2012-06-08	0	0.770	0.680	0.880	-	-	0	0	-	0.524	0.463	0.599	-	-	0	-	0.00%
2012-06-07	0	0.770	0.770	0.900	0.770	0.770	2,000	1,540	0.7700	0.524	0.524	0.613	0.524	0.524	2,939	0.5240	1.32%
2012-06-06	0	0.760	0.670	0.850	-	-	0	0	-	0.517	0.456	0.578	-	-	0	-	0.00%
2012-06-05	0	0.760	0.710	0.760	-	-	0	0	-	0.517	0.483	0.517	-	-	0	-	-5.00%
2012-06-04	0	0.800	0.800	0.900	0.800	0.800	140,000	112,000	0.8000	0.544	0.544	0.613	0.544	0.544	205,710	0.5445	-11.11%
2012-06-01	0	0.900	0.800	1.000	-	-	0	0	-	0.613	0.544	0.681	-	-	0	-	0.00%
2012-05-31	0	0.900	0.840	1.000	-	-	0	0	-	0.613	0.572	0.681	-	-	0	-	0.00%
2012-05-30	0	0.900	0.810	1.000	-	-	0	0	-	0.613	0.551	0.681	-	-	0	-	0.00%
2012-05-29	0	0.900	0.850	0.900	-	-	0	0	-	0.613	0.578	0.613	-	-	0	-	0.00%
2012-05-28	0	0.900	0.850	1.040	-	-	0	0	-	0.613	0.578	0.708	-	-	0	-	0.00%
2012-05-25	0	0.900	0.900	1.090	0.850	0.850	50,000	42,500	0.8500	0.613	0.613	0.742	0.578	0.578	73,468	0.5785	-5.26%
2012-05-24	0	0.950	0.930	1.100	0.950	0.950	50,000	47,500	0.9500	0.647	0.633	0.749	0.647	0.647	73,468	0.6465	-6.86%
2012-05-23	0	1.020	-	1.100	-	-	0	0	-	0.694	-	0.749	-	-	0	-	0.00%
2012-05-22	0	1.020	0.960	1.150	-	-	0	0	-	0.694	0.653	0.783	-	-	0	-	0.00%
2012-05-21	0	1.020	0.900	1.100	-	-	0	0	-	0.694	0.613	0.749	-	-	0	-	0.00%
2012-05-18	0	1.020	1.020	1.050	1.020	1.020	66,000	67,320	1.0200	0.694	0.694	0.715	0.694	0.694	96,977	0.6942	0.00%
2012-05-17	0	1.020	1.020	1.200	-	-	0	0	-	0.694	0.694	0.817	-	-	0	-	0.00%
2012-05-16	0	1.020	1.020	1.150	-	-	0	0	-	0.694	0.694	0.783	-	-	0	-	0.99%
2012-05-15	0	1.010	1.010	1.180	-	-	0	0	-	0.687	0.687	0.803	-	-	0	-	0.00%
2012-05-14	0	1.010	1.000	1.190	-	-	0	0	-	0.687	0.681	0.810	-	-	0	-	0.00%
2012-05-11	0	1.010	1.010	1.200	1.010	1.010	40,000	40,400	1.0100	0.687	0.687	0.817	0.687	0.687	58,774	0.6874	-0.98%
2012-05-10	0	1.020	1.020	1.150	1.000	1.020	16,000	16,200	1.0125	0.694	0.694	0.783	0.681	0.694	23,510	0.6891	-7.27%
2012-05-09	0	1.100	1.050	1.220	-	-	0	0	-	0.749	0.715	0.830	-	-	0	-	0.00%
2012-05-08	0	1.100	1.010	1.200	-	-	0	0	-	0.749	0.687	0.817	-	-	0	-	0.00%
2012-05-07	0	1.100	0.900	1.200	-	-	0	0	-	0.749	0.613	0.817	-	-	0	-	0.00%
2012-05-04	0	1.100	-	1.220	-	-	0	0	-	0.749	-	0.830	-	-	0	-	0.00%
2012-05-03	0	1.100	1.000	1.200	-	-	0	0	-	0.749	0.681	0.817	-	-	0	-	0.00%
2012-05-02	0	1.100	1.000	1.200	-	-	0	0	-	0.749	0.681	0.817	-	-	0	-	0.00%
2012-04-30	0	1.100	1.020	1.190	-	-	0	0	-	0.749	0.694	0.810	-	-	0	-	0.00%
2012-04-27	0	1.100	1.050	1.200	-	-	0	0	-	0.749	0.715	0.817	-	-	0	-	0.00%
2012-04-26	0	1.100	1.050	1.100	1.100	1.100	50,000	55,000	1.1000	0.749	0.715	0.749	0.749	0.749	73,468	0.7486	2.80%
2012-04-25	0	1.070	1.070	1.190	1.050	1.060	12,000	12,700	1.0583	0.728	0.728	0.810	0.715	0.721	17,632	0.7203	-2.73%
2012-04-24	0	1.100	1.060	1.100	1.100	1.100	20,000	22,000	1.1000	0.749	0.721	0.749	0.749	0.749	29,387	0.7486	-4.35%
2012-04-23	0	1.150	-	1.200	-	-	0	0	-	0.783	-	0.817	-	-	0	-	0.00%
2012-04-20	0	1.150	1.020	1.190	-	-	0	0	-	0.783	0.694	0.810	-	-	0	-	0.00%
2012-04-19	0	1.150	-	1.190	-	-	0	0	-	0.783	-	0.810	-	-	0	-	0.00%
2012-04-18	0	1.150	1.010	1.200	-	-	0	0	-	0.783	0.687	0.817	-	-	0	-	0.00%
2012-04-17	0	1.150	1.070	1.200	-	-	0	0	-	0.783	0.728	0.817	-	-	0	-	0.00%
2012-04-16	0	1.150	-	1.200	-	-	0	0	-	0.783	-	0.817	-	-	0	-	0.00%
2012-04-13	0	1.150	1.010	1.150	-	-	0	0	-	0.783	0.687	0.783	-	-	0	-	0.00%
2012-04-12	0	1.150	1.050	1.150	-	-	0	0	-	0.783	0.715	0.783	-	-	0	-	0.00%
2012-04-11	0	1.150	1.050	1.200	-	-	0	0	-	0.783	0.715	0.817	-	-	0	-	0.00%
2012-04-10	0	1.150	1.020	1.150	-	-	0	0	-	0.783	0.694	0.783	-	-	0	-	0.00%
2012-04-05	0	1.150	1.120	1.180	1.150	1.200	106,000	127,240	1.2004	0.783	0.762	0.803	0.783	0.817	155,752	0.8169	-4.17%
2012-04-03	0	1.200	0.970	1.200	-	-	0	0	-	0.817	0.660	0.817	-	-	0	-	0.00%
2012-04-02	0	1.200	-	1.200	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2012-03-30	0	1.200	-	1.200	-	-	0	0	-	0.817	-	0.817	-	-	0	-	0.00%
2012-03-29	0	1.200	-	1.200	1.220	1.220	2,000	2,440	1.2200	0.817	-	0.817	0.830	0.830	2,939	0.8303	0.84%
2012-03-28	0	1.190	1.000	1.190	-	-	0	0	-	0.810	0.681	0.810	-	-	0	-	0.00%
2012-03-27	0	1.190	1.030	1.210	-	-	0	0	-	0.810	0.701	0.823	-	-	0	-	0.00%
2012-03-26	0	1.190	1.050	1.190	1.250	1.250	2,000	2,500	1.2500	0.810	0.715	0.810	0.851	0.851	2,939	0.8507	13.33%
2012-03-23	0	1.050	1.010	1.180	-	-	0	0	-	0.715	0.687	0.803	-	-	0	-	0.00%
2012-03-22	0	1.050	1.050	1.130	1.050	1.070	10,000	10,580	1.0580	0.715	0.715	0.769	0.715	0.728	14,694	0.7200	-11.02%
2012-03-21	0	1.180	1.000	1.200	-	-	0	0	-	0.803	0.681	0.817	-	-	0	-	0.00%
2012-03-20	0	1.180	0.980	1.200	-	-	0	0	-	0.803	0.667	0.817	-	-	0	-	0.00%
2012-03-19	0	1.180	1.080	1.200	-	-	0	0	-	0.803	0.735	0.817	-	-	0	-	0.00%
2012-03-16	0	1.180	1.120	1.220	-	-	0	0	-	0.803	0.762	0.830	-	-	0	-	0.00%
2012-03-15	0	1.180	1.120	1.220	-	-	0	0	-	0.803	0.762	0.830	-	-	0	-	0.00%
2012-03-14	0	1.180	1.160	1.180	-	-	0	0	-	0.803	0.789	0.803	-	-	0	-	0.00%
2012-03-13	0	1.180	1.170	1.180	1.180	1.230	56,000	66,880	1.1943	0.803	0.796	0.803	0.803	0.837	82,284	0.8128	-4.07%
2012-03-12	0	1.230	-	1.230	-	-	0	0	-	0.837	-	0.837	-	-	0	-	0.00%
2012-03-09	0	1.230	1.180	1.230	1.230	1.230	6,000	7,380	1.2300	0.837	0.803	0.837	0.837	0.837	8,816	0.8371	2.50%
2012-03-08	0	1.200	1.100	1.230	-	-	0	0	-	0.817	0.749	0.837	-	-	0	-	0.00%
2012-03-07	0	1.200	1.180	1.230	-	-	0	0	-	0.817	0.803	0.837	-	-	0	-	0.00%
2012-03-06	0	1.200	1.150	1.290	-	-	0	0	-	0.817	0.783	0.878	-	-	0	-	0.00%
2012-03-05	0	1.200	1.140	1.290	-	-	0	0	-	0.817	0.776	0.878	-	-	0	-	0.00%
2012-03-02	0	1.200	1.150	1.260	-	-	0	0	-	0.817	0.783	0.858	-	-	0	-	0.00%
2012-03-01	0	1.200	1.140	1.230	1.200	1.230	678,000	814,320	1.2011	0.817	0.776	0.837	0.817	0.837	996,222	0.8174	0.00%
2012-02-29	0	1.200	1.200	1.220	1.200	1.210	50,000	60,060	1.2012	0.817	0.817	0.830	0.817	0.823	73,468	0.8175	-0.83%
2012-02-28	0	1.210	1.210	1.230	-	-	0	0	-	0.823	0.823	0.837	-	-	0	-	0.83%
2012-02-27	0	1.200	1.200	1.230	1.200	1.230	130,000	156,360	1.2028	0.817	0.817	0.837	0.817	0.837	191,016	0.8186	-2.44%
2012-02-24	0	1.230	1.100	1.230	-	-	0	0	-	0.837	0.749	0.837	-	-	0	-	0.00%
2012-02-23	0	1.230	1.170	1.230	-	-	0	0	-	0.837	0.796	0.837	-	-	0	-	0.00%
2012-02-22	0	1.230	1.200	1.230	1.230	1.230	10,000	12,300	1.2300	0.837	0.817	0.837	0.837	0.837	14,694	0.8371	1.65%
2012-02-21	0	1.210	1.190	1.220	1.170	1.230	66,000	78,520	1.1897	0.823	0.810	0.830	0.796	0.837	96,977	0.8097	-0.82%
2012-02-20	0	1.220	1.200	1.220	1.240	1.240	20,000	24,800	1.2400	0.830	0.817	0.830	0.844	0.844	29,387	0.8439	1.67%
2012-02-17	0	1.200	1.190	1.220	1.200	1.250	3,140,000	3,777,660	1.2031	0.817	0.810	0.830	0.817	0.851	4,613,771	0.8188	-7.69%
2012-02-16	0	1.300	1.250	1.500	-	-	0	0	-	0.885	0.851	1.021	-	-	0	-	0.00%
2012-02-15	0	1.300	1.240	1.480	-	-	0	0	-	0.885	0.844	1.007	-	-	0	-	0.00%
2012-02-14	0	1.300	1.300	1.350	1.300	1.300	20,000	26,000	1.3000	0.885	0.885	0.919	0.885	0.885	29,387	0.8847	0.00%
2012-02-13	0	1.300	1.210	1.500	-	-	0	0	-	0.885	0.823	1.021	-	-	0	-	0.00%
2012-02-10	0	1.300	1.220	1.300	-	-	0	0	-	0.885	0.830	0.885	-	-	0	-	0.00%
2012-02-09	0	1.300	1.260	1.320	1.210	1.300	78,000	95,600	1.2256	0.885	0.858	0.898	0.823	0.885	114,610	0.8341	-3.70%
2012-02-08	0	1.350	1.260	1.350	1.350	1.350	10,000	13,500	1.3500	0.919	0.858	0.919	0.919	0.919	14,694	0.9188	0.00%
2012-02-07	0	1.350	1.250	1.530	-	-	0	0	-	0.919	0.851	1.041	-	-	0	-	0.00%
2012-02-06	0	1.350	1.250	1.530	-	-	0	0	-	0.919	0.851	1.041	-	-	0	-	0.00%
2012-02-03	0	1.350	-	1.530	-	-	0	0	-	0.919	-	1.041	-	-	0	-	0.00%
2012-02-02	0	1.350	1.320	1.430	1.350	1.400	98,000	132,400	1.3510	0.919	0.898	0.973	0.919	0.953	143,997	0.9195	0.00%
2012-02-01	0	1.350	1.310	1.500	1.350	1.550	84,000	117,720	1.4014	0.919	0.892	1.021	0.919	1.055	123,426	0.9538	0.00%
2012-01-31	0	1.350	-	1.450	-	-	0	0	-	0.919	-	0.987	-	-	0	-	0.00%
2012-01-30	0	1.350	1.320	1.500	-	-	2,000	2,640	1.3200	0.919	0.898	1.021	-	-	2,939	0.8984	0.00%
2012-01-27	0	1.350	-	1.460	-	-	0	0	-	0.919	-	0.994	-	-	0	-	0.00%
2012-01-26	0	1.350	-	1.350	-	-	0	0	-	0.919	-	0.919	-	-	0	-	0.00%
2012-01-20	0	1.350	1.350	1.440	-	-	0	0	-	0.919	0.919	0.980	-	-	0	-	3.05%
2012-01-19	0	1.310	1.300	1.450	1.310	1.320	36,000	47,340	1.3150	0.892	0.885	0.987	0.892	0.898	52,897	0.8950	0.00%
2012-01-18	0	1.310	1.260	1.430	1.310	1.330	66,000	87,320	1.3230	0.892	0.858	0.973	0.892	0.905	96,977	0.9004	0.77%
2012-01-17	0	1.300	1.300	1.350	-	-	0	0	-	0.885	0.885	0.919	-	-	0	-	4.00%
2012-01-16	0	1.250	1.100	1.400	-	-	0	0	-	0.851	0.749	0.953	-	-	0	-	0.00%
2012-01-13	0	1.250	1.100	1.290	1.250	1.400	188,000	239,700	1.2750	0.851	0.749	0.878	0.851	0.953	276,239	0.8677	0.00%
2012-01-12	0	1.250	-	1.400	-	-	0	0	-	0.851	-	0.953	-	-	0	-	0.00%
2012-01-11	0	1.250	-	1.410	-	-	0	0	-	0.851	-	0.960	-	-	0	-	0.00%
2012-01-10	0	1.250	-	1.400	-	-	0	0	-	0.851	-	0.953	-	-	0	-	0.00%
2012-01-09	0	1.250	1.050	1.400	-	-	0	0	-	0.851	0.715	0.953	-	-	0	-	0.00%
2012-01-06	0	1.250	-	1.300	-	-	0	0	-	0.851	-	0.885	-	-	0	-	0.00%
2012-01-05	0	1.250	-	1.370	-	-	0	0	-	0.851	-	0.932	-	-	0	-	0.00%
2012-01-04	0	1.250	1.060	1.350	-	-	0	0	-	0.851	0.721	0.919	-	-	0	-	0.00%
2012-01-03	0	1.250	-	1.350	-	-	0	0	-	0.851	-	0.919	-	-	0	-	0.00%
2011-12-30	0	1.250	-	1.350	-	-	0	0	-	0.851	-	0.919	-	-	0	-	0.00%
2011-12-29	0	1.250	1.080	1.350	1.250	1.250	186,000	232,500	1.2500	0.851	0.735	0.919	0.851	0.851	273,300	0.8507	0.00%
2011-12-28	0	1.250	1.250	1.390	1.250	1.250	14,000	17,500	1.2500	0.851	0.851	0.946	0.851	0.851	20,571	0.8507	0.00%
2011-12-23	0	1.250	1.150	1.250	-	-	0	0	-	0.851	0.783	0.851	-	-	0	-	0.00%
2011-12-22	0	1.250	1.150	1.350	-	-	0	0	-	0.851	0.783	0.919	-	-	0	-	0.00%
2011-12-21	0	1.250	1.150	1.260	-	-	0	0	-	0.851	0.783	0.858	-	-	0	-	0.00%
2011-12-20	0	1.250	1.100	1.250	1.250	1.250	26,000	32,500	1.2500	0.851	0.749	0.851	0.851	0.851	38,203	0.8507	0.00%
2011-12-19	0	1.250	1.150	1.320	-	-	0	0	-	0.851	0.783	0.898	-	-	0	-	0.00%
2011-12-16	0	1.250	1.250	1.310	1.250	1.260	376,000	470,020	1.2501	0.851	0.851	0.892	0.851	0.858	552,477	0.8508	4.17%
2011-12-15	0	1.200	1.180	1.340	-	-	0	0	-	0.817	0.803	0.912	-	-	0	-	0.00%
2011-12-14	0	1.200	1.180	1.300	1.200	1.200	6,000	7,200	1.2000	0.817	0.803	0.885	0.817	0.817	8,816	0.8167	-6.25%
2011-12-13	0	1.280	1.200	1.460	-	-	0	0	-	0.871	0.817	0.994	-	-	0	-	0.00%
2011-12-12	0	1.280	1.200	1.450	1.280	1.280	2,000	2,560	1.2800	0.871	0.817	0.987	0.871	0.871	2,939	0.8711	1.59%
2011-12-09	0	1.260	1.200	1.450	1.260	1.260	12,000	15,120	1.2600	0.858	0.817	0.987	0.858	0.858	17,632	0.8575	-3.08%
2011-12-08	0	1.300	1.200	1.320	1.300	1.300	2,000	2,600	1.3000	0.885	0.817	0.898	0.885	0.885	2,939	0.8847	2.36%
2011-12-07	0	1.270	1.270	1.440	-	-	0	0	-	0.864	0.864	0.980	-	-	0	-	0.79%
2011-12-06	0	1.260	1.240	1.460	-	-	0	0	-	0.858	0.844	0.994	-	-	0	-	0.00%
2011-12-05	0	1.260	1.220	1.460	-	-	0	0	-	0.858	0.830	0.994	-	-	0	-	0.00%
2011-12-02	0	1.260	1.200	1.460	-	-	0	0	-	0.858	0.817	0.994	-	-	0	-	0.00%
2011-12-01	0	1.260	1.200	1.500	1.260	1.270	80,000	101,120	1.2640	0.858	0.817	1.021	0.858	0.864	117,548	0.8602	-3.08%
2011-11-30	0	1.300	0.850	1.500	-	-	0	0	-	0.885	0.578	1.021	-	-	0	-	0.00%
2011-11-29	0	1.300	1.280	1.520	-	-	0	0	-	0.885	0.871	1.034	-	-	0	-	0.00%
2011-11-28	0	1.300	1.250	1.520	-	-	0	0	-	0.885	0.851	1.034	-	-	0	-	0.00%
2011-11-25	0	1.300	1.270	1.520	-	-	0	0	-	0.885	0.864	1.034	-	-	0	-	0.00%
2011-11-24	0	1.300	1.270	1.520	-	-	0	0	-	0.885	0.864	1.034	-	-	0	-	0.00%
2011-11-23	0	1.300	1.300	1.520	1.300	1.300	20,000	26,000	1.3000	0.885	0.885	1.034	0.885	0.885	29,387	0.8847	-3.70%
2011-11-22	0	1.350	1.310	1.420	1.350	1.350	10,000	13,500	1.3500	0.919	0.892	0.966	0.919	0.919	14,694	0.9188	-3.57%
2011-11-21	0	1.400	1.320	1.400	1.360	1.400	42,000	57,920	1.3790	0.953	0.898	0.953	0.926	0.953	61,713	0.9385	0.00%
2011-11-18	0	1.400	1.400	1.600	1.360	1.360	8,000	10,880	1.3600	0.953	0.953	1.089	0.926	0.926	11,755	0.9256	1.45%
2011-11-17	0	1.380	1.350	1.690	-	-	0	0	-	0.939	0.919	1.150	-	-	0	-	0.00%
2011-11-16	0	1.380	1.380	1.670	-	-	0	0	-	0.939	0.939	1.137	-	-	0	-	1.47%
2011-11-15	0	1.360	1.350	1.580	-	-	0	0	-	0.926	0.919	1.075	-	-	0	-	0.00%
2011-11-14	0	1.360	1.360	1.550	-	-	0	0	-	0.926	0.926	1.055	-	-	0	-	0.74%
2011-11-11	0	1.350	1.350	1.550	1.350	1.350	20,000	27,000	1.3500	0.919	0.919	1.055	0.919	0.919	29,387	0.9188	-2.88%
2011-11-10	0	1.390	1.310	1.500	-	-	0	0	-	0.946	0.892	1.021	-	-	0	-	0.00%
2011-11-09	0	1.390	1.390	1.590	-	-	0	0	-	0.946	0.946	1.082	-	-	0	-	0.00%
2011-11-08	0	1.390	1.350	1.590	-	-	0	0	-	0.946	0.919	1.082	-	-	0	-	0.00%
2011-11-07	0	1.390	1.390	1.590	-	-	0	0	-	0.946	0.946	1.082	-	-	0	-	0.00%
2011-11-04	0	1.390	1.390	1.440	1.320	1.450	58,000	80,640	1.3903	0.946	0.946	0.980	0.898	0.987	85,223	0.9462	-7.33%
2011-11-03	0	1.500	1.320	1.570	1.450	1.500	38,000	56,600	1.4895	1.021	0.898	1.068	0.987	1.021	55,835	1.0137	3.45%
2011-11-02	0	1.450	1.320	1.450	-	-	0	0	-	0.987	0.898	0.987	-	-	0	-	-3.97%
2011-11-01	0	1.510	1.360	1.510	1.520	1.520	20,000	30,400	1.5200	1.028	0.926	1.028	1.034	1.034	29,387	1.0345	-2.58%
2011-10-31	0	1.550	1.350	1.550	1.540	1.600	74,000	117,120	1.5827	1.055	0.919	1.055	1.048	1.089	108,732	1.0771	19.23%
2011-10-28	0	1.300	1.300	1.440	1.270	1.310	58,000	74,740	1.2886	0.885	0.885	0.980	0.864	0.892	85,223	0.8770	0.00%
2011-10-27	0	1.300	1.280	1.400	-	-	0	0	-	0.885	0.871	0.953	-	-	0	-	0.00%
2011-10-26	0	1.300	1.290	1.300	1.270	1.300	10,000	12,840	1.2840	0.885	0.878	0.885	0.864	0.885	14,694	0.8739	0.00%
2011-10-25	0	1.300	1.300	1.360	1.280	1.320	44,000	56,660	1.2877	0.885	0.885	0.926	0.871	0.898	64,652	0.8764	-2.26%
2011-10-24	0	1.330	1.330	1.450	1.320	1.320	24,000	31,680	1.3200	0.905	0.905	0.987	0.898	0.898	35,264	0.8984	0.76%
2011-10-21	0	1.320	1.300	1.490	-	-	0	0	-	0.898	0.885	1.014	-	-	0	-	0.00%
2011-10-20	0	1.320	1.300	1.490	-	-	0	0	-	0.898	0.885	1.014	-	-	0	-	0.00%
2011-10-19	0	1.320	1.300	1.490	1.320	1.320	20,000	26,400	1.3200	0.898	0.885	1.014	0.898	0.898	29,387	0.8984	0.00%
2011-10-18	0	1.320	1.320	1.360	1.320	1.360	26,000	34,560	1.3292	0.898	0.898	0.926	0.898	0.926	38,203	0.9046	-5.71%
2011-10-17	0	1.400	1.380	1.490	-	-	0	0	-	0.953	0.939	1.014	-	-	0	-	0.00%
2011-10-14	0	1.400	1.380	1.400	1.400	1.400	2,000	2,800	1.4000	0.953	0.939	0.953	0.953	0.953	2,939	0.9528	-3.45%
2011-10-13	0	1.450	1.410	1.540	1.380	1.550	140,000	197,940	1.4139	0.987	0.960	1.048	0.939	1.055	205,710	0.9622	-6.45%
2011-10-12	0	1.550	1.400	1.780	-	-	0	0	-	1.055	0.953	1.211	-	-	0	-	0.00%
2011-10-11	0	1.550	1.530	1.780	-	-	0	0	-	1.055	1.041	1.211	-	-	0	-	0.00%
2011-10-10	0	1.550	1.520	1.780	-	-	0	0	-	1.055	1.034	1.211	-	-	0	-	0.00%
2011-10-07	0	1.550	1.540	1.640	-	-	0	0	-	1.055	1.048	1.116	-	-	0	-	0.00%
2011-10-06	0	1.550	1.540	1.780	-	-	0	0	-	1.055	1.048	1.211	-	-	0	-	0.00%
2011-10-04	0	1.550	1.500	1.650	1.550	1.550	12,000	18,600	1.5500	1.055	1.021	1.123	1.055	1.055	17,632	1.0549	-3.13%
2011-10-03	0	1.600	1.550	1.660	1.600	1.600	10,000	16,000	1.6000	1.089	1.055	1.130	1.089	1.089	14,694	1.0889	-3.61%
2011-09-30	0	1.660	1.610	1.850	-	-	0	0	-	1.130	1.096	1.259	-	-	0	-	0.00%
2011-09-28	0	1.660	1.620	1.780	-	-	0	0	-	1.130	1.103	1.211	-	-	0	-	0.00%
2011-09-27	0	1.660	1.610	1.780	1.660	1.660	20,000	33,200	1.6600	1.130	1.096	1.211	1.130	1.130	29,387	1.1297	0.00%
2011-09-26	0	1.660	1.610	1.750	-	-	0	0	-	1.130	1.096	1.191	-	-	0	-	0.00%
2011-09-23	0	1.660	1.600	1.770	1.660	1.660	2,000	3,320	1.6600	1.130	1.089	1.205	1.130	1.130	2,939	1.1297	1.22%
2011-09-22	0	1.640	1.600	1.780	1.640	1.720	24,000	40,140	1.6725	1.116	1.089	1.211	1.116	1.171	35,264	1.1383	-8.38%
2011-09-21	0	1.790	1.750	1.840	-	-	0	0	-	1.218	1.191	1.252	-	-	0	-	0.00%
2011-09-20	0	1.790	1.750	1.840	1.790	1.790	8,000	14,320	1.7900	1.218	1.191	1.252	1.218	1.218	11,755	1.2182	-2.72%
2011-09-19	0	1.840	1.800	1.940	-	-	0	0	-	1.252	1.225	1.320	-	-	0	-	0.00%
2011-09-16	0	1.840	1.820	1.840	-	-	0	0	-	1.252	1.239	1.252	-	-	0	-	0.00%
2011-09-15	0	1.840	1.800	1.840	-	-	0	0	-	1.252	1.225	1.252	-	-	0	-	0.00%
2011-09-14	0	1.840	1.800	2.040	1.840	1.840	1,302,000	2,343,680	1.8001	1.252	1.225	1.388	1.252	1.252	1,913,099	1.2251	2.22%
2011-09-12	0	1.800	1.800	2.050	1.800	1.830	122,000	219,820	1.8018	1.225	1.225	1.395	1.225	1.245	179,261	1.2263	-5.26%
2011-09-09	0	1.900	1.870	2.200	-	-	0	0	-	1.293	1.273	1.497	-	-	0	-	0.00%
2011-09-08	0	1.900	1.870	2.050	-	-	0	0	-	1.293	1.273	1.395	-	-	0	-	0.00%
2011-09-07	0	1.900	1.860	2.000	-	-	0	0	-	1.293	1.266	1.361	-	-	0	-	0.00%
2011-09-06	0	1.900	1.850	2.210	-	-	0	0	-	1.293	1.259	1.504	-	-	0	-	0.00%
2011-09-05	0	1.900	1.860	2.180	-	-	0	0	-	1.293	1.266	1.484	-	-	0	-	0.00%
2011-09-02	0	1.900	1.870	2.210	-	-	0	0	-	1.293	1.273	1.504	-	-	0	-	0.00%
2011-09-01	0	1.900	1.870	2.210	-	-	0	0	-	1.293	1.273	1.504	-	-	0	-	0.00%
2011-08-31	0	1.900	1.870	2.210	-	-	0	0	-	1.293	1.273	1.504	-	-	0	-	0.00%
2011-08-30	0	1.900	1.880	2.210	-	-	0	0	-	1.293	1.279	1.504	-	-	0	-	0.00%
2011-08-29	0	1.900	1.870	2.050	1.900	1.900	20,000	38,000	1.9000	1.293	1.273	1.395	1.293	1.293	29,387	1.2931	-0.52%
2011-08-26	0	1.910	1.870	2.150	1.910	1.910	32,000	61,120	1.9100	1.300	1.273	1.463	1.300	1.300	47,019	1.2999	-2.05%
2011-08-25	0	1.950	1.920	2.050	-	-	0	0	-	1.327	1.307	1.395	-	-	0	-	0.00%
2011-08-24	0	1.950	1.950	2.000	1.950	1.950	20,000	39,000	1.9500	1.327	1.327	1.361	1.327	1.327	29,387	1.3271	0.00%
2011-08-23	0	1.950	1.910	2.210	-	-	0	0	-	1.327	1.300	1.504	-	-	0	-	0.00%
2011-08-22	0	1.950	1.900	2.080	-	-	0	0	-	1.327	1.293	1.416	-	-	0	-	0.00%
2011-08-19	0	1.950	1.920	2.050	1.950	1.970	152,000	296,440	1.9503	1.327	1.307	1.395	1.327	1.341	223,342	1.3273	-7.14%
2011-08-18	0	2.100	2.050	2.200	2.100	2.120	60,000	126,400	2.1067	1.429	1.395	1.497	1.429	1.443	88,161	1.4337	-0.94%
2011-08-17	0	2.120	2.080	2.120	-	-	0	0	-	1.443	1.416	1.443	-	-	0	-	-0.70%
2011-08-16	0	2.180	2.100	2.180	-	-	0	0	-	1.453	1.400	1.453	-	-	0	-	-0.46%
2011-08-15	0	2.190	2.100	2.210	-	-	0	0	-	1.460	1.400	1.473	-	-	0	-	0.00%
2011-08-12	0	2.190	2.100	2.210	2.190	2.190	16,000	35,040	2.1900	1.460	1.400	1.473	1.460	1.460	24,005	1.4597	-2.67%
2011-08-11	0	2.250	2.150	2.250	2.170	2.250	38,000	83,040	2.1853	1.500	1.433	1.500	1.446	1.500	57,012	1.4565	-8.91%
2011-08-10	0	2.470	2.290	2.480	-	-	0	0	-	1.646	1.526	1.653	-	-	0	-	0.00%
2011-08-09	0	2.470	2.180	2.470	-	-	0	0	-	1.646	1.453	1.646	-	-	0	-	0.00%
2011-08-08	0	2.470	2.290	2.470	-	-	0	0	-	1.646	1.526	1.646	-	-	0	-	-0.40%
2011-08-05	0	2.480	2.300	2.480	-	-	0	0	-	1.653	1.533	1.653	-	-	0	-	0.00%
2011-08-04	0	2.480	2.400	2.700	-	-	0	0	-	1.653	1.600	1.800	-	-	0	-	0.00%
2011-08-03	0	2.480	2.400	2.780	-	-	0	0	-	1.653	1.600	1.853	-	-	0	-	0.00%
2011-08-02	0	2.480	2.440	2.780	-	-	0	0	-	1.653	1.626	1.853	-	-	0	-	0.00%
2011-08-01	0	2.480	2.450	2.480	-	-	0	0	-	1.653	1.633	1.653	-	-	0	-	-0.80%
2011-07-29	0	2.500	2.450	2.600	-	-	0	0	-	1.666	1.633	1.733	-	-	0	-	0.00%
2011-07-28	0	2.500	2.450	2.500	2.450	2.500	20,000	49,500	2.4750	1.666	1.633	1.666	1.633	1.666	30,006	1.6496	0.00%
2011-07-27	0	2.500	2.450	2.750	-	-	0	0	-	1.666	1.633	1.833	-	-	0	-	0.00%
2011-07-26	0	2.500	2.450	2.780	-	-	0	0	-	1.666	1.633	1.853	-	-	0	-	0.00%
2011-07-25	0	2.500	2.450	2.700	-	-	0	0	-	1.666	1.633	1.800	-	-	0	-	0.00%
2011-07-22	0	2.500	2.450	2.500	-	-	0	0	-	1.666	1.633	1.666	-	-	0	-	0.00%
2011-07-21	0	2.500	2.440	2.780	-	-	0	0	-	1.666	1.626	1.853	-	-	0	-	0.00%
2011-07-20	0	2.500	2.440	2.780	-	-	0	0	-	1.666	1.626	1.853	-	-	0	-	0.00%
2011-07-19	0	2.500	2.440	2.780	-	-	0	0	-	1.666	1.626	1.853	-	-	0	-	0.00%
2011-07-18	0	2.500	2.450	3.000	-	-	0	0	-	1.666	1.633	2.000	-	-	0	-	0.00%
2011-07-15	0	2.500	2.450	2.780	-	-	0	0	-	1.666	1.633	1.853	-	-	0	-	0.00%
2011-07-14	0	2.500	2.450	2.700	-	-	0	0	-	1.666	1.633	1.800	-	-	0	-	0.00%
2011-07-13	0	2.500	2.450	2.750	-	-	0	0	-	1.666	1.633	1.833	-	-	0	-	0.00%
2011-07-12	0	2.500	2.450	2.720	-	-	0	0	-	1.666	1.633	1.813	-	-	0	-	0.00%
2011-07-11	0	2.500	2.460	2.750	-	-	0	0	-	1.666	1.640	1.833	-	-	0	-	0.00%
2011-07-08	0	2.500	2.480	2.700	-	-	0	0	-	1.666	1.653	1.800	-	-	0	-	0.00%
2011-07-07	0	2.500	2.470	2.780	-	-	0	0	-	1.666	1.646	1.853	-	-	0	-	0.00%
2011-07-06	0	2.500	2.470	2.800	-	-	0	0	-	1.666	1.646	1.866	-	-	0	-	0.00%
2011-07-05	0	2.500	2.450	2.550	2.500	2.500	20,000	50,000	2.5000	1.666	1.633	1.700	1.666	1.666	30,006	1.6663	2.04%
2011-07-04	0	2.450	2.450	2.720	2.450	2.450	4,000	9,800	2.4500	1.633	1.633	1.813	1.633	1.633	6,001	1.6330	-1.61%
2011-06-30	0	2.490	2.450	2.800	-	-	0	0	-	1.660	1.633	1.866	-	-	0	-	0.00%
2011-06-29	0	2.490	2.490	2.770	-	-	0	0	-	1.660	1.660	1.846	-	-	0	-	0.40%
2011-06-28	0	2.480	2.480	2.790	2.420	2.530	148,000	362,760	2.4511	1.653	1.653	1.860	1.613	1.686	222,048	1.6337	-4.98%
2011-06-27	0	2.610	2.750	2.880	-	-	0	0	-	1.740	1.833	1.920	-	-	0	-	0.38%
2011-06-24	0	2.600	2.570	2.880	-	-	0	0	-	1.733	1.713	1.920	-	-	0	-	0.00%
2011-06-23	0	2.600	2.570	2.860	-	-	0	0	-	1.733	1.713	1.906	-	-	0	-	0.00%
2011-06-22	0	2.600	2.580	2.880	-	-	0	0	-	1.733	1.720	1.920	-	-	0	-	0.00%
2011-06-21	0	2.600	2.580	2.800	-	-	0	0	-	1.733	1.720	1.866	-	-	0	-	0.00%
2011-06-20	0	2.600	2.580	2.800	-	-	0	0	-	1.733	1.720	1.866	-	-	0	-	0.00%
2011-06-17	0	2.600	2.600	2.710	2.600	2.640	14,000	36,640	2.6171	1.733	1.733	1.806	1.733	1.760	21,005	1.7444	-3.70%
2011-06-16	0	2.700	2.650	2.700	-	-	0	0	-	1.800	1.766	1.800	-	-	0	-	-0.74%
2011-06-15	0	2.720	2.660	2.890	-	-	0	0	-	1.813	1.773	1.926	-	-	0	-	0.00%
2011-06-14	0	2.720	2.660	2.880	-	-	0	0	-	1.813	1.773	1.920	-	-	0	-	0.00%
2011-06-13	0	2.720	2.650	2.890	-	-	0	0	-	1.813	1.766	1.926	-	-	0	-	0.00%
2011-06-10	0	2.720	2.680	2.890	-	-	0	0	-	1.813	1.786	1.926	-	-	0	-	0.00%
2011-06-09	0	2.720	2.670	2.890	-	-	0	0	-	1.813	1.780	1.926	-	-	0	-	0.00%
2011-06-08	0	2.720	2.660	2.890	-	-	0	0	-	1.813	1.773	1.926	-	-	0	-	0.00%
2011-06-07	0	2.720	2.700	2.890	-	-	0	0	-	1.813	1.800	1.926	-	-	0	-	0.00%
2011-06-03	0	2.720	2.680	2.800	-	-	0	0	-	1.813	1.786	1.866	-	-	0	-	0.00%
2011-06-02	0	2.720	2.720	2.890	2.720	2.750	22,000	60,440	2.7473	1.813	1.813	1.926	1.813	1.833	33,007	1.8311	-1.09%
2011-06-01	0	2.750	2.740	2.800	-	-	0	0	-	1.833	1.826	1.866	-	-	0	-	0.00%
2011-05-31	0	2.750	2.700	2.870	2.750	2.750	30,000	82,500	2.7500	1.833	1.800	1.913	1.833	1.833	45,010	1.8329	0.73%
2011-05-30	0	2.730	2.680	2.780	-	-	0	0	-	1.820	1.786	1.853	-	-	0	-	0.00%
2011-05-27	0	2.730	2.700	2.780	2.700	2.730	24,000	64,860	2.7025	1.820	1.800	1.853	1.800	1.820	36,008	1.8013	0.00%
2011-05-26	0	2.730	2.700	2.760	2.730	2.730	4,000	10,920	2.7300	1.820	1.800	1.840	1.820	1.820	6,001	1.8196	-1.09%
2011-05-25	0	2.760	2.730	2.870	-	-	0	0	-	1.840	1.820	1.913	-	-	0	-	0.00%
2011-05-24	0	2.760	2.760	2.870	2.730	2.730	2,000	5,460	2.7300	1.840	1.840	1.913	1.820	1.820	3,001	1.8196	-0.72%
2011-05-23	0	2.780	2.780	2.890	2.760	2.760	2,000	5,520	2.7600	1.853	1.853	1.926	1.840	1.840	3,001	1.8396	0.00%
2011-05-20	0	2.780	2.780	2.850	2.780	2.780	4,000	11,120	2.7800	1.853	1.853	1.900	1.853	1.853	6,001	1.8529	-3.47%
2011-05-19	0	2.880	2.840	2.900	-	-	0	0	-	1.920	1.893	1.933	-	-	0	-	0.00%
2011-05-18	0	2.880	2.830	2.890	-	-	0	0	-	1.920	1.886	1.926	-	-	0	-	0.00%
2011-05-17	0	2.880	2.760	2.900	-	-	0	0	-	1.920	1.840	1.933	-	-	0	-	0.00%
2011-05-16	0	2.880	2.730	2.930	-	-	0	0	-	1.920	1.820	1.953	-	-	0	-	0.00%
2011-05-13	0	2.880	2.720	2.880	2.900	2.900	4,000	11,600	2.9000	1.920	1.813	1.920	1.933	1.933	6,001	1.9329	3.97%
2011-05-12	0	2.770	2.700	2.930	2.670	2.770	80,000	218,380	2.7298	1.846	1.800	1.953	1.780	1.846	120,026	1.8194	2.59%
2011-05-11	0	2.700	2.680	2.750	2.700	2.700	2,000	5,400	2.7000	1.800	1.786	1.833	1.800	1.800	3,001	1.7996	0.00%
2011-05-09	0	2.700	2.620	2.870	2.700	2.700	6,000	16,200	2.7000	1.800	1.746	1.913	1.800	1.800	9,002	1.7996	-1.82%
2011-05-06	0	2.750	2.710	2.750	2.750	2.750	2,000	5,500	2.7500	1.833	1.806	1.833	1.833	1.833	3,001	1.8329	0.00%
2011-05-05	0	2.750	2.710	2.950	-	-	0	0	-	1.833	1.806	1.966	-	-	0	-	0.00%
2011-05-04	0	2.750	2.710	2.850	-	-	0	0	-	1.833	1.806	1.900	-	-	0	-	0.00%
2011-05-03	0	2.750	2.720	2.860	-	-	0	0	-	1.833	1.813	1.906	-	-	0	-	0.00%
2011-04-29	0	2.750	2.750	2.770	2.750	2.750	16,000	44,000	2.7500	1.833	1.833	1.846	1.833	1.833	24,005	1.8329	-0.72%
2011-04-28	0	2.770	2.710	2.840	-	-	0	0	-	1.846	1.806	1.893	-	-	0	-	0.00%
2011-04-27	0	2.770	2.710	2.840	-	-	0	0	-	1.846	1.806	1.893	-	-	0	-	0.00%
2011-04-26	0	2.770	2.750	2.800	-	-	0	0	-	1.846	1.833	1.866	-	-	0	-	0.00%
2011-04-21	0	2.770	2.750	2.860	-	-	0	0	-	1.846	1.833	1.906	-	-	0	-	0.00%
2011-04-20	0	2.770	2.770	2.900	-	-	0	0	-	1.846	1.846	1.933	-	-	0	-	0.00%
2011-04-19	0	2.770	2.730	2.870	-	-	0	0	-	1.846	1.820	1.913	-	-	0	-	0.00%
2011-04-18	0	2.770	2.750	2.870	-	-	0	0	-	1.846	1.833	1.913	-	-	0	-	0.00%
2011-04-15	0	2.770	2.740	2.800	-	-	0	0	-	1.846	1.826	1.866	-	-	0	-	0.00%
2011-04-14	0	2.770	2.730	2.860	-	-	0	0	-	1.846	1.820	1.906	-	-	0	-	0.00%
2011-04-13	0	2.770	2.770	2.860	-	-	0	0	-	1.846	1.846	1.906	-	-	0	-	0.00%
2011-04-12	0	2.770	2.730	2.850	2.770	2.770	4,000	11,080	2.7700	1.846	1.820	1.900	1.846	1.846	6,001	1.8463	0.00%
2011-04-11	0	2.770	2.740	2.780	2.680	2.770	50,000	134,900	2.6980	1.846	1.826	1.853	1.786	1.846	75,016	1.7983	-1.07%
2011-04-08	0	2.800	2.780	2.800	2.810	2.810	106,000	297,860	2.8100	1.866	1.853	1.866	1.873	1.873	159,034	1.8729	-0.36%
2011-04-07	0	2.810	2.810	2.900	-	-	0	0	-	1.873	1.873	1.933	-	-	0	-	0.36%
2011-04-06	0	2.800	2.780	2.900	-	-	0	0	-	1.866	1.853	1.933	-	-	0	-	0.00%
2011-04-04	0	2.800	2.780	2.900	-	-	10,000	28,000	2.8000	1.866	1.853	1.933	-	-	15,003	1.8663	0.00%
2011-04-01	0	2.800	2.780	2.880	2.780	2.800	22,000	61,560	2.7982	1.866	1.853	1.920	1.853	1.866	33,007	1.8651	0.72%
2011-03-31	0	2.780	2.780	2.900	2.780	2.780	2,000	5,560	2.7800	1.853	1.853	1.933	1.853	1.853	3,001	1.8529	-0.71%
2011-03-30	0	2.800	2.780	2.800	2.780	2.800	22,000	61,560	2.7982	1.866	1.853	1.866	1.853	1.866	33,007	1.8651	1.08%
2011-03-29	0	2.770	2.770	2.820	2.760	2.760	2,000	5,520	2.7600	1.846	1.846	1.880	1.840	1.840	3,001	1.8396	-1.77%
2011-03-28	0	2.820	2.760	2.820	2.750	2.820	6,000	16,780	2.7967	1.880	1.840	1.880	1.833	1.880	9,002	1.8640	2.17%
2011-03-25	0	2.760	2.760	2.790	2.640	2.790	10,000	27,480	2.7480	1.840	1.840	1.860	1.760	1.860	15,003	1.8316	-0.72%
2011-03-24	0	2.780	2.780	2.850	2.750	2.780	4,000	11,060	2.7650	1.853	1.853	1.900	1.833	1.853	6,001	1.8429	-0.36%
2011-03-23	0	2.790	2.770	2.790	2.680	2.800	96,000	267,240	2.7838	1.860	1.846	1.860	1.786	1.866	144,031	1.8554	-0.71%
2011-03-22	0	2.810	2.810	2.850	2.800	2.850	36,000	102,320	2.8422	1.873	1.873	1.900	1.866	1.900	54,012	1.8944	-1.40%
2011-03-21	0	2.850	2.790	2.850	2.790	2.850	122,000	342,560	2.8079	1.900	1.860	1.900	1.860	1.900	183,040	1.8715	1.06%
2011-03-18	0	2.820	2.780	2.840	2.800	2.820	32,000	89,640	2.8013	1.880	1.853	1.893	1.866	1.880	48,010	1.8671	0.00%
2011-03-17	0	2.820	2.790	2.910	2.790	2.850	44,000	125,220	2.8459	1.880	1.860	1.940	1.860	1.900	66,014	1.8969	-3.75%
2011-03-16	0	2.930	2.820	3.010	-	-	0	0	-	1.953	1.880	2.006	-	-	0	-	0.00%
2011-03-15	0	2.930	2.800	2.990	-	-	0	0	-	1.953	1.866	1.993	-	-	0	-	0.00%
2011-03-14	0	2.930	2.880	3.000	-	-	0	0	-	1.953	1.920	2.000	-	-	0	-	0.00%
2011-03-11	0	2.930	2.900	3.000	-	-	0	0	-	1.953	1.933	2.000	-	-	0	-	0.00%
2011-03-10	0	2.930	2.900	2.950	-	-	0	0	-	1.953	1.933	1.966	-	-	0	-	0.00%
2011-03-09	0	2.930	2.930	2.990	-	-	0	0	-	1.953	1.953	1.993	-	-	0	-	0.34%
2011-03-08	0	2.920	2.910	3.000	-	-	0	0	-	1.946	1.940	2.000	-	-	0	-	0.00%
2011-03-07	0	2.920	2.920	3.030	2.920	2.930	50,000	146,200	2.9240	1.946	1.946	2.020	1.946	1.953	75,016	1.9489	-2.34%
2011-03-04	0	2.990	2.970	3.070	-	-	0	0	-	1.993	1.980	2.046	-	-	0	-	0.00%
2011-03-03	0	2.990	2.960	3.050	-	-	0	0	-	1.993	1.973	2.033	-	-	0	-	0.00%
2011-03-02	0	2.990	2.990	3.030	2.960	2.960	6,000	17,760	2.9600	1.993	1.993	2.020	1.973	1.973	9,002	1.9729	0.00%
2011-03-01	0	2.990	2.960	3.030	-	-	0	0	-	1.993	1.973	2.020	-	-	0	-	0.00%
2011-02-28	0	2.990	2.990	3.070	2.960	2.960	10,000	29,600	2.9600	1.993	1.993	2.046	1.973	1.973	15,003	1.9729	0.00%
2011-02-25	0	2.990	2.950	2.990	2.910	3.000	62,000	181,620	2.9294	1.993	1.966	1.993	1.940	2.000	93,020	1.9525	-0.99%
2011-02-24	0	3.020	3.020	3.090	2.960	2.960	60,000	177,600	2.9600	2.013	2.013	2.060	1.973	1.973	90,019	1.9729	-1.31%
2011-02-23	0	3.060	2.970	3.100	-	-	0	0	-	2.040	1.980	2.066	-	-	0	-	0.00%
2011-02-22	0	3.060	2.980	3.100	-	-	0	0	-	2.040	1.986	2.066	-	-	0	-	0.00%
2011-02-21	0	3.060	2.990	3.170	3.060	3.060	4,000	12,240	3.0600	2.040	1.993	2.113	2.040	2.040	6,001	2.0396	0.00%
2011-02-18	0	3.060	3.000	3.120	-	-	0	0	-	2.040	2.000	2.080	-	-	0	-	0.00%
2011-02-17	0	3.060	3.000	3.140	3.050	3.060	68,000	207,820	3.0562	2.040	2.000	2.093	2.033	2.040	102,022	2.0370	3.03%
2011-02-16	0	2.970	2.970	3.020	2.960	2.990	100,000	298,060	2.9806	1.980	1.980	2.013	1.973	1.993	150,032	1.9866	-2.94%
2011-02-15	0	3.060	2.980	3.060	-	-	0	0	-	2.040	1.986	2.040	-	-	0	-	0.00%
2011-02-14	0	3.060	3.000	3.060	2.950	3.060	60,000	180,300	3.0050	2.040	2.000	2.040	1.966	2.040	90,019	2.0029	3.38%
2011-02-11	0	2.960	2.950	3.060	-	-	0	0	-	1.973	1.966	2.040	-	-	0	-	0.00%
2011-02-10	0	2.960	2.950	2.970	2.960	2.960	10,000	29,600	2.9600	1.973	1.966	1.980	1.973	1.973	15,003	1.9729	-1.33%
2011-02-09	0	3.000	2.950	3.030	3.000	3.000	50,000	150,000	3.0000	2.000	1.966	2.020	2.000	2.000	75,016	1.9996	0.00%
2011-02-08	0	3.000	3.000	3.080	3.000	3.020	90,000	270,600	3.0067	2.000	2.000	2.053	2.000	2.013	135,029	2.0040	-1.96%
2011-02-07	0	3.060	3.060	3.120	-	-	0	0	-	2.040	2.040	2.080	-	-	0	-	0.00%
2011-02-02	0	3.060	3.060	3.150	3.030	3.040	30,000	91,100	3.0367	2.040	2.040	2.100	2.020	2.026	45,010	2.0240	-2.24%
2011-02-01	0	3.130	3.020	3.130	-	-	0	0	-	2.086	2.013	2.086	-	-	0	-	0.00%
2011-01-31	0	3.130	3.030	3.190	-	-	0	0	-	2.086	2.020	2.126	-	-	0	-	0.00%
2011-01-28	0	3.130	3.000	3.150	-	-	0	0	-	2.086	2.000	2.100	-	-	0	-	0.00%
2011-01-27	0	3.130	3.070	3.190	-	-	0	0	-	2.086	2.046	2.126	-	-	0	-	0.00%
2011-01-26	0	3.130	3.040	3.190	-	-	0	0	-	2.086	2.026	2.126	-	-	0	-	0.00%
2011-01-25	0	3.130	3.050	3.190	-	-	0	0	-	2.086	2.033	2.126	-	-	0	-	0.00%
2011-01-24	0	3.130	3.060	3.130	3.050	3.130	56,000	173,380	3.0961	2.086	2.040	2.086	2.033	2.086	84,018	2.0636	-1.57%
2011-01-21	0	3.180	3.150	3.300	3.150	3.180	54,000	171,300	3.1722	2.120	2.100	2.200	2.100	2.120	81,017	2.1144	0.95%
2011-01-20	0	3.150	3.070	3.180	-	-	0	0	-	2.100	2.046	2.120	-	-	0	-	0.00%
2011-01-19	0	3.150	3.090	3.180	3.140	3.150	104,000	327,560	3.1496	2.100	2.060	2.120	2.093	2.100	156,034	2.0993	1.29%
2011-01-18	0	3.110	3.060	3.180	3.110	3.110	6,000	18,660	3.1100	2.073	2.040	2.120	2.073	2.073	9,002	2.0729	-0.64%
2011-01-17	0	3.130	3.100	3.260	3.130	3.130	10,000	31,300	3.1300	2.086	2.066	2.173	2.086	2.086	15,003	2.0862	-2.49%
2011-01-14	0	3.210	3.120	3.210	-	-	0	0	-	2.140	2.080	2.140	-	-	0	-	0.00%
2011-01-13	0	3.210	3.120	3.220	3.210	3.210	6,000	19,260	3.2100	2.140	2.080	2.146	2.140	2.140	9,002	2.1395	-0.31%
2011-01-12	0	3.220	3.180	3.220	3.130	3.220	48,000	152,760	3.1825	2.146	2.120	2.146	2.086	2.146	72,016	2.1212	-1.83%
2011-01-11	0	3.280	3.100	3.280	3.080	3.290	38,000	119,320	3.1400	2.186	2.066	2.186	2.053	2.193	57,012	2.0929	2.82%
2011-01-10	0	3.190	3.060	3.230	-	-	0	0	-	2.126	2.040	2.153	-	-	0	-	0.00%
2011-01-07	0	3.190	3.100	3.190	3.050	3.190	324,000	1,021,960	3.1542	2.126	2.066	2.126	2.033	2.126	486,105	2.1023	6.33%
2011-01-06	0	3.000	2.950	3.090	3.000	3.100	220,000	679,000	3.0864	2.000	1.966	2.060	2.000	2.066	330,071	2.0571	0.00%
2011-01-05	0	3.000	2.980	3.010	2.950	3.020	128,000	383,200	2.9938	2.000	1.986	2.006	1.966	2.013	192,041	1.9954	0.00%
2011-01-04	0	3.000	2.910	3.000	2.880	3.000	212,000	634,520	2.9930	2.000	1.940	2.000	1.920	2.000	318,069	1.9949	4.90%
2011-01-03	0	2.860	2.840	2.890	2.850	2.860	62,000	177,320	2.8600	1.906	1.893	1.926	1.900	1.906	93,020	1.9063	0.35%
2010-12-31	0	2.850	2.850	2.880	-	-	0	0	-	1.900	1.900	1.920	-	-	0	-	0.00%
2010-12-30	0	2.850	2.850	2.900	2.850	2.850	10,000	28,500	2.8500	1.900	1.900	1.933	1.900	1.900	15,003	1.8996	0.00%
2010-12-29	0	2.850	2.850	2.990	2.840	2.840	12,000	34,080	2.8400	1.900	1.900	1.993	1.893	1.893	18,004	1.8929	0.35%
2010-12-28	0	2.840	2.830	2.990	-	-	0	0	-	1.893	1.886	1.993	-	-	0	-	0.00%
2010-12-24	0	2.840	2.830	2.940	-	-	0	0	-	1.893	1.886	1.960	-	-	0	-	0.00%
2010-12-23	0	2.840	2.830	2.940	2.840	2.840	24,000	68,200	2.8417	1.893	1.886	1.960	1.893	1.893	36,008	1.8940	0.00%
2010-12-22	0	2.840	2.840	2.880	2.840	2.840	2,000	5,680	2.8400	1.893	1.893	1.920	1.893	1.893	3,001	1.8929	-0.35%
2010-12-21	0	2.850	2.850	2.880	2.830	2.840	22,000	62,340	2.8336	1.900	1.900	1.920	1.886	1.893	33,007	1.8887	-0.35%
2010-12-20	0	2.860	2.830	2.950	-	-	0	0	-	1.906	1.886	1.966	-	-	0	-	0.00%
2010-12-17	0	2.860	2.830	2.930	-	-	0	0	-	1.906	1.886	1.953	-	-	0	-	0.00%
2010-12-16	0	2.860	2.860	3.020	2.830	2.860	66,000	187,460	2.8403	1.906	1.906	2.013	1.886	1.906	99,021	1.8931	0.00%
2010-12-15	0	2.860	2.830	2.900	-	-	0	0	-	1.906	1.886	1.933	-	-	0	-	0.00%
2010-12-14	0	2.860	2.850	2.900	-	-	0	0	-	1.906	1.900	1.933	-	-	0	-	0.00%
2010-12-13	0	2.860	2.840	2.860	2.850	2.860	42,000	119,720	2.8505	1.906	1.893	1.906	1.900	1.906	63,014	1.8999	1.06%
2010-12-10	0	2.830	2.840	2.900	2.830	2.830	20,000	56,600	2.8300	1.886	1.893	1.933	1.886	1.886	30,006	1.8863	-0.18%
2010-12-09	0	2.880	2.880	2.900	2.900	2.900	2,000	5,800	2.9000	1.890	1.890	1.903	1.903	1.903	3,048	1.9027	0.00%
2010-12-08	0	2.880	2.880	2.940	2.880	2.880	98,000	282,240	2.8800	1.890	1.890	1.929	1.890	1.890	149,366	1.8896	-0.69%
2010-12-07	0	2.900	2.880	2.920	2.880	2.900	60,000	173,400	2.8900	1.903	1.890	1.916	1.890	1.903	91,448	1.8962	0.00%
2010-12-06	0	2.900	2.880	2.900	2.860	2.900	72,000	207,700	2.8847	1.903	1.890	1.903	1.876	1.903	109,738	1.8927	0.00%
2010-12-03	0	2.900	2.860	2.980	-	-	0	0	-	1.903	1.876	1.955	-	-	0	-	0.00%
2010-12-02	0	2.900	2.890	2.950	2.900	2.940	114,000	331,900	2.9114	1.903	1.896	1.936	1.903	1.929	173,752	1.9102	-2.36%
2010-12-01	0	2.970	2.920	2.970	2.900	2.970	92,000	268,140	2.9146	1.949	1.916	1.949	1.903	1.949	140,221	1.9123	2.41%
2010-11-30	0	2.900	2.900	2.940	2.900	2.920	150,000	435,600	2.9040	1.903	1.903	1.929	1.903	1.916	228,621	1.9053	-1.36%
2010-11-29	0	2.940	2.900	2.980	2.830	2.940	476,000	1,369,360	2.8768	1.929	1.903	1.955	1.857	1.929	725,490	1.8875	-2.33%
2010-11-26	0	3.010	3.010	3.030	3.010	3.100	268,000	821,440	3.0651	1.975	1.975	1.988	1.975	2.034	408,469	2.0110	-0.99%
2010-11-25	0	3.040	3.030	3.040	3.040	3.050	56,000	170,600	3.0464	1.995	1.988	1.995	1.995	2.001	85,352	1.9988	0.66%
2010-11-24	0	3.020	2.990	3.020	3.010	3.100	52,000	158,640	3.0508	1.981	1.962	1.981	1.975	2.034	79,255	2.0016	1.34%
2010-11-23	0	2.980	2.980	3.060	2.930	2.990	18,000	53,620	2.9789	1.955	1.955	2.008	1.922	1.962	27,434	1.9545	-1.65%
2010-11-22	0	3.030	3.020	3.060	3.020	3.070	132,000	401,480	3.0415	1.988	1.981	2.008	1.981	2.014	201,186	1.9956	0.66%
2010-11-19	0	3.010	2.980	3.010	3.000	3.080	316,000	967,020	3.0602	1.975	1.955	1.975	1.968	2.021	481,628	2.0078	0.33%
2010-11-18	0	3.000	2.990	3.050	3.000	3.000	50,000	150,000	3.0000	1.968	1.962	2.001	1.968	1.968	76,207	1.9683	0.00%
2010-11-17	0	3.000	2.960	3.050	2.980	3.070	166,000	500,680	3.0161	1.968	1.942	2.001	1.955	2.014	253,007	1.9789	0.67%
2010-11-16	0	2.980	2.980	3.050	2.980	2.990	50,000	149,200	2.9840	1.955	1.955	2.001	1.955	1.962	76,207	1.9578	-0.67%
2010-11-15	0	3.000	2.980	3.000	3.000	3.000	40,000	120,000	3.0000	1.968	1.955	1.968	1.968	1.968	60,966	1.9683	-0.33%
2010-11-12	0	3.010	3.010	3.040	2.980	3.010	82,000	245,720	2.9966	1.975	1.975	1.995	1.955	1.975	124,979	1.9661	-0.66%
2010-11-11	0	3.030	3.010	3.040	3.030	3.030	72,000	218,160	3.0300	1.988	1.975	1.995	1.988	1.988	109,738	1.9880	0.66%
2010-11-10	0	3.010	3.000	3.010	3.010	3.020	52,000	156,640	3.0123	1.975	1.968	1.975	1.975	1.981	79,255	1.9764	-0.33%
2010-11-09	0	3.020	3.020	3.050	3.000	3.000	40,000	120,000	3.0000	1.981	1.981	2.001	1.968	1.968	60,966	1.9683	0.67%
2010-11-08	0	3.000	3.000	3.050	2.970	2.970	4,000	11,880	2.9700	1.968	1.968	2.001	1.949	1.949	6,097	1.9486	0.00%
2010-11-05	0	3.000	2.990	3.000	3.000	3.000	28,000	84,000	3.0000	1.968	1.962	1.968	1.968	1.968	42,676	1.9683	0.00%
2010-11-04	0	3.000	3.000	3.020	2.990	3.000	44,000	131,760	2.9945	1.968	1.968	1.981	1.962	1.968	67,062	1.9647	-2.91%
2010-11-03	0	3.090	2.960	3.090	-	-	0	0	-	2.027	1.942	2.027	-	-	0	-	-0.32%
2010-11-02	0	3.100	2.960	3.100	3.100	3.100	26,000	80,600	3.1000	2.034	1.942	2.034	2.034	2.034	39,628	2.0339	4.73%
2010-11-01	0	2.960	2.940	3.100	-	-	0	0	-	1.942	1.929	2.034	-	-	0	-	0.00%
2010-10-29	0	2.960	2.960	2.980	-	-	0	0	-	1.942	1.942	1.955	-	-	0	-	1.37%
2010-10-28	0	2.920	2.920	3.100	2.900	2.900	20,000	58,000	2.9000	1.916	1.916	2.034	1.903	1.903	30,483	1.9027	-2.01%
2010-10-27	0	2.980	2.980	3.070	2.900	3.100	71,700	218,271	3.0442	1.955	1.955	2.014	1.903	2.034	109,281	1.9973	-3.87%
2010-10-26	0	3.100	2.920	3.100	-	-	0	0	-	2.034	1.916	2.034	-	-	0	-	0.00%
2010-10-25	0	3.100	3.100	3.150	3.080	3.100	308,000	954,480	3.0990	2.034	2.034	2.067	2.021	2.034	469,435	2.0333	5.08%
2010-10-22	0	2.950	2.950	2.980	2.950	2.950	10,000	29,500	2.9500	1.936	1.936	1.955	1.936	1.936	15,241	1.9355	0.00%
2010-10-21	0	2.950	2.950	3.000	2.950	3.000	130,000	389,000	2.9923	1.936	1.936	1.968	1.936	1.968	198,138	1.9633	-1.67%
2010-10-20	0	3.000	2.950	3.000	3.000	3.000	40,000	120,000	3.0000	1.968	1.936	1.968	1.968	1.968	60,966	1.9683	0.00%
2010-10-19	0	3.000	2.900	3.020	2.880	3.150	304,000	904,460	2.9752	1.968	1.903	1.981	1.890	2.067	463,338	1.9521	5.26%
2010-10-18	0	2.850	2.810	2.880	-	-	0	0	-	1.870	1.844	1.890	-	-	0	-	0.00%
2010-10-15	0	2.850	2.810	2.870	2.850	2.850	20,000	57,000	2.8500	1.870	1.844	1.883	1.870	1.870	30,483	1.8699	0.00%
2010-10-14	0	2.850	2.810	2.880	2.850	2.850	6,000	17,100	2.8500	1.870	1.844	1.890	1.870	1.870	9,145	1.8699	0.71%
2010-10-13	0	2.830	2.790	2.850	-	-	0	0	-	1.857	1.831	1.870	-	-	0	-	0.00%
2010-10-12	0	2.830	2.810	2.830	2.830	2.830	4,000	11,320	2.8300	1.857	1.844	1.857	1.857	1.857	6,097	1.8568	0.00%
2010-10-11	0	2.830	2.830	2.850	2.830	2.830	10,000	28,300	2.8300	1.857	1.857	1.870	1.857	1.857	15,241	1.8568	0.00%
2010-10-08	0	2.830	2.820	2.850	2.830	2.870	50,000	142,500	2.8500	1.857	1.850	1.870	1.857	1.883	76,207	1.8699	1.07%
2010-10-07	0	2.800	2.800	2.850	-	-	0	0	-	1.837	1.837	1.870	-	-	0	-	0.00%
2010-10-06	0	2.800	2.800	2.850	2.800	2.800	20,000	56,000	2.8000	1.837	1.837	1.870	1.837	1.837	30,483	1.8371	0.00%
2010-10-05	0	2.800	2.800	2.820	2.800	2.800	124,000	347,200	2.8000	1.837	1.837	1.850	1.837	1.837	188,993	1.8371	-0.36%
2010-10-04	0	2.810	2.800	2.840	-	-	0	0	-	1.844	1.837	1.863	-	-	0	-	0.00%
2010-09-30	0	2.810	2.810	2.830	2.800	2.830	40,000	112,060	2.8015	1.844	1.844	1.857	1.837	1.857	60,966	1.8381	-1.40%
2010-09-29	0	2.850	2.850	2.880	2.850	2.880	20,000	57,460	2.8730	1.870	1.870	1.890	1.870	1.890	30,483	1.8850	-1.04%
2010-09-28	0	2.880	2.850	2.880	-	-	0	0	-	1.890	1.870	1.890	-	-	0	-	0.00%
2010-09-27	0	2.880	2.880	2.900	2.880	2.880	394,000	1,134,720	2.8800	1.890	1.890	1.903	1.890	1.890	600,511	1.8896	2.86%
2010-09-24	0	2.800	2.800	2.870	2.780	2.780	20,000	55,600	2.7800	1.837	1.837	1.883	1.824	1.824	30,483	1.8240	-0.36%
2010-09-22	0	2.810	2.810	2.870	2.790	2.810	134,000	375,860	2.8049	1.844	1.844	1.883	1.831	1.844	204,235	1.8403	0.00%
2010-09-21	0	2.810	2.800	2.920	-	-	0	0	-	1.844	1.837	1.916	-	-	0	-	0.00%
2010-09-20	0	2.810	2.810	2.900	2.800	2.800	16,000	44,800	2.8000	1.844	1.844	1.903	1.837	1.837	24,386	1.8371	-0.71%
2010-09-17	0	2.830	2.830	2.900	-	-	0	0	-	1.857	1.857	1.903	-	-	0	-	0.00%
2010-09-16	0	2.830	2.810	2.900	-	-	0	0	-	1.857	1.844	1.903	-	-	0	-	0.00%
2010-09-15	0	2.830	2.830	2.920	2.800	2.800	30,000	84,000	2.8000	1.857	1.857	1.916	1.837	1.837	45,724	1.8371	1.07%
2010-09-14	0	2.800	2.800	2.860	-	-	2,000	5,620	2.8100	1.837	1.837	1.876	-	-	3,048	1.8437	0.00%
2010-09-13	0	2.800	2.800	2.870	-	-	0	0	-	1.837	1.837	1.883	-	-	0	-	0.00%
2010-09-10	0	2.800	2.800	2.880	2.800	2.800	34,000	95,200	2.8000	1.837	1.837	1.890	1.837	1.837	51,821	1.8371	-1.06%
2010-09-09	0	2.830	2.780	2.880	-	-	30,000	84,000	2.8000	1.857	1.824	1.890	-	-	45,724	1.8371	0.00%
2010-09-08	0	2.830	2.800	2.880	2.830	2.830	2,000	5,660	2.8300	1.857	1.837	1.890	1.857	1.857	3,048	1.8568	0.35%
2010-09-07	0	2.820	2.770	2.880	2.780	2.850	50,000	140,500	2.8100	1.850	1.817	1.890	1.824	1.870	76,207	1.8437	0.00%
2010-09-06	0	2.820	2.820	2.890	-	-	0	0	-	1.850	1.850	1.896	-	-	0	-	0.00%
2010-09-03	0	2.820	2.820	2.890	-	-	0	0	-	1.850	1.850	1.896	-	-	0	-	0.00%
2010-09-02	0	2.820	2.820	2.840	2.820	2.820	10,000	28,220	2.8220	1.850	1.850	1.863	1.850	1.850	15,241	1.8515	0.00%
2010-09-01	0	2.820	2.820	2.880	2.820	2.820	2,000	5,640	2.8200	1.850	1.850	1.890	1.850	1.850	3,048	1.8502	-0.35%
2010-08-31	0	2.830	2.830	2.850	2.780	2.860	192,000	545,920	2.8433	1.857	1.857	1.870	1.824	1.876	292,635	1.8655	1.07%
2010-08-30	0	2.800	2.800	2.850	2.800	2.800	40,000	112,000	2.8000	1.837	1.837	1.870	1.837	1.837	60,966	1.8371	-0.71%
2010-08-27	0	2.820	2.760	2.820	-	-	0	0	-	1.850	1.811	1.850	-	-	0	-	0.00%
2010-08-26	0	2.820	2.820	2.850	2.810	2.820	114,000	321,120	2.8168	1.850	1.850	1.870	1.844	1.850	173,752	1.8482	0.00%
2010-08-25	0	2.820	2.780	2.820	2.740	2.820	20,000	55,600	2.7800	1.850	1.824	1.850	1.798	1.850	30,483	1.8240	0.00%
2010-08-24	0	2.820	2.820	2.920	2.820	2.820	14,000	39,480	2.8200	1.850	1.850	1.916	1.850	1.850	21,338	1.8502	1.44%
2010-08-23	0	2.860	2.860	2.890	2.860	2.880	60,000	172,600	2.8767	1.824	1.824	1.843	1.824	1.837	94,080	1.8346	-1.72%
2010-08-20	0	2.910	2.860	2.910	2.910	2.920	100,000	291,500	2.9150	1.856	1.824	1.856	1.856	1.862	156,800	1.8591	-0.34%
2010-08-19	0	2.920	2.920	2.940	2.830	2.940	536,000	1,563,080	2.9162	1.862	1.862	1.875	1.805	1.875	840,447	1.8598	1.39%
2010-08-18	0	2.880	2.840	2.900	-	-	0	0	-	1.837	1.811	1.849	-	-	0	-	0.00%
2010-08-17	0	2.880	2.850	2.900	-	-	0	0	-	1.837	1.818	1.849	-	-	0	-	0.00%
2010-08-16	0	2.880	2.870	2.900	-	-	0	0	-	1.837	1.830	1.849	-	-	0	-	0.00%
2010-08-13	0	2.880	2.860	2.900	2.860	2.880	110,000	316,200	2.8745	1.837	1.824	1.849	1.824	1.837	172,480	1.8333	0.70%
2010-08-12	0	2.860	2.850	2.860	2.850	2.860	28,000	79,900	2.8536	1.824	1.818	1.824	1.818	1.824	43,904	1.8199	-0.69%
2010-08-11	0	2.880	2.870	2.900	2.870	2.890	60,000	172,700	2.8783	1.837	1.830	1.849	1.830	1.843	94,080	1.8357	-0.69%
2010-08-10	0	2.900	2.900	2.920	2.900	2.920	74,000	215,520	2.9124	1.849	1.849	1.862	1.849	1.862	116,032	1.8574	-0.68%
2010-08-09	0	2.920	2.920	2.970	2.920	2.920	16,000	46,720	2.9200	1.862	1.862	1.894	1.862	1.862	25,088	1.8622	-1.68%
2010-08-06	0	2.970	2.940	2.970	2.910	2.970	268,000	788,000	2.9403	1.894	1.875	1.894	1.856	1.894	420,224	1.8752	0.68%
2010-08-05	0	2.950	2.940	2.970	2.940	2.990	139,248	413,327	2.9683	1.881	1.875	1.894	1.875	1.907	218,341	1.8930	-1.34%
2010-08-04	0	2.990	2.990	3.000	2.980	3.000	88,000	263,120	2.9900	1.907	1.907	1.913	1.901	1.913	137,984	1.9069	-0.33%
2010-08-03	0	3.000	2.980	3.000	2.950	3.060	482,000	1,451,320	3.0110	1.913	1.901	1.913	1.881	1.952	755,775	1.9203	2.74%
2010-08-02	0	2.920	2.920	2.930	2.840	2.930	618,000	1,781,900	2.8833	1.862	1.862	1.869	1.811	1.869	969,023	1.8389	2.82%
2010-07-30	0	2.840	2.830	2.840	2.810	2.840	326,000	920,160	2.8226	1.811	1.805	1.811	1.792	1.811	511,168	1.8001	0.71%
2010-07-29	0	2.820	2.820	2.850	2.750	2.820	240,000	669,860	2.7911	1.798	1.798	1.818	1.754	1.798	376,320	1.7800	1.44%
2010-07-28	0	2.780	2.780	2.790	2.760	2.800	336,000	932,080	2.7740	1.773	1.773	1.779	1.760	1.786	526,848	1.7692	-1.77%
2010-07-27	0	2.830	2.830	2.840	2.750	2.900	2,802,000	7,869,360	2.8085	1.805	1.805	1.811	1.754	1.849	4,393,532	1.7911	-11.84%
2010-07-26	0	3.210	3.150	3.210	3.060	3.220	1,684,000	5,312,800	3.1549	2.047	2.009	2.047	1.952	2.054	2,640,510	2.0120	4.90%
2010-07-23	0	3.060	3.050	3.080	3.040	3.080	497,000	1,518,980	3.0563	1.952	1.945	1.964	1.939	1.964	779,295	1.9492	0.66%
2010-07-22	0	3.040	3.020	3.040	2.930	3.040	1,020,000	3,065,640	3.0055	1.939	1.926	1.939	1.869	1.939	1,599,359	1.9168	4.11%
2010-07-21	0	2.920	2.910	2.940	2.890	2.940	120,000	349,280	2.9107	1.862	1.856	1.875	1.843	1.875	188,160	1.8563	1.39%
2010-07-20	0	2.880	2.850	2.880	2.870	2.910	112,000	324,260	2.8952	1.837	1.818	1.837	1.830	1.856	175,616	1.8464	-1.37%
2010-07-19	0	2.920	2.900	2.950	2.900	2.920	70,000	203,200	2.9029	1.862	1.849	1.881	1.849	1.862	109,760	1.8513	0.69%
2010-07-16	0	2.900	2.870	2.950	-	-	0	0	-	1.849	1.830	1.881	-	-	0	-	0.00%
2010-07-15	0	2.900	2.880	2.950	2.900	2.900	16,000	46,400	2.9000	1.849	1.837	1.881	1.849	1.849	25,088	1.8495	-0.68%
2010-07-14	0	2.920	2.910	2.950	2.840	2.950	251,000	728,240	2.9014	1.862	1.856	1.881	1.811	1.881	393,568	1.8504	3.55%
2010-07-13	0	2.820	2.790	2.890	2.820	2.820	6,000	16,920	2.8200	1.798	1.779	1.843	1.798	1.798	9,408	1.7985	0.00%
2010-07-12	0	2.820	2.800	2.870	2.820	2.820	6,000	16,920	2.8200	1.798	1.786	1.830	1.798	1.798	9,408	1.7985	0.71%
2010-07-09	0	2.800	2.780	2.860	2.770	2.860	40,000	113,400	2.8350	1.786	1.773	1.824	1.767	1.824	62,720	1.8080	-2.44%
2010-07-08	0	2.870	2.820	2.870	2.820	2.880	50,000	142,700	2.8540	1.830	1.798	1.830	1.798	1.837	78,400	1.8202	3.61%
2010-07-07	0	2.770	2.750	2.790	-	-	0	0	-	1.767	1.754	1.779	-	-	0	-	0.00%
2010-07-06	0	2.770	2.770	2.790	-	-	0	0	-	1.767	1.767	1.779	-	-	0	-	0.73%
2010-07-05	0	2.750	2.630	2.790	2.750	2.800	52,000	145,120	2.7908	1.754	1.677	1.779	1.754	1.786	81,536	1.7798	-1.08%
2010-07-02	0	2.780	2.730	2.800	2.780	2.800	30,000	83,760	2.7920	1.773	1.741	1.786	1.773	1.786	47,040	1.7806	-0.36%
2010-06-30	0	2.790	2.790	2.850	2.780	2.830	24,000	67,280	2.8033	1.779	1.779	1.818	1.773	1.805	37,632	1.7878	-1.41%
2010-06-29	0	2.830	2.820	2.850	2.800	2.900	380,000	1,096,420	2.8853	1.805	1.798	1.818	1.786	1.849	595,840	1.8401	-1.74%
2010-06-28	0	2.880	2.810	2.880	2.790	2.900	402,000	1,149,060	2.8584	1.837	1.792	1.837	1.779	1.849	630,335	1.8229	5.11%
2010-06-25	0	2.740	2.730	2.750	2.590	2.750	240,000	642,380	2.6766	1.747	1.741	1.754	1.652	1.754	376,320	1.7070	8.30%
2010-06-24	0	2.530	2.500	2.560	2.530	2.530	20,000	50,600	2.5300	1.614	1.594	1.633	1.614	1.614	31,360	1.6135	0.00%
2010-06-23	0	2.530	2.500	2.580	-	-	0	0	-	1.614	1.594	1.645	-	-	0	-	0.00%
2010-06-22	0	2.530	2.530	2.600	-	-	0	0	-	1.614	1.614	1.658	-	-	0	-	0.00%
2010-06-21	0	2.530	2.530	2.580	2.470	2.530	52,000	130,140	2.5027	1.614	1.614	1.645	1.575	1.614	81,536	1.5961	3.27%
2010-06-18	0	2.450	2.420	2.500	2.450	2.450	6,000	14,700	2.4500	1.563	1.543	1.594	1.563	1.563	9,408	1.5625	0.00%
2010-06-17	0	2.450	2.450	2.490	2.450	2.450	18,000	44,100	2.4500	1.563	1.563	1.588	1.563	1.563	28,224	1.5625	0.00%
2010-06-15	0	2.450	2.450	2.520	2.450	2.450	10,000	24,500	2.4500	1.563	1.563	1.607	1.563	1.563	15,680	1.5625	0.00%
2010-06-14	0	2.450	2.400	2.520	2.450	2.450	10,000	24,500	2.4500	1.563	1.531	1.607	1.563	1.563	15,680	1.5625	0.00%
2010-06-11	0	2.450	2.420	2.520	-	-	0	0	-	1.563	1.543	1.607	-	-	0	-	0.00%
2010-06-10	0	2.450	2.450	2.500	2.420	2.500	68,000	168,660	2.4803	1.563	1.563	1.594	1.543	1.594	106,624	1.5818	-2.00%
2010-06-09	0	2.500	2.470	2.520	2.420	2.500	10,000	24,560	2.4560	1.594	1.575	1.607	1.543	1.594	15,680	1.5663	0.81%
2010-06-08	0	2.480	2.450	2.590	2.480	2.500	20,000	49,880	2.4940	1.582	1.563	1.652	1.582	1.594	31,360	1.5906	0.40%
2010-06-07	0	2.470	2.440	2.500	2.430	2.500	26,000	64,740	2.4900	1.575	1.556	1.594	1.550	1.594	40,768	1.5880	-1.20%
2010-06-04	0	2.500	2.500	2.600	-	-	0	0	-	1.594	1.594	1.658	-	-	0	-	0.00%
2010-06-03	0	2.500	2.500	2.600	-	-	0	0	-	1.594	1.594	1.658	-	-	0	-	0.00%
2010-06-02	0	2.500	2.480	2.590	-	-	0	0	-	1.594	1.582	1.652	-	-	0	-	0.00%
2010-06-01	0	2.500	2.500	2.590	2.490	2.600	10,000	25,340	2.5340	1.594	1.594	1.652	1.588	1.658	15,680	1.6161	-0.79%
2010-05-31	0	2.520	2.520	2.690	-	-	0	0	-	1.607	1.607	1.716	-	-	0	-	0.00%
2010-05-28	0	2.520	2.480	2.580	2.520	2.650	26,000	67,780	2.6069	1.607	1.582	1.645	1.607	1.690	40,768	1.6626	0.80%
2010-05-27	0	2.500	2.450	2.520	2.500	2.500	20,000	50,000	2.5000	1.594	1.563	1.607	1.594	1.594	31,360	1.5944	0.00%
2010-05-26	0	2.500	2.430	2.580	2.380	2.500	16,000	38,780	2.4238	1.594	1.550	1.645	1.518	1.594	25,088	1.5458	0.00%
2010-05-25	0	2.500	2.450	2.530	2.500	2.540	56,000	140,480	2.5086	1.594	1.563	1.614	1.594	1.620	87,808	1.5999	-3.47%
2010-05-24	0	2.590	2.420	2.600	2.530	2.600	50,000	129,160	2.5832	1.652	1.543	1.658	1.614	1.658	78,400	1.6475	5.28%
2010-05-20	0	2.460	2.410	2.470	2.450	2.530	140,000	345,940	2.4710	1.569	1.537	1.575	1.563	1.614	219,520	1.5759	-3.53%
2010-05-19	0	2.550	2.520	2.650	2.500	2.570	90,000	229,160	2.5462	1.626	1.607	1.690	1.594	1.639	141,120	1.6239	-5.20%
2010-05-18	0	2.690	2.560	2.690	2.510	2.700	4,000	10,420	2.6050	1.716	1.633	1.716	1.601	1.722	6,272	1.6614	3.46%
2010-05-17	0	2.600	2.520	2.690	-	-	0	0	-	1.658	1.607	1.716	-	-	0	-	0.00%
2010-05-14	0	2.600	2.590	2.720	2.570	2.600	132,000	339,540	2.5723	1.658	1.652	1.735	1.639	1.658	206,976	1.6405	-0.38%
2010-05-13	0	2.610	2.610	2.750	-	-	0	0	-	1.665	1.665	1.754	-	-	0	-	0.38%
2010-05-12	0	2.600	2.600	2.700	2.590	2.590	20,000	51,800	2.5900	1.658	1.658	1.722	1.652	1.652	31,360	1.6518	0.39%
2010-05-11	0	2.590	2.590	2.750	2.580	2.590	14,000	36,160	2.5829	1.652	1.652	1.754	1.645	1.652	21,952	1.6472	-0.38%
2010-05-10	0	2.600	2.550	2.710	-	-	0	0	-	1.658	1.626	1.728	-	-	0	-	0.00%
2010-05-07	0	2.600	2.600	2.660	2.480	2.600	58,000	145,800	2.5138	1.658	1.658	1.696	1.582	1.658	90,944	1.6032	-2.99%
2010-05-06	0	2.680	2.670	2.700	2.650	2.740	382,000	1,038,700	2.7191	1.709	1.703	1.722	1.690	1.747	598,976	1.7341	-2.55%
2010-05-05	0	2.750	2.750	2.800	2.750	2.770	274,000	757,740	2.7655	1.754	1.754	1.786	1.754	1.767	429,632	1.7637	-1.79%
2010-05-04	0	2.800	2.780	2.870	2.760	2.800	120,000	334,760	2.7897	1.786	1.773	1.830	1.760	1.786	188,160	1.7791	3.32%
2010-05-03	0	2.710	2.710	2.820	2.700	2.700	4,000	10,800	2.7000	1.728	1.728	1.798	1.722	1.722	6,272	1.7219	-3.21%
2010-04-30	0	2.800	2.760	2.840	2.720	2.800	52,000	144,720	2.7831	1.786	1.760	1.811	1.735	1.786	81,536	1.7749	0.00%
2010-04-29	0	2.800	2.720	2.880	2.800	2.800	30,000	84,000	2.8000	1.786	1.735	1.837	1.786	1.786	47,040	1.7857	2.56%
2010-04-28	0	2.730	2.730	2.800	2.730	2.760	314,000	866,240	2.7587	1.741	1.741	1.786	1.741	1.760	492,352	1.7594	-2.50%
2010-04-27	0	2.800	2.800	2.900	2.790	2.800	256,000	714,320	2.7903	1.786	1.786	1.849	1.779	1.786	401,408	1.7795	-2.78%
2010-04-26	0	2.880	2.880	2.930	2.870	2.950	68,000	196,700	2.8926	1.837	1.837	1.869	1.830	1.881	106,624	1.8448	-0.35%
2010-04-23	0	2.890	2.820	2.890	2.680	2.920	630,000	1,753,900	2.7840	1.843	1.798	1.843	1.709	1.862	987,839	1.7755	9.47%
2010-04-22	0	2.640	2.600	2.700	-	-	0	0	-	1.684	1.658	1.722	-	-	0	-	0.00%
