China Smarter Energy Group Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01004	1997-10-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0	0.340	0.340	0.370	0.340	0.390	78,200	27,932	0.3572	0.340	0.340	0.370	0.340	0.390	78,200	0.3572	-12.82%
2026-02-12	0	0.390	0.350	0.390	0.390	0.420	10,600	4,137	0.3903	0.390	0.350	0.390	0.390	0.420	10,600	0.3903	-2.50%
2026-02-11	0	0.400	0.355	0.400	0.350	0.400	38,800	14,580	0.3758	0.400	0.355	0.400	0.350	0.400	38,800	0.3758	-2.44%
2026-02-10	0	0.410	0.350	0.410	0.410	0.415	5,200	2,152	0.4138	0.410	0.350	0.410	0.410	0.415	5,200	0.4138	-2.38%
2026-02-09	0	0.021	0.019	0.021	0.020	0.022	2,460,000	52,602	0.0214	0.420	0.380	0.420	0.400	0.440	123,000	0.4277	5.00%
2026-02-06	0	0.020	0.019	0.020	0.019	0.021	3,742,000	73,058	0.0195	0.400	0.380	0.400	0.380	0.420	187,100	0.3905	5.26%
2026-02-05	0	0.019	0.019	0.020	0.019	0.020	352,000	6,860	0.0195	0.380	0.380	0.400	0.380	0.400	17,600	0.3898	-5.00%
2026-02-04	0	0.020	0.019	0.020	0.021	0.021	22,000	462	0.0210	0.400	0.380	0.400	0.420	0.420	1,100	0.4200	-4.76%
2026-02-03	0	0.021	0.019	0.021	0.019	0.021	1,718,000	35,332	0.0206	0.420	0.380	0.420	0.380	0.420	85,900	0.4113	10.53%
2026-02-02	0	0.019	0.019	0.020	0.019	0.019	832,000	15,808	0.0190	0.380	0.380	0.400	0.380	0.380	41,600	0.3800	5.56%
2026-01-30	0	0.018	0.018	0.019	0.018	0.019	36,984,960	666,200	0.0180	0.360	0.360	0.380	0.360	0.380	1,849,248	0.3603	-5.26%
2026-01-29	0	0.019	0.019	0.020	0.019	0.020	1,376,000	26,694	0.0194	0.380	0.380	0.400	0.380	0.400	68,800	0.3880	-5.00%
2026-01-28	0	0.020	0.019	0.020	0.019	0.020	2,010,000	40,074	0.0199	0.400	0.380	0.400	0.380	0.400	100,500	0.3987	0.00%
2026-01-27	0	0.020	0.019	0.020	0.018	0.020	13,588,000	269,522	0.0198	0.400	0.380	0.400	0.360	0.400	679,400	0.3967	0.00%
2026-01-26	0	0.020	0.020	0.021	0.020	0.020	142,000	2,840	0.0200	0.400	0.400	0.420	0.400	0.400	7,100	0.4000	0.00%
2026-01-23	0	0.020	0.020	0.021	0.020	0.021	6,738,000	137,278	0.0204	0.400	0.400	0.420	0.400	0.420	336,900	0.4075	0.00%
2026-01-22	0	0.020	0.020	0.021	0.020	0.020	1,008,000	20,160	0.0200	0.400	0.400	0.420	0.400	0.400	50,400	0.4000	0.00%
2026-01-21	0	0.020	0.020	0.021	0.020	0.020	3,490,000	69,800	0.0200	0.400	0.400	0.420	0.400	0.400	174,500	0.4000	0.00%
2026-01-20	0	0.020	0.019	0.020	0.019	0.020	1,660,000	33,050	0.0199	0.400	0.380	0.400	0.380	0.400	83,000	0.3982	5.26%
2026-01-19	0	0.019	0.019	0.020	0.018	0.020	4,760,000	92,254	0.0194	0.380	0.380	0.400	0.360	0.400	238,000	0.3876	0.00%
2026-01-16	0	0.019	0.019	0.020	0.019	0.020	2,814,000	54,108	0.0192	0.380	0.380	0.400	0.380	0.400	140,700	0.3846	0.00%
2026-01-15	0	0.019	0.019	0.020	0.019	0.025	29,562,000	612,492	0.0207	0.380	0.380	0.400	0.380	0.500	1,478,100	0.4144	-20.83%
2026-01-14	0	0.024	0.023	0.024	0.023	0.024	1,950,000	45,770	0.0235	0.480	0.460	0.480	0.460	0.480	97,500	0.4694	9.09%
2026-01-13	0	0.022	0.022	0.023	0.022	0.023	3,524,000	78,854	0.0224	0.440	0.440	0.460	0.440	0.460	176,200	0.4475	-4.35%
2026-01-12	0	0.023	0.022	0.023	0.022	0.023	2,064,000	46,110	0.0223	0.460	0.440	0.460	0.440	0.460	103,200	0.4468	0.00%
2026-01-09	0	0.023	0.022	0.023	0.022	0.027	15,044,000	351,398	0.0234	0.460	0.440	0.460	0.440	0.540	752,200	0.4672	-11.54%
2026-01-08	0	0.026	0.026	0.027	0.025	0.028	1,774,000	45,622	0.0257	0.520	0.520	0.540	0.500	0.560	88,700	0.5143	-7.14%
2026-01-07	0	0.028	0.025	0.028	0.024	0.032	3,080,000	81,976	0.0266	0.560	0.500	0.560	0.480	0.640	154,000	0.5323	12.00%
2026-01-06	0	0.025	0.024	0.025	0.024	0.027	2,778,000	72,440	0.0261	0.500	0.480	0.500	0.480	0.540	138,900	0.5215	-3.85%
2026-01-05	0	0.026	0.026	0.027	0.025	0.026	518,000	13,310	0.0257	0.520	0.520	0.540	0.500	0.520	25,900	0.5139	0.00%
2026-01-02	0	0.026	0.025	0.026	0.024	0.026	880,000	22,114	0.0251	0.520	0.500	0.520	0.480	0.520	44,000	0.5026	0.00%
2025-12-31	0	0.026	0.023	0.025	0.023	0.026	1,052,000	25,508	0.0242	0.520	0.460	0.500	0.460	0.520	52,600	0.4849	4.00%
2025-12-30	0	0.025	0.024	0.025	0.024	0.026	2,962,205	73,238	0.0247	0.500	0.480	0.500	0.480	0.520	148,110	0.4945	-3.85%
2025-12-29	0	0.026	0.025	0.026	0.025	0.027	3,174,000	80,716	0.0254	0.520	0.500	0.520	0.500	0.540	158,700	0.5086	-3.70%
2025-12-24	0	0.027	0.025	0.029	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2025-12-23	0	0.027	0.026	0.027	0.026	0.028	415,280	11,264	0.0271	0.540	0.520	0.540	0.520	0.560	20,764	0.5425	-3.57%
2025-12-22	0	0.028	0.027	0.028	0.027	0.028	2,630,000	71,584	0.0272	0.560	0.540	0.560	0.540	0.560	131,500	0.5444	0.00%
2025-12-19	0	0.028	0.028	0.030	0.028	0.030	1,164,000	32,596	0.0280	0.560	0.560	0.600	0.560	0.600	58,200	0.5601	-6.67%
2025-12-18	0	0.030	0.028	0.030	0.028	0.031	2,108,000	61,388	0.0291	0.600	0.560	0.600	0.560	0.620	105,400	0.5824	3.45%
2025-12-17	0	0.029	0.028	0.031	0.028	0.031	444,000	12,990	0.0293	0.580	0.560	0.620	0.560	0.620	22,200	0.5851	3.57%
2025-12-16	0	0.028	0.028	0.030	0.028	0.028	3,108,000	87,024	0.0280	0.560	0.560	0.600	0.560	0.560	155,400	0.5600	0.00%
2025-12-15	0	0.028	0.028	0.029	0.028	0.033	2,374,000	67,954	0.0286	0.560	0.560	0.580	0.560	0.660	118,700	0.5725	-12.50%
2025-12-12	0	0.032	0.029	0.031	0.029	0.032	2,258,000	66,782	0.0296	0.640	0.580	0.620	0.580	0.640	112,900	0.5915	0.00%
2025-12-11	0	0.032	0.030	0.032	0.030	0.032	332,000	10,402	0.0313	0.640	0.600	0.640	0.600	0.640	16,600	0.6266	3.23%
2025-12-10	0	0.031	0.031	0.032	0.030	0.033	292,000	9,376	0.0321	0.620	0.620	0.640	0.600	0.660	14,600	0.6422	-3.13%
2025-12-09	0	0.032	0.031	0.032	0.030	0.032	1,084,000	33,704	0.0311	0.640	0.620	0.640	0.600	0.640	54,200	0.6218	6.67%
2025-12-08	0	0.030	0.030	0.031	0.029	0.033	3,516,000	106,992	0.0304	0.600	0.600	0.620	0.580	0.660	175,800	0.6086	-9.09%
2025-12-05	0	0.033	0.033	0.034	0.030	0.034	3,600,000	116,014	0.0322	0.660	0.660	0.680	0.600	0.680	180,000	0.6445	6.45%
2025-12-04	0	0.031	0.031	0.032	0.031	0.034	1,810,000	58,662	0.0324	0.620	0.620	0.640	0.620	0.680	90,500	0.6482	-6.06%
2025-12-03	0	0.033	0.032	0.033	0.030	0.037	11,766,000	396,432	0.0337	0.660	0.640	0.660	0.600	0.740	588,300	0.6739	6.45%
2025-12-02	0	0.031	0.030	0.031	0.027	0.034	13,852,000	428,152	0.0309	0.620	0.600	0.620	0.540	0.680	692,600	0.6182	3.33%
2025-12-01	0	0.030	0.029	0.030	0.022	0.032	31,054,000	898,466	0.0289	0.600	0.580	0.600	0.440	0.640	1,552,700	0.5786	25.00%
2025-11-28	0	0.024	0.024	0.025	0.024	0.026	4,074,000	101,546	0.0249	0.480	0.480	0.500	0.480	0.520	203,700	0.4985	-7.69%
2025-11-27	0	0.026	0.026	0.027	0.026	0.029	7,152,000	192,584	0.0269	0.520	0.520	0.540	0.520	0.580	357,600	0.5385	-10.34%
2025-11-26	0	0.029	0.028	0.029	0.027	0.030	11,864,000	338,218	0.0285	0.580	0.560	0.580	0.540	0.600	593,200	0.5702	-6.45%
2025-11-25	0	0.031	0.029	0.031	0.028	0.035	28,228,000	855,488	0.0303	0.620	0.580	0.620	0.560	0.700	1,411,400	0.6061	0.00%
2025-11-24	0	0.031	0.030	0.031	0.028	0.031	3,142,000	93,348	0.0297	0.620	0.600	0.620	0.560	0.620	157,100	0.5942	3.33%
2025-11-21	0	0.030	0.030	0.031	0.030	0.032	14,194,000	433,018	0.0305	0.600	0.600	0.620	0.600	0.640	709,700	0.6101	-11.76%
2025-11-20	0	0.034	0.032	0.034	0.032	0.035	6,794,000	224,640	0.0331	0.680	0.640	0.680	0.640	0.700	339,700	0.6613	-2.86%
2025-11-19	0	0.035	0.034	0.035	0.033	0.038	19,052,000	648,794	0.0341	0.700	0.680	0.700	0.660	0.760	952,600	0.6811	-5.41%
2025-11-18	0	0.037	0.036	0.037	0.035	0.056	118,794,000	4,818,680	0.0406	0.740	0.720	0.740	0.700	1.120	5,939,700	0.8113	-24.49%
2025-11-17	0	0.049	0.047	0.049	0.033	0.054	228,314,000	10,249,094	0.0449	0.980	0.940	0.980	0.660	1.080	11,415,700	0.8978	226.67%
2025-11-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-03-28	0	0.015	0.015	0.016	0.015	0.016	58,000	876	0.0151	0.300	0.300	0.320	0.300	0.320	2,900	0.3021	0.00%
2024-03-27	0	0.015	0.015	0.016	0.014	0.015	126,000	1,884	0.0150	0.300	0.300	0.320	0.280	0.300	6,300	0.2990	7.14%
2024-03-26	0	0.014	0.014	0.015	0.014	0.016	190,000	3,010	0.0158	0.280	0.280	0.300	0.280	0.320	9,500	0.3168	-6.67%
2024-03-25	0	0.015	0.015	0.016	0.015	0.015	168,000	2,520	0.0150	0.300	0.300	0.320	0.300	0.300	8,400	0.3000	-6.25%
2024-03-22	0	0.016	0.015	0.016	0.015	0.016	902,000	14,332	0.0159	0.320	0.300	0.320	0.300	0.320	45,100	0.3178	6.67%
2024-03-21	0	0.015	0.015	0.016	0.014	0.016	342,000	5,162	0.0151	0.300	0.300	0.320	0.280	0.320	17,100	0.3019	0.00%
2024-03-20	0	0.015	0.015	0.016	0.015	0.016	2,016,000	30,856	0.0153	0.300	0.300	0.320	0.300	0.320	100,800	0.3061	-6.25%
2024-03-19	0	0.016	0.016	0.017	0.016	0.017	514,000	8,226	0.0160	0.320	0.320	0.340	0.320	0.340	25,700	0.3201	-5.88%
2024-03-18	0	0.017	0.016	0.017	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2024-03-15	0	0.017	0.016	0.017	0.016	0.017	238,000	4,016	0.0169	0.340	0.320	0.340	0.320	0.340	11,900	0.3375	6.25%
2024-03-14	0	0.016	0.016	0.017	0.016	0.017	1,436,000	23,526	0.0164	0.320	0.320	0.340	0.320	0.340	71,800	0.3277	-5.88%
2024-03-13	0	0.017	0.017	0.018	0.017	0.018	50,000	862	0.0172	0.340	0.340	0.360	0.340	0.360	2,500	0.3448	-5.56%
2024-03-12	0	0.018	0.017	0.018	0.015	0.018	5,286,000	85,914	0.0163	0.360	0.340	0.360	0.300	0.360	264,300	0.3251	20.00%
2024-03-11	0	0.015	0.015	0.017	0.014	0.015	6,022,000	87,330	0.0145	0.300	0.300	0.340	0.280	0.300	301,100	0.2900	0.00%
2024-03-08	0	0.015	0.015	0.016	0.015	0.015	462,000	6,930	0.0150	0.300	0.300	0.320	0.300	0.300	23,100	0.3000	0.00%
2024-03-07	0	0.015	0.015	0.016	0.015	0.015	66,000	990	0.0150	0.300	0.300	0.320	0.300	0.300	3,300	0.3000	0.00%
2024-03-06	0	0.015	0.015	0.016	0.015	0.016	3,974,000	61,764	0.0155	0.300	0.300	0.320	0.300	0.320	198,700	0.3108	-6.25%
2024-03-05	0	0.016	0.015	0.016	0.016	0.016	10,000	160	0.0160	0.320	0.300	0.320	0.320	0.320	500	0.3200	0.00%
2024-03-04	0	0.016	0.016	0.017	0.016	0.016	2,530,000	40,480	0.0160	0.320	0.320	0.340	0.320	0.320	126,500	0.3200	0.00%
2024-03-01	0	0.016	0.016	0.017	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2024-02-29	0	0.016	0.016	0.017	0.016	0.018	2,244,000	36,682	0.0163	0.320	0.320	0.340	0.320	0.360	112,200	0.3269	0.00%
2024-02-28	0	0.016	0.016	0.017	0.016	0.016	328,000	5,248	0.0160	0.320	0.320	0.340	0.320	0.320	16,400	0.3200	-11.11%