2010-04-21	0	2.640	2.640	2.690	2.640	2.640	2,000	5,280	2.6400	1.684	1.684	1.716	1.684	1.684	3,136	1.6837	-0.38%
2010-04-20	0	2.650	2.650	2.700	2.650	2.660	150,000	397,540	2.6503	1.690	1.690	1.722	1.690	1.696	235,200	1.6902	0.00%
2010-04-19	0	2.650	2.640	2.700	2.650	2.650	210,000	556,900	2.6519	1.690	1.684	1.722	1.690	1.690	329,280	1.6913	-1.85%
2010-04-16	0	2.700	2.700	2.750	2.700	2.700	120,000	324,000	2.7000	1.722	1.722	1.754	1.722	1.722	188,160	1.7219	-1.82%
2010-04-15	0	2.750	2.630	2.750	-	-	0	0	-	1.754	1.677	1.754	-	-	0	-	0.00%
2010-04-14	0	2.750	2.650	2.800	2.750	2.750	78,000	214,500	2.7500	1.754	1.690	1.786	1.754	1.754	122,304	1.7538	0.00%
2010-04-13	0	2.750	2.750	2.800	2.750	2.750	70,000	192,500	2.7500	1.754	1.754	1.786	1.754	1.754	109,760	1.7538	0.00%
2010-04-12	0	2.750	2.730	2.750	2.730	2.750	160,000	437,900	2.7369	1.754	1.741	1.754	1.741	1.754	250,880	1.7455	3.77%
2010-04-09	0	2.650	2.640	2.700	2.640	2.650	28,000	74,020	2.6436	1.690	1.684	1.722	1.684	1.690	43,904	1.6860	0.76%
2010-04-08	0	2.630	2.610	2.750	2.630	2.630	6,000	15,780	2.6300	1.677	1.665	1.754	1.677	1.677	9,408	1.6773	0.00%
2010-04-07	0	2.630	2.630	2.800	2.600	2.600	16,000	41,600	2.6000	1.677	1.677	1.786	1.658	1.658	25,088	1.6582	0.00%
2010-04-01	0	2.630	2.570	2.750	-	-	0	0	-	1.677	1.639	1.754	-	-	0	-	0.00%
2010-03-31	0	2.630	2.600	2.680	-	-	0	0	-	1.677	1.658	1.709	-	-	0	-	0.00%
2010-03-30	0	2.630	2.620	2.750	2.630	2.630	4,000	10,520	2.6300	1.677	1.671	1.754	1.677	1.677	6,272	1.6773	0.00%
2010-03-29	0	2.630	2.620	2.680	2.630	2.630	10,000	26,300	2.6300	1.677	1.671	1.709	1.677	1.677	15,680	1.6773	1.15%
2010-03-26	0	2.600	2.600	2.750	2.600	2.600	186,000	483,600	2.6000	1.658	1.658	1.754	1.658	1.658	291,648	1.6582	1.17%
2010-03-25	0	2.570	2.560	2.750	-	-	0	0	-	1.639	1.633	1.754	-	-	0	-	0.00%
2010-03-24	0	2.570	2.570	2.680	2.570	2.580	10,000	25,760	2.5760	1.639	1.639	1.709	1.639	1.645	15,680	1.6429	0.00%
2010-03-23	0	2.570	2.570	2.660	2.570	2.600	118,000	305,400	2.5881	1.639	1.639	1.696	1.639	1.658	185,024	1.6506	-1.15%
2010-03-22	0	2.600	2.600	2.760	2.600	2.600	52,000	135,200	2.6000	1.658	1.658	1.760	1.658	1.658	81,536	1.6582	-3.35%
2010-03-19	0	2.690	2.620	2.750	2.680	2.690	8,000	21,480	2.6850	1.716	1.671	1.754	1.709	1.716	12,544	1.7124	0.00%
2010-03-18	0	2.690	2.650	2.740	2.630	2.720	158,000	424,520	2.6868	1.716	1.690	1.747	1.677	1.735	247,744	1.7135	2.67%
2010-03-17	0	2.620	2.620	2.640	2.580	2.610	90,000	234,000	2.6000	1.671	1.671	1.684	1.645	1.665	141,120	1.6582	0.38%
2010-03-16	0	2.610	2.610	2.630	2.590	2.620	124,000	323,540	2.6092	1.665	1.665	1.677	1.652	1.671	194,432	1.6640	2.35%
2010-03-15	0	2.550	2.550	2.620	2.550	2.550	16,000	40,800	2.5500	1.626	1.626	1.671	1.626	1.626	25,088	1.6263	-0.39%
2010-03-12	0	2.560	2.550	2.600	-	-	0	0	-	1.633	1.626	1.658	-	-	0	-	0.00%
2010-03-11	0	2.560	2.550	2.670	-	-	0	0	-	1.633	1.626	1.703	-	-	0	-	0.00%
2010-03-10	0	2.560	2.550	2.670	2.550	2.560	44,000	112,400	2.5545	1.633	1.626	1.703	1.626	1.633	68,992	1.6292	-3.40%
2010-03-09	0	2.650	2.550	2.650	2.650	2.650	20,000	53,000	2.6500	1.690	1.626	1.690	1.690	1.690	31,360	1.6901	3.92%
2010-03-08	0	2.550	2.550	2.650	2.550	2.550	10,000	25,500	2.5500	1.626	1.626	1.690	1.626	1.626	15,680	1.6263	-0.78%
2010-03-05	0	2.570	2.570	2.650	-	-	0	0	-	1.639	1.639	1.690	-	-	0	-	0.39%
2010-03-04	0	2.560	2.560	2.640	2.550	2.560	44,000	112,240	2.5509	1.633	1.633	1.684	1.626	1.633	68,992	1.6269	-3.40%
2010-03-03	0	2.650	2.610	2.650	2.640	2.650	142,000	375,840	2.6468	1.690	1.665	1.690	1.684	1.690	222,656	1.6880	2.32%
2010-03-02	0	2.590	2.550	2.590	2.500	2.590	118,000	302,420	2.5629	1.652	1.626	1.652	1.594	1.652	185,024	1.6345	2.78%
2010-03-01	0	2.520	2.510	2.520	2.520	2.520	4,000	10,080	2.5200	1.607	1.601	1.607	1.607	1.607	6,272	1.6071	-1.18%
2010-02-26	0	2.550	2.530	2.590	2.470	2.550	76,000	194,980	2.5655	1.626	1.614	1.652	1.575	1.626	119,168	1.6362	2.41%
2010-02-25	0	2.490	2.490	2.590	2.490	2.490	110,000	273,900	2.4900	1.588	1.588	1.652	1.588	1.588	172,480	1.5880	-0.40%
2010-02-24	0	2.500	2.510	2.600	2.480	2.500	56,000	139,800	2.4964	1.594	1.601	1.658	1.582	1.594	87,808	1.5921	-1.96%
2010-02-23	0	2.550	2.550	2.600	2.510	2.650	150,000	394,860	2.6324	1.626	1.626	1.658	1.601	1.690	235,200	1.6788	-0.39%
2010-02-22	0	2.560	2.560	2.650	2.540	2.600	28,000	72,000	2.5714	1.633	1.633	1.690	1.620	1.658	43,904	1.6399	-1.16%
2010-02-19	0	2.590	2.520	2.660	-	-	52,000	131,040	2.5200	1.652	1.607	1.696	-	-	81,536	1.6071	0.00%
2010-02-18	0	2.590	2.530	2.720	-	-	0	0	-	1.652	1.614	1.735	-	-	0	-	0.00%
2010-02-17	0	2.590	2.590	2.680	-	-	0	0	-	1.652	1.652	1.709	-	-	0	-	0.00%
2010-02-12	0	2.590	2.560	2.600	2.550	2.590	54,000	138,600	2.5667	1.652	1.633	1.658	1.626	1.652	84,672	1.6369	0.39%
2010-02-11	0	2.580	2.570	2.660	2.580	2.610	114,000	296,040	2.5968	1.645	1.639	1.696	1.645	1.665	178,752	1.6562	-3.37%
2010-02-10	0	2.670	2.610	2.700	-	-	0	0	-	1.703	1.665	1.722	-	-	0	-	0.00%
2010-02-09	0	2.670	2.670	2.690	2.600	2.650	100,000	262,100	2.6210	1.703	1.703	1.716	1.658	1.690	156,800	1.6716	0.38%
2010-02-08	0	2.660	2.610	2.670	-	-	0	0	-	1.696	1.665	1.703	-	-	0	-	0.00%
2010-02-05	0	2.660	2.650	2.690	2.660	2.700	78,000	208,200	2.6692	1.696	1.690	1.716	1.696	1.722	122,304	1.7023	-5.00%
2010-02-04	0	2.800	2.710	2.910	2.800	2.800	18,000	50,400	2.8000	1.786	1.728	1.856	1.786	1.786	28,224	1.7857	0.72%
2010-02-03	0	2.780	2.750	2.780	2.660	2.780	266,000	729,360	2.7420	1.773	1.754	1.773	1.696	1.773	417,088	1.7487	4.91%
2010-02-02	0	2.650	2.600	2.650	2.580	2.650	86,000	225,240	2.6191	1.690	1.658	1.690	1.645	1.690	134,848	1.6703	1.92%
2010-02-01	0	2.600	2.550	2.600	2.530	2.600	52,000	132,720	2.5523	1.658	1.626	1.658	1.614	1.658	81,536	1.6277	0.00%
2010-01-29	0	2.600	2.600	2.660	2.600	2.700	114,000	304,060	2.6672	1.658	1.658	1.696	1.658	1.722	178,752	1.7010	-2.99%
2010-01-28	0	2.680	2.600	2.680	2.610	2.700	272,000	724,680	2.6643	1.709	1.658	1.709	1.665	1.722	426,496	1.6991	5.93%
2010-01-27	0	2.530	2.520	2.590	2.530	2.530	20,000	50,600	2.5300	1.614	1.607	1.652	1.614	1.614	31,360	1.6135	0.40%
2010-01-26	0	2.520	2.500	2.560	2.520	2.590	158,000	404,320	2.5590	1.607	1.594	1.633	1.607	1.652	247,744	1.6320	-3.45%
2010-01-25	0	2.610	2.610	2.690	2.580	2.640	112,000	291,960	2.6068	1.665	1.665	1.716	1.645	1.684	175,616	1.6625	-5.43%
2010-01-22	0	2.760	2.700	2.760	2.610	2.760	142,000	377,280	2.6569	1.760	1.722	1.760	1.665	1.760	222,656	1.6945	-1.43%
2010-01-21	0	2.800	2.800	2.880	2.780	3.020	160,000	460,060	2.8754	1.786	1.786	1.837	1.773	1.926	250,880	1.8338	-7.28%
2010-01-20	0	3.020	3.020	3.030	2.800	3.020	1,086,000	3,189,060	2.9365	1.926	1.926	1.932	1.786	1.926	1,702,847	1.8728	7.86%
2010-01-19	0	2.800	2.750	2.800	2.650	2.800	340,000	915,780	2.6935	1.786	1.754	1.786	1.690	1.786	533,120	1.7178	5.66%
2010-01-18	0	2.650	2.600	2.670	2.480	2.650	242,000	621,120	2.5666	1.690	1.658	1.703	1.582	1.690	379,456	1.6369	6.85%
2010-01-15	0	2.480	2.440	2.480	2.400	2.490	426,000	1,049,960	2.4647	1.582	1.556	1.582	1.531	1.588	667,967	1.5719	2.48%
2010-01-14	0	2.420	2.420	2.460	2.300	2.460	642,000	1,557,480	2.4260	1.543	1.543	1.569	1.467	1.569	1,006,655	1.5472	5.68%
2010-01-13	0	2.290	2.290	2.300	2.290	2.310	258,000	591,800	2.2938	1.460	1.460	1.467	1.460	1.473	404,544	1.4629	-2.97%
2010-01-12	0	2.360	2.360	2.380	2.340	2.360	110,000	258,800	2.3527	1.505	1.505	1.518	1.492	1.505	172,480	1.5005	-1.67%
2010-01-11	0	2.400	2.370	2.480	2.330	2.400	114,000	270,600	2.3737	1.531	1.511	1.582	1.486	1.531	178,752	1.5138	0.00%
2010-01-08	0	2.400	2.400	2.420	2.400	2.430	322,000	779,160	2.4198	1.531	1.531	1.543	1.531	1.550	504,896	1.5432	2.13%
2010-01-07	0	2.350	2.330	2.370	2.220	2.380	324,000	748,740	2.3109	1.499	1.486	1.511	1.416	1.518	508,032	1.4738	1.29%
2010-01-06	0	2.320	2.300	2.320	2.200	2.320	228,000	522,260	2.2906	1.480	1.467	1.480	1.403	1.480	357,504	1.4609	5.45%
2010-01-05	0	2.200	2.120	2.300	2.100	2.200	42,000	89,680	2.1352	1.403	1.352	1.467	1.339	1.403	65,856	1.3618	6.80%
2010-01-04	0	2.060	2.060	2.100	2.050	2.060	472,000	969,720	2.0545	1.314	1.314	1.339	1.307	1.314	740,095	1.3103	-0.48%
2009-12-31	0	2.070	2.050	2.090	2.040	2.090	306,000	626,560	2.0476	1.320	1.307	1.333	1.301	1.333	479,808	1.3059	-1.43%
2009-12-30	0	2.100	2.100	2.150	2.060	2.100	240,000	497,060	2.0711	1.339	1.339	1.371	1.314	1.339	376,320	1.3208	0.00%
2009-12-29	0	2.100	2.100	2.150	2.070	2.080	286,000	592,540	2.0718	1.339	1.339	1.371	1.320	1.327	448,448	1.3213	-1.41%
2009-12-28	0	2.130	2.050	2.130	2.100	2.130	80,000	168,760	2.1095	1.358	1.307	1.358	1.339	1.358	125,440	1.3453	0.95%
2009-12-24	0	2.110	2.100	2.150	2.110	2.120	60,000	127,000	2.1167	1.346	1.339	1.371	1.346	1.352	94,080	1.3499	-1.40%
2009-12-23	0	2.140	2.060	2.170	2.120	2.140	26,000	55,400	2.1308	1.365	1.314	1.384	1.352	1.365	40,768	1.3589	0.47%
2009-12-22	0	2.130	2.090	2.130	2.130	2.130	6,000	12,780	2.1300	1.358	1.333	1.358	1.358	1.358	9,408	1.3584	2.40%
2009-12-21	0	2.130	2.100	2.130	2.050	2.140	102,000	213,580	2.0939	1.327	1.308	1.327	1.277	1.333	163,780	1.3041	0.00%
2009-12-18	0	2.130	2.130	2.190	2.060	2.120	208,000	433,280	2.0831	1.327	1.327	1.364	1.283	1.320	333,984	1.2973	-4.05%
2009-12-17	0	2.220	2.160	2.220	2.180	2.250	54,000	118,460	2.1937	1.383	1.345	1.383	1.358	1.401	86,707	1.3662	0.91%
2009-12-16	0	2.200	2.200	2.230	2.150	2.240	176,000	393,560	2.2361	1.370	1.370	1.389	1.339	1.395	282,602	1.3926	-2.65%
2009-12-15	0	2.260	2.240	2.260	2.230	2.270	54,000	121,580	2.2515	1.407	1.395	1.407	1.389	1.414	86,707	1.4022	2.26%
2009-12-14	0	2.210	2.210	2.240	2.180	2.270	166,000	365,520	2.2019	1.376	1.376	1.395	1.358	1.414	266,545	1.3713	0.45%
2009-12-11	0	2.200	2.150	2.260	2.200	2.290	176,000	394,220	2.2399	1.370	1.339	1.407	1.370	1.426	282,602	1.3950	-4.76%
2009-12-10	0	2.310	2.310	2.360	2.310	2.400	250,000	591,800	2.3672	1.439	1.439	1.470	1.439	1.495	401,423	1.4743	-2.12%
2009-12-09	0	2.360	2.360	2.430	2.330	2.400	600,000	1,417,600	2.3627	1.470	1.470	1.513	1.451	1.495	963,415	1.4714	-1.26%
2009-12-08	0	2.390	2.390	2.450	2.350	2.550	714,000	1,725,560	2.4168	1.488	1.488	1.526	1.464	1.588	1,146,463	1.5051	-5.91%
2009-12-07	0	2.540	2.520	2.540	2.380	2.600	2,024,000	5,111,520	2.5255	1.582	1.569	1.582	1.482	1.619	3,249,919	1.5728	8.09%
2009-12-04	0	2.350	2.330	2.350	2.000	2.480	4,490,000	10,179,580	2.2672	1.464	1.451	1.464	1.246	1.545	7,209,553	1.4120	38.24%
2009-12-03	0	1.700	1.640	1.750	-	-	0	0	-	1.059	1.021	1.090	-	-	0	-	0.00%
2009-12-02	0	1.700	1.700	1.730	1.700	1.700	10,000	17,000	1.7000	1.059	1.059	1.077	1.059	1.059	16,057	1.0587	2.41%
2009-12-01	0	1.660	1.610	1.700	1.570	1.660	72,000	116,940	1.6242	1.034	1.003	1.059	0.978	1.034	115,610	1.0115	3.75%
2009-11-30	0	1.600	1.570	1.930	-	-	0	0	-	0.996	0.978	1.202	-	-	0	-	0.00%
2009-11-27	0	1.600	1.550	1.800	-	-	0	0	-	0.996	0.965	1.121	-	-	0	-	0.00%
2009-11-26	0	1.600	1.590	1.780	-	-	0	0	-	0.996	0.990	1.109	-	-	0	-	0.00%
2009-11-25	0	1.600	1.580	1.630	1.570	1.600	116,000	185,120	1.5959	0.996	0.984	1.015	0.978	0.996	186,260	0.9939	1.27%
2009-11-24	0	1.580	1.580	1.680	-	-	0	0	-	0.984	0.984	1.046	-	-	0	-	0.64%
2009-11-23	0	1.570	1.570	1.650	1.500	1.500	10,000	15,000	1.5000	0.978	0.978	1.028	0.934	0.934	16,057	0.9342	-1.87%
2009-11-20	0	1.600	1.530	1.680	-	-	0	0	-	0.996	0.953	1.046	-	-	0	-	0.00%
2009-11-19	0	1.600	1.550	1.700	-	-	0	0	-	0.996	0.965	1.059	-	-	0	-	0.00%
2009-11-18	0	1.600	1.600	1.650	1.580	1.600	38,000	60,640	1.5958	0.996	0.996	1.028	0.984	0.996	61,016	0.9938	1.91%
2009-11-17	0	1.570	1.570	1.650	1.560	1.560	30,000	46,800	1.5600	0.978	0.978	1.028	0.972	0.972	48,171	0.9715	-4.85%
2009-11-16	0	1.650	1.600	1.700	1.650	1.650	128,000	205,060	1.6020	1.028	0.996	1.059	1.028	1.028	205,528	0.9977	8.55%
2009-11-13	0	1.520	1.520	1.550	1.520	1.520	94,000	142,880	1.5200	0.947	0.947	0.965	0.947	0.947	150,935	0.9466	-1.30%
2009-11-12	0	1.540	1.540	1.580	1.540	1.540	36,000	55,440	1.5400	0.959	0.959	0.984	0.959	0.959	57,805	0.9591	0.00%
2009-11-11	0	1.540	1.540	1.580	1.500	1.500	8,000	12,000	1.5000	0.959	0.959	0.984	0.934	0.934	12,846	0.9342	0.00%
2009-11-10	0	1.540	1.500	1.550	-	-	0	0	-	0.959	0.934	0.965	-	-	0	-	0.00%
2009-11-09	0	1.540	1.500	1.600	-	-	0	0	-	0.959	0.934	0.996	-	-	0	-	0.00%
2009-11-06	0	1.540	1.510	1.600	1.520	1.540	20,000	30,600	1.5300	0.959	0.940	0.996	0.947	0.959	32,114	0.9529	0.00%
2009-11-05	0	1.540	1.510	1.590	1.490	1.550	152,000	232,580	1.5301	0.959	0.940	0.990	0.928	0.965	244,065	0.9529	-3.14%
2009-11-04	0	1.590	1.590	1.650	1.550	1.550	10,000	15,500	1.5500	0.990	0.990	1.028	0.965	0.965	16,057	0.9653	-1.24%
2009-11-03	0	1.610	1.550	1.700	-	-	0	0	-	1.003	0.965	1.059	-	-	0	-	0.00%
2009-11-02	0	1.610	1.550	1.700	-	-	0	0	-	1.003	0.965	1.059	-	-	0	-	0.00%
2009-10-30	0	1.610	1.610	1.680	1.600	1.600	6,000	9,600	1.6000	1.003	1.003	1.046	0.996	0.996	9,634	0.9965	0.62%
2009-10-29	0	1.600	1.590	1.650	1.600	1.600	314,000	502,400	1.6000	0.996	0.990	1.028	0.996	0.996	504,187	0.9965	-1.23%
2009-10-28	0	1.620	1.620	1.670	1.600	1.650	112,000	180,800	1.6143	1.009	1.009	1.040	0.996	1.028	179,837	1.0054	0.00%
2009-10-27	0	1.620	1.620	1.680	1.550	1.610	58,000	91,100	1.5707	1.009	1.009	1.046	0.965	1.003	93,130	0.9782	0.62%
2009-10-23	0	1.610	1.570	1.680	-	-	0	0	-	1.003	0.978	1.046	-	-	0	-	0.00%
2009-10-22	0	1.610	1.610	1.680	1.600	1.620	120,000	192,080	1.6007	1.003	1.003	1.046	0.996	1.009	192,683	0.9969	0.62%
2009-10-21	0	1.600	1.560	1.600	1.600	1.600	6,000	9,600	1.6000	0.996	0.972	0.996	0.996	0.996	9,634	0.9965	3.23%
2009-10-20	0	1.550	1.550	1.600	1.550	1.580	120,000	186,300	1.5525	0.965	0.965	0.996	0.965	0.984	192,683	0.9669	0.00%
2009-10-19	0	1.550	1.550	1.680	1.550	1.550	10,000	15,500	1.5500	0.965	0.965	1.046	0.965	0.965	16,057	0.9653	0.00%
2009-10-16	0	1.550	1.550	1.650	1.550	1.590	36,000	56,800	1.5778	0.965	0.965	1.028	0.965	0.990	57,805	0.9826	-2.52%
2009-10-15	0	1.590	1.550	1.650	-	-	0	0	-	0.990	0.965	1.028	-	-	0	-	0.00%
2009-10-14	0	1.590	1.590	1.610	1.540	1.610	200,000	317,400	1.5870	0.990	0.990	1.003	0.959	1.003	321,138	0.9884	6.00%
2009-10-13	0	1.500	1.390	1.520	1.500	1.520	100,000	150,080	1.5008	0.934	0.866	0.947	0.934	0.947	160,569	0.9347	-1.32%
2009-10-12	0	1.520	1.380	1.520	1.520	1.520	20,000	30,400	1.5200	0.947	0.859	0.947	0.947	0.947	32,114	0.9466	0.00%
2009-10-09	0	1.520	1.310	1.520	-	-	0	0	-	0.947	0.816	0.947	-	-	0	-	0.00%
2009-10-08	0	1.520	1.310	1.520	-	-	0	0	-	0.947	0.816	0.947	-	-	0	-	0.00%
2009-10-07	0	1.520	1.520	1.680	1.520	1.520	14,000	21,280	1.5200	0.947	0.947	1.046	0.947	0.947	22,480	0.9466	0.00%
2009-10-06	0	1.520	1.310	1.520	-	-	0	0	-	0.947	0.816	0.947	-	-	0	-	0.00%
2009-10-05	0	1.520	1.400	1.520	1.460	1.520	60,000	88,840	1.4807	0.947	0.872	0.947	0.909	0.947	96,341	0.9221	2.70%
2009-10-02	0	1.480	1.390	1.500	-	-	0	0	-	0.922	0.866	0.934	-	-	0	-	0.00%
2009-09-30	0	1.480	1.480	1.500	1.470	1.490	58,000	85,820	1.4797	0.922	0.922	0.934	0.915	0.928	93,130	0.9215	1.37%
2009-09-29	0	1.460	1.440	1.500	1.460	1.500	128,000	189,280	1.4788	0.909	0.897	0.934	0.909	0.934	205,528	0.9209	0.00%
2009-09-28	0	1.460	1.460	1.500	1.400	1.500	66,000	96,200	1.4576	0.909	0.909	0.934	0.872	0.934	105,976	0.9078	1.39%
2009-09-25	0	1.440	1.320	1.500	-	-	0	0	-	0.897	0.822	0.934	-	-	0	-	0.00%
2009-09-24	0	1.440	1.370	1.440	-	-	0	0	-	0.897	0.853	0.897	-	-	0	-	-0.69%
2009-09-23	0	1.450	1.440	1.450	1.410	1.450	72,000	102,900	1.4292	0.903	0.897	0.903	0.878	0.903	115,610	0.8901	3.57%
2009-09-22	0	1.400	1.410	1.460	1.360	1.400	2,080,000	2,871,720	1.3806	0.872	0.878	0.909	0.847	0.872	3,339,837	0.8598	2.94%
2009-09-21	0	1.360	1.220	1.360	-	-	0	0	-	0.847	0.760	0.847	-	-	0	-	0.00%
2009-09-18	0	1.360	1.210	1.360	-	-	0	0	-	0.847	0.754	0.847	-	-	0	-	-1.45%
2009-09-17	0	1.380	1.250	1.380	-	-	0	0	-	0.859	0.778	0.859	-	-	0	-	0.00%
2009-09-16	0	1.380	1.250	1.380	-	-	0	0	-	0.859	0.778	0.859	-	-	0	-	0.00%
2009-09-15	0	1.380	1.220	1.390	-	-	0	0	-	0.859	0.760	0.866	-	-	0	-	0.00%
2009-09-14	0	1.380	1.210	1.390	-	-	0	0	-	0.859	0.754	0.866	-	-	0	-	0.00%
2009-09-11	0	1.380	1.350	1.380	1.380	1.380	16,000	22,080	1.3800	0.859	0.841	0.859	0.859	0.859	25,691	0.8594	0.00%
2009-09-10	0	1.380	1.300	1.380	-	-	0	0	-	0.859	0.810	0.859	-	-	0	-	0.00%
2009-09-09	0	1.380	1.360	1.380	1.300	1.380	216,000	284,480	1.3170	0.859	0.847	0.859	0.810	0.859	346,829	0.8202	2.22%
2009-09-08	0	1.350	1.300	1.350	1.300	1.350	250,000	333,500	1.3340	0.841	0.810	0.841	0.810	0.841	401,423	0.8308	0.00%
2009-09-07	0	1.350	1.230	1.350	-	-	0	0	-	0.841	0.766	0.841	-	-	0	-	0.00%
2009-09-04	0	1.350	1.230	1.420	-	-	0	0	-	0.841	0.766	0.884	-	-	0	-	0.00%
2009-09-03	0	1.350	1.220	1.400	-	-	0	0	-	0.841	0.760	0.872	-	-	0	-	0.00%
2009-09-02	0	1.350	1.280	1.350	1.350	1.350	14,000	18,900	1.3500	0.841	0.797	0.841	0.841	0.841	22,480	0.8408	0.00%
2009-09-01	0	1.350	1.230	1.500	-	-	0	0	-	0.841	0.766	0.934	-	-	0	-	0.00%
2009-08-31	0	1.350	1.220	1.350	-	-	0	0	-	0.841	0.760	0.841	-	-	0	-	0.00%
2009-08-28	0	1.350	1.320	1.350	1.350	1.370	104,000	141,700	1.3625	0.841	0.822	0.841	0.841	0.853	166,992	0.8485	0.00%
2009-08-27	0	1.350	1.350	1.400	1.220	1.220	10,000	12,200	1.2200	0.841	0.841	0.872	0.760	0.760	16,057	0.7598	0.00%
2009-08-26	0	1.350	1.330	1.350	-	-	0	0	-	0.841	0.828	0.841	-	-	0	-	0.00%
2009-08-25	0	1.350	1.310	1.420	-	-	0	0	-	0.841	0.816	0.884	-	-	0	-	0.00%
2009-08-24	0	1.350	1.340	1.440	-	-	0	0	-	0.841	0.835	0.897	-	-	0	-	0.00%
2009-08-21	0	1.350	1.230	1.450	-	-	0	0	-	0.841	0.766	0.903	-	-	0	-	0.00%
2009-08-20	0	1.350	1.340	1.450	-	-	0	0	-	0.841	0.835	0.903	-	-	0	-	0.00%
2009-08-19	0	1.350	1.350	1.400	1.350	1.350	54,000	72,900	1.3500	0.841	0.841	0.872	0.841	0.841	86,707	0.8408	1.50%
2009-08-18	0	1.330	1.310	1.400	1.330	1.330	46,000	61,180	1.3300	0.828	0.816	0.872	0.828	0.828	73,862	0.8283	-3.62%
2009-08-17	0	1.380	1.360	1.380	1.380	1.380	14,000	19,320	1.3800	0.859	0.847	0.859	0.859	0.859	22,480	0.8594	-4.17%
2009-08-14	0	1.440	1.330	1.440	1.440	1.440	32,000	45,600	1.4250	0.897	0.828	0.897	0.897	0.897	51,382	0.8875	2.13%
2009-08-13	0	1.450	1.430	1.590	1.430	1.450	64,000	92,120	1.4394	0.878	0.866	0.963	0.866	0.878	105,680	0.8717	0.00%
2009-08-12	0	1.450	1.450	1.460	1.450	1.450	48,000	69,600	1.4500	0.878	0.878	0.884	0.878	0.878	79,260	0.8781	-0.68%
2009-08-11	0	1.460	1.420	1.460	1.460	1.460	6,000	8,760	1.4600	0.884	0.860	0.884	0.884	0.884	9,907	0.8842	0.00%
2009-08-10	0	1.460	1.420	1.460	1.460	1.460	18,000	26,280	1.4600	0.884	0.860	0.884	0.884	0.884	29,722	0.8842	0.00%
2009-08-07	0	1.460	1.460	1.530	1.450	1.480	410,000	599,440	1.4620	0.884	0.884	0.927	0.878	0.896	677,009	0.8854	0.69%
2009-08-06	0	1.450	1.410	1.450	1.440	1.450	24,000	34,580	1.4408	0.878	0.854	0.878	0.872	0.878	39,630	0.8726	2.84%
2009-08-05	0	1.410	1.400	1.430	1.380	1.430	90,000	125,900	1.3989	0.854	0.848	0.866	0.836	0.866	148,612	0.8472	0.71%
2009-08-04	0	1.400	-	1.400	1.410	1.420	168,000	236,740	1.4092	0.848	-	0.848	0.854	0.860	277,409	0.8534	-5.41%
2009-08-03	0	1.480	1.440	1.480	1.450	1.500	78,000	116,060	1.4879	0.896	0.872	0.896	0.878	0.908	128,797	0.9011	2.78%
2009-07-31	0	1.440	1.420	1.470	-	-	0	0	-	0.872	0.860	0.890	-	-	0	-	0.00%
2009-07-30	0	1.440	1.440	1.490	1.410	1.450	154,000	219,240	1.4236	0.872	0.872	0.902	0.854	0.878	254,291	0.8622	-3.36%
2009-07-29	0	1.490	1.490	1.540	1.450	1.490	196,000	285,880	1.4586	0.902	0.902	0.933	0.878	0.902	323,644	0.8833	-0.67%
2009-07-28	0	1.500	1.490	1.510	1.450	1.550	404,000	603,220	1.4931	0.908	0.902	0.914	0.878	0.939	667,102	0.9042	3.45%
2009-07-27	0	1.450	1.440	1.450	1.400	1.450	100,000	143,660	1.4366	0.878	0.872	0.878	0.848	0.878	165,124	0.8700	3.57%
2009-07-24	0	1.400	1.390	1.420	1.380	1.400	152,000	211,980	1.3946	0.848	0.842	0.860	0.836	0.848	250,989	0.8446	0.00%
2009-07-23	0	1.400	1.400	1.430	1.350	1.450	1,416,000	1,980,280	1.3985	0.848	0.848	0.866	0.818	0.878	2,338,159	0.8469	-5.41%
2009-07-22	0	1.480	1.450	1.480	1.480	1.550	222,000	336,700	1.5167	0.896	0.878	0.896	0.896	0.939	366,576	0.9185	-3.27%
2009-07-21	0	1.530	1.480	1.550	1.400	1.560	468,000	694,220	1.4834	0.927	0.896	0.939	0.848	0.945	772,782	0.8983	-0.65%
2009-07-20	0	1.540	1.520	1.550	1.320	1.600	1,012,000	1,505,480	1.4876	0.933	0.921	0.939	0.799	0.969	1,671,057	0.9009	19.38%
2009-07-17	0	1.290	1.290	1.300	1.290	1.320	192,000	251,140	1.3080	0.781	0.781	0.787	0.781	0.799	317,039	0.7921	0.00%
2009-07-16	0	1.290	1.280	1.310	1.270	1.310	582,000	749,080	1.2871	0.781	0.775	0.793	0.769	0.793	961,023	0.7795	4.03%
2009-07-15	0	1.240	1.240	1.270	1.230	1.260	130,000	162,180	1.2475	0.751	0.751	0.769	0.745	0.763	214,662	0.7555	-0.80%
2009-07-14	0	1.250	1.230	1.250	1.210	1.250	342,000	419,960	1.2280	0.757	0.745	0.757	0.733	0.757	564,725	0.7437	3.31%
2009-07-13	0	1.210	1.180	-	1.210	1.220	50,000	60,900	1.2180	0.733	0.715	-	0.733	0.739	82,562	0.7376	2.54%
2009-07-10	0	1.180	1.180	1.210	1.180	1.210	346,000	413,900	1.1962	0.715	0.715	0.733	0.715	0.733	571,330	0.7245	-4.07%
2009-07-09	0	1.230	1.180	1.230	1.200	1.230	304,000	367,100	1.2076	0.745	0.715	0.745	0.727	0.745	501,978	0.7313	0.82%
2009-07-08	0	1.220	1.160	1.220	-	-	0	0	-	0.739	0.703	0.739	-	-	0	-	-0.81%
2009-07-07	0	1.230	1.180	1.230	1.180	1.230	120,000	145,220	1.2102	0.745	0.715	0.745	0.715	0.745	198,149	0.7329	4.24%
2009-07-06	0	1.180	1.180	1.280	1.180	1.200	300,000	359,000	1.1967	0.715	0.715	0.775	0.715	0.727	495,373	0.7247	-1.67%
2009-07-03	0	1.200	1.160	1.200	1.200	1.200	208,000	249,600	1.2000	0.727	0.703	0.727	0.727	0.727	343,458	0.7267	-5.51%
2009-07-02	0	1.270	1.200	1.300	-	-	0	0	-	0.769	0.727	0.787	-	-	0	-	0.00%
2009-06-30	0	1.270	1.220	1.270	1.260	1.270	120,000	152,200	1.2683	0.769	0.739	0.769	0.763	0.769	198,149	0.7681	-2.31%
2009-06-29	0	1.300	1.250	1.300	1.360	1.360	2,000	2,720	1.3600	0.787	0.757	0.787	0.824	0.824	3,302	0.8236	0.00%
2009-06-26	0	1.300	1.260	1.300	1.250	1.300	170,000	214,300	1.2606	0.787	0.763	0.787	0.757	0.787	280,711	0.7634	-7.14%
2009-06-25	0	1.400	1.250	1.400	1.300	1.400	30,000	41,000	1.3667	0.848	0.757	0.848	0.787	0.848	49,537	0.8277	12.00%
2009-06-24	0	1.250	1.230	1.250	1.200	1.250	466,000	566,700	1.2161	0.757	0.745	0.757	0.727	0.757	769,479	0.7365	4.17%
2009-06-23	0	1.200	1.130	1.260	1.200	1.200	1,000,000	1,200,000	1.2000	0.727	0.684	0.763	0.727	0.727	1,651,243	0.7267	0.00%
2009-06-22	0	1.200	1.200	-	1.160	1.160	24,000	27,840	1.1600	0.727	0.727	-	0.703	0.703	39,630	0.7025	9.09%
2009-06-19	0	1.100	1.100	1.160	1.100	1.100	200,000	220,000	1.1000	0.666	0.666	0.703	0.666	0.666	330,249	0.6662	0.00%
2009-06-18	0	1.100	1.100	1.160	-	-	0	0	-	0.666	0.666	0.703	-	-	0	-	0.00%
2009-06-17	0	1.100	1.100	1.180	1.100	1.100	8,000	8,800	1.1000	0.666	0.666	0.715	0.666	0.666	13,210	0.6662	-8.33%
2009-06-16	0	1.200	1.060	1.200	-	-	0	0	-	0.727	0.642	0.727	-	-	0	-	-0.83%
2009-06-15	0	1.210	1.050	1.210	-	-	0	0	-	0.733	0.636	0.733	-	-	0	-	-0.82%
2009-06-12	0	1.220	1.200	1.220	-	-	40,000	48,800	1.2200	0.739	0.727	0.739	-	-	66,050	0.7388	0.00%
2009-06-11	0	1.220	1.180	1.250	1.220	1.220	20,000	24,400	1.2200	0.739	0.715	0.757	0.739	0.739	33,025	0.7388	0.00%
2009-06-10	0	1.220	1.220	1.240	1.220	1.220	12,000	14,640	1.2200	0.739	0.739	0.751	0.739	0.739	19,815	0.7388	0.00%
2009-06-09	0	1.220	1.190	1.250	-	-	0	0	-	0.739	0.721	0.757	-	-	0	-	0.00%
2009-06-08	0	1.220	1.220	1.250	-	-	0	0	-	0.739	0.739	0.757	-	-	0	-	0.00%
2009-06-05	0	1.220	1.220	1.250	1.220	1.250	74,000	92,140	1.2451	0.739	0.739	0.757	0.739	0.757	122,192	0.7541	-2.40%
2009-06-04	0	1.250	1.200	1.250	1.200	1.250	94,000	115,800	1.2319	0.757	0.727	0.757	0.727	0.757	155,217	0.7461	0.00%
2009-06-03	0	1.250	1.240	1.260	1.220	1.250	144,000	178,900	1.2424	0.757	0.751	0.763	0.739	0.757	237,779	0.7524	7.76%
2009-06-02	0	1.160	1.160	1.230	1.160	1.200	36,000	42,400	1.1778	0.703	0.703	0.745	0.703	0.727	59,445	0.7133	-6.45%
2009-06-01	0	1.240	1.190	1.240	-	-	0	0	-	0.751	0.721	0.751	-	-	0	-	-0.80%
2009-05-29	0	1.250	1.200	1.250	1.250	1.250	52,000	65,000	1.2500	0.757	0.727	0.757	0.757	0.757	85,865	0.7570	2.46%
2009-05-27	0	1.220	1.180	1.250	1.140	1.220	492,000	575,560	1.1698	0.739	0.715	0.757	0.690	0.739	812,411	0.7085	7.96%
2009-05-26	0	1.130	1.110	1.130	1.120	1.130	230,000	258,100	1.1222	0.684	0.672	0.684	0.678	0.684	379,786	0.6796	1.80%
2009-05-25	0	1.110	1.100	1.120	1.110	1.120	100,000	111,500	1.1150	0.672	0.666	0.678	0.672	0.678	165,124	0.6752	-0.89%
2009-05-22	0	1.120	1.050	1.130	1.120	1.130	100,000	112,400	1.1240	0.678	0.636	0.684	0.678	0.684	165,124	0.6807	-0.88%
2009-05-21	0	1.130	1.100	1.130	1.130	1.130	280,000	316,400	1.1300	0.684	0.666	0.684	0.684	0.684	462,348	0.6843	0.00%
2009-05-20	0	1.130	1.110	1.140	1.130	1.130	240,000	271,200	1.1300	0.684	0.672	0.690	0.684	0.684	396,298	0.6843	0.00%
2009-05-19	0	1.130	1.110	1.130	1.130	1.130	114,000	128,820	1.1300	0.684	0.672	0.684	0.684	0.684	188,242	0.6843	0.00%
2009-05-18	0	1.130	1.100	1.170	-	-	0	0	-	0.684	0.666	0.709	-	-	0	-	0.00%
2009-05-15	0	1.130	1.050	1.160	-	-	0	0	-	0.684	0.636	0.703	-	-	0	-	0.00%
2009-05-14	0	1.130	1.050	1.170	-	-	0	0	-	0.684	0.636	0.709	-	-	0	-	0.00%
2009-05-13	0	1.130	1.090	1.130	1.130	1.130	30,000	33,900	1.1300	0.684	0.660	0.684	0.684	0.684	49,537	0.6843	0.00%
2009-05-12	0	1.130	1.120	1.130	1.130	1.140	40,000	45,400	1.1350	0.684	0.678	0.684	0.684	0.690	66,050	0.6874	-3.42%
2009-05-11	0	1.170	1.150	1.170	1.160	1.210	400,000	473,420	1.1836	0.709	0.696	0.709	0.703	0.733	660,497	0.7168	4.46%
2009-05-08	0	1.120	1.100	1.130	1.050	1.200	376,000	427,880	1.1380	0.678	0.666	0.684	0.636	0.727	620,867	0.6892	-6.67%
2009-05-07	0	1.200	1.200	1.300	-	-	0	0	-	0.727	0.727	0.787	-	-	0	-	0.00%
2009-05-06	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	0.727	0.727	-	0.727	0.727	16,512	0.7267	0.00%
2009-05-05	0	1.200	1.200	1.300	-	-	0	0	-	0.727	0.727	0.787	-	-	0	-	0.00%
2009-05-04	0	1.200	1.140	1.300	1.200	1.300	22,000	27,000	1.2273	0.727	0.690	0.787	0.727	0.787	36,327	0.7432	-6.25%
2009-04-30	0	1.280	1.040	1.280	-	-	0	0	-	0.775	0.630	0.775	-	-	0	-	-1.54%
2009-04-29	0	1.300	1.150	-	-	-	0	0	-	0.787	0.696	-	-	-	0	-	0.00%
2009-04-28	0	1.300	1.110	1.300	1.300	1.300	130,000	169,000	1.3000	0.787	0.672	0.787	0.787	0.787	214,662	0.7873	18.18%
2009-04-27	0	1.100	1.100	1.300	1.100	1.100	10,000	11,000	1.1000	0.666	0.666	0.787	0.666	0.666	16,512	0.6662	0.00%
2009-04-24	0	1.100	0.860	1.300	-	-	0	0	-	0.666	0.521	0.787	-	-	0	-	0.00%
2009-04-23	0	1.100	0.720	1.300	-	-	0	0	-	0.666	0.436	0.787	-	-	0	-	0.00%
2009-04-22	0	1.100	1.100	1.300	-	-	0	0	-	0.666	0.666	0.787	-	-	0	-	0.00%
2009-04-21	0	1.100	1.070	1.290	-	-	0	0	-	0.666	0.648	0.781	-	-	0	-	0.00%
2009-04-20	0	1.100	1.100	1.240	-	-	0	0	-	0.666	0.666	0.751	-	-	0	-	0.00%
2009-04-17	0	1.100	0.740	1.300	-	-	0	0	-	0.666	0.448	0.787	-	-	0	-	0.00%
2009-04-16	0	1.100	0.980	1.300	-	-	0	0	-	0.666	0.593	0.787	-	-	0	-	0.00%
2009-04-15	0	1.100	0.970	1.300	-	-	0	0	-	0.666	0.587	0.787	-	-	0	-	0.00%
2009-04-14	0	1.100	1.000	1.300	-	-	0	0	-	0.666	0.606	0.787	-	-	0	-	0.00%
2009-04-09	0	1.100	0.960	1.300	-	-	0	0	-	0.666	0.581	0.787	-	-	0	-	0.00%
2009-04-08	0	1.100	1.090	1.300	0.970	1.100	4,000	4,140	1.0350	0.666	0.660	0.787	0.587	0.666	6,605	0.6268	-4.35%
2009-04-07	0	1.150	1.090	-	1.150	1.150	50,000	57,500	1.1500	0.696	0.660	-	0.696	0.696	82,562	0.6964	-8.00%
2009-04-06	0	1.250	1.150	1.250	-	-	1,000,000	1,150,000	1.1500	0.757	0.696	0.757	-	-	1,651,243	0.6964	0.00%
2009-04-03	0	1.250	0.990	-	-	-	0	0	-	0.757	0.600	-	-	-	0	-	0.00%
2009-04-02	0	1.250	0.970	-	-	-	0	0	-	0.757	0.587	-	-	-	0	-	0.00%
2009-04-01	0	1.250	0.950	-	-	-	0	0	-	0.757	0.575	-	-	-	0	-	0.00%
2009-03-31	0	1.250	0.950	1.300	-	-	0	0	-	0.757	0.575	0.787	-	-	0	-	0.00%
2009-03-30	0	1.250	0.990	-	-	-	0	0	-	0.757	0.600	-	-	-	0	-	0.00%
2009-03-27	0	1.250	1.000	-	-	-	0	0	-	0.757	0.606	-	-	-	0	-	0.00%
2009-03-26	0	1.250	1.000	-	-	-	0	0	-	0.757	0.606	-	-	-	0	-	0.00%
2009-03-25	0	1.250	0.980	-	-	-	0	0	-	0.757	0.593	-	-	-	0	-	0.00%
2009-03-24	0	1.250	1.000	1.250	-	-	0	0	-	0.757	0.606	0.757	-	-	0	-	-0.79%
2009-03-23	0	1.260	0.650	-	-	-	0	0	-	0.763	0.394	-	-	-	0	-	0.00%
2009-03-20	0	1.260	0.960	-	-	-	0	0	-	0.763	0.581	-	-	-	0	-	0.00%
2009-03-19	0	1.260	0.960	-	-	-	0	0	-	0.763	0.581	-	-	-	0	-	0.00%
2009-03-18	0	1.260	0.700	-	-	-	0	0	-	0.763	0.424	-	-	-	0	-	0.00%
2009-03-17	0	1.260	0.690	-	-	-	0	0	-	0.763	0.418	-	-	-	0	-	0.00%
2009-03-16	0	1.260	0.500	-	-	-	0	0	-	0.763	0.303	-	-	-	0	-	0.00%
2009-03-13	0	1.260	0.500	-	-	-	0	0	-	0.763	0.303	-	-	-	0	-	0.00%
2009-03-12	0	1.260	0.850	1.260	-	-	0	0	-	0.763	0.515	0.763	-	-	0	-	0.00%
2009-03-11	0	1.260	0.690	-	-	-	0	0	-	0.763	0.418	-	-	-	0	-	0.00%
2009-03-10	0	1.260	0.690	-	-	-	0	0	-	0.763	0.418	-	-	-	0	-	0.00%
2009-03-09	0	1.260	0.690	-	-	-	0	0	-	0.763	0.418	-	-	-	0	-	0.00%
2009-03-06	0	1.260	0.690	-	-	-	0	0	-	0.763	0.418	-	-	-	0	-	0.00%
2009-03-05	0	1.260	0.680	-	-	-	0	0	-	0.763	0.412	-	-	-	0	-	0.00%
2009-03-04	0	1.260	0.700	-	-	-	0	0	-	0.763	0.424	-	-	-	0	-	0.00%
2009-03-03	0	1.260	0.750	-	-	-	0	0	-	0.763	0.454	-	-	-	0	-	0.00%
2009-03-02	0	1.260	0.730	-	-	-	0	0	-	0.763	0.442	-	-	-	0	-	0.00%
2009-02-27	0	1.260	0.730	-	-	-	0	0	-	0.763	0.442	-	-	-	0	-	0.00%
2009-02-26	0	1.260	0.750	-	-	-	0	0	-	0.763	0.454	-	-	-	0	-	0.00%
2009-02-25	0	1.260	0.730	1.450	-	-	0	0	-	0.763	0.442	0.878	-	-	0	-	0.00%
2009-02-24	0	1.260	0.730	1.450	-	-	0	0	-	0.763	0.442	0.878	-	-	0	-	0.00%
2009-02-23	0	1.260	0.730	-	-	-	0	0	-	0.763	0.442	-	-	-	0	-	0.00%
2009-02-20	0	1.260	0.710	-	-	-	0	0	-	0.763	0.430	-	-	-	0	-	0.00%
2009-02-19	0	1.260	0.710	1.450	-	-	0	0	-	0.763	0.430	0.878	-	-	0	-	0.00%
2009-02-18	0	1.260	1.000	1.450	-	-	0	0	-	0.763	0.606	0.878	-	-	0	-	0.00%
2009-02-17	0	1.260	-	-	-	-	0	0	-	0.763	-	-	-	-	0	-	0.00%
2009-02-16	0	1.260	1.020	1.420	-	-	0	0	-	0.763	0.618	0.860	-	-	0	-	0.00%
2009-02-13	0	1.260	1.020	1.450	-	-	0	0	-	0.763	0.618	0.878	-	-	0	-	0.00%
2009-02-12	0	1.260	1.020	1.450	-	-	0	0	-	0.763	0.618	0.878	-	-	0	-	0.00%
2009-02-11	0	1.260	1.020	1.450	-	-	0	0	-	0.763	0.618	0.878	-	-	0	-	0.00%
2009-02-10	0	1.260	1.020	1.450	-	-	0	0	-	0.763	0.618	0.878	-	-	0	-	0.00%
2009-02-09	0	1.260	1.020	1.450	-	-	0	0	-	0.763	0.618	0.878	-	-	0	-	0.00%
2009-02-06	0	1.260	1.010	1.450	-	-	0	0	-	0.763	0.612	0.878	-	-	0	-	0.00%
2009-02-05	0	1.260	0.990	1.450	-	-	0	0	-	0.763	0.600	0.878	-	-	0	-	0.00%
2009-02-04	0	1.260	1.010	1.450	-	-	0	0	-	0.763	0.612	0.878	-	-	0	-	0.00%
2009-02-03	0	1.260	0.900	1.450	-	-	0	0	-	0.763	0.545	0.878	-	-	0	-	0.00%
2009-02-02	0	1.260	0.940	1.450	-	-	0	0	-	0.763	0.569	0.878	-	-	0	-	0.00%
2009-01-30	0	1.260	1.100	1.450	-	-	0	0	-	0.763	0.666	0.878	-	-	0	-	0.00%
2009-01-29	0	1.260	1.100	1.400	-	-	0	0	-	0.763	0.666	0.848	-	-	0	-	0.00%
2009-01-23	0	1.260	0.950	1.450	-	-	0	0	-	0.763	0.575	0.878	-	-	0	-	0.00%
2009-01-22	0	1.260	0.860	1.450	-	-	0	0	-	0.763	0.521	0.878	-	-	0	-	0.00%
2009-01-21	0	1.260	0.500	1.300	-	-	0	0	-	0.763	0.303	0.787	-	-	0	-	0.00%
2009-01-20	0	1.260	1.050	1.450	-	-	0	0	-	0.763	0.636	0.878	-	-	0	-	0.00%
2009-01-19	0	1.260	-	1.450	-	-	0	0	-	0.763	-	0.878	-	-	0	-	0.00%
2009-01-16	0	1.260	1.100	1.400	-	-	0	0	-	0.763	0.666	0.848	-	-	0	-	0.00%
2009-01-15	0	1.260	1.020	1.450	-	-	0	0	-	0.763	0.618	0.878	-	-	0	-	0.00%
2009-01-14	0	1.260	-	1.450	-	-	0	0	-	0.763	-	0.878	-	-	0	-	0.00%
2009-01-13	0	1.260	1.210	1.400	-	-	0	0	-	0.763	0.733	0.848	-	-	0	-	0.00%
2009-01-12	0	1.260	1.100	1.450	-	-	0	0	-	0.763	0.666	0.878	-	-	0	-	0.00%
2009-01-09	0	1.260	1.300	1.450	1.250	1.250	100,000	125,000	1.2500	0.763	0.787	0.878	0.757	0.757	165,124	0.7570	-10.00%
2009-01-08	0	1.400	-	1.430	-	-	0	0	-	0.848	-	0.866	-	-	0	-	0.00%
2009-01-07	0	1.400	1.200	1.400	1.400	1.400	12,000	16,800	1.4000	0.848	0.727	0.848	0.848	0.848	19,815	0.8478	0.00%
2009-01-06	0	1.400	1.400	1.450	1.400	1.400	40,000	56,000	1.4000	0.848	0.848	0.878	0.848	0.848	66,050	0.8478	2.19%
2009-01-05	0	1.370	1.180	1.400	-	-	0	0	-	0.830	0.715	0.848	-	-	0	-	0.00%
2009-01-02	0	1.370	1.340	1.370	1.370	1.400	48,000	66,660	1.3888	0.830	0.812	0.830	0.830	0.848	79,260	0.8410	-2.49%
2008-12-31	0	1.450	1.300	1.450	1.300	1.450	746,000	1,036,900	1.3899	0.851	0.763	0.851	0.763	0.851	1,271,280	0.8156	11.54%
2008-12-30	0	1.300	1.280	1.300	1.100	1.300	100,000	119,800	1.1980	0.763	0.751	0.763	0.645	0.763	170,413	0.7030	0.00%
2008-12-29	0	1.300	1.050	1.350	1.300	1.300	50,000	65,000	1.3000	0.763	0.616	0.792	0.763	0.763	85,206	0.7629	0.00%
2008-12-24	0	1.300	0.700	1.300	-	-	0	0	-	0.763	0.411	0.763	-	-	0	-	0.00%
2008-12-23	0	1.300	-	1.300	1.300	1.300	246,000	319,800	1.3000	0.763	-	0.763	0.763	0.763	419,216	0.7629	1.56%
2008-12-22	0	1.280	1.200	1.300	1.250	1.280	362,000	454,960	1.2568	0.751	0.704	0.763	0.734	0.751	616,895	0.7375	2.40%
2008-12-19	0	1.250	1.200	1.250	1.200	1.250	390,000	476,300	1.2213	0.734	0.704	0.734	0.704	0.734	664,610	0.7167	4.17%
2008-12-18	0	1.200	1.100	1.200	1.000	1.200	774,000	910,700	1.1766	0.704	0.645	0.704	0.587	0.704	1,318,996	0.6904	9.09%
2008-12-17	0	1.100	0.820	1.150	1.000	1.150	542,000	585,700	1.0806	0.645	0.481	0.675	0.587	0.675	923,638	0.6341	10.00%
2008-12-16	0	1.000	0.860	1.020	0.900	1.000	540,000	532,200	0.9856	0.587	0.505	0.599	0.528	0.587	920,230	0.5783	33.33%
2008-12-15	0	0.750	0.750	-	-	-	42,000	31,500	0.7500	0.440	0.440	-	-	-	71,573	0.4401	0.00%
2008-12-12	0	0.750	0.700	0.750	-	-	0	0	-	0.440	0.411	0.440	-	-	0	-	0.00%
2008-12-11	0	0.750	0.730	0.780	-	-	0	0	-	0.440	0.428	0.458	-	-	0	-	0.00%
2008-12-10	0	0.750	0.700	-	-	-	0	0	-	0.440	0.411	-	-	-	0	-	0.00%
2008-12-09	0	0.750	0.700	0.750	0.750	0.750	10,000	7,500	0.7500	0.440	0.411	0.440	0.440	0.440	17,041	0.4401	-2.60%
2008-12-08	0	0.770	0.510	-	-	-	0	0	-	0.452	0.299	-	-	-	0	-	0.00%
2008-12-05	0	0.770	0.405	-	-	-	0	0	-	0.452	0.238	-	-	-	0	-	0.00%
2008-12-04	0	0.770	0.770	-	0.700	0.700	652,000	456,400	0.7000	0.452	0.452	-	0.411	0.411	1,111,092	0.4108	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	0.452	-	-	-	-	0	-	0.00%
2008-11-21	0	0.770	0.760	0.900	0.760	0.780	664,000	506,340	0.7626	0.452	0.446	0.528	0.446	0.458	1,131,542	0.4475	-3.75%
2008-11-20	0	0.800	0.700	0.900	-	-	500,000	390,000	0.7800	0.469	0.411	0.528	-	-	852,065	0.4577	0.00%
2008-11-19	0	0.800	0.800	0.900	0.750	0.800	1,018,000	764,400	0.7509	0.469	0.469	0.528	0.440	0.469	1,734,804	0.4406	0.00%
2008-11-18	0	0.800	0.700	0.820	0.800	0.830	1,130,000	907,900	0.8035	0.469	0.411	0.481	0.469	0.487	1,925,666	0.4715	-3.61%
2008-11-17	0	0.830	0.750	0.850	0.830	0.830	1,050,000	871,500	0.8300	0.487	0.440	0.499	0.487	0.487	1,789,336	0.4871	-2.35%
2008-11-14	0	0.850	0.750	0.850	-	-	0	0	-	0.499	0.440	0.499	-	-	0	-	0.00%
2008-11-13	0	0.850	0.700	0.850	-	-	0	0	-	0.499	0.411	0.499	-	-	0	-	0.00%
2008-11-12	0	0.850	0.550	0.850	-	-	0	0	-	0.499	0.323	0.499	-	-	0	-	0.00%
2008-11-11	0	0.850	-	0.900	0.850	0.850	500,000	425,000	0.8500	0.499	-	0.528	0.499	0.499	852,065	0.4988	0.00%
2008-11-10	0	0.850	0.810	1.000	0.850	0.850	550,000	467,500	0.8500	0.499	0.475	0.587	0.499	0.499	937,271	0.4988	4.94%
2008-11-07	0	0.810	0.810	0.880	-	-	0	0	-	0.475	0.475	0.516	-	-	0	-	1.25%
2008-11-06	0	0.800	0.820	0.850	0.800	0.850	98,000	82,900	0.8459	0.469	0.481	0.499	0.469	0.499	167,005	0.4964	-5.88%
2008-11-05	0	0.850	0.850	0.920	0.850	0.850	144,000	122,400	0.8500	0.499	0.499	0.540	0.499	0.499	245,395	0.4988	0.00%
2008-11-04	0	0.850	0.830	0.850	0.840	0.850	930,000	790,240	0.8497	0.499	0.487	0.499	0.493	0.499	1,584,840	0.4986	0.00%
2008-11-03	0	0.850	0.820	0.850	0.850	0.850	380,000	323,000	0.8500	0.499	0.481	0.499	0.499	0.499	647,569	0.4988	6.25%
2008-10-31	0	0.800	0.750	0.880	-	-	0	0	-	0.469	0.440	0.516	-	-	0	-	0.00%
2008-10-30	0	0.800	0.780	-	0.800	0.800	222,000	177,160	0.7980	0.469	0.458	-	0.469	0.469	378,317	0.4683	2.56%
2008-10-29	0	0.780	0.750	0.780	0.730	0.780	64,000	47,920	0.7488	0.458	0.440	0.458	0.428	0.458	109,064	0.4394	4.00%
2008-10-28	0	0.750	0.750	0.780	0.740	0.750	72,000	53,400	0.7417	0.440	0.440	0.458	0.434	0.440	122,697	0.4352	0.00%
2008-10-27	0	0.750	-	0.800	0.750	0.800	40,000	31,000	0.7750	0.440	-	0.469	0.440	0.469	68,165	0.4548	-9.64%
2008-10-24	0	0.830	0.700	0.840	0.800	0.860	136,000	113,160	0.8321	0.487	0.411	0.493	0.469	0.505	231,762	0.4883	-1.19%
2008-10-23	0	0.840	0.780	0.880	0.680	0.840	440,000	314,580	0.7150	0.493	0.458	0.516	0.399	0.493	749,817	0.4195	0.00%
2008-10-22	0	0.840	0.840	0.900	0.840	0.840	20,000	16,800	0.8400	0.493	0.493	0.528	0.493	0.493	34,083	0.4929	-2.33%
2008-10-21	0	0.860	0.860	0.900	0.860	0.900	132,000	115,920	0.8782	0.505	0.505	0.528	0.505	0.528	224,945	0.5153	-4.44%
2008-10-20	0	0.900	0.900	0.930	0.900	0.950	52,000	48,400	0.9308	0.528	0.528	0.546	0.528	0.557	88,615	0.5462	-7.22%
2008-10-17	0	0.970	0.950	0.970	0.950	1.020	90,000	88,700	0.9856	0.569	0.557	0.569	0.557	0.599	153,372	0.5783	-3.96%
2008-10-16	0	1.010	1.010	1.200	1.000	1.100	158,000	162,200	1.0266	0.593	0.593	0.704	0.587	0.645	269,252	0.6024	-12.93%
2008-10-15	0	1.160	1.150	1.300	1.160	1.180	40,000	46,800	1.1700	0.681	0.675	0.763	0.681	0.692	68,165	0.6866	-3.33%
2008-10-14	0	1.200	1.200	1.290	1.200	1.200	118,000	141,600	1.2000	0.704	0.704	0.757	0.704	0.704	201,087	0.7042	-7.69%
2008-10-13	0	1.300	0.830	1.300	-	-	0	0	-	0.763	0.487	0.763	-	-	0	-	-0.76%
2008-10-10	0	1.310	-	1.320	-	-	0	0	-	0.769	-	0.775	-	-	0	-	0.00%
2008-10-09	0	1.310	1.220	1.400	-	-	0	0	-	0.769	0.716	0.822	-	-	0	-	0.00%
2008-10-08	0	1.310	1.210	1.310	-	-	0	0	-	0.769	0.710	0.769	-	-	0	-	-2.96%
2008-10-06	0	1.350	1.250	1.350	1.350	1.350	28,000	37,800	1.3500	0.792	0.734	0.792	0.792	0.792	47,716	0.7922	0.00%
2008-10-03	0	1.350	1.250	1.350	1.350	1.350	40,000	54,000	1.3500	0.792	0.734	0.792	0.792	0.792	68,165	0.7922	0.00%
2008-10-02	0	1.350	-	1.350	1.350	1.350	8,000	10,800	1.3500	0.792	-	0.792	0.792	0.792	13,633	0.7922	8.00%
2008-09-30	0	1.250	1.250	1.500	1.200	1.250	50,000	61,000	1.2200	0.734	0.734	0.880	0.704	0.734	85,206	0.7159	-16.67%
2008-09-29	0	1.500	0.850	1.600	-	-	0	0	-	0.880	0.499	0.939	-	-	0	-	0.00%
2008-09-26	0	1.500	0.950	1.600	-	-	0	0	-	0.880	0.557	0.939	-	-	0	-	0.00%
2008-09-25	0	1.500	1.200	1.600	-	-	0	0	-	0.880	0.704	0.939	-	-	0	-	0.00%
2008-09-24	0	1.500	-	1.500	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2008-09-23	0	1.500	1.200	1.500	-	-	0	0	-	0.880	0.704	0.880	-	-	0	-	0.00%
2008-09-22	0	1.500	0.800	1.500	-	-	0	0	-	0.880	0.469	0.880	-	-	0	-	0.00%
2008-09-19	0	1.500	1.200	1.500	-	-	0	0	-	0.880	0.704	0.880	-	-	0	-	0.00%
2008-09-18	0	1.500	0.800	1.500	-	-	0	0	-	0.880	0.469	0.880	-	-	0	-	0.00%
2008-09-17	0	1.500	1.300	1.500	1.500	1.500	4,000	6,000	1.5000	0.880	0.763	0.880	0.880	0.880	6,817	0.8802	-5.66%
2008-09-16	0	1.590	1.280	1.590	-	-	0	0	-	0.933	0.751	0.933	-	-	0	-	-0.62%
2008-09-12	0	1.600	-	1.600	1.600	1.600	4,000	6,400	1.6000	0.939	-	0.939	0.939	0.939	6,817	0.9389	8.84%
2008-09-11	0	1.470	1.230	1.600	1.470	1.470	18,000	26,460	1.4700	0.863	0.722	0.939	0.863	0.863	30,674	0.8626	0.00%
2008-09-10	0	1.470	1.470	1.600	-	-	0	0	-	0.863	0.863	0.939	-	-	0	-	0.00%
2008-09-09	0	1.470	1.470	1.600	1.470	1.470	2,000	2,940	1.4700	0.863	0.863	0.939	0.863	0.863	3,408	0.8626	-2.00%
2008-09-08	0	1.500	1.480	1.580	1.500	1.500	10,000	15,000	1.5000	0.880	0.868	0.927	0.880	0.880	17,041	0.8802	-0.66%
2008-09-05	0	1.510	1.400	1.580	-	-	0	0	-	0.886	0.822	0.927	-	-	0	-	0.00%
2008-09-04	0	1.510	1.450	1.550	1.510	1.510	30,000	45,300	1.5100	0.886	0.851	0.910	0.886	0.886	51,124	0.8861	-1.95%
2008-09-03	0	1.540	1.540	1.600	1.540	1.550	90,000	139,000	1.5444	0.904	0.904	0.939	0.904	0.910	153,372	0.9063	-1.28%
2008-09-02	0	1.560	1.560	1.600	1.560	1.560	38,000	59,280	1.5600	0.915	0.915	0.939	0.915	0.915	64,757	0.9154	0.65%
2008-09-01	0	1.550	1.550	1.600	-	-	0	0	-	0.910	0.910	0.939	-	-	0	-	0.65%
2008-08-29	0	1.540	1.540	1.600	1.540	1.540	12,000	18,480	1.5400	0.904	0.904	0.939	0.904	0.904	20,450	0.9037	-3.75%
2008-08-28	0	1.600	1.540	1.600	-	-	0	0	-	0.939	0.904	0.939	-	-	0	-	0.00%
2008-08-27	0	1.600	1.540	1.600	-	-	0	0	-	0.939	0.904	0.939	-	-	0	-	0.00%
2008-08-26	0	1.600	1.540	1.600	-	-	0	0	-	0.939	0.904	0.939	-	-	0	-	0.00%
2008-08-25	0	1.600	1.540	1.600	-	-	0	0	-	0.939	0.904	0.939	-	-	0	-	0.00%
2008-08-21	0	1.600	1.540	1.600	-	-	0	0	-	0.939	0.904	0.939	-	-	0	-	0.00%
2008-08-20	0	1.600	1.540	1.600	1.600	1.600	10,000	16,000	1.6000	0.939	0.904	0.939	0.939	0.939	17,041	0.9389	0.00%
2008-08-19	0	1.600	1.540	1.600	-	-	0	0	-	0.939	0.904	0.939	-	-	0	-	0.00%
2008-08-18	0	1.600	1.600	1.700	-	-	0	0	-	0.939	0.939	0.998	-	-	0	-	0.31%
2008-08-15	0	1.595	1.540	1.700	-	-	0	0	-	0.936	0.904	0.998	-	-	0	-	0.00%
2008-08-14	0	1.595	1.540	1.700	-	-	0	0	-	0.936	0.904	0.998	-	-	0	-	0.00%
2008-08-13	0	1.650	1.560	1.650	1.580	1.680	62,000	98,560	1.5897	0.936	0.885	0.936	0.896	0.953	109,299	0.9017	3.77%
2008-08-12	0	1.590	1.590	1.650	1.590	1.590	14,000	22,260	1.5900	0.902	0.902	0.936	0.902	0.902	24,680	0.9019	-0.62%
2008-08-11	0	1.600	1.590	1.740	-	-	0	0	-	0.908	0.902	0.987	-	-	0	-	0.00%
2008-08-08	0	1.600	1.580	1.700	-	-	0	0	-	0.908	0.896	0.964	-	-	0	-	0.00%
2008-08-07	0	1.600	1.580	1.730	-	-	0	0	-	0.908	0.896	0.981	-	-	0	-	0.00%
2008-08-05	0	1.600	1.600	1.740	1.600	1.600	50,000	80,000	1.6000	0.908	0.908	0.987	0.908	0.908	88,145	0.9076	-5.88%
2008-08-04	0	1.700	1.600	1.700	-	-	0	0	-	0.964	0.908	0.964	-	-	0	-	-1.73%
2008-08-01	0	1.730	1.610	1.730	-	-	0	0	-	0.981	0.913	0.981	-	-	0	-	-1.14%
2008-07-31	0	1.750	1.610	1.750	1.750	1.750	56,000	98,000	1.7500	0.993	0.913	0.993	0.993	0.993	98,722	0.9927	2.94%
2008-07-30	0	1.700	1.620	1.700	-	-	0	0	-	0.964	0.919	0.964	-	-	0	-	-2.86%
2008-07-29	0	1.750	1.600	1.750	1.750	1.760	110,000	193,500	1.7591	0.993	0.908	0.993	0.993	0.998	193,918	0.9978	4.17%
2008-07-28	0	1.680	1.600	1.750	-	-	0	0	-	0.953	0.908	0.993	-	-	0	-	0.00%
2008-07-25	0	1.680	1.600	1.680	-	-	0	0	-	0.953	0.908	0.953	-	-	0	-	0.00%
2008-07-24	0	1.680	1.620	1.680	-	-	0	0	-	0.953	0.919	0.953	-	-	0	-	-1.18%
2008-07-23	0	1.700	1.540	1.700	-	-	20,000	34,000	1.7000	0.964	0.874	0.964	-	-	35,258	0.9643	0.00%
2008-07-22	0	1.700	1.550	1.750	1.700	1.700	20,000	34,000	1.7000	0.964	0.879	0.993	0.964	0.964	35,258	0.9643	-2.86%
2008-07-21	0	1.750	1.450	1.750	1.750	1.750	2,000	3,500	1.7500	0.993	0.823	0.993	0.993	0.993	3,526	0.9927	10.76%
2008-07-18	0	1.580	1.480	1.750	-	-	0	0	-	0.896	0.840	0.993	-	-	0	-	0.00%
2008-07-17	0	1.580	1.580	1.770	-	-	0	0	-	0.896	0.896	1.004	-	-	0	-	0.00%
2008-07-16	0	1.580	1.400	1.770	1.580	1.620	156,000	249,280	1.5979	0.896	0.794	1.004	0.896	0.919	275,011	0.9064	-7.06%
2008-07-15	0	1.700	1.700	1.800	1.700	1.800	408,000	715,500	1.7537	0.964	0.964	1.021	0.964	1.021	719,260	0.9948	6.25%
2008-07-14	0	1.600	1.520	1.650	1.600	1.600	2,000	3,200	1.6000	0.908	0.862	0.936	0.908	0.908	3,526	0.9076	1.27%
2008-07-11	0	1.580	1.480	1.650	-	-	0	0	-	0.896	0.840	0.936	-	-	0	-	0.00%
2008-07-10	0	1.580	1.500	1.690	1.580	1.580	58,000	91,640	1.5800	0.896	0.851	0.959	0.896	0.896	102,248	0.8963	-1.25%
2008-07-09	0	1.600	1.400	1.600	-	-	0	0	-	0.908	0.794	0.908	-	-	0	-	0.00%
2008-07-08	0	1.600	1.400	1.700	-	-	0	0	-	0.908	0.794	0.964	-	-	0	-	0.00%
2008-07-07	0	1.600	1.400	1.690	-	-	0	0	-	0.908	0.794	0.959	-	-	0	-	0.00%
2008-07-04	0	1.600	1.400	1.600	-	-	0	0	-	0.908	0.794	0.908	-	-	0	-	0.00%
2008-07-03	0	1.600	1.440	1.600	-	-	0	0	-	0.908	0.817	0.908	-	-	0	-	-2.44%
2008-07-02	0	1.640	1.450	1.690	-	-	0	0	-	0.930	0.823	0.959	-	-	0	-	0.00%
2008-06-30	0	1.640	1.440	1.740	-	-	0	0	-	0.930	0.817	0.987	-	-	0	-	0.00%
2008-06-27	0	1.640	1.350	1.700	-	-	0	0	-	0.930	0.766	0.964	-	-	0	-	0.00%
2008-06-26	0	1.640	1.520	1.740	-	-	0	0	-	0.930	0.862	0.987	-	-	0	-	0.00%
2008-06-25	0	1.640	1.500	1.730	-	-	0	0	-	0.930	0.851	0.981	-	-	0	-	0.00%
2008-06-24	0	1.640	1.550	1.740	-	-	0	0	-	0.930	0.879	0.987	-	-	0	-	0.00%
2008-06-23	0	1.640	1.480	1.750	-	-	0	0	-	0.930	0.840	0.993	-	-	0	-	0.00%
2008-06-20	0	1.640	1.500	1.740	-	-	0	0	-	0.930	0.851	0.987	-	-	0	-	0.00%
2008-06-19	0	1.640	1.560	1.740	-	-	0	0	-	0.930	0.885	0.987	-	-	0	-	0.00%
2008-06-18	0	1.640	1.580	1.740	-	-	0	0	-	0.930	0.896	0.987	-	-	0	-	0.00%
2008-06-17	0	1.640	1.570	1.740	-	-	0	0	-	0.930	0.891	0.987	-	-	0	-	0.00%
2008-06-16	0	1.640	1.600	1.740	-	-	0	0	-	0.930	0.908	0.987	-	-	0	-	0.00%
2008-06-13	0	1.640	1.600	1.740	-	-	0	0	-	0.930	0.908	0.987	-	-	0	-	0.00%
2008-06-12	0	1.640	1.600	1.740	1.640	1.640	6,000	9,840	1.6400	0.930	0.908	0.987	0.930	0.930	10,577	0.9303	0.00%
2008-06-11	0	1.640	1.600	1.750	-	-	0	0	-	0.930	0.908	0.993	-	-	0	-	0.00%
2008-06-10	0	1.640	1.620	1.740	1.640	1.640	66,000	108,240	1.6400	0.930	0.919	0.987	0.930	0.930	116,351	0.9303	-3.53%
2008-06-06	0	1.700	1.660	1.740	-	-	0	0	-	0.964	0.942	0.987	-	-	0	-	0.00%
2008-06-05	0	1.700	1.650	1.740	-	-	0	0	-	0.964	0.936	0.987	-	-	0	-	0.00%
2008-06-04	0	1.700	1.660	1.740	-	-	0	0	-	0.964	0.942	0.987	-	-	0	-	0.00%
2008-06-03	0	1.700	1.640	1.760	-	-	0	0	-	0.964	0.930	0.998	-	-	0	-	0.00%
2008-06-02	0	1.700	1.640	1.760	-	-	0	0	-	0.964	0.930	0.998	-	-	0	-	0.00%
2008-05-30	0	1.700	1.660	1.700	1.690	1.710	30,000	51,060	1.7020	0.964	0.942	0.964	0.959	0.970	52,887	0.9655	-0.58%
2008-05-29	0	1.710	1.700	1.750	-	-	0	0	-	0.970	0.964	0.993	-	-	0	-	0.00%
2008-05-28	0	1.710	1.710	1.750	-	-	0	0	-	0.970	0.970	0.993	-	-	0	-	0.59%
2008-05-27	0	1.700	1.670	1.760	-	-	0	0	-	0.964	0.947	0.998	-	-	0	-	0.00%
2008-05-26	0	1.700	1.690	1.770	1.680	1.700	12,000	20,360	1.6967	0.964	0.959	1.004	0.953	0.964	21,155	0.9624	-3.95%
2008-05-23	0	1.770	1.720	1.850	-	-	0	0	-	1.004	0.976	1.049	-	-	0	-	0.00%
2008-05-22	0	1.770	1.690	1.850	1.770	1.800	22,000	39,240	1.7836	1.004	0.959	1.049	1.004	1.021	38,784	1.0118	0.57%
2008-05-21	0	1.760	1.700	1.820	-	-	0	0	-	0.998	0.964	1.032	-	-	0	-	0.00%
2008-05-20	0	1.760	1.720	1.830	-	-	870,000	1,531,200	1.7600	0.998	0.976	1.038	-	-	1,533,716	0.9984	0.00%
2008-05-19	0	1.760	1.760	1.820	1.750	1.750	5,010,000	8,817,500	1.7600	0.998	0.998	1.032	0.993	0.993	8,832,091	0.9983	0.00%
2008-05-16	0	1.760	1.760	1.800	1.640	1.740	42,000	71,560	1.7038	0.998	0.998	1.021	0.930	0.987	74,041	0.9665	-0.56%
2008-05-15	0	1.770	1.710	1.850	-	-	0	0	-	1.004	0.970	1.049	-	-	0	-	0.00%
2008-05-14	0	1.770	1.710	1.840	-	-	0	0	-	1.004	0.970	1.044	-	-	0	-	0.00%
2008-05-13	0	1.770	1.650	1.820	-	-	0	0	-	1.004	0.936	1.032	-	-	0	-	0.00%
2008-05-09	0	1.770	1.710	1.850	-	-	0	0	-	1.004	0.970	1.049	-	-	0	-	0.00%
2008-05-08	0	1.770	1.720	1.850	-	-	0	0	-	1.004	0.976	1.049	-	-	0	-	0.00%
2008-05-07	0	1.770	1.770	1.900	1.770	1.770	80,000	141,600	1.7700	1.004	1.004	1.078	1.004	1.004	141,031	1.0040	0.00%
2008-05-06	0	1.770	1.770	1.830	1.770	1.770	12,000	21,240	1.7700	1.004	1.004	1.038	1.004	1.004	21,155	1.0040	0.00%
2008-05-05	0	1.770	1.770	1.810	1.700	1.700	12,000	20,400	1.7000	1.004	1.004	1.027	0.964	0.964	21,155	0.9643	0.57%
2008-05-02	0	1.760	1.630	1.760	-	-	0	0	-	0.998	0.925	0.998	-	-	0	-	0.00%
2008-04-30	0	1.760	1.480	1.760	1.770	1.770	10,000	17,700	1.7700	0.998	0.840	0.998	1.004	1.004	17,629	1.0040	-0.56%
2008-04-29	0	1.770	1.480	1.790	-	-	0	0	-	1.004	0.840	1.015	-	-	0	-	0.00%
2008-04-28	0	1.770	1.750	1.790	-	-	3,452,000	6,179,080	1.7900	1.004	0.993	1.015	-	-	6,085,505	1.0154	0.00%
2008-04-25	0	1.770	1.770	1.790	1.590	1.790	1,012,000	1,800,540	1.7792	1.004	1.004	1.015	0.902	1.015	1,784,047	1.0092	-1.12%
2008-04-24	0	1.790	1.590	1.790	-	-	0	0	-	1.015	0.902	1.015	-	-	0	-	-0.56%
2008-04-23	0	1.800	1.490	1.830	-	-	0	0	-	1.021	0.845	1.038	-	-	0	-	0.00%
2008-04-22	0	1.800	1.510	1.830	-	-	0	0	-	1.021	0.857	1.038	-	-	0	-	0.00%
2008-04-21	0	1.800	1.500	1.840	-	-	0	0	-	1.021	0.851	1.044	-	-	0	-	0.00%
2008-04-18	0	1.800	-	1.830	-	-	0	0	-	1.021	-	1.038	-	-	0	-	0.00%
2008-04-17	0	1.800	1.750	1.850	-	-	0	0	-	1.021	0.993	1.049	-	-	0	-	0.00%
2008-04-16	0	1.800	1.750	1.880	-	-	0	0	-	1.021	0.993	1.066	-	-	0	-	0.00%
2008-04-15	0	1.800	1.750	1.880	-	-	0	0	-	1.021	0.993	1.066	-	-	0	-	0.00%
2008-04-14	0	1.800	1.750	1.900	-	-	0	0	-	1.021	0.993	1.078	-	-	0	-	0.00%
2008-04-11	0	1.800	1.750	1.900	-	-	0	0	-	1.021	0.993	1.078	-	-	0	-	0.00%
2008-04-10	0	1.800	1.750	1.900	-	-	0	0	-	1.021	0.993	1.078	-	-	0	-	0.00%
2008-04-09	0	1.800	1.750	1.800	-	-	0	0	-	1.021	0.993	1.021	-	-	0	-	0.00%
2008-04-08	0	1.800	1.700	1.900	1.800	1.800	160,000	288,000	1.8000	1.021	0.964	1.078	1.021	1.021	282,063	1.0210	0.00%
2008-04-07	0	1.800	1.700	1.900	-	-	0	0	-	1.021	0.964	1.078	-	-	0	-	0.00%
2008-04-03	0	1.800	1.700	1.900	-	-	0	0	-	1.021	0.964	1.078	-	-	0	-	0.00%
2008-04-02	0	1.800	1.800	1.880	-	-	0	0	-	1.021	1.021	1.066	-	-	0	-	0.56%
2008-04-01	0	1.790	1.700	1.880	-	-	0	0	-	1.015	0.964	1.066	-	-	0	-	0.00%
2008-03-31	0	1.790	1.790	1.840	1.790	1.800	48,000	86,120	1.7942	1.015	1.015	1.044	1.015	1.021	84,619	1.0177	-0.56%
2008-03-28	0	1.800	1.780	1.880	-	-	0	0	-	1.021	1.010	1.066	-	-	0	-	0.00%
2008-03-27	0	1.800	1.740	1.880	1.800	1.800	50,000	90,000	1.8000	1.021	0.987	1.066	1.021	1.021	88,145	1.0210	-4.76%
2008-03-26	0	1.890	1.200	1.890	-	-	0	0	-	1.072	0.681	1.072	-	-	0	-	0.00%
2008-03-25	0	1.890	1.700	1.890	-	-	0	0	-	1.072	0.964	1.072	-	-	0	-	-0.53%
2008-03-20	0	1.900	1.500	1.900	-	-	0	0	-	1.078	0.851	1.078	-	-	0	-	0.00%
2008-03-19	0	1.900	1.880	1.900	1.900	1.900	4,000	7,600	1.9000	1.078	1.066	1.078	1.078	1.078	7,052	1.0778	-2.56%
2008-03-18	0	1.950	-	1.950	-	-	0	0	-	1.106	-	1.106	-	-	0	-	0.00%
2008-03-17	0	1.950	1.800	1.950	1.940	1.950	68,000	132,360	1.9465	1.106	1.021	1.106	1.100	1.106	119,877	1.1041	-2.01%
2008-03-14	0	1.990	1.930	1.990	1.930	1.990	56,000	108,680	1.9407	1.129	1.095	1.129	1.095	1.129	98,722	1.1009	3.11%
2008-03-13	0	1.930	1.730	1.980	-	-	0	0	-	1.095	0.981	1.123	-	-	0	-	0.00%
2008-03-12	0	1.930	1.800	2.000	-	-	0	0	-	1.095	1.021	1.134	-	-	0	-	0.00%
2008-03-11	0	1.930	1.800	2.000	-	-	0	0	-	1.095	1.021	1.134	-	-	0	-	0.00%
2008-03-10	0	1.930	1.860	2.000	1.930	1.930	10,000	19,300	1.9300	1.095	1.055	1.134	1.095	1.095	17,629	1.0948	0.00%
2008-03-07	0	1.930	1.800	1.930	-	-	0	0	-	1.095	1.021	1.095	-	-	0	-	-1.03%
2008-03-06	0	1.950	1.950	2.030	1.800	1.950	104,000	202,500	1.9471	1.106	1.106	1.152	1.021	1.106	183,341	1.1045	0.00%
2008-03-05	0	1.950	1.920	2.000	-	-	0	0	-	1.106	1.089	1.134	-	-	0	-	0.00%
2008-03-04	0	1.950	1.700	2.000	1.950	1.950	100,000	195,000	1.9500	1.106	0.964	1.134	1.106	1.106	176,289	1.1061	-2.50%
2008-03-03	0	2.000	1.920	2.000	-	-	0	0	-	1.134	1.089	1.134	-	-	0	-	0.00%
2008-02-29	0	2.000	1.910	2.000	-	-	0	0	-	1.134	1.083	1.134	-	-	0	-	0.00%
2008-02-28	0	2.000	1.950	2.000	-	-	0	0	-	1.134	1.106	1.134	-	-	0	-	0.00%
2008-02-27	0	2.000	1.950	2.000	1.950	2.000	76,000	148,560	1.9547	1.134	1.106	1.134	1.106	1.134	133,980	1.1088	1.01%
2008-02-26	0	1.980	1.700	1.980	-	-	0	0	-	1.123	0.964	1.123	-	-	0	-	-1.00%
2008-02-25	0	2.000	1.900	2.000	-	-	0	0	-	1.134	1.078	1.134	-	-	0	-	0.00%
2008-02-22	0	2.000	1.700	2.000	-	-	999	1,948	1.9499	1.134	0.964	1.134	-	-	1,761	1.1061	0.00%