2024-02-27	0	0.018	0.016	0.018	0.016	0.018	270,000	4,596	0.0170	0.360	0.320	0.360	0.320	0.360	13,500	0.3404	0.00%
2024-02-26	0	0.018	0.017	0.018	0.016	0.018	1,816,000	30,080	0.0166	0.360	0.340	0.360	0.320	0.360	90,800	0.3313	5.88%
2024-02-23	0	0.017	0.016	0.018	0.017	0.017	534,000	9,078	0.0170	0.340	0.320	0.360	0.340	0.340	26,700	0.3400	0.00%
2024-02-22	0	0.017	0.017	0.018	0.017	0.018	946,000	16,342	0.0173	0.340	0.340	0.360	0.340	0.360	47,300	0.3455	-5.56%
2024-02-21	0	0.018	0.016	0.018	0.016	0.018	7,960,000	138,418	0.0174	0.360	0.320	0.360	0.320	0.360	398,000	0.3478	5.88%
2024-02-20	0	0.017	0.016	0.018	0.016	0.024	20,780,000	376,412	0.0181	0.340	0.320	0.360	0.320	0.480	1,039,000	0.3623	0.00%
2024-02-19	0	0.017	0.017	0.019	0.017	0.017	88,000	1,496	0.0170	0.340	0.340	0.380	0.340	0.340	4,400	0.3400	0.00%
2024-02-16	0	0.017	0.016	0.018	0.016	0.017	196,000	3,186	0.0163	0.340	0.320	0.360	0.320	0.340	9,800	0.3251	6.25%
2024-02-15	0	0.016	0.016	0.017	0.015	0.016	4,196,000	65,136	0.0155	0.320	0.320	0.340	0.300	0.320	209,800	0.3105	-5.88%
2024-02-14	0	0.017	0.017	0.018	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2024-02-09	0	0.017	0.016	0.018	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2024-02-08	0	0.017	0.017	0.019	0.017	0.018	908,000	15,482	0.0171	0.340	0.340	0.380	0.340	0.360	45,400	0.3410	-5.56%
2024-02-07	0	0.018	0.016	0.019	0.016	0.018	580,000	9,304	0.0160	0.360	0.320	0.380	0.320	0.360	29,000	0.3208	20.00%
2024-02-06	0	0.015	0.015	0.018	0.015	0.016	1,190,000	18,460	0.0155	0.300	0.300	0.360	0.300	0.320	59,500	0.3103	-6.25%
2024-02-05	0	0.016	0.015	0.016	0.015	0.016	3,058,000	48,828	0.0160	0.320	0.300	0.320	0.300	0.320	152,900	0.3193	14.29%
2024-02-02	0	0.014	0.014	0.015	0.014	0.017	4,584,000	72,360	0.0158	0.280	0.280	0.300	0.280	0.340	229,200	0.3157	-17.65%
2024-02-01	0	0.017	0.017	0.019	0.017	0.017	120,000	2,040	0.0170	0.340	0.340	0.380	0.340	0.340	6,000	0.3400	0.00%
2024-01-31	0	0.017	0.017	0.019	0.017	0.017	2,314,000	39,338	0.0170	0.340	0.340	0.380	0.340	0.340	115,700	0.3400	0.00%
2024-01-30	0	0.017	0.017	0.018	0.016	0.018	2,258,000	38,276	0.0170	0.340	0.340	0.360	0.320	0.360	112,900	0.3390	-10.53%
2024-01-29	0	0.019	0.017	0.019	0.019	0.019	600,000	11,400	0.0190	0.380	0.340	0.380	0.380	0.380	30,000	0.3800	0.00%
2024-01-26	0	0.019	0.018	0.020	0.019	0.021	440,000	8,388	0.0191	0.380	0.360	0.400	0.380	0.420	22,000	0.3813	-5.00%
2024-01-25	0	0.020	0.019	0.021	0.020	0.021	146,000	3,014	0.0206	0.400	0.380	0.420	0.400	0.420	7,300	0.4129	5.26%
2024-01-24	0	0.019	0.018	0.021	-	-	0	0	-	0.380	0.360	0.420	-	-	0	-	0.00%
2024-01-23	0	0.019	0.019	0.021	0.017	0.019	3,278,000	59,372	0.0181	0.380	0.380	0.420	0.340	0.380	163,900	0.3622	0.00%
2024-01-22	0	0.019	0.018	0.019	0.019	0.020	298,000	5,664	0.0190	0.380	0.360	0.380	0.380	0.400	14,900	0.3801	0.00%
2024-01-19	0	0.019	0.019	0.021	0.019	0.019	512,000	9,728	0.0190	0.380	0.380	0.420	0.380	0.380	25,600	0.3800	0.00%
2024-01-18	0	0.019	0.018	0.021	-	-	0	0	-	0.380	0.360	0.420	-	-	0	-	0.00%
2024-01-17	0	0.019	0.019	0.021	0.019	0.020	1,928,000	36,928	0.0192	0.380	0.380	0.420	0.380	0.400	96,400	0.3831	-5.00%
2024-01-16	0	0.020	0.020	0.021	0.020	0.020	1,048,000	20,960	0.0200	0.400	0.400	0.420	0.400	0.400	52,400	0.4000	0.00%
2024-01-15	0	0.020	0.020	0.021	0.020	0.021	2,000,000	41,030	0.0205	0.400	0.400	0.420	0.400	0.420	100,000	0.4103	-9.09%
2024-01-12	0	0.022	0.021	0.022	0.020	0.022	718,000	14,468	0.0202	0.440	0.420	0.440	0.400	0.440	35,900	0.4030	0.00%
2024-01-11	0	0.022	0.020	0.022	0.019	0.023	834,000	17,238	0.0207	0.440	0.400	0.440	0.380	0.460	41,700	0.4134	10.00%
2024-01-10	0	0.020	0.020	0.023	0.020	0.021	1,150,000	23,082	0.0201	0.400	0.400	0.460	0.400	0.420	57,500	0.4014	-4.76%
2024-01-09	0	0.021	0.020	0.021	0.021	0.021	34,000	714	0.0210	0.420	0.400	0.420	0.420	0.420	1,700	0.4200	5.00%
2024-01-08	0	0.020	0.020	0.022	0.020	0.021	3,844,000	78,924	0.0205	0.400	0.400	0.440	0.400	0.420	192,200	0.4106	-4.76%
2024-01-05	0	0.021	0.021	0.022	0.020	0.023	2,230,000	47,166	0.0212	0.420	0.420	0.440	0.400	0.460	111,500	0.4230	-8.70%
2024-01-04	0	0.023	0.021	0.023	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2024-01-03	0	0.023	0.022	0.023	0.023	0.023	2,000	46	0.0230	0.460	0.440	0.460	0.460	0.460	100	0.4600	9.52%
2024-01-02	0	0.021	0.021	0.023	0.021	0.024	636,000	14,088	0.0222	0.420	0.420	0.460	0.420	0.480	31,800	0.4430	-12.50%
2023-12-29	0	0.024	0.022	0.025	0.022	0.025	410,000	9,506	0.0232	0.480	0.440	0.500	0.440	0.500	20,500	0.4637	0.00%
2023-12-28	0	0.024	0.023	0.024	0.020	0.025	4,336,000	94,990	0.0219	0.480	0.460	0.480	0.400	0.500	216,800	0.4381	4.35%
2023-12-27	0	0.023	0.021	0.023	0.021	0.023	2,724,000	59,126	0.0217	0.460	0.420	0.460	0.420	0.460	136,200	0.4341	0.00%
2023-12-22	0	0.023	0.021	0.023	0.021	0.023	1,514,000	34,204	0.0226	0.460	0.420	0.460	0.420	0.460	75,700	0.4518	4.55%
2023-12-21	0	0.022	0.021	0.023	0.022	0.023	634,000	13,964	0.0220	0.440	0.420	0.460	0.440	0.460	31,700	0.4405	-4.35%
2023-12-20	0	0.023	0.022	0.023	0.022	0.024	796,000	18,350	0.0231	0.460	0.440	0.460	0.440	0.480	39,800	0.4611	0.00%
2023-12-19	0	0.023	0.022	0.023	0.022	0.024	688,000	15,898	0.0231	0.460	0.440	0.460	0.440	0.480	34,400	0.4622	-4.17%
2023-12-18	0	0.024	0.022	0.024	0.022	0.025	11,896,000	271,718	0.0228	0.480	0.440	0.480	0.440	0.500	594,800	0.4568	-7.69%
2023-12-15	0	0.026	0.025	0.026	0.023	0.027	3,964,000	98,606	0.0249	0.520	0.500	0.520	0.460	0.540	198,200	0.4975	8.33%
2023-12-14	0	0.024	0.023	0.024	0.023	0.030	6,418,000	175,074	0.0273	0.480	0.460	0.480	0.460	0.600	320,900	0.5456	-4.00%
2023-12-13	0	0.025	0.025	0.026	0.025	0.037	22,417,600	710,839	0.0317	0.500	0.500	0.520	0.500	0.740	1,120,880	0.6342	-26.47%
2023-12-12	0	0.034	0.033	0.034	0.029	0.040	51,328,000	1,744,036	0.0340	0.680	0.660	0.680	0.580	0.800	2,566,400	0.6796	21.43%
2023-12-11	0	0.028	0.025	0.028	0.022	0.028	8,588,000	213,642	0.0249	0.560	0.500	0.560	0.440	0.560	429,400	0.4975	3.70%
2023-12-08	0	0.027	0.026	0.027	0.025	0.039	101,910,000	3,290,768	0.0323	0.540	0.520	0.540	0.500	0.780	5,095,500	0.6458	35.00%
2023-12-07	0	0.020	0.020	0.022	0.014	0.027	21,626,000	474,350	0.0219	0.400	0.400	0.440	0.280	0.540	1,081,300	0.4387	25.00%
2023-12-06	0	0.016	0.016	0.018	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2023-12-05	0	0.016	0.016	0.017	0.016	0.017	1,794,000	28,712	0.0160	0.320	0.320	0.340	0.320	0.340	89,700	0.3201	-5.88%
2023-12-04	0	0.017	0.016	0.017	0.016	0.018	4,962,000	81,162	0.0164	0.340	0.320	0.340	0.320	0.360	248,100	0.3271	-15.00%
2023-12-01	0	0.020	0.016	0.020	0.019	0.020	216,000	4,310	0.0200	0.400	0.320	0.400	0.380	0.400	10,800	0.3991	0.00%
2023-11-30	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2023-11-29	0	0.020	0.018	0.021	0.018	0.021	3,800,000	74,122	0.0195	0.400	0.360	0.420	0.360	0.420	190,000	0.3901	-4.76%
2023-11-28	0	0.021	0.018	0.021	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2023-11-27	0	0.021	0.017	0.021	0.017	0.021	2,276,000	45,162	0.0198	0.420	0.340	0.420	0.340	0.420	113,800	0.3969	10.53%
2023-11-24	0	0.019	0.017	0.019	0.019	0.019	762,000	14,478	0.0190	0.380	0.340	0.380	0.380	0.380	38,100	0.3800	5.56%
2023-11-23	0	0.018	0.017	0.020	0.018	0.018	4,000	72	0.0180	0.360	0.340	0.400	0.360	0.360	200	0.3600	0.00%
2023-11-22	0	0.018	0.018	0.020	0.018	0.020	4,000	76	0.0190	0.360	0.360	0.400	0.360	0.400	200	0.3800	-5.26%
2023-11-21	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2023-11-20	0	0.019	0.018	0.019	0.018	0.019	206,000	3,912	0.0190	0.380	0.360	0.380	0.360	0.380	10,300	0.3798	-5.00%
2023-11-17	0	0.020	0.018	0.021	0.018	0.021	1,360,000	26,594	0.0196	0.400	0.360	0.420	0.360	0.420	68,000	0.3911	11.11%
2023-11-16	0	0.018	0.018	0.020	0.018	0.020	158,000	3,152	0.0199	0.360	0.360	0.400	0.360	0.400	7,900	0.3990	-14.29%
2023-11-15	0	0.021	0.018	0.021	0.019	0.021	368,400	7,413	0.0201	0.420	0.360	0.420	0.380	0.420	18,420	0.4024	5.00%
2023-11-14	0	0.020	0.018	0.020	0.018	0.020	944,000	17,938	0.0190	0.400	0.360	0.400	0.360	0.400	47,200	0.3800	11.11%
2023-11-13	0	0.018	0.018	0.019	0.015	0.018	21,316,000	347,886	0.0163	0.360	0.360	0.380	0.300	0.360	1,065,800	0.3264	-10.00%
2023-11-10	0	0.020	0.018	0.021	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2023-11-09	0	0.020	0.018	0.020	0.020	0.020	3,000,000	60,000	0.0200	0.400	0.360	0.400	0.400	0.400	150,000	0.4000	0.00%
2023-11-08	0	0.020	0.018	0.020	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2023-11-07	0	0.020	0.019	0.020	0.019	0.020	476,000	9,480	0.0199	0.400	0.380	0.400	0.380	0.400	23,800	0.3983	-4.76%
2023-11-06	0	0.021	0.020	0.022	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2023-11-03	0	0.021	0.020	0.022	0.020	0.020	48,000	960	0.0200	0.420	0.400	0.440	0.400	0.400	2,400	0.4000	5.00%
2023-11-02	0	0.020	0.020	0.022	0.020	0.020	12,000	240	0.0200	0.400	0.400	0.440	0.400	0.400	600	0.4000	-4.76%
2023-11-01	0	0.021	0.019	0.022	-	-	0	0	-	0.420	0.380	0.440	-	-	0	-	5.00%
2023-10-31	0	0.020	0.020	0.021	0.020	0.020	978,000	19,560	0.0200	0.400	0.400	0.420	0.400	0.400	48,900	0.4000	-4.76%
2023-10-30	0	0.021	0.020	0.021	0.021	0.021	250,000	5,020	0.0201	0.420	0.400	0.420	0.420	0.420	12,500	0.4016	-4.55%
2023-10-27	0	0.022	0.020	0.022	0.018	0.022	570,000	11,756	0.0206	0.440	0.400	0.440	0.360	0.440	28,500	0.4125	10.00%
2023-10-26	0	0.020	0.018	0.020	0.019	0.021	862,000	17,440	0.0202	0.400	0.360	0.400	0.380	0.420	43,100	0.4046	-4.76%
2023-10-25	0	0.021	0.019	0.021	0.020	0.021	2,922,000	59,424	0.0203	0.420	0.380	0.420	0.400	0.420	146,100	0.4067	-4.55%
2023-10-24	0	0.022	0.021	0.022	0.021	0.024	148,000	3,324	0.0225	0.440	0.420	0.440	0.420	0.480	7,400	0.4492	-8.33%
2023-10-20	0	0.024	0.022	0.024	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2023-10-19	0	0.024	0.021	0.024	0.021	0.024	1,026,000	22,588	0.0220	0.480	0.420	0.480	0.420	0.480	51,300	0.4403	0.00%
2023-10-18	0	0.024	0.022	0.024	0.022	0.024	1,740,000	38,888	0.0223	0.480	0.440	0.480	0.440	0.480	87,000	0.4470	4.35%
2023-10-17	0	0.023	0.022	0.023	0.024	0.024	60,000	1,382	0.0230	0.460	0.440	0.460	0.480	0.480	3,000	0.4607	-4.17%