2008-02-21	0	2.000	1.900	2.000	-	-	0	0	-	1.134	1.078	1.134	-	-	0	-	0.00%
2008-02-20	0	2.000	1.700	2.000	-	-	0	0	-	1.134	0.964	1.134	-	-	0	-	0.00%
2008-02-19	0	2.000	1.950	2.000	-	-	0	0	-	1.134	1.106	1.134	-	-	0	-	0.00%
2008-02-18	0	2.000	1.950	2.000	-	-	0	0	-	1.134	1.106	1.134	-	-	0	-	0.00%
2008-02-15	0	2.000	1.850	2.000	-	-	0	0	-	1.134	1.049	1.134	-	-	0	-	0.00%
2008-02-14	0	2.000	1.850	2.000	2.000	2.000	20,000	40,000	2.0000	1.134	1.049	1.134	1.134	1.134	35,258	1.1345	0.00%
2008-02-13	0	2.000	1.930	2.000	-	-	0	0	-	1.134	1.095	1.134	-	-	0	-	0.00%
2008-02-12	0	2.000	1.920	2.000	-	-	0	0	-	1.134	1.089	1.134	-	-	0	-	0.00%
2008-02-11	0	2.000	1.950	2.050	2.000	2.020	136,000	272,400	2.0029	1.134	1.106	1.163	1.134	1.146	239,753	1.1362	0.00%
2008-02-06	0	2.000	1.800	2.000	-	-	0	0	-	1.134	1.021	1.134	-	-	0	-	-0.99%
2008-02-05	0	2.020	2.000	2.020	1.960	2.020	260,000	517,500	1.9904	1.146	1.134	1.146	1.112	1.146	458,352	1.1290	4.12%
2008-02-04	0	1.940	1.890	1.940	1.850	1.940	54,000	100,580	1.8626	1.100	1.072	1.100	1.049	1.100	95,196	1.0566	7.18%
2008-02-01	0	1.810	1.800	1.810	1.790	1.810	438,000	789,100	1.8016	1.027	1.021	1.027	1.015	1.027	772,147	1.0220	0.56%
2008-01-31	0	1.800	1.790	1.810	1.800	1.810	70,000	126,300	1.8043	1.021	1.015	1.027	1.021	1.027	123,402	1.0235	0.00%
2008-01-30	0	1.800	1.800	1.990	1.800	1.850	94,000	171,240	1.8217	1.021	1.021	1.129	1.021	1.049	165,712	1.0334	-2.70%
2008-01-29	0	1.850	1.830	1.850	1.850	1.860	110,000	204,120	1.8556	1.049	1.038	1.049	1.049	1.055	193,918	1.0526	-5.13%
2008-01-28	0	1.950	-	1.950	-	-	40,000	78,000	1.9500	1.106	-	1.106	-	-	70,516	1.1061	0.00%
2008-01-25	0	1.950	1.910	1.950	1.950	1.950	290,000	565,500	1.9500	1.106	1.083	1.106	1.106	1.106	511,239	1.1061	2.63%
2008-01-24	0	1.900	1.900	2.000	1.840	1.900	76,000	143,680	1.8905	1.078	1.078	1.134	1.044	1.078	133,980	1.0724	3.26%
2008-01-23	0	1.840	1.830	1.940	1.840	1.950	150,000	282,380	1.8825	1.044	1.038	1.100	1.044	1.106	264,434	1.0679	-3.16%
2008-01-22	0	1.900	1.850	1.900	1.900	1.900	50,000	95,000	1.9000	1.078	1.049	1.078	1.078	1.078	88,145	1.0778	-1.04%
2008-01-21	0	1.920	1.900	1.920	1.900	1.950	280,000	536,120	1.9147	1.089	1.078	1.089	1.078	1.106	493,610	1.0861	-4.00%
2008-01-18	0	2.000	2.000	2.060	2.000	2.000	42,000	84,000	2.0000	1.134	1.134	1.169	1.134	1.134	74,041	1.1345	2.56%
2008-01-17	0	1.950	1.950	2.050	1.950	1.950	192,000	374,600	1.9510	1.106	1.106	1.163	1.106	1.106	338,475	1.1067	-2.50%
2008-01-16	0	2.000	1.960	2.100	2.000	2.100	520,000	1,080,000	2.0769	1.134	1.112	1.191	1.134	1.191	916,704	1.1781	-5.66%
2008-01-15	0	2.120	2.120	2.240	2.120	2.120	26,000	55,120	2.1200	1.203	1.203	1.271	1.203	1.203	45,835	1.2026	-5.36%
2008-01-14	0	2.240	2.100	2.240	-	-	0	0	-	1.271	1.191	1.271	-	-	0	-	-1.32%
2008-01-11	0	2.270	2.150	2.270	2.200	2.270	24,000	53,220	2.2175	1.288	1.220	1.288	1.248	1.288	42,309	1.2579	3.18%
2008-01-10	0	2.200	2.100	2.200	2.200	2.200	2,000	4,400	2.2000	1.248	1.191	1.248	1.248	1.248	3,526	1.2479	3.29%
2008-01-09	0	2.130	2.130	2.200	2.100	2.100	78,000	163,800	2.1000	1.208	1.208	1.248	1.191	1.191	137,506	1.1912	0.95%
2008-01-08	0	2.110	2.110	2.230	-	-	0	0	-	1.197	1.197	1.265	-	-	0	-	0.48%
2008-01-07	0	2.100	2.100	2.200	2.100	2.100	4,000	8,400	2.1000	1.191	1.191	1.248	1.191	1.191	7,052	1.1912	-2.33%
2008-01-04	0	2.150	2.150	2.210	2.150	2.150	5,650,000	12,147,500	2.1500	1.220	1.220	1.254	1.220	1.220	9,960,342	1.2196	0.70%
2008-01-03	0	2.180	2.110	2.180	-	-	0	0	-	1.211	1.172	1.211	-	-	0	-	0.00%
2008-01-02	0	2.180	2.130	2.180	2.180	2.180	36,000	78,480	2.1800	1.211	1.183	1.211	1.211	1.211	64,802	1.2111	-0.91%
2007-12-31	0	2.200	2.180	2.210	2.160	2.210	58,000	127,380	2.1962	1.222	1.211	1.228	1.200	1.228	104,403	1.2201	1.85%
2007-12-28	0	2.160	2.160	2.200	-	-	0	0	-	1.200	1.200	1.222	-	-	0	-	0.00%
2007-12-27	0	2.160	2.160	2.230	2.160	2.160	20,000	43,200	2.1600	1.200	1.200	1.239	1.200	1.200	36,001	1.2000	-1.82%
2007-12-24	0	2.200	2.150	2.230	-	-	0	0	-	1.222	1.194	1.239	-	-	0	-	0.00%
2007-12-21	0	2.200	2.190	2.200	2.180	2.200	660,000	1,448,800	2.1952	1.222	1.217	1.222	1.211	1.222	1,188,033	1.2195	2.33%
2007-12-20	0	2.150	2.150	2.260	2.150	2.150	2,000	4,300	2.1500	1.194	1.194	1.256	1.194	1.194	3,600	1.1944	-2.27%
2007-12-19	0	2.200	2.160	2.200	2.180	2.210	312,000	686,140	2.1992	1.222	1.200	1.222	1.211	1.228	561,615	1.2217	-2.65%
2007-12-18	0	2.260	2.220	2.280	2.260	2.300	14,000	31,800	2.2714	1.256	1.233	1.267	1.256	1.278	25,201	1.2619	-0.44%
2007-12-17	0	2.270	2.260	2.280	2.270	2.300	1,336,000	3,053,060	2.2852	1.261	1.256	1.267	1.261	1.278	2,404,866	1.2695	0.44%
2007-12-14	0	2.260	2.260	2.360	2.230	2.330	68,000	156,960	2.3082	1.256	1.256	1.311	1.239	1.294	122,403	1.2823	0.00%
2007-12-13	0	2.260	2.260	-	2.200	2.260	590,000	1,309,580	2.2196	1.256	1.256	-	1.222	1.256	1,062,029	1.2331	-3.83%
2007-12-12	0	2.350	2.300	2.450	-	-	0	0	-	1.306	1.278	1.361	-	-	0	-	0.00%
2007-12-11	0	2.350	2.280	2.450	2.350	2.350	116,000	272,600	2.3500	1.306	1.267	1.361	1.306	1.306	208,806	1.3055	2.62%
2007-12-10	0	2.290	2.280	2.350	-	-	0	0	-	1.272	1.267	1.306	-	-	0	-	0.00%
2007-12-07	0	2.290	2.260	-	2.260	2.290	290,000	663,260	2.2871	1.272	1.256	-	1.256	1.272	522,014	1.2706	1.78%
2007-12-06	0	2.250	2.220	2.250	2.250	2.300	110,000	248,500	2.2591	1.250	1.233	1.250	1.250	1.278	198,005	1.2550	1.35%
2007-12-05	0	2.220	2.220	2.300	2.200	2.200	20,000	44,000	2.2000	1.233	1.233	1.278	1.222	1.222	36,001	1.2222	-1.33%
2007-12-04	0	2.250	2.200	2.300	2.250	2.250	106,000	238,500	2.2500	1.250	1.222	1.278	1.250	1.250	190,805	1.2500	-0.88%
2007-12-03	0	2.270	2.200	2.300	2.270	2.270	122,000	276,940	2.2700	1.261	1.222	1.278	1.261	1.261	219,606	1.2611	-3.40%
2007-11-30	0	2.350	2.280	2.350	2.350	2.350	80,000	188,000	2.3500	1.306	1.267	1.306	1.306	1.306	144,004	1.3055	0.00%
2007-11-29	0	2.350	2.350	-	2.260	2.260	12,000	27,120	2.2600	1.306	1.306	-	1.256	1.256	21,601	1.2555	4.44%
2007-11-28	0	2.250	2.250	2.490	-	-	0	0	-	1.250	1.250	1.383	-	-	0	-	0.00%
2007-11-27	0	2.250	2.220	2.520	-	-	0	0	-	1.250	1.233	1.400	-	-	0	-	0.00%
2007-11-26	0	2.250	2.250	2.350	-	-	0	0	-	1.250	1.250	1.306	-	-	0	-	1.81%
2007-11-23	0	2.210	2.200	2.400	2.300	2.300	70,000	161,000	2.3000	1.228	1.222	1.333	1.278	1.278	126,003	1.2777	0.45%
2007-11-22	0	2.200	2.200	2.400	2.200	2.200	12,000	26,400	2.2000	1.222	1.222	1.333	1.222	1.222	21,601	1.2222	-9.09%
2007-11-21	0	2.420	2.300	2.420	2.260	2.450	284,000	680,260	2.3953	1.344	1.278	1.344	1.256	1.361	511,214	1.3307	5.22%
2007-11-20	0	2.300	2.160	2.300	2.110	2.300	78,000	174,100	2.2321	1.278	1.200	1.278	1.172	1.278	140,404	1.2400	0.00%
2007-11-19	0	2.300	2.180	2.300	2.170	2.300	126,000	278,320	2.2089	1.278	1.211	1.278	1.206	1.278	226,806	1.2271	0.00%
2007-11-16	0	2.300	2.250	2.300	2.380	2.380	2,000	4,760	2.3800	1.278	1.250	1.278	1.322	1.322	3,600	1.3222	0.88%
2007-11-15	0	2.280	2.250	2.300	-	-	0	0	-	1.267	1.250	1.278	-	-	0	-	0.00%
2007-11-14	0	2.280	2.280	2.300	2.280	2.320	110,000	252,680	2.2971	1.267	1.267	1.278	1.267	1.289	198,005	1.2761	1.33%
2007-11-13	0	2.250	2.250	2.300	2.250	2.300	80,000	183,500	2.2938	1.250	1.250	1.278	1.250	1.278	144,004	1.2743	-3.02%
2007-11-12	0	2.320	2.300	2.340	2.320	2.340	80,000	186,400	2.3300	1.289	1.278	1.300	1.289	1.300	144,004	1.2944	-2.52%
2007-11-09	0	2.380	2.360	2.400	2.380	2.400	140,000	334,700	2.3907	1.322	1.311	1.333	1.322	1.333	252,007	1.3281	-1.65%
2007-11-08	0	2.420	2.420	2.500	2.420	2.600	160,000	387,560	2.4223	1.344	1.344	1.389	1.344	1.444	288,008	1.3457	-1.22%
2007-11-07	0	2.450	2.380	2.480	-	-	0	0	-	1.361	1.322	1.378	-	-	0	-	0.00%
2007-11-06	0	2.450	2.330	2.450	-	-	0	0	-	1.361	1.294	1.361	-	-	0	-	-2.00%
2007-11-05	0	2.500	2.380	2.530	-	-	0	0	-	1.389	1.322	1.406	-	-	0	-	0.00%
2007-11-02	0	2.500	2.360	2.500	2.490	2.500	40,000	99,800	2.4950	1.389	1.311	1.389	1.383	1.389	72,002	1.3861	0.00%
2007-11-01	0	2.500	2.460	2.500	2.460	2.500	256,000	638,480	2.4941	1.389	1.367	1.389	1.367	1.389	460,813	1.3856	-1.96%
2007-10-31	0	2.550	2.350	2.550	2.350	2.550	114,000	284,900	2.4991	1.417	1.306	1.417	1.306	1.417	205,206	1.3884	0.00%
2007-10-30	0	2.550	2.500	2.570	2.350	2.550	632,000	1,602,340	2.5353	1.417	1.389	1.428	1.306	1.417	1,137,631	1.4085	0.39%
2007-10-29	0	2.540	2.500	2.550	2.480	2.600	390,000	977,760	2.5071	1.411	1.389	1.417	1.378	1.444	702,019	1.3928	2.42%
2007-10-26	0	2.480	2.410	2.500	-	-	0	0	-	1.378	1.339	1.389	-	-	0	-	0.00%
2007-10-25	0	2.480	2.480	2.500	2.400	2.480	236,000	578,180	2.4499	1.378	1.378	1.389	1.333	1.378	424,812	1.3610	3.33%
2007-10-24	0	2.400	2.350	2.450	2.400	2.400	196,000	470,400	2.4000	1.333	1.306	1.361	1.333	1.333	352,810	1.3333	-3.23%
2007-10-23	0	2.480	2.400	2.480	2.400	2.500	34,000	83,000	2.4412	1.378	1.333	1.378	1.333	1.389	61,202	1.3562	3.33%
2007-10-22	0	2.400	2.350	2.400	2.350	2.400	130,000	310,500	2.3885	1.333	1.306	1.333	1.306	1.333	234,006	1.3269	-2.04%
2007-10-18	0	2.450	2.410	2.470	2.450	2.450	190,000	465,500	2.4500	1.361	1.339	1.372	1.361	1.361	342,009	1.3611	1.66%
2007-10-17	0	2.410	2.410	2.450	2.350	2.450	280,000	670,300	2.3939	1.339	1.339	1.361	1.306	1.361	504,014	1.3299	0.42%
2007-10-16	0	2.400	2.400	2.500	2.400	2.400	26,000	62,400	2.4000	1.333	1.333	1.389	1.333	1.333	46,801	1.3333	0.00%
2007-10-15	0	2.400	2.400	2.580	2.400	2.400	14,000	33,600	2.4000	1.333	1.333	1.433	1.333	1.333	25,201	1.3333	-4.00%
2007-10-12	0	2.500	2.450	2.500	2.500	2.500	8,000	20,000	2.5000	1.389	1.361	1.389	1.389	1.389	14,400	1.3889	0.00%
2007-10-11	0	2.500	2.450	2.550	-	-	0	0	-	1.389	1.361	1.417	-	-	0	-	0.00%
2007-10-10	0	2.500	2.500	2.580	2.400	2.550	192,000	487,800	2.5406	1.389	1.389	1.433	1.333	1.417	345,609	1.4114	0.00%
2007-10-09	0	2.500	2.390	2.590	2.500	2.500	42,000	105,000	2.5000	1.389	1.328	1.439	1.389	1.389	75,602	1.3889	-0.79%
2007-10-08	0	2.520	2.500	2.520	2.520	2.550	374,000	950,080	2.5403	1.400	1.389	1.400	1.400	1.417	673,218	1.4113	-1.18%
2007-10-05	0	2.550	2.460	2.600	2.460	2.600	278,000	711,840	2.5606	1.417	1.367	1.444	1.367	1.444	500,414	1.4225	3.66%
2007-10-04	0	2.460	2.460	2.550	2.260	2.550	256,000	633,660	2.4752	1.367	1.367	1.417	1.256	1.417	460,813	1.3751	6.03%
2007-10-03	0	2.320	2.320	2.500	2.320	2.600	480,000	1,227,340	2.5570	1.289	1.289	1.389	1.289	1.444	864,024	1.4205	-9.02%
2007-10-02	0	2.550	2.550	2.600	2.500	2.550	208,000	521,700	2.5082	1.417	1.417	1.444	1.389	1.417	374,410	1.3934	0.00%
2007-09-28	0	2.550	2.550	2.580	2.550	2.550	2,236,000	5,601,800	2.5053	1.417	1.417	1.433	1.417	1.417	4,024,910	1.3918	-1.92%
2007-09-27	0	2.600	2.550	2.600	2.500	2.600	6,272,000	15,724,400	2.5071	1.444	1.417	1.444	1.389	1.444	11,289,910	1.3928	-2.62%
2007-09-25	0	2.670	2.670	2.690	2.530	2.700	1,346,000	3,592,880	2.6693	1.483	1.483	1.494	1.406	1.500	2,422,866	1.4829	2.69%
2007-09-24	0	2.600	2.530	2.600	2.420	2.650	754,000	1,943,000	2.5769	1.444	1.406	1.444	1.344	1.472	1,357,237	1.4316	6.56%
2007-09-21	0	2.440	2.440	2.500	2.420	2.500	660,000	1,616,080	2.4486	1.356	1.356	1.389	1.344	1.389	1,188,033	1.3603	4.72%
2007-09-20	0	2.330	2.330	2.440	2.310	2.420	180,000	426,920	2.3718	1.294	1.294	1.356	1.283	1.344	324,009	1.3176	0.87%
2007-09-19	0	2.310	2.310	2.400	2.280	2.380	224,000	520,120	2.3220	1.283	1.283	1.333	1.267	1.322	403,211	1.2899	2.67%
2007-09-18	0	2.250	2.250	2.350	2.250	2.310	116,000	261,840	2.2572	1.250	1.250	1.306	1.250	1.283	208,806	1.2540	0.00%
2007-09-17	0	2.250	2.250	2.400	2.250	2.250	180,000	405,000	2.2500	1.250	1.250	1.333	1.250	1.250	324,009	1.2500	0.00%
2007-09-14	0	2.250	2.250	2.330	2.250	2.330	74,000	169,220	2.2868	1.250	1.250	1.294	1.250	1.294	133,204	1.2704	0.00%
2007-09-13	0	2.250	2.250	2.300	2.250	2.250	6,000	13,500	2.2500	1.250	1.250	1.278	1.250	1.250	10,800	1.2500	-1.32%
2007-09-12	0	2.280	2.280	2.300	2.280	2.280	404,000	921,120	2.2800	1.267	1.267	1.278	1.267	1.267	727,220	1.2666	-2.15%
2007-09-11	0	2.330	2.260	2.330	2.260	2.330	74,000	168,660	2.2792	1.294	1.256	1.294	1.256	1.294	133,204	1.2662	5.91%
2007-09-10	0	2.200	2.200	2.380	2.200	2.200	2,000	4,400	2.2000	1.222	1.222	1.322	1.222	1.222	3,600	1.2222	-2.22%
2007-09-07	0	2.250	2.220	2.380	2.250	2.300	154,000	349,120	2.2670	1.250	1.233	1.322	1.250	1.278	277,208	1.2594	-3.43%
2007-09-06	0	2.330	2.330	2.380	2.240	2.300	168,000	384,440	2.2883	1.294	1.294	1.322	1.244	1.278	302,408	1.2713	1.30%
2007-09-05	0	2.300	2.300	2.400	2.300	2.380	126,000	292,200	2.3190	1.278	1.278	1.333	1.278	1.322	226,806	1.2883	0.00%
2007-09-04	0	2.300	2.130	2.300	2.320	2.320	10,000	23,200	2.3200	1.278	1.183	1.278	1.289	1.289	18,000	1.2889	-0.43%
2007-09-03	0	2.310	2.150	2.310	-	-	0	0	-	1.283	1.194	1.283	-	-	0	-	0.00%
2007-08-31	0	2.310	2.310	2.320	2.180	2.180	7,248	15,713	2.1679	1.283	1.283	1.289	1.211	1.211	13,047	1.2044	-0.43%
2007-08-30	0	2.320	2.320	2.380	2.320	2.350	30,000	70,200	2.3400	1.289	1.289	1.322	1.289	1.306	54,001	1.3000	-1.28%
2007-08-29	0	2.350	2.200	2.380	2.100	2.350	60,000	131,500	2.1917	1.306	1.222	1.322	1.167	1.306	108,003	1.2176	0.00%
2007-08-28	0	2.350	2.350	2.400	2.350	2.380	172,000	407,140	2.3671	1.306	1.306	1.333	1.306	1.322	309,608	1.3150	-1.26%
2007-08-27	0	2.380	2.380	2.400	2.300	2.380	142,000	334,100	2.3528	1.322	1.322	1.333	1.278	1.322	255,607	1.3071	5.78%
2007-08-24	0	2.250	2.250	2.320	2.250	2.300	80,000	183,500	2.2938	1.250	1.250	1.289	1.250	1.278	144,004	1.2743	-2.17%
2007-08-23	0	2.300	2.280	2.330	2.200	2.300	80,000	180,800	2.2600	1.278	1.267	1.294	1.222	1.278	144,004	1.2555	12.20%
2007-08-22	0	2.050	2.000	2.180	1.830	2.050	116,000	231,040	1.9917	1.139	1.111	1.211	1.017	1.139	208,806	1.1065	7.89%
2007-08-21	0	1.900	1.880	2.000	1.880	2.000	242,000	462,800	1.9124	1.056	1.044	1.111	1.044	1.111	435,612	1.0624	-5.00%
2007-08-20	0	2.000	1.980	2.000	1.980	2.000	1,240,000	2,479,840	1.9999	1.111	1.100	1.111	1.100	1.111	2,232,061	1.1110	5.26%
2007-08-17	0	1.900	1.900	2.200	1.650	1.900	440,000	798,560	1.8149	1.056	1.056	1.222	0.917	1.056	792,022	1.0083	-17.39%
2007-08-16	0	2.300	1.800	2.300	2.250	2.300	20,000	45,500	2.2750	1.278	1.000	1.278	1.250	1.278	36,001	1.2639	-3.77%
2007-08-15	0	2.390	2.260	2.390	2.400	2.400	10,000	24,320	2.4320	1.328	1.256	1.328	1.333	1.333	18,000	1.3511	-1.65%
2007-08-14	0	2.480	2.360	2.480	2.330	2.490	200,000	482,680	2.4134	1.350	1.285	1.350	1.268	1.355	367,417	1.3137	-0.80%
2007-08-13	0	2.500	2.360	2.500	2.500	2.500	8,000	20,000	2.5000	1.361	1.285	1.361	1.361	1.361	14,697	1.3608	0.40%
2007-08-10	0	2.490	2.480	2.560	2.480	2.500	210,000	524,200	2.4962	1.355	1.350	1.394	1.350	1.361	385,788	1.3588	-1.97%
2007-08-09	0	2.540	2.540	2.560	2.500	2.580	144,000	366,880	2.5478	1.383	1.383	1.394	1.361	1.404	264,541	1.3869	-0.78%
2007-08-08	0	2.560	2.520	2.580	2.500	2.560	60,000	153,000	2.5500	1.394	1.372	1.404	1.361	1.394	110,225	1.3881	-2.29%
2007-08-07	0	2.620	2.500	2.620	2.450	2.630	324,000	829,020	2.5587	1.426	1.361	1.426	1.334	1.432	595,216	1.3928	0.00%
2007-08-06	0	2.620	2.580	2.620	2.520	2.700	80,000	210,520	2.6315	1.426	1.404	1.426	1.372	1.470	146,967	1.4324	-8.71%
2007-08-03	0	2.870	2.750	2.870	2.830	2.930	398,000	1,148,260	2.8851	1.562	1.497	1.562	1.540	1.595	731,161	1.5705	0.70%
2007-08-02	0	2.850	2.850	2.880	2.800	3.200	1,188,000	3,589,780	3.0217	1.551	1.551	1.568	1.524	1.742	2,182,460	1.6448	3.64%
2007-08-01	1	-	-	-	-	-	0	0	-	1.497	-	-	-	-	0	-	0.00%
2007-07-31	0	2.750	2.710	2.750	2.700	2.760	202,000	551,200	2.7287	1.497	1.475	1.497	1.470	1.502	371,092	1.4853	0.00%
2007-07-30	0	2.750	2.730	2.750	2.730	2.800	438,000	1,205,780	2.7529	1.497	1.486	1.497	1.486	1.524	804,644	1.4985	-1.79%
2007-07-27	0	2.800	2.750	2.800	2.700	2.850	304,000	838,660	2.7588	1.524	1.497	1.524	1.470	1.551	558,475	1.5017	-1.75%
2007-07-26	0	2.850	2.830	2.900	2.820	2.910	422,000	1,209,260	2.8655	1.551	1.540	1.579	1.535	1.584	775,251	1.5598	-2.06%
2007-07-25	0	2.910	2.910	2.940	2.910	3.000	290,000	854,720	2.9473	1.584	1.584	1.600	1.584	1.633	532,755	1.6043	-3.00%
2007-07-24	0	3.000	3.000	3.040	2.940	3.100	1,052,000	3,178,560	3.0214	1.633	1.633	1.655	1.600	1.687	1,932,616	1.6447	4.17%
2007-07-23	0	2.880	2.860	2.880	2.790	2.900	1,400,000	4,002,440	2.8589	1.568	1.557	1.568	1.519	1.579	2,571,922	1.5562	3.23%
2007-07-20	0	2.790	-	2.790	2.770	2.830	378,000	1,057,480	2.7976	1.519	-	1.519	1.508	1.540	694,419	1.5228	2.20%
2007-07-19	0	2.730	2.730	2.740	2.680	2.750	260,000	707,780	2.7222	1.486	1.486	1.491	1.459	1.497	477,643	1.4818	3.80%
2007-07-18	0	2.630	2.610	2.700	2.600	2.700	512,000	1,346,580	2.6300	1.432	1.421	1.470	1.415	1.470	940,589	1.4316	-2.59%
2007-07-17	0	2.700	2.650	2.700	2.650	2.750	162,000	435,860	2.6905	1.470	1.443	1.470	1.443	1.497	297,608	1.4645	-3.23%
2007-07-16	0	2.790	2.700	2.790	2.700	2.790	268,000	737,180	2.7507	1.519	1.470	1.519	1.470	1.519	492,339	1.4973	1.45%
2007-07-13	0	2.750	2.750	2.770	2.740	2.800	620,000	1,725,640	2.7833	1.497	1.497	1.508	1.491	1.524	1,138,994	1.5151	0.73%
2007-07-12	0	2.730	2.710	2.730	2.680	2.800	314,000	862,340	2.7463	1.486	1.475	1.486	1.459	1.524	576,845	1.4949	3.02%
2007-07-11	0	2.650	2.630	2.660	2.630	2.650	790,000	2,093,180	2.6496	1.443	1.432	1.448	1.432	1.443	1,451,299	1.4423	0.00%
2007-07-10	0	2.650	2.650	2.690	2.600	2.650	576,000	1,516,500	2.6328	1.443	1.443	1.464	1.415	1.443	1,058,162	1.4331	1.92%
2007-07-09	0	2.600	2.580	2.610	2.580	2.630	856,000	2,225,240	2.5996	1.415	1.404	1.421	1.404	1.432	1,572,547	1.4151	0.00%
2007-07-06	0	2.600	2.550	2.630	2.590	2.630	524,000	1,363,180	2.6015	1.415	1.388	1.432	1.410	1.432	962,634	1.4161	0.00%
2007-07-05	0	2.600	2.590	2.600	2.600	2.640	454,000	1,182,060	2.6037	1.415	1.410	1.415	1.415	1.437	834,038	1.4173	0.00%
2007-07-04	0	2.600	2.580	2.600	2.570	2.610	880,000	2,286,260	2.5980	1.415	1.404	1.415	1.399	1.421	1,616,637	1.4142	1.17%
2007-07-03	0	2.570	2.560	2.570	2.550	2.600	260,000	666,800	2.5646	1.399	1.394	1.399	1.388	1.415	477,643	1.3960	1.18%
2007-06-29	0	2.540	2.530	2.560	2.530	2.550	1,636,000	4,152,960	2.5385	1.383	1.377	1.394	1.377	1.388	3,005,475	1.3818	0.79%
2007-06-28	0	2.520	2.520	2.530	2.510	2.550	650,000	1,640,920	2.5245	1.372	1.372	1.377	1.366	1.388	1,194,107	1.3742	0.80%
2007-06-27	0	2.500	2.500	2.540	2.500	2.540	214,000	535,160	2.5007	1.361	1.361	1.383	1.361	1.383	393,137	1.3613	0.00%
2007-06-26	0	2.500	2.500	2.510	2.500	2.520	790,000	1,976,920	2.5024	1.361	1.361	1.366	1.361	1.372	1,451,299	1.3622	-0.40%
2007-06-25	0	2.510	2.500	2.530	2.490	2.550	1,134,000	2,847,720	2.5112	1.366	1.361	1.377	1.355	1.388	2,083,257	1.3670	-0.79%
2007-06-22	0	2.530	2.500	2.550	2.500	2.550	1,960,000	4,912,840	2.5066	1.377	1.361	1.388	1.361	1.388	3,600,691	1.3644	2.85%
2007-06-21	0	2.460	2.460	2.490	2.460	2.500	624,000	1,552,840	2.4885	1.339	1.339	1.355	1.339	1.361	1,146,343	1.3546	-0.81%
2007-06-20	0	2.480	2.410	2.480	2.420	2.490	464,000	1,132,220	2.4401	1.350	1.312	1.350	1.317	1.355	852,409	1.3283	2.48%
2007-06-18	0	2.420	2.420	2.440	2.400	2.500	604,000	1,475,180	2.4424	1.317	1.317	1.328	1.306	1.361	1,109,601	1.3295	-0.41%
2007-06-15	0	2.430	2.400	2.430	2.390	2.460	606,000	1,467,440	2.4215	1.323	1.306	1.323	1.301	1.339	1,113,275	1.3181	-3.19%
2007-06-14	0	2.510	2.400	2.550	2.490	2.600	462,000	1,175,820	2.5451	1.366	1.306	1.388	1.355	1.415	848,734	1.3854	-2.33%
2007-06-13	0	2.570	2.550	2.570	2.500	2.600	1,128,000	2,859,900	2.5354	1.399	1.388	1.399	1.361	1.415	2,072,235	1.3801	-3.02%
2007-06-12	0	2.650	2.650	2.700	2.580	2.760	922,000	2,441,100	2.6476	1.443	1.443	1.470	1.404	1.502	1,693,795	1.4412	-8.62%
2007-06-11	0	2.900	2.900	2.920	2.870	2.970	1,122,000	3,270,160	2.9146	1.579	1.579	1.589	1.562	1.617	2,061,212	1.5865	1.05%
2007-06-08	0	2.870	2.860	2.880	2.830	2.950	960,000	2,761,120	2.8762	1.562	1.557	1.568	1.540	1.606	1,763,604	1.5656	1.41%
2007-06-07	0	2.830	2.820	2.830	2.630	2.880	21,578,000	52,370,340	2.4270	1.540	1.535	1.540	1.432	1.568	39,640,672	1.3211	10.12%
2007-06-06	0	2.570	2.550	2.570	2.490	2.580	1,030,000	2,612,840	2.5367	1.399	1.388	1.399	1.355	1.404	1,892,200	1.3808	4.90%
2007-06-05	0	2.450	2.400	2.450	2.390	2.450	1,018,000	2,455,680	2.4123	1.334	1.306	1.334	1.301	1.334	1,870,155	1.3131	2.08%
2007-06-04	0	2.400	2.400	2.410	2.300	2.520	442,000	1,072,040	2.4254	1.306	1.306	1.312	1.252	1.372	811,993	1.3203	-1.23%
2007-06-01	0	2.430	2.420	2.460	2.300	2.470	684,000	1,640,500	2.3984	1.323	1.317	1.339	1.252	1.345	1,256,568	1.3055	5.65%
2007-05-31	0	2.300	2.260	2.300	2.200	2.300	740,000	1,671,020	2.2581	1.252	1.230	1.252	1.198	1.252	1,359,445	1.2292	4.55%
2007-05-30	0	2.200	2.190	2.230	2.200	2.250	900,000	1,992,440	2.2138	1.198	1.192	1.214	1.198	1.225	1,653,379	1.2051	0.92%
2007-05-29	0	2.180	2.180	2.200	2.180	2.260	368,000	814,380	2.2130	1.187	1.187	1.198	1.187	1.230	676,048	1.2046	-0.91%
2007-05-28	0	2.200	2.150	2.200	2.120	2.200	906,000	1,961,840	2.1654	1.198	1.170	1.198	1.154	1.198	1,664,401	1.1787	4.27%
2007-05-25	0	2.110	2.070	2.110	2.070	2.120	338,000	712,420	2.1078	1.149	1.127	1.149	1.127	1.154	620,936	1.1473	0.00%
2007-05-23	0	2.110	2.040	2.110	2.100	2.150	298,000	629,420	2.1121	1.149	1.110	1.149	1.143	1.170	547,452	1.1497	0.00%
2007-05-22	0	2.110	2.070	2.110	2.010	2.160	478,000	1,006,480	2.1056	1.149	1.127	1.149	1.094	1.176	878,128	1.1462	0.48%
2007-05-21	0	2.100	2.070	2.100	2.000	2.110	320,000	661,800	2.0681	1.143	1.127	1.143	1.089	1.149	587,868	1.1258	2.44%
2007-05-18	0	2.050	2.040	2.050	2.000	2.100	1,574,000	3,229,060	2.0515	1.116	1.110	1.116	1.089	1.143	2,891,576	1.1167	1.49%
2007-05-17	0	2.020	2.020	2.030	1.930	2.040	1,148,000	2,292,960	1.9974	1.100	1.100	1.105	1.051	1.110	2,108,976	1.0872	5.21%
2007-05-16	0	1.920	1.920	1.940	1.880	1.920	560,000	1,068,520	1.9081	1.045	1.045	1.056	1.023	1.045	1,028,769	1.0386	2.13%
2007-05-15	0	1.880	1.870	1.890	1.860	1.890	750,000	1,396,120	1.8615	1.023	1.018	1.029	1.012	1.029	1,377,816	1.0133	0.00%
2007-05-14	0	1.880	1.850	1.880	1.870	1.900	904,000	1,700,040	1.8806	1.023	1.007	1.023	1.018	1.034	1,660,727	1.0237	2.17%
2007-05-11	0	1.840	1.800	1.850	1.800	1.850	574,000	1,047,220	1.8244	1.002	0.980	1.007	0.980	1.007	1,054,488	0.9931	-1.08%
2007-05-10	0	1.860	1.850	1.860	1.810	1.870	1,220,000	2,256,100	1.8493	1.012	1.007	1.012	0.985	1.018	2,241,247	1.0066	3.33%
2007-05-09	0	1.800	1.760	1.820	1.720	1.800	994,000	1,749,280	1.7598	0.980	0.958	0.991	0.936	0.980	1,826,065	0.9580	4.65%
2007-05-08	0	1.720	1.720	1.730	1.700	1.730	418,000	714,780	1.7100	0.936	0.936	0.942	0.925	0.942	767,903	0.9308	0.58%
2007-05-07	0	1.710	1.690	1.710	1.640	1.720	646,000	1,099,140	1.7015	0.931	0.920	0.931	0.893	0.936	1,186,758	0.9262	4.91%
2007-05-04	0	1.630	1.630	1.650	1.620	1.630	100,000	162,500	1.6250	0.887	0.887	0.898	0.882	0.887	183,709	0.8846	0.62%
2007-05-03	0	1.620	1.620	1.650	1.600	1.650	220,000	356,320	1.6196	0.882	0.882	0.898	0.871	0.898	404,159	0.8816	-1.22%
2007-05-02	0	1.640	1.610	1.650	1.600	1.660	130,000	213,800	1.6446	0.893	0.876	0.898	0.871	0.904	238,821	0.8952	2.50%
2007-04-30	0	1.600	1.510	1.600	-	-	0	0	-	0.871	0.822	0.871	-	-	0	-	-1.84%
2007-04-27	0	1.630	1.520	1.640	1.630	1.630	40,000	65,200	1.6300	0.887	0.827	0.893	0.887	0.887	73,483	0.8873	0.62%
2007-04-26	0	1.620	1.600	1.640	1.620	1.620	10,000	16,200	1.6200	0.882	0.871	0.893	0.882	0.882	18,371	0.8818	0.00%
2007-04-25	0	1.620	1.620	1.640	1.620	1.630	102,000	165,840	1.6259	0.882	0.882	0.893	0.882	0.887	187,383	0.8850	-1.22%
2007-04-24	0	1.640	1.640	1.660	1.630	1.650	42,000	68,660	1.6348	0.893	0.893	0.904	0.887	0.898	77,158	0.8899	-1.20%
2007-04-23	0	1.660	1.650	1.670	1.650	1.690	154,000	257,620	1.6729	0.904	0.898	0.909	0.898	0.920	282,911	0.9106	2.47%
2007-04-20	0	1.620	1.610	1.650	1.600	1.620	58,000	93,280	1.6083	0.882	0.876	0.898	0.871	0.882	106,551	0.8754	-0.61%
2007-04-19	0	1.630	1.630	1.680	1.630	1.700	96,000	159,500	1.6615	0.887	0.887	0.914	0.887	0.925	176,360	0.9044	-4.12%
2007-04-18	0	1.700	1.690	1.700	1.710	1.710	36,000	61,560	1.7100	0.925	0.920	0.925	0.931	0.931	66,135	0.9308	-0.58%
2007-04-17	0	1.710	1.680	1.710	1.680	1.710	786,000	1,321,260	1.6810	0.931	0.914	0.931	0.914	0.931	1,443,951	0.9150	1.79%
2007-04-16	0	1.680	1.680	1.690	1.620	1.690	350,000	582,200	1.6634	0.914	0.914	0.920	0.882	0.920	642,981	0.9055	3.70%
2007-04-13	0	1.620	1.600	1.630	1.620	1.630	300,000	486,500	1.6217	0.882	0.871	0.887	0.882	0.887	551,126	0.8827	0.00%
2007-04-12	0	1.620	1.620	1.640	1.600	1.640	1,118,000	1,799,420	1.6095	0.882	0.882	0.893	0.871	0.893	2,053,864	0.8761	4.52%
2007-04-11	0	1.550	1.550	1.620	1.550	1.600	54,000	85,700	1.5870	0.844	0.844	0.882	0.844	0.871	99,203	0.8639	-4.32%
2007-04-10	0	1.620	1.600	1.640	1.620	1.620	50,000	81,000	1.6200	0.882	0.871	0.893	0.882	0.882	91,854	0.8818	1.25%
2007-04-04	0	1.600	1.590	1.620	1.600	1.600	50,000	80,000	1.6000	0.871	0.866	0.882	0.871	0.871	91,854	0.8709	0.00%
2007-04-03	0	1.600	1.600	1.610	1.600	1.600	80,000	128,000	1.6000	0.871	0.871	0.876	0.871	0.871	146,967	0.8709	-0.62%
2007-04-02	0	1.610	1.600	1.610	1.570	1.610	64,000	102,640	1.6038	0.876	0.871	0.876	0.855	0.876	117,574	0.8730	0.00%
2007-03-30	0	1.610	1.600	1.610	1.600	1.610	112,000	179,600	1.6036	0.876	0.871	0.876	0.871	0.876	205,754	0.8729	0.62%
2007-03-29	0	1.600	1.600	1.620	1.600	1.600	234,000	374,400	1.6000	0.871	0.871	0.882	0.871	0.871	429,878	0.8709	0.00%
2007-03-28	0	1.600	1.600	1.620	1.600	1.620	144,000	231,000	1.6042	0.871	0.871	0.882	0.871	0.882	264,541	0.8732	-0.62%
2007-03-27	0	1.610	1.610	1.630	1.610	1.620	118,000	190,660	1.6158	0.876	0.876	0.887	0.876	0.882	216,776	0.8795	-0.62%
2007-03-26	0	1.620	1.600	1.620	1.600	1.620	82,000	131,600	1.6049	0.882	0.871	0.882	0.871	0.882	150,641	0.8736	1.25%
2007-03-23	0	1.600	1.600	1.630	1.600	1.600	264,000	422,400	1.6000	0.871	0.871	0.887	0.871	0.871	484,991	0.8709	0.00%
2007-03-22	0	1.600	1.600	1.610	1.590	1.610	510,000	815,440	1.5989	0.871	0.871	0.876	0.866	0.876	936,915	0.8703	1.27%
2007-03-21	0	1.580	1.580	1.600	1.570	1.580	92,000	144,880	1.5748	0.860	0.860	0.871	0.855	0.860	169,012	0.8572	-1.25%
2007-03-20	0	1.600	1.590	1.620	1.600	1.620	528,000	847,360	1.6048	0.871	0.866	0.882	0.871	0.882	969,982	0.8736	0.63%
2007-03-19	0	1.590	1.580	1.620	1.590	1.600	248,000	396,200	1.5976	0.866	0.860	0.882	0.866	0.871	455,598	0.8696	2.58%
2007-03-16	0	1.550	1.540	1.550	1.530	1.570	34,000	52,440	1.5424	0.844	0.838	0.844	0.833	0.855	62,461	0.8396	2.65%
2007-03-15	0	1.510	1.500	1.510	1.500	1.540	256,000	384,520	1.5020	0.822	0.817	0.822	0.817	0.838	470,294	0.8176	0.67%
2007-03-14	0	1.500	1.480	1.530	1.500	1.500	136,000	204,000	1.5000	0.817	0.806	0.833	0.817	0.817	249,844	0.8165	-3.23%
2007-03-13	0	1.550	1.550	1.580	1.550	1.550	10,000	15,500	1.5500	0.844	0.844	0.860	0.844	0.844	18,371	0.8437	1.31%
2007-03-12	0	1.530	1.530	1.600	1.530	1.530	86,000	131,580	1.5300	0.833	0.833	0.871	0.833	0.833	157,990	0.8328	0.00%
2007-03-09	0	1.530	1.500	1.550	-	-	999	1,528	1.5295	0.833	0.817	0.844	-	-	1,835	0.8326	0.00%
2007-03-08	0	1.530	1.500	1.530	1.530	1.560	46,000	70,520	1.5330	0.833	0.817	0.833	0.833	0.849	84,506	0.8345	0.00%
2007-03-07	0	1.530	1.530	1.590	1.500	1.600	266,000	415,260	1.5611	0.833	0.833	0.866	0.817	0.871	488,665	0.8498	0.00%
2007-03-06	0	1.530	1.530	1.550	1.490	1.530	174,000	263,880	1.5166	0.833	0.833	0.844	0.811	0.833	319,653	0.8255	4.08%
2007-03-05	0	1.470	1.470	1.500	1.400	1.500	1,352,000	2,014,820	1.4903	0.800	0.800	0.817	0.762	0.817	2,483,742	0.8112	-2.00%
2007-03-02	0	1.500	1.500	1.590	1.460	1.600	730,000	1,125,980	1.5424	0.817	0.817	0.866	0.795	0.871	1,341,074	0.8396	-6.25%
2007-03-01	0	1.600	1.580	1.630	1.580	1.630	240,000	384,080	1.6003	0.871	0.860	0.887	0.860	0.887	440,901	0.8711	-1.84%
2007-02-28	0	1.630	1.600	1.630	1.490	1.630	810,000	1,285,880	1.5875	0.887	0.871	0.887	0.811	0.887	1,488,041	0.8641	-2.98%
2007-02-27	0	1.680	1.680	1.700	1.670	1.750	958,000	1,618,000	1.6889	0.914	0.914	0.925	0.909	0.953	1,759,930	0.9194	-1.18%
2007-02-26	0	1.700	1.700	1.750	1.680	1.740	1,516,000	2,581,260	1.7027	0.925	0.925	0.953	0.914	0.947	2,785,025	0.9268	1.19%
2007-02-23	0	1.680	1.670	1.680	1.680	1.700	110,000	185,200	1.6836	0.914	0.909	0.914	0.914	0.925	202,080	0.9165	-1.18%
2007-02-22	0	1.700	1.670	1.700	1.680	1.700	228,000	385,800	1.6921	0.925	0.909	0.925	0.914	0.925	418,856	0.9211	1.80%
2007-02-21	0	1.670	1.660	1.670	1.650	1.700	230,000	382,960	1.6650	0.909	0.904	0.909	0.898	0.925	422,530	0.9063	-1.76%
2007-02-16	0	1.700	1.680	1.710	1.670	1.720	922,000	1,566,300	1.6988	0.925	0.914	0.931	0.909	0.936	1,693,795	0.9247	4.29%
2007-02-15	0	1.630	1.610	1.630	1.580	1.630	338,000	541,900	1.6033	0.887	0.876	0.887	0.860	0.887	620,936	0.8727	3.16%
2007-02-14	0	1.580	1.580	1.610	1.580	1.610	432,000	688,260	1.5932	0.860	0.860	0.876	0.860	0.876	793,622	0.8672	-0.63%
2007-02-13	0	1.590	1.590	1.600	1.570	1.620	1,438,000	2,273,860	1.5813	0.866	0.866	0.871	0.855	0.882	2,641,732	0.8607	-1.24%
2007-02-12	0	1.610	1.600	1.610	1.550	1.620	1,314,000	2,072,020	1.5769	0.876	0.871	0.876	0.844	0.882	2,413,933	0.8584	1.90%
2007-02-09	0	1.580	1.580	1.590	1.580	1.630	682,000	1,093,720	1.6037	0.860	0.860	0.866	0.860	0.887	1,252,894	0.8730	-2.47%
2007-02-08	0	1.620	1.620	1.630	1.590	1.640	938,000	1,519,540	1.6200	0.882	0.882	0.887	0.866	0.893	1,723,188	0.8818	4.52%
2007-02-07	0	1.550	1.550	1.560	1.470	1.570	1,288,000	1,968,440	1.5283	0.844	0.844	0.849	0.800	0.855	2,366,169	0.8319	7.64%
2007-02-06	0	1.440	1.430	1.440	1.410	1.440	304,000	433,200	1.4250	0.784	0.778	0.784	0.768	0.784	558,475	0.7757	1.41%
2007-02-05	0	1.420	1.410	1.430	1.400	1.420	342,000	481,060	1.4066	0.773	0.768	0.778	0.762	0.773	628,284	0.7657	1.43%
2007-02-02	0	1.400	1.380	1.400	1.370	1.400	120,000	165,280	1.3773	0.762	0.751	0.762	0.746	0.762	220,450	0.7497	2.94%
2007-02-01	0	1.360	1.360	1.390	-	-	0	0	-	0.740	0.740	0.757	-	-	0	-	0.74%
2007-01-31	0	1.350	1.350	1.390	1.350	1.350	30,000	40,500	1.3500	0.735	0.735	0.757	0.735	0.735	55,113	0.7349	-2.17%
2007-01-30	0	1.380	1.380	1.410	1.380	1.380	64,000	88,320	1.3800	0.751	0.751	0.768	0.751	0.751	117,574	0.7512	4.55%
2007-01-29	0	1.320	1.300	1.370	1.320	1.320	6,000	7,920	1.3200	0.719	0.708	0.746	0.719	0.719	11,023	0.7185	-0.75%
2007-01-26	0	1.330	1.320	1.360	1.280	1.360	36,000	47,180	1.3106	0.724	0.719	0.740	0.697	0.740	66,135	0.7134	-1.48%
2007-01-25	0	1.350	1.340	1.360	1.290	1.370	524,000	702,080	1.3398	0.735	0.729	0.740	0.702	0.746	962,634	0.7293	5.47%
2007-01-24	0	1.280	1.280	1.290	1.280	1.290	130,000	167,400	1.2877	0.697	0.697	0.702	0.697	0.702	238,821	0.7009	0.00%
2007-01-23	0	1.280	1.280	1.290	1.270	1.280	244,000	312,120	1.2792	0.697	0.697	0.702	0.691	0.697	448,249	0.6963	-0.78%
2007-01-22	0	1.290	1.280	1.290	1.280	1.300	224,000	288,420	1.2876	0.702	0.697	0.702	0.697	0.708	411,508	0.7009	0.78%
2007-01-19	0	1.280	1.280	1.290	1.260	1.280	794,000	1,010,360	1.2725	0.697	0.697	0.702	0.686	0.697	1,458,647	0.6927	0.79%
2007-01-18	0	1.270	1.260	1.280	1.250	1.270	436,000	551,720	1.2654	0.691	0.686	0.697	0.680	0.691	800,970	0.6888	2.42%
2007-01-17	0	1.240	1.230	1.250	1.220	1.240	302,000	371,340	1.2296	0.675	0.670	0.680	0.664	0.675	554,800	0.6693	0.81%
2007-01-16	0	1.230	1.220	1.240	1.220	1.230	480,000	586,000	1.2208	0.670	0.664	0.675	0.664	0.670	881,802	0.6645	0.82%
2007-01-15	0	1.220	1.220	1.230	1.200	1.220	680,000	824,740	1.2129	0.664	0.664	0.670	0.653	0.664	1,249,219	0.6602	0.83%
2007-01-12	0	1.210	1.210	1.220	1.210	1.210	140,000	169,400	1.2100	0.659	0.659	0.664	0.659	0.659	257,192	0.6587	0.00%
2007-01-11	0	1.210	1.210	1.220	1.210	1.220	188,000	228,560	1.2157	0.659	0.659	0.664	0.659	0.664	345,372	0.6618	-0.82%
2007-01-10	0	1.220	1.200	1.230	-	-	0	0	-	0.664	0.653	0.670	-	-	0	-	0.00%
2007-01-09	0	1.220	1.220	1.230	1.210	1.220	230,000	280,400	1.2191	0.664	0.664	0.670	0.659	0.664	422,530	0.6636	0.83%
2007-01-08	0	1.210	1.210	1.230	1.210	1.210	280,000	338,800	1.2100	0.659	0.659	0.670	0.659	0.659	514,384	0.6587	0.00%
2007-01-05	0	1.210	1.210	1.230	1.210	1.220	440,000	532,880	1.2111	0.659	0.659	0.670	0.659	0.664	808,318	0.6592	0.00%
2007-01-04	0	1.230	1.230	1.240	1.210	1.240	1,306,000	1,597,620	1.2233	0.659	0.659	0.664	0.648	0.664	2,438,893	0.6551	0.00%
2007-01-03	0	1.230	1.230	1.250	1.210	1.280	1,316,000	1,612,420	1.2252	0.659	0.659	0.669	0.648	0.685	2,457,567	0.6561	1.65%
2007-01-02	0	1.210	1.210	1.230	1.200	1.220	1,108,000	1,340,080	1.2095	0.648	0.648	0.659	0.643	0.653	2,069,137	0.6477	-1.63%
2006-12-29	0	1.230	1.220	1.240	1.220	1.240	464,000	567,080	1.2222	0.659	0.653	0.664	0.653	0.664	866,498	0.6545	-0.81%
2006-12-28	0	1.240	1.230	1.240	1.230	1.240	10,000	12,360	1.2360	0.664	0.659	0.664	0.659	0.664	18,675	0.6619	1.64%
2006-12-27	0	1.220	1.220	1.260	1.220	1.230	628,000	767,020	1.2214	0.653	0.653	0.675	0.653	0.659	1,172,760	0.6540	-2.40%
2006-12-22	0	1.250	1.220	1.280	1.220	1.250	428,000	524,200	1.2248	0.669	0.653	0.685	0.653	0.669	799,270	0.6558	1.63%
2006-12-21	0	1.230	1.220	1.250	1.210	1.290	680,000	836,480	1.2301	0.659	0.653	0.669	0.648	0.691	1,269,868	0.6587	-3.91%
2006-12-20	0	1.280	1.270	1.280	1.250	1.310	1,004,000	1,284,100	1.2790	0.685	0.680	0.685	0.669	0.701	1,874,922	0.6849	4.07%
2006-12-19	0	1.230	1.220	1.240	1.150	1.230	1,610,000	1,915,980	1.1900	0.659	0.653	0.664	0.616	0.659	3,006,599	0.6373	1.65%
2006-12-18	0	1.210	1.200	1.220	1.200	1.220	144,000	174,480	1.2117	0.648	0.643	0.653	0.643	0.653	268,913	0.6488	0.83%
2006-12-15	0	1.200	1.200	1.210	1.200	1.230	296,000	359,140	1.2133	0.643	0.643	0.648	0.643	0.659	552,766	0.6497	-1.64%
2006-12-14	0	1.220	1.210	1.220	1.190	1.220	402,000	485,380	1.2074	0.653	0.648	0.653	0.637	0.653	750,716	0.6466	0.00%
2006-12-13	0	1.220	1.210	1.230	1.210	1.220	130,000	158,100	1.2162	0.653	0.648	0.659	0.648	0.653	242,769	0.6512	-1.61%
2006-12-12	0	1.240	1.230	1.250	1.240	1.250	72,000	89,700	1.2458	0.664	0.659	0.669	0.664	0.669	134,457	0.6671	-0.80%
2006-12-11	0	1.250	1.240	1.260	1.250	1.260	356,000	447,280	1.2564	0.669	0.664	0.675	0.669	0.675	664,813	0.6728	3.31%
2006-12-08	0	1.210	1.210	1.230	1.190	1.230	344,000	415,340	1.2074	0.648	0.648	0.659	0.637	0.659	642,404	0.6465	-1.63%
2006-12-07	0	1.230	1.220	1.240	1.220	1.240	384,000	472,980	1.2317	0.659	0.653	0.664	0.653	0.664	717,102	0.6596	-0.81%
2006-12-06	0	1.240	1.230	1.250	1.230	1.250	280,000	346,480	1.2374	0.664	0.659	0.669	0.659	0.669	522,887	0.6626	0.00%
2006-12-05	0	1.240	1.240	1.250	1.230	1.250	250,000	308,760	1.2350	0.664	0.664	0.669	0.659	0.669	466,863	0.6614	-0.80%
2006-12-04	0	1.250	1.240	1.250	1.230	1.250	360,000	446,580	1.2405	0.669	0.664	0.669	0.659	0.669	672,283	0.6643	1.63%
2006-12-01	0	1.230	1.230	1.240	1.230	1.240	210,000	258,600	1.2314	0.659	0.659	0.664	0.659	0.664	392,165	0.6594	-0.81%
2006-11-30	0	1.240	1.240	1.250	1.220	1.250	216,000	266,020	1.2316	0.664	0.664	0.669	0.653	0.669	403,370	0.6595	0.00%
2006-11-29	0	1.240	1.210	1.240	1.200	1.240	340,000	413,500	1.2162	0.664	0.648	0.664	0.643	0.664	634,934	0.6512	3.33%
2006-11-28	0	1.200	1.200	1.210	1.200	1.210	726,000	872,600	1.2019	0.643	0.643	0.648	0.643	0.648	1,355,771	0.6436	-1.64%
2006-11-27	0	1.220	1.210	1.240	1.210	1.240	414,000	508,260	1.2277	0.653	0.648	0.664	0.648	0.664	773,125	0.6574	-0.81%
2006-11-24	0	1.230	1.190	1.230	1.190	1.240	436,000	525,880	1.2061	0.659	0.637	0.659	0.637	0.664	814,209	0.6459	-0.81%
2006-11-23	0	1.240	1.210	1.240	1.160	1.240	1,178,000	1,420,260	1.2057	0.664	0.648	0.664	0.621	0.664	2,199,859	0.6456	5.98%
2006-11-22	0	1.170	1.160	1.180	1.130	1.170	610,000	699,000	1.1459	0.627	0.621	0.632	0.605	0.627	1,139,146	0.6136	4.46%
2006-11-21	0	1.120	1.120	1.130	1.110	1.120	188,000	210,480	1.1196	0.600	0.600	0.605	0.594	0.600	351,081	0.5995	0.00%
2006-11-20	0	1.120	1.120	1.130	1.110	1.110	170,000	188,700	1.1100	0.600	0.600	0.605	0.594	0.594	317,467	0.5944	0.00%
2006-11-17	0	1.120	1.120	1.150	1.120	1.140	204,000	229,860	1.1268	0.600	0.600	0.616	0.600	0.610	380,960	0.6034	0.00%
2006-11-16	0	1.120	1.120	1.130	1.100	1.130	240,000	270,200	1.1258	0.600	0.600	0.605	0.589	0.605	448,189	0.6029	0.90%
2006-11-15	0	1.110	1.110	1.120	1.100	1.150	462,000	518,180	1.1216	0.594	0.594	0.600	0.589	0.616	862,763	0.6006	0.91%
2006-11-14	0	1.100	1.080	1.100	1.070	1.120	654,000	707,780	1.0822	0.589	0.578	0.589	0.573	0.600	1,221,314	0.5795	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.589	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	0.589	-	-	-	-	0	-	0.00%
2006-11-09	0	1.100	1.070	1.100	1.050	1.100	52,000	54,700	1.0519	0.589	0.573	0.589	0.562	0.589	97,108	0.5633	4.76%
2006-11-08	0	1.050	1.050	1.060	1.040	1.050	110,000	115,000	1.0455	0.562	0.562	0.568	0.557	0.562	205,420	0.5598	0.00%
2006-11-07	0	1.050	1.040	1.050	1.040	1.050	400,000	418,500	1.0463	0.562	0.557	0.562	0.557	0.562	746,981	0.5603	0.00%
2006-11-06	0	1.050	1.050	1.070	1.040	1.050	510,000	534,700	1.0484	0.562	0.562	0.573	0.557	0.562	952,401	0.5614	0.00%
2006-11-03	0	1.050	1.040	1.070	1.050	1.050	70,000	73,500	1.0500	0.562	0.557	0.573	0.562	0.562	130,722	0.5623	0.00%
2006-11-02	0	1.050	1.050	1.070	1.040	1.050	304,000	317,200	1.0434	0.562	0.562	0.573	0.557	0.562	567,706	0.5587	0.96%
2006-11-01	0	1.040	1.040	1.050	1.040	1.040	200,000	208,000	1.0400	0.557	0.557	0.562	0.557	0.557	373,491	0.5569	-0.95%
2006-10-31	0	1.050	1.040	1.070	-	-	0	0	-	0.562	0.557	0.573	-	-	0	-	0.00%
2006-10-27	0	1.050	1.030	1.050	1.040	1.050	54,000	56,220	1.0411	0.562	0.552	0.562	0.557	0.562	100,842	0.5575	0.96%
2006-10-26	0	1.040	1.040	1.080	1.030	1.030	20,000	20,600	1.0300	0.557	0.557	0.578	0.552	0.552	37,349	0.5516	-1.89%
2006-10-25	0	1.060	1.050	1.080	1.050	1.060	118,000	124,580	1.0558	0.568	0.562	0.578	0.562	0.568	220,359	0.5653	1.92%
2006-10-24	0	1.040	1.040	1.060	1.040	1.040	30,000	31,200	1.0400	0.557	0.557	0.568	0.557	0.557	56,024	0.5569	-0.95%
2006-10-23	0	1.050	1.040	1.050	1.050	1.060	80,000	84,000	1.0500	0.562	0.557	0.562	0.562	0.568	149,396	0.5623	0.00%
2006-10-20	0	1.050	1.050	1.070	1.050	1.080	60,000	64,000	1.0667	0.562	0.562	0.573	0.562	0.578	112,047	0.5712	0.00%
2006-10-19	0	1.050	1.040	1.090	1.030	1.050	334,000	347,560	1.0406	0.562	0.557	0.584	0.552	0.562	623,729	0.5572	2.94%
2006-10-18	0	1.020	1.020	1.040	1.020	1.020	38,000	38,760	1.0200	0.546	0.546	0.557	0.546	0.546	70,963	0.5462	0.00%
2006-10-17	0	1.020	1.020	1.050	1.020	1.020	10,000	10,200	1.0200	0.546	0.546	0.562	0.546	0.546	18,675	0.5462	-0.97%
2006-10-16	0	1.030	1.020	1.070	1.010	1.030	206,000	210,160	1.0202	0.552	0.546	0.573	0.541	0.552	384,695	0.5463	0.00%
2006-10-13	0	1.030	1.020	1.030	1.020	1.030	60,000	61,500	1.0250	0.552	0.546	0.552	0.546	0.552	112,047	0.5489	0.00%
2006-10-12	0	1.030	1.020	1.040	-	-	0	0	-	0.552	0.546	0.557	-	-	0	-	0.00%
2006-10-11	0	1.030	1.030	1.040	1.030	1.030	4,000	4,120	1.0300	0.552	0.552	0.557	0.552	0.552	7,470	0.5516	0.00%
2006-10-10	0	1.030	1.030	1.050	1.030	1.030	22,000	22,740	1.0336	0.552	0.552	0.562	0.552	0.552	41,084	0.5535	-1.90%
2006-10-09	0	1.050	1.020	1.050	1.050	1.050	30,000	31,500	1.0500	0.562	0.546	0.562	0.562	0.562	56,024	0.5623	2.94%
2006-10-06	0	1.020	1.020	1.040	1.020	1.020	20,000	20,400	1.0200	0.546	0.546	0.557	0.546	0.546	37,349	0.5462	0.00%
2006-10-05	0	1.020	1.020	1.040	1.020	1.030	88,000	89,960	1.0223	0.546	0.546	0.557	0.546	0.552	164,336	0.5474	0.00%
2006-10-04	0	1.020	1.000	1.050	1.020	1.030	58,000	59,180	1.0203	0.546	0.535	0.562	0.546	0.552	108,312	0.5464	-0.97%
2006-10-03	0	1.030	1.030	1.060	-	-	0	0	-	0.552	0.552	0.568	-	-	0	-	0.00%
2006-09-29	0	1.030	1.030	1.040	1.030	1.040	242,000	250,380	1.0346	0.552	0.552	0.557	0.552	0.557	451,924	0.5540	0.00%
2006-09-28	0	1.030	1.030	1.040	1.030	1.030	330,000	339,900	1.0300	0.552	0.552	0.557	0.552	0.552	616,259	0.5516	0.98%
2006-09-27	0	1.020	1.020	1.050	1.020	1.020	70,000	71,400	1.0200	0.546	0.546	0.562	0.546	0.546	130,722	0.5462	0.00%
2006-09-26	0	1.020	1.010	1.030	1.010	1.050	286,000	293,820	1.0273	0.546	0.541	0.552	0.541	0.562	534,091	0.5501	0.99%
2006-09-25	0	1.010	1.010	1.020	1.000	1.200	678,000	694,800	1.0248	0.541	0.541	0.546	0.535	0.643	1,266,133	0.5488	1.00%
2006-09-22	0	1.000	-	1.000	1.000	1.010	44,000	44,100	1.0023	0.535	-	0.535	0.535	0.541	82,168	0.5367	-0.99%
2006-09-21	0	1.010	1.000	1.020	1.010	1.010	88,000	88,880	1.0100	0.541	0.535	0.546	0.541	0.541	164,336	0.5408	-1.94%
2006-09-20	0	1.030	1.000	1.030	1.000	1.030	110,000	110,300	1.0027	0.552	0.535	0.552	0.535	0.552	205,420	0.5369	3.00%
2006-09-19	0	1.000	1.000	1.020	1.000	1.000	130,000	130,000	1.0000	0.535	0.535	0.546	0.535	0.535	242,769	0.5355	0.00%
2006-09-18	0	1.000	0.990	1.010	0.990	1.010	142,000	141,540	0.9968	0.535	0.530	0.541	0.530	0.541	265,178	0.5338	1.01%
2006-09-15	0	0.990	0.950	1.090	-	-	0	0	-	0.530	0.509	0.584	-	-	0	-	0.00%
2006-09-14	0	0.990	0.990	1.040	-	-	0	0	-	0.530	0.530	0.557	-	-	0	-	0.00%
2006-09-13	0	0.990	0.990	1.030	0.980	0.990	30,000	29,600	0.9867	0.530	0.530	0.552	0.525	0.530	56,024	0.5283	0.00%
2006-09-12	0	0.990	-	0.990	0.990	1.000	40,000	39,700	0.9925	0.530	-	0.530	0.530	0.535	74,698	0.5315	0.00%
2006-09-11	0	0.990	0.990	1.000	-	-	0	0	-	0.530	0.530	0.535	-	-	0	-	0.00%
2006-09-08	0	0.990	0.990	1.020	0.990	0.990	152,000	150,480	0.9900	0.530	0.530	0.546	0.530	0.530	283,853	0.5301	-1.00%
2006-09-07	0	1.000	1.000	1.020	0.990	0.990	20,000	19,800	0.9900	0.535	0.535	0.546	0.530	0.530	37,349	0.5301	1.01%
2006-09-06	0	0.990	0.990	1.020	0.990	1.020	94,000	93,360	0.9932	0.530	0.530	0.546	0.530	0.546	175,541	0.5318	-1.00%
2006-09-05	0	1.000	1.000	1.050	1.000	1.000	336,000	336,000	1.0000	0.535	0.535	0.562	0.535	0.535	627,464	0.5355	0.00%
2006-09-04	0	1.000	1.000	1.050	1.000	1.120	160,000	165,100	1.0319	0.535	0.535	0.562	0.535	0.600	298,792	0.5526	0.00%
2006-09-01	0	1.000	0.990	1.020	1.000	1.000	152,000	152,000	1.0000	0.535	0.530	0.546	0.535	0.535	283,853	0.5355	1.01%
2006-08-31	0	0.990	0.990	1.000	0.990	0.990	72,000	71,280	0.9900	0.530	0.530	0.535	0.530	0.530	134,457	0.5301	2.06%
2006-08-30	0	0.970	0.970	0.990	0.970	1.000	502,000	492,380	0.9808	0.519	0.519	0.530	0.519	0.535	937,461	0.5252	-1.02%
2006-08-29	0	0.980	0.980	0.990	0.980	1.000	90,000	88,320	0.9813	0.525	0.525	0.530	0.525	0.535	168,071	0.5255	-1.01%
2006-08-28	0	0.990	0.980	0.990	-	-	0	0	-	0.530	0.525	0.530	-	-	0	-	0.00%
2006-08-25	0	0.990	0.980	1.000	-	-	0	0	-	0.530	0.525	0.535	-	-	0	-	0.00%
2006-08-24	0	0.990	0.980	0.990	0.980	0.990	92,000	90,460	0.9833	0.530	0.525	0.530	0.525	0.530	171,806	0.5265	0.00%
2006-08-23	0	0.990	0.980	1.000	0.990	0.990	38,000	37,620	0.9900	0.530	0.525	0.535	0.530	0.530	70,963	0.5301	-1.00%
2006-08-22	0	1.000	0.990	1.000	1.020	1.020	8,000	8,160	1.0200	0.535	0.530	0.535	0.546	0.546	14,940	0.5462	0.00%
2006-08-21	0	1.000	0.990	1.000	1.000	1.000	34,000	34,000	1.0000	0.535	0.530	0.535	0.535	0.535	63,493	0.5355	0.00%
2006-08-18	0	1.000	0.990	1.000	1.000	1.000	308,000	308,000	1.0000	0.535	0.530	0.535	0.535	0.535	575,175	0.5355	0.00%
2006-08-17	0	1.000	1.000	1.010	0.990	1.000	192,000	191,620	0.9980	0.535	0.535	0.541	0.530	0.535	358,551	0.5344	1.01%
2006-08-16	0	0.990	0.990	1.000	0.960	1.000	402,000	394,420	0.9811	0.530	0.530	0.535	0.514	0.535	750,716	0.5254	-1.98%
2006-08-15	0	1.010	1.010	1.020	1.000	1.030	122,000	124,400	1.0197	0.541	0.541	0.546	0.535	0.552	227,829	0.5460	-1.94%
2006-08-14	0	1.070	1.030	1.070	1.030	1.070	688,000	711,840	1.0347	0.552	0.531	0.552	0.531	0.552	1,334,703	0.5333	1.90%
2006-08-11	0	1.050	1.030	1.060	1.030	1.050	614,000	634,060	1.0327	0.541	0.531	0.546	0.531	0.541	1,191,145	0.5323	1.94%
2006-08-10	0	1.030	1.030	1.040	1.020	1.040	276,000	283,340	1.0266	0.531	0.531	0.536	0.526	0.536	535,433	0.5292	-0.96%
2006-08-09	0	1.040	1.040	1.050	1.040	1.040	60,000	62,400	1.0400	0.536	0.536	0.541	0.536	0.536	116,398	0.5361	0.97%
2006-08-08	0	1.030	1.030	1.040	1.030	1.040	16,000	16,580	1.0363	0.531	0.531	0.536	0.531	0.536	31,040	0.5342	0.00%
2006-08-07	0	1.030	1.030	1.040	1.030	1.030	120,000	123,600	1.0300	0.531	0.531	0.536	0.531	0.531	232,797	0.5309	-0.96%
2006-08-04	0	1.040	1.040	1.050	1.040	1.040	10,000	10,400	1.0400	0.536	0.536	0.541	0.536	0.536	19,400	0.5361	-1.89%
2006-08-03	0	1.060	1.040	1.060	1.040	1.060	124,000	129,340	1.0431	0.546	0.536	0.546	0.536	0.546	240,557	0.5377	1.92%
2006-08-02	0	1.040	1.040	1.060	1.040	1.040	14,000	14,560	1.0400	0.536	0.536	0.546	0.536	0.536	27,160	0.5361	0.00%
2006-08-01	0	1.040	1.030	1.040	1.030	1.040	100,000	103,200	1.0320	0.536	0.531	0.536	0.531	0.536	193,997	0.5320	0.00%
2006-07-31	0	1.040	1.030	1.060	1.030	1.050	440,000	457,300	1.0393	0.536	0.531	0.546	0.531	0.541	853,589	0.5357	0.00%
2006-07-28	0	1.040	1.030	1.050	1.020	1.040	300,000	307,900	1.0263	0.536	0.531	0.541	0.526	0.536	581,992	0.5290	0.00%
2006-07-27	0	1.040	1.040	1.050	1.020	1.050	222,000	229,640	1.0344	0.536	0.536	0.541	0.526	0.541	430,674	0.5332	0.00%
2006-07-26	0	1.040	1.040	1.050	1.020	1.050	844,000	872,800	1.0341	0.536	0.536	0.541	0.526	0.541	1,637,339	0.5331	-0.95%
2006-07-25	0	1.050	1.050	1.090	1.010	1.070	2,684,000	2,775,180	1.0340	0.541	0.541	0.562	0.521	0.552	5,206,893	0.5330	0.00%
2006-07-24	0	1.050	1.040	1.050	0.940	1.120	6,568,000	6,679,200	1.0169	0.541	0.536	0.541	0.485	0.577	12,741,755	0.5242	0.96%
2006-07-21	0	1.040	1.020	1.040	1.010	1.040	442,000	456,800	1.0335	0.536	0.526	0.536	0.521	0.536	857,469	0.5327	0.00%
2006-07-20	0	1.040	1.030	1.050	1.040	1.050	104,000	108,260	1.0410	0.536	0.531	0.541	0.536	0.541	201,757	0.5366	0.97%
2006-07-19	0	1.030	1.030	1.040	1.030	1.050	406,000	423,800	1.0438	0.531	0.531	0.536	0.531	0.541	787,630	0.5381	0.00%
2006-07-18	0	1.030	1.030	1.040	1.030	1.050	288,000	298,400	1.0361	0.531	0.531	0.536	0.531	0.541	558,713	0.5341	-0.96%
2006-07-17	0	1.040	1.040	1.050	1.030	1.040	46,000	47,740	1.0378	0.536	0.536	0.541	0.531	0.536	89,239	0.5350	0.97%
2006-07-14	0	1.030	1.000	1.030	1.000	1.030	450,000	456,020	1.0134	0.531	0.515	0.531	0.515	0.531	872,989	0.5224	0.00%
2006-07-13	0	1.030	1.020	1.030	1.000	1.030	318,000	320,660	1.0084	0.531	0.526	0.531	0.515	0.531	616,912	0.5198	7.29%
2006-07-12	0	0.960	0.960	1.050	0.960	0.960	50,000	48,000	0.9600	0.495	0.495	0.541	0.495	0.495	96,999	0.4949	-3.03%
2006-07-11	0	0.990	0.960	1.020	-	-	0	0	-	0.510	0.495	0.526	-	-	0	-	0.00%
2006-07-10	0	0.990	0.900	1.030	-	-	0	0	-	0.510	0.464	0.531	-	-	0	-	0.00%
2006-07-07	0	0.990	0.950	1.040	0.990	0.990	20,000	19,800	0.9900	0.510	0.490	0.536	0.510	0.510	38,799	0.5103	-1.00%
2006-07-06	0	1.000	0.930	1.000	1.000	1.000	50,000	50,000	1.0000	0.515	0.479	0.515	0.515	0.515	96,999	0.5155	1.01%
2006-07-05	0	0.990	0.970	1.020	-	-	0	0	-	0.510	0.500	0.526	-	-	0	-	0.00%
2006-07-04	0	0.990	0.970	0.990	0.990	0.990	200,000	198,000	0.9900	0.510	0.500	0.510	0.510	0.510	387,995	0.5103	0.00%
2006-07-03	0	0.990	0.980	0.990	0.990	0.990	60,000	59,400	0.9900	0.510	0.505	0.510	0.510	0.510	116,398	0.5103	0.00%
2006-06-30	0	0.990	0.970	0.990	0.960	0.990	136,000	133,260	0.9799	0.510	0.500	0.510	0.495	0.510	263,837	0.5051	3.13%
2006-06-29	0	0.960	0.950	1.060	0.960	0.960	30,000	28,800	0.9600	0.495	0.490	0.546	0.495	0.495	58,199	0.4949	0.00%
2006-06-28	0	0.960	0.960	0.980	0.960	0.960	116,000	111,360	0.9600	0.495	0.495	0.505	0.495	0.495	225,037	0.4949	-2.04%
2006-06-27	0	0.980	0.970	0.990	0.970	0.980	224,000	218,520	0.9755	0.505	0.500	0.510	0.500	0.505	434,554	0.5029	-2.00%
2006-06-26	0	1.000	0.970	1.020	0.950	1.000	402,000	390,660	0.9718	0.515	0.500	0.526	0.490	0.515	779,870	0.5009	3.09%
2006-06-23	0	0.970	0.970	0.990	0.970	0.970	110,000	106,700	0.9700	0.500	0.500	0.510	0.500	0.500	213,397	0.5000	-2.02%
2006-06-22	0	0.990	0.980	0.990	0.970	1.000	110,000	108,000	0.9818	0.510	0.505	0.510	0.500	0.515	213,397	0.5061	2.06%
2006-06-21	0	0.970	0.960	0.980	-	-	0	0	-	0.500	0.495	0.505	-	-	0	-	0.00%
2006-06-20	0	0.970	0.970	1.000	0.960	0.970	58,000	56,040	0.9662	0.500	0.500	0.515	0.495	0.500	112,519	0.4981	-3.00%
2006-06-19	0	1.000	0.970	1.000	1.000	1.000	68,000	68,000	1.0000	0.515	0.500	0.515	0.515	0.515	131,918	0.5155	0.00%
2006-06-16	0	1.000	0.970	1.000	0.970	1.000	86,000	84,100	0.9779	0.515	0.500	0.515	0.500	0.515	166,838	0.5041	4.17%
2006-06-15	0	0.960	0.950	0.970	0.940	0.960	198,000	187,400	0.9465	0.495	0.490	0.500	0.485	0.495	384,115	0.4879	2.13%
2006-06-14	0	0.940	0.940	0.960	0.940	0.940	126,000	118,440	0.9400	0.485	0.485	0.495	0.485	0.485	244,437	0.4845	-1.05%
2006-06-13	0	0.950	0.950	0.970	0.950	0.960	20,000	19,040	0.9520	0.490	0.490	0.500	0.490	0.495	38,799	0.4907	-1.04%
2006-06-12	0	0.960	0.950	0.960	0.950	0.960	28,000	26,680	0.9529	0.495	0.490	0.495	0.490	0.495	54,319	0.4912	-1.03%
2006-06-09	0	0.970	0.970	0.990	0.950	0.960	344,000	327,300	0.9515	0.500	0.500	0.510	0.490	0.495	667,351	0.4904	0.00%
2006-06-08	0	0.970	0.960	0.980	0.950	0.970	474,000	457,300	0.9648	0.500	0.495	0.505	0.490	0.500	919,548	0.4973	1.04%
2006-06-07	0	0.960	0.960	0.980	-	-	0	0	-	0.495	0.495	0.505	-	-	0	-	0.00%
2006-06-06	0	0.960	0.960	1.020	0.960	0.960	40,000	38,400	0.9600	0.495	0.495	0.526	0.495	0.495	77,599	0.4949	-1.03%
2006-06-05	0	0.970	0.970	0.980	0.940	0.970	176,570	168,679	0.9553	0.500	0.500	0.505	0.485	0.500	342,541	0.4924	-1.02%
2006-06-02	0	0.980	0.980	1.000	0.970	0.980	233,430	227,576	0.9749	0.505	0.505	0.515	0.500	0.505	452,848	0.5025	1.03%
2006-06-01	0	0.970	0.960	0.970	0.960	0.970	120,000	115,780	0.9648	0.500	0.495	0.500	0.495	0.500	232,797	0.4973	0.00%
2006-05-30	0	0.970	0.970	0.980	0.970	0.970	220,000	213,400	0.9700	0.500	0.500	0.505	0.500	0.500	426,794	0.5000	-1.02%
2006-05-29	0	0.980	0.980	1.020	0.980	0.980	100,000	98,000	0.9800	0.505	0.505	0.526	0.505	0.505	193,997	0.5052	0.00%
2006-05-26	0	0.980	0.980	1.030	0.970	0.980	148,000	143,960	0.9727	0.505	0.505	0.531	0.500	0.505	287,116	0.5014	1.03%
2006-05-25	0	0.970	0.970	0.990	0.970	0.970	2,090,000	2,027,300	0.9700	0.500	0.500	0.510	0.500	0.500	4,054,548	0.5000	0.00%
2006-05-24	0	0.970	0.960	1.000	0.970	0.980	70,000	68,400	0.9771	0.500	0.495	0.515	0.500	0.505	135,798	0.5037	0.00%
2006-05-23	0	0.970	0.970	0.980	-	-	0	0	-	0.500	0.500	0.505	-	-	0	-	0.00%
2006-05-22	0	0.970	0.970	1.020	0.970	0.980	132,000	128,540	0.9738	0.500	0.500	0.526	0.500	0.505	256,077	0.5020	0.00%
2006-05-19	0	0.970	0.970	1.000	0.970	0.970	20,000	19,400	0.9700	0.500	0.500	0.515	0.500	0.500	38,799	0.5000	-1.02%
2006-05-18	0	0.980	0.980	1.000	0.980	0.980	64,000	62,720	0.9800	0.505	0.505	0.515	0.505	0.505	124,158	0.5052	-2.00%
2006-05-17	0	1.000	0.980	1.000	0.980	1.000	40,000	39,400	0.9850	0.515	0.505	0.515	0.505	0.515	77,599	0.5077	2.04%
2006-05-16	0	0.980	0.970	0.980	0.980	0.980	30,000	29,400	0.9800	0.505	0.500	0.505	0.505	0.505	58,199	0.5052	-2.00%
2006-05-15	0	1.000	0.980	1.000	0.950	1.000	18,000	17,600	0.9778	0.515	0.505	0.515	0.490	0.515	34,920	0.5040	0.00%
2006-05-12	0	1.000	0.950	1.000	1.000	1.000	16,000	16,000	1.0000	0.515	0.490	0.515	0.515	0.515	31,040	0.5155	0.00%
2006-05-11	0	1.000	0.990	1.010	1.000	1.000	538,000	538,000	1.0000	0.515	0.510	0.521	0.515	0.515	1,043,707	0.5155	0.00%
2006-05-10	0	1.000	0.990	1.010	0.970	1.010	338,000	333,740	0.9874	0.515	0.510	0.521	0.500	0.521	655,712	0.5090	-0.99%
2006-05-09	0	1.010	1.010	1.020	1.010	1.010	38,000	38,380	1.0100	0.521	0.521	0.526	0.521	0.521	73,719	0.5206	1.00%
2006-05-08	0	1.000	1.000	1.020	1.000	1.010	310,000	312,520	1.0081	0.515	0.515	0.526	0.515	0.521	601,392	0.5197	-1.96%
2006-05-04	0	1.020	1.020	1.040	1.010	1.050	320,000	329,000	1.0281	0.526	0.526	0.536	0.521	0.541	620,792	0.5300	0.00%
2006-05-03	0	1.020	1.000	1.020	1.020	1.020	60,000	61,200	1.0200	0.526	0.515	0.526	0.526	0.526	116,398	0.5258	2.00%
2006-05-02	0	1.000	0.990	1.000	0.990	1.000	376,000	375,700	0.9992	0.515	0.510	0.515	0.510	0.515	729,431	0.5151	0.00%
2006-04-28	0	1.000	1.000	1.010	0.990	1.030	500,000	501,680	1.0034	0.515	0.515	0.521	0.510	0.531	969,987	0.5172	-2.91%
2006-04-27	0	1.030	1.010	1.030	1.000	1.040	440,000	450,720	1.0244	0.531	0.521	0.531	0.515	0.536	853,589	0.5280	1.98%
2006-04-26	0	1.010	1.000	1.040	1.000	1.010	70,000	70,200	1.0029	0.521	0.515	0.536	0.515	0.521	135,798	0.5169	1.00%
2006-04-25	0	1.000	1.000	1.030	0.990	1.020	454,000	455,100	1.0024	0.515	0.515	0.531	0.510	0.526	880,749	0.5167	-1.96%
2006-04-24	0	1.020	1.020	1.050	1.020	1.050	224,000	233,080	1.0405	0.526	0.526	0.541	0.526	0.541	434,554	0.5364	-0.97%
2006-04-21	0	1.030	1.030	1.050	1.030	1.050	470,000	486,500	1.0351	0.531	0.531	0.541	0.531	0.541	911,788	0.5336	-2.83%
2006-04-20	0	1.060	1.050	1.060	1.060	1.070	342,000	363,620	1.0632	0.546	0.541	0.546	0.546	0.552	663,471	0.5481	0.00%
2006-04-19	0	1.060	1.050	1.070	1.050	1.060	310,000	328,100	1.0584	0.546	0.541	0.552	0.541	0.546	601,392	0.5456	0.00%
2006-04-18	0	1.060	1.070	1.080	1.050	1.060	88,000	92,920	1.0559	0.546	0.552	0.557	0.541	0.546	170,718	0.5443	0.00%
2006-04-13	0	1.060	1.050	1.090	1.060	1.090	146,000	155,000	1.0616	0.546	0.541	0.562	0.546	0.562	283,236	0.5472	-1.85%
2006-04-12	0	1.080	1.060	1.100	1.080	1.110	594,000	652,220	1.0980	0.557	0.546	0.567	0.557	0.572	1,152,345	0.5660	-1.82%
2006-04-11	0	1.100	1.090	1.110	1.050	1.120	636,000	699,160	1.0993	0.567	0.562	0.572	0.541	0.577	1,233,824	0.5667	4.76%
2006-04-10	0	1.050	1.050	1.060	1.040	1.070	446,000	470,880	1.0558	0.541	0.541	0.546	0.536	0.552	865,229	0.5442	0.96%
2006-04-07	0	1.040	1.030	1.060	1.020	1.070	126,000	130,580	1.0363	0.536	0.531	0.546	0.526	0.552	244,437	0.5342	0.00%
2006-04-06	0	1.040	1.030	1.050	1.030	1.050	130,000	134,800	1.0369	0.536	0.531	0.541	0.531	0.541	252,197	0.5345	0.97%
2006-04-04	0	1.030	1.030	1.040	1.030	1.030	94,000	96,820	1.0300	0.531	0.531	0.536	0.531	0.531	182,358	0.5309	0.00%
2006-04-03	0	1.030	1.030	1.040	1.030	1.060	288,000	298,020	1.0348	0.531	0.531	0.536	0.531	0.546	558,713	0.5334	0.00%
2006-03-31	0	1.030	1.030	1.040	1.020	1.050	434,000	449,580	1.0359	0.531	0.531	0.536	0.526	0.541	841,949	0.5340	0.00%
2006-03-30	0	1.030	1.030	1.040	1.000	1.050	830,000	851,040	1.0253	0.531	0.531	0.536	0.515	0.541	1,610,179	0.5285	1.98%
2006-03-29	0	1.010	0.990	1.010	0.950	1.010	1,406,000	1,385,800	0.9856	0.521	0.510	0.521	0.490	0.521	2,727,605	0.5081	7.45%
2006-03-28	0	0.940	0.940	0.980	0.930	0.970	292,000	279,960	0.9588	0.485	0.485	0.505	0.479	0.500	566,473	0.4942	1.08%
2006-03-27	0	0.930	0.930	0.940	0.900	0.930	450,000	416,700	0.9260	0.479	0.479	0.485	0.464	0.479	872,989	0.4773	0.00%
2006-03-24	0	0.930	0.910	0.930	0.900	0.930	230,000	209,700	0.9117	0.479	0.469	0.479	0.464	0.479	446,194	0.4700	0.00%
2006-03-23	0	0.930	0.920	0.950	0.930	0.930	16,000	14,880	0.9300	0.479	0.474	0.490	0.479	0.479	31,040	0.4794	1.09%
2006-03-22	0	0.920	0.920	0.930	0.920	0.920	30,000	27,600	0.9200	0.474	0.474	0.479	0.474	0.474	58,199	0.4742	-2.13%
2006-03-21	0	0.940	0.920	0.950	0.930	0.940	90,000	84,000	0.9333	0.485	0.474	0.490	0.479	0.485	174,598	0.4811	1.08%
2006-03-20	0	0.930	0.910	0.930	0.900	0.940	92,000	83,580	0.9085	0.479	0.469	0.479	0.464	0.485	178,478	0.4683	-1.06%
2006-03-17	0	0.940	0.910	0.940	-	-	0	0	-	0.485	0.469	0.485	-	-	0	-	-1.05%
2006-03-16	0	0.950	0.910	0.950	0.950	0.950	12,000	11,400	0.9500	0.490	0.469	0.490	0.490	0.490	23,280	0.4897	2.15%
2006-03-15	0	0.930	0.910	0.950	-	-	0	0	-	0.479	0.469	0.490	-	-	0	-	0.00%
2006-03-14	0	0.930	0.900	0.940	0.930	0.950	76,000	71,520	0.9411	0.479	0.464	0.485	0.479	0.490	147,438	0.4851	3.33%
2006-03-13	0	0.900	0.900	0.950	0.900	0.910	108,000	97,400	0.9019	0.464	0.464	0.490	0.464	0.469	209,517	0.4649	-4.26%
2006-03-10	0	0.940	0.900	0.960	-	-	0	0	-	0.485	0.464	0.495	-	-	0	-	0.00%
2006-03-09	0	0.940	0.900	0.960	-	-	0	0	-	0.485	0.464	0.495	-	-	0	-	0.00%
2006-03-08	0	0.940	0.910	0.940	-	-	0	0	-	0.485	0.469	0.485	-	-	0	-	-1.05%
2006-03-07	0	0.950	0.950	0.970	0.950	1.020	290,000	285,220	0.9835	0.490	0.490	0.500	0.490	0.526	562,593	0.5070	0.00%
2006-03-06	0	0.950	0.950	0.970	0.930	0.950	110,000	103,300	0.9391	0.490	0.490	0.500	0.479	0.490	213,397	0.4841	2.15%
2006-03-03	0	0.930	0.930	0.980	-	-	0	0	-	0.479	0.479	0.505	-	-	0	-	0.00%
2006-03-02	0	0.930	0.930	0.970	0.930	0.970	142,000	136,300	0.9599	0.479	0.479	0.500	0.479	0.500	275,476	0.4948	-1.06%
2006-03-01	0	0.940	0.940	0.950	0.930	0.930	50,000	46,500	0.9300	0.485	0.485	0.490	0.479	0.479	96,999	0.4794	-2.08%
2006-02-28	0	0.960	0.920	0.960	0.960	0.960	10,000	9,600	0.9600	0.495	0.474	0.495	0.495	0.495	19,400	0.4949	-2.04%
2006-02-27	0	0.980	0.980	0.990	0.980	1.050	130,000	129,920	0.9994	0.505	0.505	0.510	0.505	0.541	252,197	0.5152	1.03%
2006-02-24	0	0.970	0.960	0.980	0.970	0.970	30,000	29,100	0.9700	0.500	0.495	0.505	0.500	0.500	58,199	0.5000	1.04%
2006-02-23	0	0.960	0.960	1.020	0.950	0.960	84,000	80,200	0.9548	0.495	0.495	0.526	0.490	0.495	162,958	0.4922	0.00%
2006-02-22	0	0.960	0.960	1.020	0.940	0.960	50,000	47,600	0.9520	0.495	0.495	0.526	0.485	0.495	96,999	0.4907	0.00%
2006-02-21	0	0.960	0.940	0.980	0.960	0.960	30,000	28,700	0.9567	0.495	0.485	0.505	0.495	0.495	58,199	0.4931	0.00%
2006-02-20	0	0.960	0.960	1.020	0.960	0.960	10,000	9,600	0.9600	0.495	0.495	0.526	0.495	0.495	19,400	0.4949	-5.88%
2006-02-17	0	1.020	1.020	1.100	0.940	0.950	46,000	43,540	0.9465	0.526	0.526	0.567	0.485	0.490	89,239	0.4879	7.37%
2006-02-16	0	0.950	0.940	0.950	0.950	0.960	70,000	66,560	0.9509	0.490	0.485	0.490	0.490	0.495	135,798	0.4901	-1.04%
2006-02-15	0	0.960	0.960	1.000	0.960	0.960	294,000	282,240	0.9600	0.495	0.495	0.515	0.495	0.495	570,353	0.4949	0.00%
2006-02-14	0	0.960	0.960	0.980	0.960	1.000	108,000	103,960	0.9626	0.495	0.495	0.505	0.495	0.515	209,517	0.4962	-3.03%
2006-02-13	0	0.990	0.980	1.000	0.980	1.020	410,000	412,740	1.0067	0.510	0.505	0.515	0.505	0.526	795,390	0.5189	-5.71%
2006-02-10	0	1.050	1.040	1.050	1.040	1.090	530,000	564,200	1.0645	0.541	0.536	0.541	0.536	0.562	1,028,187	0.5487	-2.78%
2006-02-09	0	1.080	1.090	1.100	1.020	1.090	1,060,000	1,127,920	1.0641	0.557	0.562	0.567	0.526	0.562	2,056,373	0.5485	4.85%
2006-02-08	0	1.030	1.030	1.040	0.970	1.040	766,000	770,440	1.0058	0.531	0.531	0.536	0.500	0.536	1,486,021	0.5185	5.10%
2006-02-07	0	0.980	0.980	1.000	0.930	1.000	1,402,000	1,360,600	0.9705	0.505	0.505	0.515	0.479	0.515	2,719,845	0.5002	5.38%
2006-02-06	0	0.930	0.910	0.930	0.910	0.930	422,000	387,160	0.9174	0.479	0.469	0.479	0.469	0.479	818,669	0.4729	1.09%
2006-02-03	0	0.920	0.910	0.930	0.910	0.930	346,000	320,140	0.9253	0.474	0.469	0.479	0.469	0.479	671,231	0.4769	-1.08%
2006-02-02	0	0.930	0.930	0.940	0.900	0.940	992,000	915,360	0.9227	0.479	0.479	0.485	0.464	0.485	1,924,455	0.4756	4.49%
2006-02-01	0	0.890	0.870	0.890	0.870	0.900	420,000	370,700	0.8826	0.459	0.448	0.459	0.448	0.464	814,789	0.4550	7.23%
2006-01-27	0	0.830	0.820	0.870	0.830	0.830	14,520,000	11,763,200	0.8101	0.428	0.423	0.448	0.428	0.428	28,168,436	0.4176	0.00%
2006-01-26	0	0.830	0.830	0.880	0.820	0.830	62,000	51,160	0.8252	0.428	0.428	0.454	0.423	0.428	120,278	0.4253	1.22%
2006-01-25	0	0.820	0.800	0.820	0.810	0.820	208,000	168,560	0.8104	0.423	0.412	0.423	0.418	0.423	403,515	0.4177	1.23%
2006-01-24	0	0.810	0.790	0.810	0.810	0.820	490,000	400,400	0.8171	0.418	0.407	0.418	0.418	0.423	950,588	0.4212	-1.22%
2006-01-23	0	0.820	0.810	0.820	0.800	0.840	708,000	582,200	0.8223	0.423	0.418	0.423	0.412	0.433	1,373,502	0.4239	-3.53%
2006-01-20	0	0.850	0.850	0.880	0.850	0.850	116,000	98,600	0.8500	0.438	0.438	0.454	0.438	0.438	225,037	0.4381	-1.16%
2006-01-19	0	0.860	0.860	0.900	0.850	0.860	212,000	181,920	0.8581	0.443	0.443	0.464	0.438	0.443	411,275	0.4423	0.00%
2006-01-18	0	0.860	0.840	0.860	-	-	0	0	-	0.443	0.433	0.443	-	-	0	-	0.00%
2006-01-17	0	0.860	0.850	0.860	0.850	0.860	310,000	266,200	0.8587	0.443	0.438	0.443	0.438	0.443	601,392	0.4426	0.00%
2006-01-16	0	0.860	0.860	0.870	0.850	0.870	490,000	424,220	0.8658	0.443	0.443	0.448	0.438	0.448	950,588	0.4463	-1.15%
2006-01-13	0	0.870	0.860	0.880	0.850	0.870	270,000	231,840	0.8587	0.448	0.443	0.454	0.438	0.448	523,793	0.4426	1.16%
2006-01-12	0	0.860	0.860	0.880	0.850	0.850	8,000	6,800	0.8500	0.443	0.443	0.454	0.438	0.438	15,520	0.4381	0.00%
2006-01-11	0	0.860	0.860	0.870	0.860	0.870	116,000	100,300	0.8647	0.443	0.443	0.448	0.443	0.448	225,037	0.4457	0.00%
2006-01-10	0	0.860	0.850	0.880	0.850	0.880	90,000	77,600	0.8622	0.443	0.438	0.454	0.438	0.454	174,598	0.4445	-1.15%
2006-01-09	0	0.870	0.870	0.880	0.850	0.900	938,000	812,280	0.8660	0.448	0.448	0.454	0.438	0.464	1,819,696	0.4464	-2.25%
2006-01-06	0	0.890	0.880	0.910	0.870	0.900	138,000	122,040	0.8843	0.459	0.454	0.469	0.448	0.464	267,717	0.4559	-1.11%
2006-01-05	0	0.920	0.920	0.930	0.910	0.920	280,000	255,900	0.9139	0.464	0.464	0.469	0.459	0.464	555,264	0.4609	-2.13%
2006-01-04	0	0.940	0.920	0.940	0.930	0.950	172,000	161,480	0.9388	0.474	0.464	0.474	0.469	0.479	341,091	0.4734	1.08%
2006-01-03	0	0.930	0.930	0.940	0.930	0.940	510,000	475,120	0.9316	0.469	0.469	0.474	0.469	0.474	1,011,374	0.4698	1.09%
2005-12-30	0	0.920	0.920	0.940	0.920	0.930	150,000	138,900	0.9260	0.464	0.464	0.474	0.464	0.469	297,463	0.4669	1.10%
2005-12-29	0	0.910	0.910	0.940	0.910	0.920	234,000	214,420	0.9163	0.459	0.459	0.474	0.459	0.464	464,042	0.4621	0.00%
2005-12-28	0	0.910	0.910	0.920	0.910	0.940	628,000	575,980	0.9172	0.459	0.459	0.464	0.459	0.474	1,245,378	0.4625	-3.19%
2005-12-23	0	0.940	0.940	0.950	0.940	0.960	492,000	467,360	0.9499	0.474	0.474	0.479	0.474	0.484	975,678	0.4790	-1.05%
2005-12-22	0	0.950	0.940	0.960	0.940	0.970	444,000	422,660	0.9519	0.479	0.474	0.484	0.474	0.489	880,490	0.4800	0.00%
2005-12-21	0	0.950	0.950	0.960	0.930	0.970	1,240,000	1,180,840	0.9523	0.479	0.479	0.484	0.469	0.489	2,459,026	0.4802	2.15%
2005-12-20	0	0.930	0.920	0.930	0.900	0.930	828,000	761,480	0.9197	0.469	0.464	0.469	0.454	0.469	1,641,995	0.4638	3.33%
2005-12-19	0	0.900	0.890	0.910	0.890	0.910	442,000	398,320	0.9012	0.454	0.449	0.459	0.449	0.459	876,524	0.4544	2.27%
2005-12-16	0	0.880	0.870	0.890	0.880	0.880	52,000	45,760	0.8800	0.444	0.439	0.449	0.444	0.444	103,120	0.4438	0.00%
2005-12-15	0	0.880	0.880	0.890	0.880	0.880	106,000	93,280	0.8800	0.444	0.444	0.449	0.444	0.444	210,207	0.4438	1.15%
2005-12-14	0	0.870	0.870	0.890	0.870	0.870	10,000	8,700	0.8700	0.439	0.439	0.449	0.439	0.439	19,831	0.4387	-3.33%
2005-12-13	0	0.900	0.890	0.920	0.870	0.910	538,000	479,620	0.8915	0.454	0.449	0.464	0.439	0.459	1,066,900	0.4495	3.45%
2005-12-12	0	0.870	0.870	0.900	0.840	0.950	1,050,000	945,920	0.9009	0.439	0.439	0.454	0.424	0.479	2,082,240	0.4543	-4.40%
2005-12-09	0	0.910	0.910	0.920	0.770	0.950	1,900,000	1,725,900	0.9084	0.459	0.459	0.464	0.388	0.479	3,767,862	0.4581	16.67%
2005-12-08	0	0.780	0.760	0.790	0.760	0.790	100,000	76,900	0.7690	0.393	0.383	0.398	0.383	0.398	198,309	0.3878	2.63%
2005-12-07	0	0.760	0.750	0.770	0.750	0.770	138,000	105,000	0.7609	0.383	0.378	0.388	0.378	0.388	273,666	0.3837	0.00%
2005-12-06	0	0.760	0.750	0.760	0.760	0.760	100,000	76,000	0.7600	0.383	0.378	0.383	0.383	0.383	198,309	0.3832	-1.30%
2005-12-05	0	0.770	-	0.790	0.760	0.780	636,000	492,800	0.7748	0.388	-	0.398	0.383	0.393	1,261,242	0.3907	1.32%
2005-12-02	0	0.760	0.720	0.760	0.680	0.760	368,000	267,760	0.7276	0.383	0.363	0.383	0.343	0.383	729,775	0.3669	2.70%
2005-12-01	0	0.740	0.700	0.740	0.690	0.740	1,458,000	1,025,100	0.7031	0.373	0.353	0.373	0.348	0.373	2,891,339	0.3545	8.82%
2005-11-30	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.343	0.338	0.353	0.343	0.343	99,154	0.3429	-1.45%
2005-11-29	0	0.690	0.690	0.700	0.690	0.690	90,000	62,100	0.6900	0.348	0.348	0.353	0.348	0.348	178,478	0.3479	-1.43%
2005-11-28	0	0.700	0.690	0.700	0.670	0.700	220,000	152,520	0.6933	0.353	0.348	0.353	0.338	0.353	436,279	0.3496	2.94%
2005-11-25	0	0.680	0.650	0.690	0.680	0.680	20,000	13,600	0.6800	0.343	0.328	0.348	0.343	0.343	39,662	0.3429	0.00%
2005-11-24	0	0.680	0.630	0.690	-	-	0	0	-	0.343	0.318	0.348	-	-	0	-	0.00%
2005-11-23	0	0.680	0.630	0.700	0.680	0.680	30,000	20,400	0.6800	0.343	0.318	0.353	0.343	0.343	59,493	0.3429	-1.45%
2005-11-22	0	0.690	0.680	0.700	-	-	0	0	-	0.348	0.343	0.353	-	-	0	-	0.00%
2005-11-21	0	0.690	0.670	0.700	0.690	0.690	80,000	55,200	0.6900	0.348	0.338	0.353	0.348	0.348	158,647	0.3479	2.99%
2005-11-18	0	0.670	0.660	0.690	-	-	0	0	-	0.338	0.333	0.348	-	-	0	-	0.00%
2005-11-17	0	0.670	0.660	0.680	-	-	0	0	-	0.338	0.333	0.343	-	-	0	-	0.00%
2005-11-16	0	0.670	0.670	0.690	0.670	0.670	18,000	12,060	0.6700	0.338	0.338	0.348	0.338	0.338	35,696	0.3379	-1.47%
2005-11-15	0	0.680	0.660	0.690	0.680	0.680	84,000	57,120	0.6800	0.343	0.333	0.348	0.343	0.343	166,579	0.3429	0.00%
2005-11-14	0	0.680	0.650	0.680	-	-	0	0	-	0.343	0.328	0.343	-	-	0	-	0.00%
2005-11-11	0	0.680	0.640	0.690	0.660	0.680	116,000	77,920	0.6717	0.343	0.323	0.348	0.333	0.343	230,038	0.3387	7.94%
2005-11-10	0	0.630	0.630	0.670	0.630	0.630	6,000	3,780	0.6300	0.318	0.318	0.338	0.318	0.318	11,899	0.3177	-4.55%
2005-11-09	0	0.660	0.620	0.680	-	-	0	0	-	0.333	0.313	0.343	-	-	0	-	0.00%
2005-11-08	0	0.660	0.630	0.670	0.660	0.660	80,000	52,800	0.6600	0.333	0.318	0.338	0.333	0.333	158,647	0.3328	6.45%
2005-11-07	0	0.620	0.620	0.680	0.620	0.640	90,000	57,000	0.6333	0.313	0.313	0.343	0.313	0.323	178,478	0.3194	-4.62%
2005-11-04	0	0.650	0.650	0.690	0.650	0.650	92,000	59,800	0.6500	0.328	0.328	0.348	0.328	0.328	182,444	0.3278	-4.41%
2005-11-03	0	0.680	0.620	0.680	-	-	0	0	-	0.343	0.313	0.343	-	-	0	-	0.00%
2005-11-02	0	0.680	0.650	0.680	-	-	6,000,000	3,950,000	0.6583	0.343	0.328	0.343	-	-	11,898,513	0.3320	0.00%
2005-11-01	0	0.680	0.630	0.680	0.630	0.680	76,000	49,180	0.6471	0.343	0.318	0.343	0.318	0.343	150,714	0.3263	7.94%
2005-10-31	0	0.630	0.630	0.680	-	-	0	0	-	0.318	0.318	0.343	-	-	0	-	3.28%
2005-10-28	0	0.610	0.600	0.680	-	-	0	0	-	0.308	0.303	0.343	-	-	0	-	0.00%
2005-10-27	0	0.610	0.610	0.690	-	-	0	0	-	0.308	0.308	0.348	-	-	0	-	1.67%
2005-10-26	0	0.600	0.600	0.690	0.580	0.590	80,000	46,900	0.5863	0.303	0.303	0.348	0.292	0.298	158,647	0.2956	-10.45%
2005-10-25	0	0.670	0.650	0.670	0.690	0.690	24,000	16,560	0.6900	0.338	0.328	0.338	0.348	0.348	47,594	0.3479	3.08%
2005-10-24	0	0.650	0.650	0.690	0.650	0.650	100,000	65,000	0.6500	0.328	0.328	0.348	0.328	0.328	198,309	0.3278	1.56%
2005-10-21	0	0.640	0.640	0.680	0.640	0.650	334,000	216,260	0.6475	0.323	0.323	0.343	0.323	0.328	662,351	0.3265	0.00%
2005-10-20	0	0.640	0.560	0.660	0.640	0.660	260,000	170,600	0.6562	0.323	0.282	0.333	0.323	0.333	515,602	0.3309	-3.03%
2005-10-19	0	0.660	0.660	0.690	0.660	0.660	64,000	42,240	0.6600	0.333	0.333	0.348	0.333	0.333	126,917	0.3328	-2.94%
2005-10-18	0	0.680	0.680	0.690	0.680	0.680	610,000	414,800	0.6800	0.343	0.343	0.348	0.343	0.343	1,209,682	0.3429	0.00%
2005-10-17	0	0.680	0.680	0.690	0.680	0.680	700,000	476,000	0.6800	0.343	0.343	0.348	0.343	0.343	1,388,160	0.3429	3.03%
2005-10-14	0	0.660	0.660	0.690	0.630	0.650	16,000	10,200	0.6375	0.333	0.333	0.348	0.318	0.328	31,729	0.3215	-4.35%
2005-10-13	0	0.690	0.620	0.690	0.650	0.690	320,000	219,720	0.6866	0.348	0.313	0.348	0.328	0.348	634,587	0.3462	4.55%
2005-10-12	0	0.660	0.610	0.660	0.670	0.700	110,000	74,980	0.6816	0.333	0.308	0.333	0.338	0.353	218,139	0.3437	3.13%
2005-10-10	0	0.640	0.610	0.640	-	-	1,000	550	0.5500	0.323	0.308	0.323	-	-	1,983	0.2773	-1.54%
2005-10-07	0	0.650	0.590	0.660	0.650	0.650	60,000	39,000	0.6500	0.328	0.298	0.333	0.328	0.328	118,985	0.3278	0.00%
2005-10-06	0	0.650	0.570	0.650	-	-	0	0	-	0.328	0.287	0.328	-	-	0	-	0.00%
2005-10-05	0	0.650	0.590	0.650	-	-	0	0	-	0.328	0.298	0.328	-	-	0	-	0.00%
2005-10-04	0	0.650	0.600	0.680	0.640	0.650	280,000	181,000	0.6464	0.328	0.303	0.343	0.323	0.328	555,264	0.3260	0.00%
2005-10-03	0	0.650	0.590	0.690	0.650	0.650	60,000	39,000	0.6500	0.328	0.298	0.348	0.328	0.328	118,985	0.3278	3.17%
2005-09-30	0	0.630	0.590	0.630	0.590	0.630	112,000	70,180	0.6266	0.318	0.298	0.318	0.298	0.318	222,106	0.3160	6.78%
2005-09-29	0	0.590	0.590	0.620	0.590	0.590	20,000	11,800	0.5900	0.298	0.298	0.313	0.298	0.298	39,662	0.2975	-6.35%
2005-09-28	0	0.630	0.590	0.690	-	-	0	0	-	0.318	0.298	0.348	-	-	0	-	0.00%
2005-09-27	0	0.630	0.630	0.690	0.630	0.630	80,000	50,400	0.6300	0.318	0.318	0.348	0.318	0.318	158,647	0.3177	5.00%
2005-09-26	0	0.600	0.590	0.640	-	-	0	0	-	0.303	0.298	0.323	-	-	0	-	0.00%
2005-09-23	0	0.600	0.600	0.640	-	-	0	0	-	0.303	0.303	0.323	-	-	0	-	0.00%
2005-09-22	0	0.600	0.580	0.700	-	-	0	0	-	0.303	0.292	0.353	-	-	0	-	0.00%
2005-09-21	0	0.600	0.600	0.670	0.560	0.600	8,000	4,640	0.5800	0.303	0.303	0.338	0.282	0.303	15,865	0.2925	-1.64%
2005-09-20	0	0.610	0.600	0.700	0.610	0.610	20,000	12,200	0.6100	0.308	0.303	0.353	0.308	0.308	39,662	0.3076	0.00%
2005-09-16	0	0.610	0.600	0.680	-	-	0	0	-	0.308	0.303	0.343	-	-	0	-	0.00%
2005-09-15	0	0.610	0.600	0.700	-	-	0	0	-	0.308	0.303	0.353	-	-	0	-	0.00%
2005-09-14	0	0.610	0.600	0.680	-	-	0	0	-	0.308	0.303	0.343	-	-	0	-	0.00%
2005-09-13	0	0.610	0.600	0.680	-	-	0	0	-	0.308	0.303	0.343	-	-	0	-	0.00%
2005-09-12	0	0.610	0.610	0.700	0.610	0.610	10,000	6,100	0.6100	0.308	0.308	0.353	0.308	0.308	19,831	0.3076	-1.61%
2005-09-09	0	0.620	0.610	0.700	-	-	0	0	-	0.313	0.308	0.353	-	-	0	-	0.00%
2005-09-08	0	0.620	0.600	0.700	-	-	0	0	-	0.313	0.303	0.353	-	-	0	-	0.00%
2005-09-07	0	0.620	0.610	0.660	-	-	0	0	-	0.313	0.308	0.333	-	-	0	-	0.00%
2005-09-06	0	0.620	0.610	0.650	0.600	0.620	604,000	373,680	0.6187	0.313	0.308	0.328	0.303	0.313	1,197,784	0.3120	0.00%
2005-09-05	0	0.620	0.610	0.630	0.560	0.620	640,000	393,800	0.6153	0.313	0.308	0.318	0.282	0.313	1,269,175	0.3103	1.64%
2005-09-02	0	0.610	0.610	0.620	0.550	0.620	170,000	100,780	0.5928	0.308	0.308	0.313	0.277	0.313	337,125	0.2989	-1.61%
2005-09-01	0	0.620	0.550	0.700	-	-	24,000	15,360	0.6400	0.313	0.277	0.353	-	-	47,594	0.3227	0.00%
2005-08-31	0	0.620	0.580	0.710	0.620	0.620	70,000	43,400	0.6200	0.313	0.292	0.358	0.313	0.313	138,816	0.3126	1.64%
2005-08-30	0	0.610	0.560	0.700	-	-	0	0	-	0.308	0.282	0.353	-	-	0	-	0.00%
2005-08-29	0	0.610	0.610	0.720	0.500	0.610	6,000	3,440	0.5733	0.308	0.308	0.363	0.252	0.308	11,899	0.2891	-3.17%
2005-08-26	0	0.630	0.620	0.630	0.520	0.630	134,000	73,160	0.5460	0.318	0.313	0.318	0.262	0.318	265,733	0.2753	-7.35%
2005-08-25	0	0.680	0.610	0.700	-	-	0	0	-	0.343	0.308	0.353	-	-	0	-	0.00%
2005-08-24	0	0.680	0.650	0.710	-	-	0	0	-	0.343	0.328	0.358	-	-	0	-	0.00%
2005-08-23	0	0.680	0.620	0.720	0.680	0.680	18,000	12,240	0.6800	0.343	0.313	0.363	0.343	0.343	35,696	0.3429	1.49%
2005-08-22	0	0.670	0.610	0.680	-	-	0	0	-	0.338	0.308	0.343	-	-	0	-	0.00%
2005-08-19	0	0.670	0.540	0.670	-	-	0	0	-	0.338	0.272	0.338	-	-	0	-	0.00%
2005-08-18	0	0.670	0.660	0.680	0.670	0.670	274,000	183,580	0.6700	0.338	0.333	0.343	0.338	0.338	543,365	0.3379	-1.47%
2005-08-17	0	0.680	0.650	0.680	-	-	0	0	-	0.343	0.328	0.343	-	-	0	-	0.00%
2005-08-16	0	0.680	0.680	0.700	0.670	0.670	136,000	91,120	0.6700	0.343	0.343	0.353	0.338	0.338	269,700	0.3379	2.26%
2005-08-15	0	0.665	-	0.690	-	-	0	0	-	0.335	-	0.348	-	-	0	-	0.00%
2005-08-12	0	0.690	0.690	0.700	0.680	0.700	90,000	62,120	0.6902	0.335	0.335	0.340	0.330	0.340	185,187	0.3354	0.00%
2005-08-11	0	0.690	0.680	0.700	0.680	0.690	106,000	73,040	0.6891	0.335	0.330	0.340	0.330	0.335	218,110	0.3349	-1.43%
2005-08-10	0	0.700	0.680	0.700	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2005-08-09	0	0.700	0.700	0.710	0.680	0.700	340,000	237,600	0.6988	0.340	0.340	0.345	0.330	0.340	699,597	0.3396	1.45%
2005-08-08	0	0.690	0.680	0.700	-	-	0	0	-	0.335	0.330	0.340	-	-	0	-	0.00%
2005-08-05	0	0.690	0.690	0.710	0.680	0.690	36,000	24,820	0.6894	0.335	0.335	0.345	0.330	0.335	74,075	0.3351	-1.43%
2005-08-04	0	0.700	0.700	0.710	0.690	0.700	500,000	345,500	0.6910	0.340	0.340	0.345	0.335	0.340	1,028,819	0.3358	-1.41%
2005-08-03	0	0.710	0.690	0.710	0.690	0.710	490,000	343,100	0.7002	0.345	0.335	0.345	0.335	0.345	1,008,242	0.3403	0.00%
2005-08-02	0	0.710	0.710	0.720	0.680	0.700	274,000	191,760	0.6999	0.345	0.345	0.350	0.330	0.340	563,793	0.3401	1.43%
2005-08-01	0	0.700	0.680	0.700	0.680	0.700	104,000	72,680	0.6988	0.340	0.330	0.340	0.330	0.340	213,994	0.3396	1.45%
2005-07-29	0	0.690	0.670	0.690	0.690	0.700	74,000	51,580	0.6970	0.335	0.326	0.335	0.335	0.340	152,265	0.3388	-1.43%
2005-07-28	0	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	0.340	0.330	0.340	0.340	0.340	41,153	0.3402	0.00%
2005-07-27	0	0.700	0.680	0.700	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2005-07-26	0	0.700	0.660	0.700	-	-	20,000	14,000	0.7000	0.340	0.321	0.340	-	-	41,153	0.3402	-1.41%
2005-07-25	0	0.710	0.680	0.710	0.670	0.710	90,000	61,900	0.6878	0.345	0.330	0.345	0.326	0.345	185,187	0.3343	-2.74%
2005-07-22	0	0.730	0.720	0.730	0.660	0.730	202,000	141,160	0.6988	0.355	0.350	0.355	0.321	0.355	415,643	0.3396	4.29%
2005-07-21	0	0.700	0.700	0.720	0.680	0.680	150,000	102,000	0.6800	0.340	0.340	0.350	0.330	0.330	308,646	0.3305	-2.78%
2005-07-20	0	0.720	0.720	0.730	0.690	0.720	252,000	177,220	0.7033	0.350	0.350	0.355	0.335	0.350	518,525	0.3418	2.86%
2005-07-19	0	0.700	0.680	0.700	0.700	0.700	70,000	49,000	0.7000	0.340	0.330	0.340	0.340	0.340	144,035	0.3402	0.00%
2005-07-18	0	0.700	0.680	0.710	0.700	0.700	130,000	91,000	0.7000	0.340	0.330	0.345	0.340	0.340	267,493	0.3402	0.00%
2005-07-15	0	0.700	0.700	0.710	0.690	0.690	66,000	45,540	0.6900	0.340	0.340	0.345	0.335	0.335	135,804	0.3353	1.45%
2005-07-14	0	0.690	0.690	0.700	0.690	0.700	102,000	71,380	0.6998	0.335	0.335	0.340	0.335	0.340	209,879	0.3401	-1.43%
2005-07-13	0	0.700	0.680	0.700	0.690	0.700	50,000	34,640	0.6928	0.340	0.330	0.340	0.335	0.340	102,882	0.3367	0.00%
2005-07-12	0	0.700	0.690	0.710	0.700	0.700	190,000	133,000	0.7000	0.340	0.335	0.345	0.340	0.340	390,951	0.3402	0.00%
2005-07-11	0	0.700	0.680	0.720	0.700	0.700	60,000	42,000	0.7000	0.340	0.330	0.350	0.340	0.340	123,458	0.3402	0.00%
2005-07-08	0	0.700	0.680	0.720	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2005-07-07	0	0.700	0.680	0.700	0.700	0.700	500,000	350,000	0.7000	0.340	0.330	0.340	0.340	0.340	1,028,819	0.3402	0.00%
2005-07-06	0	0.700	0.700	0.720	0.700	0.700	220,000	154,000	0.7000	0.340	0.340	0.350	0.340	0.340	452,680	0.3402	-2.78%
2005-07-05	0	0.720	0.700	0.720	-	-	40,000	28,400	0.7100	0.350	0.340	0.350	-	-	82,306	0.3451	0.00%
2005-07-04	0	0.720	0.700	0.730	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2005-06-30	0	0.720	0.700	0.730	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2005-06-29	0	0.720	0.700	0.720	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2005-06-28	0	0.720	0.720	0.730	0.700	0.710	170,000	119,900	0.7053	0.350	0.350	0.355	0.340	0.345	349,798	0.3428	-1.37%
2005-06-27	0	0.730	0.730	0.740	0.700	0.700	100,000	70,000	0.7000	0.355	0.355	0.360	0.340	0.340	205,764	0.3402	0.00%
2005-06-24	0	0.730	0.700	0.730	0.700	0.730	382,000	269,300	0.7050	0.355	0.340	0.355	0.340	0.355	786,018	0.3426	2.82%
2005-06-23	0	0.710	0.710	0.720	0.700	0.700	230,000	161,000	0.7000	0.345	0.345	0.350	0.340	0.340	473,257	0.3402	-1.39%
2005-06-22	0	0.720	0.710	0.730	0.700	0.730	88,000	63,320	0.7195	0.350	0.345	0.355	0.340	0.355	181,072	0.3497	1.41%
2005-06-21	0	0.710	0.710	0.730	0.700	0.700	186,000	130,200	0.7000	0.345	0.345	0.355	0.340	0.340	382,721	0.3402	1.43%
2005-06-20	0	0.700	0.700	0.720	0.700	0.700	60,000	42,000	0.7000	0.340	0.340	0.350	0.340	0.340	123,458	0.3402	-2.78%
2005-06-17	0	0.720	0.720	0.730	0.700	0.710	410,000	287,600	0.7015	0.350	0.350	0.355	0.340	0.345	843,631	0.3409	0.00%
2005-06-16	0	0.720	0.720	0.740	0.700	0.700	162,000	113,400	0.7000	0.350	0.350	0.360	0.340	0.340	333,337	0.3402	0.00%
2005-06-15	0	0.720	0.700	0.720	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2005-06-14	0	0.720	0.720	0.730	0.710	0.710	10,000	7,100	0.7100	0.350	0.350	0.355	0.345	0.345	20,576	0.3451	0.00%
2005-06-13	0	0.720	0.710	0.730	0.720	0.730	200,000	145,000	0.7250	0.350	0.345	0.355	0.350	0.355	411,528	0.3523	-1.37%
2005-06-10	0	0.730	0.720	0.740	0.730	0.730	220,000	160,200	0.7282	0.355	0.350	0.360	0.355	0.355	452,680	0.3539	2.82%
2005-06-09	0	0.710	0.710	0.740	0.710	0.740	40,000	28,900	0.7225	0.345	0.345	0.360	0.345	0.360	82,306	0.3511	0.00%
2005-06-08	0	0.710	0.710	0.720	0.710	0.710	60,000	42,600	0.7100	0.345	0.345	0.350	0.345	0.345	123,458	0.3451	-1.39%
2005-06-07	0	0.720	0.710	0.720	0.660	0.720	260,000	181,800	0.6992	0.350	0.345	0.350	0.321	0.350	534,986	0.3398	-1.37%
2005-06-06	0	0.730	0.670	0.740	0.700	0.730	284,000	204,720	0.7208	0.355	0.326	0.360	0.340	0.355	584,369	0.3503	1.39%
2005-06-03	0	0.720	0.670	0.720	0.720	0.720	80,000	57,600	0.7200	0.350	0.326	0.350	0.350	0.350	164,611	0.3499	0.00%
2005-06-02	0	0.720	0.660	0.720	-	-	0	0	-	0.350	0.321	0.350	-	-	0	-	0.00%
2005-06-01	0	0.720	0.680	0.740	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2005-05-31	0	0.720	0.720	0.730	0.700	0.700	26,000	18,200	0.7000	0.350	0.350	0.355	0.340	0.340	53,499	0.3402	2.86%
2005-05-30	0	0.700	0.690	0.730	-	-	0	0	-	0.340	0.335	0.355	-	-	0	-	0.00%
2005-05-27	0	0.700	0.700	0.720	0.690	0.730	150,000	107,700	0.7180	0.340	0.340	0.350	0.335	0.355	308,646	0.3489	-1.41%
2005-05-26	0	0.710	0.670	0.730	-	-	0	0	-	0.345	0.326	0.355	-	-	0	-	0.00%
2005-05-25	0	0.710	0.670	0.710	-	-	0	0	-	0.345	0.326	0.345	-	-	0	-	-2.74%
2005-05-24	0	0.730	0.680	0.730	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2005-05-23	0	0.730	0.680	0.730	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2005-05-20	0	0.730	0.680	0.730	0.720	0.730	200,000	145,000	0.7250	0.355	0.330	0.355	0.350	0.355	411,528	0.3523	0.00%
2005-05-19	0	0.730	0.700	0.740	0.730	0.730	100,000	73,000	0.7300	0.355	0.340	0.360	0.355	0.355	205,764	0.3548	2.82%
2005-05-18	0	0.710	0.700	0.710	0.710	0.730	1,176,000	854,220	0.7264	0.345	0.340	0.345	0.345	0.355	2,419,782	0.3530	-2.74%
2005-05-17	0	0.730	0.670	0.730	-	-	0	0	-	0.355	0.326	0.355	-	-	0	-	0.00%
2005-05-13	0	0.730	0.700	0.730	0.650	0.730	18,000	12,260	0.6811	0.355	0.340	0.355	0.316	0.355	37,037	0.3310	0.00%
2005-05-12	0	0.730	0.680	0.730	-	-	50,000	35,000	0.7000	0.355	0.330	0.355	-	-	102,882	0.3402	0.00%
2005-05-11	0	0.730	0.730	0.750	0.660	0.660	10,000	6,600	0.6600	0.355	0.355	0.364	0.321	0.321	20,576	0.3208	0.00%
2005-05-10	0	0.730	0.700	0.740	-	-	12,000	8,880	0.7400	0.355	0.340	0.360	-	-	24,692	0.3596	0.00%
2005-05-09	0	0.730	0.680	0.750	0.730	0.730	40,000	29,200	0.7300	0.355	0.330	0.364	0.355	0.355	82,306	0.3548	0.00%
2005-05-06	0	0.730	0.680	0.750	-	-	30,000	22,200	0.7400	0.355	0.330	0.364	-	-	61,729	0.3596	0.00%
2005-05-05	0	0.730	0.730	0.740	0.680	0.730	40,000	28,200	0.7050	0.355	0.355	0.360	0.330	0.355	82,306	0.3426	-1.35%
2005-05-04	0	0.740	0.740	0.750	0.650	0.730	10,000	7,140	0.7140	0.360	0.360	0.364	0.316	0.355	20,576	0.3470	1.37%
2005-05-03	0	0.730	0.650	0.730	-	-	0	0	-	0.355	0.316	0.355	-	-	0	-	0.00%
2005-04-29	0	0.730	0.680	0.730	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2005-04-28	0	0.730	0.700	0.730	0.700	0.730	80,000	56,660	0.7083	0.355	0.340	0.355	0.340	0.355	164,611	0.3442	0.00%
2005-04-27	0	0.730	0.700	0.740	-	-	40,000	28,800	0.7200	0.355	0.340	0.360	-	-	82,306	0.3499	0.00%
2005-04-26	0	0.730	0.700	0.730	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2005-04-25	0	0.730	0.700	0.730	0.730	0.730	70,000	51,100	0.7300	0.355	0.340	0.355	0.355	0.355	144,035	0.3548	-1.35%
2005-04-22	0	0.740	0.710	0.750	-	-	0	0	-	0.360	0.345	0.364	-	-	0	-	0.00%
2005-04-21	0	0.740	0.680	0.740	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2005-04-20	0	0.740	0.690	0.750	-	-	30,000	22,200	0.7400	0.360	0.335	0.364	-	-	61,729	0.3596	0.00%
2005-04-19	0	0.740	0.680	0.740	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2005-04-18	0	0.740	0.660	0.770	-	-	0	0	-	0.360	0.321	0.374	-	-	0	-	0.00%
2005-04-15	0	0.740	0.770	0.780	0.730	0.740	118,000	87,200	0.7390	0.360	0.374	0.379	0.355	0.360	242,801	0.3591	0.00%
2005-04-14	0	0.740	0.740	0.770	-	-	0	0	-	0.360	0.360	0.374	-	-	0	-	0.00%
2005-04-13	0	0.740	0.740	0.780	0.740	0.740	90,000	67,300	0.7478	0.360	0.360	0.379	0.360	0.360	185,187	0.3634	-1.33%
2005-04-12	0	0.750	0.740	0.780	0.740	0.760	140,000	104,000	0.7429	0.364	0.360	0.379	0.360	0.369	288,069	0.3610	0.00%
2005-04-11	0	0.750	0.750	0.760	-	-	0	0	-	0.364	0.364	0.369	-	-	0	-	0.00%
2005-04-08	0	0.750	0.740	0.760	0.720	0.750	118,000	88,200	0.7475	0.364	0.360	0.369	0.350	0.364	242,801	0.3633	1.35%
2005-04-07	0	0.740	0.730	0.740	-	-	0	0	-	0.360	0.355	0.360	-	-	0	-	0.00%
2005-04-06	0	0.740	0.730	0.760	0.740	0.740	50,000	37,000	0.7400	0.360	0.355	0.369	0.360	0.360	102,882	0.3596	2.78%
2005-04-04	0	0.720	0.720	0.750	-	-	0	0	-	0.350	0.350	0.364	-	-	0	-	0.00%
2005-04-01	0	0.720	0.720	0.740	0.710	0.720	144,000	103,580	0.7193	0.350	0.350	0.360	0.345	0.350	296,300	0.3496	-1.37%
2005-03-31	0	0.730	0.720	0.740	0.710	0.730	220,000	156,440	0.7111	0.355	0.350	0.360	0.345	0.355	452,680	0.3456	4.29%
2005-03-30	0	0.700	0.690	0.720	0.700	0.710	190,000	133,800	0.7042	0.340	0.335	0.350	0.340	0.345	390,951	0.3422	-2.78%
2005-03-29	0	0.720	0.700	0.730	0.720	0.720	144,000	103,680	0.7200	0.350	0.340	0.355	0.350	0.350	296,300	0.3499	-2.70%
2005-03-24	0	0.740	0.720	0.740	0.730	0.740	180,000	131,700	0.7317	0.360	0.350	0.360	0.355	0.360	370,375	0.3556	1.37%
2005-03-23	0	0.730	0.730	0.800	0.700	0.720	362,000	257,900	0.7124	0.355	0.355	0.389	0.340	0.350	744,865	0.3462	0.00%
2005-03-22	0	0.730	0.720	0.790	0.730	0.760	190,000	141,900	0.7468	0.355	0.350	0.384	0.355	0.369	390,951	0.3630	-6.41%
2005-03-21	0	0.780	0.740	0.780	0.780	0.800	200,000	156,920	0.7846	0.379	0.360	0.379	0.379	0.389	411,528	0.3813	-4.88%
2005-03-18	0	0.820	0.810	0.830	-	-	0	0	-	0.399	0.394	0.403	-	-	0	-	0.00%
2005-03-17	0	0.820	0.780	0.850	-	-	0	0	-	0.399	0.379	0.413	-	-	0	-	0.00%
2005-03-16	0	0.820	0.820	0.830	0.820	0.820	20,000	16,400	0.8200	0.399	0.399	0.403	0.399	0.399	41,153	0.3985	1.23%
2005-03-15	0	0.810	0.810	0.820	0.810	0.830	200,000	165,480	0.8274	0.394	0.394	0.399	0.394	0.403	411,528	0.4021	-3.57%
2005-03-14	0	0.840	0.840	0.860	0.840	0.860	232,000	197,220	0.8501	0.408	0.408	0.418	0.408	0.418	477,372	0.4131	-2.33%
2005-03-11	0	0.860	0.850	0.860	0.860	0.860	40,000	34,400	0.8600	0.418	0.413	0.418	0.418	0.418	82,306	0.4180	1.18%
2005-03-10	0	0.850	0.850	0.860	0.830	0.830	88,000	73,040	0.8300	0.413	0.413	0.418	0.403	0.403	181,072	0.4034	-1.16%
2005-03-09	0	0.860	0.850	0.860	0.850	0.860	230,000	197,300	0.8578	0.418	0.413	0.418	0.413	0.418	473,257	0.4169	1.18%
2005-03-08	0	0.850	0.840	0.860	0.820	0.850	280,000	236,800	0.8457	0.413	0.408	0.418	0.399	0.413	576,139	0.4110	3.66%
2005-03-07	0	0.820	0.820	0.850	0.820	0.870	450,000	380,700	0.8460	0.399	0.399	0.413	0.399	0.423	925,937	0.4112	-5.75%
2005-03-04	0	0.870	0.860	0.890	0.870	0.880	602,000	526,840	0.8751	0.423	0.418	0.433	0.423	0.428	1,238,698	0.4253	0.00%
2005-03-03	0	0.870	0.850	0.870	0.830	0.870	494,000	420,900	0.8520	0.423	0.413	0.423	0.403	0.423	1,016,473	0.4141	4.82%
2005-03-02	0	0.830	0.820	0.850	0.830	0.880	1,222,000	1,042,720	0.8533	0.403	0.399	0.413	0.403	0.428	2,514,433	0.4147	0.00%
2005-03-01	0	0.830	0.830	0.840	0.790	0.840	1,396,000	1,142,740	0.8186	0.403	0.403	0.408	0.384	0.408	2,872,462	0.3978	3.75%
2005-02-28	0	0.800	0.780	0.810	0.770	0.800	370,000	289,200	0.7816	0.389	0.379	0.394	0.374	0.389	761,326	0.3799	2.56%
2005-02-25	0	0.780	0.780	0.790	0.780	0.820	358,000	283,960	0.7932	0.379	0.379	0.384	0.379	0.399	736,634	0.3855	2.63%
2005-02-24	0	0.760	0.760	0.780	0.750	0.750	130,000	97,500	0.7500	0.369	0.369	0.379	0.364	0.364	267,493	0.3645	1.33%
2005-02-23	0	0.750	0.750	0.790	0.750	0.750	262,000	196,500	0.7500	0.364	0.364	0.384	0.364	0.364	539,101	0.3645	0.00%
2005-02-22	0	0.750	0.750	0.770	0.750	0.750	90,000	67,500	0.7500	0.364	0.364	0.374	0.364	0.364	185,187	0.3645	-2.60%
2005-02-21	0	0.770	0.770	0.780	0.770	0.770	82,000	63,140	0.7700	0.374	0.374	0.379	0.374	0.374	168,726	0.3742	0.00%
2005-02-18	0	0.770	0.770	0.780	0.770	0.770	120,000	92,400	0.7700	0.374	0.374	0.379	0.374	0.374	246,917	0.3742	0.00%
2005-02-17	0	0.770	0.770	0.780	0.770	0.780	446,000	345,120	0.7738	0.374	0.374	0.379	0.374	0.379	917,706	0.3761	-1.28%
2005-02-16	0	0.780	0.770	0.790	0.770	0.790	218,000	169,340	0.7768	0.379	0.374	0.384	0.374	0.384	448,565	0.3775	1.30%
2005-02-15	0	0.770	0.750	0.790	0.750	0.770	56,000	42,120	0.7521	0.374	0.364	0.384	0.364	0.374	115,228	0.3655	0.00%
2005-02-14	0	0.770	0.760	0.770	0.730	0.790	1,140,000	877,520	0.7698	0.374	0.369	0.374	0.355	0.384	2,345,707	0.3741	5.48%
2005-02-08	0	0.730	0.720	0.730	0.720	0.740	292,000	211,400	0.7240	0.355	0.350	0.355	0.350	0.360	600,830	0.3518	2.82%
2005-02-07	0	0.710	0.700	0.710	0.700	0.710	288,000	203,300	0.7059	0.345	0.340	0.345	0.340	0.345	592,600	0.3431	1.43%
2005-02-04	0	0.700	0.690	0.700	0.690	0.700	292,000	201,700	0.6908	0.340	0.335	0.340	0.335	0.340	600,830	0.3357	2.94%
2005-02-03	0	0.680	0.680	0.700	0.670	0.700	560,000	385,120	0.6877	0.330	0.330	0.340	0.326	0.340	1,152,277	0.3342	-2.86%
2005-02-02	0	0.700	0.680	0.720	0.700	0.700	612,000	428,400	0.7000	0.340	0.330	0.350	0.340	0.340	1,259,274	0.3402	-1.41%
2005-02-01	0	0.710	0.700	0.720	0.700	0.710	644,000	455,240	0.7069	0.345	0.340	0.350	0.340	0.345	1,325,119	0.3435	1.43%
2005-01-31	0	0.700	0.700	0.720	0.700	0.700	376,000	263,200	0.7000	0.340	0.340	0.350	0.340	0.340	773,672	0.3402	0.00%
2005-01-28	0	0.700	0.690	0.700	0.690	0.700	76,000	52,460	0.6903	0.340	0.335	0.340	0.335	0.340	156,380	0.3355	0.00%
2005-01-27	0	0.700	0.680	0.700	0.680	0.700	664,000	461,660	0.6953	0.340	0.330	0.340	0.330	0.340	1,366,271	0.3379	0.00%
2005-01-26	0	0.700	0.700	0.710	0.700	0.720	504,000	357,100	0.7085	0.340	0.340	0.345	0.340	0.350	1,037,049	0.3443	0.00%
2005-01-25	0	0.700	0.690	0.700	0.670	0.700	1,030,000	711,540	0.6908	0.340	0.335	0.340	0.326	0.340	2,119,367	0.3357	2.94%
2005-01-24	0	0.680	0.680	0.690	0.660	0.680	1,082,000	730,360	0.6750	0.330	0.330	0.335	0.321	0.330	2,226,364	0.3281	6.25%
2005-01-21	0	0.640	0.640	0.660	0.640	0.660	624,000	405,280	0.6495	0.311	0.311	0.321	0.311	0.321	1,283,966	0.3156	-3.03%
2005-01-20	0	0.660	0.660	0.670	0.630	0.680	1,646,000	1,080,620	0.6565	0.321	0.321	0.326	0.306	0.330	3,386,871	0.3191	1.54%
2005-01-19	0	0.650	0.640	0.660	0.620	0.670	2,672,000	1,744,080	0.6527	0.316	0.311	0.321	0.301	0.326	5,498,008	0.3172	3.17%
2005-01-18	0	0.630	0.610	0.630	0.610	0.630	666,000	412,960	0.6201	0.306	0.296	0.306	0.296	0.306	1,370,387	0.3013	3.28%
2005-01-17	0	0.610	0.610	0.620	0.600	0.620	220,000	135,100	0.6141	0.296	0.296	0.301	0.292	0.301	452,680	0.2984	1.67%
2005-01-14	0	0.600	0.590	0.600	0.600	0.610	1,458,000	883,060	0.6057	0.292	0.287	0.292	0.292	0.296	3,000,036	0.2943	-4.76%
2005-01-13	0	0.630	0.630	0.650	0.600	0.610	200,000	121,000	0.6050	0.306	0.306	0.316	0.292	0.296	411,528	0.2940	1.61%
2005-01-12	0	0.620	0.620	0.640	0.610	0.610	20,000	12,200	0.6100	0.301	0.301	0.311	0.296	0.296	41,153	0.2965	0.00%
2005-01-11	0	0.620	0.610	0.640	0.610	0.620	350,000	214,500	0.6129	0.301	0.296	0.311	0.296	0.301	720,173	0.2978	1.64%
2005-01-10	0	0.610	0.610	0.650	0.610	0.630	80,000	49,420	0.6178	0.296	0.296	0.316	0.296	0.306	164,611	0.3002	-1.61%
2005-01-07	0	0.620	0.610	0.620	0.610	0.620	214,000	131,040	0.6123	0.301	0.296	0.301	0.296	0.301	440,334	0.2976	2.48%
2005-01-06	0	0.610	0.610	0.660	0.610	0.610	22,000	13,420	0.6100	0.294	0.294	0.318	0.294	0.294	45,642	0.2940	-1.61%
2005-01-05	0	0.620	0.610	0.660	0.620	0.620	300,000	186,000	0.6200	0.299	0.294	0.318	0.299	0.299	622,393	0.2988	-1.59%
2005-01-04	0	0.630	0.620	0.650	0.600	0.630	582,000	365,640	0.6282	0.304	0.299	0.313	0.289	0.304	1,207,442	0.3028	-4.55%
2005-01-03	0	0.660	0.640	0.670	-	-	0	0	-	0.318	0.308	0.323	-	-	0	-	0.00%
2004-12-31	0	0.660	0.660	0.670	0.660	0.660	82,000	54,120	0.6600	0.318	0.318	0.323	0.318	0.318	170,121	0.3181	3.13%
2004-12-30	0	0.640	0.640	0.660	0.640	0.640	40,000	25,600	0.6400	0.308	0.308	0.318	0.308	0.308	82,986	0.3085	-1.54%
2004-12-29	0	0.650	0.630	0.670	0.630	0.670	108,000	70,140	0.6494	0.313	0.304	0.323	0.304	0.323	224,061	0.3130	1.56%
2004-12-28	0	0.640	0.630	0.680	-	-	0	0	-	0.308	0.304	0.328	-	-	0	-	0.00%
2004-12-24	0	0.640	0.630	0.670	0.640	0.640	80,000	51,200	0.6400	0.308	0.304	0.323	0.308	0.308	165,971	0.3085	1.59%
2004-12-23	0	0.630	0.630	0.650	0.620	0.630	12,000	7,540	0.6283	0.304	0.304	0.313	0.299	0.304	24,896	0.3029	-4.55%
2004-12-22	0	0.660	0.630	0.680	-	-	0	0	-	0.318	0.304	0.328	-	-	0	-	0.00%
2004-12-21	0	0.660	0.640	0.670	0.650	0.660	178,000	117,380	0.6594	0.318	0.308	0.323	0.313	0.318	369,286	0.3179	6.45%
2004-12-20	0	0.620	0.620	0.660	0.620	0.660	740,000	470,940	0.6364	0.299	0.299	0.318	0.299	0.318	1,535,236	0.3068	-3.12%
2004-12-17	0	0.640	0.640	0.670	0.620	0.700	530,000	348,500	0.6575	0.308	0.308	0.323	0.299	0.337	1,099,561	0.3169	-5.88%
2004-12-16	0	0.680	0.650	0.700	-	-	198,000	134,640	0.6800	0.328	0.313	0.337	-	-	410,779	0.3278	0.00%
2004-12-15	0	0.680	0.650	0.680	0.680	0.690	782,000	532,660	0.6812	0.328	0.313	0.328	0.328	0.333	1,622,371	0.3283	-2.86%
2004-12-14	0	0.700	0.690	0.700	0.670	0.700	524,000	356,120	0.6796	0.337	0.333	0.337	0.323	0.337	1,087,113	0.3276	7.69%
2004-12-13	0	0.650	0.640	0.670	0.650	0.650	100,000	65,000	0.6500	0.313	0.308	0.323	0.313	0.313	207,464	0.3133	0.00%
2004-12-10	0	0.650	0.650	0.670	0.640	0.650	122,000	78,180	0.6408	0.313	0.313	0.323	0.308	0.313	253,106	0.3089	0.00%
2004-12-09	0	0.650	0.650	0.680	0.640	0.640	94,000	60,160	0.6400	0.313	0.313	0.328	0.308	0.308	195,016	0.3085	-4.41%
2004-12-08	0	0.680	0.610	0.680	-	-	0	0	-	0.328	0.294	0.328	-	-	0	-	0.00%
2004-12-07	0	0.680	0.640	0.680	-	-	0	0	-	0.328	0.308	0.328	-	-	0	-	0.00%
2004-12-06	0	0.680	0.680	0.700	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	0.00%
2004-12-03	0	0.680	0.680	0.700	0.680	0.680	62,000	42,160	0.6800	0.328	0.328	0.337	0.328	0.328	128,628	0.3278	4.62%
2004-12-02	0	0.650	0.650	0.700	0.650	0.700	480,000	327,640	0.6826	0.313	0.313	0.337	0.313	0.337	995,829	0.3290	-7.14%
2004-12-01	0	0.700	0.700	0.720	-	-	0	0	-	0.337	0.337	0.347	-	-	0	-	2.94%
2004-11-30	0	0.680	0.680	0.700	0.680	0.740	874,000	628,440	0.7190	0.328	0.328	0.337	0.328	0.357	1,813,238	0.3466	1.49%
2004-11-29	0	0.670	0.670	0.700	0.670	0.680	124,000	84,000	0.6774	0.323	0.323	0.337	0.323	0.328	257,256	0.3265	-1.47%
2004-11-26	0	0.680	0.680	0.700	0.680	0.680	60,000	40,800	0.6800	0.328	0.328	0.337	0.328	0.328	124,479	0.3278	-5.56%
2004-11-25	0	0.720	0.690	0.740	0.700	0.720	100,000	71,720	0.7172	0.347	0.333	0.357	0.337	0.347	207,464	0.3457	2.86%
2004-11-24	0	0.700	0.680	0.700	0.700	0.700	100,000	69,500	0.6950	0.337	0.328	0.337	0.337	0.337	207,464	0.3350	0.00%
2004-11-23	0	0.700	0.700	0.710	0.680	0.700	68,000	46,720	0.6871	0.337	0.337	0.342	0.328	0.337	141,076	0.3312	0.00%
2004-11-22	0	0.700	0.700	0.740	-	-	0	0	-	0.337	0.337	0.357	-	-	0	-	0.00%
2004-11-19	0	0.700	0.690	0.730	-	-	0	0	-	0.337	0.333	0.352	-	-	0	-	0.00%
2004-11-18	0	0.700	0.690	0.700	0.700	0.700	996,000	697,200	0.7000	0.337	0.333	0.337	0.337	0.337	2,066,344	0.3374	0.00%
2004-11-17	0	0.700	0.680	0.700	0.700	0.700	18,000	12,600	0.7000	0.337	0.328	0.337	0.337	0.337	37,344	0.3374	0.00%
2004-11-16	0	0.700	0.680	0.740	0.680	0.740	150,000	107,300	0.7153	0.337	0.328	0.357	0.328	0.357	311,196	0.3448	-2.78%
2004-11-15	0	0.720	0.720	0.740	0.700	0.700	30,000	21,400	0.7133	0.347	0.347	0.357	0.337	0.337	62,239	0.3438	-1.37%
2004-11-12	0	0.730	0.700	0.730	-	-	0	0	-	0.352	0.337	0.352	-	-	0	-	0.00%
2004-11-11	0	0.730	0.730	0.740	0.700	0.700	20,000	14,000	0.7000	0.352	0.352	0.357	0.337	0.337	41,493	0.3374	-1.35%
2004-11-10	0	0.740	0.700	0.740	-	-	20,000	14,400	0.7200	0.357	0.337	0.357	-	-	41,493	0.3470	0.00%
2004-11-09	0	0.740	0.710	0.750	0.740	0.740	14,000	10,360	0.7400	0.357	0.342	0.362	0.357	0.357	29,045	0.3567	0.00%
2004-11-08	0	0.740	0.740	0.750	0.740	0.750	160,000	119,600	0.7475	0.357	0.357	0.362	0.357	0.362	331,943	0.3603	-1.33%
2004-11-05	0	0.750	0.740	0.750	0.740	0.750	76,000	56,740	0.7466	0.362	0.357	0.362	0.357	0.362	157,673	0.3599	2.74%
2004-11-04	0	0.730	0.720	0.750	0.720	0.730	128,000	92,640	0.7238	0.352	0.347	0.362	0.347	0.352	265,554	0.3489	2.82%
2004-11-03	0	0.710	0.690	0.720	0.710	0.710	10,000	7,100	0.7100	0.342	0.333	0.347	0.342	0.342	20,746	0.3422	0.00%
2004-11-02	0	0.710	0.710	0.720	0.710	0.760	126,000	92,160	0.7314	0.342	0.342	0.347	0.342	0.366	261,405	0.3526	4.41%
2004-11-01	0	0.680	0.640	0.680	0.640	0.650	24,000	15,560	0.6483	0.328	0.308	0.328	0.308	0.313	49,791	0.3125	0.00%
2004-10-29	0	0.680	0.640	0.680	-	-	0	0	-	0.328	0.308	0.328	-	-	0	-	0.00%
2004-10-28	0	0.680	0.650	0.700	-	-	0	0	-	0.328	0.313	0.337	-	-	0	-	0.00%
2004-10-27	0	0.680	0.680	0.720	0.630	0.640	274,000	174,220	0.6358	0.328	0.328	0.347	0.304	0.308	568,452	0.3065	3.03%
2004-10-26	0	0.660	0.660	0.700	-	-	0	0	-	0.318	0.318	0.337	-	-	0	-	3.13%
2004-10-25	0	0.640	0.640	0.670	0.640	0.640	42,000	26,880	0.6400	0.308	0.308	0.323	0.308	0.308	87,135	0.3085	0.00%
2004-10-21	0	0.640	0.650	0.750	0.640	0.650	156,000	100,940	0.6471	0.308	0.313	0.362	0.308	0.313	323,644	0.3119	-7.25%
2004-10-20	0	0.690	0.670	0.700	-	-	0	0	-	0.333	0.323	0.337	-	-	0	-	0.00%
2004-10-19	0	0.690	0.680	0.710	0.690	0.690	108,000	74,520	0.6900	0.333	0.328	0.342	0.333	0.333	224,061	0.3326	-2.82%
2004-10-18	0	0.710	0.710	0.740	0.710	0.710	50,000	35,500	0.7100	0.342	0.342	0.357	0.342	0.342	103,732	0.3422	1.43%
2004-10-15	0	0.700	0.700	0.760	0.690	0.700	100,000	69,100	0.6910	0.337	0.337	0.366	0.333	0.337	207,464	0.3331	0.00%
2004-10-14	0	0.700	0.670	0.700	-	-	0	0	-	0.337	0.323	0.337	-	-	0	-	0.00%
2004-10-13	0	0.700	0.690	0.750	-	-	0	0	-	0.337	0.333	0.362	-	-	0	-	0.00%
2004-10-12	0	0.700	0.700	0.750	0.700	0.700	8,000	5,600	0.7000	0.337	0.337	0.362	0.337	0.337	16,597	0.3374	-5.41%
2004-10-11	0	0.740	0.680	0.750	-	-	0	0	-	0.357	0.328	0.362	-	-	0	-	0.00%
2004-10-08	0	0.740	0.690	0.750	0.740	0.740	20,000	14,800	0.7400	0.357	0.333	0.362	0.357	0.357	41,493	0.3567	-1.33%
2004-10-07	0	0.750	0.700	0.750	0.700	0.750	10,000	7,300	0.7300	0.362	0.337	0.362	0.337	0.362	20,746	0.3519	4.17%
2004-10-06	0	0.720	0.700	0.740	0.700	0.750	102,000	73,500	0.7206	0.347	0.337	0.357	0.337	0.362	211,614	0.3473	-2.70%
2004-10-05	0	0.740	0.700	0.760	0.740	0.780	196,000	151,040	0.7706	0.357	0.337	0.366	0.357	0.376	406,630	0.3714	2.78%
2004-10-04	0	0.720	0.670	0.750	0.650	0.720	122,000	83,880	0.6875	0.347	0.323	0.362	0.313	0.347	253,106	0.3314	2.86%
2004-09-30	0	0.700	0.690	0.730	-	-	0	0	-	0.337	0.333	0.352	-	-	0	-	0.00%
2004-09-28	0	0.700	0.700	0.710	0.700	0.710	18,000	12,720	0.7067	0.337	0.337	0.342	0.337	0.342	37,344	0.3406	-1.41%
2004-09-27	0	0.710	0.670	0.770	-	-	0	0	-	0.342	0.323	0.371	-	-	0	-	0.00%
2004-09-24	0	0.710	0.710	0.750	0.710	0.720	124,000	89,040	0.7181	0.342	0.342	0.362	0.342	0.347	257,256	0.3461	-2.74%
2004-09-23	0	0.730	0.720	0.750	0.730	0.730	30,000	21,900	0.7300	0.352	0.347	0.362	0.352	0.352	62,239	0.3519	0.00%
2004-09-22	0	0.730	0.730	0.790	0.730	0.760	390,000	292,260	0.7494	0.352	0.352	0.381	0.352	0.366	809,111	0.3612	-3.95%
2004-09-21	0	0.760	0.760	0.800	0.720	0.760	90,000	66,000	0.7333	0.366	0.366	0.386	0.347	0.366	186,718	0.3535	-3.80%
2004-09-20	0	0.790	0.750	0.790	0.750	0.790	54,000	40,660	0.7530	0.381	0.362	0.381	0.362	0.381	112,031	0.3629	0.00%
2004-09-17	0	0.790	0.750	0.790	0.760	0.830	346,000	269,220	0.7781	0.381	0.362	0.381	0.366	0.400	717,826	0.3750	3.95%
2004-09-16	0	0.760	0.750	0.760	0.740	0.770	118,000	88,640	0.7512	0.366	0.362	0.366	0.357	0.371	244,808	0.3621	2.70%
2004-09-15	0	0.740	0.740	0.750	0.740	0.760	70,000	51,960	0.7423	0.357	0.357	0.362	0.357	0.366	145,225	0.3578	0.00%
2004-09-14	0	0.740	0.740	0.750	0.740	0.750	40,000	29,700	0.7425	0.357	0.357	0.362	0.357	0.362	82,986	0.3579	1.37%
2004-09-13	0	0.730	0.730	0.740	0.720	0.740	980,000	716,900	0.7315	0.352	0.352	0.357	0.347	0.357	2,033,150	0.3526	0.00%
2004-09-10	0	0.730	0.730	0.750	0.730	0.750	150,000	111,500	0.7433	0.352	0.352	0.362	0.352	0.362	311,196	0.3583	-2.67%
2004-09-09	0	0.750	0.730	0.750	0.710	0.750	738,000	543,500	0.7364	0.362	0.352	0.362	0.342	0.362	1,531,086	0.3550	5.63%
2004-09-08	0	0.710	0.700	0.730	0.710	0.710	1,081,000	767,470	0.7100	0.342	0.337	0.352	0.342	0.342	2,242,689	0.3422	0.00%
2004-09-07	0	0.710	0.700	0.710	0.710	0.720	276,000	196,460	0.7118	0.342	0.337	0.342	0.342	0.347	572,601	0.3431	-1.39%
2004-09-06	0	0.720	0.710	0.720	0.710	0.720	122,000	86,740	0.7110	0.347	0.342	0.347	0.342	0.347	253,106	0.3427	0.00%
2004-09-03	0	0.720	0.710	0.750	0.710	0.730	230,000	165,800	0.7209	0.347	0.342	0.362	0.342	0.352	477,168	0.3475	-2.70%
2004-09-02	0	0.740	0.740	0.750	0.730	0.750	298,000	220,060	0.7385	0.357	0.357	0.362	0.352	0.362	618,244	0.3559	4.23%
2004-09-01	0	0.710	0.710	0.730	0.700	0.710	58,000	40,960	0.7062	0.342	0.342	0.352	0.337	0.342	120,329	0.3404	0.00%
2004-08-31	0	0.710	0.710	0.730	0.710	0.710	8,000	5,680	0.7100	0.342	0.342	0.352	0.342	0.342	16,597	0.3422	0.00%
2004-08-30	0	0.710	0.700	0.710	0.700	0.710	402,000	282,880	0.7037	0.342	0.337	0.342	0.337	0.342	834,006	0.3392	1.43%
2004-08-27	0	0.700	0.700	0.710	0.680	0.710	1,706,000	1,196,000	0.7011	0.337	0.337	0.342	0.328	0.342	3,539,341	0.3379	2.94%
2004-08-26	0	0.680	0.680	0.690	0.650	0.680	122,000	81,640	0.6692	0.328	0.328	0.333	0.313	0.328	253,106	0.3226	4.62%
2004-08-25	0	0.650	0.650	0.660	0.610	0.650	832,000	534,700	0.6427	0.313	0.313	0.318	0.294	0.313	1,726,103	0.3098	4.84%
2004-08-24	0	0.620	0.610	0.620	0.610	0.630	314,000	193,680	0.6168	0.299	0.294	0.299	0.294	0.304	651,438	0.2973	0.00%
2004-08-23	0	0.620	0.600	0.630	0.620	0.620	120,000	74,400	0.6200	0.299	0.289	0.304	0.299	0.299	248,957	0.2988	0.00%
2004-08-20	0	0.620	0.610	0.630	0.610	0.620	162,000	100,420	0.6199	0.299	0.294	0.304	0.294	0.299	336,092	0.2988	-1.59%
2004-08-19	0	0.630	0.610	0.630	0.630	0.630	100,000	63,000	0.6300	0.304	0.294	0.304	0.304	0.304	207,464	0.3037	3.28%
2004-08-18	0	0.610	0.600	0.610	0.600	0.620	396,000	242,380	0.6121	0.294	0.289	0.294	0.289	0.299	821,559	0.2950	-1.61%
2004-08-17	0	0.620	0.610	0.620	0.620	0.630	350,000	217,300	0.6209	0.299	0.294	0.299	0.299	0.304	726,125	0.2993	0.00%
2004-08-16	0	0.620	0.620	0.630	0.620	0.640	224,000	141,600	0.6321	0.299	0.299	0.304	0.299	0.308	464,720	0.3047	-4.62%
2004-08-13	0	0.650	0.640	0.660	0.640	0.650	312,000	202,080	0.6477	0.313	0.308	0.318	0.308	0.313	647,289	0.3122	-2.99%
2004-08-12	0	0.680	0.670	0.680	0.680	0.690	530,000	360,700	0.6806	0.323	0.318	0.323	0.323	0.328	1,115,972	0.3232	0.00%
2004-08-11	0	0.680	0.670	0.690	0.680	0.680	360,000	244,800	0.6800	0.323	0.318	0.328	0.323	0.323	758,019	0.3229	0.00%
2004-08-10	0	0.680	0.680	0.690	0.680	0.690	742,000	507,360	0.6838	0.323	0.323	0.328	0.323	0.328	1,562,361	0.3247	-1.45%
2004-08-09	0	0.690	0.680	0.690	0.680	0.690	350,000	239,100	0.6831	0.328	0.323	0.328	0.323	0.328	736,963	0.3244	-1.43%
2004-08-06	0	0.700	0.690	0.700	0.690	0.700	738,000	511,440	0.6930	0.332	0.328	0.332	0.328	0.332	1,553,938	0.3291	0.00%
2004-08-05	0	0.700	0.700	0.710	0.700	0.730	1,494,000	1,064,000	0.7122	0.332	0.332	0.337	0.332	0.347	3,145,778	0.3382	0.00%
2004-08-04	0	0.700	0.690	0.700	0.680	0.700	716,000	495,460	0.6920	0.332	0.328	0.332	0.323	0.332	1,507,615	0.3286	-1.41%
2004-08-03	0	0.710	0.710	0.720	0.700	0.740	630,000	449,360	0.7133	0.337	0.337	0.342	0.332	0.351	1,326,533	0.3387	-4.05%
2004-08-02	0	0.740	0.730	0.740	0.730	0.780	404,000	301,700	0.7468	0.351	0.347	0.351	0.347	0.370	850,665	0.3547	-2.63%
2004-07-30	0	0.760	0.750	0.770	0.750	0.770	576,000	437,300	0.7592	0.361	0.356	0.366	0.356	0.366	1,212,830	0.3606	1.33%
2004-07-29	0	0.750	0.750	0.780	0.750	0.790	986,000	756,560	0.7673	0.356	0.356	0.370	0.356	0.375	2,076,129	0.3644	-6.25%
2004-07-28	0	0.800	0.800	0.820	0.800	0.820	162,000	131,200	0.8099	0.380	0.380	0.389	0.380	0.389	341,108	0.3846	0.00%
2004-07-27	0	0.800	0.780	0.820	0.790	0.830	938,000	749,920	0.7995	0.380	0.370	0.389	0.375	0.394	1,975,060	0.3797	-3.61%
2004-07-26	0	0.830	0.830	0.840	0.820	0.890	1,252,000	1,047,040	0.8363	0.394	0.394	0.399	0.389	0.423	2,636,221	0.3972	-6.74%
2004-07-23	0	0.890	0.880	0.890	0.840	0.980	2,860,000	2,550,320	0.8917	0.423	0.418	0.423	0.399	0.465	6,022,038	0.4235	-6.32%
2004-07-22	0	0.950	0.950	0.960	0.940	0.980	1,100,000	1,054,820	0.9589	0.451	0.451	0.456	0.446	0.465	2,316,168	0.4554	-3.06%
2004-07-21	0	0.980	0.970	0.980	0.960	1.000	1,102,000	1,074,500	0.9750	0.465	0.461	0.465	0.456	0.475	2,320,380	0.4631	3.16%
2004-07-20	0	0.950	0.960	0.980	0.940	0.970	2,586,000	2,477,360	0.9580	0.451	0.456	0.465	0.446	0.461	5,445,101	0.4550	0.00%
2004-07-19	0	0.950	0.940	0.980	0.950	1.000	658,000	641,120	0.9743	0.451	0.446	0.465	0.451	0.475	1,385,490	0.4627	-3.06%
2004-07-16	0	0.980	0.960	0.990	0.950	0.990	122,000	117,160	0.9603	0.465	0.456	0.470	0.451	0.470	256,884	0.4561	3.16%
2004-07-15	0	0.950	0.940	0.950	0.940	0.970	2,386,000	2,285,100	0.9577	0.451	0.446	0.451	0.446	0.461	5,023,980	0.4548	-2.06%
2004-07-14	0	0.970	0.960	0.970	0.950	1.010	1,420,000	1,388,740	0.9780	0.461	0.456	0.461	0.451	0.480	2,989,963	0.4645	-3.96%
2004-07-13	0	1.010	1.010	1.020	1.010	1.100	1,494,000	1,569,520	1.0505	0.480	0.480	0.484	0.480	0.522	3,145,778	0.4989	-8.18%
2004-07-12	0	1.100	1.080	1.100	1.090	1.110	180,000	198,800	1.1044	0.522	0.513	0.522	0.518	0.527	379,009	0.5245	-1.79%
2004-07-09	0	1.120	1.110	1.120	1.120	1.130	240,000	268,900	1.1204	0.532	0.527	0.532	0.532	0.537	505,346	0.5321	0.00%
2004-07-08	0	1.120	1.110	1.130	1.100	1.150	228,000	257,060	1.1275	0.532	0.527	0.537	0.522	0.546	480,079	0.5355	-4.27%
2004-07-07	0	1.170	1.150	1.180	1.170	1.180	240,000	282,200	1.1758	0.556	0.546	0.560	0.556	0.560	505,346	0.5584	-0.85%