2023-10-16	0	0.024	0.023	0.024	0.022	0.024	2,042,000	46,844	0.0229	0.480	0.460	0.480	0.440	0.480	102,100	0.4588	0.00%
2023-10-13	0	0.024	0.022	0.025	0.022	0.026	316,000	7,958	0.0252	0.480	0.440	0.500	0.440	0.520	15,800	0.5037	0.00%
2023-10-12	0	0.024	0.023	0.024	0.023	0.024	180,000	4,216	0.0234	0.480	0.460	0.480	0.460	0.480	9,000	0.4684	9.09%
2023-10-11	0	0.022	0.021	0.023	0.022	0.022	800,000	17,600	0.0220	0.440	0.420	0.460	0.440	0.440	40,000	0.4400	0.00%
2023-10-10	0	0.022	0.022	0.024	0.022	0.023	186,000	4,226	0.0227	0.440	0.440	0.480	0.440	0.460	9,300	0.4544	-4.35%
2023-10-09	0	0.023	0.022	0.023	0.022	0.024	1,024,000	24,548	0.0240	0.460	0.440	0.460	0.440	0.480	51,200	0.4795	0.00%
2023-10-06	0	0.023	0.022	0.023	0.022	0.024	2,184,000	48,856	0.0224	0.460	0.440	0.460	0.440	0.480	109,200	0.4474	9.52%
2023-10-05	0	0.021	0.020	0.023	-	-	0	0	-	0.420	0.400	0.460	-	-	0	-	0.00%
2023-10-04	0	0.021	0.021	0.023	0.021	0.022	758,200	16,082	0.0212	0.420	0.420	0.460	0.420	0.440	37,910	0.4242	-4.55%
2023-10-03	0	0.022	0.022	0.023	-	-	0	0	-	0.440	0.440	0.460	-	-	0	-	0.00%
2023-09-29	0	0.022	0.022	0.023	0.021	0.022	2,076,000	45,448	0.0219	0.440	0.440	0.460	0.420	0.440	103,800	0.4378	0.00%
2023-09-28	0	0.022	0.022	0.025	0.022	0.022	854,000	18,788	0.0220	0.440	0.440	0.500	0.440	0.440	42,700	0.4400	-4.35%
2023-09-27	0	0.023	0.023	0.025	0.022	0.025	830,000	18,842	0.0227	0.460	0.460	0.500	0.440	0.500	41,500	0.4540	-4.17%
2023-09-26	0	0.024	0.023	0.024	0.023	0.024	1,016,000	23,370	0.0230	0.480	0.460	0.480	0.460	0.480	50,800	0.4600	4.35%
2023-09-25	0	0.023	0.023	0.026	0.023	0.026	616,000	15,968	0.0259	0.460	0.460	0.520	0.460	0.520	30,800	0.5184	-4.17%
2023-09-22	0	0.024	0.023	0.024	0.023	0.024	884,000	21,198	0.0240	0.480	0.460	0.480	0.460	0.480	44,200	0.4796	4.35%
2023-09-21	0	0.023	0.024	0.025	0.023	0.025	292,000	7,280	0.0249	0.460	0.480	0.500	0.460	0.500	14,600	0.4986	-4.17%
2023-09-20	0	0.024	0.023	0.024	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2023-09-19	0	0.024	0.024	0.025	0.024	0.024	4,000	96	0.0240	0.480	0.480	0.500	0.480	0.480	200	0.4800	0.00%
2023-09-18	0	0.024	0.024	0.025	0.023	0.024	152,000	3,498	0.0230	0.480	0.480	0.500	0.460	0.480	7,600	0.4603	-4.00%
2023-09-15	0	0.025	0.025	0.026	0.024	0.025	1,962,000	48,880	0.0249	0.500	0.500	0.520	0.480	0.500	98,100	0.4983	8.70%
2023-09-14	0	0.023	0.023	0.026	0.023	0.023	104,400	2,399	0.0230	0.460	0.460	0.520	0.460	0.460	5,220	0.4596	-8.00%
2023-09-13	0	0.025	0.024	0.025	0.024	0.026	1,258,000	31,180	0.0248	0.500	0.480	0.500	0.480	0.520	62,900	0.4957	-3.85%
2023-09-12	0	0.026	0.023	0.026	0.026	0.026	8,000	208	0.0260	0.520	0.460	0.520	0.520	0.520	400	0.5200	0.00%
2023-09-11	0	0.026	0.023	0.026	0.023	0.026	386,000	8,896	0.0230	0.520	0.460	0.520	0.460	0.520	19,300	0.4609	8.33%
2023-09-07	0	0.024	0.023	0.024	0.023	0.025	918,000	22,402	0.0244	0.480	0.460	0.480	0.460	0.500	45,900	0.4881	0.00%
2023-09-06	0	0.024	0.023	0.025	0.023	0.024	738,000	17,090	0.0232	0.480	0.460	0.500	0.460	0.480	36,900	0.4631	4.35%
2023-09-05	0	0.023	0.023	0.025	0.023	0.025	68,000	1,588	0.0234	0.460	0.460	0.500	0.460	0.500	3,400	0.4671	-11.54%
2023-09-04	0	0.026	0.023	0.026	0.023	0.026	462,000	10,958	0.0237	0.520	0.460	0.520	0.460	0.520	23,100	0.4744	8.33%
2023-08-31	0	0.024	0.023	0.025	0.023	0.024	258,000	6,134	0.0238	0.480	0.460	0.500	0.460	0.480	12,900	0.4755	0.00%
2023-08-30	0	0.024	0.024	0.026	0.024	0.024	170,000	4,080	0.0240	0.480	0.480	0.520	0.480	0.480	8,500	0.4800	0.00%
2023-08-29	0	0.024	0.022	0.024	0.022	0.028	3,858,000	98,098	0.0254	0.480	0.440	0.480	0.440	0.560	192,900	0.5085	0.00%
2023-08-28	0	0.024	0.024	0.026	0.023	0.024	332,000	7,952	0.0240	0.480	0.480	0.520	0.460	0.480	16,600	0.4790	-7.69%
2023-08-25	0	0.026	0.024	0.026	0.024	0.026	28,000	688	0.0246	0.520	0.480	0.520	0.480	0.520	1,400	0.4914	8.33%
2023-08-24	0	0.024	0.024	0.026	0.024	0.025	128,000	3,076	0.0240	0.480	0.480	0.520	0.480	0.500	6,400	0.4806	0.00%
2023-08-23	0	0.024	0.024	0.026	0.024	0.024	100,000	2,400	0.0240	0.480	0.480	0.520	0.480	0.480	5,000	0.4800	-4.00%
2023-08-22	0	0.025	0.024	0.027	0.024	0.024	200,000	4,800	0.0240	0.500	0.480	0.540	0.480	0.480	10,000	0.4800	4.17%
2023-08-21	0	0.024	0.025	0.027	0.024	0.024	450,000	10,800	0.0240	0.480	0.500	0.540	0.480	0.480	22,500	0.4800	0.00%
2023-08-18	0	0.024	0.024	0.027	0.024	0.024	210,000	5,040	0.0240	0.480	0.480	0.540	0.480	0.480	10,500	0.4800	-4.00%
2023-08-17	0	0.025	0.023	0.027	0.025	0.025	100,000	2,500	0.0250	0.500	0.460	0.540	0.500	0.500	5,000	0.5000	0.00%
2023-08-16	0	0.025	0.025	0.027	0.025	0.025	382,000	9,550	0.0250	0.500	0.500	0.540	0.500	0.500	19,100	0.5000	0.00%
2023-08-15	0	0.025	0.025	0.027	0.025	0.025	166,000	4,150	0.0250	0.500	0.500	0.540	0.500	0.500	8,300	0.5000	0.00%
2023-08-14	0	0.025	0.025	0.028	0.025	0.025	6,000	150	0.0250	0.500	0.500	0.560	0.500	0.500	300	0.5000	-7.41%
2023-08-11	0	0.027	0.026	0.027	0.025	0.027	1,350,000	35,212	0.0261	0.540	0.520	0.540	0.500	0.540	67,500	0.5217	8.00%
2023-08-10	0	0.025	0.025	0.026	0.025	0.026	914,000	23,152	0.0253	0.500	0.500	0.520	0.500	0.520	45,700	0.5066	-3.85%
2023-08-09	0	0.026	0.025	0.026	0.025	0.026	230,000	5,798	0.0252	0.520	0.500	0.520	0.500	0.520	11,500	0.5042	4.00%
2023-08-08	0	0.025	0.025	0.026	0.025	0.026	148,000	3,746	0.0253	0.500	0.500	0.520	0.500	0.520	7,400	0.5062	-7.41%
2023-08-07	0	0.027	0.025	0.027	0.027	0.027	724,000	19,544	0.0270	0.540	0.500	0.540	0.540	0.540	36,200	0.5399	8.00%
2023-08-04	0	0.025	0.025	0.027	0.025	0.025	306,000	7,650	0.0250	0.500	0.500	0.540	0.500	0.500	15,300	0.5000	0.00%
2023-08-03	0	0.025	0.025	0.026	0.025	0.026	562,000	14,096	0.0251	0.500	0.500	0.520	0.500	0.520	28,100	0.5016	-3.85%
2023-08-02	0	0.026	0.025	0.027	0.025	0.026	74,000	1,904	0.0257	0.520	0.500	0.540	0.500	0.520	3,700	0.5146	-3.70%
2023-08-01	0	0.027	0.026	0.027	0.026	0.030	5,602,000	154,700	0.0276	0.540	0.520	0.540	0.520	0.600	280,100	0.5523	-3.57%
2023-07-31	0	0.028	0.028	0.030	0.028	0.030	1,794,000	51,070	0.0285	0.560	0.560	0.600	0.560	0.600	89,700	0.5693	-6.67%
2023-07-28	0	0.030	0.028	0.030	0.028	0.032	3,462,000	97,922	0.0283	0.600	0.560	0.600	0.560	0.640	173,100	0.5657	3.45%
2023-07-27	0	0.029	0.030	0.031	0.029	0.032	314,000	9,294	0.0296	0.580	0.600	0.620	0.580	0.640	15,700	0.5920	-3.33%
2023-07-26	0	0.030	0.029	0.030	0.029	0.031	1,374,000	41,438	0.0302	0.600	0.580	0.600	0.580	0.620	68,700	0.6032	3.45%
2023-07-25	0	0.029	0.029	0.030	0.029	0.033	2,368,000	69,442	0.0293	0.580	0.580	0.600	0.580	0.660	118,400	0.5865	-9.38%
2023-07-24	0	0.032	0.030	0.032	0.030	0.034	1,904,000	59,474	0.0312	0.640	0.600	0.640	0.600	0.680	95,200	0.6247	0.00%
2023-07-21	0	0.032	0.030	0.032	0.028	0.039	18,142,000	610,094	0.0336	0.640	0.600	0.640	0.560	0.780	907,100	0.6726	-13.51%
2023-07-20	0	0.037	0.034	0.037	0.032	0.042	40,632,000	1,496,620	0.0368	0.740	0.680	0.740	0.640	0.840	2,031,600	0.7367	15.62%
2023-07-19	0	0.032	0.032	0.033	0.025	0.034	8,178,000	242,042	0.0296	0.640	0.640	0.660	0.500	0.680	408,900	0.5919	28.00%
2023-07-18	0	0.025	0.024	0.025	0.025	0.025	700,000	17,500	0.0250	0.500	0.480	0.500	0.500	0.500	35,000	0.5000	0.00%
2023-07-14	0	0.025	0.024	0.026	0.025	0.026	444,000	11,124	0.0251	0.500	0.480	0.520	0.500	0.520	22,200	0.5011	0.00%
2023-07-13	0	0.025	0.025	0.026	0.024	0.027	3,860,000	96,586	0.0250	0.500	0.500	0.520	0.480	0.540	193,000	0.5004	13.64%
2023-07-12	0	0.022	0.022	0.023	0.022	0.023	260,000	5,946	0.0229	0.440	0.440	0.460	0.440	0.460	13,000	0.4574	-4.35%
2023-07-11	0	0.023	0.023	0.024	0.022	0.024	2,296,000	51,930	0.0226	0.460	0.460	0.480	0.440	0.480	114,800	0.4524	-4.17%
2023-07-10	0	0.024	0.023	0.024	0.023	0.025	1,814,000	43,228	0.0238	0.480	0.460	0.480	0.460	0.500	90,700	0.4766	0.00%
2023-07-07	0	0.024	0.023	0.025	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2023-07-06	0	0.024	0.023	0.024	0.022	0.025	5,480,000	129,110	0.0236	0.480	0.460	0.480	0.440	0.500	274,000	0.4712	-4.00%
2023-07-05	0	0.025	0.024	0.026	0.025	0.026	4,976,000	124,922	0.0251	0.500	0.480	0.520	0.500	0.520	248,800	0.5021	-7.41%
2023-07-04	0	0.027	0.026	0.028	0.024	0.027	4,014,000	106,532	0.0265	0.540	0.520	0.560	0.480	0.540	200,700	0.5308	3.85%
2023-07-03	0	0.026	0.025	0.026	0.024	0.026	1,056,000	26,660	0.0252	0.520	0.500	0.520	0.480	0.520	52,800	0.5049	0.00%
2023-06-30	0	0.026	0.025	0.026	0.026	0.027	1,314,000	34,504	0.0263	0.520	0.500	0.520	0.520	0.540	65,700	0.5252	-3.70%
2023-06-29	0	0.027	0.026	0.027	0.027	0.028	1,424,000	38,556	0.0271	0.540	0.520	0.540	0.540	0.560	71,200	0.5415	-3.57%
2023-06-28	0	0.028	0.027	0.028	0.027	0.028	282,000	7,636	0.0271	0.560	0.540	0.560	0.540	0.560	14,100	0.5416	0.00%
2023-06-27	0	0.028	0.028	0.029	0.028	0.029	380,000	10,886	0.0286	0.560	0.560	0.580	0.560	0.580	19,000	0.5729	-3.45%
2023-06-26	0	0.029	0.027	0.029	0.027	0.029	1,390,000	38,836	0.0279	0.580	0.540	0.580	0.540	0.580	69,500	0.5588	0.00%
2023-06-23	0	0.029	0.029	0.030	0.029	0.029	80,000	2,320	0.0290	0.580	0.580	0.600	0.580	0.580	4,000	0.5800	3.57%
2023-06-21	0	0.028	0.029	0.030	0.028	0.029	1,752,000	50,180	0.0286	0.560	0.580	0.600	0.560	0.580	87,600	0.5728	-3.45%
2023-06-20	0	0.029	0.028	0.029	0.028	0.029	1,084,000	30,816	0.0284	0.580	0.560	0.580	0.560	0.580	54,200	0.5686	0.00%
2023-06-19	0	0.029	0.028	0.029	0.028	0.029	3,148,000	89,132	0.0283	0.580	0.560	0.580	0.560	0.580	157,400	0.5663	3.57%
2023-06-16	0	0.028	0.028	0.029	0.028	0.030	3,050,000	86,476	0.0284	0.560	0.560	0.580	0.560	0.600	152,500	0.5671	0.00%
2023-06-15	0	0.028	0.028	0.029	0.028	0.029	1,264,000	35,596	0.0282	0.560	0.560	0.580	0.560	0.580	63,200	0.5632	-3.45%
2023-06-14	0	0.029	0.028	0.029	0.028	0.032	4,736,000	138,146	0.0292	0.580	0.560	0.580	0.560	0.640	236,800	0.5834	3.57%
2023-06-13	0	0.028	0.028	0.029	0.028	0.029	1,040,000	29,796	0.0287	0.560	0.560	0.580	0.560	0.580	52,000	0.5730	0.00%
2023-06-12	0	0.028	0.028	0.030	0.028	0.029	1,388,000	39,852	0.0287	0.560	0.560	0.600	0.560	0.580	69,400	0.5742	-3.45%
2023-06-09	0	0.029	0.028	0.029	0.028	0.029	2,826,000	80,986	0.0287	0.580	0.560	0.580	0.560	0.580	141,300	0.5731	0.00%
2023-06-08	0	0.029	0.029	0.030	0.028	0.031	4,526,000	130,384	0.0288	0.580	0.580	0.600	0.560	0.620	226,300	0.5762	0.00%