2004-07-06	0	1.180	1.170	1.190	1.180	1.180	10,000	11,800	1.1800	0.560	0.556	0.565	0.560	0.560	21,056	0.5604	0.00%
2004-07-05	0	1.180	1.180	1.200	1.130	1.180	280,000	323,740	1.1562	0.560	0.560	0.570	0.537	0.560	589,570	0.5491	0.00%
2004-07-02	0	1.180	1.180	1.240	-	-	0	0	-	0.560	0.560	0.589	-	-	0	-	0.85%
2004-06-30	0	1.170	1.160	1.170	1.170	1.170	52,000	60,840	1.1700	0.556	0.551	0.556	0.556	0.556	109,492	0.5557	0.86%
2004-06-29	0	1.160	1.160	1.170	1.160	1.160	60,000	69,600	1.1600	0.551	0.551	0.556	0.551	0.551	126,336	0.5509	0.00%
2004-06-28	0	1.160	1.160	1.180	1.160	1.160	10,000	11,600	1.1600	0.551	0.551	0.560	0.551	0.551	21,056	0.5509	-0.85%
2004-06-25	0	1.170	1.140	1.170	-	-	0	0	-	0.556	0.541	0.556	-	-	0	-	0.00%
2004-06-24	0	1.170	1.140	1.170	1.170	1.170	20,000	23,400	1.1700	0.556	0.541	0.556	0.556	0.556	42,112	0.5557	3.54%
2004-06-23	0	1.130	1.130	1.150	1.120	1.140	94,000	106,680	1.1349	0.537	0.537	0.546	0.532	0.541	197,927	0.5390	-0.88%
2004-06-21	0	1.140	1.090	1.140	1.150	1.150	20,000	23,000	1.1500	0.541	0.518	0.541	0.546	0.546	42,112	0.5462	-0.87%
2004-06-18	0	1.150	1.140	1.170	1.150	1.170	30,000	34,900	1.1633	0.546	0.541	0.556	0.546	0.556	63,168	0.5525	-4.17%
2004-06-17	0	1.200	1.160	1.200	-	-	0	0	-	0.570	0.551	0.570	-	-	0	-	0.00%
2004-06-16	0	1.200	1.170	1.200	1.170	1.200	106,000	125,820	1.1870	0.570	0.556	0.570	0.556	0.570	223,194	0.5637	0.84%
2004-06-15	0	1.190	1.180	1.200	1.180	1.190	80,000	94,700	1.1838	0.565	0.560	0.570	0.560	0.565	168,449	0.5622	-1.65%
2004-06-14	0	1.210	1.200	1.210	1.210	1.220	186,000	225,320	1.2114	0.575	0.570	0.575	0.575	0.579	391,643	0.5753	0.00%
2004-06-11	0	1.210	1.210	1.260	1.210	1.210	18,000	21,780	1.2100	0.575	0.575	0.598	0.575	0.575	37,901	0.5747	-0.82%
2004-06-10	0	1.220	1.210	1.220	1.210	1.220	104,000	126,140	1.2129	0.579	0.575	0.579	0.575	0.579	218,983	0.5760	0.00%
2004-06-09	0	1.220	1.210	1.230	1.210	1.220	88,000	106,880	1.2145	0.579	0.575	0.584	0.575	0.579	185,293	0.5768	1.67%
2004-06-08	0	1.200	1.190	1.210	1.180	1.210	134,000	160,380	1.1969	0.570	0.565	0.575	0.560	0.575	282,151	0.5684	0.84%
2004-06-07	0	1.190	1.190	1.200	1.190	1.200	266,000	316,900	1.1914	0.565	0.565	0.570	0.565	0.570	560,092	0.5658	0.85%
2004-06-04	0	1.180	1.180	1.230	1.140	1.160	74,000	85,200	1.1514	0.560	0.560	0.584	0.541	0.551	155,815	0.5468	4.42%
2004-06-03	0	1.130	1.090	1.200	-	-	0	0	-	0.537	0.518	0.570	-	-	0	-	0.00%
2004-06-02	0	1.130	1.120	1.140	1.130	1.130	150,000	169,500	1.1300	0.537	0.532	0.541	0.537	0.537	315,841	0.5367	0.89%
2004-06-01	0	1.120	1.120	1.150	1.120	1.130	130,000	146,400	1.1262	0.532	0.532	0.546	0.532	0.537	273,729	0.5348	-0.88%
2004-05-31	0	1.130	1.130	1.180	1.130	1.150	348,000	398,440	1.1449	0.537	0.537	0.560	0.537	0.546	732,751	0.5438	0.00%
2004-05-28	0	1.130	1.130	1.140	1.120	1.140	98,000	111,140	1.1341	0.537	0.537	0.541	0.532	0.541	206,350	0.5386	0.89%
2004-05-27	0	1.120	1.120	1.130	1.120	1.120	30,000	33,600	1.1200	0.532	0.532	0.537	0.532	0.532	63,168	0.5319	1.82%
2004-05-25	0	1.100	1.100	1.150	1.100	1.100	80,000	88,000	1.1000	0.522	0.522	0.546	0.522	0.522	168,449	0.5224	0.00%
2004-05-24	0	1.100	1.100	1.150	1.100	1.100	20,000	22,000	1.1000	0.522	0.522	0.546	0.522	0.522	42,112	0.5224	0.92%
2004-05-21	0	1.090	1.090	1.140	1.090	1.090	10,000	10,900	1.0900	0.518	0.518	0.541	0.518	0.518	21,056	0.5177	0.00%
2004-05-20	0	1.090	1.080	1.090	1.080	1.090	128,000	139,320	1.0884	0.518	0.513	0.518	0.513	0.518	269,518	0.5169	0.00%
2004-05-19	0	1.090	1.080	1.100	1.090	1.100	100,000	109,500	1.0950	0.518	0.513	0.522	0.518	0.522	210,561	0.5200	2.83%
2004-05-18	0	1.060	1.060	1.090	1.050	1.060	102,000	107,620	1.0551	0.503	0.503	0.518	0.499	0.503	214,772	0.5011	0.95%
2004-05-17	0	1.050	1.050	1.090	1.050	1.060	316,000	334,300	1.0579	0.499	0.499	0.518	0.499	0.503	665,372	0.5024	-1.87%
2004-05-14	0	1.070	1.070	1.100	1.070	1.080	236,000	252,760	1.0710	0.508	0.508	0.522	0.508	0.513	496,923	0.5086	-2.73%
2004-05-13	0	1.100	1.100	1.120	1.080	1.090	120,000	130,700	1.0892	0.522	0.522	0.532	0.513	0.518	252,673	0.5173	-0.90%
2004-05-12	0	1.110	1.110	1.120	-	-	0	0	-	0.527	0.527	0.532	-	-	0	-	0.91%
2004-05-11	0	1.100	1.090	1.130	1.090	1.100	60,000	65,700	1.0950	0.522	0.518	0.537	0.518	0.522	126,336	0.5200	0.92%
2004-05-10	0	1.090	1.090	1.100	1.070	1.090	380,000	412,300	1.0850	0.518	0.518	0.522	0.508	0.518	800,131	0.5153	-2.68%
2004-05-07	0	1.120	1.120	1.150	1.100	1.170	350,000	389,500	1.1129	0.532	0.532	0.546	0.522	0.556	736,963	0.5285	-0.88%
2004-05-06	0	1.130	1.130	1.170	1.090	1.130	54,000	59,740	1.1063	0.537	0.537	0.556	0.518	0.537	113,703	0.5254	-2.59%
2004-05-05	0	1.160	1.150	1.160	1.150	1.160	50,000	57,600	1.1520	0.551	0.546	0.551	0.546	0.551	105,280	0.5471	0.87%
2004-05-04	0	1.150	1.150	1.180	1.110	1.150	40,000	45,200	1.1300	0.546	0.546	0.560	0.527	0.546	84,224	0.5367	1.77%
2004-05-03	0	1.130	1.090	1.150	1.130	1.130	10,000	11,300	1.1300	0.537	0.518	0.546	0.537	0.537	21,056	0.5367	3.67%
2004-04-30	0	1.090	1.090	1.150	1.080	1.130	330,000	362,460	1.0984	0.518	0.518	0.546	0.513	0.537	694,851	0.5216	-2.68%
2004-04-29	0	1.120	1.100	1.160	1.100	1.150	130,000	147,220	1.1325	0.532	0.522	0.551	0.522	0.546	273,729	0.5378	-5.08%
2004-04-28	0	1.180	1.150	1.200	-	-	0	0	-	0.560	0.546	0.570	-	-	0	-	0.00%
2004-04-27	0	1.180	1.160	1.180	1.180	1.180	50,000	59,000	1.1800	0.560	0.551	0.560	0.560	0.560	105,280	0.5604	0.00%
2004-04-26	0	1.180	1.170	1.200	1.160	1.180	284,000	333,620	1.1747	0.560	0.556	0.570	0.551	0.560	597,993	0.5579	-0.84%
2004-04-23	0	1.190	1.170	1.230	-	-	10,000	12,000	1.2000	0.565	0.556	0.584	-	-	21,056	0.5699	0.00%
2004-04-22	0	1.190	1.180	1.240	1.180	1.190	48,000	57,020	1.1879	0.565	0.560	0.589	0.560	0.565	101,069	0.5642	0.85%
2004-04-21	0	1.180	1.150	1.200	1.140	1.180	710,000	818,540	1.1529	0.560	0.546	0.570	0.541	0.560	1,494,981	0.5475	1.72%
2004-04-20	0	1.160	1.150	1.180	1.160	1.210	960,000	1,149,500	1.1974	0.551	0.546	0.560	0.551	0.575	2,021,383	0.5687	-4.13%
2004-04-19	0	1.210	1.200	1.240	1.200	1.220	1,060,000	1,272,600	1.2006	0.575	0.570	0.589	0.570	0.579	2,231,944	0.5702	0.83%
2004-04-16	0	1.200	1.200	1.210	1.190	1.210	156,000	187,360	1.2010	0.570	0.570	0.575	0.565	0.575	328,475	0.5704	0.00%
2004-04-15	0	1.200	1.190	1.220	1.190	1.230	392,000	471,400	1.2026	0.570	0.565	0.579	0.565	0.584	825,398	0.5711	0.00%
2004-04-14	0	1.200	1.200	1.210	1.200	1.230	578,000	701,160	1.2131	0.570	0.570	0.575	0.570	0.584	1,217,041	0.5761	-1.64%
2004-04-13	0	1.220	1.220	1.260	1.220	1.230	120,000	147,400	1.2283	0.579	0.579	0.598	0.579	0.584	252,673	0.5834	1.67%
2004-04-08	0	1.200	1.200	1.250	1.200	1.250	420,000	512,900	1.2212	0.570	0.570	0.594	0.570	0.594	884,355	0.5800	-0.83%
2004-04-07	0	1.210	1.210	1.230	1.200	1.210	78,000	94,200	1.2077	0.575	0.575	0.584	0.570	0.575	164,237	0.5736	0.00%
2004-04-06	0	1.210	1.210	1.260	1.200	1.220	354,000	428,500	1.2105	0.575	0.575	0.598	0.570	0.579	745,385	0.5749	0.83%
2004-04-02	0	1.200	1.170	1.200	1.140	1.200	476,000	559,600	1.1756	0.570	0.556	0.570	0.541	0.570	1,002,269	0.5583	4.35%
2004-04-01	0	1.150	1.140	1.150	1.150	1.200	498,000	581,720	1.1681	0.546	0.541	0.546	0.546	0.570	1,048,593	0.5548	-4.17%
2004-03-31	0	1.200	1.190	1.200	1.190	1.200	968,000	1,160,080	1.1984	0.570	0.565	0.570	0.565	0.570	2,038,228	0.5692	0.00%
2004-03-30	0	1.200	1.190	1.210	1.200	1.250	458,000	554,640	1.2110	0.570	0.565	0.575	0.570	0.594	964,368	0.5751	-5.51%
2004-03-29	0	1.270	1.230	1.270	-	-	0	0	-	0.603	0.584	0.603	-	-	0	-	0.00%
2004-03-26	0	1.270	1.220	1.270	1.250	1.270	180,000	226,600	1.2589	0.603	0.579	0.603	0.594	0.603	379,009	0.5979	0.79%
2004-03-25	0	1.260	1.260	1.320	1.250	1.260	318,000	400,020	1.2579	0.598	0.598	0.627	0.594	0.598	669,583	0.5974	0.80%
2004-03-24	0	1.250	1.230	1.260	1.220	1.270	688,000	849,720	1.2351	0.594	0.584	0.598	0.579	0.603	1,448,658	0.5866	-1.57%
2004-03-23	0	1.270	1.270	1.290	1.270	1.300	524,000	672,700	1.2838	0.603	0.603	0.613	0.603	0.617	1,103,338	0.6097	-3.05%
2004-03-22	0	1.310	1.310	1.340	1.310	1.340	210,000	277,600	1.3219	0.622	0.622	0.636	0.622	0.636	442,178	0.6278	-2.24%
2004-03-19	0	1.340	1.340	1.350	1.330	1.360	122,000	164,160	1.3456	0.636	0.636	0.641	0.632	0.646	256,884	0.6390	-1.47%
2004-03-18	0	1.360	1.360	1.390	1.320	1.400	314,000	421,080	1.3410	0.646	0.646	0.660	0.627	0.665	661,161	0.6369	-2.86%
2004-03-17	0	1.400	1.370	1.400	1.350	1.400	262,000	363,780	1.3885	0.665	0.651	0.665	0.641	0.665	551,669	0.6594	3.70%
2004-03-16	0	1.350	1.340	1.350	1.340	1.350	282,000	380,500	1.3493	0.641	0.636	0.641	0.636	0.641	593,781	0.6408	-1.46%
2004-03-15	0	1.370	1.330	1.370	1.350	1.370	460,000	626,820	1.3627	0.651	0.632	0.651	0.641	0.651	968,580	0.6472	1.48%
2004-03-12	0	1.350	1.350	1.380	1.340	1.390	1,032,000	1,395,200	1.3519	0.641	0.641	0.655	0.636	0.660	2,172,987	0.6421	-3.57%
2004-03-11	0	1.400	1.390	1.400	1.390	1.400	400,000	559,280	1.3982	0.665	0.660	0.665	0.660	0.665	842,243	0.6640	0.72%
2004-03-10	0	1.390	1.390	1.400	1.390	1.410	324,000	453,680	1.4002	0.660	0.660	0.665	0.660	0.670	682,217	0.6650	-0.71%
2004-03-09	0	1.400	1.400	1.420	1.400	1.420	104,000	146,180	1.4056	0.665	0.665	0.674	0.665	0.674	218,983	0.6675	-1.41%
2004-03-08	0	1.420	1.420	1.440	1.420	1.430	180,000	257,000	1.4278	0.674	0.674	0.684	0.674	0.679	379,009	0.6781	0.00%
2004-03-05	0	1.420	1.420	1.450	-	-	0	0	-	0.674	0.674	0.689	-	-	0	-	0.00%
2004-03-04	0	1.420	1.410	1.440	1.410	1.420	46,000	65,260	1.4187	0.674	0.670	0.684	0.670	0.674	96,858	0.6738	0.71%
2004-03-03	0	1.410	1.410	1.430	1.410	1.430	134,000	190,080	1.4185	0.670	0.670	0.679	0.670	0.679	282,151	0.6737	-2.08%
2004-03-02	0	1.440	1.430	1.450	1.430	1.440	66,000	94,440	1.4309	0.684	0.679	0.689	0.679	0.684	138,970	0.6796	1.41%
2004-03-01	0	1.420	1.420	1.440	1.420	1.440	312,000	445,280	1.4272	0.674	0.674	0.684	0.674	0.684	656,950	0.6778	-1.39%
2004-02-27	0	1.440	1.430	1.440	1.430	1.480	1,014,000	1,465,680	1.4454	0.684	0.679	0.684	0.679	0.703	2,135,086	0.6865	-2.70%
2004-02-26	0	1.480	1.470	1.500	1.480	1.500	196,000	290,640	1.4829	0.703	0.698	0.712	0.703	0.712	412,699	0.7042	-1.33%
2004-02-25	0	1.500	1.500	1.510	1.500	1.510	320,000	481,000	1.5031	0.712	0.712	0.717	0.712	0.717	673,794	0.7139	0.00%
2004-02-24	0	1.500	1.500	1.520	1.500	1.510	76,000	114,300	1.5039	0.712	0.712	0.722	0.712	0.717	160,026	0.7143	-0.66%
2004-02-23	0	1.510	1.500	1.530	1.510	1.520	192,000	290,820	1.5147	0.717	0.712	0.727	0.717	0.722	404,277	0.7194	-1.31%
2004-02-20	0	1.530	1.530	1.540	1.520	1.540	198,000	302,520	1.5279	0.727	0.727	0.731	0.722	0.731	416,910	0.7256	1.32%
2004-02-19	0	1.510	1.510	1.520	1.510	1.550	498,000	765,820	1.5378	0.717	0.717	0.722	0.717	0.736	1,048,593	0.7303	-2.58%
2004-02-18	0	1.550	1.550	1.560	1.550	1.580	572,000	897,840	1.5697	0.736	0.736	0.741	0.736	0.750	1,204,408	0.7455	-1.27%
2004-02-17	0	1.570	1.570	1.580	1.550	1.590	2,446,000	3,840,040	1.5699	0.746	0.746	0.750	0.736	0.755	5,150,316	0.7456	0.64%
2004-02-16	0	1.560	1.560	1.570	1.480	1.560	2,632,000	4,006,300	1.5222	0.741	0.741	0.746	0.703	0.741	5,541,959	0.7229	6.85%
2004-02-13	0	1.460	1.450	1.460	1.450	1.490	710,000	1,043,720	1.4700	0.693	0.689	0.693	0.689	0.708	1,494,981	0.6981	-0.68%
2004-02-12	0	1.470	1.450	1.470	1.420	1.470	1,730,000	2,518,700	1.4559	0.698	0.689	0.698	0.674	0.698	3,642,701	0.6914	3.52%
2004-02-11	0	1.420	1.410	1.420	1.410	1.430	180,000	255,400	1.4189	0.674	0.670	0.674	0.670	0.679	379,009	0.6739	0.71%
2004-02-10	0	1.410	1.410	1.420	1.410	1.430	370,000	525,260	1.4196	0.670	0.670	0.674	0.670	0.679	779,075	0.6742	-0.70%
2004-02-09	0	1.420	1.420	1.430	1.410	1.420	196,000	277,720	1.4169	0.674	0.674	0.679	0.670	0.674	412,699	0.6729	0.71%
2004-02-06	0	1.410	1.400	1.410	1.400	1.420	380,999	536,629	1.4085	0.670	0.665	0.670	0.665	0.674	802,234	0.6689	0.71%
2004-02-05	0	1.400	1.400	1.430	1.390	1.410	478,000	669,600	1.4008	0.665	0.665	0.679	0.660	0.670	1,006,480	0.6653	-0.71%
2004-02-04	0	1.410	1.400	1.410	1.400	1.410	214,000	301,240	1.4077	0.670	0.665	0.670	0.665	0.670	450,600	0.6685	0.00%
2004-02-03	0	1.410	1.400	1.410	1.390	1.410	370,000	518,500	1.4014	0.670	0.665	0.670	0.660	0.670	779,075	0.6655	0.71%
2004-02-02	0	1.400	1.390	1.400	1.390	1.410	1,226,000	1,710,660	1.3953	0.665	0.660	0.665	0.660	0.670	2,581,475	0.6627	0.00%
2004-01-30	0	1.400	1.400	1.440	1.400	1.420	2,126,000	2,980,140	1.4018	0.665	0.665	0.684	0.665	0.674	4,476,522	0.6657	0.00%
2004-01-29	0	1.400	1.390	1.410	1.400	1.410	2,250,000	3,151,420	1.4006	0.665	0.660	0.670	0.665	0.670	4,737,617	0.6652	-1.41%
2004-01-28	0	1.420	1.400	1.430	1.400	1.440	2,008,000	2,838,380	1.4135	0.674	0.665	0.679	0.665	0.684	4,228,060	0.6713	-2.07%
2004-01-27	0	1.450	1.430	1.460	1.420	1.490	620,000	889,840	1.4352	0.689	0.679	0.693	0.674	0.708	1,305,477	0.6816	0.00%
2004-01-26	0	1.450	1.430	1.460	1.440	1.460	190,000	275,000	1.4474	0.689	0.679	0.693	0.684	0.693	400,065	0.6874	0.00%
2004-01-21	0	1.450	1.450	1.460	1.450	1.450	6,000	8,700	1.4500	0.689	0.689	0.693	0.689	0.689	12,634	0.6886	-1.36%
2004-01-20	0	1.470	1.460	1.470	1.450	1.470	238,000	348,080	1.4625	0.698	0.693	0.698	0.689	0.698	501,135	0.6946	1.38%
2004-01-19	0	1.450	1.440	1.480	1.450	1.450	20,000	29,000	1.4500	0.689	0.684	0.703	0.689	0.689	42,112	0.6886	-3.33%
2004-01-16	0	1.500	1.460	1.500	1.470	1.500	584,000	864,100	1.4796	0.712	0.693	0.712	0.698	0.712	1,229,675	0.7027	0.67%
2004-01-15	0	1.490	1.490	1.500	1.480	1.500	748,000	1,112,220	1.4869	0.708	0.708	0.712	0.703	0.712	1,574,995	0.7062	0.68%
2004-01-14	0	1.480	1.450	1.480	1.430	1.480	282,000	407,500	1.4450	0.703	0.689	0.703	0.679	0.703	593,781	0.6863	4.96%
2004-01-13	0	1.410	1.410	1.450	1.410	1.440	316,000	450,700	1.4263	0.670	0.670	0.689	0.670	0.684	665,372	0.6774	-1.40%
2004-01-12	0	1.430	1.420	1.430	1.400	1.450	332,000	474,660	1.4297	0.679	0.674	0.679	0.665	0.689	699,062	0.6790	-1.38%
2004-01-09	0	1.450	1.450	1.470	1.450	1.470	584,000	850,500	1.4563	0.689	0.689	0.698	0.689	0.698	1,229,675	0.6916	-0.68%
2004-01-08	0	1.460	1.450	1.460	1.430	1.470	420,000	606,340	1.4437	0.693	0.689	0.693	0.679	0.698	884,355	0.6856	0.69%
2004-01-07	0	1.450	1.440	1.450	1.400	1.450	842,000	1,197,820	1.4226	0.689	0.684	0.689	0.665	0.689	1,772,922	0.6756	3.57%
2004-01-06	0	1.400	1.400	1.410	1.390	1.410	684,000	957,940	1.4005	0.665	0.665	0.670	0.660	0.670	1,440,236	0.6651	0.00%
2004-01-05	0	1.400	1.400	1.410	1.390	1.420	886,000	1,243,120	1.4031	0.665	0.665	0.670	0.660	0.674	1,865,568	0.6663	-0.71%
2004-01-02	0	1.410	1.410	1.420	1.400	1.420	1,040,000	1,468,740	1.4123	0.670	0.670	0.674	0.665	0.674	2,189,832	0.6707	-2.08%
2003-12-31	0	1.460	1.450	1.460	1.450	1.470	312,000	456,360	1.4627	0.684	0.679	0.684	0.679	0.689	666,074	0.6851	-1.35%
2003-12-30	0	1.480	1.470	1.480	1.480	1.480	210,000	310,800	1.4800	0.693	0.689	0.693	0.693	0.693	448,319	0.6933	0.00%
2003-12-29	0	1.480	1.470	1.480	1.450	1.480	484,000	715,160	1.4776	0.693	0.689	0.693	0.679	0.693	1,033,268	0.6921	-1.33%
2003-12-24	0	1.500	1.480	1.500	1.480	1.500	486,000	725,640	1.4931	0.703	0.693	0.703	0.693	0.703	1,037,538	0.6994	1.35%
2003-12-23	0	1.480	1.480	1.500	1.480	1.500	128,000	190,600	1.4891	0.693	0.693	0.703	0.693	0.703	273,261	0.6975	-0.67%
2003-12-22	0	1.490	1.490	1.500	1.480	1.500	694,000	1,038,300	1.4961	0.698	0.698	0.703	0.693	0.703	1,481,587	0.7008	-1.32%
2003-12-19	0	1.510	1.490	1.510	1.500	1.520	370,000	558,800	1.5103	0.707	0.698	0.707	0.703	0.712	789,895	0.7074	0.67%
2003-12-18	0	1.500	1.490	1.520	1.480	1.520	950,000	1,415,600	1.4901	0.703	0.698	0.712	0.693	0.712	2,028,110	0.6980	0.67%
2003-12-17	0	1.490	1.490	1.500	1.470	1.500	854,000	1,274,540	1.4924	0.698	0.698	0.703	0.689	0.703	1,823,164	0.6991	0.00%
2003-12-16	0	1.490	1.480	1.500	1.480	1.510	706,000	1,053,300	1.4919	0.698	0.693	0.703	0.693	0.707	1,507,206	0.6988	-1.32%
2003-12-15	0	1.510	1.510	1.520	1.510	1.550	410,000	625,980	1.5268	0.707	0.707	0.712	0.707	0.726	875,289	0.7152	-1.31%
2003-12-12	0	1.530	1.530	1.560	1.530	1.540	770,000	1,180,900	1.5336	0.717	0.717	0.731	0.717	0.721	1,643,836	0.7184	-0.65%
2003-12-11	0	1.540	1.530	1.540	1.540	1.570	756,000	1,171,020	1.5490	0.721	0.717	0.721	0.721	0.735	1,613,948	0.7256	-1.28%
2003-12-10	0	1.560	1.550	1.560	1.550	1.570	994,000	1,550,300	1.5597	0.731	0.726	0.731	0.726	0.735	2,122,043	0.7306	0.00%
2003-12-09	0	1.560	1.560	1.570	1.560	1.580	736,000	1,153,580	1.5674	0.731	0.731	0.735	0.731	0.740	1,571,251	0.7342	0.65%
2003-12-08	0	1.550	1.550	1.560	1.550	1.570	474,000	739,680	1.5605	0.726	0.726	0.731	0.726	0.735	1,011,920	0.7310	-1.27%
2003-12-05	0	1.570	1.570	1.590	1.560	1.600	1,712,000	2,698,980	1.5765	0.735	0.735	0.745	0.731	0.749	3,654,867	0.7385	1.29%
2003-12-04	0	1.550	1.540	1.550	1.530	1.550	754,000	1,162,860	1.5423	0.726	0.721	0.726	0.717	0.726	1,609,679	0.7224	0.65%
2003-12-03	0	1.540	1.540	1.550	1.540	1.560	398,000	616,280	1.5484	0.721	0.721	0.726	0.721	0.731	849,671	0.7253	-0.65%
2003-12-02	0	1.550	1.550	1.580	1.550	1.590	334,000	522,820	1.5653	0.726	0.726	0.740	0.726	0.745	713,041	0.7332	0.00%
2003-12-01	0	1.550	1.550	1.560	1.540	1.560	288,000	446,200	1.5493	0.726	0.726	0.731	0.721	0.731	614,837	0.7257	1.31%
2003-11-28	0	1.530	1.530	1.550	1.520	1.540	250,000	381,740	1.5270	0.717	0.717	0.726	0.712	0.721	533,713	0.7153	0.00%
2003-11-27	0	1.530	1.520	1.540	1.530	1.530	50,000	76,500	1.5300	0.717	0.712	0.721	0.717	0.717	106,743	0.7167	-1.29%
2003-11-26	0	1.550	1.520	1.570	1.530	1.550	216,000	331,360	1.5341	0.726	0.712	0.735	0.717	0.726	461,128	0.7186	1.97%
2003-11-25	0	1.520	1.510	1.530	1.500	1.520	566,000	851,980	1.5053	0.712	0.707	0.717	0.703	0.712	1,208,326	0.7051	0.66%
2003-11-24	0	1.510	1.500	1.510	1.490	1.510	694,000	1,038,720	1.4967	0.707	0.703	0.707	0.698	0.707	1,481,587	0.7011	0.67%
2003-11-21	0	1.500	1.500	1.520	1.480	1.500	966,000	1,438,400	1.4890	0.703	0.703	0.712	0.693	0.703	2,062,267	0.6975	1.35%
2003-11-20	0	1.480	1.480	1.500	1.480	1.540	760,000	1,148,360	1.5110	0.693	0.693	0.703	0.693	0.721	1,622,488	0.7078	-4.52%
2003-11-19	0	1.550	1.530	1.550	1.540	1.550	456,000	704,160	1.5442	0.726	0.717	0.726	0.721	0.726	973,493	0.7233	0.00%
2003-11-18	0	1.550	1.550	1.560	1.550	1.570	420,000	654,840	1.5591	0.726	0.726	0.731	0.726	0.735	896,638	0.7303	-1.90%
2003-11-17	0	1.580	1.570	1.590	1.570	1.590	144,000	227,540	1.5801	0.740	0.735	0.745	0.735	0.745	307,419	0.7402	0.00%
2003-11-14	0	1.580	1.580	1.590	1.560	1.580	340,000	534,920	1.5733	0.740	0.740	0.745	0.731	0.740	725,850	0.7370	-1.25%
2003-11-13	0	1.600	1.590	1.610	1.600	1.610	123,000	197,524	1.6059	0.749	0.745	0.754	0.749	0.754	262,587	0.7522	0.00%
2003-11-12	0	1.600	1.600	1.610	1.600	1.610	150,000	241,200	1.6080	0.749	0.749	0.754	0.749	0.754	320,228	0.7532	0.63%
2003-11-11	0	1.590	1.580	1.600	1.580	1.590	236,000	375,120	1.5895	0.745	0.740	0.749	0.740	0.745	503,825	0.7445	0.00%
2003-11-10	0	1.590	1.590	1.600	1.580	1.610	258,000	410,060	1.5894	0.745	0.745	0.749	0.740	0.754	550,792	0.7445	-1.24%
2003-11-07	0	1.610	1.610	1.630	1.610	1.640	1,038,000	1,694,940	1.6329	0.754	0.754	0.764	0.754	0.768	2,215,977	0.7649	-0.62%
2003-11-06	0	1.620	1.610	1.620	1.590	1.640	1,072,000	1,738,440	1.6217	0.759	0.754	0.759	0.745	0.768	2,288,562	0.7596	1.25%
2003-11-05	0	1.600	1.590	1.620	1.590	1.610	1,236,000	1,974,020	1.5971	0.749	0.745	0.759	0.745	0.754	2,638,677	0.7481	1.27%
2003-11-04	0	1.580	1.580	1.600	1.580	1.600	368,000	586,240	1.5930	0.740	0.740	0.749	0.740	0.749	785,626	0.7462	-0.63%
2003-11-03	0	1.590	1.580	1.600	1.580	1.620	178,000	283,880	1.5948	0.745	0.740	0.749	0.740	0.759	380,004	0.7470	-1.24%
2003-10-31	0	1.610	1.590	1.610	1.560	1.610	320,000	505,860	1.5808	0.754	0.745	0.754	0.731	0.754	683,153	0.7405	1.90%
2003-10-30	0	1.580	1.580	1.600	1.580	1.580	16,000	25,280	1.5800	0.740	0.740	0.749	0.740	0.740	34,158	0.7401	-1.25%
2003-10-29	0	1.600	1.600	1.620	1.600	1.650	506,000	816,380	1.6134	0.749	0.749	0.759	0.749	0.773	1,080,235	0.7557	-1.84%
2003-10-28	0	1.630	1.620	1.630	1.600	1.630	500,000	807,300	1.6146	0.764	0.759	0.764	0.749	0.764	1,067,426	0.7563	2.52%
2003-10-27	0	1.590	1.580	1.600	1.590	1.600	246,000	393,140	1.5981	0.745	0.740	0.749	0.745	0.749	525,174	0.7486	1.92%
2003-10-24	0	1.560	1.560	1.590	1.540	1.600	1,796,000	2,823,520	1.5721	0.731	0.731	0.745	0.721	0.749	3,834,195	0.7364	-0.64%
2003-10-23	0	1.570	1.580	1.600	1.560	1.640	1,774,000	2,861,680	1.6131	0.735	0.740	0.749	0.731	0.768	3,787,228	0.7556	-5.42%
2003-10-22	0	1.660	1.660	1.670	1.660	1.700	4,608,000	7,732,060	1.6780	0.778	0.778	0.782	0.778	0.796	9,837,399	0.7860	1.84%
2003-10-21	0	1.630	1.630	1.640	1.630	1.670	2,684,000	4,438,180	1.6536	0.764	0.764	0.768	0.764	0.782	5,729,943	0.7746	0.00%
2003-10-20	0	1.630	1.610	1.630	1.580	1.630	1,936,000	3,119,300	1.6112	0.764	0.754	0.764	0.740	0.764	4,133,074	0.7547	3.82%
2003-10-17	0	1.570	1.570	1.580	1.520	1.580	2,096,000	3,254,200	1.5526	0.735	0.735	0.740	0.712	0.740	4,474,650	0.7273	3.29%
2003-10-16	0	1.520	1.520	1.530	1.500	1.560	652,000	997,120	1.5293	0.712	0.712	0.717	0.703	0.731	1,391,924	0.7164	-1.94%
2003-10-15	0	1.550	1.530	1.550	1.520	1.550	756,000	1,167,220	1.5439	0.726	0.717	0.726	0.712	0.726	1,613,948	0.7232	2.65%
2003-10-14	0	1.510	1.510	1.540	1.510	1.550	1,794,000	2,747,280	1.5314	0.707	0.707	0.721	0.707	0.726	3,829,925	0.7173	-1.31%
2003-10-13	0	1.530	1.530	1.540	1.510	1.530	1,410,000	2,144,300	1.5208	0.717	0.717	0.721	0.707	0.717	3,010,142	0.7124	0.00%
2003-10-10	0	1.530	1.530	1.540	1.520	1.550	2,306,000	3,543,960	1.5368	0.717	0.717	0.721	0.712	0.726	4,922,969	0.7199	0.66%
2003-10-09	0	1.520	1.520	1.540	1.520	1.540	554,000	847,920	1.5305	0.712	0.712	0.721	0.712	0.721	1,182,708	0.7169	-1.30%
2003-10-08	0	1.540	1.530	1.540	1.530	1.550	836,000	1,285,120	1.5372	0.721	0.717	0.721	0.717	0.726	1,784,736	0.7201	0.65%
2003-10-07	0	1.530	1.530	1.540	1.520	1.530	398,000	608,720	1.5294	0.717	0.717	0.721	0.712	0.717	849,671	0.7164	-1.29%
2003-10-06	0	1.550	1.550	1.560	1.550	1.600	650,000	1,023,200	1.5742	0.726	0.726	0.731	0.726	0.749	1,387,654	0.7374	0.65%
2003-10-03	0	1.540	1.540	1.550	1.540	1.560	404,000	626,700	1.5512	0.721	0.721	0.726	0.721	0.731	862,480	0.7266	-0.65%
2003-10-02	0	1.550	1.540	1.550	1.520	1.560	454,000	698,740	1.5391	0.726	0.721	0.726	0.712	0.731	969,223	0.7209	1.31%
2003-09-30	0	1.530	1.530	1.540	1.520	1.540	784,000	1,202,500	1.5338	0.717	0.717	0.721	0.712	0.721	1,673,724	0.7185	0.66%
2003-09-29	0	1.520	1.510	1.520	1.500	1.540	920,000	1,391,280	1.5123	0.712	0.707	0.712	0.703	0.721	1,964,064	0.7084	-1.30%
2003-09-26	0	1.540	1.530	1.540	1.490	1.620	3,154,000	4,822,160	1.5289	0.721	0.717	0.721	0.698	0.759	6,733,324	0.7162	-4.94%
2003-09-25	0	1.620	1.610	1.620	1.590	1.620	838,000	1,349,800	1.6107	0.759	0.754	0.759	0.745	0.759	1,789,006	0.7545	0.00%
2003-09-24	0	1.620	1.620	1.630	1.590	1.620	1,294,000	2,078,540	1.6063	0.759	0.759	0.764	0.745	0.759	2,762,499	0.7524	-0.61%
2003-09-23	0	1.630	1.630	1.640	1.610	1.630	202,000	327,920	1.6234	0.764	0.764	0.768	0.754	0.764	431,240	0.7604	0.00%
2003-09-22	0	1.630	1.610	1.630	1.600	1.630	556,000	897,960	1.6150	0.764	0.754	0.764	0.749	0.764	1,186,978	0.7565	-0.61%
2003-09-19	0	1.640	1.640	1.660	1.640	1.650	608,000	1,001,620	1.6474	0.768	0.768	0.778	0.768	0.773	1,297,990	0.7717	0.61%
2003-09-18	0	1.630	1.630	1.640	1.630	1.640	152,000	248,780	1.6367	0.764	0.764	0.768	0.764	0.768	324,498	0.7667	-1.21%
2003-09-17	0	1.650	1.650	1.660	1.650	1.720	668,000	1,113,640	1.6671	0.773	0.773	0.778	0.773	0.806	1,426,081	0.7809	-2.94%
2003-09-16	0	1.700	1.680	1.700	1.640	1.710	1,774,000	2,957,260	1.6670	0.796	0.787	0.796	0.768	0.801	3,787,228	0.7809	3.66%
2003-09-15	0	1.640	1.640	1.650	1.640	1.640	48,000	78,720	1.6400	0.768	0.768	0.773	0.768	0.768	102,473	0.7682	-1.20%
2003-09-11	0	1.660	1.640	1.660	1.600	1.660	886,000	1,447,320	1.6335	0.778	0.768	0.778	0.749	0.778	1,891,479	0.7652	1.84%
2003-09-10	0	1.630	1.630	1.640	1.580	1.640	1,408,000	2,285,080	1.6229	0.764	0.764	0.768	0.740	0.768	3,005,872	0.7602	-1.81%
2003-09-09	0	1.660	1.660	1.670	1.650	1.700	2,436,000	4,061,920	1.6675	0.778	0.778	0.782	0.773	0.796	5,200,500	0.7811	-1.78%
2003-09-08	0	1.690	1.690	1.700	1.670	1.690	642,000	1,078,880	1.6805	0.792	0.792	0.796	0.782	0.792	1,370,575	0.7872	0.00%
2003-09-05	0	1.690	1.690	1.700	1.690	1.720	1,662,000	2,836,280	1.7065	0.792	0.792	0.796	0.792	0.806	3,548,124	0.7994	0.00%
2003-09-04	0	1.690	1.690	1.700	1.680	1.750	1,352,000	2,306,980	1.7063	0.792	0.792	0.796	0.787	0.820	2,886,320	0.7993	-1.74%
2003-09-03	0	1.720	1.720	1.740	1.700	1.740	9,244,000	15,722,158	1.7008	0.806	0.806	0.815	0.796	0.815	19,734,574	0.7967	2.38%
2003-09-02	0	1.680	1.670	1.690	1.680	1.700	340,000	573,940	1.6881	0.787	0.782	0.792	0.787	0.796	725,850	0.7907	-0.59%
2003-09-01	0	1.690	1.690	1.700	1.670	1.720	1,894,000	3,202,300	1.6908	0.792	0.792	0.796	0.782	0.806	4,043,410	0.7920	2.42%
2003-08-29	0	1.650	1.650	1.670	1.650	1.680	906,000	1,508,100	1.6646	0.773	0.773	0.782	0.773	0.787	1,934,176	0.7797	-1.20%
2003-08-28	0	1.670	1.650	1.670	1.620	1.670	442,000	728,960	1.6492	0.782	0.773	0.782	0.759	0.782	943,605	0.7725	3.09%
2003-08-27	0	1.620	1.610	1.620	1.620	1.650	448,000	731,200	1.6321	0.759	0.754	0.759	0.759	0.773	956,414	0.7645	-1.82%
2003-08-26	0	1.650	1.650	1.660	1.620	1.670	492,000	810,580	1.6475	0.773	0.773	0.778	0.759	0.782	1,050,347	0.7717	1.23%
2003-08-25	0	1.630	1.620	1.640	1.610	1.660	2,014,000	3,287,460	1.6323	0.764	0.759	0.768	0.754	0.778	4,299,592	0.7646	-1.81%
2003-08-22	0	1.660	1.660	1.680	1.660	1.700	1,312,000	2,203,860	1.6798	0.778	0.778	0.787	0.778	0.796	2,800,926	0.7868	-0.60%
2003-08-21	0	1.670	1.670	1.700	1.660	1.690	960,000	1,609,200	1.6763	0.782	0.782	0.796	0.778	0.792	2,049,458	0.7852	-1.18%
2003-08-20	0	1.690	1.690	1.700	1.660	1.730	1,126,000	1,901,680	1.6889	0.792	0.792	0.796	0.778	0.810	2,403,844	0.7911	-2.31%
2003-08-19	0	1.730	1.720	1.730	1.680	1.770	6,064,000	10,481,040	1.7284	0.810	0.806	0.810	0.787	0.829	12,945,744	0.8096	4.22%
2003-08-18	0	1.660	1.660	1.670	1.630	1.690	910,000	1,511,840	1.6614	0.778	0.778	0.782	0.764	0.792	1,942,716	0.7782	-0.60%
2003-08-15	0	1.670	1.660	1.670	1.660	1.700	1,464,000	2,455,720	1.6774	0.782	0.778	0.782	0.778	0.796	3,125,424	0.7857	-0.00%
2003-08-14	0	1.720	1.720	1.730	1.690	1.750	3,378,000	5,833,400	1.7269	0.782	0.782	0.787	0.769	0.796	7,427,445	0.7854	1.18%
2003-08-13	0	1.700	1.700	1.710	1.680	1.720	3,864,000	6,583,100	1.7037	0.773	0.773	0.778	0.764	0.782	8,496,047	0.7748	1.80%
2003-08-12	0	1.670	1.660	1.680	1.650	1.680	1,276,000	2,127,560	1.6674	0.760	0.755	0.764	0.750	0.764	2,805,630	0.7583	0.60%
2003-08-11	0	1.660	1.660	1.670	1.640	1.670	1,586,000	2,618,920	1.6513	0.755	0.755	0.760	0.746	0.760	3,487,249	0.7510	0.61%
2003-08-08	0	1.650	1.650	1.660	1.650	1.700	1,228,000	2,052,900	1.6717	0.750	0.750	0.755	0.750	0.773	2,700,089	0.7603	-2.37%
2003-08-07	0	1.690	1.680	1.690	1.680	1.720	1,952,000	3,313,940	1.6977	0.769	0.764	0.769	0.764	0.782	4,291,999	0.7721	1.20%
2003-08-06	0	1.670	1.670	1.680	1.660	1.720	2,300,000	3,858,360	1.6775	0.760	0.760	0.764	0.755	0.782	5,057,171	0.7629	-3.47%
2003-08-05	0	1.730	1.730	1.740	1.730	1.770	928,000	1,621,340	1.7471	0.787	0.787	0.791	0.787	0.805	2,040,459	0.7946	-2.26%
2003-08-04	0	1.770	1.770	1.790	1.750	1.830	1,174,000	2,102,260	1.7907	0.805	0.805	0.814	0.796	0.832	2,581,356	0.8144	-2.75%
2003-08-01	0	1.820	1.790	1.810	1.770	1.840	4,514,000	8,172,980	1.8106	0.828	0.814	0.823	0.805	0.837	9,925,248	0.8235	2.25%
2003-07-31	0	1.780	1.770	1.780	1.730	1.810	5,070,000	8,997,500	1.7747	0.810	0.805	0.810	0.787	0.823	11,147,764	0.8071	-1.66%
2003-07-30	0	1.810	1.800	1.810	1.770	1.860	10,888,000	19,791,060	1.8177	0.823	0.819	0.823	0.805	0.846	23,940,207	0.8267	1.12%
2003-07-29	0	1.790	1.790	1.800	1.680	1.810	10,098,000	17,717,500	1.7546	0.814	0.814	0.819	0.764	0.823	22,203,179	0.7980	7.83%
2003-07-28	0	1.660	1.650	1.660	1.640	1.700	3,396,000	5,664,440	1.6680	0.755	0.750	0.755	0.746	0.773	7,467,023	0.7586	1.22%
2003-07-25	0	1.640	1.630	1.640	1.620	1.650	956,000	1,563,960	1.6359	0.746	0.741	0.746	0.737	0.750	2,102,024	0.7440	-0.61%
2003-07-24	0	1.650	1.650	1.660	1.580	1.660	4,186,000	6,807,380	1.6262	0.750	0.750	0.755	0.719	0.755	9,204,051	0.7396	5.10%
2003-07-23	0	1.570	1.560	1.570	1.570	1.620	6,798,000	10,825,780	1.5925	0.714	0.709	0.714	0.714	0.737	14,947,238	0.7243	0.64%
2003-07-22	0	1.560	1.550	1.570	1.500	1.580	5,890,000	9,085,940	1.5426	0.709	0.705	0.714	0.682	0.719	12,950,755	0.7016	1.96%
2003-07-21	0	1.530	1.530	1.540	1.500	1.690	10,148,000	16,137,860	1.5903	0.696	0.696	0.700	0.682	0.769	22,313,117	0.7232	-6.71%
2003-07-18	0	1.640	1.630	1.640	1.600	1.640	2,922,000	4,732,400	1.6196	0.746	0.741	0.746	0.728	0.746	6,424,806	0.7366	0.00%
2003-07-17	0	1.640	1.640	1.650	1.620	1.720	6,752,000	11,326,700	1.6775	0.746	0.746	0.750	0.737	0.782	14,846,095	0.7629	-4.65%
2003-07-16	0	1.720	1.720	1.730	1.620	1.750	10,320,000	17,558,220	1.7014	0.782	0.782	0.787	0.737	0.796	22,691,306	0.7738	5.52%
2003-07-15	0	1.630	1.620	1.640	1.560	1.640	3,364,000	5,438,080	1.6166	0.741	0.737	0.746	0.709	0.746	7,396,662	0.7352	0.00%
2003-07-14	0	1.630	1.620	1.640	1.610	1.670	2,818,000	4,599,800	1.6323	0.741	0.737	0.746	0.732	0.760	6,196,134	0.7424	-1.21%
2003-07-11	0	1.650	1.650	1.660	1.620	1.710	4,698,000	7,872,120	1.6756	0.750	0.750	0.755	0.737	0.778	10,329,821	0.7621	-0.60%
2003-07-10	0	1.660	1.660	1.670	1.600	1.670	6,616,000	10,902,900	1.6480	0.755	0.755	0.760	0.728	0.760	14,547,062	0.7495	3.75%
2003-07-09	0	1.600	1.590	1.600	1.530	1.620	2,164,000	3,381,700	1.5627	0.728	0.723	0.728	0.696	0.737	4,758,138	0.7107	5.96%
2003-07-08	0	1.510	1.510	1.530	1.500	1.520	1,622,000	2,443,720	1.5066	0.687	0.687	0.696	0.682	0.691	3,566,405	0.6852	0.67%
2003-07-07	0	1.500	1.500	1.510	1.460	1.510	736,000	1,095,940	1.4890	0.682	0.682	0.687	0.664	0.687	1,618,295	0.6772	2.74%
2003-07-04	0	1.460	1.440	1.460	1.450	1.460	148,000	214,880	1.4519	0.664	0.655	0.664	0.659	0.664	325,418	0.6603	0.69%
2003-07-03	0	1.450	1.440	1.450	1.450	1.490	220,000	319,460	1.4521	0.659	0.655	0.659	0.659	0.678	483,729	0.6604	0.00%
2003-07-02	0	1.450	1.420	1.450	1.420	1.450	446,000	637,180	1.4287	0.659	0.646	0.659	0.646	0.659	980,651	0.6498	-1.36%
2003-06-30	0	1.470	1.450	1.470	1.460	1.480	32,000	46,760	1.4613	0.669	0.659	0.669	0.664	0.673	70,361	0.6646	-0.68%
2003-06-27	0	1.480	1.470	1.480	1.450	1.480	342,000	499,740	1.4612	0.673	0.669	0.673	0.659	0.673	751,979	0.6646	0.68%
2003-06-26	0	1.470	1.460	1.470	1.450	1.480	664,000	968,600	1.4587	0.669	0.664	0.669	0.659	0.673	1,459,983	0.6634	-1.34%
2003-06-25	0	1.490	1.470	1.490	1.480	1.490	200,000	296,340	1.4817	0.678	0.669	0.678	0.673	0.678	439,754	0.6739	0.00%
2003-06-24	0	1.490	1.480	1.490	1.470	1.500	756,000	1,116,960	1.4775	0.678	0.673	0.678	0.669	0.682	1,662,270	0.6719	-1.97%
2003-06-23	0	1.520	1.500	1.520	1.500	1.530	706,000	1,070,420	1.5162	0.691	0.682	0.691	0.682	0.696	1,552,332	0.6896	-0.65%
2003-06-20	0	1.530	1.520	1.550	1.510	1.570	1,588,000	2,443,360	1.5386	0.696	0.691	0.705	0.687	0.714	3,491,647	0.6998	1.32%
2003-06-19	0	1.510	1.490	1.510	1.480	1.510	896,000	1,337,540	1.4928	0.687	0.678	0.687	0.673	0.687	1,970,098	0.6789	1.34%
2003-06-18	0	1.490	1.480	1.500	1.460	1.520	1,006,000	1,495,920	1.4870	0.678	0.673	0.682	0.664	0.691	2,211,963	0.6763	-2.61%
2003-06-17	0	1.530	1.520	1.530	1.500	1.540	750,000	1,144,380	1.5258	0.696	0.691	0.696	0.682	0.700	1,649,077	0.6940	2.00%
2003-06-16	0	1.500	1.490	1.500	1.480	1.550	3,098,000	4,715,540	1.5221	0.682	0.678	0.682	0.673	0.705	6,811,789	0.6923	-3.85%
2003-06-13	0	1.560	1.550	1.560	1.540	1.590	1,978,000	3,083,880	1.5591	0.709	0.705	0.709	0.700	0.723	4,349,167	0.7091	-1.89%
2003-06-12	0	1.590	1.580	1.590	1.560	1.620	2,780,000	4,392,600	1.5801	0.723	0.719	0.723	0.709	0.737	6,112,580	0.7186	-0.62%
2003-06-11	0	1.600	1.590	1.600	1.540	1.640	10,928,000	17,165,600	1.5708	0.728	0.723	0.728	0.700	0.746	24,028,158	0.7144	4.58%
2003-06-10	0	1.530	1.530	1.540	1.470	1.540	3,216,000	4,867,840	1.5136	0.696	0.696	0.700	0.669	0.700	7,071,244	0.6884	4.08%
2003-06-09	0	1.470	1.470	1.480	1.450	1.500	2,942,000	4,333,220	1.4729	0.669	0.669	0.673	0.659	0.682	6,468,781	0.6699	1.38%
2003-06-06	0	1.450	1.450	1.470	1.450	1.460	578,000	842,760	1.4581	0.659	0.659	0.669	0.659	0.664	1,270,889	0.6631	-0.68%
2003-06-05	0	1.460	1.440	1.460	1.440	1.470	2,616,000	3,804,620	1.4544	0.664	0.655	0.664	0.655	0.669	5,751,982	0.6614	0.69%
2003-06-03	0	1.450	1.440	1.460	1.450	1.470	1,036,000	1,507,120	1.4547	0.659	0.655	0.664	0.659	0.669	2,277,926	0.6616	0.00%
2003-06-02	0	1.450	1.440	1.450	1.440	1.470	1,136,000	1,648,860	1.4515	0.659	0.655	0.659	0.655	0.669	2,497,803	0.6601	2.84%
2003-05-30	0	1.410	1.420	1.430	1.380	1.420	1,880,000	2,623,760	1.3956	0.641	0.646	0.650	0.628	0.646	4,133,687	0.6347	2.17%
2003-05-29	0	1.380	1.370	1.380	1.350	1.400	1,380,000	1,885,800	1.3665	0.628	0.623	0.628	0.614	0.637	3,034,303	0.6215	-1.43%
2003-05-28	0	1.400	1.390	1.410	1.400	1.450	2,018,000	2,865,880	1.4202	0.637	0.632	0.641	0.637	0.659	4,437,118	0.6459	-1.41%
2003-05-27	0	1.420	1.410	1.420	1.410	1.500	5,210,000	7,549,900	1.4491	0.646	0.641	0.646	0.641	0.682	11,455,591	0.6591	2.16%
2003-05-26	0	1.390	1.390	1.430	1.390	1.420	1,706,000	2,398,380	1.4058	0.632	0.632	0.650	0.632	0.646	3,751,102	0.6394	0.72%
2003-05-23	0	1.380	1.380	1.400	1.380	1.400	838,000	1,163,440	1.3884	0.628	0.628	0.637	0.628	0.637	1,842,569	0.6314	-1.43%
2003-05-22	0	1.400	1.390	1.410	1.370	1.410	736,000	1,024,380	1.3918	0.637	0.632	0.641	0.623	0.641	1,618,295	0.6330	0.72%
2003-05-21	0	1.390	1.380	1.400	1.390	1.400	410,000	571,840	1.3947	0.632	0.628	0.637	0.632	0.637	901,496	0.6343	-1.42%
2003-05-20	0	1.410	1.400	1.420	1.400	1.410	934,000	1,308,300	1.4007	0.641	0.637	0.646	0.637	0.641	2,053,651	0.6371	0.71%
2003-05-19	0	1.400	1.400	1.440	1.370	1.420	1,150,000	1,608,340	1.3986	0.637	0.637	0.655	0.623	0.646	2,528,585	0.6361	3.70%
2003-05-16	0	1.350	1.340	1.370	1.350	1.390	260,000	356,300	1.3704	0.614	0.609	0.623	0.614	0.632	571,680	0.6233	-2.17%
2003-05-15	0	1.380	1.370	1.390	1.380	1.400	260,000	361,200	1.3892	0.628	0.623	0.632	0.628	0.637	571,680	0.6318	-0.72%
2003-05-14	0	1.390	1.360	1.400	1.300	1.390	982,000	1,324,020	1.3483	0.632	0.619	0.637	0.591	0.632	2,159,192	0.6132	4.51%
2003-05-13	0	1.330	1.320	1.350	1.330	1.350	426,000	569,960	1.3379	0.605	0.600	0.614	0.605	0.614	936,676	0.6085	-2.92%
2003-05-12	0	1.370	1.340	1.370	1.340	1.380	954,000	1,295,540	1.3580	0.623	0.609	0.623	0.609	0.628	2,097,627	0.6176	2.24%
2003-05-09	0	1.340	1.330	1.340	1.330	1.350	96,000	128,300	1.3365	0.609	0.605	0.609	0.605	0.614	211,082	0.6078	0.00%
2003-05-07	0	1.340	1.330	1.360	1.300	1.350	842,000	1,116,300	1.3258	0.609	0.605	0.619	0.591	0.614	1,851,364	0.6030	0.00%
2003-05-06	0	1.340	1.330	1.340	1.310	1.340	1,256,000	1,672,600	1.3317	0.609	0.605	0.609	0.596	0.609	2,761,655	0.6057	3.08%
2003-05-05	0	1.300	1.290	1.300	1.280	1.320	984,000	1,275,090	1.2958	0.591	0.587	0.591	0.582	0.600	2,163,590	0.5893	1.56%
2003-05-02	0	1.280	1.280	1.300	1.240	1.300	3,014,000	3,858,860	1.2803	0.582	0.582	0.591	0.564	0.591	6,627,093	0.5823	4.92%
2003-04-30	0	1.220	1.220	1.230	1.130	1.220	2,296,000	2,725,860	1.1872	0.555	0.555	0.559	0.514	0.555	5,048,376	0.5399	7.96%
2003-04-29	0	1.130	1.120	1.130	1.090	1.130	3,052,000	3,380,060	1.1075	0.514	0.509	0.514	0.496	0.514	6,710,646	0.5037	3.67%
2003-04-28	0	1.090	1.090	1.100	1.090	1.100	1,792,000	1,963,000	1.0954	0.496	0.496	0.500	0.496	0.500	3,940,196	0.4982	-0.91%
2003-04-25	0	1.100	1.100	1.110	1.070	1.100	1,184,000	1,291,520	1.0908	0.500	0.500	0.505	0.487	0.500	2,603,344	0.4961	1.85%
2003-04-24	0	1.080	1.050	1.080	1.080	1.130	570,000	638,600	1.1204	0.491	0.478	0.491	0.491	0.514	1,253,299	0.5095	-5.26%
2003-04-23	0	1.140	1.130	1.150	1.140	1.140	20,000	22,800	1.1400	0.518	0.514	0.523	0.518	0.518	43,975	0.5185	-0.87%
2003-04-22	0	1.150	1.120	1.150	1.120	1.150	120,000	134,660	1.1222	0.523	0.509	0.523	0.509	0.523	263,852	0.5104	1.77%
2003-04-17	0	1.130	1.130	1.150	1.130	1.130	190,000	214,700	1.1300	0.514	0.514	0.523	0.514	0.514	417,766	0.5139	0.00%
2003-04-16	0	1.130	1.130	1.150	1.120	1.140	734,000	829,480	1.1301	0.514	0.514	0.523	0.509	0.518	1,613,897	0.5140	-0.88%
2003-04-15	0	1.140	1.140	1.150	1.140	1.150	70,000	80,000	1.1429	0.518	0.518	0.523	0.518	0.523	153,914	0.5198	-0.87%
2003-04-14	0	1.150	1.140	1.150	1.140	1.150	324,000	371,700	1.1472	0.523	0.518	0.523	0.518	0.523	712,401	0.5218	0.00%
2003-04-11	0	1.150	1.150	1.170	1.150	1.150	46,000	52,900	1.1500	0.523	0.523	0.532	0.523	0.523	101,143	0.5230	0.00%
2003-04-10	0	1.150	1.150	1.170	1.150	1.160	150,000	173,980	1.1599	0.523	0.523	0.532	0.523	0.528	329,815	0.5275	0.00%
2003-04-09	0	1.150	1.150	1.180	1.150	1.160	996,000	1,148,560	1.1532	0.523	0.523	0.537	0.523	0.528	2,189,975	0.5245	-3.36%
2003-04-08	0	1.190	1.170	1.200	1.170	1.190	270,000	317,100	1.1744	0.541	0.532	0.546	0.532	0.541	593,668	0.5341	0.85%
2003-04-07	0	1.180	1.170	1.180	1.160	1.180	108,000	126,580	1.1720	0.537	0.532	0.537	0.528	0.537	237,467	0.5330	2.61%
2003-04-04	0	1.150	1.130	1.160	1.150	1.180	530,000	612,080	1.1549	0.523	0.514	0.528	0.523	0.537	1,165,348	0.5252	-0.86%
2003-04-03	0	1.160	1.150	1.170	1.150	1.160	260,000	301,200	1.1585	0.528	0.523	0.532	0.523	0.528	571,680	0.5269	0.87%
2003-04-02	0	1.150	1.150	1.170	1.130	1.170	1,630,000	1,878,180	1.1523	0.523	0.523	0.532	0.514	0.532	3,583,995	0.5240	1.77%
2003-04-01	0	1.130	1.130	1.180	1.090	1.140	1,846,000	2,065,440	1.1189	0.514	0.514	0.537	0.496	0.518	4,058,929	0.5089	-0.88%
2003-03-31	0	1.140	1.140	1.160	1.100	1.160	744,000	840,880	1.1302	0.518	0.518	0.528	0.500	0.528	1,635,885	0.5140	-4.20%
2003-03-28	0	1.190	1.180	1.190	1.180	1.200	230,000	273,800	1.1904	0.541	0.537	0.541	0.537	0.546	505,717	0.5414	0.85%
2003-03-27	0	1.180	1.170	1.180	1.170	1.210	3,352,000	3,990,350	1.1904	0.537	0.532	0.537	0.532	0.550	7,370,277	0.5414	-2.48%
2003-03-26	0	1.210	1.210	1.220	1.190	1.220	1,508,000	1,818,260	1.2057	0.550	0.550	0.555	0.541	0.555	3,315,745	0.5484	-0.82%
2003-03-25	0	1.220	1.210	1.220	1.210	1.260	1,478,000	1,819,480	1.2310	0.555	0.550	0.555	0.550	0.573	3,249,782	0.5599	-4.69%
2003-03-24	0	1.280	1.280	1.290	1.280	1.320	2,598,000	3,336,640	1.2843	0.582	0.582	0.587	0.582	0.600	5,712,404	0.5841	1.59%
2003-03-21	0	1.260	1.250	1.260	1.240	1.260	3,260,000	4,091,100	1.2549	0.573	0.568	0.573	0.564	0.573	7,167,990	0.5707	-0.79%
2003-03-20	0	1.270	1.260	1.300	1.250	1.320	1,712,000	2,179,500	1.2731	0.578	0.573	0.591	0.568	0.600	3,764,294	0.5790	-3.79%
2003-03-19	0	1.320	1.300	1.320	1.300	1.320	1,766,000	2,299,160	1.3019	0.600	0.591	0.600	0.591	0.600	3,883,028	0.5921	3.13%
2003-03-18	0	1.280	1.270	1.290	1.280	1.300	2,386,000	3,047,436	1.2772	0.582	0.578	0.587	0.582	0.591	5,246,265	0.5809	0.79%
2003-03-17	0	1.270	1.270	1.290	1.240	1.300	1,050,000	1,325,500	1.2624	0.578	0.578	0.587	0.564	0.591	2,308,708	0.5741	-0.78%
2003-03-14	0	1.280	1.270	1.290	1.230	1.280	1,770,000	2,232,220	1.2611	0.582	0.578	0.587	0.559	0.582	3,891,823	0.5736	5.79%
2003-03-13	0	1.210	1.210	1.240	1.210	1.250	382,000	471,540	1.2344	0.550	0.550	0.564	0.550	0.568	839,930	0.5614	-3.20%
2003-03-12	0	1.250	1.240	1.250	1.200	1.260	586,000	728,820	1.2437	0.568	0.564	0.568	0.546	0.573	1,288,479	0.5656	5.04%
2003-03-11	0	1.190	1.190	1.250	1.180	1.210	828,000	986,280	1.1912	0.541	0.541	0.568	0.537	0.550	1,820,582	0.5417	-1.65%
2003-03-10	0	1.210	1.200	1.210	1.200	1.260	830,000	1,006,680	1.2129	0.550	0.546	0.550	0.546	0.573	1,824,979	0.5516	-3.97%
2003-03-07	0	1.260	1.270	1.280	1.240	1.310	820,000	1,045,020	1.2744	0.573	0.578	0.582	0.564	0.596	1,802,991	0.5796	-4.55%
2003-03-06	0	1.320	1.310	1.340	1.320	1.380	488,000	655,100	1.3424	0.600	0.596	0.609	0.600	0.628	1,073,000	0.6105	-5.71%
2003-03-05	0	1.400	1.360	1.400	1.360	1.400	254,000	347,460	1.3680	0.637	0.619	0.637	0.619	0.637	558,488	0.6221	0.72%
2003-03-04	0	1.390	1.390	1.420	1.380	1.450	892,000	1,256,860	1.4090	0.632	0.632	0.646	0.628	0.659	1,961,303	0.6408	-4.14%
2003-03-03	0	1.450	1.450	1.470	1.450	1.480	1,196,000	1,749,920	1.4631	0.659	0.659	0.669	0.659	0.673	2,629,729	0.6654	-2.03%
2003-02-28	0	1.480	1.470	1.490	1.480	1.490	110,000	163,100	1.4827	0.673	0.669	0.678	0.673	0.678	241,865	0.6743	-0.67%
2003-02-27	0	1.490	1.490	1.500	1.480	1.500	98,000	146,120	1.4910	0.678	0.678	0.682	0.673	0.682	215,479	0.6781	-0.67%
2003-02-26	0	1.500	1.500	1.530	1.480	1.490	112,000	166,680	1.4882	0.682	0.682	0.696	0.673	0.678	246,262	0.6768	1.35%
2003-02-25	0	1.480	1.470	1.510	1.460	1.530	340,000	505,760	1.4875	0.673	0.669	0.687	0.664	0.696	747,582	0.6765	-3.27%
2003-02-24	0	1.530	1.530	1.550	1.520	1.590	480,000	744,600	1.5513	0.696	0.696	0.705	0.691	0.723	1,055,410	0.7055	-1.92%
2003-02-21	0	1.560	1.550	1.570	1.540	1.620	1,948,000	3,082,020	1.5821	0.709	0.705	0.714	0.700	0.737	4,283,204	0.7196	-1.27%
2003-02-20	0	1.580	1.570	1.580	1.500	1.590	1,572,000	2,459,080	1.5643	0.719	0.714	0.719	0.682	0.723	3,456,466	0.7114	5.33%
2003-02-19	0	1.500	1.500	1.510	1.500	1.510	50,000	75,300	1.5060	0.682	0.682	0.687	0.682	0.687	109,938	0.6849	0.00%
2003-02-18	0	1.500	1.490	1.500	1.480	1.500	300,000	447,220	1.4907	0.682	0.678	0.682	0.673	0.682	659,631	0.6780	2.04%
2003-02-17	0	1.470	1.470	1.500	1.460	1.510	112,000	165,820	1.4805	0.669	0.669	0.682	0.664	0.687	246,262	0.6733	-2.65%
2003-02-14	0	1.510	1.510	1.540	1.510	1.530	220,000	333,900	1.5177	0.687	0.687	0.700	0.687	0.696	483,729	0.6903	-1.31%
2003-02-13	0	1.530	1.520	1.530	1.520	1.540	220,000	337,700	1.5350	0.696	0.691	0.696	0.691	0.700	483,729	0.6981	-1.29%
2003-02-12	0	1.550	1.540	1.550	1.530	1.550	102,000	156,840	1.5376	0.705	0.700	0.705	0.696	0.705	224,275	0.6993	1.97%
2003-02-11	0	1.520	1.520	1.530	1.500	1.530	254,000	386,260	1.5207	0.691	0.691	0.696	0.682	0.696	558,488	0.6916	-0.65%
2003-02-10	0	1.530	1.520	1.540	1.500	1.540	100,000	152,380	1.5238	0.696	0.691	0.700	0.682	0.700	219,877	0.6930	-1.92%
2003-02-07	0	1.560	1.530	1.590	1.560	1.560	150,000	234,000	1.5600	0.709	0.696	0.723	0.709	0.709	329,815	0.7095	0.00%
2003-02-06	0	1.560	1.560	1.570	1.560	1.570	50,000	78,220	1.5644	0.709	0.709	0.714	0.709	0.714	109,938	0.7115	-0.64%
2003-02-05	0	1.570	1.580	1.600	1.540	1.570	356,000	554,220	1.5568	0.714	0.719	0.728	0.700	0.714	782,762	0.7080	1.29%
2003-02-04	0	1.550	1.530	1.550	1.550	1.560	220,000	342,120	1.5551	0.705	0.696	0.705	0.705	0.709	483,729	0.7073	-0.64%
2003-01-30	0	1.560	1.550	1.570	1.560	1.560	100,000	156,000	1.5600	0.709	0.705	0.714	0.709	0.709	219,877	0.7095	0.65%
2003-01-29	0	1.550	1.550	1.570	1.550	1.560	40,000	62,160	1.5540	0.705	0.705	0.714	0.705	0.709	87,951	0.7068	0.65%
2003-01-28	0	1.540	1.540	1.570	1.540	1.570	56,000	86,300	1.5411	0.700	0.700	0.714	0.700	0.714	123,131	0.7009	-1.28%
2003-01-27	0	1.560	1.560	1.570	1.560	1.570	50,000	78,200	1.5640	0.709	0.709	0.714	0.709	0.714	109,938	0.7113	-2.50%
2003-01-24	0	1.600	1.590	1.610	1.570	1.620	1,280,000	2,044,900	1.5976	0.728	0.723	0.732	0.714	0.737	2,814,426	0.7266	-1.84%
2003-01-23	0	1.630	1.620	1.640	1.620	1.700	1,208,000	1,987,540	1.6453	0.741	0.737	0.746	0.737	0.773	2,656,114	0.7483	-4.12%
2003-01-22	0	1.700	1.690	1.710	1.560	1.710	1,972,000	3,212,900	1.6293	0.773	0.769	0.778	0.709	0.778	4,335,974	0.7410	8.28%
2003-01-21	0	1.570	1.560	1.570	1.550	1.570	76,000	119,160	1.5679	0.714	0.709	0.714	0.705	0.714	167,107	0.7131	1.95%
2003-01-20	0	1.540	1.540	1.560	1.540	1.550	726,000	1,121,804	1.5452	0.700	0.700	0.709	0.700	0.705	1,596,307	0.7027	-1.28%
2003-01-17	0	1.560	1.550	1.570	1.560	1.570	232,000	362,800	1.5638	0.709	0.705	0.714	0.709	0.714	510,115	0.7112	-0.64%
2003-01-16	0	1.570	1.560	1.580	1.560	1.590	370,000	583,700	1.5776	0.714	0.709	0.719	0.709	0.723	813,545	0.7175	0.00%
2003-01-15	0	1.570	1.560	1.570	1.530	1.590	1,476,000	2,281,580	1.5458	0.714	0.709	0.714	0.696	0.723	3,245,384	0.7030	2.61%
2003-01-14	0	1.530	1.520	1.530	1.480	1.540	720,000	1,088,540	1.5119	0.696	0.691	0.696	0.673	0.700	1,583,114	0.6876	3.38%
2003-01-13	0	1.480	1.480	1.490	1.470	1.520	1,378,000	2,067,520	1.5004	0.673	0.673	0.678	0.669	0.691	3,029,905	0.6824	0.68%
2003-01-10	0	1.470	1.450	1.470	1.420	1.470	494,000	715,460	1.4483	0.669	0.659	0.669	0.646	0.669	1,086,192	0.6587	1.38%
2003-01-09	0	1.450	1.450	1.460	1.440	1.460	230,000	333,060	1.4481	0.659	0.659	0.664	0.655	0.664	505,717	0.6586	0.69%
2003-01-08	0	1.440	1.440	1.450	1.390	1.450	1,392,000	1,977,000	1.4203	0.655	0.655	0.659	0.632	0.659	3,060,688	0.6459	3.60%
2003-01-07	0	1.390	1.390	1.400	1.380	1.400	466,000	645,440	1.3851	0.632	0.632	0.637	0.628	0.637	1,024,627	0.6299	-0.71%
2003-01-06	0	1.400	1.400	1.440	1.380	1.400	260,000	360,500	1.3865	0.637	0.637	0.655	0.628	0.637	571,680	0.6306	1.45%
2003-01-03	0	1.380	1.370	1.430	1.380	1.390	660,000	911,800	1.3815	0.628	0.623	0.650	0.628	0.632	1,451,188	0.6283	0.00%
2003-01-02	0	1.380	1.380	1.450	1.380	1.380	130,000	179,400	1.3800	0.628	0.628	0.659	0.628	0.628	285,840	0.6276	0.36%
2002-12-31	0	1.400	1.380	1.450	1.390	1.400	440,000	615,600	1.3991	0.625	0.616	0.648	0.621	0.625	985,049	0.6249	-0.71%
2002-12-30	0	1.410	1.400	1.410	1.400	1.410	472,000	665,140	1.4092	0.630	0.625	0.630	0.625	0.630	1,056,689	0.6295	0.00%
2002-12-27	0	1.410	1.410	1.450	1.400	1.450	96,000	135,100	1.4073	0.630	0.630	0.648	0.625	0.648	214,920	0.6286	0.00%
2002-12-24	0	1.410	1.400	1.450	1.400	1.410	150,000	210,300	1.4020	0.630	0.625	0.648	0.625	0.630	335,812	0.6262	0.71%
2002-12-23	0	1.400	1.390	1.420	1.390	1.400	964,000	1,347,000	1.3973	0.625	0.621	0.634	0.621	0.625	2,158,153	0.6241	-0.71%
2002-12-20	0	1.410	1.410	1.430	1.410	1.450	372,000	531,200	1.4280	0.630	0.630	0.639	0.630	0.648	832,814	0.6378	-2.08%
2002-12-19	0	1.440	1.440	1.460	1.440	1.460	588,000	848,520	1.4431	0.643	0.643	0.652	0.643	0.652	1,316,384	0.6446	-1.37%
2002-12-18	0	1.460	1.450	1.480	1.450	1.460	1,210,000	1,766,300	1.4598	0.652	0.648	0.661	0.648	0.652	2,708,885	0.6520	0.00%
2002-12-17	0	1.460	1.460	1.480	1.450	1.480	1,280,000	1,872,580	1.4630	0.652	0.652	0.661	0.648	0.661	2,865,597	0.6535	-0.68%
2002-12-16	0	1.470	1.460	1.480	1.460	1.480	630,000	923,640	1.4661	0.657	0.652	0.661	0.652	0.661	1,410,411	0.6549	1.38%
2002-12-13	0	1.450	1.450	1.460	1.430	1.480	392,000	567,500	1.4477	0.648	0.648	0.652	0.639	0.661	877,589	0.6467	1.40%
2002-12-12	0	1.430	1.430	1.440	1.400	1.440	290,000	411,940	1.4205	0.639	0.639	0.643	0.625	0.643	649,237	0.6345	2.14%
2002-12-11	0	1.400	1.400	1.420	1.400	1.440	396,000	558,200	1.4096	0.625	0.625	0.634	0.625	0.643	886,544	0.6296	-1.41%
2002-12-10	0	1.420	1.420	1.430	1.360	1.440	940,000	1,301,700	1.3848	0.634	0.634	0.639	0.607	0.643	2,104,423	0.6186	2.90%
2002-12-09	0	1.380	1.370	1.390	1.350	1.640	1,666,000	2,480,760	1.4891	0.616	0.612	0.621	0.603	0.733	3,729,753	0.6651	-15.85%
2002-12-06	0	1.640	1.640	1.650	1.590	1.700	812,000	1,316,980	1.6219	0.733	0.733	0.737	0.710	0.759	1,817,863	0.7245	3.80%
2002-12-05	0	1.580	1.590	1.610	1.580	1.600	208,000	329,960	1.5863	0.706	0.710	0.719	0.706	0.715	465,659	0.7086	0.00%
2002-12-04	0	1.580	1.560	1.600	1.580	1.600	138,000	218,840	1.5858	0.706	0.697	0.715	0.706	0.715	308,947	0.7083	-2.47%
2002-12-03	0	1.620	1.610	1.640	1.610	1.640	178,000	288,220	1.6192	0.724	0.719	0.733	0.719	0.733	398,497	0.7233	-1.22%
2002-12-02	0	1.640	1.600	1.640	1.580	1.640	214,000	342,060	1.5984	0.733	0.715	0.733	0.706	0.733	479,092	0.7140	2.50%
2002-11-29	0	1.600	1.600	1.650	1.600	1.600	260,000	416,000	1.6000	0.715	0.715	0.737	0.715	0.715	582,074	0.7147	0.00%
2002-11-28	0	1.600	1.600	1.620	1.600	1.610	390,000	624,100	1.6003	0.715	0.715	0.724	0.715	0.719	873,112	0.7148	0.00%
2002-11-27	0	1.600	1.590	1.640	1.590	1.620	360,000	577,060	1.6029	0.715	0.710	0.733	0.710	0.724	805,949	0.7160	-1.84%
2002-11-26	0	1.630	1.630	1.660	1.630	1.640	188,000	307,700	1.6367	0.728	0.728	0.741	0.728	0.733	420,885	0.7311	-0.61%
2002-11-25	0	1.640	1.640	1.660	1.640	1.640	270,000	442,800	1.6400	0.733	0.733	0.741	0.733	0.733	604,462	0.7326	0.00%
2002-11-22	0	1.640	1.620	1.680	1.620	1.640	40,000	65,200	1.6300	0.733	0.724	0.750	0.724	0.733	89,550	0.7281	2.50%
2002-11-21	0	1.600	1.600	1.630	1.600	1.600	60,000	96,000	1.6000	0.715	0.715	0.728	0.715	0.715	134,325	0.7147	0.00%
2002-11-20	0	1.600	1.600	1.650	1.600	1.600	110,000	176,000	1.6000	0.715	0.715	0.737	0.715	0.715	246,262	0.7147	0.00%
2002-11-19	0	1.600	1.600	1.620	1.600	1.600	90,000	144,000	1.6000	0.715	0.715	0.724	0.715	0.715	201,487	0.7147	0.00%
2002-11-18	0	1.600	1.580	1.600	1.600	1.610	120,000	192,300	1.6025	0.715	0.706	0.715	0.715	0.719	268,650	0.7158	0.00%
2002-11-15	0	1.600	1.560	1.640	1.600	1.600	50,000	80,000	1.6000	0.715	0.697	0.733	0.715	0.715	111,937	0.7147	1.91%
2002-11-14	0	1.570	1.570	1.580	1.560	1.580	174,000	273,820	1.5737	0.701	0.701	0.706	0.697	0.706	389,542	0.7029	0.64%
2002-11-13	0	1.560	1.560	1.580	1.550	1.580	240,000	373,200	1.5550	0.697	0.697	0.706	0.692	0.706	537,299	0.6946	0.00%
2002-11-12	0	1.560	1.560	1.580	1.550	1.560	86,000	133,360	1.5507	0.697	0.697	0.706	0.692	0.697	192,532	0.6927	0.65%
2002-11-11	0	1.550	1.540	1.550	1.540	1.550	282,000	436,720	1.5487	0.692	0.688	0.692	0.688	0.692	631,327	0.6917	0.00%
2002-11-08	0	1.550	1.520	1.550	1.550	1.550	4,000	6,200	1.5500	0.692	0.679	0.692	0.692	0.692	8,955	0.6924	0.00%
2002-11-07	0	1.550	1.520	1.550	-	-	0	0	-	0.692	0.679	0.692	-	-	0	-	0.00%
2002-11-06	0	1.550	1.500	1.550	1.550	1.550	16,000	24,800	1.5500	0.692	0.670	0.692	0.692	0.692	35,820	0.6924	0.65%
2002-11-05	0	1.540	1.500	1.540	1.520	1.540	80,000	122,000	1.5250	0.688	0.670	0.688	0.679	0.688	179,100	0.6812	1.32%
2002-11-04	0	1.520	1.480	1.530	1.500	1.520	50,000	75,600	1.5120	0.679	0.661	0.683	0.670	0.679	111,937	0.6754	4.83%
2002-11-01	0	1.450	1.420	1.520	1.450	1.450	40,000	58,000	1.4500	0.648	0.634	0.679	0.648	0.648	89,550	0.6477	-2.68%
2002-10-31	0	1.490	1.480	1.540	1.480	1.500	1,300,000	1,947,100	1.4978	0.666	0.661	0.688	0.661	0.670	2,910,372	0.6690	-0.67%
2002-10-30	0	1.500	1.500	1.520	1.500	1.520	100,000	151,240	1.5124	0.670	0.670	0.679	0.670	0.679	223,875	0.6756	-0.66%
2002-10-29	0	1.510	1.500	1.530	1.500	1.560	990,000	1,503,720	1.5189	0.674	0.670	0.683	0.670	0.697	2,216,360	0.6785	0.00%
2002-10-28	0	1.510	1.510	1.550	1.500	1.520	306,000	461,620	1.5086	0.674	0.674	0.692	0.670	0.679	685,057	0.6738	-0.66%
2002-10-25	0	1.520	1.510	1.520	1.470	1.530	430,000	646,440	1.5033	0.679	0.674	0.679	0.657	0.683	962,661	0.6715	1.33%
2002-10-24	0	1.500	1.500	1.510	1.430	1.500	1,030,000	1,493,000	1.4495	0.670	0.670	0.674	0.639	0.670	2,305,910	0.6475	4.90%