2023-06-07	0	0.029	0.029	0.030	0.028	0.029	3,568,000	101,950	0.0286	0.580	0.580	0.600	0.560	0.580	178,400	0.5715	0.00%
2023-06-06	0	0.029	0.028	0.029	0.028	0.031	3,796,000	108,854	0.0287	0.580	0.560	0.580	0.560	0.620	189,800	0.5735	-6.45%
2023-06-05	0	0.031	0.029	0.031	0.029	0.034	2,428,000	75,546	0.0311	0.620	0.580	0.620	0.580	0.680	121,400	0.6223	3.33%
2023-06-02	0	0.030	0.030	0.032	0.029	0.030	1,162,000	34,584	0.0298	0.600	0.600	0.640	0.580	0.600	58,100	0.5952	3.45%
2023-06-01	0	0.029	0.028	0.029	0.026	0.029	2,866,000	80,200	0.0280	0.580	0.560	0.580	0.520	0.580	143,300	0.5597	3.57%
2023-05-31	0	0.028	0.027	0.028	0.028	0.029	956,000	26,980	0.0282	0.560	0.540	0.560	0.560	0.580	47,800	0.5644	-6.67%
2023-05-30	0	0.030	0.028	0.030	0.028	0.030	1,222,000	35,296	0.0289	0.600	0.560	0.600	0.560	0.600	61,100	0.5777	0.00%
2023-05-29	0	0.030	0.028	0.030	0.028	0.030	1,578,000	45,538	0.0289	0.600	0.560	0.600	0.560	0.600	78,900	0.5772	3.45%
2023-05-25	0	0.029	0.029	0.030	0.029	0.030	1,910,000	57,110	0.0299	0.580	0.580	0.600	0.580	0.600	95,500	0.5980	-6.45%
2023-05-24	0	0.031	0.030	0.031	0.031	0.031	1,362,000	42,222	0.0310	0.620	0.600	0.620	0.620	0.620	68,100	0.6200	0.00%
2023-05-23	0	0.031	0.030	0.031	0.030	0.032	1,228,000	37,906	0.0309	0.620	0.600	0.620	0.600	0.640	61,400	0.6174	-3.13%
2023-05-22	0	0.032	0.032	0.033	0.032	0.032	1,000,000	32,000	0.0320	0.640	0.640	0.660	0.640	0.640	50,000	0.6400	0.00%
2023-05-19	0	0.032	0.031	0.032	0.030	0.032	2,112,000	65,718	0.0311	0.640	0.620	0.640	0.600	0.640	105,600	0.6223	3.23%
2023-05-18	0	0.031	0.030	0.033	0.030	0.031	2,432,000	74,710	0.0307	0.620	0.600	0.660	0.600	0.620	121,600	0.6144	-3.13%
2023-05-17	0	0.032	0.031	0.032	0.031	0.032	2,102,000	65,312	0.0311	0.640	0.620	0.640	0.620	0.640	105,100	0.6214	0.00%
2023-05-16	0	0.032	0.032	0.033	0.031	0.033	2,052,000	64,980	0.0317	0.640	0.640	0.660	0.620	0.660	102,600	0.6333	3.23%
2023-05-15	0	0.031	0.031	0.032	0.031	0.032	3,322,000	104,608	0.0315	0.620	0.620	0.640	0.620	0.640	166,100	0.6298	-3.13%
2023-05-12	0	0.032	0.032	0.034	0.032	0.034	3,348,000	107,544	0.0321	0.640	0.640	0.680	0.640	0.680	167,400	0.6424	0.00%
2023-05-11	0	0.032	0.032	0.033	0.031	0.035	1,326,000	42,126	0.0318	0.640	0.640	0.660	0.620	0.700	66,300	0.6354	3.23%
2023-05-10	0	0.031	0.031	0.032	0.031	0.032	5,508,000	171,948	0.0312	0.620	0.620	0.640	0.620	0.640	275,400	0.6244	-3.13%
2023-05-09	0	0.032	0.032	0.033	0.031	0.033	2,726,000	88,552	0.0325	0.640	0.640	0.660	0.620	0.660	136,300	0.6497	-3.03%
2023-05-08	0	0.033	0.032	0.033	0.031	0.041	15,740,000	562,244	0.0357	0.660	0.640	0.660	0.620	0.820	787,000	0.7144	6.45%
2023-05-05	0	0.031	0.030	0.031	0.031	0.033	2,972,000	92,282	0.0311	0.620	0.600	0.620	0.620	0.660	148,600	0.6210	-6.06%
2023-05-04	0	0.033	0.031	0.033	0.031	0.033	6,508,000	205,286	0.0315	0.660	0.620	0.660	0.620	0.660	325,400	0.6309	-2.94%
2023-05-03	0	0.034	0.033	0.034	0.030	0.035	10,236,000	328,620	0.0321	0.680	0.660	0.680	0.600	0.700	511,800	0.6421	-2.86%
2023-05-02	0	0.035	0.032	0.035	0.032	0.036	6,522,000	215,068	0.0330	0.700	0.640	0.700	0.640	0.720	326,100	0.6595	-2.78%
2023-04-28	0	0.036	0.034	0.036	0.035	0.043	9,554,000	360,234	0.0377	0.720	0.680	0.720	0.700	0.860	477,700	0.7541	-10.00%
2023-04-27	0	0.040	0.038	0.040	0.029	0.046	37,105,800	1,468,287	0.0396	0.800	0.760	0.800	0.580	0.920	1,855,290	0.7914	37.93%
2023-04-26	0	0.029	0.029	0.031	0.028	0.030	3,478,000	101,316	0.0291	0.580	0.580	0.620	0.560	0.600	173,900	0.5826	0.00%
2023-04-25	0	0.029	0.028	0.031	0.029	0.032	2,928,000	87,634	0.0299	0.580	0.560	0.620	0.580	0.640	146,400	0.5986	-9.38%
2023-04-24	0	0.032	0.031	0.032	0.030	0.033	4,344,000	137,320	0.0316	0.640	0.620	0.640	0.600	0.660	217,200	0.6322	-5.88%
2023-04-21	0	0.034	0.034	0.036	0.034	0.036	3,182,000	109,998	0.0346	0.680	0.680	0.720	0.680	0.720	159,100	0.6914	-5.56%
2023-04-20	0	0.036	0.035	0.036	0.035	0.038	3,048,000	110,034	0.0361	0.720	0.700	0.720	0.700	0.760	152,400	0.7220	0.00%
2023-04-19	0	0.036	0.036	0.038	0.036	0.037	1,822,000	67,344	0.0370	0.720	0.720	0.760	0.720	0.740	91,100	0.7392	-2.70%
2023-04-18	0	0.037	0.036	0.038	0.036	0.039	1,564,000	57,802	0.0370	0.740	0.720	0.760	0.720	0.780	78,200	0.7392	-5.13%
2023-04-17	0	0.039	0.039	0.040	0.034	0.042	44,816,000	1,621,914	0.0362	0.780	0.780	0.800	0.680	0.840	2,240,800	0.7238	8.33%
2023-04-14	0	0.036	0.035	0.036	0.034	0.039	2,942,000	102,824	0.0350	0.720	0.700	0.720	0.680	0.780	147,100	0.6990	-2.70%
2023-04-13	0	0.037	0.036	0.037	0.035	0.039	8,460,000	308,050	0.0364	0.740	0.720	0.740	0.700	0.780	423,000	0.7283	5.71%
2023-04-12	0	0.035	0.034	0.035	0.034	0.042	19,558,000	714,424	0.0365	0.700	0.680	0.700	0.680	0.840	977,900	0.7306	-10.26%
2023-04-11	0	0.039	0.037	0.039	0.036	0.044	14,696,000	584,458	0.0398	0.780	0.740	0.780	0.720	0.880	734,800	0.7954	-9.30%
2023-04-06	0	0.043	0.043	0.045	0.043	0.047	3,710,000	163,854	0.0442	0.860	0.860	0.900	0.860	0.940	185,500	0.8833	-4.44%
2023-04-04	0	0.045	0.044	0.045	0.044	0.050	5,108,000	232,354	0.0455	0.900	0.880	0.900	0.880	1.000	255,400	0.9098	-2.17%
2023-04-03	0	0.046	0.046	0.048	0.045	0.049	2,468,000	115,086	0.0466	0.920	0.920	0.960	0.900	0.980	123,400	0.9326	-2.13%
2023-03-31	0	0.047	0.047	0.049	0.046	0.050	5,650,000	271,124	0.0480	0.940	0.940	0.980	0.920	1.000	282,500	0.9597	0.00%
2023-03-30	0	0.047	0.047	0.048	0.046	0.055	19,904,000	994,572	0.0500	0.940	0.940	0.960	0.920	1.100	995,200	0.9994	-6.00%
2023-03-29	0	0.050	0.049	0.050	0.048	0.054	7,458,000	373,084	0.0500	1.000	0.980	1.000	0.960	1.080	372,900	1.0005	-5.66%
2023-03-28	0	0.053	0.052	0.053	0.049	0.054	5,636,000	292,044	0.0518	1.060	1.040	1.060	0.980	1.080	281,800	1.0364	3.92%
2023-03-27	0	0.051	0.050	0.052	0.045	0.060	27,708,000	1,463,502	0.0528	1.020	1.000	1.040	0.900	1.200	1,385,400	1.0564	8.51%
2023-03-24	0	0.047	0.046	0.047	0.044	0.050	7,690,000	360,482	0.0469	0.940	0.920	0.940	0.880	1.000	384,500	0.9375	-6.00%
2023-03-23	0	0.050	0.048	0.050	0.046	0.055	21,190,000	1,037,586	0.0490	1.000	0.960	1.000	0.920	1.100	1,059,500	0.9793	-3.85%
2023-03-22	0	0.052	0.052	0.053	0.051	0.070	51,000,000	3,057,400	0.0599	1.040	1.040	1.060	1.020	1.400	2,550,000	1.1990	-13.33%
2023-03-21	0	0.060	0.059	0.060	0.042	0.069	138,976,000	8,619,894	0.0620	1.200	1.180	1.200	0.840	1.380	6,948,800	1.2405	36.36%
2023-03-20	0	0.044	0.044	0.045	0.044	0.055	18,134,000	862,016	0.0475	0.880	0.880	0.900	0.880	1.100	906,700	0.9507	-21.43%
2023-03-17	0	0.056	0.056	0.057	0.052	0.060	18,680,000	1,029,964	0.0551	1.120	1.120	1.140	1.040	1.200	934,000	1.1027	-6.67%
2023-03-16	0	0.060	0.057	0.060	0.057	0.071	30,444,000	1,878,250	0.0617	1.200	1.140	1.200	1.140	1.420	1,522,200	1.2339	-17.81%
2023-03-15	0	0.073	0.072	0.073	0.066	0.082	25,824,000	1,912,596	0.0741	1.460	1.440	1.460	1.320	1.640	1,291,200	1.4813	-5.19%
2023-03-14	0	0.077	0.076	0.077	0.062	0.079	75,220,000	5,248,672	0.0698	1.540	1.520	1.540	1.240	1.580	3,761,000	1.3956	22.22%
2023-03-13	0	0.063	0.063	0.064	0.052	0.090	140,630,000	9,408,758	0.0669	1.260	1.260	1.280	1.040	1.800	7,031,500	1.3381	1.61%
2023-03-10	0	0.062	0.061	0.062	0.050	0.110	451,674,000	37,147,846	0.0822	1.240	1.220	1.240	1.000	2.200	22,583,700	1.6449	-1.59%
2023-03-09	0	0.063	0.063	0.067	0.025	0.074	590,760,000	32,006,394	0.0542	1.260	1.260	1.340	0.500	1.480	29,538,000	1.0836	152.00%
2023-03-08	0	0.025	0.025	0.027	0.024	0.033	56,550,000	1,506,414	0.0266	0.500	0.500	0.540	0.480	0.660	2,827,500	0.5328	-24.24%
2023-03-07	0	0.033	0.032	0.033	0.028	0.038	29,316,000	901,674	0.0308	0.660	0.640	0.660	0.560	0.760	1,465,800	0.6151	-5.71%
2023-03-06	0	0.035	0.033	0.035	0.029	0.036	14,872,000	477,160	0.0321	0.700	0.660	0.700	0.580	0.720	743,600	0.6417	-2.78%
2023-03-03	0	0.036	0.035	0.037	0.033	0.037	13,508,000	465,246	0.0344	0.720	0.700	0.740	0.660	0.740	675,400	0.6888	-2.70%
2023-03-02	0	0.037	0.035	0.037	0.034	0.039	10,526,000	377,924	0.0359	0.740	0.700	0.740	0.680	0.780	526,300	0.7181	0.00%
2023-03-01	0	0.037	0.036	0.037	0.032	0.047	70,044,000	2,583,414	0.0369	0.740	0.720	0.740	0.640	0.940	3,502,200	0.7377	-21.28%
2023-02-28	0	0.047	0.044	0.048	0.043	0.060	53,170,000	2,557,798	0.0481	0.940	0.880	0.960	0.860	1.200	2,658,500	0.9621	-16.07%
2023-02-27	0	0.056	0.056	0.057	0.056	0.120	187,092,000	14,861,238	0.0794	1.120	1.120	1.140	1.120	2.400	9,354,600	1.5887	36.59%
2023-02-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2021-03-31	0	0.041	0.041	0.042	0.040	0.045	6,864,000	282,360	0.0411	0.820	0.820	0.840	0.800	0.900	343,200	0.8227	-4.65%
2021-03-30	0	0.043	0.043	0.048	0.043	0.050	6,620,000	306,690	0.0463	0.860	0.860	0.960	0.860	1.000	331,000	0.9266	4.88%
2021-03-29	0	0.041	0.041	0.049	0.041	0.057	3,934,000	177,336	0.0451	0.820	0.820	0.980	0.820	1.140	196,700	0.9016	-14.58%
2021-03-26	0	0.048	0.046	0.048	0.045	0.059	10,560,000	511,100	0.0484	0.960	0.920	0.960	0.900	1.180	528,000	0.9680	-7.69%
2021-03-25	0	0.052	0.050	0.053	0.043	0.062	6,760,000	339,276	0.0502	1.040	1.000	1.060	0.860	1.240	338,000	1.0038	8.33%
2021-03-24	0	0.048	0.046	0.048	0.029	0.058	99,325,636	3,888,342	0.0391	0.960	0.920	0.960	0.580	1.160	4,966,282	0.7829	-17.24%
2021-03-23	0	0.058	0.058	0.066	0.058	0.071	4,448,800	279,526	0.0628	1.160	1.160	1.320	1.160	1.420	222,440	1.2566	-24.68%
2021-03-22	0	0.077	0.071	0.088	0.077	0.077	12,000	924	0.0770	1.540	1.420	1.760	1.540	1.540	600	1.5400	10.00%
2021-03-19	0	0.070	0.070	0.077	0.070	0.077	16,000	1,134	0.0709	1.400	1.400	1.540	1.400	1.540	800	1.4175	-1.41%
2021-03-18	0	0.071	0.071	0.077	-	-	0	0	-	1.420	1.420	1.540	-	-	0	-	0.00%
2021-03-17	0	0.071	0.071	0.080	0.071	0.076	152,000	11,542	0.0759	1.420	1.420	1.600	1.420	1.520	7,600	1.5187	-5.33%
2021-03-16	0	0.075	0.070	0.080	-	-	0	0	-	1.500	1.400	1.600	-	-	0	-	0.00%
2021-03-15	0	0.075	0.071	0.080	-	-	0	0	-	1.500	1.420	1.600	-	-	0	-	0.00%
2021-03-12	0	0.075	0.072	0.080	0.072	0.075	86,000	6,372	0.0741	1.500	1.440	1.600	1.440	1.500	4,300	1.4819	4.17%
2021-03-11	0	0.072	0.070	0.075	0.070	0.077	1,506,000	109,092	0.0724	1.440	1.400	1.500	1.400	1.540	75,300	1.4488	-7.69%