2002-10-23	0	1.430	1.420	1.450	1.400	1.430	910,000	1,298,200	1.4266	0.639	0.634	0.648	0.625	0.639	2,037,260	0.6372	2.14%
2002-10-22	0	1.400	1.400	1.450	1.400	1.500	142,000	206,100	1.4514	0.625	0.625	0.648	0.625	0.670	317,902	0.6483	-6.67%
2002-10-21	0	1.500	1.460	1.500	1.480	1.520	180,000	268,640	1.4924	0.670	0.652	0.670	0.661	0.679	402,975	0.6666	1.35%
2002-10-18	0	1.480	1.480	1.510	1.360	1.500	3,458,000	4,804,180	1.3893	0.661	0.661	0.674	0.607	0.670	7,741,589	0.6206	8.82%
2002-10-17	0	1.360	1.350	1.360	1.340	1.370	1,852,000	2,516,960	1.3590	0.607	0.603	0.607	0.599	0.612	4,146,161	0.6071	2.26%
2002-10-16	0	1.330	1.330	1.340	1.330	1.420	1,304,000	1,786,500	1.3700	0.594	0.594	0.599	0.594	0.634	2,919,327	0.6120	-2.21%
2002-10-15	0	1.360	1.360	1.390	1.300	1.380	2,420,000	3,275,400	1.3535	0.607	0.607	0.621	0.581	0.616	5,417,769	0.6046	5.43%
2002-10-11	0	1.290	1.310	1.320	1.200	1.370	1,682,000	2,125,740	1.2638	0.576	0.585	0.590	0.536	0.612	3,765,573	0.5645	-3.73%
2002-10-10	0	1.340	1.320	1.340	1.320	1.630	2,394,000	3,574,740	1.4932	0.599	0.590	0.599	0.590	0.728	5,359,562	0.6670	-16.25%
2002-10-09	0	1.600	1.600	1.620	1.570	1.730	320,000	534,200	1.6694	0.715	0.715	0.724	0.701	0.773	716,399	0.7457	-6.98%
2002-10-08	0	1.720	1.710	1.720	1.700	1.740	226,000	388,600	1.7195	0.768	0.764	0.768	0.759	0.777	505,957	0.7680	-7.03%
2002-10-07	0	1.850	1.700	1.850	1.700	1.850	114,000	202,780	1.7788	0.826	0.759	0.826	0.759	0.826	255,217	0.7945	0.00%
2002-10-04	0	1.850	1.780	1.860	1.800	1.850	140,000	256,000	1.8286	0.826	0.795	0.831	0.804	0.826	313,425	0.8168	-1.60%
2002-10-03	0	1.880	1.850	1.880	1.800	1.880	48,000	86,560	1.8033	0.840	0.826	0.840	0.804	0.840	107,460	0.8055	0.00%
2002-10-02	0	1.880	1.800	1.880	-	-	0	0	-	0.840	0.804	0.840	-	-	0	-	0.00%
2002-09-30	0	1.880	1.830	1.880	-	-	0	0	-	0.840	0.817	0.840	-	-	0	-	0.00%
2002-09-27	0	1.880	1.860	1.880	1.800	1.880	246,000	458,660	1.8645	0.840	0.831	0.840	0.804	0.840	550,732	0.8328	0.53%
2002-09-26	0	1.870	1.870	1.880	1.870	1.890	276,000	518,980	1.8804	0.835	0.835	0.840	0.835	0.844	617,894	0.8399	-1.06%
2002-09-25	0	1.890	1.860	1.900	1.880	1.890	92,000	173,640	1.8874	0.844	0.831	0.849	0.840	0.844	205,965	0.8431	0.00%
2002-09-24	0	1.890	1.880	1.890	1.880	1.930	196,000	370,580	1.8907	0.844	0.840	0.844	0.840	0.862	438,795	0.8445	-1.05%
2002-09-23	0	1.910	1.890	1.910	1.890	1.940	248,000	475,000	1.9153	0.853	0.844	0.853	0.844	0.867	555,209	0.8555	-1.55%
2002-09-20	0	1.940	1.900	1.940	1.880	1.950	8,334,000	15,849,100	1.9017	0.867	0.849	0.867	0.840	0.871	18,657,722	0.8495	-2.02%
2002-09-19	0	1.980	1.950	1.980	1.950	1.980	40,000	78,180	1.9545	0.884	0.871	0.884	0.871	0.884	89,550	0.8730	-0.50%
2002-09-18	0	1.990	1.940	1.990	-	-	0	0	-	0.889	0.867	0.889	-	-	0	-	-1.73%
2002-09-17	0	2.025	1.950	2.025	1.930	2.025	1,136,000	2,208,610	1.9442	0.905	0.871	0.905	0.862	0.905	2,543,217	0.8684	3.85%
2002-09-16	0	1.950	1.950	1.970	1.950	1.960	1,956,000	3,815,380	1.9506	0.871	0.871	0.880	0.871	0.875	4,378,990	0.8713	-1.02%
2002-09-13	0	1.970	1.970	1.980	1.970	1.980	470,000	927,500	1.9734	0.880	0.880	0.884	0.880	0.884	1,052,211	0.8815	-0.51%
2002-09-12	0	1.980	1.980	2.000	1.980	1.980	60,000	118,800	1.9800	0.884	0.884	0.893	0.884	0.884	134,325	0.8844	1.02%
2002-09-11	0	1.960	1.960	1.990	1.960	2.000	120,000	236,600	1.9717	0.875	0.875	0.889	0.875	0.893	268,650	0.8807	-0.51%
2002-09-10	0	1.970	1.970	2.025	1.970	1.970	10,000	19,700	1.9700	0.880	0.880	0.905	0.880	0.880	22,387	0.8800	-1.50%
2002-09-09	0	2.000	1.950	2.000	-	-	0	0	-	0.893	0.871	0.893	-	-	0	-	0.00%
2002-09-06	0	2.000	1.970	2.000	1.970	2.000	580,000	1,156,600	1.9941	0.893	0.880	0.893	0.880	0.893	1,298,474	0.8907	0.00%
2002-09-05	0	2.000	1.990	2.000	2.000	2.025	1,128,000	2,258,500	2.0022	0.893	0.889	0.893	0.893	0.905	2,525,307	0.8943	0.00%
2002-09-04	0	2.000	1.980	2.000	1.980	2.000	762,000	1,508,960	1.9803	0.893	0.884	0.893	0.884	0.893	1,705,926	0.8845	0.00%
2002-09-03	0	2.000	1.980	2.000	1.980	2.000	290,000	574,400	1.9807	0.893	0.884	0.893	0.884	0.893	649,237	0.8847	1.52%
2002-09-02	0	1.970	1.960	2.050	1.960	2.050	1,180,000	2,313,060	1.9602	0.880	0.875	0.916	0.875	0.916	2,641,722	0.8756	0.00%
2002-08-30	0	1.970	1.990	2.000	1.960	1.980	682,000	1,345,040	1.9722	0.880	0.889	0.893	0.875	0.884	1,526,826	0.8809	0.51%
2002-08-29	0	1.960	1.950	1.970	1.950	1.970	952,000	1,856,620	1.9502	0.875	0.871	0.880	0.871	0.880	2,131,288	0.8711	0.51%
2002-08-28	0	1.950	1.940	1.950	1.940	1.950	610,000	1,185,400	1.9433	0.871	0.867	0.871	0.867	0.871	1,365,636	0.8680	0.00%
2002-08-27	0	1.950	1.940	1.950	1.940	1.960	414,000	807,400	1.9502	0.871	0.867	0.871	0.867	0.875	926,841	0.8711	0.52%
2002-08-26	0	1.940	1.930	1.950	1.940	1.960	394,000	767,200	1.9472	0.867	0.862	0.871	0.867	0.875	882,067	0.8698	-3.00%
2002-08-23	0	2.000	1.960	2.000	1.950	2.050	698,000	1,383,380	1.9819	0.893	0.875	0.893	0.871	0.916	1,562,646	0.8853	-1.23%
2002-08-22	0	2.025	2.000	2.050	2.000	2.075	450,000	915,550	2.0346	0.905	0.893	0.916	0.893	0.927	1,007,436	0.9088	1.25%
2002-08-21	0	2.000	1.990	2.025	1.980	2.025	800,000	1,598,190	1.9977	0.893	0.889	0.905	0.884	0.905	1,790,998	0.8923	0.00%
2002-08-20	0	2.000	1.970	2.000	1.940	2.050	1,418,000	2,819,330	1.9882	0.893	0.880	0.893	0.867	0.916	3,174,544	0.8881	3.09%
2002-08-19	0	1.940	1.940	1.950	1.930	1.950	354,000	685,360	1.9360	0.867	0.867	0.871	0.862	0.871	792,517	0.8648	0.52%
2002-08-16	0	1.930	1.890	1.950	1.930	1.930	10,000	19,300	1.9300	0.862	0.844	0.871	0.862	0.862	22,387	0.8621	-0.52%
2002-08-15	0	1.940	1.900	1.940	1.810	1.940	184,000	348,720	1.8952	0.867	0.849	0.867	0.808	0.867	411,930	0.8466	0.00%
2002-08-14	0	1.940	1.890	1.940	-	-	0	0	-	0.867	0.844	0.867	-	-	0	-	-0.51%
2002-08-13	0	1.950	1.870	1.950	1.900	1.950	78,000	148,800	1.9077	0.871	0.835	0.871	0.849	0.871	174,622	0.8521	2.09%
2002-08-12	0	1.980	1.920	1.990	1.940	1.980	50,000	97,640	1.9528	0.853	0.827	0.857	0.836	0.853	116,040	0.8414	1.02%
2002-08-09	0	1.960	1.920	1.960	1.920	2.000	698,000	1,387,160	1.9873	0.845	0.827	0.845	0.827	0.862	1,619,916	0.8563	0.51%
2002-08-08	0	1.950	1.900	1.950	1.900	1.960	128,000	244,320	1.9088	0.840	0.819	0.840	0.819	0.845	297,062	0.8225	0.52%
2002-08-07	0	1.940	1.910	1.950	1.900	1.950	174,000	335,540	1.9284	0.836	0.823	0.840	0.819	0.840	403,818	0.8309	-2.02%
2002-08-06	0	1.980	1.860	1.930	1.860	1.980	166,000	311,400	1.8759	0.853	0.801	0.832	0.801	0.853	385,252	0.8083	3.66%
2002-08-05	0	1.910	1.860	1.910	1.870	1.920	370,000	693,680	1.8748	0.823	0.801	0.823	0.806	0.827	858,694	0.8078	0.53%
2002-08-02	0	1.900	1.890	1.900	1.900	1.930	492,000	937,200	1.9049	0.819	0.814	0.819	0.819	0.832	1,141,832	0.8208	-3.55%
2002-08-01	0	1.970	1.960	1.980	1.960	2.050	240,000	476,180	1.9841	0.849	0.845	0.853	0.845	0.883	556,991	0.8549	-0.51%
2002-07-31	0	1.980	1.970	2.025	1.950	2.000	754,000	1,493,840	1.9812	0.853	0.849	0.873	0.840	0.862	1,749,880	0.8537	0.51%
2002-07-30	0	1.970	1.940	1.970	1.960	2.000	478,000	945,600	1.9782	0.849	0.836	0.849	0.845	0.862	1,109,340	0.8524	2.60%
2002-07-29	0	1.920	1.890	1.920	1.890	1.930	438,000	834,900	1.9062	0.827	0.814	0.827	0.814	0.832	1,016,509	0.8213	1.05%
2002-07-26	0	1.900	1.860	1.900	1.860	1.940	350,000	661,440	1.8898	0.819	0.801	0.819	0.801	0.836	812,279	0.8143	-3.55%
2002-07-25	0	1.970	1.940	2.000	1.970	2.050	422,000	837,240	1.9840	0.849	0.836	0.862	0.849	0.883	979,376	0.8549	-1.01%
2002-07-24	0	1.990	2.025	2.050	1.960	1.990	252,000	498,720	1.9790	0.857	0.873	0.883	0.845	0.857	584,841	0.8527	-1.73%
2002-07-23	0	2.025	2.000	2.025	2.000	2.025	128,000	258,700	2.0211	0.873	0.862	0.873	0.862	0.873	297,062	0.8709	1.25%
2002-07-22	0	2.000	1.980	2.025	1.980	2.050	466,000	930,320	1.9964	0.862	0.853	0.873	0.853	0.883	1,081,491	0.8602	-5.88%
2002-07-19	0	2.125	2.125	2.150	2.100	2.150	152,000	322,600	2.1224	0.916	0.916	0.926	0.905	0.926	352,761	0.9145	-1.16%
2002-07-18	0	2.150	2.125	2.150	2.150	2.175	264,000	568,800	2.1545	0.926	0.916	0.926	0.926	0.937	612,690	0.9284	-2.27%
2002-07-17	0	2.200	2.150	2.200	1.990	2.200	354,000	727,460	2.0550	0.948	0.926	0.948	0.857	0.948	821,562	0.8855	7.32%
2002-07-16	0	2.050	2.050	2.075	2.050	2.150	1,110,000	2,345,650	2.1132	0.883	0.883	0.894	0.883	0.926	2,576,083	0.9105	-4.65%
2002-07-15	0	2.150	2.125	2.150	2.150	2.275	286,000	619,850	2.1673	0.926	0.916	0.926	0.926	0.980	663,748	0.9339	-4.44%
2002-07-12	0	2.250	2.175	2.250	2.175	2.275	102,000	230,000	2.2549	0.969	0.937	0.969	0.937	0.980	236,721	0.9716	4.65%
2002-07-11	0	2.150	2.125	2.150	2.125	2.225	1,358,000	2,951,550	2.1735	0.926	0.916	0.926	0.916	0.959	3,151,641	0.9365	-4.44%
2002-07-10	0	2.250	2.200	2.275	2.250	2.300	306,000	692,400	2.2627	0.969	0.948	0.980	0.969	0.991	710,164	0.9750	-2.17%
2002-07-09	0	2.300	2.275	2.325	2.200	2.350	1,692,000	3,851,300	2.2762	0.991	0.980	1.002	0.948	1.013	3,926,787	0.9808	2.22%
2002-07-08	0	2.250	2.200	2.275	2.075	2.250	494,000	1,062,950	2.1517	0.969	0.948	0.980	0.894	0.969	1,146,473	0.9271	8.43%
2002-07-05	0	2.075	2.050	2.075	2.000	2.100	412,000	847,700	2.0575	0.894	0.883	0.894	0.862	0.905	956,168	0.8866	1.22%
2002-07-04	0	2.050	1.970	2.050	1.980	2.050	162,000	323,990	1.9999	0.883	0.849	0.883	0.853	0.883	375,969	0.8617	2.50%
2002-07-03	0	2.000	1.970	2.000	1.960	2.100	65,000	129,010	1.9848	0.862	0.849	0.862	0.845	0.905	150,852	0.8552	3.09%
2002-07-02	0	1.940	1.910	1.950	1.880	1.950	780,000	1,486,960	1.9064	0.836	0.823	0.840	0.810	0.840	1,810,221	0.8214	-0.51%
2002-06-28	0	1.950	1.940	1.960	1.900	2.050	810,000	1,611,600	1.9896	0.840	0.836	0.845	0.819	0.883	1,879,845	0.8573	-4.88%
2002-06-27	0	2.050	2.050	2.075	2.025	2.150	96,000	198,200	2.0646	0.883	0.883	0.894	0.873	0.926	222,796	0.8896	3.54%
2002-06-26	0	1.980	1.980	2.000	1.980	2.075	636,000	1,306,290	2.0539	0.853	0.853	0.862	0.853	0.894	1,476,026	0.8850	-3.41%
2002-06-25	0	2.050	2.075	2.100	2.025	2.075	412,000	849,400	2.0617	0.883	0.894	0.905	0.873	0.894	956,168	0.8883	-2.38%
2002-06-24	0	2.100	2.075	2.100	2.100	2.100	20,000	42,000	2.1000	0.905	0.894	0.905	0.905	0.905	46,416	0.9049	0.00%
2002-06-21	0	2.100	2.075	2.125	2.025	2.100	346,000	711,750	2.0571	0.905	0.894	0.916	0.873	0.905	802,995	0.8864	0.00%
2002-06-20	0	2.100	2.075	2.100	1.940	2.100	1,362,000	2,764,540	2.0298	0.905	0.894	0.905	0.836	0.905	3,160,924	0.8746	7.69%
2002-06-19	0	1.950	1.940	1.950	1.930	2.025	3,012,000	5,909,860	1.9621	0.840	0.836	0.840	0.832	0.873	6,990,237	0.8454	-0.51%
2002-06-18	0	1.960	1.960	1.970	1.950	2.175	2,140,000	4,402,330	2.0572	0.845	0.845	0.849	0.840	0.937	4,966,503	0.8864	-6.67%
2002-06-17	0	2.100	2.075	2.125	2.075	2.175	1,420,000	3,007,000	2.1176	0.905	0.894	0.916	0.894	0.937	3,295,530	0.9124	-4.55%
2002-06-14	0	2.200	2.200	2.225	2.175	2.225	2,186,000	4,809,300	2.2000	0.948	0.948	0.959	0.937	0.959	5,073,260	0.9480	1.15%
2002-06-13	0	2.175	2.175	2.200	2.125	2.300	2,784,000	6,101,150	2.1915	0.937	0.937	0.948	0.916	0.991	6,461,096	0.9443	-4.40%
2002-06-12	0	2.275	2.250	2.275	2.225	2.300	876,000	1,986,500	2.2677	0.980	0.969	0.980	0.959	0.991	2,033,017	0.9771	-1.09%
2002-06-11	0	2.300	2.225	2.300	2.200	2.325	3,295,000	7,482,150	2.2708	0.991	0.959	0.991	0.948	1.002	7,647,023	0.9784	1.10%
2002-06-10	0	2.275	2.250	2.300	2.125	2.350	9,402,000	20,854,900	2.2181	0.980	0.969	0.991	0.916	1.013	21,820,123	0.9558	0.00%
2002-06-07	0	2.275	2.250	2.300	2.275	2.400	2,210,000	5,159,700	2.3347	0.980	0.969	0.991	0.980	1.034	5,128,959	1.0060	-6.19%
2002-06-06	0	2.425	2.400	2.475	2.400	2.475	970,000	2,368,900	2.4422	1.045	1.034	1.066	1.034	1.066	2,251,172	1.0523	-1.02%
2002-06-05	0	2.450	2.425	2.475	2.450	2.500	406,000	1,000,800	2.4650	1.056	1.045	1.066	1.056	1.077	942,243	1.0621	-2.00%
2002-06-04	0	2.500	2.500	2.525	2.475	2.525	1,836,000	4,547,950	2.4771	1.077	1.077	1.088	1.066	1.088	4,260,981	1.0673	-0.99%
2002-06-03	0	2.525	2.500	2.525	2.475	2.575	1,368,000	3,472,100	2.5381	1.088	1.077	1.088	1.066	1.110	3,174,849	1.0936	2.02%
2002-05-31	0	2.475	2.450	2.500	2.450	2.550	172,000	422,850	2.4584	1.066	1.056	1.077	1.056	1.099	399,177	1.0593	-1.00%
2002-05-30	0	2.500	2.500	2.550	2.375	2.575	1,212,000	2,951,150	2.4349	1.077	1.077	1.099	1.023	1.110	2,812,805	1.0492	-0.99%
2002-05-29	0	2.525	2.525	2.575	2.525	2.775	3,332,000	8,669,800	2.6020	1.088	1.088	1.110	1.088	1.196	7,732,892	1.1212	-2.88%
2002-05-28	0	2.600	2.600	2.625	2.575	2.700	2,032,000	5,292,650	2.6047	1.120	1.120	1.131	1.110	1.163	4,715,857	1.1223	-1.89%
2002-05-27	0	2.650	2.625	2.650	2.625	2.725	544,000	1,448,100	2.6619	1.142	1.131	1.142	1.131	1.174	1,262,513	1.1470	-0.93%
2002-05-24	0	2.675	2.650	2.675	2.675	2.750	726,000	1,962,300	2.7029	1.153	1.142	1.153	1.153	1.185	1,684,898	1.1646	-1.83%
2002-05-23	0	2.725	2.750	2.775	2.600	2.850	19,632,000	51,291,800	2.6127	1.174	1.185	1.196	1.120	1.228	45,561,865	1.1258	2.83%
2002-05-22	0	2.650	2.625	2.650	2.625	2.700	554,000	1,470,650	2.6546	1.142	1.131	1.142	1.131	1.163	1,285,721	1.1438	0.00%
2002-05-21	0	2.650	2.650	2.675	2.575	2.800	10,986,000	28,617,100	2.6049	1.142	1.142	1.153	1.110	1.206	25,496,264	1.1224	-3.64%
2002-05-17	0	2.750	2.750	2.775	2.700	2.775	3,136,000	8,548,000	2.7258	1.185	1.185	1.196	1.163	1.196	7,278,016	1.1745	3.77%
2002-05-16	0	2.650	2.625	2.650	2.450	2.650	3,522,000	8,847,750	2.5121	1.142	1.131	1.142	1.056	1.142	8,173,843	1.0824	8.16%
2002-05-15	0	2.450	2.450	2.475	2.450	2.575	442,000	1,102,800	2.4950	1.056	1.056	1.066	1.056	1.110	1,025,792	1.0751	-2.00%
2002-05-14	0	2.500	2.475	2.575	2.475	2.575	730,000	1,843,350	2.5251	1.077	1.066	1.110	1.066	1.110	1,694,181	1.0880	1.01%
2002-05-13	0	2.475	2.450	2.500	2.425	2.475	216,000	530,950	2.4581	1.066	1.056	1.077	1.045	1.066	501,292	1.0592	0.00%
2002-05-10	0	2.475	2.450	2.500	2.400	2.525	760,000	1,877,750	2.4707	1.066	1.056	1.077	1.034	1.088	1,763,805	1.0646	3.12%
2002-05-09	0	2.400	2.350	2.400	2.350	2.450	420,000	1,001,600	2.3848	1.034	1.013	1.034	1.013	1.056	974,734	1.0276	2.13%
2002-05-08	0	2.350	2.325	2.350	2.275	2.350	512,000	1,176,800	2.2984	1.013	1.002	1.013	0.980	1.013	1,188,248	0.9904	0.00%
2002-05-07	0	2.350	2.325	2.400	2.350	2.350	118,000	277,300	2.3500	1.013	1.002	1.034	1.013	1.013	273,854	1.0126	0.00%
2002-05-06	0	2.350	2.350	2.400	2.325	2.400	272,000	643,100	2.3643	1.013	1.013	1.034	1.002	1.034	631,256	1.0188	-2.08%
2002-05-03	0	2.400	2.350	2.400	2.375	2.500	374,000	903,500	2.4158	1.034	1.013	1.034	1.023	1.077	867,978	1.0409	-2.04%
2002-05-02	0	2.450	2.425	2.450	2.300	2.550	786,000	1,896,700	2.4131	1.056	1.045	1.056	0.991	1.099	1,824,146	1.0398	6.52%
2002-04-30	0	2.300	2.275	2.350	2.275	2.300	152,000	346,800	2.2816	0.991	0.980	1.013	0.980	0.991	352,761	0.9831	1.10%
2002-04-29	0	2.275	2.275	2.325	2.275	2.300	200,000	459,600	2.2980	0.980	0.980	1.002	0.980	0.991	464,159	0.9902	0.00%
2002-04-26	0	2.275	2.250	2.300	2.250	2.300	270,000	616,250	2.2824	0.980	0.969	0.991	0.969	0.991	626,615	0.9835	1.11%
2002-04-25	0	2.250	2.250	2.275	2.250	2.300	214,000	484,750	2.2652	0.969	0.969	0.980	0.969	0.991	496,650	0.9760	-2.17%
2002-04-24	0	2.300	2.300	2.325	2.275	2.350	268,000	617,900	2.3056	0.991	0.991	1.002	0.980	1.013	621,973	0.9935	-2.13%
2002-04-23	0	2.350	2.350	2.375	2.325	2.350	312,000	730,350	2.3409	1.013	1.013	1.023	1.002	1.013	724,088	1.0086	0.00%
2002-04-22	0	2.350	2.325	2.350	2.325	2.400	360,000	841,350	2.3371	1.013	1.002	1.013	1.002	1.034	835,487	1.0070	1.08%
2002-04-19	0	2.325	2.300	2.350	2.275	2.425	1,516,000	3,591,100	2.3688	1.002	0.991	1.013	0.980	1.045	3,518,327	1.0207	3.33%
2002-04-18	0	2.250	2.275	2.300	2.200	2.250	92,000	203,400	2.2109	0.969	0.980	0.991	0.948	0.969	213,513	0.9526	3.45%
2002-04-17	0	2.175	2.150	2.175	2.175	2.200	266,000	580,250	2.1814	0.937	0.926	0.937	0.937	0.948	617,332	0.9399	-1.14%
2002-04-16	0	2.200	2.175	2.200	2.175	2.200	84,000	183,300	2.1821	0.948	0.937	0.948	0.937	0.948	194,947	0.9403	1.15%
2002-04-15	0	2.175	2.150	2.200	2.150	2.200	260,000	563,250	2.1663	0.937	0.926	0.948	0.926	0.948	603,407	0.9334	0.00%
2002-04-12	0	2.175	2.150	2.225	2.175	2.250	156,000	342,050	2.1926	0.937	0.926	0.959	0.937	0.969	362,044	0.9448	-1.14%
2002-04-11	0	2.200	2.175	2.250	2.100	2.250	1,024,000	2,249,700	2.1970	0.948	0.937	0.969	0.905	0.969	2,376,495	0.9466	3.53%
2002-04-10	0	2.125	2.125	2.150	2.100	2.175	172,000	367,500	2.1366	0.916	0.916	0.926	0.905	0.937	399,177	0.9206	-3.41%
2002-04-09	0	2.200	2.150	2.200	2.125	2.200	320,000	703,700	2.1991	0.948	0.926	0.948	0.916	0.948	742,655	0.9475	-2.22%
2002-04-08	0	2.250	2.175	2.225	2.150	2.250	44,000	95,600	2.1727	0.969	0.937	0.959	0.926	0.969	102,115	0.9362	-1.10%
2002-04-04	0	2.275	2.225	2.300	2.250	2.300	160,000	363,000	2.2688	0.980	0.959	0.991	0.969	0.991	371,327	0.9776	-1.09%
2002-04-03	0	2.300	2.275	2.325	2.250	2.425	978,000	2,279,750	2.3310	0.991	0.980	1.002	0.969	1.045	2,269,738	1.0044	0.00%
2002-04-02	0	2.300	2.300	2.325	2.275	2.350	394,000	908,000	2.3046	0.991	0.991	1.002	0.980	1.013	914,394	0.9930	0.00%
2002-03-28	0	2.300	2.300	2.325	2.300	2.350	318,000	742,550	2.3351	0.991	0.991	1.002	0.991	1.013	738,013	1.0061	-2.13%
2002-03-27	0	2.350	2.325	2.350	2.250	2.350	458,000	1,052,000	2.2969	1.013	1.002	1.013	0.969	1.013	1,062,925	0.9897	2.17%
2002-03-26	0	2.300	2.300	2.350	2.200	2.350	114,000	259,950	2.2803	0.991	0.991	1.013	0.948	1.013	264,571	0.9825	-4.17%
2002-03-25	0	2.400	2.375	2.450	2.350	2.400	692,000	1,653,000	2.3887	1.034	1.023	1.056	1.013	1.034	1,605,991	1.0293	2.13%
2002-03-22	0	2.350	2.300	2.400	2.300	2.350	120,000	279,400	2.3283	1.013	0.991	1.034	0.991	1.013	278,496	1.0032	2.17%
2002-03-21	0	2.300	2.300	2.350	2.300	2.350	602,000	1,402,150	2.3292	0.991	0.991	1.013	0.991	1.013	1,397,119	1.0036	2.22%
2002-03-20	0	2.250	2.250	2.300	2.200	2.275	3,042,000	6,700,450	2.2026	0.969	0.969	0.991	0.948	0.980	7,059,861	0.9491	-1.10%
2002-03-19	0	2.275	2.250	2.325	2.250	2.275	662,000	1,495,500	2.2591	0.980	0.969	1.002	0.969	0.980	1,536,367	0.9734	0.00%
2002-03-18	0	2.275	2.250	2.275	2.225	2.275	446,000	1,007,250	2.2584	0.980	0.969	0.980	0.959	0.980	1,035,075	0.9731	3.41%
2002-03-15	0	2.200	2.200	2.250	2.200	2.225	564,000	1,243,300	2.2044	0.948	0.948	0.969	0.948	0.959	1,308,929	0.9499	-2.22%
2002-03-14	0	2.250	2.250	2.275	2.150	2.250	2,382,000	5,251,750	2.2048	0.969	0.969	0.980	0.926	0.969	5,528,136	0.9500	0.00%
2002-03-13	0	2.250	2.200	2.250	2.175	2.300	1,538,000	3,389,650	2.2039	0.969	0.948	0.969	0.937	0.991	3,569,384	0.9496	0.00%
2002-03-12	0	2.250	2.250	2.275	2.175	2.275	1,156,000	2,567,300	2.2208	0.969	0.969	0.980	0.937	0.980	2,682,840	0.9569	0.00%
2002-03-11	0	2.250	2.250	2.275	2.200	2.300	880,000	1,975,950	2.2454	0.969	0.969	0.980	0.948	0.991	2,042,300	0.9675	2.27%
2002-03-08	0	2.200	2.200	2.250	2.150	2.275	1,138,000	2,498,000	2.1951	0.948	0.948	0.969	0.926	0.980	2,641,066	0.9458	2.33%
2002-03-07	0	2.150	2.150	2.200	2.150	2.250	1,598,000	3,497,700	2.1888	0.926	0.926	0.948	0.926	0.969	3,708,632	0.9431	2.38%
2002-03-06	0	2.100	2.100	2.125	2.050	2.150	1,424,000	3,050,300	2.1421	0.905	0.905	0.916	0.883	0.926	3,304,813	0.9230	-3.45%
2002-03-05	0	2.175	2.150	2.175	2.150	2.250	1,370,000	3,006,350	2.1944	0.937	0.926	0.937	0.926	0.969	3,179,490	0.9455	-1.14%
2002-03-04	0	2.200	2.175	2.225	2.050	2.250	4,376,000	9,456,800	2.1611	0.948	0.937	0.959	0.883	0.969	10,155,803	0.9312	10.55%
2002-03-01	0	1.990	1.950	1.990	1.880	2.000	774,000	1,510,800	1.9519	0.857	0.840	0.857	0.810	0.862	1,796,296	0.8411	5.29%
2002-02-28	0	1.890	1.890	1.910	1.850	1.910	12,052,000	21,831,640	1.8115	0.814	0.814	0.823	0.797	0.823	27,970,232	0.7805	2.72%
2002-02-27	0	1.840	1.820	1.840	1.780	1.840	1,216,000	2,196,600	1.8064	0.793	0.784	0.793	0.767	0.793	2,822,088	0.7784	3.37%
2002-02-26	0	1.780	1.760	1.790	1.750	1.780	330,000	585,400	1.7739	0.767	0.758	0.771	0.754	0.767	765,863	0.7644	0.56%
2002-02-25	0	1.770	1.750	1.770	1.750	1.770	112,000	196,920	1.7582	0.763	0.754	0.763	0.754	0.763	259,929	0.7576	1.72%
2002-02-22	0	1.740	1.730	1.740	1.740	1.750	68,000	118,760	1.7465	0.750	0.745	0.750	0.750	0.754	157,814	0.7525	-0.57%
2002-02-21	0	1.750	1.730	1.760	1.730	1.750	410,000	713,900	1.7412	0.754	0.745	0.758	0.745	0.754	951,526	0.7503	-0.57%
2002-02-20	0	1.760	1.760	1.790	1.750	1.750	30,000	52,500	1.7500	0.758	0.758	0.771	0.754	0.754	69,624	0.7541	0.57%
2002-02-19	0	1.750	1.750	1.760	1.750	1.770	170,000	298,500	1.7559	0.754	0.754	0.758	0.754	0.763	394,535	0.7566	-2.78%
2002-02-18	0	1.800	1.780	1.800	1.750	1.800	400,000	704,000	1.7600	0.776	0.767	0.776	0.754	0.776	928,318	0.7584	2.86%
2002-02-15	0	1.750	1.750	1.770	1.750	1.750	40,000	70,000	1.7500	0.754	0.754	0.763	0.754	0.754	92,832	0.7541	0.00%
2002-02-11	0	1.750	1.750	-	1.700	1.750	230,000	396,200	1.7226	0.754	0.754	-	0.733	0.754	533,783	0.7422	1.74%
2002-02-08	0	1.720	1.690	1.740	1.700	1.720	280,000	477,800	1.7064	0.741	0.728	0.750	0.733	0.741	649,823	0.7353	-1.15%
2002-02-07	0	1.740	1.730	1.750	1.740	1.760	134,000	235,140	1.7548	0.750	0.745	0.754	0.750	0.758	310,987	0.7561	-2.25%
2002-02-06	0	1.780	1.780	1.810	1.770	1.780	76,000	134,980	1.7761	0.767	0.767	0.780	0.763	0.767	176,380	0.7653	-0.56%
2002-02-05	0	1.790	1.780	1.810	1.790	1.790	30,000	53,700	1.7900	0.771	0.767	0.780	0.771	0.771	69,624	0.7713	-1.65%
2002-02-04	0	1.820	1.800	1.830	1.770	1.830	1,676,000	3,038,560	1.8130	0.784	0.776	0.789	0.763	0.789	3,889,654	0.7812	4.00%
2002-02-01	0	1.750	1.740	1.750	1.760	1.780	880,000	1,557,400	1.7698	0.754	0.750	0.754	0.758	0.767	2,042,300	0.7626	0.57%
2002-01-31	0	1.740	1.740	1.780	1.730	1.800	2,986,000	5,323,140	1.7827	0.750	0.750	0.767	0.745	0.776	6,929,897	0.7681	-2.79%
2002-01-30	0	1.790	1.780	1.800	1.750	1.800	2,750,000	4,903,500	1.7831	0.771	0.767	0.776	0.754	0.776	6,382,189	0.7683	2.29%
2002-01-29	0	1.750	1.750	1.770	1.710	1.790	1,408,000	2,452,180	1.7416	0.754	0.754	0.763	0.737	0.771	3,267,681	0.7504	2.94%
2002-01-28	0	1.700	1.700	1.740	1.670	1.720	236,000	400,900	1.6987	0.733	0.733	0.750	0.720	0.741	547,708	0.7320	3.03%
2002-01-25	0	1.650	1.650	1.690	1.650	1.690	114,000	189,720	1.6642	0.711	0.711	0.728	0.711	0.728	264,571	0.7171	0.00%
2002-01-24	0	1.650	1.640	1.670	1.640	1.670	226,000	373,540	1.6528	0.711	0.707	0.720	0.707	0.720	524,500	0.7122	-2.94%
2002-01-23	0	1.700	1.660	1.700	1.700	1.720	320,000	547,300	1.7103	0.733	0.715	0.733	0.733	0.741	742,655	0.7370	-2.30%
2002-01-22	0	1.740	1.700	1.740	1.690	1.740	2,350,000	4,012,300	1.7074	0.750	0.733	0.750	0.728	0.750	5,453,870	0.7357	2.35%
2002-01-21	0	1.700	1.670	1.720	1.640	1.700	1,248,000	2,076,000	1.6635	0.733	0.720	0.741	0.707	0.733	2,896,353	0.7168	4.94%
2002-01-18	0	1.620	1.610	1.640	1.620	1.640	258,000	421,560	1.6340	0.698	0.694	0.707	0.698	0.707	598,765	0.7040	0.00%
2002-01-17	0	1.620	1.610	1.630	1.600	1.640	1,280,000	2,074,440	1.6207	0.698	0.694	0.702	0.689	0.707	2,970,619	0.6983	0.00%
2002-01-16	0	1.620	1.610	1.630	1.570	1.620	1,808,000	2,887,440	1.5970	0.698	0.694	0.702	0.676	0.698	4,195,999	0.6881	3.85%
2002-01-15	0	1.560	1.560	1.580	1.550	1.580	268,000	418,060	1.5599	0.672	0.672	0.681	0.668	0.681	621,973	0.6722	-1.27%
2002-01-14	0	1.580	1.580	1.620	1.550	1.580	170,000	266,500	1.5676	0.681	0.681	0.698	0.668	0.681	394,535	0.6755	0.00%
2002-01-11	0	1.580	1.570	1.600	1.500	1.640	3,188,000	5,073,460	1.5914	0.681	0.676	0.689	0.646	0.707	7,398,697	0.6857	5.33%
2002-01-10	0	1.500	1.510	1.550	1.450	1.510	3,642,000	5,383,400	1.4781	0.646	0.651	0.668	0.625	0.651	8,452,339	0.6369	2.04%
2002-01-09	0	1.470	1.470	1.480	1.460	1.490	358,000	529,220	1.4783	0.633	0.633	0.638	0.629	0.642	830,845	0.6370	0.00%
2002-01-08	0	1.470	1.460	1.480	1.440	1.480	262,000	385,420	1.4711	0.633	0.629	0.638	0.620	0.638	608,049	0.6339	1.38%
2002-01-07	0	1.450	1.450	1.460	1.450	1.470	190,000	276,100	1.4532	0.625	0.625	0.629	0.625	0.633	440,951	0.6261	-2.03%
2002-01-04	0	1.480	1.470	1.480	1.450	1.490	536,000	786,440	1.4672	0.638	0.633	0.638	0.625	0.642	1,243,947	0.6322	2.07%
2002-01-03	0	1.480	1.470	1.490	1.470	1.500	2,166,000	3,237,360	1.4946	0.625	0.621	0.629	0.621	0.633	5,130,848	0.6310	0.00%
2002-01-02	0	1.480	1.460	1.490	1.440	1.480	652,000	957,300	1.4683	0.625	0.616	0.629	0.608	0.625	1,544,466	0.6198	0.68%
2001-12-31	0	1.470	1.450	1.480	1.430	1.470	342,000	494,120	1.4448	0.621	0.612	0.625	0.604	0.621	810,134	0.6099	0.68%
2001-12-28	0	1.460	1.450	1.460	1.430	1.460	50,000	72,300	1.4460	0.616	0.612	0.616	0.604	0.616	118,441	0.6104	-0.68%
2001-12-27	0	1.470	1.450	1.470	1.440	1.470	584,000	845,160	1.4472	0.621	0.612	0.621	0.608	0.621	1,383,386	0.6109	1.38%
2001-12-24	0	1.450	1.450	1.470	1.430	1.490	510,000	749,280	1.4692	0.612	0.612	0.621	0.604	0.629	1,208,094	0.6202	-1.36%
2001-12-21	0	1.470	1.460	1.470	1.400	1.470	1,256,000	1,815,840	1.4457	0.621	0.616	0.621	0.591	0.621	2,975,228	0.6103	3.52%
2001-12-20	0	1.420	1.420	1.460	1.390	1.420	204,000	285,880	1.4014	0.599	0.599	0.616	0.587	0.599	483,238	0.5916	2.16%
2001-12-19	0	1.390	1.390	1.400	1.380	1.400	718,000	995,060	1.3859	0.587	0.587	0.591	0.583	0.591	1,700,807	0.5851	0.00%
2001-12-18	0	1.390	1.380	1.390	1.390	1.410	1,700,000	2,376,940	1.3982	0.587	0.583	0.587	0.587	0.595	4,026,981	0.5903	-0.71%
2001-12-17	0	1.400	1.390	1.410	1.360	1.430	3,530,000	4,963,180	1.4060	0.591	0.587	0.595	0.574	0.604	8,361,908	0.5935	7.69%
2001-12-14	0	1.300	1.300	1.340	1.300	1.330	502,000	656,260	1.3073	0.549	0.549	0.566	0.549	0.561	1,189,144	0.5519	-0.76%
2001-12-13	0	1.310	1.310	1.330	1.300	1.330	892,000	1,168,580	1.3101	0.553	0.553	0.561	0.549	0.561	2,112,981	0.5530	-2.96%
2001-12-12	0	1.350	1.340	1.380	1.300	1.350	804,000	1,058,380	1.3164	0.570	0.566	0.583	0.549	0.570	1,904,525	0.5557	3.85%
2001-12-11	0	1.300	1.280	1.310	1.280	1.310	518,000	672,500	1.2983	0.549	0.540	0.553	0.540	0.553	1,227,045	0.5481	1.56%
2001-12-10	0	1.280	1.280	1.290	1.270	1.300	438,000	562,620	1.2845	0.540	0.540	0.545	0.536	0.549	1,037,540	0.5423	-1.54%
2001-12-07	0	1.300	1.280	1.300	1.280	1.300	1,534,000	1,980,760	1.2912	0.549	0.540	0.549	0.540	0.549	3,633,758	0.5451	0.78%
2001-12-06	0	1.290	1.280	1.290	1.240	1.300	1,926,000	2,447,760	1.2709	0.545	0.540	0.545	0.523	0.549	4,562,333	0.5365	4.88%
2001-12-05	0	1.230	1.210	1.230	1.150	1.230	1,064,000	1,289,080	1.2115	0.519	0.511	0.519	0.485	0.519	2,520,416	0.5115	7.89%
2001-12-04	0	1.140	1.100	1.150	1.090	1.140	40,000	45,100	1.1275	0.481	0.464	0.485	0.460	0.481	94,752	0.4760	0.88%
2001-12-03	0	1.130	1.100	1.130	1.140	1.140	40,000	45,600	1.1400	0.477	0.464	0.477	0.481	0.481	94,752	0.4813	3.67%
2001-11-30	0	1.090	1.090	1.120	1.110	1.110	20,000	22,200	1.1100	0.460	0.460	0.473	0.469	0.469	47,376	0.4686	0.00%
2001-11-29	0	1.090	1.090	1.110	1.090	1.090	50,000	54,500	1.0900	0.460	0.460	0.469	0.460	0.460	118,441	0.4601	2.83%
2001-11-28	0	1.060	1.060	1.090	1.060	1.100	748,000	816,260	1.0913	0.447	0.447	0.460	0.447	0.464	1,771,872	0.4607	-3.64%
2001-11-27	0	1.100	1.100	1.120	1.100	1.100	40,000	44,000	1.1000	0.464	0.464	0.473	0.464	0.464	94,752	0.4644	-0.90%
2001-11-26	0	1.110	1.110	1.140	1.100	1.120	70,000	78,240	1.1177	0.469	0.469	0.481	0.464	0.473	165,817	0.4718	0.91%
2001-11-23	0	1.100	1.100	1.120	1.100	1.120	334,000	369,000	1.1048	0.464	0.464	0.473	0.464	0.473	791,183	0.4664	-1.79%
2001-11-22	0	1.120	1.120	1.130	1.100	1.130	1,304,000	1,441,540	1.1055	0.473	0.473	0.477	0.464	0.477	3,088,931	0.4667	2.75%
2001-11-21	0	1.090	1.080	1.090	-	-	0	0	-	0.460	0.456	0.460	-	-	0	-	-0.91%
2001-11-20	0	1.100	1.080	1.110	1.100	1.100	48,000	52,800	1.1000	0.464	0.456	0.469	0.464	0.464	113,703	0.4644	1.85%
2001-11-19	0	1.080	1.050	1.100	1.060	1.080	200,000	214,800	1.0740	0.456	0.443	0.464	0.447	0.456	473,762	0.4534	1.89%
2001-11-16	0	1.060	1.050	1.080	-	-	0	0	-	0.447	0.443	0.456	-	-	0	-	0.00%
2001-11-15	0	1.060	1.030	1.080	1.060	1.060	112,000	118,720	1.0600	0.447	0.435	0.456	0.447	0.447	265,307	0.4475	0.00%
2001-11-14	0	1.060	1.000	1.060	-	-	0	0	-	0.447	0.422	0.447	-	-	0	-	0.00%
2001-11-13	0	1.060	1.030	1.060	-	-	0	0	-	0.447	0.435	0.447	-	-	0	-	0.00%
2001-11-12	0	1.060	1.050	1.060	1.060	1.060	40,000	42,400	1.0600	0.447	0.443	0.447	0.447	0.447	94,752	0.4475	0.95%
2001-11-09	0	1.050	1.040	1.080	-	-	0	0	-	0.443	0.439	0.456	-	-	0	-	0.00%
2001-11-08	0	1.050	1.040	1.090	-	-	0	0	-	0.443	0.439	0.460	-	-	0	-	0.00%
2001-11-07	0	1.050	1.040	1.090	1.050	1.050	100,000	105,000	1.0500	0.443	0.439	0.460	0.443	0.443	236,881	0.4433	0.96%
2001-11-06	0	1.040	1.040	1.090	1.040	1.060	354,000	371,700	1.0500	0.439	0.439	0.460	0.439	0.447	838,560	0.4433	-2.80%
2001-11-05	0	1.070	1.050	1.100	1.050	1.090	140,000	150,200	1.0729	0.452	0.443	0.464	0.443	0.460	331,634	0.4529	0.00%
2001-11-02	0	1.070	1.050	1.090	-	-	0	0	-	0.452	0.443	0.460	-	-	0	-	0.00%
2001-11-01	0	1.070	1.060	1.100	1.070	1.080	160,000	171,900	1.0744	0.452	0.447	0.464	0.452	0.456	379,010	0.4536	1.90%
2001-10-31	0	1.050	1.050	1.070	1.050	1.050	120,000	126,000	1.0500	0.443	0.443	0.452	0.443	0.443	284,257	0.4433	-1.87%
2001-10-30	0	1.070	1.040	-	1.030	1.070	128,000	133,840	1.0456	0.452	0.439	-	0.435	0.452	303,208	0.4414	3.88%
2001-10-29	0	1.030	1.000	1.030	1.020	1.030	52,000	53,060	1.0204	0.435	0.422	0.435	0.431	0.435	123,178	0.4308	0.98%
2001-10-26	0	1.020	1.010	1.050	-	-	0	0	-	0.431	0.426	0.443	-	-	0	-	0.00%
2001-10-24	0	1.020	1.020	1.040	-	-	0	0	-	0.431	0.431	0.439	-	-	0	-	0.00%
2001-10-23	0	1.020	1.010	1.040	1.020	1.020	70,000	71,400	1.0200	0.431	0.426	0.439	0.431	0.431	165,817	0.4306	2.00%
2001-10-22	0	1.000	1.000	1.020	-	-	0	0	-	0.422	0.422	0.431	-	-	0	-	0.00%
2001-10-19	0	1.000	1.000	1.020	-	-	864,000	803,520	0.9300	0.422	0.422	0.431	-	-	2,046,654	0.3926	0.00%
2001-10-18	0	1.000	1.000	1.050	1.000	1.000	1,020,000	970,000	0.9510	0.422	0.422	0.443	0.422	0.422	2,416,189	0.4015	1.01%
2001-10-17	0	0.990	0.990	1.030	-	-	0	0	-	0.418	0.418	0.435	-	-	0	-	0.00%
2001-10-16	0	0.990	0.990	1.030	0.990	0.990	180,000	178,200	0.9900	0.418	0.418	0.435	0.418	0.418	426,386	0.4179	-4.81%
2001-10-15	0	1.040	1.000	1.050	-	-	0	0	-	0.439	0.422	0.443	-	-	0	-	0.00%
2001-10-12	0	1.040	1.000	1.040	-	-	0	0	-	0.439	0.422	0.439	-	-	0	-	0.00%
2001-10-11	0	1.040	1.000	1.040	1.000	1.040	350,000	360,240	1.0293	0.439	0.422	0.439	0.422	0.439	829,084	0.4345	0.97%
2001-10-10	0	1.030	1.000	1.030	1.030	1.030	90,000	92,700	1.0300	0.435	0.422	0.435	0.435	0.435	213,193	0.4348	0.00%
2001-10-09	0	1.030	1.020	1.040	1.000	1.030	116,000	119,300	1.0284	0.435	0.431	0.439	0.422	0.435	274,782	0.4342	3.00%
2001-10-08	0	1.000	0.980	1.030	-	-	0	0	-	0.422	0.414	0.435	-	-	0	-	0.00%
2001-10-05	0	1.000	0.980	1.000	0.990	1.000	160,000	158,900	0.9931	0.422	0.414	0.422	0.418	0.422	379,010	0.4193	1.01%
2001-10-04	0	0.990	0.990	1.000	0.990	0.990	20,000	19,800	0.9900	0.418	0.418	0.422	0.418	0.418	47,376	0.4179	0.00%
2001-10-03	0	0.990	0.990	1.040	0.990	0.990	62,000	61,380	0.9900	0.418	0.418	0.439	0.418	0.418	146,866	0.4179	0.00%
2001-09-28	0	0.990	0.980	1.000	0.990	0.990	100,000	99,000	0.9900	0.418	0.414	0.422	0.418	0.418	236,881	0.4179	1.02%
2001-09-27	0	0.980	0.970	0.990	-	-	0	0	-	0.414	0.409	0.418	-	-	0	-	0.00%
2001-09-26	0	0.980	0.960	0.990	0.960	0.980	50,000	48,800	0.9760	0.414	0.405	0.418	0.405	0.414	118,441	0.4120	2.08%
2001-09-25	0	0.960	0.960	1.000	0.960	0.980	76,000	73,960	0.9732	0.405	0.405	0.422	0.405	0.414	180,030	0.4108	-2.04%
2001-09-24	0	0.980	0.980	1.000	0.980	0.980	40,000	39,200	0.9800	0.414	0.414	0.422	0.414	0.414	94,752	0.4137	-2.00%
2001-09-21	0	1.000	0.930	1.000	-	-	746,000	693,780	0.9300	0.422	0.393	0.422	-	-	1,767,134	0.3926	0.00%
2001-09-20	0	1.000	0.960	1.010	-	-	0	0	-	0.422	0.405	0.426	-	-	0	-	0.00%
2001-09-19	0	1.000	0.970	1.020	1.000	1.000	60,000	60,000	1.0000	0.422	0.409	0.431	0.422	0.422	142,129	0.4222	0.00%
2001-09-18	0	1.000	0.980	1.010	1.000	1.000	60,000	60,000	1.0000	0.422	0.414	0.426	0.422	0.422	142,129	0.4222	0.00%
2001-09-17	0	1.000	0.980	1.010	0.980	1.030	54,000	53,520	0.9911	0.422	0.414	0.426	0.414	0.435	127,916	0.4184	-2.91%
2001-09-14	0	1.030	1.000	-	1.000	1.030	326,000	328,100	1.0064	0.435	0.422	-	0.422	0.435	772,233	0.4249	0.00%
2001-09-13	0	1.030	1.000	1.050	1.000	1.030	104,000	106,460	1.0237	0.435	0.422	0.443	0.422	0.435	246,356	0.4321	3.00%
2001-09-12	0	1.000	0.990	1.030	0.990	1.080	488,000	493,820	1.0119	0.422	0.418	0.435	0.418	0.456	1,155,980	0.4272	-11.50%
2001-09-11	0	1.130	1.120	1.140	1.100	1.130	680,000	756,160	1.1120	0.477	0.473	0.481	0.464	0.477	1,610,792	0.4694	1.80%
2001-09-10	0	1.110	1.110	-	1.100	1.110	762,000	838,820	1.1008	0.469	0.469	-	0.464	0.469	1,805,035	0.4647	0.91%
2001-09-07	0	1.100	1.100	1.110	1.100	1.110	1,208,000	1,329,400	1.1005	0.464	0.464	0.469	0.464	0.469	2,861,525	0.4646	-0.90%
2001-09-06	0	1.110	1.110	1.120	1.110	1.110	124,000	137,640	1.1100	0.469	0.469	0.473	0.469	0.469	293,733	0.4686	0.91%
2001-09-05	0	1.100	1.100	1.120	1.100	1.120	460,000	513,000	1.1152	0.464	0.464	0.473	0.464	0.473	1,089,654	0.4708	1.85%
2001-09-04	0	1.080	1.080	1.090	1.080	1.080	170,000	183,600	1.0800	0.456	0.456	0.460	0.456	0.456	402,698	0.4559	0.00%
2001-09-03	0	1.080	1.060	1.090	1.060	1.090	42,000	45,420	1.0814	0.456	0.447	0.460	0.447	0.460	99,490	0.4565	-1.82%
2001-08-31	0	1.100	1.090	1.100	1.090	1.100	494,000	541,220	1.0956	0.464	0.460	0.464	0.460	0.464	1,170,193	0.4625	0.00%
2001-08-30	0	1.100	1.090	1.120	1.100	1.100	220,000	241,500	1.0977	0.464	0.460	0.473	0.464	0.464	521,139	0.4634	0.00%
2001-08-29	0	1.100	1.100	1.120	1.090	1.100	298,000	327,460	1.0989	0.464	0.464	0.473	0.460	0.464	705,906	0.4639	1.85%
2001-08-28	0	1.080	1.060	1.100	1.080	1.080	10,000	10,800	1.0800	0.456	0.447	0.464	0.456	0.456	23,688	0.4559	0.93%
2001-08-27	0	1.070	1.060	1.090	1.050	1.070	120,000	127,000	1.0583	0.452	0.447	0.460	0.443	0.452	284,257	0.4468	1.90%
2001-08-24	0	1.050	1.040	1.060	1.040	1.050	306,000	319,240	1.0433	0.443	0.439	0.447	0.439	0.443	724,857	0.4404	0.96%
2001-08-23	0	1.040	1.040	1.060	1.040	1.040	200,000	208,000	1.0400	0.439	0.439	0.447	0.439	0.439	473,762	0.4390	0.00%
2001-08-22	0	1.040	1.030	1.050	1.000	1.040	270,000	280,300	1.0381	0.439	0.435	0.443	0.422	0.439	639,579	0.4383	0.00%
2001-08-21	0	1.040	1.030	1.040	1.030	1.040	454,000	468,260	1.0314	0.439	0.435	0.439	0.435	0.439	1,075,441	0.4354	0.97%
2001-08-20	0	1.030	1.020	1.050	-	-	0	0	-	0.435	0.431	0.443	-	-	0	-	0.00%
2001-08-17	0	1.030	1.020	1.050	1.030	1.050	50,000	51,900	1.0380	0.435	0.431	0.443	0.435	0.443	118,441	0.4382	-0.00%
2001-08-16	0	1.100	1.080	1.130	1.080	1.130	220,000	242,500	1.1023	0.435	0.427	0.447	0.427	0.447	556,556	0.4357	0.00%
2001-08-15	0	1.100	1.070	1.100	-	-	0	0	-	0.435	0.423	0.435	-	-	0	-	0.00%
2001-08-14	0	1.100	1.080	1.110	-	-	0	0	-	0.435	0.427	0.439	-	-	0	-	0.00%
2001-08-13	0	1.100	1.070	1.100	1.100	1.100	10,000	11,000	1.1000	0.435	0.423	0.435	0.435	0.435	25,298	0.4348	0.00%
2001-08-10	0	1.100	1.080	1.100	1.100	1.100	230,000	253,000	1.1000	0.435	0.427	0.435	0.435	0.435	581,854	0.4348	0.00%
2001-08-09	0	1.100	1.070	1.110	1.100	1.100	520,000	572,000	1.1000	0.435	0.423	0.439	0.435	0.435	1,315,496	0.4348	-0.90%
2001-08-08	0	1.110	1.110	1.150	1.100	1.120	130,000	144,500	1.1115	0.439	0.439	0.455	0.435	0.443	328,874	0.4394	0.00%
2001-08-07	0	1.110	1.110	1.130	1.100	1.110	318,000	350,900	1.1035	0.439	0.439	0.447	0.435	0.439	804,476	0.4362	0.91%
2001-08-06	0	1.100	1.080	1.120	1.060	1.120	744,000	796,400	1.0704	0.435	0.427	0.443	0.419	0.443	1,882,171	0.4231	1.85%
2001-08-03	0	1.080	1.060	1.080	-	-	0	0	-	0.427	0.419	0.427	-	-	0	-	-1.82%
2001-08-02	0	1.100	1.070	1.120	1.080	1.100	160,000	174,100	1.0881	0.435	0.423	0.443	0.427	0.435	404,768	0.4301	4.76%
2001-08-01	0	1.050	1.040	1.100	-	-	0	0	-	0.415	0.411	0.435	-	-	0	-	0.00%
2001-07-31	0	1.050	1.050	1.110	1.020	1.020	10,000	10,200	1.0200	0.415	0.415	0.439	0.403	0.403	25,298	0.4032	1.94%
2001-07-30	0	1.030	1.030	1.080	-	-	0	0	-	0.407	0.407	0.427	-	-	0	-	0.98%
2001-07-27	0	1.020	1.000	-	-	-	0	0	-	0.403	0.395	-	-	-	0	-	0.00%
2001-07-26	0	1.020	1.020	1.050	1.020	1.030	22,000	22,540	1.0245	0.403	0.403	0.415	0.403	0.407	55,656	0.4050	-0.97%
2001-07-24	0	1.030	1.030	1.080	1.000	1.050	324,000	332,920	1.0275	0.407	0.407	0.427	0.395	0.415	819,655	0.4062	3.00%
2001-07-23	0	1.000	1.000	1.040	1.000	1.040	112,000	114,580	1.0230	0.395	0.395	0.411	0.395	0.411	283,338	0.4044	-5.66%
2001-07-20	0	1.060	1.020	1.060	1.050	1.060	62,000	65,220	1.0519	0.419	0.403	0.419	0.415	0.419	156,848	0.4158	0.00%
2001-07-19	0	1.060	1.040	1.060	1.050	1.060	78,000	82,580	1.0587	0.419	0.411	0.419	0.415	0.419	197,324	0.4185	2.91%
2001-07-18	0	1.030	1.030	1.060	1.030	1.030	14,000	14,420	1.0300	0.407	0.407	0.419	0.407	0.407	35,417	0.4071	0.00%
2001-07-17	0	1.030	1.030	1.060	1.030	1.050	70,000	73,100	1.0443	0.407	0.407	0.419	0.407	0.415	177,086	0.4128	-2.83%
2001-07-16	0	1.060	1.060	1.100	-	-	0	0	-	0.419	0.419	0.435	-	-	0	-	0.95%
2001-07-13	0	1.050	1.050	1.100	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	0.00%
2001-07-12	0	1.050	1.040	1.100	1.050	1.080	70,000	74,400	1.0629	0.415	0.411	0.435	0.415	0.427	177,086	0.4201	0.00%
2001-07-11	0	1.050	1.050	1.100	1.050	1.080	90,000	94,800	1.0533	0.415	0.415	0.435	0.415	0.427	227,682	0.4164	-4.55%
2001-07-10	0	1.100	1.050	1.110	-	-	0	0	-	0.435	0.415	0.439	-	-	0	-	0.00%
2001-07-09	0	1.100	1.060	1.100	-	-	0	0	-	0.435	0.419	0.435	-	-	0	-	-0.90%
2001-07-05	0	1.110	1.110	1.130	1.110	1.120	110,000	122,240	1.1113	0.439	0.439	0.447	0.439	0.443	278,278	0.4393	-1.77%
2001-07-04	0	1.130	1.120	1.130	-	-	0	0	-	0.447	0.443	0.447	-	-	0	-	0.00%
2001-07-03	0	1.130	1.110	1.130	1.120	1.130	96,000	108,160	1.1267	0.447	0.439	0.447	0.443	0.447	242,861	0.4454	0.00%
2001-06-29	0	1.130	1.130	1.140	1.120	1.120	60,000	67,200	1.1200	0.447	0.447	0.451	0.443	0.443	151,788	0.4427	0.89%
2001-06-28	0	1.120	1.120	1.140	1.120	1.140	304,000	341,720	1.1241	0.443	0.443	0.451	0.443	0.451	769,059	0.4443	0.00%
2001-06-27	0	1.120	1.110	1.140	1.120	1.130	200,000	224,640	1.1232	0.443	0.439	0.451	0.443	0.447	505,960	0.4440	0.90%
2001-06-26	0	1.110	1.110	1.140	1.110	1.140	506,000	569,900	1.1263	0.439	0.439	0.451	0.439	0.451	1,280,079	0.4452	0.00%
2001-06-22	0	1.110	1.110	1.150	1.110	1.130	50,000	56,260	1.1252	0.439	0.439	0.455	0.439	0.447	126,490	0.4448	-3.48%
2001-06-21	0	1.150	1.150	-	1.110	1.130	456,000	509,640	1.1176	0.455	0.455	-	0.439	0.447	1,153,589	0.4418	1.77%
2001-06-20	0	1.130	1.120	1.130	1.130	1.150	170,000	194,400	1.1435	0.447	0.443	0.447	0.447	0.455	430,066	0.4520	-1.74%
2001-06-19	0	1.150	1.140	1.150	1.140	1.190	524,000	611,880	1.1677	0.455	0.451	0.455	0.451	0.470	1,325,615	0.4616	2.68%
2001-06-18	0	1.120	1.120	1.150	1.120	1.160	420,000	475,920	1.1331	0.443	0.443	0.455	0.443	0.459	1,062,516	0.4479	3.70%
2001-06-15	0	1.080	1.050	-	-	-	0	0	-	0.427	0.415	-	-	-	0	-	0.00%
2001-06-14	0	1.080	1.000	1.110	-	-	0	0	-	0.427	0.395	0.439	-	-	0	-	0.00%
2001-06-13	0	1.080	1.060	-	-	-	0	0	-	0.427	0.419	-	-	-	0	-	0.00%
2001-06-12	0	1.080	1.050	1.080	1.080	1.080	70,000	75,600	1.0800	0.427	0.415	0.427	0.427	0.427	177,086	0.4269	1.89%
2001-06-11	0	1.060	1.060	1.100	1.050	1.050	100,000	105,000	1.0500	0.419	0.419	0.435	0.415	0.415	252,980	0.4151	-5.36%
2001-06-08	0	1.120	1.080	1.140	-	-	0	0	-	0.443	0.427	0.451	-	-	0	-	0.00%
2001-06-07	0	1.120	1.080	1.120	1.120	1.130	46,000	51,860	1.1274	0.443	0.427	0.443	0.443	0.447	116,371	0.4456	2.75%
2001-06-06	0	1.090	1.080	-	1.080	1.090	180,000	195,500	1.0861	0.431	0.427	-	0.427	0.431	455,364	0.4293	0.00%
2001-06-05	0	1.090	1.070	1.090	1.100	1.150	28,000	31,460	1.1236	0.431	0.423	0.431	0.435	0.455	70,834	0.4441	-0.91%
2001-06-04	0	1.100	1.060	1.100	1.100	1.120	504,000	556,400	1.1040	0.435	0.419	0.435	0.435	0.443	1,275,019	0.4364	-2.65%
2001-06-01	0	1.130	1.130	1.150	1.130	1.130	16,000	18,080	1.1300	0.447	0.447	0.455	0.447	0.447	40,477	0.4467	-1.74%
2001-05-31	0	1.150	1.100	1.150	1.150	1.150	100,000	115,000	1.1500	0.455	0.435	0.455	0.455	0.455	252,980	0.4546	0.00%
2001-05-30	0	1.150	1.150	1.180	1.150	1.150	350,000	402,500	1.1500	0.455	0.455	0.466	0.455	0.455	885,430	0.4546	-2.54%
2001-05-29	0	1.180	1.150	1.200	1.180	1.180	556,000	660,640	1.1882	0.466	0.455	0.474	0.466	0.466	1,406,569	0.4697	-0.84%
2001-05-28	0	1.190	1.190	1.200	1.190	1.210	230,000	275,500	1.1978	0.470	0.470	0.474	0.470	0.478	581,854	0.4735	-1.65%
2001-05-25	0	1.210	1.190	1.210	1.210	1.210	20,000	24,200	1.2100	0.478	0.470	0.478	0.478	0.478	50,596	0.4783	0.83%
2001-05-24	0	1.200	1.200	1.210	1.200	1.270	242,000	295,300	1.2202	0.474	0.474	0.478	0.474	0.502	612,212	0.4823	-1.64%
2001-05-23	0	1.220	1.200	1.220	1.220	1.220	1,008,000	1,229,760	1.2200	0.482	0.474	0.482	0.482	0.482	2,550,038	0.4823	0.00%
2001-05-22	0	1.220	1.200	1.230	1.200	1.240	128,000	154,320	1.2056	0.482	0.474	0.486	0.474	0.490	323,814	0.4766	-1.61%
2001-05-21	0	1.240	1.200	1.240	1.200	1.250	346,000	421,580	1.2184	0.490	0.474	0.490	0.474	0.494	875,311	0.4816	0.00%
2001-05-18	0	1.240	1.190	1.240	1.180	1.240	782,000	942,760	1.2056	0.490	0.470	0.490	0.466	0.490	1,978,303	0.4765	3.33%
2001-05-17	0	1.200	1.180	1.210	1.150	1.200	794,000	946,920	1.1926	0.474	0.466	0.478	0.455	0.474	2,008,661	0.4714	4.35%
2001-05-16	0	1.150	1.150	1.180	1.150	1.170	190,000	220,300	1.1595	0.455	0.455	0.466	0.455	0.462	480,662	0.4583	-0.86%
2001-05-15	0	1.160	1.140	1.180	1.140	1.160	256,000	296,640	1.1588	0.459	0.451	0.466	0.451	0.459	647,629	0.4580	0.00%
2001-05-14	0	1.160	1.150	1.160	1.100	1.160	226,000	261,000	1.1549	0.459	0.455	0.459	0.435	0.459	571,735	0.4565	2.65%
2001-05-11	0	1.130	1.120	1.140	1.120	1.150	520,000	588,780	1.1323	0.447	0.443	0.451	0.443	0.455	1,315,496	0.4476	1.80%
2001-05-10	0	1.110	1.080	1.120	1.050	1.110	1,396,000	1,532,340	1.0977	0.439	0.427	0.443	0.415	0.439	3,531,600	0.4339	5.71%
2001-05-09	0	1.050	1.050	1.090	-	-	0	0	-	0.415	0.415	0.431	-	-	0	-	0.00%
2001-05-08	0	1.050	1.050	1.070	1.050	1.050	100,000	105,000	1.0500	0.415	0.415	0.423	0.415	0.415	252,980	0.4151	0.00%
2001-05-07	0	1.050	1.050	1.080	1.050	1.050	10,000	10,500	1.0500	0.415	0.415	0.427	0.415	0.415	25,298	0.4151	-0.94%
2001-05-04	0	1.060	1.060	1.080	1.060	1.070	334,000	355,040	1.0630	0.419	0.419	0.427	0.419	0.423	844,953	0.4202	-0.93%
2001-05-03	0	1.070	1.060	1.080	1.070	1.080	66,000	70,820	1.0730	0.423	0.419	0.427	0.423	0.427	166,967	0.4242	-0.93%
2001-05-02	0	1.080	1.050	1.080	1.060	1.080	1,020,000	1,081,460	1.0603	0.427	0.415	0.427	0.419	0.427	2,580,396	0.4191	3.85%
2001-04-27	0	1.040	1.030	1.040	1.030	1.060	80,000	84,180	1.0523	0.411	0.407	0.411	0.407	0.419	202,384	0.4159	0.00%
2001-04-26	0	1.040	1.030	1.050	1.040	1.050	170,000	177,060	1.0415	0.411	0.407	0.415	0.411	0.415	430,066	0.4117	0.00%
2001-04-25	0	1.040	1.020	1.040	1.030	1.050	272,000	282,980	1.0404	0.411	0.403	0.411	0.407	0.415	688,105	0.4112	0.97%
2001-04-24	0	1.030	1.010	1.040	1.010	1.030	130,000	132,800	1.0215	0.407	0.399	0.411	0.399	0.407	328,874	0.4038	0.98%
2001-04-23	0	1.020	1.010	1.030	-	-	0	0	-	0.403	0.399	0.407	-	-	0	-	0.00%
2001-04-20	0	1.020	1.000	1.030	1.000	1.020	424,000	429,080	1.0120	0.403	0.395	0.407	0.395	0.403	1,072,635	0.4000	2.00%
2001-04-19	0	1.000	1.000	1.020	1.000	1.020	2,888,000	2,889,460	1.0005	0.395	0.395	0.403	0.395	0.403	7,306,061	0.3955	2.04%
2001-04-18	0	0.980	0.980	1.000	0.980	0.980	460,000	450,800	0.9800	0.387	0.387	0.395	0.387	0.387	1,163,708	0.3874	-2.00%
2001-04-17	0	1.000	0.980	1.000	-	-	0	0	-	0.395	0.387	0.395	-	-	0	-	0.00%
2001-04-12	0	1.000	1.000	1.020	0.990	1.000	552,000	551,300	0.9987	0.395	0.395	0.403	0.391	0.395	1,396,449	0.3948	2.04%
2001-04-11	0	0.980	0.950	0.980	0.950	0.980	386,000	376,300	0.9749	0.387	0.376	0.387	0.376	0.387	976,503	0.3854	3.16%
2001-04-10	0	0.950	0.940	0.960	0.940	0.950	330,000	313,200	0.9491	0.376	0.372	0.379	0.372	0.376	834,834	0.3752	1.06%
2001-04-09	0	0.940	0.930	0.950	0.940	0.940	50,000	47,000	0.9400	0.372	0.368	0.376	0.372	0.372	126,490	0.3716	0.00%
2001-04-06	0	0.940	0.930	0.960	0.940	0.940	50,000	47,000	0.9400	0.372	0.368	0.379	0.372	0.372	126,490	0.3716	1.08%
2001-04-04	0	0.930	0.930	0.950	0.930	0.940	160,000	149,400	0.9338	0.368	0.368	0.376	0.368	0.372	404,768	0.3691	-1.06%
2001-04-03	0	0.940	0.940	0.960	0.940	0.950	204,000	193,260	0.9474	0.372	0.372	0.379	0.372	0.376	516,079	0.3745	0.00%
2001-04-02	0	0.940	0.940	0.970	0.940	0.960	286,000	270,640	0.9463	0.372	0.372	0.383	0.372	0.379	723,523	0.3741	-1.05%
2001-03-30	0	0.950	0.920	0.950	0.930	0.950	340,000	320,580	0.9429	0.376	0.364	0.376	0.368	0.376	860,132	0.3727	1.06%
2001-03-29	0	0.940	0.920	0.940	-	-	0	0	-	0.372	0.364	0.372	-	-	0	-	0.00%
2001-03-28	0	0.940	0.920	0.950	0.920	0.940	50,000	46,400	0.9280	0.372	0.364	0.376	0.364	0.372	126,490	0.3668	-1.05%
2001-03-27	0	0.950	0.930	0.950	0.930	0.950	150,000	139,980	0.9332	0.376	0.368	0.376	0.368	0.376	379,470	0.3689	2.15%
2001-03-26	0	0.930	0.930	0.950	0.920	0.920	210,000	193,200	0.9200	0.368	0.368	0.376	0.364	0.364	531,258	0.3637	1.09%
2001-03-23	0	0.920	0.910	0.930	0.910	0.930	516,000	474,360	0.9193	0.364	0.360	0.368	0.360	0.368	1,305,377	0.3634	1.10%
2001-03-22	0	0.910	0.880	0.920	0.910	0.920	250,000	228,500	0.9140	0.360	0.348	0.364	0.360	0.364	632,450	0.3613	-1.09%
2001-03-21	0	0.920	0.910	0.950	0.920	0.920	16,000	14,720	0.9200	0.364	0.360	0.376	0.364	0.364	40,477	0.3637	0.00%
2001-03-20	0	0.920	0.920	0.950	0.920	0.940	130,000	119,960	0.9228	0.364	0.364	0.376	0.364	0.372	328,874	0.3648	-2.13%
2001-03-19	0	0.940	0.920	0.940	0.940	0.940	220,000	206,800	0.9400	0.372	0.364	0.372	0.372	0.372	556,556	0.3716	2.17%
2001-03-16	0	0.920	0.910	0.950	0.920	0.960	106,000	98,260	0.9270	0.364	0.360	0.376	0.364	0.379	268,159	0.3664	-1.08%
2001-03-15	0	0.930	0.920	-	0.930	0.960	332,000	314,860	0.9484	0.368	0.364	-	0.368	0.379	839,893	0.3749	1.09%
2001-03-14	0	0.920	0.900	0.930	0.920	0.920	100,000	92,000	0.9200	0.364	0.356	0.368	0.364	0.364	252,980	0.3637	0.00%
2001-03-13	0	0.920	0.900	0.930	0.890	0.930	470,000	424,400	0.9030	0.364	0.356	0.368	0.352	0.368	1,189,006	0.3569	-1.08%
2001-03-12	0	0.930	0.900	0.960	-	-	0	0	-	0.368	0.356	0.379	-	-	0	-	0.00%
2001-03-09	0	0.930	0.920	0.960	-	-	0	0	-	0.368	0.364	0.379	-	-	0	-	0.00%
2001-03-08	0	0.930	0.920	0.960	-	-	0	0	-	0.368	0.364	0.379	-	-	0	-	0.00%
2001-03-07	0	0.930	0.900	0.940	-	-	0	0	-	0.368	0.356	0.372	-	-	0	-	0.00%
2001-03-06	0	0.930	0.900	0.950	0.930	0.930	50,000	46,500	0.9300	0.368	0.356	0.376	0.368	0.368	126,490	0.3676	2.20%
2001-03-05	0	0.910	0.890	0.920	0.870	0.920	3,800,000	3,484,000	0.9168	0.360	0.352	0.364	0.344	0.364	9,613,239	0.3624	-1.09%
2001-03-02	0	0.920	0.880	0.920	0.880	0.920	428,000	385,840	0.9015	0.364	0.348	0.364	0.348	0.364	1,082,754	0.3564	0.00%
2001-03-01	0	0.920	0.890	0.930	0.920	0.940	5,230,000	4,812,000	0.9201	0.364	0.352	0.368	0.364	0.372	13,230,852	0.3637	0.00%
2001-02-28	0	0.920	0.890	0.930	0.850	0.920	3,560,000	3,268,800	0.9182	0.364	0.352	0.368	0.336	0.364	9,006,087	0.3630	3.37%
2001-02-27	0	0.890	0.880	0.900	0.880	0.900	680,000	604,600	0.8891	0.352	0.348	0.356	0.348	0.356	1,720,264	0.3515	2.30%
2001-02-26	0	0.870	0.850	0.890	0.820	0.880	1,252,000	1,053,000	0.8411	0.344	0.336	0.352	0.324	0.348	3,167,309	0.3325	6.10%
2001-02-23	0	0.820	0.780	0.820	0.810	0.820	70,000	57,200	0.8171	0.324	0.308	0.324	0.320	0.324	177,086	0.3230	2.50%
2001-02-22	0	0.800	0.790	0.800	0.770	0.800	662,000	521,160	0.7873	0.316	0.312	0.316	0.304	0.316	1,674,727	0.3112	0.00%
2001-02-21	0	0.800	0.800	0.820	0.800	0.800	112,000	89,600	0.8000	0.316	0.316	0.324	0.316	0.316	283,338	0.3162	0.00%
2001-02-20	0	0.800	0.800	0.820	0.800	0.800	50,000	40,000	0.8000	0.316	0.316	0.324	0.316	0.316	126,490	0.3162	0.00%
2001-02-19	0	0.800	0.800	0.820	0.800	0.800	190,000	152,000	0.8000	0.316	0.316	0.324	0.316	0.316	480,662	0.3162	0.00%
2001-02-16	0	0.800	0.790	0.820	0.800	0.800	844,000	680,200	0.8059	0.316	0.312	0.324	0.316	0.316	2,135,151	0.3186	0.00%
2001-02-15	0	0.800	0.780	0.800	-	-	0	0	-	0.316	0.308	0.316	-	-	0	-	0.00%
2001-02-14	0	0.800	0.780	0.800	0.800	0.800	212,000	169,600	0.8000	0.316	0.308	0.316	0.316	0.316	536,318	0.3162	0.00%
2001-02-13	0	0.800	0.790	0.810	0.800	0.810	72,000	58,100	0.8069	0.316	0.312	0.320	0.316	0.320	182,146	0.3190	-1.23%
2001-02-12	0	0.810	0.780	0.820	0.800	0.810	94,000	75,700	0.8053	0.320	0.308	0.324	0.316	0.320	237,801	0.3183	1.25%
2001-02-09	0	0.800	0.780	0.800	0.790	0.800	100,000	79,060	0.7906	0.316	0.308	0.316	0.312	0.316	252,980	0.3125	1.27%
2001-02-08	0	0.790	0.770	0.790	0.770	0.800	336,000	266,080	0.7919	0.312	0.304	0.312	0.304	0.316	850,013	0.3130	-1.25%
2001-02-07	0	0.800	0.760	0.810	0.760	0.800	152,000	118,120	0.7771	0.316	0.300	0.320	0.300	0.316	384,530	0.3072	3.90%
2001-02-06	0	0.770	0.770	0.810	0.710	0.780	192,000	149,040	0.7763	0.304	0.304	0.320	0.281	0.308	485,722	0.3068	2.67%
2001-02-05	0	0.750	0.740	0.800	0.740	0.800	2,250,000	1,732,780	0.7701	0.296	0.293	0.316	0.293	0.316	5,692,049	0.3044	-3.85%
2001-02-02	0	0.780	0.750	0.780	0.760	0.780	300,000	229,700	0.7657	0.308	0.296	0.308	0.300	0.308	758,940	0.3027	6.85%
2001-02-01	0	0.730	0.740	0.760	0.720	0.860	9,946,000	7,390,920	0.7431	0.289	0.293	0.300	0.285	0.340	25,161,387	0.2937	-8.75%
2001-01-31	0	0.800	0.780	0.870	0.800	0.800	92,000	73,600	0.8000	0.316	0.308	0.344	0.316	0.316	232,742	0.3162	-8.05%
2001-01-30	0	0.870	-	0.870	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2001-01-29	0	0.870	-	0.890	-	-	0	0	-	0.344	-	0.352	-	-	0	-	0.00%
2001-01-23	0	0.870	-	0.870	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
2001-01-22	0	0.870	-	0.890	-	-	0	0	-	0.344	-	0.352	-	-	0	-	0.00%
2001-01-19	0	0.870	-	0.890	-	-	0	0	-	0.344	-	0.352	-	-	0	-	0.00%
2001-01-18	0	0.870	0.800	0.880	-	-	0	0	-	0.344	0.316	0.348	-	-	0	-	0.00%
2001-01-17	0	0.870	-	0.880	-	-	0	0	-	0.344	-	0.348	-	-	0	-	0.00%
2001-01-16	0	0.870	-	0.890	-	-	0	0	-	0.344	-	0.352	-	-	0	-	0.00%
2001-01-15	0	0.870	-	0.880	-	-	0	0	-	0.344	-	0.348	-	-	0	-	0.00%
2001-01-12	0	0.870	-	0.880	-	-	0	0	-	0.344	-	0.348	-	-	0	-	0.00%
2001-01-11	0	0.870	-	0.890	-	-	0	0	-	0.344	-	0.352	-	-	0	-	0.00%
2001-01-10	0	0.870	-	0.890	-	-	0	0	-	0.344	-	0.352	-	-	0	-	0.00%
2001-01-09	0	0.870	-	0.880	-	-	0	0	-	0.344	-	0.348	-	-	0	-	0.00%
2001-01-08	0	0.870	0.820	0.880	-	-	0	0	-	0.344	0.324	0.348	-	-	0	-	0.00%
2001-01-05	0	0.870	0.840	0.880	0.870	0.880	140,000	122,300	0.8736	0.344	0.332	0.348	0.344	0.348	354,172	0.3453	-0.57%
2001-01-04	0	0.900	0.860	0.900	0.870	0.900	11,524,000	10,026,480	0.8701	0.346	0.331	0.346	0.334	0.346	29,986,366	0.3344	4.65%
2001-01-03	0	0.860	0.830	0.900	-	-	0	0	-	0.331	0.319	0.346	-	-	0	-	0.00%
2001-01-02	0	0.860	0.850	0.900	0.860	0.860	54,000	46,440	0.8600	0.331	0.327	0.346	0.331	0.331	140,512	0.3305	-2.27%
2000-12-29	0	0.880	0.870	0.940	0.840	0.940	348,000	310,240	0.8915	0.338	0.334	0.361	0.323	0.361	905,524	0.3426	-2.22%
2000-12-28	0	0.900	-	0.900	0.910	0.910	60,000	54,600	0.9100	0.346	-	0.346	0.350	0.350	156,125	0.3497	0.00%
2000-12-27	0	0.900	-	0.900	-	-	3,372,000	3,034,800	0.9000	0.346	-	0.346	-	-	8,774,212	0.3459	0.00%
2000-12-22	0	0.900	-	0.900	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2000-12-21	0	0.900	0.840	0.900	0.830	0.900	82,000	70,220	0.8563	0.346	0.323	0.346	0.319	0.346	213,371	0.3291	2.27%
2000-12-20	0	0.880	0.870	0.910	0.880	0.880	100,000	88,000	0.8800	0.338	0.334	0.350	0.338	0.338	260,208	0.3382	-1.12%
2000-12-19	0	0.890	0.870	0.910	0.890	0.890	534,000	475,260	0.8900	0.342	0.334	0.350	0.342	0.342	1,389,511	0.3420	-1.11%
2000-12-18	0	0.900	0.890	0.920	0.900	0.920	320,000	292,200	0.9131	0.346	0.342	0.354	0.346	0.354	832,665	0.3509	-3.23%
2000-12-15	0	0.930	0.900	0.930	-	-	0	0	-	0.357	0.346	0.357	-	-	0	-	-1.06%
2000-12-14	0	0.940	0.880	0.940	0.900	0.940	1,174,000	1,081,580	0.9213	0.361	0.338	0.361	0.346	0.361	3,054,841	0.3541	3.30%
2000-12-13	0	0.910	0.900	0.930	-	-	0	0	-	0.350	0.346	0.357	-	-	0	-	0.00%
2000-12-12	0	0.910	0.910	0.940	0.900	0.910	294,000	265,540	0.9032	0.350	0.350	0.361	0.346	0.350	765,011	0.3471	0.00%
2000-12-11	0	0.910	0.900	0.910	0.890	0.910	26,000	23,260	0.8946	0.350	0.346	0.350	0.342	0.350	67,654	0.3438	1.11%
2000-12-08	0	0.900	0.900	0.920	0.900	0.900	40,000	36,000	0.9000	0.346	0.346	0.354	0.346	0.346	104,083	0.3459	-2.17%
2000-12-07	0	0.920	0.900	0.940	0.900	0.920	1,502,000	1,355,040	0.9022	0.354	0.346	0.361	0.346	0.354	3,908,324	0.3467	1.10%
2000-12-06	0	0.910	0.910	0.940	0.910	0.910	12,000	10,920	0.9100	0.350	0.350	0.361	0.350	0.350	31,225	0.3497	0.00%
2000-12-05	0	0.910	0.890	0.930	0.910	0.910	14,000	12,740	0.9100	0.350	0.342	0.357	0.350	0.350	36,429	0.3497	-1.09%
2000-12-04	0	0.920	0.910	0.920	0.900	0.940	1,102,000	1,014,460	0.9206	0.354	0.350	0.354	0.346	0.361	2,867,492	0.3538	3.37%
2000-12-01	0	0.890	0.890	0.910	0.870	0.870	10,000	8,700	0.8700	0.342	0.342	0.350	0.334	0.334	26,021	0.3343	2.30%
2000-11-30	0	0.870	0.870	0.910	0.870	0.870	22,000	19,140	0.8700	0.334	0.334	0.350	0.334	0.334	57,246	0.3343	0.00%
2000-11-29	0	0.870	0.870	0.900	0.870	0.900	412,000	364,700	0.8852	0.334	0.334	0.346	0.334	0.346	1,072,057	0.3402	-5.43%
2000-11-28	0	0.920	0.900	0.920	0.900	0.940	1,020,000	938,600	0.9202	0.354	0.346	0.354	0.346	0.361	2,654,121	0.3536	2.22%
2000-11-27	0	0.900	0.880	0.920	0.890	0.900	390,000	350,100	0.8977	0.346	0.338	0.354	0.342	0.346	1,014,811	0.3450	-2.17%
2000-11-24	0	0.920	0.900	0.920	0.910	0.920	200,000	182,100	0.9105	0.354	0.346	0.354	0.350	0.354	520,416	0.3499	0.00%
2000-11-23	0	0.920	0.900	0.920	0.920	0.920	300,000	276,000	0.9200	0.354	0.346	0.354	0.354	0.354	780,624	0.3536	-2.13%
2000-11-22	0	0.940	0.900	0.940	0.910	0.950	1,180,000	1,095,300	0.9282	0.361	0.346	0.361	0.350	0.365	3,070,454	0.3567	3.30%
2000-11-21	0	0.910	0.900	0.920	-	-	0	0	-	0.350	0.346	0.354	-	-	0	-	0.00%
2000-11-20	0	0.910	0.920	0.930	0.910	0.950	1,822,000	1,690,640	0.9279	0.350	0.354	0.357	0.350	0.365	4,740,989	0.3566	-2.15%
2000-11-17	0	0.930	0.930	0.940	0.930	0.930	12,000	11,160	0.9300	0.357	0.357	0.361	0.357	0.357	31,225	0.3574	-1.06%
2000-11-16	0	0.940	0.930	0.940	-	-	0	0	-	0.361	0.357	0.361	-	-	0	-	0.00%
2000-11-15	0	0.940	0.930	0.940	0.940	0.940	44,000	41,360	0.9400	0.361	0.357	0.361	0.361	0.361	114,492	0.3612	1.08%
2000-11-14	0	0.930	0.930	0.960	-	-	0	0	-	0.357	0.357	0.369	-	-	0	-	1.09%
2000-11-13	0	0.920	0.920	0.940	0.920	0.940	116,000	108,260	0.9333	0.354	0.354	0.361	0.354	0.361	301,841	0.3587	-4.17%
2000-11-10	0	0.960	0.920	0.960	0.930	0.970	1,370,000	1,301,100	0.9497	0.369	0.354	0.369	0.357	0.373	3,564,849	0.3650	3.23%
2000-11-09	0	0.930	0.930	0.950	0.930	0.930	40,000	37,200	0.9300	0.357	0.357	0.365	0.357	0.357	104,083	0.3574	0.00%
2000-11-08	0	0.930	0.930	0.950	0.930	0.930	20,000	18,600	0.9300	0.357	0.357	0.365	0.357	0.357	52,042	0.3574	-2.11%
2000-11-07	0	0.950	0.920	0.950	0.910	0.960	686,000	649,720	0.9471	0.365	0.354	0.365	0.350	0.369	1,785,027	0.3640	2.15%
2000-11-06	0	0.930	0.930	0.950	0.930	0.930	100,000	93,000	0.9300	0.357	0.357	0.365	0.357	0.357	260,208	0.3574	0.00%
2000-11-03	0	0.930	0.930	0.940	0.930	0.990	1,728,000	1,656,020	0.9583	0.357	0.357	0.361	0.357	0.380	4,496,394	0.3683	-1.06%
2000-11-02	0	0.940	0.920	0.940	0.920	0.940	390,000	361,500	0.9269	0.361	0.354	0.361	0.354	0.361	1,014,811	0.3562	1.08%
2000-11-01	0	0.930	0.920	0.930	0.920	0.930	360,000	334,300	0.9286	0.357	0.354	0.357	0.354	0.357	936,749	0.3569	0.00%
2000-10-31	0	0.930	0.920	0.940	0.930	0.930	330,000	306,900	0.9300	0.357	0.354	0.361	0.357	0.357	858,686	0.3574	-2.11%
2000-10-30	0	0.950	0.920	0.950	0.930	0.950	500,000	468,000	0.9360	0.365	0.354	0.365	0.357	0.365	1,301,040	0.3597	1.06%
2000-10-27	0	0.940	0.920	0.940	0.910	0.980	1,410,000	1,331,900	0.9446	0.361	0.354	0.361	0.350	0.377	3,668,932	0.3630	1.08%
2000-10-26	0	0.930	0.910	0.930	0.920	0.930	324,000	298,480	0.9212	0.357	0.350	0.357	0.354	0.357	843,074	0.3540	1.09%
2000-10-25	0	0.920	0.920	0.930	0.910	0.920	446,000	410,020	0.9193	0.354	0.354	0.357	0.350	0.354	1,160,528	0.3533	1.10%
2000-10-24	0	0.910	0.900	0.910	0.910	0.930	410,000	377,700	0.9212	0.350	0.346	0.350	0.350	0.357	1,066,853	0.3540	0.00%
2000-10-23	0	0.910	0.900	0.920	0.900	0.950	1,730,000	1,598,700	0.9241	0.350	0.346	0.354	0.346	0.365	4,501,598	0.3551	1.11%
2000-10-20	0	0.900	0.900	0.920	0.890	0.950	2,340,000	2,138,500	0.9139	0.346	0.346	0.354	0.342	0.365	6,088,866	0.3512	1.12%
2000-10-19	0	0.890	0.880	0.890	0.880	0.900	500,000	441,800	0.8836	0.342	0.338	0.342	0.338	0.346	1,301,040	0.3396	-2.20%
2000-10-18	0	0.910	0.890	0.910	0.890	0.940	570,000	518,200	0.9091	0.350	0.342	0.350	0.342	0.361	1,483,185	0.3494	0.00%
2000-10-17	0	0.910	0.890	0.920	0.900	0.910	416,000	376,660	0.9054	0.350	0.342	0.354	0.346	0.350	1,082,465	0.3480	0.00%
2000-10-16	0	0.910	0.910	0.920	0.910	0.950	550,000	512,000	0.9309	0.350	0.350	0.354	0.350	0.365	1,431,144	0.3578	1.11%
2000-10-13	0	0.900	0.900	0.920	0.890	0.930	620,000	558,700	0.9011	0.346	0.346	0.354	0.342	0.357	1,613,289	0.3463	-3.23%
2000-10-12	0	0.930	0.930	0.950	0.930	0.950	590,000	556,500	0.9432	0.357	0.357	0.365	0.357	0.365	1,535,227	0.3625	-2.11%
2000-10-11	0	0.950	0.940	0.960	0.930	0.980	410,000	392,800	0.9580	0.365	0.361	0.369	0.357	0.377	1,066,853	0.3682	-4.04%
2000-10-10	0	0.990	0.940	0.990	0.940	1.000	1,432,000	1,376,440	0.9612	0.380	0.361	0.380	0.361	0.384	3,726,178	0.3694	5.32%
2000-10-09	0	0.940	0.930	0.940	0.930	0.950	560,000	527,900	0.9427	0.361	0.357	0.361	0.357	0.365	1,457,165	0.3623	-1.05%
2000-10-05	0	0.950	0.930	0.960	0.930	0.980	1,108,000	1,054,360	0.9516	0.365	0.357	0.369	0.357	0.377	2,883,104	0.3657	-1.04%
2000-10-04	0	0.960	0.940	0.970	0.940	0.960	466,000	442,760	0.9501	0.369	0.361	0.373	0.361	0.369	1,212,569	0.3651	-2.04%
2000-10-03	0	0.980	0.940	0.980	0.930	1.010	1,854,000	1,781,720	0.9610	0.377	0.361	0.377	0.357	0.388	4,824,256	0.3693	-1.01%
2000-09-29	0	0.990	0.930	0.990	0.900	1.000	1,422,000	1,353,880	0.9521	0.380	0.357	0.380	0.346	0.384	3,700,157	0.3659	6.45%
2000-09-28	0	0.930	0.910	0.940	0.910	0.930	602,000	554,220	0.9206	0.357	0.350	0.361	0.350	0.357	1,566,452	0.3538	1.09%
2000-09-27	0	0.920	0.880	0.920	0.880	0.920	610,000	553,000	0.9066	0.354	0.338	0.354	0.338	0.354	1,587,269	0.3484	0.00%
2000-09-26	0	0.920	0.910	0.920	0.910	0.920	660,000	603,800	0.9148	0.354	0.350	0.354	0.350	0.354	1,717,373	0.3516	0.00%
2000-09-25	0	0.920	0.890	0.920	0.890	0.920	900,000	811,740	0.9019	0.354	0.342	0.354	0.342	0.354	2,341,872	0.3466	4.55%
2000-09-22	0	0.880	0.850	0.880	0.850	0.910	632,000	556,840	0.8811	0.338	0.327	0.338	0.327	0.350	1,644,514	0.3386	-4.35%
2000-09-21	0	0.920	0.900	0.920	0.900	0.930	526,000	482,320	0.9170	0.354	0.346	0.354	0.346	0.357	1,368,694	0.3524	-2.13%
2000-09-20	0	0.940	0.910	0.920	0.920	0.970	640,000	605,200	0.9456	0.361	0.350	0.354	0.354	0.373	1,665,331	0.3634	-1.05%
2000-09-19	0	1.020	1.000	1.020	1.000	1.020	1,050,000	1,061,560	1.0110	0.365	0.358	0.365	0.358	0.365	2,933,502	0.3619	0.00%
2000-09-18	0	1.020	1.000	1.020	0.990	1.030	2,450,000	2,462,660	1.0052	0.365	0.358	0.365	0.354	0.369	6,844,839	0.3598	0.99%
2000-09-15	0	1.010	1.030	1.040	0.970	1.030	752,000	747,180	0.9936	0.362	0.369	0.372	0.347	0.369	2,100,946	0.3556	3.06%
2000-09-14	0	0.980	0.960	0.980	0.960	1.010	576,000	566,120	0.9828	0.351	0.344	0.351	0.344	0.362	1,609,236	0.3518	1.03%
2000-09-12	0	0.970	0.970	0.980	0.960	1.020	1,106,000	1,090,100	0.9856	0.347	0.347	0.351	0.344	0.365	3,089,956	0.3528	-2.02%
2000-09-11	0	0.990	0.990	1.010	0.990	1.010	664,000	666,600	1.0039	0.354	0.354	0.362	0.354	0.362	1,855,091	0.3593	-2.94%
2000-09-08	0	1.020	1.010	1.020	1.010	1.040	566,000	580,580	1.0258	0.365	0.362	0.365	0.362	0.372	1,581,297	0.3672	-0.97%
2000-09-07	0	1.030	1.020	1.030	1.010	1.040	1,116,000	1,148,460	1.0291	0.369	0.365	0.369	0.362	0.372	3,117,894	0.3683	0.98%
2000-09-06	0	1.020	1.010	1.020	1.010	1.020	614,000	622,340	1.0136	0.365	0.362	0.365	0.362	0.365	1,715,400	0.3628	0.00%
2000-09-05	0	1.020	1.010	1.020	1.000	1.040	1,026,000	1,039,740	1.0134	0.365	0.362	0.365	0.358	0.372	2,866,451	0.3627	-1.92%
2000-09-04	0	1.040	1.030	1.040	1.020	1.070	3,134,000	3,254,600	1.0385	0.372	0.369	0.372	0.365	0.383	8,755,806	0.3717	6.12%
2000-09-01	0	0.980	0.970	1.000	0.960	0.980	2,380,000	2,303,300	0.9678	0.351	0.347	0.358	0.344	0.351	6,649,272	0.3464	3.16%
2000-08-31	0	0.950	0.940	0.950	0.940	0.970	1,266,000	1,202,040	0.9495	0.340	0.336	0.340	0.336	0.347	3,536,966	0.3399	0.00%
2000-08-30	0	0.950	0.940	0.970	0.950	0.960	102,000	97,120	0.9522	0.340	0.336	0.347	0.340	0.344	284,969	0.3408	-1.04%
2000-08-29	0	0.960	0.960	0.990	0.960	0.980	642,000	625,580	0.9744	0.344	0.344	0.354	0.344	0.351	1,793,627	0.3488	0.00%
2000-08-28	0	0.960	0.980	1.000	0.950	0.980	1,250,000	1,197,820	0.9583	0.344	0.351	0.358	0.340	0.351	3,492,265	0.3430	-1.03%
2000-08-25	0	0.970	0.960	0.970	0.960	1.030	1,966,000	1,937,240	0.9854	0.347	0.344	0.347	0.344	0.369	5,492,634	0.3527	-5.83%
2000-08-24	0	1.030	1.000	1.030	1.000	1.030	350,000	354,100	1.0117	0.369	0.358	0.369	0.358	0.369	977,834	0.3621	0.98%
2000-08-23	0	1.020	1.020	1.030	0.980	1.060	1,444,000	1,471,520	1.0191	0.365	0.365	0.369	0.351	0.379	4,034,264	0.3648	2.00%
2000-08-22	0	1.000	0.960	1.060	1.000	1.000	40,000	40,000	1.0000	0.358	0.344	0.379	0.358	0.358	111,752	0.3579	4.17%
2000-08-21	0	0.960	0.960	1.000	-	-	0	0	-	0.344	0.344	0.358	-	-	0	-	0.00%
2000-08-18	0	0.960	0.960	-	0.940	0.940	10,000	9,400	0.9400	0.344	0.344	-	0.336	0.336	27,938	0.3365	0.00%
2000-08-17	0	0.960	0.960	-	-	-	0	0	-	0.344	0.344	-	-	-	0	-	2.13%
2000-08-16	0	0.940	0.940	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
2000-08-15	0	0.940	0.940	0.990	0.920	0.950	568,000	536,140	0.9439	0.336	0.336	0.354	0.329	0.340	1,586,885	0.3379	-2.08%
2000-08-14	0	0.960	0.960	1.040	0.960	0.960	20,000	19,200	0.9600	0.344	0.344	0.372	0.344	0.344	55,876	0.3436	2.13%
2000-08-11	0	0.940	0.940	0.980	0.920	0.970	610,000	575,300	0.9431	0.336	0.336	0.351	0.329	0.347	1,704,225	0.3376	-2.08%
2000-08-10	0	0.960	0.950	0.970	0.960	0.970	130,000	125,100	0.9623	0.344	0.340	0.347	0.344	0.347	363,196	0.3444	0.00%
2000-08-09	0	0.960	0.940	0.970	0.960	1.020	640,000	621,740	0.9715	0.344	0.336	0.347	0.344	0.365	1,788,040	0.3477	-2.04%
2000-08-08	0	0.980	0.980	1.010	0.980	0.980	150,000	147,000	0.9800	0.351	0.351	0.362	0.351	0.351	419,072	0.3508	-3.92%
2000-08-07	0	1.020	0.980	1.020	0.980	1.020	70,000	70,300	1.0043	0.365	0.351	0.365	0.351	0.365	195,567	0.3595	0.99%
2000-08-04	0	1.010	0.980	1.010	0.980	1.010	120,000	118,700	0.9892	0.362	0.351	0.362	0.351	0.362	335,257	0.3541	1.00%
2000-08-03	0	1.000	0.980	1.000	-	-	0	0	-	0.358	0.351	0.358	-	-	0	-	-1.96%
2000-08-02	0	1.020	0.960	1.020	0.980	1.020	70,000	70,000	1.0000	0.365	0.344	0.365	0.351	0.365	195,567	0.3579	4.08%
2000-08-01	0	0.980	0.940	0.990	0.980	0.980	50,000	49,000	0.9800	0.351	0.336	0.354	0.351	0.351	139,691	0.3508	-3.92%
2000-07-31	0	1.020	-	1.020	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2000-07-28	0	1.020	0.990	1.020	-	-	0	0	-	0.365	0.354	0.365	-	-	0	-	0.00%
2000-07-27	0	1.020	0.960	1.030	-	-	0	0	-	0.365	0.344	0.369	-	-	0	-	0.00%
2000-07-26	0	1.020	0.980	1.020	1.020	1.020	150,000	153,000	1.0200	0.365	0.351	0.365	0.365	0.365	419,072	0.3651	0.00%
2000-07-25	0	1.020	1.000	1.020	-	-	0	0	-	0.365	0.358	0.365	-	-	0	-	0.00%
2000-07-24	0	1.020	1.020	1.040	1.000	1.020	280,000	283,000	1.0107	0.365	0.365	0.372	0.358	0.365	782,267	0.3618	-1.92%
2000-07-21	0	1.040	1.000	1.040	1.030	1.040	90,000	93,200	1.0356	0.372	0.358	0.372	0.369	0.372	251,443	0.3707	0.00%
2000-07-20	0	1.040	1.000	1.060	1.030	1.040	130,000	134,800	1.0369	0.372	0.358	0.379	0.369	0.372	363,196	0.3711	0.00%
2000-07-19	0	1.040	1.020	1.050	1.030	1.040	150,000	155,500	1.0367	0.372	0.365	0.376	0.369	0.372	419,072	0.3711	4.00%
2000-07-18	0	1.000	1.000	1.050	1.000	1.000	84,000	84,000	1.0000	0.358	0.358	0.376	0.358	0.358	234,680	0.3579	0.00%
2000-07-17	0	1.000	1.000	1.050	1.000	1.000	30,000	30,000	1.0000	0.358	0.358	0.376	0.358	0.358	83,814	0.3579	4.17%
2000-07-14	0	0.960	0.950	1.000	0.960	0.960	50,000	48,000	0.9600	0.344	0.340	0.358	0.344	0.344	139,691	0.3436	-6.80%
2000-07-13	0	1.030	-	1.030	1.020	1.030	216,000	221,980	1.0277	0.369	-	0.369	0.365	0.369	603,463	0.3678	3.00%
2000-07-12	0	1.000	0.970	1.000	1.000	1.000	16,000	16,000	1.0000	0.358	0.347	0.358	0.358	0.358	44,701	0.3579	0.00%
2000-07-11	0	1.000	0.960	1.000	-	-	0	0	-	0.358	0.344	0.358	-	-	0	-	0.00%
2000-07-10	0	1.000	0.990	1.000	1.000	1.000	100,000	100,000	1.0000	0.358	0.354	0.358	0.358	0.358	279,381	0.3579	-1.96%
2000-07-07	0	1.020	0.990	1.020	1.020	1.020	20,000	20,400	1.0200	0.365	0.354	0.365	0.365	0.365	55,876	0.3651	2.00%
2000-07-06	0	1.000	1.000	1.010	1.000	1.040	450,000	458,400	1.0187	0.358	0.358	0.362	0.358	0.372	1,257,215	0.3646	0.00%
2000-07-05	0	1.000	0.960	1.000	1.000	1.050	670,000	683,000	1.0194	0.358	0.344	0.358	0.358	0.376	1,871,854	0.3649	0.00%
2000-07-04	0	1.000	0.960	1.000	1.000	1.030	1,020,000	1,035,900	1.0156	0.358	0.344	0.358	0.358	0.369	2,849,688	0.3635	-2.91%
2000-07-03	0	1.030	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
2000-06-30	0	1.030	1.000	1.030	1.020	1.030	310,000	319,200	1.0297	0.369	0.358	0.369	0.365	0.369	866,082	0.3686	4.04%
2000-06-29	0	0.990	0.990	1.010	0.990	1.010	230,000	230,100	1.0004	0.354	0.354	0.362	0.354	0.362	642,577	0.3581	-1.98%
2000-06-28	0	1.010	0.980	1.010	-	-	0	0	-	0.362	0.351	0.362	-	-	0	-	-3.81%
2000-06-27	0	1.050	-	1.080	-	-	0	0	-	0.376	-	0.387	-	-	0	-	0.00%
2000-06-26	0	1.050	-	1.050	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2000-06-23	0	1.050	-	1.050	-	-	0	0	-	0.376	-	0.376	-	-	0	-	0.00%
2000-06-22	0	1.050	1.010	1.080	-	-	0	0	-	0.376	0.362	0.387	-	-	0	-	0.00%
2000-06-21	0	1.050	1.000	1.060	1.040	1.050	250,000	262,000	1.0480	0.376	0.358	0.379	0.372	0.376	698,453	0.3751	3.96%
2000-06-20	0	1.010	-	1.010	1.010	1.010	50,000	50,500	1.0100	0.362	-	0.362	0.362	0.362	139,691	0.3615	0.00%
2000-06-19	0	1.010	1.000	-	1.010	1.010	50,000	50,500	1.0100	0.362	0.358	-	0.362	0.362	139,691	0.3615	0.00%
2000-06-16	0	1.010	0.970	1.020	-	-	160,000	156,800	0.9800	0.362	0.347	0.365	-	-	447,010	0.3508	0.00%
2000-06-15	0	1.010	1.000	1.040	1.010	1.010	50,000	50,500	1.0100	0.362	0.358	0.372	0.362	0.362	139,691	0.3615	1.00%
2000-06-14	0	1.000	0.960	1.040	1.000	1.000	40,000	40,000	1.0000	0.358	0.344	0.372	0.358	0.358	111,752	0.3579	0.00%
2000-06-13	0	1.000	0.980	-	-	-	0	0	-	0.358	0.351	-	-	-	0	-	0.00%
2000-06-12	0	1.000	0.990	-	0.980	1.000	512,000	505,760	0.9878	0.358	0.354	-	0.351	0.358	1,430,432	0.3536	0.00%
2000-06-09	0	1.000	1.000	-	-	-	0	0	-	0.358	0.358	-	-	-	0	-	2.04%
2000-06-08	0	0.980	0.980	-	0.960	1.010	36,000	35,360	0.9822	0.351	0.351	-	0.344	0.362	100,577	0.3516	-3.92%
2000-06-07	0	1.020	1.020	1.050	1.020	1.020	160,000	163,200	1.0200	0.365	0.365	0.376	0.365	0.365	447,010	0.3651	0.00%
2000-06-05	0	1.020	1.020	1.030	1.000	1.000	30,000	30,000	1.0000	0.365	0.365	0.369	0.358	0.358	83,814	0.3579	6.25%
2000-06-02	0	0.960	0.940	1.030	0.960	1.020	168,000	168,160	1.0010	0.344	0.336	0.369	0.344	0.365	469,360	0.3583	0.00%
2000-06-01	0	0.960	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2000-05-31	0	0.960	0.960	1.000	0.900	0.960	44,000	42,000	0.9545	0.344	0.344	0.358	0.322	0.344	122,928	0.3417	3.23%
2000-05-30	0	0.930	-	0.950	-	-	0	0	-	0.333	-	0.340	-	-	0	-	0.00%
2000-05-29	0	0.930	-	0.930	-	-	0	0	-	0.333	-	0.333	-	-	0	-	0.00%
2000-05-26	0	0.930	-	-	-	-	0	0	-	0.333	-	-	-	-	0	-	0.00%
2000-05-25	0	0.930	0.930	0.950	0.930	0.930	120,000	111,600	0.9300	0.333	0.333	0.340	0.333	0.333	335,257	0.3329	2.20%
2000-05-24	0	0.910	0.910	0.950	0.910	0.910	80,000	72,800	0.9100	0.326	0.326	0.340	0.326	0.326	223,505	0.3257	-5.21%
2000-05-23	0	0.960	0.940	1.000	0.960	0.960	80,000	76,800	0.9600	0.344	0.336	0.358	0.344	0.344	223,505	0.3436	-4.00%
2000-05-22	0	1.000	-	1.040	-	-	0	0	-	0.358	-	0.372	-	-	0	-	0.00%
2000-05-19	0	1.000	1.000	1.050	0.910	1.000	390,000	373,420	0.9575	0.358	0.358	0.376	0.326	0.358	1,089,587	0.3427	4.17%
2000-05-18	0	0.960	-	-	-	-	0	0	-	0.344	-	-	-	-	0	-	0.00%
2000-05-17	0	0.960	0.930	-	0.880	0.960	3,038,000	2,674,740	0.8804	0.344	0.333	-	0.315	0.344	8,487,600	0.3151	4.35%
2000-05-16	0	0.920	0.910	0.950	0.920	0.920	3,640,000	3,348,800	0.9200	0.329	0.326	0.340	0.329	0.329	10,169,475	0.3293	-3.16%
2000-05-15	0	0.950	0.910	0.950	0.950	0.950	340,000	323,000	0.9500	0.340	0.326	0.340	0.340	0.340	949,896	0.3400	4.40%
2000-05-12	0	0.910	0.910	-	0.910	0.910	10,000	9,100	0.9100	0.326	0.326	-	0.326	0.326	27,938	0.3257	-2.15%
2000-05-10	0	0.930	0.930	-	0.920	0.930	150,000	138,500	0.9233	0.333	0.333	-	0.329	0.333	419,072	0.3305	-2.11%
2000-05-09	0	0.950	0.920	-	0.950	0.950	50,000	47,500	0.9500	0.340	0.329	-	0.340	0.340	139,691	0.3400	-3.06%
2000-05-08	0	0.980	0.920	0.980	0.980	0.980	350,000	343,000	0.9800	0.351	0.329	0.351	0.351	0.351	977,834	0.3508	-2.00%
2000-05-05	0	1.000	0.970	1.000	-	-	0	0	-	0.358	0.347	0.358	-	-	0	-	0.00%
2000-05-04	0	1.000	0.960	1.040	0.960	1.000	380,000	375,800	0.9889	0.358	0.344	0.372	0.344	0.358	1,061,648	0.3540	2.04%
2000-05-03	0	0.980	-	-	0.980	0.980	50,000	49,000	0.9800	0.351	-	-	0.351	0.351	139,691	0.3508	0.00%
2000-05-02	0	0.980	-	0.980	-	-	0	0	-	0.351	-	0.351	-	-	0	-	-2.00%
2000-04-28	0	1.000	-	1.010	-	-	0	0	-	0.358	-	0.362	-	-	0	-	0.00%
2000-04-27	0	1.000	0.920	-	0.950	1.000	94,000	90,700	0.9649	0.358	0.329	-	0.340	0.358	262,618	0.3454	4.17%
2000-04-26	0	0.960	0.920	-	0.940	0.960	120,000	114,000	0.9500	0.344	0.329	-	0.336	0.344	335,257	0.3400	-1.03%
2000-04-25	0	0.970	0.950	0.980	0.970	1.000	100,000	98,500	0.9850	0.347	0.340	0.351	0.347	0.358	279,381	0.3526	-3.00%
2000-04-20	0	1.000	0.980	1.040	1.000	1.000	100,000	100,000	1.0000	0.358	0.351	0.372	0.358	0.358	279,381	0.3579	0.00%
2000-04-19	0	1.000	0.980	1.050	1.000	1.000	410,000	410,000	1.0000	0.358	0.351	0.376	0.358	0.358	1,145,463	0.3579	-0.99%
2000-04-18	0	1.010	0.960	1.050	-	-	0	0	-	0.362	0.344	0.376	-	-	0	-	0.00%
2000-04-17	0	1.010	-	1.050	-	-	0	0	-	0.362	-	0.376	-	-	0	-	0.00%
2000-04-14	0	1.010	0.990	1.050	1.010	1.050	88,000	90,400	1.0273	0.362	0.354	0.376	0.362	0.376	245,855	0.3677	-3.81%
2000-04-13	0	1.050	1.010	1.070	-	-	0	0	-	0.376	0.362	0.383	-	-	0	-	0.00%
2000-04-12	0	1.050	1.040	1.070	1.050	1.050	50,000	52,500	1.0500	0.376	0.372	0.383	0.376	0.376	139,691	0.3758	0.96%
2000-04-11	0	1.040	1.040	1.080	1.030	1.040	44,000	45,420	1.0323	0.372	0.372	0.387	0.369	0.372	122,928	0.3695	-2.80%
2000-04-10	0	1.070	-	1.100	1.070	1.070	70,000	74,900	1.0700	0.383	-	0.394	0.383	0.383	195,567	0.3830	-0.93%
2000-04-07	0	1.080	-	1.080	-	-	0	0	-	0.387	-	0.387	-	-	0	-	0.00%
2000-04-06	0	1.080	-	1.080	-	-	0	0	-	0.387	-	0.387	-	-	0	-	0.00%
2000-04-05	0	1.080	-	1.100	1.080	1.080	30,000	32,400	1.0800	0.387	-	0.394	0.387	0.387	83,814	0.3866	0.93%
2000-04-03	0	1.070	1.040	1.090	1.020	1.070	820,000	842,900	1.0279	0.383	0.372	0.390	0.365	0.383	2,290,926	0.3679	3.88%
2000-03-31	0	1.030	1.030	1.100	1.030	1.110	1,270,000	1,351,300	1.0640	0.369	0.369	0.394	0.369	0.397	3,548,141	0.3808	-7.21%
2000-03-30	0	1.110	1.040	1.110	1.040	1.180	396,000	426,000	1.0758	0.397	0.372	0.397	0.372	0.422	1,106,349	0.3851	-7.50%
2000-03-29	0	1.200	-	1.200	1.160	1.200	50,000	58,400	1.1680	0.430	-	0.430	0.415	0.430	139,691	0.4181	1.69%
2000-03-28	0	1.180	-	1.190	1.180	1.180	10,000	11,800	1.1800	0.422	-	0.426	0.422	0.422	27,938	0.4224	0.00%
2000-03-27	0	1.180	1.180	1.200	1.160	1.200	208,000	248,500	1.1947	0.422	0.422	0.430	0.415	0.430	581,113	0.4276	0.00%
2000-03-24	0	1.180	1.100	1.180	1.120	1.180	140,000	158,700	1.1336	0.422	0.394	0.422	0.401	0.422	391,134	0.4057	-1.67%
2000-03-23	0	1.200	1.100	1.200	1.120	1.200	238,000	269,540	1.1325	0.430	0.394	0.430	0.401	0.430	664,927	0.4054	0.00%
2000-03-22	0	1.200	1.190	1.220	1.190	1.200	64,000	76,600	1.1969	0.430	0.426	0.437	0.426	0.430	178,804	0.4284	-2.44%
2000-03-21	0	1.230	-	1.230	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.60%
2000-03-20	0	1.250	1.170	1.250	1.210	1.250	120,000	149,600	1.2467	0.447	0.419	0.447	0.433	0.447	335,257	0.4462	-0.79%
2000-03-17	0	1.260	-	-	1.260	1.260	10,000	12,600	1.2600	0.451	-	-	0.451	0.451	27,938	0.4510	-1.56%
2000-03-16	0	1.280	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
2000-03-15	0	1.280	-	1.320	1.280	1.280	110,000	140,800	1.2800	0.458	-	0.472	0.458	0.458	307,319	0.4582	-3.03%
2000-03-14	0	1.320	-	1.320	-	-	0	0	-	0.472	-	0.472	-	-	0	-	0.00%
2000-03-13	0	1.320	-	1.350	-	-	0	0	-	0.472	-	0.483	-	-	0	-	0.00%
2000-03-10	0	1.320	1.320	1.380	1.310	1.380	382,000	516,220	1.3514	0.472	0.472	0.494	0.469	0.494	1,067,236	0.4837	1.54%
2000-03-09	0	1.300	1.300	1.380	1.300	1.340	60,000	79,200	1.3200	0.465	0.465	0.494	0.465	0.480	167,629	0.4725	-6.47%
2000-03-08	0	1.390	-	1.390	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
2000-03-07	0	1.390	1.390	1.400	1.340	1.390	630,000	867,140	1.3764	0.498	0.498	0.501	0.480	0.498	1,760,101	0.4927	0.00%
2000-03-06	0	1.390	-	1.410	-	-	0	0	-	0.498	-	0.505	-	-	0	-	0.00%
2000-03-03	0	1.390	1.350	-	1.350	1.390	216,000	293,900	1.3606	0.498	0.483	-	0.483	0.498	603,463	0.4870	2.21%
2000-03-02	0	1.360	1.360	1.380	1.330	1.360	282,000	378,760	1.3431	0.487	0.487	0.494	0.476	0.487	787,855	0.4807	3.82%
2000-03-01	0	1.310	1.310	1.360	1.310	1.380	616,000	832,200	1.3510	0.469	0.469	0.487	0.469	0.494	1,720,988	0.4836	-3.68%
2000-02-29	0	1.360	-	1.360	-	-	0	0	-	0.487	-	0.487	-	-	0	-	-1.45%
2000-02-28	0	1.380	-	1.380	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
2000-02-25	0	1.380	-	1.380	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
2000-02-24	0	1.380	1.360	1.400	1.380	1.380	110,000	151,800	1.3800	0.494	0.487	0.501	0.494	0.494	307,319	0.4939	-1.43%
2000-02-23	0	1.400	1.380	1.400	1.370	1.410	858,000	1,197,840	1.3961	0.501	0.494	0.501	0.490	0.505	2,397,091	0.4997	1.45%
2000-02-22	0	1.380	1.360	1.430	1.340	1.380	564,000	767,880	1.3615	0.494	0.487	0.512	0.480	0.494	1,575,710	0.4873	-2.13%
2000-02-21	0	1.410	1.400	1.440	1.380	1.460	776,000	1,100,780	1.4185	0.505	0.501	0.515	0.494	0.523	2,167,998	0.5077	0.00%
2000-02-18	0	1.410	1.370	1.410	1.330	1.410	2,694,000	3,677,940	1.3652	0.505	0.490	0.505	0.476	0.505	7,526,529	0.4887	6.02%
2000-02-17	0	1.330	1.330	1.360	1.330	1.350	220,000	293,000	1.3318	0.476	0.476	0.487	0.476	0.483	614,639	0.4767	-1.48%
2000-02-16	0	1.350	1.340	1.370	1.340	1.370	318,000	428,420	1.3472	0.483	0.480	0.490	0.480	0.490	888,432	0.4822	0.75%
2000-02-15	0	1.340	1.340	1.370	1.330	1.380	138,000	187,340	1.3575	0.480	0.480	0.490	0.476	0.494	385,546	0.4859	-1.47%
2000-02-14	0	1.360	1.310	1.360	1.360	1.380	154,000	210,880	1.3694	0.487	0.469	0.487	0.487	0.494	430,247	0.4901	-1.45%
2000-02-11	0	1.380	1.380	1.390	1.380	1.420	382,000	533,300	1.3961	0.494	0.494	0.498	0.494	0.508	1,067,236	0.4997	-1.43%
2000-02-10	0	1.400	1.400	1.430	1.400	1.450	974,000	1,380,560	1.4174	0.501	0.501	0.512	0.501	0.519	2,721,173	0.5073	0.72%
2000-02-09	0	1.390	1.390	1.400	1.340	1.400	454,000	621,940	1.3699	0.498	0.498	0.501	0.480	0.501	1,268,391	0.4903	0.72%
2000-02-08	0	1.380	1.380	1.420	1.380	1.380	160,000	220,800	1.3800	0.494	0.494	0.508	0.494	0.494	447,010	0.4939	-2.13%
2000-02-03	0	1.410	1.400	1.420	1.400	1.420	1,522,000	2,134,480	1.4024	0.505	0.501	0.508	0.501	0.508	4,252,182	0.5020	1.44%
2000-02-02	0	1.390	1.380	1.400	1.350	1.420	6,634,000	9,170,000	1.3823	0.498	0.494	0.501	0.483	0.508	18,534,148	0.4948	2.96%
2000-02-01	0	1.350	1.350	1.390	1.290	1.380	1,874,000	2,501,320	1.3347	0.483	0.483	0.498	0.462	0.494	5,235,603	0.4778	5.47%
2000-01-31	0	1.280	1.260	1.320	1.260	1.340	140,000	179,900	1.2850	0.458	0.451	0.472	0.451	0.480	391,134	0.4599	2.40%
2000-01-28	0	1.250	1.250	1.270	1.250	1.260	626,000	783,560	1.2517	0.447	0.447	0.455	0.447	0.451	1,748,926	0.4480	0.00%
2000-01-27	0	1.250	1.250	1.280	1.250	1.300	266,000	341,620	1.2843	0.447	0.447	0.458	0.447	0.465	743,154	0.4597	0.00%
2000-01-26	0	1.250	1.250	1.270	1.160	1.250	310,000	374,400	1.2077	0.447	0.447	0.455	0.415	0.447	866,082	0.4323	7.76%
2000-01-25	0	1.160	1.160	1.240	1.140	1.160	220,000	253,200	1.1509	0.415	0.415	0.444	0.408	0.415	614,639	0.4119	-4.13%
2000-01-24	0	1.210	1.210	1.230	1.190	1.210	2,968,000	3,562,700	1.2004	0.433	0.433	0.440	0.426	0.433	8,292,033	0.4297	2.54%
2000-01-21	0	1.180	1.160	-	1.120	1.180	586,000	666,720	1.1377	0.422	0.415	-	0.401	0.422	1,637,174	0.4072	5.36%
2000-01-20	0	1.120	1.090	1.120	1.080	1.120	170,000	186,900	1.0994	0.401	0.390	0.401	0.387	0.401	474,948	0.3935	3.70%
2000-01-19	0	1.080	1.070	1.090	1.080	1.090	184,000	198,920	1.0811	0.387	0.383	0.390	0.387	0.390	514,061	0.3870	0.00%
2000-01-18	0	1.080	1.080	1.100	1.080	1.080	84,000	90,720	1.0800	0.387	0.387	0.394	0.387	0.387	234,680	0.3866	-2.70%
2000-01-17	0	1.110	1.070	1.110	1.100	1.110	210,000	231,800	1.1038	0.397	0.383	0.397	0.394	0.397	586,700	0.3951	0.91%
2000-01-14	0	1.100	1.100	1.150	1.100	1.100	70,000	77,000	1.1000	0.394	0.394	0.412	0.394	0.394	195,567	0.3937	-0.90%
2000-01-13	0	1.110	1.100	1.130	1.110	1.110	150,000	166,500	1.1100	0.397	0.394	0.404	0.397	0.397	419,072	0.3973	-1.77%
2000-01-12	0	1.130	-	1.150	1.130	1.150	630,000	720,500	1.1437	0.404	-	0.412	0.404	0.412	1,760,101	0.4094	-1.74%
2000-01-11	0	1.150	-	1.190	-	-	0	0	-	0.412	-	0.426	-	-	0	-	0.00%
2000-01-10	0	1.150	1.150	1.180	1.150	1.200	244,000	285,640	1.1707	0.412	0.412	0.422	0.412	0.430	681,690	0.4190	-4.17%
2000-01-07	0	1.200	-	1.200	1.200	1.200	10,000	12,000	1.2000	0.430	-	0.430	0.430	0.430	27,938	0.4295	2.13%
2000-01-06	0	1.200	-	1.200	-	-	0	0	-	0.421	-	0.421	-	-	0	-	0.00%
2000-01-05	0	1.200	1.120	1.200	-	-	0	0	-	0.421	0.393	0.421	-	-	0	-	-3.23%
2000-01-04	0	1.240	1.220	1.240	1.180	1.240	370,000	451,440	1.2201	0.435	0.428	0.435	0.414	0.435	1,055,704	0.4276	5.08%
2000-01-03	0	1.180	1.170	1.220	1.160	1.180	224,000	262,640	1.1725	0.414	0.410	0.428	0.407	0.414	639,129	0.4109	2.61%
1999-12-30	0	1.150	1.150	1.180	1.130	1.150	190,000	217,700	1.1458	0.403	0.403	0.414	0.396	0.403	542,118	0.4016	0.00%
1999-12-29	0	1.150	1.150	1.170	1.150	1.160	492,000	567,740	1.1539	0.403	0.403	0.410	0.403	0.407	1,403,801	0.4044	-0.86%
1999-12-28	0	1.160	1.160	1.180	1.150	1.160	458,000	529,500	1.1561	0.407	0.407	0.414	0.403	0.407	1,306,791	0.4052	0.87%
1999-12-24	0	1.150	1.150	1.180	1.150	1.160	220,000	253,400	1.1518	0.403	0.403	0.414	0.403	0.407	627,716	0.4037	0.00%
1999-12-23	0	1.150	1.140	1.180	1.140	1.160	340,000	393,200	1.1565	0.403	0.400	0.414	0.400	0.407	970,107	0.4053	-3.36%
1999-12-22	0	1.190	1.180	1.200	1.160	1.190	464,000	540,820	1.1656	0.417	0.414	0.421	0.407	0.417	1,323,910	0.4085	0.00%
1999-12-21	0	1.190	1.160	1.190	1.180	1.190	506,000	598,140	1.1821	0.417	0.407	0.417	0.414	0.417	1,443,747	0.4143	0.85%
1999-12-20	0	1.180	1.160	1.190	1.150	1.180	260,000	302,900	1.1650	0.414	0.407	0.417	0.403	0.414	741,846	0.4083	-0.84%
1999-12-17	0	1.190	1.190	1.200	1.190	1.230	650,000	784,000	1.2062	0.417	0.417	0.421	0.417	0.431	1,854,615	0.4227	-1.65%
1999-12-16	0	1.210	1.180	1.210	1.140	1.210	336,000	397,340	1.1826	0.424	0.414	0.424	0.400	0.424	958,694	0.4145	2.54%
1999-12-15	0	1.180	1.170	1.200	1.170	1.380	1,764,000	2,214,460	1.2554	0.414	0.410	0.421	0.410	0.484	5,033,141	0.4400	-10.61%
1999-12-14	1	1.320	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
1999-12-13	0	1.320	1.290	1.320	1.270	1.320	482,000	626,940	1.3007	0.463	0.452	0.463	0.445	0.463	1,375,269	0.4559	0.76%
1999-12-10	0	1.310	1.310	1.330	1.290	1.310	350,000	454,780	1.2994	0.459	0.459	0.466	0.452	0.459	998,639	0.4554	-1.50%
1999-12-09	0	1.330	1.310	1.330	1.310	1.340	418,000	552,700	1.3222	0.466	0.459	0.466	0.459	0.470	1,192,660	0.4634	0.00%
1999-12-08	0	1.330	1.310	1.330	1.280	1.330	260,000	338,200	1.3008	0.466	0.459	0.466	0.449	0.466	741,846	0.4559	2.31%
1999-12-07	0	1.300	1.290	1.310	1.300	1.340	374,000	494,540	1.3223	0.456	0.452	0.459	0.456	0.470	1,067,117	0.4634	-4.41%
1999-12-06	0	1.360	1.340	1.360	1.330	1.370	6,068,000	8,138,072	1.3411	0.477	0.470	0.477	0.466	0.480	17,313,549	0.4700	3.82%
1999-12-03	0	1.310	1.290	1.300	1.250	1.350	5,152,000	6,646,420	1.2901	0.459	0.452	0.456	0.438	0.473	14,699,968	0.4521	5.65%
1999-12-02	0	1.240	1.180	1.260	1.140	1.240	242,000	287,980	1.1900	0.435	0.414	0.442	0.400	0.435	690,488	0.4171	8.77%
1999-12-01	0	1.140	1.110	1.140	1.100	1.140	2,106,000	2,330,700	1.1067	0.400	0.389	0.400	0.386	0.400	6,008,954	0.3879	0.00%
1999-11-30	0	1.140	1.130	1.140	1.130	1.170	440,000	501,180	1.1390	0.400	0.396	0.400	0.396	0.410	1,255,432	0.3992	-0.87%
1999-11-29	0	1.150	1.130	1.150	1.100	1.170	522,000	588,380	1.1272	0.403	0.396	0.403	0.386	0.410	1,489,399	0.3950	9.52%
1999-11-26	0	1.050	1.050	-	1.050	1.050	60,000	63,000	1.0500	0.368	0.368	-	0.368	0.368	171,195	0.3680	0.00%
1999-11-25	0	1.050	1.050	1.100	1.050	1.050	80,000	84,000	1.0500	0.368	0.368	0.386	0.368	0.368	228,260	0.3680	0.00%
1999-11-24	0	1.050	-	1.100	1.050	1.100	90,000	95,900	1.0656	0.368	-	0.386	0.368	0.386	256,793	0.3735	-4.55%
1999-11-23	0	1.100	1.060	1.140	1.100	1.100	50,000	55,000	1.1000	0.386	0.372	0.400	0.386	0.386	142,663	0.3855	-3.51%
1999-11-22	0	1.140	1.140	-	1.100	1.160	716,000	810,100	1.1314	0.400	0.400	-	0.386	0.407	2,042,930	0.3965	5.56%
1999-11-19	0	1.080	1.070	1.100	1.020	1.100	490,000	526,900	1.0753	0.379	0.375	0.386	0.357	0.386	1,398,095	0.3769	5.88%
1999-11-18	0	1.020	1.020	1.050	1.020	1.040	70,000	72,400	1.0343	0.357	0.357	0.368	0.357	0.364	199,728	0.3625	-1.92%
1999-11-17	0	1.040	1.040	1.060	1.020	1.020	30,000	30,600	1.0200	0.364	0.364	0.372	0.357	0.357	85,598	0.3575	1.96%
1999-11-16	0	1.020	1.000	1.020	1.000	1.020	2,652,000	2,673,520	1.0081	0.357	0.350	0.357	0.350	0.357	7,566,831	0.3533	0.00%
1999-11-15	0	1.020	1.020	1.030	1.020	1.040	2,020,000	2,062,720	1.0211	0.357	0.357	0.361	0.357	0.364	5,763,574	0.3579	0.00%
1999-11-12	0	1.020	-	1.020	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
1999-11-11	0	1.020	1.020	1.040	1.020	1.020	20,000	20,400	1.0200	0.357	0.357	0.364	0.357	0.357	57,065	0.3575	0.00%
1999-11-10	0	1.020	1.020	1.060	1.020	1.020	40,000	40,800	1.0200	0.357	0.357	0.372	0.357	0.357	114,130	0.3575	0.00%
1999-11-09	0	1.020	1.020	1.070	1.020	1.020	30,000	30,600	1.0200	0.357	0.357	0.375	0.357	0.357	85,598	0.3575	-3.77%
1999-11-08	0	1.060	1.020	1.060	-	-	0	0	-	0.372	0.357	0.372	-	-	0	-	-0.93%
1999-11-05	0	1.070	1.040	1.070	-	-	0	0	-	0.375	0.364	0.375	-	-	0	-	-0.93%
1999-11-04	0	1.080	-	1.080	-	-	0	0	-	0.379	-	0.379	-	-	0	-	0.00%
1999-11-03	0	1.080	1.050	1.100	-	-	50,000	54,000	1.0800	0.379	0.368	0.386	-	-	142,663	0.3785	0.00%
1999-11-02	0	1.080	1.080	1.100	1.070	1.080	2,516,000	2,713,620	1.0785	0.379	0.379	0.386	0.375	0.379	7,178,789	0.3780	-1.82%
1999-11-01	0	1.100	-	1.100	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-0.90%
1999-10-29	0	1.110	-	1.110	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
1999-10-28	0	1.110	-	1.110	1.130	1.130	50,000	56,500	1.1300	0.389	-	0.389	0.396	0.396	142,663	0.3960	0.91%
1999-10-27	0	1.100	1.120	-	1.090	1.120	80,000	88,000	1.1000	0.386	0.393	-	0.382	0.393	228,260	0.3855	1.85%
1999-10-26	0	1.080	1.040	1.080	1.030	1.080	110,000	115,300	1.0482	0.379	0.364	0.379	0.361	0.379	313,858	0.3674	1.89%
1999-10-25	0	1.060	-	1.080	1.060	1.060	26,000	27,560	1.0600	0.372	-	0.379	0.372	0.372	74,185	0.3715	0.00%
1999-10-22	0	1.060	1.000	1.080	-	-	0	0	-	0.372	0.350	0.379	-	-	0	-	0.00%
1999-10-21	0	1.060	1.040	1.080	-	-	0	0	-	0.372	0.364	0.379	-	-	0	-	0.00%
1999-10-20	0	1.060	1.060	1.080	1.000	1.050	190,000	195,400	1.0284	0.372	0.372	0.379	0.350	0.368	542,118	0.3604	6.00%
1999-10-19	0	1.000	0.950	-	0.950	1.000	426,000	423,500	0.9941	0.350	0.333	-	0.333	0.350	1,215,486	0.3484	0.00%
1999-10-15	0	1.000	1.000	1.100	1.000	1.050	140,000	145,000	1.0357	0.350	0.350	0.386	0.350	0.368	399,456	0.3630	-6.54%
1999-10-14	0	1.070	-	1.080	1.070	1.070	50,000	53,500	1.0700	0.375	-	0.379	0.375	0.375	142,663	0.3750	0.00%
1999-10-13	0	1.070	1.070	1.100	1.060	1.060	56,000	59,360	1.0600	0.375	0.375	0.386	0.372	0.372	159,782	0.3715	-2.73%
1999-10-12	0	1.100	1.020	1.120	1.100	1.120	408,000	451,240	1.1060	0.386	0.357	0.393	0.386	0.393	1,164,128	0.3876	-0.90%
1999-10-11	0	1.110	-	1.130	1.110	1.110	50,000	55,500	1.1100	0.389	-	0.396	0.389	0.389	142,663	0.3890	-3.48%
1999-10-08	0	1.150	-	1.150	-	-	0	0	-	0.403	-	0.403	-	-	0	-	0.00%
1999-10-07	0	1.150	-	1.150	1.150	1.150	18,000	20,700	1.1500	0.403	-	0.403	0.403	0.403	51,359	0.4030	0.00%
1999-10-06	0	1.150	-	1.150	-	-	0	0	-	0.403	-	0.403	-	-	0	-	0.00%
1999-10-05	0	1.150	-	1.160	-	-	0	0	-	0.403	-	0.407	-	-	0	-	0.00%
1999-10-04	0	1.150	-	1.150	1.150	1.150	4,000	4,600	1.1500	0.403	-	0.403	0.403	0.403	11,413	0.4030	0.88%
1999-09-30	0	1.140	1.130	1.140	1.130	1.150	756,000	860,980	1.1389	0.400	0.396	0.400	0.396	0.403	2,157,060	0.3991	0.00%
1999-09-29	0	1.140	1.160	1.170	1.140	1.170	1,450,000	1,659,500	1.1445	0.400	0.407	0.410	0.400	0.410	4,137,219	0.4011	-1.72%
1999-09-28	0	1.160	1.160	1.170	1.100	1.170	376,000	429,360	1.1419	0.407	0.407	0.410	0.386	0.410	1,072,824	0.4002	5.45%
1999-09-27	0	1.100	1.100	-	1.040	1.100	400,000	421,480	1.0537	0.386	0.386	-	0.364	0.386	1,141,302	0.3693	5.77%
1999-09-24	0	1.040	1.010	1.120	1.040	1.060	2,214,000	2,230,640	1.0075	0.364	0.354	0.393	0.364	0.372	6,317,106	0.3531	-3.70%
1999-09-23	0	1.080	1.080	1.120	1.080	1.110	2,010,000	2,209,300	1.0992	0.379	0.379	0.393	0.379	0.389	5,735,042	0.3852	0.00%
1999-09-22	0	1.080	-	1.100	1.080	1.100	200,000	218,000	1.0900	0.379	-	0.386	0.379	0.386	570,651	0.3820	-1.82%
1999-09-21	0	1.100	1.090	1.120	1.090	1.110	378,000	417,120	1.1035	0.386	0.382	0.393	0.382	0.389	1,078,530	0.3867	0.92%
1999-09-20	0	1.090	1.050	1.090	-	-	0	0	-	0.382	0.368	0.382	-	-	0	-	-0.91%
1999-09-17	0	1.100	1.040	1.100	-	-	0	0	-	0.386	0.364	0.386	-	-	0	-	0.00%
1999-09-15	0	1.100	-	1.110	1.100	1.100	50,000	55,000	1.1000	0.386	-	0.389	0.386	0.386	142,663	0.3855	-0.90%
1999-09-14	0	1.110	1.110	1.120	1.080	1.110	416,000	460,120	1.1061	0.389	0.389	0.393	0.379	0.389	1,186,954	0.3876	0.91%
1999-09-13	0	1.100	1.080	1.120	1.060	1.100	790,000	858,800	1.0871	0.386	0.379	0.393	0.372	0.386	2,254,071	0.3810	3.77%
1999-09-10	0	1.060	1.060	1.100	1.050	1.080	186,000	199,700	1.0737	0.372	0.372	0.386	0.368	0.379	530,705	0.3763	-1.85%
1999-09-09	0	1.080	1.080	1.100	1.030	1.030	30,000	30,900	1.0300	0.379	0.379	0.386	0.361	0.361	85,598	0.3610	2.86%
1999-09-08	0	1.050	1.050	1.110	1.050	1.060	80,000	84,100	1.0513	0.368	0.368	0.389	0.368	0.372	228,260	0.3684	-0.94%
1999-09-07	0	1.060	1.060	1.120	1.060	1.070	156,000	165,160	1.0587	0.372	0.372	0.393	0.372	0.375	445,108	0.3711	0.00%
1999-09-06	0	1.060	1.060	1.100	1.040	1.040	10,000	10,400	1.0400	0.372	0.372	0.386	0.364	0.364	28,533	0.3645	3.92%
1999-09-03	0	1.020	1.020	1.040	1.000	1.030	410,000	414,700	1.0115	0.357	0.357	0.364	0.350	0.361	1,169,834	0.3545	-1.92%
1999-09-02	0	1.040	1.040	1.080	1.040	1.040	80,000	83,200	1.0400	0.364	0.364	0.379	0.364	0.364	228,260	0.3645	-1.89%
1999-09-01	0	1.060	-	-	-	-	0	0	-	0.372	-	-	-	-	0	-	0.00%
1999-08-31	0	1.060	1.040	-	1.060	1.070	190,000	201,780	1.0620	0.372	0.364	-	0.372	0.375	542,118	0.3722	-1.85%
1999-08-30	0	1.080	1.080	1.140	1.080	1.080	72,000	77,760	1.0800	0.379	0.379	0.400	0.379	0.379	205,434	0.3785	-1.82%
1999-08-27	0	1.100	1.100	-	1.070	1.100	194,000	212,600	1.0959	0.386	0.386	-	0.375	0.386	553,531	0.3841	-1.79%
1999-08-26	0	1.120	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1999-08-25	0	1.120	1.100	1.140	1.120	1.120	14,000	15,680	1.1200	0.393	0.386	0.400	0.393	0.393	39,946	0.3925	0.00%
1999-08-24	0	1.120	1.120	1.160	-	-	0	0	-	0.393	0.393	0.407	-	-	0	-	0.00%
1999-08-23	0	1.120	1.120	1.160	1.120	1.120	40,000	44,800	1.1200	0.393	0.393	0.407	0.393	0.393	114,130	0.3925	0.00%
1999-08-20	0	1.120	1.120	1.180	1.120	1.190	120,000	139,600	1.1633	0.393	0.393	0.414	0.393	0.417	342,391	0.4077	-5.88%
1999-08-19	0	1.190	1.120	1.190	1.190	1.200	50,000	59,600	1.1920	0.417	0.393	0.417	0.417	0.421	142,663	0.4178	1.71%
1999-08-18	0	1.280	1.250	1.280	1.250	1.290	492,000	619,420	1.2590	0.410	0.400	0.410	0.400	0.413	1,535,783	0.4033	4.92%
1999-08-17	0	1.220	1.210	1.230	1.210	1.220	120,000	145,900	1.2158	0.391	0.388	0.394	0.388	0.391	374,581	0.3895	-1.61%
1999-08-16	0	1.240	1.220	1.240	1.160	1.240	130,000	156,000	1.2000	0.397	0.391	0.397	0.372	0.397	405,796	0.3844	3.33%
1999-08-13	0	1.200	1.160	1.200	1.200	1.200	42,000	50,400	1.2000	0.384	0.372	0.384	0.384	0.384	131,103	0.3844	0.00%
1999-08-12	0	1.200	1.200	-	1.200	1.220	124,000	149,040	1.2019	0.384	0.384	-	0.384	0.391	387,067	0.3850	1.69%
1999-08-11	0	1.180	1.160	1.190	1.160	1.190	146,000	170,760	1.1696	0.378	0.372	0.381	0.372	0.381	455,740	0.3747	0.00%
1999-08-10	0	1.180	1.170	1.180	1.170	1.200	316,000	374,980	1.1866	0.378	0.375	0.378	0.375	0.384	986,397	0.3802	-1.67%
1999-08-09	0	1.200	1.210	1.240	1.180	1.210	462,000	549,540	1.1895	0.384	0.388	0.397	0.378	0.388	1,442,137	0.3811	-0.83%
1999-08-06	0	1.210	1.210	1.230	1.210	1.250	1,148,000	1,409,080	1.2274	0.388	0.388	0.394	0.388	0.400	3,583,493	0.3932	-3.20%
1999-08-05	0	1.250	1.250	1.260	1.250	1.270	350,000	443,600	1.2674	0.400	0.400	0.404	0.400	0.407	1,092,528	0.4060	-3.10%
1999-08-04	0	1.290	1.260	1.290	1.260	1.300	416,000	530,260	1.2747	0.413	0.404	0.413	0.404	0.416	1,298,548	0.4083	1.57%
1999-08-03	0	1.270	1.270	1.300	1.270	1.300	140,000	180,200	1.2871	0.407	0.407	0.416	0.407	0.416	437,011	0.4123	-3.05%
1999-08-02	0	1.310	1.310	1.320	1.290	1.310	206,000	268,260	1.3022	0.420	0.420	0.423	0.413	0.420	643,031	0.4172	1.55%
1999-07-30	0	1.290	1.290	1.300	1.260	1.300	104,000	134,320	1.2915	0.413	0.413	0.416	0.404	0.416	324,637	0.4138	0.00%
1999-07-29	0	1.290	1.290	1.310	1.290	1.310	238,000	310,420	1.3043	0.413	0.413	0.420	0.413	0.420	742,919	0.4178	0.78%
1999-07-28	0	1.280	1.280	1.330	1.260	1.350	812,000	1,049,340	1.2923	0.410	0.410	0.426	0.404	0.432	2,534,666	0.4140	-3.03%
1999-07-27	0	1.320	1.320	1.340	1.300	1.320	86,000	112,900	1.3128	0.423	0.423	0.429	0.416	0.423	268,450	0.4206	1.54%
1999-07-26	0	1.300	1.280	1.310	1.300	1.350	264,000	351,400	1.3311	0.416	0.410	0.420	0.416	0.432	824,078	0.4264	-4.41%
1999-07-23	0	1.360	1.350	1.360	1.350	1.400	570,000	776,040	1.3615	0.436	0.432	0.436	0.432	0.449	1,779,260	0.4362	-0.73%
1999-07-22	0	1.370	1.370	1.390	1.370	1.440	828,000	1,158,360	1.3990	0.439	0.439	0.445	0.439	0.461	2,584,610	0.4482	-3.52%
1999-07-21	0	1.420	1.410	1.420	1.350	1.420	844,000	1,181,820	1.4003	0.455	0.452	0.455	0.432	0.455	2,634,554	0.4486	3.65%
1999-07-20	0	1.370	1.350	1.370	1.310	1.500	2,124,000	2,942,940	1.3856	0.439	0.432	0.439	0.420	0.481	6,630,086	0.4439	-7.43%
1999-07-19	0	1.480	1.470	1.480	1.470	1.550	598,000	897,160	1.5003	0.474	0.471	0.474	0.471	0.497	1,866,663	0.4806	-2.63%
1999-07-16	0	1.520	1.520	1.530	1.460	1.560	2,070,000	3,121,460	1.5080	0.487	0.487	0.490	0.468	0.500	6,461,524	0.4831	0.00%
1999-07-15	0	1.520	1.520	1.530	1.430	1.550	2,574,000	3,846,760	1.4945	0.487	0.487	0.490	0.458	0.497	8,034,765	0.4788	8.57%
1999-07-14	0	1.400	1.380	1.400	1.390	1.450	886,392	1,239,104	1.3979	0.449	0.442	0.449	0.445	0.465	2,766,881	0.4478	-4.11%
1999-07-13	0	1.460	1.400	1.460	1.400	1.460	548,392	775,989	1.4150	0.468	0.449	0.468	0.449	0.468	1,711,811	0.4533	0.00%
1999-07-12	0	1.460	1.430	1.460	1.450	1.490	1,176,000	1,718,640	1.4614	0.468	0.458	0.468	0.465	0.477	3,670,895	0.4682	0.69%
1999-07-09	0	1.450	1.450	1.460	1.440	1.490	920,000	1,335,200	1.4513	0.465	0.465	0.468	0.461	0.477	2,871,789	0.4649	0.00%
1999-07-08	0	1.450	1.440	1.450	1.440	1.520	2,256,000	3,354,860	1.4871	0.465	0.461	0.465	0.461	0.487	7,042,125	0.4764	-2.03%
1999-07-07	0	1.480	1.460	1.490	1.450	1.500	1,312,000	1,928,680	1.4700	0.474	0.468	0.477	0.465	0.481	4,095,420	0.4709	0.68%
1999-07-06	0	1.470	1.450	1.490	1.450	1.560	6,354,000	9,521,720	1.4985	0.471	0.465	0.477	0.465	0.500	19,834,070	0.4801	1.38%
1999-07-05	0	1.450	1.400	1.470	1.320	1.450	808,000	1,109,680	1.3734	0.465	0.449	0.471	0.423	0.465	2,522,180	0.4400	7.41%
1999-07-02	0	1.350	1.290	1.390	1.290	1.350	2,954,000	3,824,640	1.2947	0.432	0.413	0.445	0.413	0.432	9,220,939	0.4148	0.00%
1999-06-30	0	1.350	1.330	1.350	1.350	1.350	226,000	305,260	1.3507	0.432	0.426	0.432	0.432	0.432	705,461	0.4327	-2.17%
1999-06-29	0	1.380	1.360	1.380	1.360	1.400	1,190,000	1,623,410	1.3642	0.442	0.436	0.442	0.436	0.449	3,714,596	0.4370	-1.43%
1999-06-28	0	1.400	1.370	1.420	1.310	1.420	1,188,000	1,596,940	1.3442	0.449	0.439	0.455	0.420	0.455	3,708,353	0.4306	1.45%
1999-06-25	0	1.380	1.330	1.380	1.350	1.410	444,000	613,220	1.3811	0.442	0.426	0.442	0.432	0.452	1,385,950	0.4425	-2.13%
1999-06-24	0	1.410	1.410	1.420	1.410	1.470	1,544,000	2,216,140	1.4353	0.452	0.452	0.455	0.452	0.471	4,819,610	0.4598	2.17%
1999-06-23	0	1.380	1.380	1.390	1.250	1.380	2,054,000	2,675,140	1.3024	0.442	0.442	0.445	0.400	0.442	6,411,580	0.4172	12.20%
1999-06-22	0	1.230	1.220	1.230	1.230	1.260	1,470,000	1,814,200	1.2341	0.394	0.391	0.394	0.394	0.404	4,588,619	0.3954	-5.38%
1999-06-21	0	1.300	1.280	1.300	1.270	1.300	260,000	334,600	1.2869	0.416	0.410	0.416	0.407	0.416	811,592	0.4123	2.36%
1999-06-17	0	1.270	1.260	1.280	1.270	1.280	440,000	559,180	1.2709	0.407	0.404	0.410	0.407	0.410	1,373,464	0.4071	-0.78%
1999-06-16	0	1.280	1.280	1.320	1.280	1.320	42,000	55,360	1.3181	0.410	0.410	0.423	0.410	0.423	131,103	0.4223	0.00%
1999-06-15	0	1.280	1.280	1.300	1.270	1.300	930,000	1,191,800	1.2815	0.410	0.410	0.416	0.407	0.416	2,903,004	0.4105	-0.78%
1999-06-14	0	1.290	1.290	1.300	1.290	1.300	272,000	352,860	1.2973	0.413	0.413	0.416	0.413	0.416	849,051	0.4156	-2.27%
1999-06-11	0	1.320	1.290	1.320	1.280	1.320	696,000	901,000	1.2945	0.423	0.413	0.423	0.410	0.423	2,172,570	0.4147	-1.49%
1999-06-10	0	1.340	1.310	1.340	1.290	1.340	172,000	223,560	1.2998	0.429	0.420	0.429	0.413	0.429	536,900	0.4164	3.88%
1999-06-09	0	1.290	1.290	1.320	1.260	1.290	378,000	482,480	1.2764	0.413	0.413	0.423	0.404	0.413	1,179,931	0.4089	0.00%
1999-06-08	0	1.290	1.280	1.300	1.280	1.350	1,760,000	2,292,460	1.3025	0.413	0.410	0.416	0.410	0.432	5,493,856	0.4173	0.78%
1999-06-07	0	1.280	1.260	-	-	-	0	0	-	0.410	0.404	-	-	-	0	-	0.00%
1999-06-04	0	1.280	1.280	1.300	1.280	1.320	280,000	363,100	1.2968	0.410	0.410	0.416	0.410	0.423	874,023	0.4154	-4.48%
1999-06-03	0	1.340	1.300	1.340	-	-	0	0	-	0.429	0.416	0.429	-	-	0	-	-0.74%
1999-06-02	0	1.350	1.340	1.350	1.340	1.430	968,000	1,321,500	1.3652	0.432	0.429	0.432	0.429	0.458	3,021,621	0.4373	0.00%
1999-06-01	0	1.350	1.350	1.360	1.250	1.350	278,000	366,340	1.3178	0.432	0.432	0.436	0.400	0.432	867,780	0.4222	8.00%
1999-05-31	0	1.250	1.250	1.260	1.250	1.260	364,000	456,800	1.2549	0.400	0.400	0.404	0.400	0.404	1,136,229	0.4020	-1.57%
1999-05-28	0	1.270	1.250	1.270	1.190	1.280	806,000	1,000,420	1.2412	0.407	0.400	0.407	0.381	0.410	2,515,937	0.3976	-2.31%
1999-05-27	0	1.300	1.290	1.320	1.300	1.350	250,000	330,100	1.3204	0.416	0.413	0.423	0.416	0.432	780,377	0.4230	-3.70%
1999-05-26	0	1.350	1.350	1.400	1.340	1.440	1,150,000	1,594,400	1.3864	0.432	0.432	0.449	0.429	0.461	3,589,736	0.4442	-6.25%
1999-05-25	0	1.440	1.410	1.450	1.390	1.440	838,000	1,177,050	1.4046	0.461	0.452	0.465	0.445	0.461	2,615,825	0.4500	-0.69%
1999-05-24	0	1.450	1.430	1.440	1.390	1.470	670,000	966,340	1.4423	0.465	0.458	0.461	0.445	0.471	2,091,411	0.4621	-1.36%
1999-05-21	0	1.470	1.420	1.470	1.420	1.470	928,000	1,341,680	1.4458	0.471	0.455	0.471	0.455	0.471	2,896,761	0.4632	0.00%
1999-05-20	0	1.470	1.470	1.480	1.460	1.520	2,272,000	3,376,520	1.4861	0.471	0.471	0.474	0.468	0.487	7,092,069	0.4761	1.38%
1999-05-19	0	1.450	1.440	1.450	1.370	1.510	1,760,000	2,538,560	1.4424	0.465	0.461	0.465	0.439	0.484	5,493,856	0.4621	0.69%
1999-05-18	0	1.440	1.440	1.470	1.420	1.500	1,186,000	1,723,440	1.4532	0.461	0.461	0.471	0.455	0.481	3,702,110	0.4655	-3.36%
1999-05-17	0	1.490	1.470	1.490	1.480	1.580	904,000	1,378,320	1.5247	0.477	0.471	0.477	0.474	0.506	2,821,844	0.4884	-5.10%
1999-05-14	0	1.570	1.500	1.570	1.520	1.620	1,450,000	2,290,800	1.5799	0.503	0.481	0.503	0.487	0.519	4,526,189	0.5061	-1.87%
1999-05-13	0	1.600	1.560	1.600	1.550	1.650	2,434,000	3,922,080	1.6114	0.513	0.500	0.513	0.497	0.529	7,597,754	0.5162	1.91%
1999-05-12	0	1.570	1.570	1.590	1.550	1.680	6,944,000	11,235,360	1.6180	0.503	0.503	0.509	0.497	0.538	21,675,761	0.5183	1.29%
1999-05-11	0	1.550	1.550	1.570	1.370	1.570	3,128,000	4,577,740	1.4635	0.497	0.497	0.503	0.439	0.503	9,764,081	0.4688	12.32%
1999-05-10	0	1.380	1.360	1.380	1.300	1.400	1,060,000	1,452,320	1.3701	0.442	0.436	0.442	0.416	0.449	3,308,800	0.4389	0.00%
1999-05-07	0	1.380	1.380	1.400	1.370	1.550	1,632,000	2,345,700	1.4373	0.442	0.442	0.449	0.439	0.497	5,094,303	0.4605	-8.00%
1999-05-06	0	1.500	1.500	1.520	1.420	1.620	5,132,000	7,781,900	1.5163	0.481	0.481	0.487	0.455	0.519	16,019,586	0.4858	8.70%
1999-05-05	0	1.380	1.370	1.390	1.210	1.400	2,236,000	2,955,220	1.3217	0.442	0.439	0.445	0.388	0.449	6,979,695	0.4234	15.00%
1999-05-04	0	1.200	1.190	1.220	1.050	1.220	37,704,000	35,336,440	0.9372	0.384	0.381	0.391	0.336	0.391	117,693,387	0.3002	18.81%
1999-05-03	0	1.010	1.000	1.010	0.990	1.040	774,000	778,700	1.0061	0.324	0.320	0.324	0.317	0.333	2,416,048	0.3223	2.02%
1999-04-30	0	0.990	0.960	0.970	0.960	0.990	2,140,000	2,103,360	0.9829	0.317	0.308	0.311	0.308	0.317	6,680,030	0.3149	4.21%
1999-04-29	0	0.950	0.940	0.970	0.950	0.960	200,000	190,200	0.9510	0.304	0.301	0.311	0.304	0.308	624,302	0.3047	-1.04%
1999-04-28	0	0.960	0.960	0.980	0.960	0.990	620,000	599,600	0.9671	0.308	0.308	0.314	0.308	0.317	1,935,336	0.3098	-2.04%
1999-04-27	0	0.980	0.960	0.980	0.960	0.980	522,000	507,480	0.9722	0.314	0.308	0.314	0.308	0.314	1,629,428	0.3114	4.26%
1999-04-26	0	0.940	0.920	0.940	0.900	0.950	1,096,000	995,460	0.9083	0.301	0.295	0.301	0.288	0.304	3,421,174	0.2910	4.44%
1999-04-23	0	0.900	0.860	0.900	0.880	0.900	370,000	328,340	0.8874	0.288	0.276	0.288	0.282	0.288	1,154,958	0.2843	1.12%
1999-04-22	0	0.890	0.880	0.890	0.870	0.890	20,000	17,600	0.8800	0.285	0.282	0.285	0.279	0.285	62,430	0.2819	3.49%
1999-04-21	0	0.860	0.850	0.860	0.850	0.860	336,000	288,280	0.8580	0.276	0.272	0.276	0.272	0.276	1,048,827	0.2749	2.38%
1999-04-20	0	0.840	0.830	0.850	0.820	0.840	498,000	411,040	0.8254	0.269	0.266	0.272	0.263	0.269	1,554,512	0.2644	1.20%
1999-04-19	0	0.830	0.820	0.840	0.830	0.830	20,000	16,600	0.8300	0.266	0.263	0.269	0.266	0.266	62,430	0.2659	0.00%
1999-04-16	0	0.830	0.820	0.840	0.820	0.830	754,000	624,140	0.8278	0.266	0.263	0.269	0.263	0.266	2,353,618	0.2652	1.22%
1999-04-15	0	0.820	0.820	0.830	0.810	0.810	50,000	40,500	0.8100	0.263	0.263	0.266	0.259	0.259	156,075	0.2595	0.00%
1999-04-14	0	0.820	0.810	0.830	-	-	0	0	-	0.263	0.259	0.266	-	-	0	-	0.00%
1999-04-13	0	0.820	0.820	0.830	0.820	0.830	282,000	234,040	0.8299	0.263	0.263	0.266	0.263	0.266	880,266	0.2659	-1.20%
1999-04-12	0	0.830	0.790	0.830	-	-	0	0	-	0.266	0.253	0.266	-	-	0	-	0.00%
1999-04-09	0	0.830	0.810	0.830	0.830	0.830	200,000	166,000	0.8300	0.266	0.259	0.266	0.266	0.266	624,302	0.2659	0.00%
1999-04-08	0	0.830	0.790	0.850	-	-	0	0	-	0.266	0.253	0.272	-	-	0	-	0.00%
1999-04-07	0	0.830	0.790	0.830	0.790	0.830	230,000	188,900	0.8213	0.266	0.253	0.266	0.253	0.266	717,947	0.2631	0.00%
1999-04-01	0	0.830	0.780	0.830	-	-	0	0	-	0.266	0.250	0.266	-	-	0	-	0.00%
1999-03-31	0	0.830	0.810	0.830	-	-	0	0	-	0.266	0.259	0.266	-	-	0	-	0.00%
1999-03-30	0	0.830	0.810	0.830	0.790	0.830	4,000	3,240	0.8100	0.266	0.259	0.266	0.253	0.266	12,486	0.2595	0.00%
1999-03-29	0	0.830	0.800	0.830	-	-	0	0	-	0.266	0.256	0.266	-	-	0	-	0.00%
1999-03-26	0	0.830	0.820	0.830	0.790	0.830	250,000	200,700	0.8028	0.266	0.263	0.266	0.253	0.266	780,377	0.2572	5.06%
1999-03-25	0	0.790	0.790	0.830	0.790	0.790	10,000	7,900	0.7900	0.253	0.253	0.266	0.253	0.253	31,215	0.2531	-3.66%
1999-03-24	0	0.820	0.820	0.830	0.820	0.830	650,000	534,000	0.8215	0.263	0.263	0.266	0.263	0.266	2,028,981	0.2632	0.00%
1999-03-23	0	0.820	0.810	0.850	0.800	0.820	446,000	361,560	0.8107	0.263	0.259	0.272	0.256	0.263	1,392,193	0.2597	2.50%
1999-03-22	0	0.800	0.790	0.830	0.770	0.800	220,000	174,500	0.7932	0.256	0.253	0.266	0.247	0.256	686,732	0.2541	3.90%
1999-03-19	0	0.770	0.770	0.800	0.760	0.770	360,000	274,100	0.7614	0.247	0.247	0.256	0.243	0.247	1,123,743	0.2439	1.32%
1999-03-18	0	0.760	0.760	0.780	0.750	0.760	300,000	226,000	0.7533	0.243	0.243	0.250	0.240	0.243	936,453	0.2413	0.00%
1999-03-17	0	0.760	0.740	0.780	0.750	0.760	228,000	171,280	0.7512	0.243	0.237	0.250	0.240	0.243	711,704	0.2407	0.00%
1999-03-16	0	0.760	0.740	0.760	0.760	0.760	30,000	22,800	0.7600	0.243	0.237	0.243	0.243	0.243	93,645	0.2435	1.33%
1999-03-15	0	0.750	0.740	0.760	0.740	0.750	244,000	181,960	0.7457	0.240	0.237	0.243	0.237	0.240	761,648	0.2389	2.74%
1999-03-12	0	0.730	0.730	0.750	0.730	0.740	210,000	154,300	0.7348	0.234	0.234	0.240	0.234	0.237	655,517	0.2354	2.82%
1999-03-11	0	0.710	0.710	0.750	-	-	0	0	-	0.227	0.227	0.240	-	-	0	-	1.43%
1999-03-10	0	0.700	0.700	0.750	0.700	0.730	252,000	182,940	0.7260	0.224	0.224	0.240	0.224	0.234	786,620	0.2326	-4.11%
1999-03-09	0	0.730	0.680	0.730	-	-	0	0	-	0.234	0.218	0.234	-	-	0	-	0.00%
1999-03-08	0	0.730	0.680	0.740	-	-	0	0	-	0.234	0.218	0.237	-	-	0	-	0.00%
1999-03-05	0	0.730	0.680	0.770	-	-	0	0	-	0.234	0.218	0.247	-	-	0	-	0.00%
1999-03-04	0	0.730	-	0.740	0.730	0.730	500,000	365,000	0.7300	0.234	-	0.237	0.234	0.234	1,560,755	0.2339	0.00%