2021-03-10	0	0.078	0.076	0.078	0.076	0.078	12,000	928	0.0773	1.560	1.520	1.560	1.520	1.560	600	1.5467	0.00%
2021-03-09	0	0.078	0.075	0.080	0.075	0.078	124,000	9,570	0.0772	1.560	1.500	1.600	1.500	1.560	6,200	1.5435	1.30%
2021-03-08	0	0.077	0.077	0.080	0.077	0.080	914,000	71,214	0.0779	1.540	1.540	1.600	1.540	1.600	45,700	1.5583	-4.94%
2021-03-05	0	0.081	0.078	0.081	0.077	0.081	264,000	20,596	0.0780	1.620	1.560	1.620	1.540	1.620	13,200	1.5603	2.53%
2021-03-04	0	0.079	0.079	0.083	0.079	0.083	1,020,000	81,154	0.0796	1.580	1.580	1.660	1.580	1.660	51,000	1.5913	-1.25%
2021-03-03	0	0.080	0.080	0.084	0.080	0.085	28,000	2,296	0.0820	1.600	1.600	1.680	1.600	1.700	1,400	1.6400	-4.76%
2021-03-02	0	0.084	0.082	0.084	0.081	0.084	37,600	3,070	0.0816	1.680	1.640	1.680	1.620	1.680	1,880	1.6330	2.44%
2021-03-01	0	0.082	0.081	0.086	0.081	0.087	366,000	31,376	0.0857	1.640	1.620	1.720	1.620	1.740	18,300	1.7145	-3.53%
2021-02-26	0	0.085	0.081	0.085	0.081	0.085	64,000	5,432	0.0849	1.700	1.620	1.700	1.620	1.700	3,200	1.6975	4.94%
2021-02-25	0	0.081	0.080	0.081	0.081	0.085	76,000	6,436	0.0847	1.620	1.600	1.620	1.620	1.700	3,800	1.6937	-2.41%
2021-02-24	0	0.083	0.082	0.083	0.080	0.085	580,000	46,978	0.0810	1.660	1.640	1.660	1.600	1.700	29,000	1.6199	-2.35%
2021-02-23	0	0.085	0.085	0.087	0.083	0.086	74,000	6,284	0.0849	1.700	1.700	1.740	1.660	1.720	3,700	1.6984	-1.16%
2021-02-22	0	0.086	0.083	0.086	0.083	0.088	482,000	40,338	0.0837	1.720	1.660	1.720	1.660	1.760	24,100	1.6738	2.38%
2021-02-19	0	0.084	0.084	0.095	0.083	0.087	558,000	47,620	0.0853	1.680	1.680	1.900	1.660	1.740	27,900	1.7068	-4.55%
2021-02-18	0	0.088	0.085	0.089	0.087	0.090	120,000	10,450	0.0871	1.760	1.700	1.780	1.740	1.800	6,000	1.7417	1.15%
2021-02-17	0	0.087	0.085	0.095	0.085	0.087	492,000	42,320	0.0860	1.740	1.700	1.900	1.700	1.740	24,600	1.7203	0.00%
2021-02-16	0	0.087	0.085	0.095	0.080	0.092	2,414,000	212,294	0.0879	1.740	1.700	1.900	1.600	1.840	120,700	1.7589	-1.14%
2021-02-11	0	0.088	0.083	0.096	0.088	0.088	20,000	1,760	0.0880	1.760	1.660	1.920	1.760	1.760	1,000	1.7600	0.00%
2021-02-10	0	0.088	0.085	0.088	0.085	0.090	214,000	18,560	0.0867	1.760	1.700	1.760	1.700	1.800	10,700	1.7346	3.53%
2021-02-09	0	0.085	0.080	0.085	0.087	0.090	272,000	23,678	0.0871	1.700	1.600	1.700	1.740	1.800	13,600	1.7410	0.00%
2021-02-08	0	0.085	0.085	0.087	0.085	0.090	326,000	28,050	0.0860	1.700	1.700	1.740	1.700	1.800	16,300	1.7209	0.00%
2021-02-05	0	0.085	0.085	0.089	0.085	0.089	912,000	77,824	0.0853	1.700	1.700	1.780	1.700	1.780	45,600	1.7067	7.59%
2021-02-04	0	0.079	0.079	0.085	0.079	0.085	268,000	21,530	0.0803	1.580	1.580	1.700	1.580	1.700	13,400	1.6067	-7.06%
2021-02-03	0	0.085	0.081	0.086	0.078	0.086	104,000	8,558	0.0823	1.700	1.620	1.720	1.560	1.720	5,200	1.6458	-2.30%
2021-02-02	0	0.087	0.080	0.087	0.084	0.087	192,000	16,698	0.0870	1.740	1.600	1.740	1.680	1.740	9,600	1.7394	3.57%
2021-02-01	0	0.084	0.078	0.085	0.084	0.086	534,000	44,916	0.0841	1.680	1.560	1.700	1.680	1.720	26,700	1.6822	-3.45%
2021-01-29	0	0.087	0.080	0.087	0.080	0.087	120,000	10,076	0.0840	1.740	1.600	1.740	1.600	1.740	6,000	1.6793	8.75%
2021-01-28	0	0.080	0.080	0.089	0.078	0.085	362,000	28,458	0.0786	1.600	1.600	1.780	1.560	1.700	18,100	1.5723	-2.44%
2021-01-27	0	0.082	0.081	0.089	0.080	0.090	1,384,000	114,668	0.0829	1.640	1.620	1.780	1.600	1.800	69,200	1.6571	-9.89%
2021-01-26	0	0.091	0.088	0.091	0.086	0.092	1,028,000	89,216	0.0868	1.820	1.760	1.820	1.720	1.840	51,400	1.7357	3.41%
2021-01-25	0	0.088	0.088	0.089	0.081	0.099	2,316,000	206,896	0.0893	1.760	1.760	1.780	1.620	1.980	115,800	1.7867	6.02%
2021-01-22	0	0.083	0.081	0.083	0.080	0.100	1,126,000	99,742	0.0886	1.660	1.620	1.660	1.600	2.000	56,300	1.7716	3.75%
2021-01-21	0	0.080	0.080	0.089	0.080	0.081	140,000	11,324	0.0809	1.600	1.600	1.780	1.600	1.620	7,000	1.6177	0.00%
2021-01-20	0	0.080	0.078	0.080	0.080	0.086	196,000	16,272	0.0830	1.600	1.560	1.600	1.600	1.720	9,800	1.6604	-5.88%
2021-01-19	0	0.085	0.075	0.086	0.076	0.085	270,000	22,524	0.0834	1.700	1.500	1.720	1.520	1.700	13,500	1.6684	13.33%
2021-01-18	0	0.075	0.073	0.075	0.073	0.075	636,000	46,964	0.0738	1.500	1.460	1.500	1.460	1.500	31,800	1.4769	-3.85%
2021-01-15	0	0.078	0.078	0.082	0.078	0.083	470,000	37,486	0.0798	1.560	1.560	1.640	1.560	1.660	23,500	1.5951	-8.24%
2021-01-14	0	0.085	0.083	0.085	0.081	0.089	656,000	55,568	0.0847	1.700	1.660	1.700	1.620	1.780	32,800	1.6941	4.94%
2021-01-13	0	0.081	0.081	0.085	0.076	0.081	996,000	77,740	0.0781	1.620	1.620	1.700	1.520	1.620	49,800	1.5610	-1.22%
2021-01-12	0	0.082	0.082	0.084	0.081	0.098	3,584,000	312,352	0.0872	1.640	1.640	1.680	1.620	1.960	179,200	1.7430	-13.68%
2021-01-11	0	0.095	0.082	0.091	0.073	0.100	9,730,000	806,250	0.0829	1.900	1.640	1.820	1.460	2.000	486,500	1.6572	30.14%
2021-01-08	0	0.073	0.073	0.078	0.071	0.076	546,000	40,306	0.0738	1.460	1.460	1.560	1.420	1.520	27,300	1.4764	4.29%
2021-01-07	0	0.070	0.070	0.072	0.068	0.068	34,000	2,312	0.0680	1.400	1.400	1.440	1.360	1.360	1,700	1.3600	-6.67%
2021-01-06	0	0.075	0.067	0.075	0.075	0.082	23,999	1,827	0.0761	1.500	1.340	1.500	1.500	1.640	1,200	1.5226	0.00%
2021-01-05	0	0.075	0.055	0.081	-	-	0	0	-	1.500	1.100	1.620	-	-	0	-	0.00%
2021-01-04	0	0.075	0.074	0.075	0.074	0.075	474,000	35,316	0.0745	1.500	1.480	1.500	1.480	1.500	23,700	1.4901	5.63%
2020-12-31	0	0.071	0.067	0.072	0.072	0.072	40,000	2,880	0.0720	1.420	1.340	1.440	1.440	1.440	2,000	1.4400	0.00%
2020-12-30	0	0.071	0.067	0.072	0.067	0.072	60,000	4,030	0.0672	1.420	1.340	1.440	1.340	1.440	3,000	1.3433	5.97%
2020-12-29	0	0.067	0.065	0.073	0.067	0.067	2,000	134	0.0670	1.340	1.300	1.460	1.340	1.340	100	1.3400	0.00%
2020-12-28	0	0.067	0.067	0.076	0.066	0.067	174,000	11,504	0.0661	1.340	1.340	1.520	1.320	1.340	8,700	1.3223	1.52%
2020-12-24	0	0.066	0.061	0.072	0.066	0.066	80,000	5,280	0.0660	1.320	1.220	1.440	1.320	1.320	4,000	1.3200	-1.49%
2020-12-23	0	0.067	0.063	0.068	0.067	0.068	72,000	4,876	0.0677	1.340	1.260	1.360	1.340	1.360	3,600	1.3544	-4.29%
2020-12-22	0	0.070	0.070	0.072	0.068	0.072	422,000	29,004	0.0687	1.400	1.400	1.440	1.360	1.440	21,100	1.3746	0.00%
2020-12-21	0	0.070	0.069	0.072	0.067	0.073	312,000	21,714	0.0696	1.400	1.380	1.440	1.340	1.460	15,600	1.3919	-4.11%
2020-12-18	0	0.073	0.070	0.074	0.070	0.073	82,000	5,790	0.0706	1.460	1.400	1.480	1.400	1.460	4,100	1.4122	2.82%
2020-12-17	0	0.071	0.068	0.073	0.065	0.072	602,000	41,972	0.0697	1.420	1.360	1.460	1.300	1.440	30,100	1.3944	-2.74%
2020-12-16	0	0.073	0.069	0.073	-	-	0	0	-	1.460	1.380	1.460	-	-	0	-	0.00%
2020-12-15	0	0.073	0.070	0.073	0.072	0.079	118,000	8,766	0.0743	1.460	1.400	1.460	1.440	1.580	5,900	1.4858	0.00%
2020-12-14	0	0.073	0.069	0.075	-	-	0	0	-	1.460	1.380	1.500	-	-	0	-	0.00%
2020-12-11	0	0.073	0.073	0.076	0.072	0.077	378,000	27,626	0.0731	1.460	1.460	1.520	1.440	1.540	18,900	1.4617	-5.19%
2020-12-10	0	0.077	0.072	0.079	0.072	0.079	888,000	66,646	0.0751	1.540	1.440	1.580	1.440	1.580	44,400	1.5010	4.05%
2020-12-09	0	0.074	0.071	0.074	0.072	0.075	14,000	1,020	0.0729	1.480	1.420	1.480	1.440	1.500	700	1.4571	2.78%
2020-12-08	0	0.072	0.070	0.078	0.072	0.079	250,000	18,472	0.0739	1.440	1.400	1.560	1.440	1.580	12,500	1.4778	-5.26%
2020-12-07	0	0.076	0.073	0.079	0.075	0.080	734,000	56,000	0.0763	1.520	1.460	1.580	1.500	1.600	36,700	1.5259	-1.30%
2020-12-04	0	0.077	0.073	0.078	0.073	0.087	4,766,000	390,150	0.0819	1.540	1.460	1.560	1.460	1.740	238,300	1.6372	-6.10%
2020-12-03	0	0.082	0.079	0.084	0.079	0.086	3,410,000	282,792	0.0829	1.640	1.580	1.680	1.580	1.720	170,500	1.6586	3.80%
2020-12-02	0	0.079	0.068	0.079	0.069	0.079	1,664,000	124,648	0.0749	1.580	1.360	1.580	1.380	1.580	83,200	1.4982	6.76%
2020-12-01	0	0.074	0.068	0.074	0.067	0.079	834,000	59,562	0.0714	1.480	1.360	1.480	1.340	1.580	41,700	1.4283	0.00%
2020-11-30	0	0.074	0.074	0.075	0.061	0.075	3,228,000	230,526	0.0714	1.480	1.480	1.500	1.220	1.500	161,400	1.4283	21.31%
2020-11-27	0	0.061	0.061	0.067	0.061	0.067	302,000	19,818	0.0656	1.220	1.220	1.340	1.220	1.340	15,100	1.3125	-8.96%
2020-11-26	0	0.067	0.063	0.067	0.066	0.067	82,000	5,464	0.0666	1.340	1.260	1.340	1.320	1.340	4,100	1.3327	0.00%
2020-11-25	0	0.067	0.066	0.069	0.067	0.072	508,000	35,434	0.0698	1.340	1.320	1.380	1.340	1.440	25,400	1.3950	-4.29%
2020-11-24	0	0.070	0.067	0.070	0.066	0.071	1,146,000	78,202	0.0682	1.400	1.340	1.400	1.320	1.420	57,300	1.3648	6.06%
2020-11-23	0	0.066	0.066	0.073	0.064	0.069	216,000	14,098	0.0653	1.320	1.320	1.460	1.280	1.380	10,800	1.3054	-4.35%
2020-11-20	0	0.069	0.068	0.071	0.065	0.078	870,000	60,234	0.0692	1.380	1.360	1.420	1.300	1.560	43,500	1.3847	-11.54%
2020-11-19	0	0.078	0.071	0.077	0.068	0.078	614,000	42,534	0.0693	1.560	1.420	1.540	1.360	1.560	30,700	1.3855	5.41%
2020-11-18	0	0.074	0.074	0.078	0.074	0.077	808,000	59,942	0.0742	1.480	1.480	1.560	1.480	1.540	40,400	1.4837	-3.90%
2020-11-17	0	0.077	0.076	0.077	-	-	0	0	-	1.540	1.520	1.540	-	-	0	-	-2.53%
2020-11-16	0	0.079	0.075	0.079	0.074	0.079	8,000	602	0.0753	1.580	1.500	1.580	1.480	1.580	400	1.5050	3.95%
2020-11-13	0	0.076	0.076	0.078	0.076	0.079	432,000	33,066	0.0765	1.520	1.520	1.560	1.520	1.580	21,600	1.5308	-3.80%
2020-11-12	0	0.079	0.076	0.079	0.077	0.079	52,000	4,008	0.0771	1.580	1.520	1.580	1.540	1.580	2,600	1.5415	0.00%
2020-11-11	0	0.079	0.077	0.079	0.077	0.079	26,000	2,034	0.0782	1.580	1.540	1.580	1.540	1.580	1,300	1.5646	0.00%
2020-11-10	0	0.079	0.077	0.080	0.077	0.079	56,000	4,324	0.0772	1.580	1.540	1.600	1.540	1.580	2,800	1.5443	1.28%
2020-11-09	0	0.078	0.078	0.079	0.078	0.079	458,000	35,834	0.0782	1.560	1.560	1.580	1.560	1.580	22,900	1.5648	-3.70%
2020-11-06	0	0.081	0.079	0.081	0.079	0.081	308,000	24,348	0.0791	1.620	1.580	1.620	1.580	1.620	15,400	1.5810	0.00%
2020-11-05	0	0.081	0.078	0.081	0.079	0.082	210,000	16,618	0.0791	1.620	1.560	1.620	1.580	1.640	10,500	1.5827	5.19%
2020-11-04	0	0.077	0.077	0.083	0.077	0.085	3,482,000	290,736	0.0835	1.540	1.540	1.660	1.540	1.700	174,100	1.6699	-1.28%
2020-11-03	0	0.078	0.078	0.080	0.078	0.082	848,400	67,049	0.0790	1.560	1.560	1.600	1.560	1.640	42,420	1.5806	-6.02%