1999-03-03	0	0.730	0.700	0.730	0.700	0.730	710,000	510,000	0.7183	0.234	0.224	0.234	0.224	0.234	2,216,272	0.2301	7.35%
1999-03-02	0	0.680	0.680	0.700	0.680	0.680	294,000	199,920	0.6800	0.218	0.218	0.224	0.218	0.218	917,724	0.2178	0.00%
1999-03-01	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	0.218	0.218	0.224	0.218	0.218	93,645	0.2178	0.00%
1999-02-26	0	0.680	0.680	0.700	-	-	0	0	-	0.218	0.218	0.224	-	-	0	-	0.00%
1999-02-25	0	0.680	0.680	0.700	0.680	0.680	100,000	68,000	0.6800	0.218	0.218	0.224	0.218	0.218	312,151	0.2178	3.03%
1999-02-24	0	0.660	0.660	0.700	0.660	0.660	4,000	2,640	0.6600	0.211	0.211	0.224	0.211	0.211	12,486	0.2114	1.54%
1999-02-23	0	0.650	0.650	0.680	0.650	0.650	6,000	3,900	0.6500	0.208	0.208	0.218	0.208	0.208	18,729	0.2082	1.56%
1999-02-22	0	0.640	0.640	0.680	-	-	0	0	-	0.205	0.205	0.218	-	-	0	-	0.00%
1999-02-19	0	0.640	0.630	0.670	-	-	0	0	-	0.205	0.202	0.215	-	-	0	-	0.00%
1999-02-15	0	0.640	0.640	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	0.00%
1999-02-12	0	0.640	0.640	0.680	-	-	0	0	-	0.205	0.205	0.218	-	-	0	-	1.59%
1999-02-11	0	0.630	0.630	0.680	-	-	0	0	-	0.202	0.202	0.218	-	-	0	-	0.00%
1999-02-10	0	0.630	0.630	0.670	-	-	0	0	-	0.202	0.202	0.215	-	-	0	-	0.00%
1999-02-09	0	0.630	0.630	0.680	-	-	0	0	-	0.202	0.202	0.218	-	-	0	-	0.00%
1999-02-08	0	0.630	0.630	0.680	0.630	0.630	104,000	65,520	0.6300	0.202	0.202	0.218	0.202	0.202	324,637	0.2018	-3.08%
1999-02-05	0	0.650	0.650	0.690	0.650	0.650	222,000	144,300	0.6500	0.208	0.208	0.221	0.208	0.208	692,975	0.2082	0.00%
1999-02-04	0	0.650	0.690	-	-	-	0	0	-	0.208	0.221	-	-	-	0	-	0.00%
1999-02-03	0	0.650	0.650	0.690	0.650	0.660	120,000	79,000	0.6583	0.208	0.208	0.221	0.208	0.211	374,581	0.2109	-1.52%
1999-02-02	0	0.660	0.660	0.680	0.650	0.650	482,000	313,300	0.6500	0.211	0.211	0.218	0.208	0.208	1,504,567	0.2082	1.54%
1999-02-01	0	0.650	0.650	0.660	0.650	0.650	170,000	110,500	0.6500	0.208	0.208	0.211	0.208	0.208	530,657	0.2082	-1.52%
1999-01-29	0	0.660	0.610	0.660	0.650	0.660	360,000	237,520	0.6598	0.211	0.195	0.211	0.208	0.211	1,123,743	0.2114	1.54%
1999-01-28	0	0.650	0.650	0.700	0.650	0.650	278,000	180,700	0.6500	0.208	0.208	0.224	0.208	0.208	867,780	0.2082	0.00%
1999-01-27	0	0.650	0.650	0.680	0.650	0.670	180,000	120,200	0.6678	0.208	0.208	0.218	0.208	0.215	561,872	0.2139	-2.99%
1999-01-26	0	0.670	0.660	0.700	-	-	0	0	-	0.215	0.211	0.224	-	-	0	-	0.00%
1999-01-25	0	0.670	0.670	0.710	0.650	0.670	1,310,000	855,600	0.6531	0.215	0.215	0.227	0.208	0.215	4,089,177	0.2092	0.00%
1999-01-22	0	0.670	0.660	0.700	0.660	0.670	870,000	576,900	0.6631	0.215	0.211	0.224	0.211	0.215	2,715,713	0.2124	1.52%
1999-01-21	0	0.660	0.660	0.690	0.660	0.660	200,000	132,000	0.6600	0.211	0.211	0.221	0.211	0.211	624,302	0.2114	0.00%
1999-01-20	0	0.660	0.660	0.690	0.660	0.660	350,000	231,000	0.6600	0.211	0.211	0.221	0.211	0.211	1,092,528	0.2114	0.00%
1999-01-19	0	0.660	0.660	0.680	0.650	0.660	200,000	131,000	0.6550	0.211	0.211	0.218	0.208	0.211	624,302	0.2098	-5.71%
1999-01-18	0	0.700	0.650	0.700	-	-	0	0	-	0.224	0.208	0.224	-	-	0	-	0.00%
1999-01-15	0	0.700	0.660	0.700	-	-	0	0	-	0.224	0.211	0.224	-	-	0	-	0.00%
1999-01-14	0	0.700	0.650	0.700	-	-	50,000	32,500	0.6500	0.224	0.208	0.224	-	-	156,075	0.2082	0.00%
1999-01-13	0	0.700	0.640	0.700	-	-	0	0	-	0.224	0.205	0.224	-	-	0	-	-2.78%
1999-01-12	0	0.720	0.660	0.740	0.710	0.720	210,000	150,200	0.7152	0.231	0.211	0.237	0.227	0.231	655,517	0.2291	0.00%
1999-01-11	0	0.720	0.690	0.720	0.700	0.720	90,000	63,360	0.7040	0.231	0.221	0.231	0.224	0.231	280,936	0.2255	0.00%
1999-01-08	0	0.720	0.710	0.730	0.700	0.720	332,000	238,320	0.7178	0.231	0.227	0.234	0.224	0.231	1,036,341	0.2300	2.56%
1999-01-07	0	0.720	0.720	0.740	0.700	0.720	2,668,000	1,889,180	0.7081	0.225	0.225	0.231	0.219	0.225	8,541,730	0.2212	2.86%
1999-01-06	0	0.700	0.690	0.700	0.700	0.700	320,000	224,000	0.7000	0.219	0.216	0.219	0.219	0.219	1,024,495	0.2186	0.00%
1999-01-05	0	0.700	0.660	-	0.700	0.700	200,000	140,000	0.7000	0.219	0.206	-	0.219	0.219	640,310	0.2186	2.94%
1999-01-04	0	0.680	0.650	0.680	-	-	0	0	-	0.212	0.203	0.212	-	-	0	-	-2.86%
1998-12-31	0	0.700	0.680	0.700	0.700	0.700	450,000	315,000	0.7000	0.219	0.212	0.219	0.219	0.219	1,440,697	0.2186	0.00%
1998-12-30	0	0.700	0.700	0.710	0.700	0.700	600,000	420,000	0.7000	0.219	0.219	0.222	0.219	0.219	1,920,929	0.2186	0.00%
1998-12-29	0	0.700	0.710	0.720	0.700	0.710	600,000	423,000	0.7050	0.219	0.222	0.225	0.219	0.222	1,920,929	0.2202	0.00%
1998-12-28	0	0.700	0.680	0.710	0.700	0.700	100,000	70,000	0.7000	0.219	0.212	0.222	0.219	0.219	320,155	0.2186	-1.41%
1998-12-24	0	0.710	0.690	0.710	-	-	0	0	-	0.222	0.216	0.222	-	-	0	-	0.00%
1998-12-23	0	0.710	0.680	0.710	0.650	0.710	464,000	327,700	0.7063	0.222	0.212	0.222	0.203	0.222	1,485,518	0.2206	1.43%
1998-12-22	0	0.700	0.700	0.710	0.680	0.700	264,000	183,420	0.6948	0.219	0.219	0.222	0.212	0.219	845,209	0.2170	0.00%
1998-12-21	0	0.700	0.690	0.700	0.700	0.700	140,000	98,000	0.7000	0.219	0.216	0.219	0.219	0.219	448,217	0.2186	0.00%
1998-12-18	0	0.700	0.700	0.710	0.680	0.720	692,000	487,840	0.7050	0.219	0.219	0.222	0.212	0.225	2,215,471	0.2202	-2.78%
1998-12-17	0	0.720	0.700	0.730	0.690	0.720	430,000	304,200	0.7074	0.225	0.219	0.228	0.216	0.225	1,376,666	0.2210	1.41%
1998-12-16	0	0.710	0.700	0.740	0.670	0.710	1,024,000	711,580	0.6949	0.222	0.219	0.231	0.209	0.222	3,278,385	0.2171	1.43%
1998-12-15	0	0.700	0.640	0.700	0.650	0.650	40,000	26,000	0.6500	0.219	0.200	0.219	0.203	0.203	128,062	0.2030	-4.11%
1998-12-14	0	0.730	0.710	0.740	-	-	0	0	-	0.228	0.222	0.231	-	-	0	-	0.00%
1998-12-11	0	0.730	0.730	0.760	0.730	0.750	210,000	155,880	0.7423	0.228	0.228	0.237	0.228	0.234	672,325	0.2319	-5.19%
1998-12-10	0	0.770	0.740	0.770	0.730	0.770	1,300,000	968,480	0.7450	0.241	0.231	0.241	0.228	0.241	4,162,012	0.2327	2.67%
1998-12-09	0	0.750	0.740	0.770	0.740	0.760	1,290,000	962,600	0.7462	0.234	0.231	0.241	0.231	0.237	4,129,997	0.2331	-2.60%
1998-12-08	0	0.770	0.750	0.770	0.700	0.770	1,064,000	782,000	0.7350	0.241	0.234	0.241	0.219	0.241	3,406,447	0.2296	6.94%
1998-12-07	0	0.720	0.710	0.740	0.720	0.750	974,000	715,140	0.7342	0.225	0.222	0.231	0.225	0.234	3,118,308	0.2293	1.41%
1998-12-04	0	0.710	0.690	0.710	0.690	0.740	980,000	702,300	0.7166	0.222	0.216	0.222	0.216	0.231	3,137,517	0.2238	-2.74%
1998-12-03	0	0.730	0.710	0.740	0.680	0.740	1,436,000	1,033,120	0.7194	0.228	0.222	0.231	0.212	0.231	4,597,423	0.2247	7.35%
1998-12-02	0	0.680	0.660	0.690	0.630	0.680	830,000	553,900	0.6673	0.212	0.206	0.216	0.197	0.212	2,657,285	0.2084	7.94%
1998-12-01	0	0.630	0.630	0.650	0.620	0.630	1,236,000	774,420	0.6266	0.197	0.197	0.203	0.194	0.197	3,957,113	0.1957	1.61%
1998-11-30	0	0.620	0.620	0.640	0.610	0.630	1,104,000	681,480	0.6173	0.194	0.194	0.200	0.191	0.197	3,534,509	0.1928	0.00%
1998-11-27	0	0.620	0.620	0.640	0.610	0.660	1,040,000	649,000	0.6240	0.194	0.194	0.200	0.191	0.206	3,329,610	0.1949	-3.12%
1998-11-26	0	0.640	0.620	0.640	0.610	0.640	750,000	468,700	0.6249	0.200	0.194	0.200	0.191	0.200	2,401,161	0.1952	3.23%
1998-11-25	0	0.620	0.610	0.640	0.620	0.670	774,000	507,460	0.6556	0.194	0.191	0.200	0.194	0.209	2,477,998	0.2048	-6.06%
1998-11-24	0	0.660	0.660	0.670	0.660	0.710	1,924,000	1,319,480	0.6858	0.206	0.206	0.209	0.206	0.222	6,159,778	0.2142	-1.49%
1998-11-23	0	0.670	0.660	0.690	0.630	0.670	506,000	324,680	0.6417	0.209	0.206	0.216	0.197	0.209	1,619,983	0.2004	6.35%
1998-11-20	0	0.630	0.640	0.650	0.600	0.640	2,116,000	1,326,260	0.6268	0.197	0.200	0.203	0.187	0.200	6,774,476	0.1958	1.61%
1998-11-19	0	0.620	0.620	0.630	0.590	0.630	3,012,000	1,864,800	0.6191	0.194	0.194	0.197	0.184	0.197	9,643,063	0.1934	1.64%
1998-11-18	0	0.610	0.610	0.620	0.610	0.630	2,038,000	1,260,600	0.6185	0.191	0.191	0.194	0.191	0.197	6,524,755	0.1932	1.67%
1998-11-17	0	0.600	0.600	0.610	0.530	0.620	3,224,000	1,872,180	0.5807	0.187	0.187	0.191	0.166	0.194	10,321,791	0.1814	11.11%
1998-11-16	0	0.540	0.540	0.550	0.480	0.550	1,660,000	854,550	0.5148	0.169	0.169	0.172	0.150	0.172	5,314,570	0.1608	10.20%
1998-11-13	0	0.490	0.490	0.500	0.485	0.500	280,000	139,000	0.4964	0.153	0.153	0.156	0.151	0.156	896,433	0.1551	0.00%
1998-11-12	0	0.490	0.485	0.495	0.470	0.490	726,000	350,650	0.4830	0.153	0.151	0.155	0.147	0.153	2,324,324	0.1509	7.69%
1998-11-11	0	0.455	0.440	0.465	0.450	0.455	100,000	45,250	0.4525	0.142	0.137	0.145	0.141	0.142	320,155	0.1413	4.60%
1998-11-10	0	0.435	0.430	0.460	0.430	0.435	140,000	60,650	0.4332	0.136	0.134	0.144	0.134	0.136	448,217	0.1353	-1.14%
1998-11-09	0	0.440	0.440	0.450	0.440	0.440	120,000	52,800	0.4400	0.137	0.137	0.141	0.137	0.137	384,186	0.1374	0.00%
1998-11-06	0	0.440	-	0.470	0.395	0.480	224,000	101,540	0.4533	0.137	-	0.147	0.123	0.150	717,147	0.1416	-6.38%
1998-11-05	0	0.470	-	0.485	0.470	0.485	282,000	132,690	0.4705	0.147	-	0.151	0.147	0.151	902,837	0.1470	-4.08%
1998-11-04	0	0.490	0.485	0.500	0.485	0.510	1,000,000	491,350	0.4914	0.153	0.151	0.156	0.151	0.159	3,201,548	0.1535	-1.01%
1998-11-03	0	0.495	0.485	0.495	0.460	0.500	2,004,000	957,230	0.4777	0.155	0.151	0.155	0.144	0.156	6,415,902	0.1492	15.12%
1998-11-02	0	0.430	0.420	0.430	0.390	0.430	1,566,000	643,190	0.4107	0.134	0.131	0.134	0.122	0.134	5,013,624	0.1283	13.16%
1998-10-30	0	0.380	0.380	0.390	0.380	0.380	400,000	152,000	0.3800	0.119	0.119	0.122	0.119	0.119	1,280,619	0.1187	-2.56%
1998-10-29	0	0.390	0.370	0.390	0.390	0.390	64,000	24,960	0.3900	0.122	0.116	0.122	0.122	0.122	204,899	0.1218	1.30%
1998-10-27	0	0.385	0.380	0.390	0.375	0.385	960,000	362,750	0.3779	0.120	0.119	0.122	0.117	0.120	3,073,486	0.1180	2.67%
1998-10-26	0	0.375	0.370	0.375	0.370	0.375	470,000	175,750	0.3739	0.117	0.116	0.117	0.116	0.117	1,504,728	0.1168	2.74%
1998-10-23	0	0.365	0.365	0.400	0.350	0.350	100,000	35,000	0.3500	0.114	0.114	0.125	0.109	0.109	320,155	0.1093	-1.35%
1998-10-22	0	0.370	0.360	0.380	0.360	0.370	130,000	47,800	0.3677	0.116	0.112	0.119	0.112	0.116	416,201	0.1148	0.00%
1998-10-21	0	0.370	0.370	0.400	0.365	0.375	596,000	219,540	0.3684	0.116	0.116	0.125	0.114	0.117	1,908,123	0.1151	-2.63%
1998-10-20	0	0.380	0.370	0.380	0.365	0.385	1,012,000	384,410	0.3799	0.119	0.116	0.119	0.114	0.120	3,239,967	0.1186	0.00%
1998-10-19	0	0.380	0.370	0.390	0.345	0.380	1,152,000	428,020	0.3715	0.119	0.116	0.122	0.108	0.119	3,688,183	0.1161	11.76%
1998-10-16	0	0.340	0.340	0.350	0.335	0.345	120,000	40,900	0.3408	0.106	0.106	0.109	0.105	0.108	384,186	0.1065	-5.56%
1998-10-15	0	0.360	0.360	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	10.77%
1998-10-14	0	0.325	0.325	0.340	0.320	0.320	100,000	32,000	0.3200	0.102	0.102	0.106	0.100	0.100	320,155	0.1000	0.00%
1998-10-13	0	0.325	0.325	0.340	0.310	0.310	50,000	15,500	0.3100	0.102	0.102	0.106	0.097	0.097	160,077	0.0968	1.56%
1998-10-12	0	0.320	0.320	0.350	0.320	0.330	30,000	9,800	0.3267	0.100	0.100	0.109	0.100	0.103	96,046	0.1020	-3.03%
1998-10-09	0	0.330	0.315	0.350	-	-	0	0	-	0.103	0.098	0.109	-	-	0	-	0.00%
1998-10-08	0	0.330	0.330	0.340	0.330	0.340	664,000	219,520	0.3306	0.103	0.103	0.106	0.103	0.106	2,125,828	0.1033	6.45%
1998-10-07	0	0.310	0.310	0.320	-	-	0	0	-	0.097	0.097	0.100	-	-	0	-	1.64%
1998-10-05	0	0.305	0.305	0.325	0.290	0.290	14,000	4,060	0.2900	0.095	0.095	0.102	0.091	0.091	44,822	0.0906	-1.61%
1998-09-30	0	0.310	0.305	0.340	0.310	0.310	150,000	46,500	0.3100	0.097	0.095	0.106	0.097	0.097	480,232	0.0968	-4.62%
1998-09-29	0	0.325	0.310	0.340	-	-	0	0	-	0.102	0.097	0.106	-	-	0	-	0.00%
1998-09-28	0	0.325	0.325	0.340	0.325	0.330	56,000	18,450	0.3295	0.102	0.102	0.106	0.102	0.103	179,287	0.1029	1.56%
1998-09-25	0	0.320	0.310	-	0.320	0.320	90,000	28,800	0.3200	0.100	0.097	-	0.100	0.100	288,139	0.1000	0.00%
1998-09-24	0	0.320	0.320	0.340	-	-	0	0	-	0.100	0.100	0.106	-	-	0	-	0.00%
1998-09-23	0	0.320	0.300	0.340	0.320	0.330	180,000	58,100	0.3228	0.100	0.094	0.106	0.100	0.103	576,279	0.1008	-8.57%
1998-09-22	0	0.350	-	0.370	0.350	0.380	200,000	72,000	0.3600	0.109	-	0.116	0.109	0.119	640,310	0.1124	-11.39%
1998-09-21	0	0.395	-	0.400	0.395	0.395	10,000	3,950	0.3950	0.123	-	0.125	0.123	0.123	32,015	0.1234	3.95%
1998-09-18	0	0.380	0.300	0.380	0.360	0.380	20,000	7,400	0.3700	0.119	0.094	0.119	0.112	0.119	64,031	0.1156	11.76%
1998-09-17	0	0.340	-	0.365	0.340	0.340	100,000	34,000	0.3400	0.106	-	0.114	0.106	0.106	320,155	0.1062	-6.85%
1998-09-16	0	0.440	0.435	0.440	0.430	0.450	772,000	340,360	0.4409	0.114	0.113	0.114	0.111	0.117	2,979,457	0.1142	2.33%
1998-09-15	0	0.430	0.430	0.450	0.425	0.455	654,000	286,030	0.4374	0.111	0.111	0.117	0.110	0.118	2,524,048	0.1133	0.00%
1998-09-14	0	0.430	0.410	0.440	-	-	0	0	-	0.111	0.106	0.114	-	-	0	-	0.00%
1998-09-11	0	0.430	0.415	0.430	0.420	0.440	600,000	255,520	0.4259	0.111	0.108	0.111	0.109	0.114	2,315,640	0.1103	2.38%
1998-09-10	0	0.420	0.400	0.430	0.400	0.420	730,000	303,560	0.4158	0.109	0.104	0.111	0.104	0.109	2,817,362	0.1077	3.70%
1998-09-09	0	0.405	0.405	0.420	0.400	0.405	308,000	123,750	0.4018	0.105	0.105	0.109	0.104	0.105	1,188,695	0.1041	1.25%
1998-09-08	0	0.400	0.390	0.405	0.400	0.400	618,000	247,200	0.4000	0.104	0.101	0.105	0.104	0.104	2,385,109	0.1036	5.26%
1998-09-07	0	0.380	0.380	0.400	0.380	0.400	232,000	91,200	0.3931	0.098	0.098	0.104	0.098	0.104	895,381	0.1019	-2.56%
1998-09-04	0	0.390	0.380	0.390	0.380	0.390	170,000	65,800	0.3871	0.101	0.098	0.101	0.098	0.101	656,098	0.1003	8.33%
1998-09-03	0	0.360	0.360	0.380	-	-	0	0	-	0.093	0.093	0.098	-	-	0	-	0.00%
1998-09-02	0	0.360	0.355	0.390	-	-	0	0	-	0.093	0.092	0.101	-	-	0	-	0.00%
1998-09-01	0	0.360	-	0.380	0.360	0.360	100,000	36,000	0.3600	0.093	-	0.098	0.093	0.093	385,940	0.0933	-5.26%
1998-08-31	0	0.380	0.350	0.390	0.370	0.380	200,000	75,000	0.3750	0.098	0.091	0.101	0.096	0.098	771,880	0.0972	5.56%
1998-08-28	0	0.360	0.360	0.385	0.360	0.370	616,000	225,800	0.3666	0.093	0.093	0.100	0.093	0.096	2,377,391	0.0950	-6.49%
1998-08-27	0	0.385	0.385	0.395	0.380	0.385	350,000	134,200	0.3834	0.100	0.100	0.102	0.098	0.100	1,350,790	0.0993	0.00%
1998-08-26	0	0.385	0.385	0.400	0.380	0.400	252,000	98,560	0.3911	0.100	0.100	0.104	0.098	0.104	972,569	0.1013	-3.75%
1998-08-25	0	0.400	0.400	0.420	0.400	0.400	284,000	113,600	0.4000	0.104	0.104	0.109	0.104	0.104	1,096,070	0.1036	0.00%
1998-08-24	0	0.400	0.380	0.400	0.390	0.410	524,000	206,440	0.3940	0.104	0.098	0.104	0.101	0.106	2,022,326	0.1021	15.94%
1998-08-21	0	0.345	0.345	0.350	0.340	0.345	356,000	121,820	0.3422	0.089	0.089	0.091	0.088	0.089	1,373,947	0.0887	4.55%
1998-08-20	0	0.330	0.290	0.360	0.330	0.330	30,000	9,900	0.3300	0.086	0.075	0.093	0.086	0.086	115,782	0.0855	-5.71%
1998-08-19	0	0.350	0.330	0.370	-	-	0	0	-	0.091	0.086	0.096	-	-	0	-	0.00%
1998-08-18	0	0.350	0.330	0.350	-	-	0	0	-	0.091	0.086	0.091	-	-	0	-	-4.11%
1998-08-14	0	0.365	0.360	0.370	0.365	0.365	100,000	36,500	0.3650	0.095	0.093	0.096	0.095	0.095	385,940	0.0946	-5.19%
1998-08-13	0	0.385	0.350	0.385	0.345	0.390	324,000	115,250	0.3557	0.100	0.091	0.100	0.089	0.101	1,250,446	0.0922	20.31%
1998-08-12	0	0.320	0.320	0.340	0.320	0.390	192,000	66,500	0.3464	0.083	0.083	0.088	0.083	0.101	741,005	0.0897	4.92%
1998-08-11	0	0.305	0.305	-	0.305	0.305	2,436,000	730,950	0.3001	0.079	0.079	-	0.079	0.079	9,401,499	0.0777	1.67%
1998-08-10	0	0.300	0.300	-	0.300	0.300	300,000	90,500	0.3017	0.078	0.078	-	0.078	0.078	1,157,820	0.0782	-3.23%
1998-08-07	0	0.310	0.310	-	0.310	0.320	124,000	38,840	0.3132	0.080	0.080	-	0.080	0.083	478,566	0.0812	-3.12%
1998-08-06	0	0.320	0.320	-	0.320	0.340	52,000	17,640	0.3392	0.083	0.083	-	0.083	0.088	200,689	0.0879	3.23%
1998-08-05	0	0.310	0.310	0.340	0.310	0.320	182,000	57,320	0.3149	0.080	0.080	0.088	0.080	0.083	702,411	0.0816	0.00%
1998-08-04	0	0.310	0.305	0.330	0.300	0.340	222,000	70,500	0.3176	0.080	0.079	0.086	0.078	0.088	856,787	0.0823	-3.12%
1998-08-03	0	0.320	0.290	0.340	0.320	0.320	100,000	32,000	0.3200	0.083	0.075	0.088	0.083	0.083	385,940	0.0829	-5.88%
1998-07-31	0	0.340	0.320	0.355	-	-	0	0	-	0.088	0.083	0.092	-	-	0	-	0.00%
1998-07-30	0	0.340	0.330	0.355	-	-	0	0	-	0.088	0.086	0.092	-	-	0	-	0.00%
1998-07-29	0	0.340	0.340	0.360	0.340	0.340	10,000	3,400	0.3400	0.088	0.088	0.093	0.088	0.088	38,594	0.0881	-2.86%
1998-07-28	0	0.350	0.340	-	0.350	0.350	50,000	17,500	0.3500	0.091	0.088	-	0.091	0.091	192,970	0.0907	-2.78%
1998-07-27	0	0.360	0.355	-	-	-	0	0	-	0.093	0.092	-	-	-	0	-	0.00%
1998-07-24	0	0.360	0.350	0.390	0.360	0.370	110,000	40,200	0.3655	0.093	0.091	0.101	0.093	0.096	424,534	0.0947	2.86%
1998-07-23	0	0.350	0.335	0.370	0.350	0.350	50,000	17,500	0.3500	0.091	0.087	0.096	0.091	0.091	192,970	0.0907	-5.41%
1998-07-22	0	0.370	0.350	-	-	-	0	0	-	0.096	0.091	-	-	-	0	-	0.00%
1998-07-21	0	0.370	0.370	-	0.370	0.390	60,000	23,360	0.3893	0.096	0.096	-	0.096	0.101	231,564	0.1009	-9.76%
1998-07-20	0	0.410	-	0.430	0.410	0.430	50,000	21,100	0.4220	0.106	-	0.111	0.106	0.111	192,970	0.1093	-2.38%
1998-07-17	0	0.420	0.420	0.430	-	-	0	0	-	0.109	0.109	0.111	-	-	0	-	2.44%
1998-07-16	0	0.410	0.390	0.420	0.390	0.410	148,000	59,200	0.4000	0.106	0.101	0.109	0.101	0.106	571,191	0.1036	10.81%
1998-07-15	0	0.370	0.360	0.380	0.360	0.370	102,000	37,720	0.3698	0.096	0.093	0.098	0.093	0.096	393,659	0.0958	-2.63%
1998-07-14	0	0.380	0.360	0.380	-	-	0	0	-	0.098	0.093	0.098	-	-	0	-	0.00%
1998-07-13	0	0.380	0.360	0.380	-	-	0	0	-	0.098	0.093	0.098	-	-	0	-	0.00%
1998-07-10	0	0.380	0.365	0.380	0.380	0.380	324,000	123,120	0.3800	0.098	0.095	0.098	0.098	0.098	1,250,446	0.0985	0.00%
1998-07-09	0	0.380	-	0.380	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
1998-07-08	0	0.380	-	0.380	0.360	0.380	150,000	56,680	0.3779	0.098	-	0.098	0.093	0.098	578,910	0.0979	0.00%
1998-07-07	0	0.380	0.350	0.380	0.360	0.380	128,000	47,640	0.3722	0.098	0.091	0.098	0.093	0.098	494,003	0.0964	0.00%
1998-07-06	0	0.380	0.380	-	0.380	0.380	20,000	7,600	0.3800	0.098	0.098	-	0.098	0.098	77,188	0.0985	0.00%
1998-07-03	0	0.380	0.360	-	-	-	0	0	-	0.098	0.093	-	-	-	0	-	0.00%
1998-07-02	0	0.380	-	0.390	-	-	0	0	-	0.098	-	0.101	-	-	0	-	0.00%
1998-06-30	0	0.380	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1998-06-29	0	0.380	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1998-06-26	0	0.380	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1998-06-25	0	0.380	-	0.380	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
1998-06-24	0	0.380	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1998-06-23	0	0.380	0.360	-	-	-	0	0	-	0.098	0.093	-	-	-	0	-	0.00%
1998-06-22	0	0.380	-	-	0.380	0.385	50,000	19,100	0.3820	0.098	-	-	0.098	0.100	192,970	0.0990	1.33%
1998-06-19	0	0.375	0.375	-	0.360	0.360	50,000	18,000	0.3600	0.097	0.097	-	0.093	0.093	192,970	0.0933	4.17%
1998-06-18	0	0.360	0.360	-	0.355	0.360	140,000	50,150	0.3582	0.093	0.093	-	0.092	0.093	540,316	0.0928	9.09%
1998-06-17	0	0.330	0.330	-	0.320	0.320	12,000	3,840	0.3200	0.086	0.086	-	0.083	0.083	46,313	0.0829	3.13%
1998-06-16	0	0.320	0.315	-	0.315	0.330	254,000	82,080	0.3231	0.083	0.082	-	0.082	0.086	980,288	0.0837	-8.57%
1998-06-15	0	0.350	0.350	-	0.350	0.370	30,000	10,900	0.3633	0.091	0.091	-	0.091	0.096	115,782	0.0941	-10.26%
1998-06-12	0	0.390	0.370	0.390	0.390	0.410	200,000	81,000	0.4050	0.101	0.096	0.101	0.101	0.106	771,880	0.1049	-9.30%
1998-06-11	0	0.430	0.410	-	0.430	0.470	400,000	177,000	0.4425	0.111	0.106	-	0.111	0.122	1,543,760	0.1147	-8.51%
1998-06-10	0	0.470	-	0.470	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
1998-06-09	0	0.470	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
1998-06-08	0	0.470	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
1998-06-05	0	0.470	-	0.480	-	-	0	0	-	0.122	-	0.124	-	-	0	-	0.00%
1998-06-04	0	0.470	-	0.470	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
1998-06-03	0	0.470	0.470	0.500	0.440	0.440	4,000	1,760	0.4400	0.122	0.122	0.130	0.114	0.114	15,438	0.1140	2.17%
1998-06-02	0	0.460	0.460	-	0.420	0.450	50,000	21,300	0.4260	0.119	0.119	-	0.109	0.117	192,970	0.1104	2.22%
1998-06-01	0	0.450	0.450	-	0.440	0.450	110,000	48,900	0.4445	0.117	0.117	-	0.114	0.117	424,534	0.1152	-2.17%
1998-05-29	0	0.460	0.460	0.480	0.460	0.460	900,000	414,000	0.4600	0.119	0.119	0.124	0.119	0.119	3,473,460	0.1192	-4.17%
1998-05-28	0	0.480	-	0.490	-	-	0	0	-	0.124	-	0.127	-	-	0	-	0.00%
1998-05-27	0	0.480	0.460	0.480	0.480	0.485	330,000	158,650	0.4808	0.124	0.119	0.124	0.124	0.126	1,273,602	0.1246	-5.88%
1998-05-26	0	0.510	-	0.550	-	-	0	0	-	0.132	-	0.143	-	-	0	-	0.00%
1998-05-25	0	0.510	0.470	0.510	-	-	0	0	-	0.132	0.122	0.132	-	-	0	-	0.00%
1998-05-22	0	0.510	0.485	0.550	0.460	0.510	210,000	100,100	0.4767	0.132	0.126	0.143	0.119	0.132	810,474	0.1235	8.51%
1998-05-21	0	0.470	0.470	0.560	0.470	0.500	188,000	91,710	0.4878	0.122	0.122	0.145	0.122	0.130	725,567	0.1264	-12.96%
1998-05-20	0	0.540	-	0.560	-	-	0	0	-	0.140	-	0.145	-	-	0	-	0.00%
1998-05-19	0	0.540	-	0.550	0.540	0.540	10,000	5,400	0.5400	0.140	-	0.143	0.140	0.140	38,594	0.1399	8.00%
1998-05-18	0	0.500	0.480	-	-	-	0	0	-	0.130	0.124	-	-	-	0	-	0.00%
1998-05-15	0	0.500	0.490	0.560	0.500	0.500	200,000	100,000	0.5000	0.130	0.127	0.145	0.130	0.130	771,880	0.1296	-3.85%
1998-05-14	0	0.520	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
1998-05-13	0	0.520	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
1998-05-12	0	0.520	0.510	0.540	-	-	0	0	-	0.135	0.132	0.140	-	-	0	-	0.00%
1998-05-11	0	0.520	0.510	-	0.520	0.520	40,000	20,800	0.5200	0.135	0.132	-	0.135	0.135	154,376	0.1347	0.00%
1998-05-08	0	0.520	0.520	0.570	0.520	0.520	100,000	52,000	0.5200	0.135	0.135	0.148	0.135	0.135	385,940	0.1347	-3.70%
1998-05-07	0	0.540	0.500	0.550	0.540	0.540	100,000	54,000	0.5400	0.140	0.130	0.143	0.140	0.140	385,940	0.1399	-1.82%
1998-05-06	0	0.550	0.520	0.550	0.530	0.550	154,000	81,700	0.5305	0.143	0.135	0.143	0.137	0.143	594,348	0.1375	1.85%
1998-05-05	0	0.540	0.500	0.560	0.540	0.540	400,000	216,000	0.5400	0.140	0.130	0.145	0.140	0.140	1,543,760	0.1399	-1.82%
1998-05-04	0	0.550	0.530	0.550	0.550	0.570	110,000	61,220	0.5565	0.143	0.137	0.143	0.143	0.148	424,534	0.1442	-1.79%
1998-05-01	0	0.560	0.560	0.590	0.560	0.570	260,000	147,200	0.5662	0.145	0.145	0.153	0.145	0.148	1,003,444	0.1467	0.00%
1998-04-30	0	0.560	-	0.600	-	-	0	0	-	0.145	-	0.155	-	-	0	-	0.00%
1998-04-29	0	0.560	0.550	0.580	-	-	16,000	8,960	0.5600	0.145	0.143	0.150	-	-	61,750	0.1451	0.00%
1998-04-28	0	0.560	0.560	0.580	-	-	0	0	-	0.145	0.145	0.150	-	-	0	-	0.00%
1998-04-27	0	0.560	0.560	0.600	0.560	0.560	2,000	1,120	0.5600	0.145	0.145	0.155	0.145	0.145	7,719	0.1451	-1.75%
1998-04-24	0	0.570	0.570	0.600	0.570	0.570	354,000	201,780	0.5700	0.148	0.148	0.155	0.148	0.148	1,366,228	0.1477	-1.72%
1998-04-23	0	0.580	0.580	0.600	0.570	0.580	420,000	243,300	0.5793	0.150	0.150	0.155	0.148	0.150	1,620,948	0.1501	-3.33%
1998-04-22	0	0.600	0.580	0.610	0.600	0.600	350,000	210,000	0.6000	0.155	0.150	0.158	0.155	0.155	1,350,790	0.1555	1.69%
1998-04-21	0	0.590	0.590	0.610	0.590	0.590	44,000	25,960	0.5900	0.153	0.153	0.158	0.153	0.153	169,814	0.1529	0.00%
1998-04-20	0	0.590	0.590	0.610	0.590	0.600	544,000	321,460	0.5909	0.153	0.153	0.158	0.153	0.155	2,099,514	0.1531	1.72%
1998-04-17	0	0.580	0.570	0.650	0.580	0.580	62,000	35,960	0.5800	0.150	0.148	0.168	0.150	0.150	239,283	0.1503	-1.69%
1998-04-16	0	0.590	0.580	0.620	0.590	0.590	156,000	92,040	0.5900	0.153	0.150	0.161	0.153	0.153	602,066	0.1529	0.00%
1998-04-15	0	0.590	0.590	0.610	0.580	0.610	124,000	73,320	0.5913	0.153	0.153	0.158	0.150	0.158	478,566	0.1532	0.00%
1998-04-14	0	0.590	0.580	0.620	0.590	0.610	594,000	353,700	0.5955	0.153	0.150	0.161	0.153	0.158	2,292,484	0.1543	-1.67%
1998-04-09	0	0.600	0.570	0.600	-	-	0	0	-	0.155	0.148	0.155	-	-	0	-	0.00%
1998-04-08	0	0.600	0.570	0.600	-	-	0	0	-	0.155	0.148	0.155	-	-	0	-	0.00%
1998-04-07	0	0.600	0.560	0.600	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
1998-04-03	0	0.600	0.590	0.610	0.600	0.620	1,522,000	921,540	0.6055	0.155	0.153	0.158	0.155	0.161	5,874,007	0.1569	0.00%
1998-04-02	0	0.600	0.590	0.610	0.590	0.610	560,000	337,100	0.6020	0.155	0.153	0.158	0.153	0.158	2,161,264	0.1560	0.00%
1998-04-01	0	0.600	0.580	0.610	0.600	0.600	520,000	312,000	0.6000	0.155	0.150	0.158	0.155	0.155	2,006,888	0.1555	0.00%
1998-03-31	0	0.600	0.580	0.610	0.590	0.600	250,000	148,500	0.5940	0.155	0.150	0.158	0.153	0.155	964,850	0.1539	0.00%
1998-03-30	0	0.600	0.570	0.600	0.610	0.610	100,000	61,000	0.6100	0.155	0.148	0.155	0.158	0.158	385,940	0.1581	1.69%
1998-03-27	0	0.590	0.580	0.600	0.580	0.600	372,000	218,360	0.5870	0.153	0.150	0.155	0.150	0.155	1,435,697	0.1521	0.00%
1998-03-26	0	0.590	0.590	0.610	0.590	0.630	820,000	500,500	0.6104	0.153	0.153	0.158	0.153	0.163	3,164,708	0.1582	-4.84%
1998-03-25	0	0.620	0.610	0.630	0.600	0.630	1,894,000	1,180,060	0.6231	0.161	0.158	0.163	0.155	0.163	7,309,704	0.1614	1.64%
1998-03-24	0	0.610	0.610	0.640	0.570	0.640	1,716,000	1,027,020	0.5985	0.158	0.158	0.166	0.148	0.166	6,622,731	0.1551	8.93%
1998-03-23	0	0.560	0.560	0.580	0.560	0.580	300,000	171,000	0.5700	0.145	0.145	0.150	0.145	0.150	1,157,820	0.1477	-1.75%
1998-03-20	0	0.570	0.570	0.580	0.570	0.590	790,000	455,500	0.5766	0.148	0.148	0.150	0.148	0.153	3,048,926	0.1494	0.00%
1998-03-19	0	0.570	0.560	0.570	0.520	0.580	866,000	477,840	0.5518	0.148	0.145	0.148	0.135	0.150	3,342,241	0.1430	7.55%
1998-03-18	0	0.530	0.520	0.540	0.520	0.530	254,000	133,720	0.5265	0.137	0.135	0.140	0.135	0.137	980,288	0.1364	0.00%
1998-03-17	0	0.530	0.510	0.530	-	-	0	0	-	0.137	0.132	0.137	-	-	0	-	0.00%
1998-03-16	0	0.530	0.530	0.550	0.530	0.530	50,000	26,500	0.5300	0.137	0.137	0.143	0.137	0.137	192,970	0.1373	0.00%
1998-03-13	0	0.530	-	0.590	0.500	0.530	300,000	156,600	0.5220	0.137	-	0.153	0.130	0.137	1,157,820	0.1353	0.00%
1998-03-12	0	0.530	0.530	0.550	0.530	0.530	200,000	106,000	0.5300	0.137	0.137	0.143	0.137	0.137	771,880	0.1373	-3.64%
1998-03-11	0	0.550	0.530	-	0.520	0.550	510,000	270,840	0.5311	0.143	0.137	-	0.135	0.143	1,968,294	0.1376	3.77%
1998-03-10	0	0.530	0.520	0.540	0.530	0.540	200,000	107,000	0.5350	0.137	0.135	0.140	0.137	0.140	771,880	0.1386	-1.85%
1998-03-09	0	0.540	0.530	0.540	0.540	0.540	100,000	54,000	0.5400	0.140	0.137	0.140	0.140	0.140	385,940	0.1399	-1.82%
1998-03-06	0	0.550	0.530	0.550	-	-	0	0	-	0.143	0.137	0.143	-	-	0	-	0.00%
1998-03-05	0	0.550	0.530	0.560	0.530	0.550	712,000	383,560	0.5387	0.143	0.137	0.145	0.137	0.143	2,747,893	0.1396	-1.79%
1998-03-04	0	0.560	0.540	0.570	0.550	0.560	524,000	288,700	0.5510	0.145	0.140	0.148	0.143	0.145	2,022,326	0.1428	7.69%
1998-03-03	0	0.520	0.530	0.570	0.500	0.550	300,000	161,000	0.5367	0.135	0.137	0.148	0.130	0.143	1,157,820	0.1391	-5.45%
1998-03-02	0	0.550	0.550	0.570	0.550	0.580	448,000	253,000	0.5647	0.143	0.143	0.148	0.143	0.150	1,729,011	0.1463	-3.51%
1998-02-27	0	0.570	0.570	0.580	0.500	0.610	1,000,000	566,100	0.5661	0.148	0.148	0.150	0.130	0.158	3,859,400	0.1467	-8.06%
1998-02-26	0	0.620	0.610	0.640	0.610	0.640	1,874,000	1,163,180	0.6207	0.161	0.158	0.166	0.158	0.166	7,232,516	0.1608	-1.59%
1998-02-25	0	0.630	0.630	0.640	0.620	0.640	324,000	203,820	0.6291	0.163	0.163	0.166	0.161	0.166	1,250,446	0.1630	1.61%
1998-02-24	0	0.620	0.620	0.630	0.550	0.630	2,132,000	1,294,200	0.6070	0.161	0.161	0.163	0.143	0.163	8,228,242	0.1573	3.33%
1998-02-23	0	0.600	0.600	0.630	0.570	0.600	1,516,000	887,280	0.5853	0.155	0.155	0.163	0.148	0.155	5,850,851	0.1516	3.45%
1998-02-20	0	0.580	0.580	0.590	0.570	0.580	1,148,000	664,840	0.5791	0.150	0.150	0.153	0.148	0.150	4,430,592	0.1501	3.57%
1998-02-19	0	0.560	0.550	0.580	0.530	0.560	1,866,000	1,014,020	0.5434	0.145	0.143	0.150	0.137	0.145	7,201,641	0.1408	7.69%
1998-02-18	0	0.520	0.520	0.600	0.500	0.500	100,000	50,000	0.5000	0.135	0.135	0.155	0.130	0.130	385,940	0.1296	4.00%
1998-02-17	0	0.500	0.500	0.520	0.500	0.530	320,000	160,600	0.5019	0.130	0.130	0.135	0.130	0.137	1,235,008	0.1300	0.00%
1998-02-16	0	0.500	0.500	0.600	0.500	0.530	180,000	93,000	0.5167	0.130	0.130	0.155	0.130	0.137	694,692	0.1339	-15.25%
1998-02-13	0	0.590	-	0.600	-	-	0	0	-	0.153	-	0.155	-	-	0	-	0.00%
1998-02-12	0	0.590	0.510	0.590	-	-	0	0	-	0.153	0.132	0.153	-	-	0	-	0.00%
1998-02-11	0	0.590	0.550	0.590	0.590	0.600	154,000	91,900	0.5968	0.153	0.143	0.153	0.153	0.155	594,348	0.1546	0.00%
1998-02-10	0	0.590	0.530	0.600	0.550	0.590	130,000	72,300	0.5562	0.153	0.137	0.155	0.143	0.153	501,722	0.1441	0.00%
1998-02-09	0	0.590	0.570	0.590	0.530	0.610	880,000	484,260	0.5503	0.153	0.148	0.153	0.137	0.158	3,396,272	0.1426	15.69%
1998-02-06	0	0.510	0.475	0.520	0.430	0.510	780,000	369,450	0.4737	0.132	0.123	0.135	0.111	0.132	3,010,332	0.1227	15.91%
1998-02-05	0	0.440	0.440	-	0.440	0.440	90,000	39,600	0.4400	0.114	0.114	-	0.114	0.114	347,346	0.1140	4.76%
1998-02-04	0	0.420	0.420	0.450	0.410	0.440	458,000	192,730	0.4208	0.109	0.109	0.117	0.106	0.114	1,767,605	0.1090	0.00%
1998-02-03	0	0.420	0.400	0.420	0.350	0.430	438,000	171,220	0.3909	0.109	0.104	0.109	0.091	0.111	1,690,417	0.1013	13.51%
1998-02-02	0	0.370	0.335	0.370	0.335	0.370	398,000	140,490	0.3530	0.096	0.087	0.096	0.087	0.096	1,536,041	0.0915	19.35%
1998-01-27	0	0.310	0.310	0.350	0.300	0.365	870,000	279,110	0.3208	0.080	0.080	0.091	0.078	0.095	3,357,678	0.0831	-19.48%
1998-01-26	0	0.385	-	0.385	0.390	0.390	160,000	62,400	0.3900	0.100	-	0.100	0.101	0.101	617,504	0.1011	-1.28%
1998-01-23	0	0.390	-	0.390	-	-	0	0	-	0.101	-	0.101	-	-	0	-	-2.50%
1998-01-22	0	0.400	-	0.400	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-5.88%
1998-01-21	0	0.425	-	0.425	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-3.41%
1998-01-20	0	0.440	-	0.440	0.440	0.440	46,000	20,240	0.4400	0.114	-	0.114	0.114	0.114	177,532	0.1140	0.00%
1998-01-19	0	0.440	-	0.440	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-3.30%
1998-01-16	0	0.455	-	0.455	0.455	0.455	100,000	45,500	0.4550	0.118	-	0.118	0.118	0.118	385,940	0.1179	-5.21%
1998-01-15	0	0.480	-	0.495	0.480	0.495	172,000	84,490	0.4912	0.124	-	0.128	0.124	0.128	663,817	0.1273	-3.03%
1998-01-14	0	0.495	-	-	0.480	0.495	50,000	24,450	0.4890	0.128	-	-	0.124	0.128	192,970	0.1267	3.13%
1998-01-13	0	0.480	-	0.480	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-4.00%
1998-01-12	0	0.500	-	0.500	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-9.09%
1998-01-09	0	0.550	-	0.550	0.500	0.550	40,000	21,000	0.5250	0.143	-	0.143	0.130	0.143	154,376	0.1360	0.00%
1998-01-08	0	0.550	-	-	0.540	0.550	50,000	27,400	0.5480	0.143	-	-	0.140	0.143	192,970	0.1420	1.85%
1998-01-07	0	0.540	-	0.540	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-8.47%
1998-01-06	0	0.590	-	0.590	0.590	0.590	10,000	5,900	0.5900	0.153	-	0.153	0.153	0.153	38,594	0.1529	-1.67%
1998-01-05	0	0.600	-	0.600	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-1.64%
1998-01-02	0	0.610	0.580	0.610	0.620	0.620	30,000	18,600	0.6200	0.158	0.150	0.158	0.161	0.161	115,782	0.1606	-0.81%
1997-12-31	0	0.630	0.600	0.630	0.630	0.630	60,000	37,800	0.6300	0.159	0.152	0.159	0.159	0.159	237,212	0.1594	0.00%
1997-12-30	0	0.630	0.580	0.630	0.590	0.640	1,420,000	876,100	0.6170	0.159	0.147	0.159	0.149	0.162	5,614,016	0.1561	6.78%
1997-12-29	0	0.590	0.570	0.590	0.570	0.590	190,000	109,500	0.5763	0.149	0.144	0.149	0.144	0.149	751,171	0.1458	5.36%
1997-12-24	0	0.560	0.540	0.570	0.540	0.560	50,000	27,600	0.5520	0.142	0.137	0.144	0.137	0.142	197,677	0.1396	-1.75%
1997-12-23	0	0.570	0.500	0.570	0.570	0.570	80,000	45,600	0.5700	0.144	0.126	0.144	0.144	0.144	316,283	0.1442	5.56%
1997-12-22	0	0.540	-	0.570	0.540	0.580	270,000	154,700	0.5730	0.137	-	0.144	0.137	0.147	1,067,454	0.1449	-6.90%
1997-12-19	0	0.580	0.570	0.580	0.540	0.580	780,000	435,700	0.5586	0.147	0.144	0.147	0.137	0.147	3,083,755	0.1413	-6.45%
1997-12-18	0	0.620	0.630	0.650	0.600	0.640	570,000	357,800	0.6277	0.157	0.159	0.164	0.152	0.162	2,253,513	0.1588	-3.12%
1997-12-17	0	0.640	0.640	0.650	0.610	0.680	1,264,000	817,920	0.6471	0.162	0.162	0.164	0.154	0.172	4,997,265	0.1637	-1.54%
1997-12-16	0	0.650	0.650	0.680	0.610	0.690	1,160,000	761,200	0.6562	0.164	0.164	0.172	0.154	0.175	4,586,097	0.1660	1.56%
1997-12-15	0	0.640	0.630	0.640	0.600	0.650	1,716,000	1,098,140	0.6399	0.162	0.159	0.162	0.152	0.164	6,784,261	0.1619	0.00%
1997-12-12	0	0.640	0.640	-	0.630	0.630	146,000	91,980	0.6300	0.162	0.162	-	0.159	0.159	577,216	0.1594	0.00%
1997-12-11	0	0.640	0.610	0.650	0.640	0.660	90,000	58,600	0.6511	0.162	0.154	0.164	0.162	0.167	355,818	0.1647	-1.54%
1997-12-10	0	0.650	0.640	0.670	0.650	0.690	408,000	270,200	0.6623	0.164	0.162	0.169	0.164	0.175	1,613,041	0.1675	-7.14%
1997-12-09	0	0.700	0.690	0.700	0.630	0.700	352,000	238,520	0.6776	0.177	0.175	0.177	0.159	0.177	1,391,643	0.1714	2.94%
1997-12-08	0	0.680	0.680	0.690	0.630	0.690	1,534,000	1,031,060	0.6721	0.172	0.172	0.175	0.159	0.175	6,064,718	0.1700	6.25%
1997-12-05	0	0.640	0.640	0.650	0.610	0.660	1,556,000	1,001,900	0.6439	0.162	0.162	0.164	0.154	0.167	6,151,696	0.1629	3.23%
1997-12-04	0	0.620	0.620	0.630	0.580	0.630	710,000	432,300	0.6089	0.157	0.157	0.159	0.147	0.159	2,807,008	0.1540	0.00%
1997-12-03	0	0.620	0.580	0.620	0.590	0.630	164,000	96,840	0.5905	0.157	0.147	0.157	0.149	0.159	648,379	0.1494	5.08%
1997-12-02	0	0.590	0.590	0.630	0.590	0.630	350,000	211,500	0.6043	0.149	0.149	0.159	0.149	0.159	1,383,736	0.1528	0.00%
1997-12-01	0	0.590	0.580	0.640	-	-	0	0	-	0.149	0.147	0.162	-	-	0	-	0.00%
1997-11-28	0	0.590	0.590	0.630	0.590	0.590	200,000	118,000	0.5900	0.149	0.149	0.159	0.149	0.149	790,706	0.1492	-1.67%
1997-11-27	0	0.600	0.580	0.600	0.580	0.620	298,000	178,160	0.5979	0.152	0.147	0.152	0.147	0.157	1,178,153	0.1512	-3.23%
1997-11-26	0	0.620	0.620	0.640	0.620	0.650	340,000	216,800	0.6376	0.157	0.157	0.162	0.157	0.164	1,344,201	0.1613	1.64%
1997-11-25	0	0.610	0.610	0.640	0.610	0.650	146,000	90,060	0.6168	0.154	0.154	0.162	0.154	0.164	577,216	0.1560	-6.15%
1997-11-24	0	0.650	0.610	0.650	0.610	0.660	200,000	126,480	0.6324	0.164	0.154	0.164	0.154	0.167	790,706	0.1600	1.56%
1997-11-21	0	0.640	0.630	0.650	0.640	0.650	230,000	147,400	0.6409	0.162	0.159	0.164	0.162	0.164	909,312	0.1621	0.00%
1997-11-20	0	0.640	0.630	0.640	0.620	0.670	1,380,000	887,700	0.6433	0.162	0.159	0.162	0.157	0.169	5,455,874	0.1627	6.67%
1997-11-19	0	0.600	0.600	0.640	0.590	0.590	40,000	23,600	0.5900	0.152	0.152	0.162	0.149	0.149	158,141	0.1492	-3.23%
1997-11-18	0	0.620	0.620	0.640	-	-	0	0	-	0.157	0.157	0.162	-	-	0	-	0.00%
1997-11-17	0	0.620	0.610	0.630	0.620	0.620	222,000	137,640	0.6200	0.157	0.154	0.159	0.157	0.157	877,684	0.1568	5.08%
1997-11-14	0	0.590	0.590	0.630	0.590	0.610	220,000	133,800	0.6082	0.149	0.149	0.159	0.149	0.154	869,777	0.1538	0.00%
1997-11-13	0	0.590	0.580	0.600	0.580	0.610	648,000	379,800	0.5861	0.149	0.147	0.152	0.147	0.154	2,561,889	0.1482	1.72%
1997-11-12	0	0.580	0.580	0.650	0.580	0.580	30,000	17,400	0.5800	0.147	0.147	0.164	0.147	0.147	118,606	0.1467	-4.92%
1997-11-11	0	0.610	0.600	0.650	0.610	0.610	150,000	91,500	0.6100	0.154	0.152	0.164	0.154	0.154	593,030	0.1543	1.67%
1997-11-10	0	0.600	0.600	-	0.600	0.620	282,000	171,200	0.6071	0.152	0.152	-	0.152	0.157	1,114,896	0.1536	-7.69%
1997-11-07	0	0.650	0.630	0.690	0.640	0.750	820,000	526,000	0.6415	0.164	0.159	0.175	0.162	0.190	3,241,896	0.1623	-2.99%
1997-11-06	0	0.670	0.660	0.700	0.630	0.680	350,000	232,200	0.6634	0.169	0.167	0.177	0.159	0.172	1,383,736	0.1678	-6.94%
1997-11-05	0	0.720	0.720	0.730	0.680	0.690	200,000	137,000	0.6850	0.182	0.182	0.185	0.172	0.175	790,706	0.1733	0.00%
1997-11-04	0	0.720	0.710	0.740	0.720	0.780	620,000	456,800	0.7368	0.182	0.180	0.187	0.182	0.197	2,451,190	0.1864	-5.26%
1997-11-03	0	0.760	0.740	-	0.720	0.760	230,000	169,600	0.7374	0.192	0.187	-	0.182	0.192	909,312	0.1865	2.70%
1997-10-31	0	0.740	0.700	0.750	0.650	0.740	184,000	132,500	0.7201	0.187	0.177	0.190	0.164	0.187	727,450	0.1821	8.82%
1997-10-30	0	0.680	0.680	0.700	0.680	0.680	150,000	102,000	0.6800	0.172	0.172	0.177	0.172	0.172	593,030	0.1720	-1.45%
1997-10-29	0	0.690	0.650	-	0.650	0.690	136,000	91,600	0.6735	0.175	0.164	-	0.164	0.175	537,680	0.1704	6.15%
1997-10-28	0	0.650	0.650	0.720	0.650	0.650	24,000	15,600	0.6500	0.164	0.164	0.182	0.164	0.164	94,885	0.1644	-9.72%
1997-10-27	0	0.720	0.720	0.740	0.700	0.720	764,000	548,680	0.7182	0.182	0.182	0.187	0.177	0.182	3,020,498	0.1817	0.00%
1997-10-24	0	0.720	0.700	-	0.680	0.750	902,000	628,440	0.6967	0.182	0.177	-	0.172	0.190	3,566,086	0.1762	5.88%
1997-10-23	0	0.680	0.680	0.730	0.680	0.820	266,000	193,560	0.7277	0.172	0.172	0.185	0.172	0.207	1,051,640	0.1841	-20.93%
1997-10-22	0	0.860	0.860	0.900	0.860	0.900	258,000	230,400	0.8930	0.218	0.218	0.228	0.218	0.228	1,020,011	0.2259	-4.44%
1997-10-21	0	0.900	-	0.900	0.900	0.940	230,000	210,400	0.9148	0.228	-	0.228	0.228	0.238	909,312	0.2314	-8.16%
1997-10-20	0	0.980	0.980	1.030	0.980	1.020	210,000	209,100	0.9957	0.248	0.248	0.261	0.248	0.258	830,242	0.2519	-6.67%
1997-10-17	0	1.050	1.050	1.070	1.000	1.050	332,000	337,400	1.0163	0.266	0.266	0.271	0.253	0.266	1,312,573	0.2571	5.00%
1997-10-16	0	1.000	1.000	1.040	1.000	1.050	354,000	355,800	1.0051	0.253	0.253	0.263	0.253	0.266	1,399,550	0.2542	-3.85%
1997-10-15	0	1.040	1.000	1.040	1.000	1.120	136,000	146,240	1.0753	0.263	0.253	0.263	0.253	0.283	537,680	0.2720	-10.34%
1997-10-14	0	1.160	1.160	-	1.160	1.160	18,000	20,880	1.1600	0.293	0.293	-	0.293	0.293	71,164	0.2934	0.00%
1997-10-13	0	1.160	1.160	1.210	1.160	1.210	40,000	46,540	1.1635	0.293	0.293	0.306	0.293	0.306	158,141	0.2943	-7.20%
1997-10-09	0	1.250	1.150	1.250	1.170	1.250	378,000	448,620	1.1868	0.316	0.291	0.316	0.296	0.316	1,494,435	0.3002	0.00%
1997-10-08	0	1.250	1.250	1.290	1.250	1.320	458,000	590,180	1.2886	0.316	0.316	0.326	0.316	0.334	1,810,718	0.3259	-6.72%
1997-10-07	0	1.340	-	1.340	-	-	0	0	-	0.339	-	0.339	-	-	0	-	-2.90%
1997-10-06	0	1.380	1.340	1.380	1.350	1.400	112,000	153,860	1.3738	0.349	0.339	0.349	0.341	0.354	442,796	0.3475	-1.43%
1997-10-03	0	1.400	1.390	1.400	1.350	1.400	122,000	166,100	1.3615	0.354	0.352	0.354	0.341	0.354	482,331	0.3444	0.00%
1997-09-30	0	1.400	1.380	1.420	1.380	1.410	550,000	765,760	1.3923	0.354	0.349	0.359	0.349	0.357	2,174,443	0.3522	-0.71%
1997-09-29	0	1.410	1.410	1.420	1.410	1.410	90,000	126,900	1.4100	0.357	0.357	0.359	0.357	0.357	355,818	0.3566	-2.08%
1997-09-26	0	1.440	1.380	1.440	1.370	1.460	1,346,000	1,889,060	1.4035	0.364	0.349	0.364	0.347	0.369	5,321,454	0.3550	4.35%
1997-09-25	0	1.380	1.380	1.420	1.380	1.400	390,000	542,200	1.3903	0.349	0.349	0.359	0.349	0.354	1,541,878	0.3516	-1.43%
1997-09-24	0	1.400	1.380	1.400	1.400	1.470	492,000	692,800	1.4081	0.354	0.349	0.354	0.354	0.372	1,945,138	0.3562	-2.10%
1997-09-23	0	1.430	1.430	1.440	1.360	1.520	1,844,000	2,652,820	1.4386	0.362	0.362	0.364	0.344	0.384	7,290,313	0.3639	-1.38%
1997-09-22	0	1.450	1.440	1.470	1.440	1.550	1,390,000	2,052,660	1.4767	0.367	0.364	0.372	0.364	0.392	5,495,410	0.3735	-6.45%
1997-09-19	0	1.550	1.520	1.550	1.500	1.590	4,754,000	7,331,240	1.5421	0.392	0.384	0.392	0.379	0.402	18,795,091	0.3901	-0.64%
1997-09-18	0	1.570	1.560	1.570	1.470	1.620	20,498,000	31,892,500	1.5559	0.395	0.392	0.395	0.369	0.407	81,558,984	0.3910	6.08%
1997-09-16	0	1.480	1.460	1.490	1.330	1.480	9,800,000	13,710,180	1.3990	0.372	0.367	0.374	0.334	0.372	38,992,977	0.3516	13.85%
1997-09-15	0	1.300	1.300	1.310	1.220	1.340	1,384,000	1,793,380	1.2958	0.327	0.327	0.329	0.307	0.337	5,506,763	0.3257	4.84%
1997-09-12	0	1.240	1.220	1.240	1.180	1.300	754,000	938,820	1.2451	0.312	0.307	0.312	0.297	0.327	3,000,072	0.3129	5.98%
1997-09-11	0	1.170	1.170	1.200	1.160	1.200	218,000	255,560	1.1723	0.294	0.294	0.302	0.292	0.302	867,395	0.2946	-2.50%
1997-09-10	0	1.200	1.200	1.240	1.200	1.200	538,000	645,600	1.2000	0.302	0.302	0.312	0.302	0.302	2,140,635	0.3016	0.00%
1997-09-09	0	1.200	1.180	1.210	1.150	1.200	190,000	222,000	1.1684	0.302	0.297	0.304	0.289	0.302	755,986	0.2937	1.69%
1997-09-08	0	1.180	1.180	1.190	1.180	1.210	100,000	119,300	1.1930	0.297	0.297	0.299	0.297	0.304	397,888	0.2998	1.72%
1997-09-05	0	1.160	1.160	1.190	1.150	1.190	438,000	510,020	1.1644	0.292	0.292	0.299	0.289	0.299	1,742,747	0.2927	-0.85%
1997-09-04	0	1.170	1.170	1.180	1.170	1.180	326,000	382,320	1.1728	0.294	0.294	0.297	0.294	0.297	1,297,113	0.2947	-1.68%
1997-09-03	0	1.190	1.150	-	1.170	1.190	466,000	550,280	1.1809	0.299	0.289	-	0.294	0.299	1,854,156	0.2968	2.59%
1997-09-02	0	1.160	-	1.160	1.160	1.180	90,000	105,400	1.1711	0.292	-	0.292	0.292	0.297	358,099	0.2943	-3.33%
1997-09-01	0	1.200	-	1.200	1.200	1.250	1,336,000	1,651,800	1.2364	0.302	-	0.302	0.302	0.314	5,315,777	0.3107	-4.00%
1997-08-29	0	1.250	1.250	1.280	1.240	1.260	562,000	701,180	1.2477	0.314	0.314	0.322	0.312	0.317	2,236,128	0.3136	-2.34%
1997-08-28	0	1.280	1.270	1.300	1.250	1.280	878,000	1,114,160	1.2690	0.322	0.319	0.327	0.314	0.322	3,493,452	0.3189	1.59%
1997-08-27	0	1.260	1.250	1.300	1.260	1.300	806,000	1,025,840	1.2728	0.317	0.314	0.327	0.317	0.327	3,206,973	0.3199	-2.33%
1997-08-26	0	1.290	1.290	1.330	1.270	1.300	500,000	640,840	1.2817	0.324	0.324	0.334	0.319	0.327	1,989,438	0.3221	-1.53%
1997-08-25	0	1.310	1.300	1.310	1.260	1.330	818,000	1,062,740	1.2992	0.329	0.327	0.329	0.317	0.334	3,254,720	0.3265	3.97%
1997-08-22	0	1.260	1.260	1.290	1.260	1.310	818,000	1,041,720	1.2735	0.317	0.317	0.324	0.317	0.329	3,254,720	0.3201	-3.82%
1997-08-21	0	1.310	1.290	1.310	1.320	1.320	312,000	411,840	1.3200	0.329	0.324	0.329	0.332	0.332	1,241,409	0.3318	-1.50%
1997-08-20	0	1.330	1.330	1.350	1.290	1.370	1,074,000	1,442,780	1.3434	0.334	0.334	0.339	0.324	0.344	4,273,312	0.3376	2.31%
1997-08-19	0	1.300	1.260	1.310	1.140	1.330	6,882,000	8,087,080	1.1751	0.327	0.317	0.329	0.287	0.334	27,382,619	0.2953	-5.11%
1997-08-15	0	1.370	1.290	1.370	1.270	1.370	130,000	173,200	1.3323	0.344	0.324	0.344	0.319	0.344	517,254	0.3348	0.74%
1997-08-14	0	1.360	1.360	1.380	1.350	1.440	6,350,000	8,941,260	1.4081	0.342	0.342	0.347	0.339	0.362	25,265,858	0.3539	-2.86%
1997-08-13	0	1.400	1.370	1.400	1.330	1.410	470,000	642,120	1.3662	0.352	0.344	0.352	0.334	0.354	1,870,071	0.3434	3.70%
1997-08-12	0	1.350	1.330	1.350	1.260	1.370	4,166,000	5,448,240	1.3078	0.339	0.334	0.339	0.317	0.344	16,575,994	0.3287	1.50%
1997-08-11	0	1.330	1.300	1.370	1.280	1.420	1,202,000	1,637,320	1.3622	0.334	0.327	0.344	0.322	0.357	4,782,608	0.3423	-3.62%
1997-08-08	0	1.380	1.350	1.380	1.260	1.440	6,080,000	8,301,440	1.3654	0.347	0.339	0.347	0.317	0.362	24,191,561	0.3432	7.81%
1997-08-07	0	1.280	1.260	1.280	1.250	1.330	1,970,000	2,526,460	1.2825	0.322	0.317	0.322	0.314	0.334	7,838,384	0.3223	0.00%
1997-08-06	0	1.280	1.260	1.280	1.280	1.320	1,482,000	1,929,300	1.3018	0.322	0.317	0.322	0.322	0.332	5,896,693	0.3272	-1.54%
1997-08-05	0	1.300	1.300	1.320	1.210	1.320	2,614,000	3,303,840	1.2639	0.327	0.327	0.332	0.304	0.332	10,400,780	0.3177	6.56%
1997-08-04	0	1.220	1.220	1.240	1.150	1.230	768,000	913,760	1.1898	0.307	0.307	0.312	0.289	0.309	3,055,776	0.2990	3.39%
1997-08-01	0	1.180	1.170	1.190	1.140	1.180	752,000	873,140	1.1611	0.297	0.294	0.299	0.287	0.297	2,992,114	0.2918	3.51%
1997-07-31	0	1.140	1.140	1.160	1.140	1.170	780,000	901,980	1.1564	0.287	0.287	0.292	0.287	0.294	3,103,523	0.2906	-2.56%
1997-07-30	0	1.170	-	1.170	1.170	1.180	300,000	352,960	1.1765	0.294	-	0.294	0.294	0.297	1,193,663	0.2957	0.00%
1997-07-29	0	1.170	1.160	1.170	1.170	1.180	366,000	429,280	1.1729	0.294	0.292	0.294	0.294	0.297	1,456,268	0.2948	0.00%
1997-07-28	0	1.170	1.150	1.180	1.130	1.170	794,000	915,660	1.1532	0.294	0.289	0.297	0.284	0.294	3,159,227	0.2898	3.54%
1997-07-25	0	1.130	1.120	1.160	1.130	1.180	428,000	495,240	1.1571	0.284	0.281	0.292	0.284	0.297	1,702,959	0.2908	-4.24%
1997-07-24	0	1.180	1.170	1.180	1.150	1.180	554,000	646,700	1.1673	0.297	0.294	0.297	0.289	0.297	2,204,297	0.2934	2.61%
1997-07-23	0	1.150	1.150	1.160	1.150	1.150	130,000	149,500	1.1500	0.289	0.289	0.292	0.289	0.289	517,254	0.2890	-3.36%
1997-07-22	0	1.190	1.170	1.190	1.170	1.200	206,000	242,740	1.1783	0.299	0.294	0.299	0.294	0.302	819,648	0.2962	-2.46%
1997-07-21	0	1.220	1.170	1.220	1.150	1.220	208,000	245,580	1.1807	0.307	0.294	0.307	0.289	0.307	827,606	0.2967	0.00%
1997-07-18	0	1.220	1.190	1.250	1.130	1.220	1,246,000	1,453,400	1.1665	0.307	0.299	0.314	0.284	0.307	4,957,679	0.2932	2.52%
1997-07-17	0	1.190	1.130	1.140	1.140	1.200	1,492,000	1,738,240	1.1650	0.299	0.284	0.287	0.287	0.302	5,936,482	0.2928	-0.83%
1997-07-16	0	1.200	1.200	1.230	1.150	1.220	3,740,000	4,431,260	1.1848	0.302	0.302	0.309	0.289	0.307	14,880,993	0.2978	8.11%
1997-07-15	0	1.110	1.110	1.140	1.080	1.150	4,296,000	4,688,020	1.0913	0.279	0.279	0.287	0.271	0.289	17,093,248	0.2743	2.78%
1997-07-14	0	1.080	1.070	1.080	1.080	1.090	1,234,000	1,335,620	1.0824	0.271	0.269	0.271	0.271	0.274	4,909,932	0.2720	-1.82%
1997-07-11	0	1.100	1.090	1.110	1.060	1.100	1,072,000	1,160,020	1.0821	0.276	0.274	0.279	0.266	0.276	4,265,354	0.2720	2.80%
1997-07-10	0	1.070	1.060	1.080	1.070	1.100	660,000	715,160	1.0836	0.269	0.266	0.271	0.269	0.276	2,626,058	0.2723	-1.83%
1997-07-09	0	1.090	1.080	1.100	1.070	1.110	1,334,000	1,457,420	1.0925	0.274	0.271	0.276	0.269	0.279	5,307,820	0.2746	4.81%
1997-07-08	0	1.040	1.030	1.040	1.040	1.080	400,000	422,280	1.0557	0.261	0.259	0.261	0.261	0.271	1,591,550	0.2653	-6.31%
1997-07-07	0	1.110	1.090	1.120	1.050	1.120	4,948,000	5,267,920	1.0647	0.279	0.274	0.281	0.264	0.281	19,687,475	0.2676	5.71%
1997-07-04	0	1.050	1.040	1.070	1.050	1.070	714,000	756,040	1.0589	0.264	0.261	0.269	0.264	0.269	2,840,917	0.2661	-4.55%
1997-07-03	0	1.100	1.070	1.100	1.050	1.120	174,000	188,460	1.0831	0.276	0.269	0.276	0.264	0.281	692,324	0.2722	2.80%
1997-06-27	0	1.070	1.070	1.100	1.070	1.100	240,000	263,940	1.0998	0.269	0.269	0.276	0.269	0.276	954,930	0.2764	-4.46%
1997-06-26	0	1.120	1.120	-	1.060	1.140	784,000	849,580	1.0836	0.281	0.281	-	0.266	0.287	3,119,438	0.2724	1.82%
1997-06-25	0	1.100	-	1.100	1.100	1.170	470,000	535,560	1.1395	0.276	-	0.276	0.276	0.294	1,870,071	0.2864	-5.98%
1997-06-24	0	1.170	1.160	1.170	1.170	1.180	326,000	382,480	1.1733	0.294	0.292	0.294	0.294	0.297	1,297,113	0.2949	-4.10%
1997-06-23	0	1.220	-	1.240	-	-	0	0	-	0.307	-	0.312	-	-	0	-	0.00%
1997-06-20	0	1.220	1.200	1.220	1.150	1.220	1,246,000	1,473,000	1.1822	0.307	0.302	0.307	0.289	0.307	4,957,679	0.2971	0.00%
1997-06-19	0	1.220	1.220	1.230	1.200	1.230	254,000	310,960	1.2243	0.307	0.307	0.309	0.302	0.309	1,010,634	0.3077	-3.17%
1997-06-18	0	1.260	1.250	1.270	1.230	1.290	986,000	1,238,160	1.2557	0.317	0.314	0.319	0.309	0.324	3,923,171	0.3156	-2.33%
1997-06-17	0	1.290	1.290	1.300	1.260	1.340	2,104,000	2,754,120	1.3090	0.324	0.324	0.327	0.317	0.337	8,371,553	0.3290	2.38%
1997-06-16	0	1.260	1.260	1.300	1.260	1.330	1,490,000	1,948,480	1.3077	0.317	0.317	0.327	0.317	0.334	5,928,524	0.3287	-5.26%
1997-06-13	0	1.330	1.330	1.350	1.300	1.390	612,000	816,980	1.3349	0.334	0.334	0.339	0.327	0.349	2,435,072	0.3355	0.76%
1997-06-12	0	1.320	1.300	1.320	1.320	1.420	480,000	695,560	1.4491	0.332	0.327	0.332	0.332	0.357	1,909,860	0.3642	-10.81%
1997-06-11	0	1.480	1.430	1.480	1.440	1.480	122,000	175,760	1.4407	0.372	0.359	0.372	0.362	0.372	485,423	0.3621	0.00%
1997-06-10	0	1.480	1.450	1.480	1.480	1.490	532,000	789,720	1.4844	0.372	0.364	0.372	0.372	0.374	2,116,762	0.3731	-2.63%
1997-06-06	0	1.520	-	1.520	1.520	1.560	200,000	308,800	1.5440	0.382	-	0.382	0.382	0.392	795,775	0.3880	-1.30%
1997-06-05	0	1.540	1.480	1.540	1.480	1.540	26,000	39,080	1.5031	0.387	0.372	0.387	0.372	0.387	103,451	0.3778	-0.65%
1997-06-04	0	1.550	1.510	1.550	1.500	1.600	872,000	1,362,740	1.5628	0.390	0.380	0.390	0.377	0.402	3,469,579	0.3928	-1.27%
1997-06-03	0	1.570	1.560	1.570	1.480	1.590	2,966,000	4,536,380	1.5295	0.395	0.392	0.395	0.372	0.400	11,801,344	0.3844	1.29%
1997-06-02	0	1.550	1.550	1.560	1.460	1.570	3,986,000	6,020,960	1.5105	0.390	0.390	0.392	0.367	0.395	15,859,797	0.3796	6.16%
1997-05-30	0	1.460	1.450	1.470	1.450	1.460	572,000	834,160	1.4583	0.367	0.364	0.369	0.364	0.367	2,275,917	0.3665	0.69%
1997-05-29	0	1.450	1.450	1.470	1.450	1.480	528,000	772,460	1.4630	0.364	0.364	0.369	0.364	0.372	2,100,846	0.3677	-2.03%
1997-05-28	0	1.480	1.470	-	1.420	1.480	598,000	865,660	1.4476	0.372	0.369	-	0.357	0.372	2,379,367	0.3638	0.00%
1997-05-27	0	1.480	1.470	1.480	1.430	1.480	1,050,000	1,528,600	1.4558	0.372	0.369	0.372	0.359	0.372	4,177,819	0.3659	0.00%
1997-05-26	0	1.480	1.480	1.510	1.450	1.500	534,000	789,520	1.4785	0.372	0.372	0.380	0.364	0.377	2,124,719	0.3716	-1.99%
1997-05-23	0	1.510	1.510	1.530	1.500	1.550	920,000	1,391,220	1.5122	0.380	0.380	0.385	0.377	0.390	3,660,565	0.3801	-1.31%
1997-05-22	0	1.530	1.530	1.550	1.530	1.660	2,174,000	3,444,220	1.5843	0.385	0.385	0.390	0.385	0.417	8,650,075	0.3982	-1.92%
1997-05-21	0	1.560	1.560	1.570	1.420	1.570	2,440,000	3,604,220	1.4771	0.392	0.392	0.395	0.357	0.395	9,708,456	0.3712	6.85%
1997-05-20	0	1.460	1.450	1.460	1.430	1.490	672,000	984,640	1.4652	0.367	0.364	0.367	0.359	0.374	2,673,804	0.3683	0.69%
1997-05-19	0	1.450	1.450	1.460	1.420	1.480	1,034,000	1,512,400	1.4627	0.364	0.364	0.367	0.357	0.372	4,114,157	0.3676	-0.68%
1997-05-16	0	1.460	1.450	1.460	1.460	1.530	1,178,000	1,745,840	1.4820	0.367	0.364	0.367	0.367	0.385	4,687,115	0.3725	-2.01%
1997-05-15	0	1.490	1.490	1.500	1.490	1.550	964,000	1,471,240	1.5262	0.374	0.374	0.377	0.374	0.390	3,835,636	0.3836	-6.29%
1997-05-14	0	1.590	1.580	1.590	1.550	1.610	660,000	1,043,220	1.5806	0.400	0.397	0.400	0.390	0.405	2,626,058	0.3973	-1.24%
1997-05-13	0	1.610	1.610	1.620	1.610	1.660	1,242,000	2,023,060	1.6289	0.405	0.405	0.407	0.405	0.417	4,941,763	0.4094	-1.23%
1997-05-12	0	1.630	1.620	1.630	1.620	1.710	2,490,000	4,149,120	1.6663	0.410	0.407	0.410	0.407	0.430	9,907,399	0.4188	-2.40%
1997-05-09	0	1.670	1.650	1.670	1.600	1.700	4,488,000	7,478,740	1.6664	0.420	0.415	0.420	0.402	0.427	17,857,192	0.4188	1.83%
1997-05-08	0	1.640	1.620	1.640	1.600	1.750	3,636,000	6,104,280	1.6788	0.412	0.407	0.412	0.402	0.440	14,467,190	0.4219	-2.38%
1997-05-07	0	1.680	1.680	1.700	1.520	1.700	4,566,000	7,383,100	1.6170	0.422	0.422	0.427	0.382	0.427	18,167,544	0.4064	11.26%
1997-05-06	0	1.510	1.500	1.530	1.490	1.560	2,670,000	4,058,260	1.5199	0.380	0.377	0.385	0.374	0.392	10,623,597	0.3820	-3.82%
1997-05-05	0	1.570	1.570	1.580	1.500	1.640	1,966,000	3,070,520	1.5618	0.395	0.395	0.397	0.377	0.412	7,822,469	0.3925	-3.68%
1997-05-02	0	1.630	1.620	1.630	1.610	1.700	5,236,000	9,027,640	1.7241	0.410	0.407	0.410	0.405	0.427	20,833,391	0.4333	-0.61%
1997-05-01	0	1.640	1.650	1.660	1.620	2.200	36,773,509	69,872,887	1.9001	0.412	0.415	0.417	0.407	0.553	146,317,204	0.4775

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---