2020-11-02	0	0.083	0.077	0.083	0.075	0.083	1,792,000	146,068	0.0815	1.660	1.540	1.660	1.500	1.660	89,600	1.6302	10.67%
2020-10-30	0	0.075	0.075	0.081	0.074	0.082	1,460,000	112,012	0.0767	1.500	1.500	1.620	1.480	1.640	73,000	1.5344	-7.41%
2020-10-29	0	0.081	0.077	0.082	0.078	0.082	810,000	65,596	0.0810	1.620	1.540	1.640	1.560	1.640	40,500	1.6197	3.85%
2020-10-28	0	0.078	0.075	0.080	0.074	0.078	1,156,000	87,992	0.0761	1.560	1.500	1.600	1.480	1.560	57,800	1.5224	2.63%
2020-10-27	0	0.076	0.074	0.078	0.074	0.077	1,448,000	109,594	0.0757	1.520	1.480	1.560	1.480	1.540	72,400	1.5137	-1.30%
2020-10-23	0	0.077	0.077	0.079	0.077	0.080	732,000	56,560	0.0773	1.540	1.540	1.580	1.540	1.600	36,600	1.5454	-1.28%
2020-10-22	0	0.078	0.078	0.079	0.078	0.081	2,626,000	208,044	0.0792	1.560	1.560	1.580	1.560	1.620	131,300	1.5845	-2.50%
2020-10-21	0	0.080	0.080	0.081	0.078	0.095	10,878,000	961,504	0.0884	1.600	1.600	1.620	1.560	1.900	543,900	1.7678	0.00%
2020-10-20	0	0.080	0.078	0.080	0.078	0.082	692,000	54,410	0.0786	1.600	1.560	1.600	1.560	1.640	34,600	1.5725	0.00%
2020-10-19	0	0.080	0.080	0.082	0.079	0.087	2,156,000	181,486	0.0842	1.600	1.600	1.640	1.580	1.740	107,800	1.6835	1.27%
2020-10-16	0	0.079	0.079	0.080	0.077	0.080	992,000	77,116	0.0777	1.580	1.580	1.600	1.540	1.600	49,600	1.5548	-1.25%
2020-10-15	0	0.080	0.077	0.084	0.076	0.084	3,178,000	256,356	0.0807	1.600	1.540	1.680	1.520	1.680	158,900	1.6133	-1.23%
2020-10-14	0	0.081	0.081	0.082	0.081	0.082	298,000	24,148	0.0810	1.620	1.620	1.640	1.620	1.640	14,900	1.6207	-3.57%
2020-10-12	0	0.084	0.082	0.085	0.076	0.089	2,284,000	187,254	0.0820	1.680	1.640	1.700	1.520	1.780	114,200	1.6397	1.20%
2020-10-09	0	0.083	0.082	0.083	0.080	0.083	458,000	37,218	0.0813	1.660	1.640	1.660	1.600	1.660	22,900	1.6252	1.22%
2020-10-08	0	0.082	0.081	0.086	0.082	0.089	2,720,000	229,750	0.0845	1.640	1.620	1.720	1.640	1.780	136,000	1.6893	2.50%
2020-10-07	0	0.080	0.080	0.085	0.080	0.086	324,000	26,096	0.0805	1.600	1.600	1.700	1.600	1.720	16,200	1.6109	-4.76%
2020-10-06	0	0.084	0.084	0.085	0.080	0.080	50,000	4,000	0.0800	1.680	1.680	1.700	1.600	1.600	2,500	1.6000	2.44%
2020-10-05	0	0.082	0.082	0.085	0.082	0.085	118,000	9,808	0.0831	1.640	1.640	1.700	1.640	1.700	5,900	1.6624	1.23%
2020-09-30	0	0.081	0.081	0.084	0.081	0.084	166,000	13,452	0.0810	1.620	1.620	1.680	1.620	1.680	8,300	1.6207	1.25%
2020-09-29	0	0.080	0.080	0.085	0.080	0.086	890,000	72,742	0.0817	1.600	1.600	1.700	1.600	1.720	44,500	1.6347	-9.09%
2020-09-28	0	0.088	0.081	0.088	0.081	0.089	70,000	5,686	0.0812	1.760	1.620	1.760	1.620	1.780	3,500	1.6246	4.76%
2020-09-25	0	0.084	0.080	0.087	0.084	0.089	484,000	40,364	0.0834	1.680	1.600	1.740	1.680	1.780	24,200	1.6679	2.44%
2020-09-24	0	0.082	0.082	0.086	0.082	0.086	2,350,000	198,234	0.0844	1.640	1.640	1.720	1.640	1.720	117,500	1.6871	-8.89%
2020-09-23	0	0.090	0.087	0.092	0.087	0.092	824,000	72,400	0.0879	1.800	1.740	1.840	1.740	1.840	41,200	1.7573	0.00%
2020-09-22	0	0.090	0.088	0.090	0.088	0.090	60,000	5,384	0.0897	1.800	1.760	1.800	1.760	1.800	3,000	1.7947	-1.10%
2020-09-21	0	0.091	0.091	0.099	0.087	0.110	11,918,000	1,158,970	0.0972	1.820	1.820	1.980	1.740	2.200	595,900	1.9449	-1.09%
2020-09-18	0	0.092	0.087	0.092	0.085	0.096	6,770,000	626,030	0.0925	1.840	1.740	1.840	1.700	1.920	338,500	1.8494	9.52%
2020-09-17	0	0.084	0.082	0.084	0.082	0.088	1,694,000	141,714	0.0837	1.680	1.640	1.680	1.640	1.760	84,700	1.6731	-6.67%
2020-09-16	0	0.090	0.087	0.090	0.088	0.090	40,000	3,590	0.0898	1.800	1.740	1.800	1.760	1.800	2,000	1.7950	1.12%
2020-09-15	0	0.089	0.085	0.089	0.081	0.090	1,014,000	88,582	0.0874	1.780	1.700	1.780	1.620	1.800	50,700	1.7472	1.14%
2020-09-14	0	0.088	0.085	0.088	0.086	0.089	616,000	53,748	0.0873	1.760	1.700	1.760	1.720	1.780	30,800	1.7451	4.76%
2020-09-11	0	0.084	0.084	0.093	0.082	0.096	1,106,000	96,662	0.0874	1.680	1.680	1.860	1.640	1.920	55,300	1.7480	-9.68%
2020-09-10	0	0.093	0.092	0.093	0.083	0.095	1,530,000	134,442	0.0879	1.860	1.840	1.860	1.660	1.900	76,500	1.7574	-1.06%
2020-09-09	0	0.094	0.095	0.096	0.091	0.105	2,518,000	236,580	0.0940	1.880	1.900	1.920	1.820	2.100	125,900	1.8791	2.17%
2020-09-08	0	0.092	0.092	0.096	0.091	0.103	3,429,000	330,073	0.0963	1.840	1.840	1.920	1.820	2.060	171,450	1.9252	-2.13%
2020-09-07	0	0.094	0.092	0.094	0.079	0.108	19,291,000	1,821,236	0.0944	1.880	1.840	1.880	1.580	2.160	964,550	1.8882	17.50%
2020-09-04	0	0.080	0.080	0.082	0.074	0.101	22,808,000	2,048,368	0.0898	1.600	1.600	1.640	1.480	2.020	1,140,400	1.7962	8.11%
2020-09-03	0	0.074	0.073	0.080	0.073	0.074	166,000	12,322	0.0742	1.480	1.460	1.600	1.460	1.480	8,300	1.4846	1.37%
2020-09-02	0	0.073	0.073	0.077	0.070	0.079	2,150,000	161,516	0.0751	1.460	1.460	1.540	1.400	1.580	107,500	1.5025	-3.95%
2020-09-01	0	0.076	0.076	0.083	0.072	0.083	4,314,000	331,808	0.0769	1.520	1.520	1.660	1.440	1.660	215,700	1.5383	4.11%
2020-08-31	0	0.073	0.073	0.076	0.073	0.076	348,000	25,874	0.0744	1.460	1.460	1.520	1.460	1.520	17,400	1.4870	-5.19%
2020-08-28	0	0.077	0.077	0.080	0.073	0.079	480,000	36,392	0.0758	1.540	1.540	1.600	1.460	1.580	24,000	1.5163	-2.53%
2020-08-27	0	0.079	0.078	0.079	0.076	0.085	1,806,000	141,678	0.0784	1.580	1.560	1.580	1.520	1.700	90,300	1.5690	-1.25%
2020-08-26	0	0.080	0.079	0.081	0.077	0.085	1,142,000	92,832	0.0813	1.600	1.580	1.620	1.540	1.700	57,100	1.6258	-5.88%
2020-08-25	0	0.085	0.082	0.085	0.070	0.090	2,728,000	217,106	0.0796	1.700	1.640	1.700	1.400	1.800	136,400	1.5917	2.41%
2020-08-24	0	0.083	0.083	0.085	0.080	0.090	2,730,000	236,982	0.0868	1.660	1.660	1.700	1.600	1.800	136,500	1.7361	-4.60%
2020-08-21	0	0.087	0.086	0.087	0.083	0.091	1,546,000	133,266	0.0862	1.740	1.720	1.740	1.660	1.820	77,300	1.7240	0.00%
2020-08-20	0	0.087	0.087	0.089	0.086	0.094	2,250,000	197,746	0.0879	1.740	1.740	1.780	1.720	1.880	112,500	1.7577	2.35%
2020-08-19	0	0.085	0.082	0.085	0.078	0.093	11,442,000	1,000,562	0.0874	1.700	1.640	1.700	1.560	1.860	572,100	1.7489	4.94%
2020-08-18	0	0.081	0.081	0.083	0.079	0.098	22,666,000	2,013,668	0.0888	1.620	1.620	1.660	1.580	1.960	1,133,300	1.7768	6.58%
2020-08-17	0	0.076	0.076	0.081	0.070	0.084	10,938,000	844,202	0.0772	1.520	1.520	1.620	1.400	1.680	546,900	1.5436	5.56%
2020-08-14	0	0.072	0.070	0.072	0.061	0.078	12,320,000	847,564	0.0688	1.440	1.400	1.440	1.220	1.560	616,000	1.3759	-6.49%
2020-08-13	0	0.077	0.075	0.077	0.073	0.087	11,142,000	873,530	0.0784	1.540	1.500	1.540	1.460	1.740	557,100	1.5680	-4.94%
2020-08-12	0	0.081	0.081	0.082	0.072	0.096	17,770,000	1,481,894	0.0834	1.620	1.620	1.640	1.440	1.920	888,500	1.6679	5.19%
2020-08-11	0	0.077	0.075	0.077	0.073	0.089	21,546,000	1,672,826	0.0776	1.540	1.500	1.540	1.460	1.780	1,077,300	1.5528	-14.44%
2020-08-10	0	0.090	0.089	0.090	0.072	0.126	87,042,000	8,458,014	0.0972	1.800	1.780	1.800	1.440	2.520	4,352,100	1.9434	5.88%
2020-08-07	0	0.085	0.083	0.085	0.055	0.215	298,518,000	39,479,962	0.1323	1.700	1.660	1.700	1.100	4.300	14,925,900	2.6451	57.41%
2020-08-06	0	0.054	0.049	0.054	0.049	0.054	512,000	26,234	0.0512	1.080	0.980	1.080	0.980	1.080	25,600	1.0248	12.50%
2020-08-05	0	0.048	0.048	0.054	0.048	0.049	78,000	3,760	0.0482	0.960	0.960	1.080	0.960	0.980	3,900	0.9641	-4.00%
2020-08-04	0	0.050	0.050	0.053	0.049	0.054	1,034,000	52,558	0.0508	1.000	1.000	1.060	0.980	1.080	51,700	1.0166	-3.85%
2020-08-03	0	0.052	0.051	0.052	0.049	0.053	130,080	6,575	0.0505	1.040	1.020	1.040	0.980	1.060	6,504	1.0109	1.96%
2020-07-31	0	0.051	0.048	0.051	0.047	0.057	1,894,000	96,952	0.0512	1.020	0.960	1.020	0.940	1.140	94,700	1.0238	0.00%
2020-07-30	0	0.051	0.051	0.054	0.045	0.049	1,410,000	66,584	0.0472	1.020	1.020	1.080	0.900	0.980	70,500	0.9445	13.33%
2020-07-29	0	0.045	0.041	0.044	0.045	0.047	608,000	27,368	0.0450	0.900	0.820	0.880	0.900	0.940	30,400	0.9003	-2.17%
2020-07-28	0	0.046	0.041	0.046	-	-	0	0	-	0.920	0.820	0.920	-	-	0	-	0.00%
2020-07-27	0	0.046	0.042	0.047	0.045	0.048	436,000	19,690	0.0452	0.920	0.840	0.940	0.900	0.960	21,800	0.9032	0.00%
2020-07-24	0	0.046	0.045	0.046	0.041	0.050	4,032,000	178,210	0.0442	0.920	0.900	0.920	0.820	1.000	201,600	0.8840	-6.12%
2020-07-23	0	0.049	0.045	0.049	0.045	0.049	1,832,000	88,870	0.0485	0.980	0.900	0.980	0.900	0.980	91,600	0.9702	-2.00%
2020-07-22	0	0.050	0.046	0.050	0.050	0.051	44,000	2,240	0.0509	1.000	0.920	1.000	1.000	1.020	2,200	1.0182	0.00%
2020-07-21	0	0.050	0.046	0.050	0.047	0.051	946,000	46,830	0.0495	1.000	0.920	1.000	0.940	1.020	47,300	0.9901	6.38%
2020-07-20	0	0.047	0.047	0.049	0.045	0.049	1,200,000	55,540	0.0463	0.940	0.940	0.980	0.900	0.980	60,000	0.9257	-4.08%
2020-07-17	0	0.049	0.048	0.049	0.049	0.051	610,000	30,202	0.0495	0.980	0.960	0.980	0.980	1.020	30,500	0.9902	4.26%
2020-07-16	0	0.047	0.047	0.054	0.047	0.055	1,187,600	62,936	0.0530	0.940	0.940	1.080	0.940	1.100	59,380	1.0599	-6.00%
2020-07-15	0	0.050	0.050	0.052	0.050	0.052	896,000	46,204	0.0516	1.000	1.000	1.040	1.000	1.040	44,800	1.0313	-3.85%
2020-07-14	0	0.052	0.052	0.053	0.052	0.062	8,474,000	455,248	0.0537	1.040	1.040	1.060	1.040	1.240	423,700	1.0745	-20.00%
2020-07-13	0	0.065	0.065	0.075	0.063	0.076	768,000	51,534	0.0671	1.300	1.300	1.500	1.260	1.520	38,400	1.3420	-13.33%
2020-07-10	0	0.075	0.073	0.075	0.073	0.075	108,000	7,888	0.0730	1.500	1.460	1.500	1.460	1.500	5,400	1.4607	1.35%
2020-07-09	0	0.074	0.074	0.076	0.074	0.085	174,000	13,294	0.0764	1.480	1.480	1.520	1.480	1.700	8,700	1.5280	-1.33%
2020-07-08	0	0.075	0.075	0.080	0.075	0.078	230,000	17,850	0.0776	1.500	1.500	1.600	1.500	1.560	11,500	1.5522	-3.85%
2020-07-07	0	0.078	0.070	0.078	0.069	0.093	1,146,000	95,944	0.0837	1.560	1.400	1.560	1.380	1.860	57,300	1.6744	4.00%
2020-07-06	0	0.075	0.064	0.075	0.062	0.075	968,000	67,538	0.0698	1.500	1.280	1.500	1.240	1.500	48,400	1.3954	2.74%
2020-07-03	0	0.073	0.060	0.073	0.064	0.074	190,000	13,754	0.0724	1.460	1.200	1.460	1.280	1.480	9,500	1.4478	7.35%
2020-07-02	0	0.068	0.064	0.068	0.064	0.068	286,000	19,072	0.0667	1.360	1.280	1.360	1.280	1.360	14,300	1.3337	6.25%
2020-06-30	0	0.064	0.060	0.068	0.061	0.074	184,000	11,984	0.0651	1.280	1.200	1.360	1.220	1.480	9,200	1.3026	-7.25%
2020-06-29	0	0.069	0.063	0.070	0.062	0.071	410,000	27,032	0.0659	1.380	1.260	1.400	1.240	1.420	20,500	1.3186	21.05%
2020-06-26	0	0.057	0.057	0.063	0.054	0.067	36,000	2,180	0.0606	1.140	1.140	1.260	1.080	1.340	1,800	1.2111	-12.31%
2020-06-24	0	0.065	0.056	0.065	-	-	0	0	-	1.300	1.120	1.300	-	-	0	-	-1.52%
2020-06-23	0	0.066	0.054	0.066	0.067	0.067	8,000	536	0.0670	1.320	1.080	1.320	1.340	1.340	400	1.3400	11.86%
2020-06-22	0	0.059	0.059	0.065	0.054	0.059	52,000	2,968	0.0571	1.180	1.180	1.300	1.080	1.180	2,600	1.1415	-4.84%
2020-06-19	0	0.062	0.054	0.062	-	-	0	0	-	1.240	1.080	1.240	-	-	0	-	-3.13%
2020-06-18	0	0.064	0.057	0.064	-	-	0	0	-	1.280	1.140	1.280	-	-	0	-	0.00%
2020-06-17	0	0.064	0.057	0.065	-	-	0	0	-	1.280	1.140	1.300	-	-	0	-	0.00%
2020-06-16	0	0.064	0.062	0.064	0.062	0.064	86,000	5,344	0.0621	1.280	1.240	1.280	1.240	1.280	4,300	1.2428	3.23%
2020-06-15	0	0.062	0.060	0.065	0.062	0.062	50,000	3,100	0.0620	1.240	1.200	1.300	1.240	1.240	2,500	1.2400	10.71%
2020-06-12	0	0.056	0.056	0.064	0.056	0.056	40,000	2,240	0.0560	1.120	1.120	1.280	1.120	1.120	2,000	1.1200	-5.08%
2020-06-11	0	0.059	0.059	0.065	0.058	0.066	526,000	30,890	0.0587	1.180	1.180	1.300	1.160	1.320	26,300	1.1745	-11.94%
2020-06-10	0	0.067	0.058	0.068	0.067	0.068	24,000	1,624	0.0677	1.340	1.160	1.360	1.340	1.360	1,200	1.3533	8.06%
2020-06-09	0	0.062	0.055	0.068	0.062	0.062	200,000	12,400	0.0620	1.240	1.100	1.360	1.240	1.240	10,000	1.2400	-11.43%
2020-06-08	0	0.070	0.068	0.080	0.063	0.070	100,000	6,440	0.0644	1.400	1.360	1.600	1.260	1.400	5,000	1.2880	-10.26%
2020-06-05	0	0.078	0.062	0.085	-	-	0	0	-	1.560	1.240	1.700	-	-	0	-	0.00%
2020-06-04	0	0.078	0.065	0.078	-	-	0	0	-	1.560	1.300	1.560	-	-	0	-	-1.27%
2020-06-03	0	0.079	0.063	0.085	-	-	0	0	-	1.580	1.260	1.700	-	-	0	-	0.00%
2020-06-02	0	0.079	0.070	0.090	-	-	0	0	-	1.580	1.400	1.800	-	-	0	-	0.00%
2020-06-01	0	0.079	0.066	0.079	0.082	0.082	28,000	2,296	0.0820	1.580	1.320	1.580	1.640	1.640	1,400	1.6400	-4.82%
2020-05-29	0	0.083	0.080	0.093	0.080	0.095	130,000	11,210	0.0862	1.660	1.600	1.860	1.600	1.900	6,500	1.7246	-9.78%
2020-05-28	0	0.092	0.090	0.095	0.085	0.092	2,530,000	231,216	0.0914	1.840	1.800	1.900	1.700	1.840	126,500	1.8278	5.75%
2020-05-27	0	0.087	0.083	0.087	-	-	0	0	-	1.740	1.660	1.740	-	-	0	-	-1.14%
2020-05-26	0	0.088	0.082	0.088	0.080	0.089	766,000	66,140	0.0863	1.760	1.640	1.760	1.600	1.780	38,300	1.7269	-1.12%
2020-05-25	0	0.089	0.083	0.089	0.083	0.096	2,340,000	202,756	0.0866	1.780	1.660	1.780	1.660	1.920	117,000	1.7330	-7.29%
2020-05-22	0	0.096	0.096	0.103	0.079	0.110	2,298,000	212,218	0.0923	1.920	1.920	2.060	1.580	2.200	114,900	1.8470	21.52%
2020-05-21	0	0.079	0.079	0.083	0.068	0.085	7,280,000	555,886	0.0764	1.580	1.580	1.660	1.360	1.700	364,000	1.5272	14.49%
2020-05-20	0	0.069	0.068	0.069	0.050	0.077	4,266,000	278,438	0.0653	1.380	1.360	1.380	1.000	1.540	213,300	1.3054	30.19%
2020-05-19	0	0.053	0.053	0.057	0.053	0.053	378,400	20,053	0.0530	1.060	1.060	1.140	1.060	1.060	18,920	1.0599	0.00%
2020-05-18	0	0.053	0.050	0.058	0.053	0.056	1,578,000	85,036	0.0539	1.060	1.000	1.160	1.060	1.120	78,900	1.0778	-13.11%
2020-05-15	0	0.061	0.051	0.061	0.062	0.064	44,000	2,732	0.0621	1.220	1.020	1.220	1.240	1.280	2,200	1.2418	0.00%
2020-05-14	0	0.061	0.055	0.061	0.054	0.061	200,000	10,940	0.0547	1.220	1.100	1.220	1.080	1.220	10,000	1.0940	8.93%
2020-05-13	0	0.056	0.056	0.064	0.056	0.056	46,000	2,576	0.0560	1.120	1.120	1.280	1.120	1.120	2,300	1.1200	-8.20%
2020-05-12	0	0.061	0.061	0.064	0.060	0.061	940,000	56,590	0.0602	1.220	1.220	1.280	1.200	1.220	47,000	1.2040	-4.69%
2020-05-11	0	0.064	0.061	0.065	0.060	0.065	428,000	26,024	0.0608	1.280	1.220	1.300	1.200	1.300	21,400	1.2161	-1.54%
2020-05-08	0	0.065	0.058	0.064	0.058	0.069	126,000	8,046	0.0639	1.300	1.160	1.280	1.160	1.380	6,300	1.2771	-2.99%
2020-05-07	0	0.067	0.060	0.067	0.054	0.067	3,954,000	239,784	0.0606	1.340	1.200	1.340	1.080	1.340	197,700	1.2129	9.84%
2020-05-06	0	0.061	0.061	0.063	0.061	0.074	9,510,000	610,332	0.0642	1.220	1.220	1.260	1.220	1.480	475,500	1.2836	-17.57%
2020-05-05	0	0.074	0.072	0.074	0.070	0.090	9,756,000	715,208	0.0733	1.480	1.440	1.480	1.400	1.800	487,800	1.4662	-26.00%
2020-05-04	0	0.100	0.090	0.100	0.090	0.125	730,000	71,462	0.0979	2.000	1.800	2.000	1.800	2.500	36,500	1.9579	-20.63%
2020-04-29	0	0.126	0.107	0.130	-	-	0	0	-	2.520	2.140	2.600	-	-	0	-	0.00%
2020-04-28	0	0.126	0.105	0.130	-	-	0	0	-	2.520	2.100	2.600	-	-	0	-	0.00%
2020-04-27	0	0.126	0.103	0.129	-	-	0	0	-	2.520	2.060	2.580	-	-	0	-	0.00%
2020-04-24	0	0.126	0.104	0.150	-	-	0	0	-	2.520	2.080	3.000	-	-	0	-	0.00%
2020-04-23	0	0.126	0.109	0.144	-	-	0	0	-	2.520	2.180	2.880	-	-	0	-	0.00%
2020-04-22	0	0.126	0.108	0.126	-	-	0	0	-	2.520	2.160	2.520	-	-	0	-	0.00%
2020-04-21	0	0.126	0.107	0.148	-	-	0	0	-	2.520	2.140	2.960	-	-	0	-	0.00%
2020-04-20	0	0.126	0.107	0.150	-	-	0	0	-	2.520	2.140	3.000	-	-	0	-	0.00%
2020-04-17	0	0.126	0.105	0.137	-	-	0	0	-	2.520	2.100	2.740	-	-	0	-	0.00%
2020-04-16	0	0.126	0.108	0.145	-	-	0	0	-	2.520	2.160	2.900	-	-	0	-	0.00%
2020-04-15	0	0.126	0.105	0.145	-	-	0	0	-	2.520	2.100	2.900	-	-	0	-	0.00%
2020-04-14	0	0.126	0.108	0.145	-	-	0	0	-	2.520	2.160	2.900	-	-	0	-	0.00%
2020-04-09	0	0.126	0.106	0.145	-	-	0	0	-	2.520	2.120	2.900	-	-	0	-	0.00%
2020-04-08	0	0.126	0.103	0.159	-	-	0	0	-	2.520	2.060	3.180	-	-	0	-	0.00%
2020-04-07	0	0.126	0.118	0.145	-	-	0	0	-	2.520	2.360	2.900	-	-	0	-	0.00%
2020-04-06	0	0.126	0.108	0.145	-	-	0	0	-	2.520	2.160	2.900	-	-	0	-	0.00%
2020-04-03	0	0.126	0.103	0.143	0.126	0.126	2,000	252	0.1260	2.520	2.060	2.860	2.520	2.520	100	2.5200	-6.67%
2020-04-02	0	0.135	0.120	0.145	-	-	0	0	-	2.700	2.400	2.900	-	-	0	-	0.00%
2020-04-01	0	0.135	0.120	0.150	-	-	0	0	-	2.700	2.400	3.000	-	-	0	-	0.00%
2020-03-31	0	0.135	0.113	0.135	-	-	0	0	-	2.700	2.260	2.700	-	-	0	-	0.00%
2020-03-30	0	0.135	0.115	0.174	-	-	0	0	-	2.700	2.300	3.480	-	-	0	-	0.00%
2020-03-27	0	0.135	0.122	0.178	0.120	0.135	76,000	9,418	0.1239	2.700	2.440	3.560	2.400	2.700	3,800	2.4784	-0.74%
2020-03-26	0	0.136	0.102	0.155	-	-	0	0	-	2.720	2.040	3.100	-	-	0	-	0.00%
2020-03-25	0	0.136	0.106	0.147	-	-	0	0	-	2.720	2.120	2.940	-	-	0	-	0.00%
2020-03-24	0	0.136	0.104	0.155	-	-	0	0	-	2.720	2.080	3.100	-	-	0	-	0.00%
2020-03-23	0	0.136	0.087	0.175	-	-	0	0	-	2.720	1.740	3.500	-	-	0	-	0.00%
2020-03-20	0	0.136	0.125	0.138	0.125	0.138	20,000	2,698	0.1349	2.720	2.500	2.760	2.500	2.760	1,000	2.6980	-6.21%
2020-03-19	0	0.145	0.088	0.145	-	-	0	0	-	2.900	1.760	2.900	-	-	0	-	-10.49%
2020-03-18	0	0.162	0.085	0.167	-	-	0	0	-	3.240	1.700	3.340	-	-	0	-	0.00%
2020-03-17	0	0.162	0.087	0.167	-	-	0	0	-	3.240	1.740	3.340	-	-	0	-	0.00%
2020-03-16	0	0.162	0.109	0.167	-	-	0	0	-	3.240	2.180	3.340	-	-	0	-	0.00%
2020-03-13	0	0.162	0.121	0.162	-	-	0	0	-	3.240	2.420	3.240	-	-	0	-	-2.99%
2020-03-12	0	0.167	0.136	0.167	-	-	0	0	-	3.340	2.720	3.340	-	-	0	-	-0.60%
2020-03-11	0	0.168	0.122	0.171	-	-	0	0	-	3.360	2.440	3.420	-	-	0	-	0.00%
2020-03-10	0	0.168	0.131	0.182	-	-	0	0	-	3.360	2.620	3.640	-	-	0	-	0.00%
2020-03-09	0	0.168	0.140	0.182	0.168	0.168	2,000	336	0.1680	3.360	2.800	3.640	3.360	3.360	100	3.3600	3.07%
2020-03-06	0	0.163	0.163	0.175	0.163	0.163	2,000	326	0.1630	3.260	3.260	3.500	3.260	3.260	100	3.2600	0.62%
2020-03-05	0	0.162	0.162	0.179	0.160	0.178	52,000	8,436	0.1622	3.240	3.240	3.580	3.200	3.560	2,600	3.2446	-7.95%
2020-03-04	0	0.176	0.165	0.177	0.160	0.180	240,000	41,084	0.1712	3.520	3.300	3.540	3.200	3.600	12,000	3.4237	-3.83%
2020-03-03	0	0.183	0.175	0.183	0.175	0.185	468,000	84,480	0.1805	3.660	3.500	3.660	3.500	3.700	23,400	3.6103	-9.85%
2020-03-02	0	0.203	0.180	0.215	-	-	0	0	-	4.060	3.600	4.300	-	-	0	-	0.00%
2020-02-28	0	0.203	-	0.223	-	-	0	0	-	4.060	-	4.460	-	-	0	-	0.00%
2020-02-27	0	0.203	0.180	0.223	-	-	0	0	-	4.060	3.600	4.460	-	-	0	-	0.00%
2020-02-26	0	0.203	0.180	0.203	-	-	42,000	8,946	0.2130	4.060	3.600	4.060	-	-	2,100	4.2600	-4.69%
2020-02-25	0	0.213	0.180	0.221	-	-	0	0	-	4.260	3.600	4.420	-	-	0	-	0.00%
2020-02-24	0	0.213	0.180	0.225	-	-	0	0	-	4.260	3.600	4.500	-	-	0	-	0.00%
2020-02-21	0	0.213	0.180	0.225	-	-	0	0	-	4.260	3.600	4.500	-	-	0	-	0.00%
2020-02-20	0	0.213	0.180	0.215	-	-	0	0	-	4.260	3.600	4.300	-	-	0	-	0.00%
2020-02-19	0	0.213	0.180	0.225	-	-	0	0	-	4.260	3.600	4.500	-	-	0	-	0.00%
2020-02-18	0	0.213	0.180	0.221	-	-	28,000	5,964	0.2130	4.260	3.600	4.420	-	-	1,400	4.2600	0.00%
2020-02-17	0	0.213	0.180	0.225	0.213	0.213	28,000	5,964	0.2130	4.260	3.600	4.500	4.260	4.260	1,400	4.2600	0.00%
2020-02-14	0	0.213	0.218	0.229	0.213	0.213	10,000	2,124	0.2124	4.260	4.360	4.580	4.260	4.260	500	4.2480	1.43%
2020-02-13	0	0.210	0.209	0.210	0.214	0.214	2,000	428	0.2140	4.200	4.180	4.200	4.280	4.280	100	4.2800	0.00%
2020-02-12	0	0.210	0.180	0.210	-	-	4,000	868	0.2170	4.200	3.600	4.200	-	-	200	4.3400	-3.23%
2020-02-11	0	0.217	0.190	0.220	0.215	0.217	30,000	6,464	0.2155	4.340	3.800	4.400	4.300	4.340	1,500	4.3093	-1.36%
2020-02-10	0	0.220	0.180	0.227	-	-	0	0	-	4.400	3.600	4.540	-	-	0	-	0.00%
2020-02-07	0	0.220	-	0.226	-	-	0	0	-	4.400	-	4.520	-	-	0	-	0.00%
2020-02-06	0	0.220	0.180	0.226	-	-	0	0	-	4.400	3.600	4.520	-	-	0	-	0.00%
2020-02-05	0	0.220	0.180	0.225	-	-	0	0	-	4.400	3.600	4.500	-	-	0	-	0.00%
2020-02-04	0	0.220	0.180	0.223	0.220	0.220	10,000	2,200	0.2200	4.400	3.600	4.460	4.400	4.400	500	4.4000	6.80%
2020-02-03	0	0.206	0.185	0.209	0.200	0.215	208,000	42,156	0.2027	4.120	3.700	4.180	4.000	4.300	10,400	4.0535	-13.81%
2020-01-31	0	0.239	0.203	0.239	-	-	0	0	-	4.780	4.060	4.780	-	-	0	-	-0.42%
2020-01-30	0	0.240	0.202	0.255	-	-	0	0	-	4.800	4.040	5.100	-	-	0	-	0.00%
2020-01-29	0	0.240	0.202	0.295	-	-	0	0	-	4.800	4.040	5.900	-	-	0	-	0.00%
2020-01-24	0	0.240	0.202	0.295	-	-	0	0	-	4.800	4.040	5.900	-	-	0	-	0.00%
2020-01-23	0	0.240	0.203	0.295	-	-	0	0	-	4.800	4.060	5.900	-	-	0	-	0.00%
2020-01-22	0	0.240	0.203	0.260	-	-	0	0	-	4.800	4.060	5.200	-	-	0	-	0.00%
2020-01-21	0	0.240	0.208	0.290	-	-	0	0	-	4.800	4.160	5.800	-	-	0	-	0.00%
2020-01-20	0	0.240	0.240	0.280	0.221	0.230	86,000	19,024	0.2212	4.800	4.800	5.600	4.420	4.600	4,300	4.4242	0.00%
2020-01-17	0	0.240	0.203	0.270	-	-	0	0	-	4.800	4.060	5.400	-	-	0	-	0.00%
2020-01-16	0	0.240	0.203	0.240	0.240	0.240	2,000	480	0.2400	4.800	4.060	4.800	4.800	4.800	100	4.8000	-4.00%
2020-01-15	0	0.250	0.203	0.280	-	-	0	0	-	5.000	4.060	5.600	-	-	0	-	0.00%
2020-01-14	0	0.250	0.203	0.260	0.250	0.270	282,000	72,500	0.2571	5.000	4.060	5.200	5.000	5.400	14,100	5.1418	-5.66%
2020-01-13	0	0.265	0.260	0.295	-	-	0	0	-	5.300	5.200	5.900	-	-	0	-	0.00%
2020-01-10	0	0.265	0.265	0.290	0.265	0.265	84,000	22,260	0.2650	5.300	5.300	5.800	5.300	5.300	4,200	5.3000	0.00%
2020-01-09	0	0.265	0.250	0.275	-	-	0	0	-	5.300	5.000	5.500	-	-	0	-	0.00%
2020-01-08	0	0.265	0.255	0.265	0.255	0.270	190,000	49,490	0.2605	5.300	5.100	5.300	5.100	5.400	9,500	5.2095	3.92%
2020-01-07	0	0.255	0.255	0.300	0.250	0.330	438,000	113,720	0.2596	5.100	5.100	6.000	5.000	6.600	21,900	5.1927	-13.56%
2020-01-06	0	0.295	0.280	0.295	0.310	0.340	92,000	29,320	0.3187	5.900	5.600	5.900	6.200	6.800	4,600	6.3739	3.51%
2020-01-03	0	0.285	0.260	0.290	0.250	0.295	186,000	47,750	0.2567	5.700	5.200	5.800	5.000	5.900	9,300	5.1344	-3.39%
2020-01-02	0	0.295	0.295	0.300	0.265	0.400	336,000	112,290	0.3342	5.900	5.900	6.000	5.300	8.000	16,800	6.6839	-29.76%
2019-12-31	0	0.420	0.240	0.420	0.228	0.700	454,000	146,524	0.3227	8.400	4.800	8.400	4.560	14.00	22,700	6.4548	111.06%
2019-12-30	0	0.199	0.194	0.230	0.199	0.199	40,000	7,960	0.1990	3.980	3.880	4.600	3.980	3.980	2,000	3.9800	4.19%
2019-12-27	0	0.191	0.170	0.197	0.191	0.191	52,000	9,932	0.1910	3.820	3.400	3.940	3.820	3.820	2,600	3.8200	0.53%
2019-12-24	0	0.190	0.170	0.199	-	-	0	0	-	3.800	3.400	3.980	-	-	0	-	0.00%
2019-12-23	0	0.190	0.126	0.199	-	-	0	0	-	3.800	2.520	3.980	-	-	0	-	0.00%
2019-12-20	0	0.190	0.030	0.199	-	-	0	0	-	3.800	0.600	3.980	-	-	0	-	0.00%
2019-12-19	0	0.190	0.125	0.197	0.190	0.190	2,000	380	0.1900	3.800	2.500	3.940	3.800	3.800	100	3.8000	11.76%
2019-12-18	0	0.170	0.120	0.197	-	-	0	0	-	3.400	2.400	3.940	-	-	0	-	0.00%
2019-12-17	0	0.170	0.114	0.197	-	-	0	0	-	3.400	2.280	3.940	-	-	0	-	0.00%
2019-12-16	0	0.170	0.030	0.197	0.170	0.170	20,000	3,400	0.1700	3.400	0.600	3.940	3.400	3.400	1,000	3.4000	-1.73%
2019-12-13	0	0.173	0.030	0.195	-	-	0	0	-	3.460	0.600	3.900	-	-	0	-	0.00%
2019-12-12	0	0.173	0.168	0.197	-	-	0	0	-	3.460	3.360	3.940	-	-	0	-	0.00%
2019-12-11	0	0.173	0.173	0.200	0.171	0.190	154,000	26,684	0.1733	3.460	3.460	4.000	3.420	3.800	7,700	3.4655	-8.95%
2019-12-10	0	0.190	0.170	0.194	-	-	0	0	-	3.800	3.400	3.880	-	-	0	-	0.00%
2019-12-09	0	0.190	0.170	0.189	-	-	0	0	-	3.800	3.400	3.780	-	-	0	-	0.00%
2019-12-06	0	0.190	0.170	0.196	-	-	0	0	-	3.800	3.400	3.920	-	-	0	-	2.70%
2019-12-05	0	0.185	0.181	0.190	0.176	0.185	58,000	10,434	0.1799	3.700	3.620	3.800	3.520	3.700	2,900	3.5979	-10.19%
2019-12-04	0	0.206	0.175	0.207	0.190	0.206	152,000	31,428	0.2068	4.120	3.500	4.140	3.800	4.120	7,600	4.1353	3.00%
2019-12-03	0	0.200	0.170	0.210	-	-	0	0	-	4.000	3.400	4.200	-	-	0	-	0.00%
2019-12-02	0	0.200	0.181	0.210	0.200	0.200	10,000	2,000	0.2000	4.000	3.620	4.200	4.000	4.000	500	4.0000	-4.76%
2019-11-29	0	0.210	0.190	0.210	0.190	0.210	402,000	79,830	0.1986	4.200	3.800	4.200	3.800	4.200	20,100	3.9716	0.00%
2019-11-28	0	0.210	0.172	0.230	-	-	0	0	-	4.200	3.440	4.600	-	-	0	-	0.00%
2019-11-27	0	0.210	0.174	0.235	-	-	0	0	-	4.200	3.480	4.700	-	-	0	-	0.00%
2019-11-26	0	0.210	0.210	0.235	0.201	0.210	134,000	27,912	0.2083	4.200	4.200	4.700	4.020	4.200	6,700	4.1660	4.48%
2019-11-25	0	0.201	0.201	0.220	0.199	0.200	14,800	2,942	0.1988	4.020	4.020	4.400	3.980	4.000	740	3.9757	0.50%
2019-11-22	0	0.200	0.200	0.220	0.169	0.202	280,000	53,264	0.1902	4.000	4.000	4.400	3.380	4.040	14,000	3.8046	14.29%
2019-11-21	0	0.175	0.175	0.190	0.171	0.175	32,000	5,536	0.1730	3.500	3.500	3.800	3.420	3.500	1,600	3.4600	-16.67%
2019-11-20	0	0.210	0.180	0.210	-	-	0	0	-	4.200	3.600	4.200	-	-	0	-	0.00%
2019-11-19	0	0.210	0.180	0.210	-	-	0	0	-	4.200	3.600	4.200	-	-	0	-	0.00%
2019-11-18	0	0.210	0.180	0.210	-	-	0	0	-	4.200	3.600	4.200	-	-	0	-	0.00%
2019-11-15	0	0.210	0.190	0.230	-	-	0	0	-	4.200	3.800	4.600	-	-	0	-	0.00%
2019-11-14	0	0.210	0.200	0.217	0.200	0.210	47,200	9,648	0.2044	4.200	4.000	4.340	4.000	4.200	2,360	4.0881	0.00%
2019-11-13	0	0.210	0.210	0.225	0.210	0.210	28,000	5,880	0.2100	4.200	4.200	4.500	4.200	4.200	1,400	4.2000	-2.33%
2019-11-12	0	0.215	0.200	0.220	0.210	0.220	336,000	71,838	0.2138	4.300	4.000	4.400	4.200	4.400	16,800	4.2761	-9.28%
2019-11-11	0	0.237	0.210	0.249	-	-	0	0	-	4.740	4.200	4.980	-	-	0	-	0.00%
2019-11-08	0	0.237	0.215	0.244	-	-	0	0	-	4.740	4.300	4.880	-	-	0	-	0.00%
2019-11-07	0	0.237	0.215	0.280	0.237	0.237	34,000	8,058	0.2370	4.740	4.300	5.600	4.740	4.740	1,700	4.7400	0.00%
2019-11-06	0	0.237	0.210	0.280	0.237	0.237	20,000	4,740	0.2370	4.740	4.200	5.600	4.740	4.740	1,000	4.7400	0.42%
2019-11-05	0	0.236	0.231	0.247	0.230	0.247	248,000	60,498	0.2439	4.720	4.620	4.940	4.600	4.940	12,400	4.8789	-7.45%
2019-11-04	0	0.255	0.240	0.243	0.240	0.265	41,878,000	10,474,016	0.2501	5.100	4.800	4.860	4.800	5.300	2,093,900	5.0022	-7.27%
2019-11-01	0	0.275	0.270	0.300	0.270	0.275	220,000	60,030	0.2729	5.500	5.400	6.000	5.400	5.500	11,000	5.4573	-8.33%
2019-10-31	0	0.300	0.270	0.320	0.280	0.300	186,000	53,400	0.2871	6.000	5.400	6.400	5.600	6.000	9,300	5.7419	-6.25%
2019-10-30	0	0.320	0.240	0.320	0.310	0.320	302,000	93,640	0.3101	6.400	4.800	6.400	6.200	6.400	15,100	6.2013	6.67%
2019-10-29	0	0.300	0.285	0.310	-	-	0	0	-	6.000	5.700	6.200	-	-	0	-	0.00%
2019-10-28	0	0.300	0.295	0.325	0.300	0.300	14,000	4,200	0.3000	6.000	5.900	6.500	6.000	6.000	700	6.0000	7.14%
2019-10-25	0	0.280	0.280	0.330	0.280	0.280	20,000	5,600	0.2800	5.600	5.600	6.600	5.600	5.600	1,000	5.6000	-6.67%
2019-10-24	0	0.300	0.300	0.340	0.280	0.300	10,000	2,880	0.2880	6.000	6.000	6.800	5.600	6.000	500	5.7600	-9.09%
2019-10-23	0	0.330	0.270	0.330	0.330	0.340	800,000	270,160	0.3377	6.600	5.400	6.600	6.600	6.800	40,000	6.7540	10.00%
2019-10-22	0	0.300	0.270	0.300	0.300	0.310	20,000	6,120	0.3060	6.000	5.400	6.000	6.000	6.200	1,000	6.1200	1.69%
2019-10-21	0	0.295	0.265	0.295	0.295	0.320	82,000	25,480	0.3107	5.900	5.300	5.900	5.900	6.400	4,100	6.2146	5.36%
2019-10-18	0	0.280	0.275	0.280	0.250	0.280	119,200	31,898	0.2676	5.600	5.500	5.600	5.000	5.600	5,960	5.3520	12.00%
2019-10-17	0	0.250	0.211	0.250	-	-	0	0	-	5.000	4.220	5.000	-	-	0	-	0.00%
2019-10-16	0	0.250	-	0.250	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2019-10-15	0	0.250	0.211	0.250	-	-	0	0	-	5.000	4.220	5.000	-	-	0	-	0.00%
2019-10-14	0	0.250	0.211	0.250	-	-	0	0	-	5.000	4.220	5.000	-	-	0	-	0.00%
2019-10-11	0	0.250	0.220	0.250	-	-	0	0	-	5.000	4.400	5.000	-	-	0	-	0.00%
2019-10-10	0	0.250	0.225	0.250	-	-	0	0	-	5.000	4.500	5.000	-	-	0	-	0.00%
2019-10-09	0	0.250	0.220	0.250	-	-	0	0	-	5.000	4.400	5.000	-	-	0	-	0.00%
2019-10-08	0	0.250	0.248	0.275	-	-	0	0	-	5.000	4.960	5.500	-	-	0	-	0.00%
2019-10-04	0	0.250	0.250	0.260	0.221	0.222	20,000	4,422	0.2211	5.000	5.000	5.200	4.420	4.440	1,000	4.4220	0.00%
2019-10-03	0	0.250	0.223	0.250	-	-	0	0	-	5.000	4.460	5.000	-	-	0	-	0.00%
2019-10-02	0	0.250	0.220	0.250	-	-	0	0	-	5.000	4.400	5.000	-	-	0	-	0.00%
2019-09-30	0	0.250	0.210	0.250	-	-	0	0	-	5.000	4.200	5.000	-	-	0	-	-1.96%
2019-09-27	0	0.255	0.231	0.255	-	-	0	0	-	5.100	4.620	5.100	-	-	0	-	0.00%
2019-09-26	0	0.255	0.230	0.260	-	-	0	0	-	5.100	4.600	5.200	-	-	0	-	0.00%
2019-09-25	0	0.255	0.231	0.260	-	-	0	0	-	5.100	4.620	5.200	-	-	0	-	0.00%
2019-09-24	0	0.255	0.250	0.255	-	-	0	0	-	5.100	5.000	5.100	-	-	0	-	-1.92%
2019-09-23	0	0.260	0.215	0.260	-	-	12,000	3,120	0.2600	5.200	4.300	5.200	-	-	600	5.2000	0.00%
2019-09-20	0	0.260	0.219	0.260	-	-	0	0	-	5.200	4.380	5.200	-	-	0	-	0.00%
2019-09-19	0	0.260	0.240	0.260	0.250	0.260	12,000	3,030	0.2525	5.200	4.800	5.200	5.000	5.200	600	5.0500	0.00%
2019-09-18	0	0.260	0.240	0.260	-	-	0	0	-	5.200	4.800	5.200	-	-	0	-	0.00%
2019-09-17	0	0.260	0.240	0.260	-	-	0	0	-	5.200	4.800	5.200	-	-	0	-	-1.89%
2019-09-16	0	0.265	0.235	0.270	0.265	0.270	132,000	35,020	0.2653	5.300	4.700	5.400	5.300	5.400	6,600	5.3061	0.00%
2019-09-13	0	0.265	0.265	0.270	0.250	0.250	100,000	25,000	0.2500	5.300	5.300	5.400	5.000	5.000	5,000	5.0000	3.92%
2019-09-12	0	0.255	0.255	0.275	-	-	0	0	-	5.100	5.100	5.500	-	-	0	-	2.00%
2019-09-11	0	0.250	0.240	0.275	-	-	0	0	-	5.000	4.800	5.500	-	-	0	-	0.00%
2019-09-10	0	0.250	0.250	0.265	0.231	0.231	14,000	3,234	0.2310	5.000	5.000	5.300	4.620	4.620	700	4.6200	0.00%
2019-09-09	0	0.250	0.211	0.238	0.250	0.270	160,000	40,130	0.2508	5.000	4.220	4.760	5.000	5.400	8,000	5.0163	-7.41%
2019-09-06	0	0.270	0.236	0.270	0.250	0.270	32,000	8,040	0.2513	5.400	4.720	5.400	5.000	5.400	1,600	5.0250	0.00%
2019-09-05	0	0.270	0.240	0.275	-	-	0	0	-	5.400	4.800	5.500	-	-	0	-	0.00%
2019-09-04	0	0.270	-	0.270	0.255	0.270	306,000	80,090	0.2617	5.400	-	5.400	5.100	5.400	15,300	5.2346	8.00%
2019-09-03	0	0.250	-	0.265	-	-	0	0	-	5.000	-	5.300	-	-	0	-	0.00%
2019-09-02	0	0.250	0.250	0.270	0.250	0.270	1,892,000	498,540	0.2635	5.000	5.000	5.400	5.000	5.400	94,600	5.2700	-7.41%
2019-08-30	0	0.270	0.210	0.270	-	-	1,172	246	0.2099	5.400	4.200	5.400	-	-	59	4.1980	0.00%
2019-08-29	0	0.270	0.210	0.270	-	-	4,032,000	1,088,640	0.2700	5.400	4.200	5.400	-	-	201,600	5.4000	0.00%
2019-08-28	0	0.270	0.210	0.270	-	-	0	0	-	5.400	4.200	5.400	-	-	0	-	0.00%
2019-08-27	0	0.270	0.245	0.270	-	-	0	0	-	5.400	4.900	5.400	-	-	0	-	0.00%
2019-08-26	0	0.270	0.237	0.270	-	-	0	0	-	5.400	4.740	5.400	-	-	0	-	0.00%
2019-08-23	0	0.270	0.250	0.270	0.250	0.270	144,000	36,040	0.2503	5.400	5.000	5.400	5.000	5.400	7,200	5.0056	8.00%
2019-08-22	0	0.250	0.226	0.260	-	-	0	0	-	5.000	4.520	5.200	-	-	0	-	0.00%
2019-08-21	0	0.250	0.250	0.265	0.239	0.239	184,000	43,976	0.2390	5.000	5.000	5.300	4.780	4.780	9,200	4.7800	4.60%
2019-08-20	0	0.239	0.230	0.250	0.230	0.250	104,000	25,940	0.2494	4.780	4.600	5.000	4.600	5.000	5,200	4.9885	-3.63%
2019-08-19	0	0.248	0.212	0.250	-	-	0	0	-	4.960	4.240	5.000	-	-	0	-	0.00%
2019-08-16	0	0.248	0.248	0.250	0.248	0.248	128,000	31,748	0.2480	4.960	4.960	5.000	4.960	4.960	6,400	4.9606	0.00%
2019-08-15	0	0.248	0.224	0.270	-	-	0	0	-	4.960	4.480	5.400	-	-	0	-	0.00%
2019-08-14	0	0.248	0.215	0.248	-	-	0	0	-	4.960	4.300	4.960	-	-	0	-	0.00%
2019-08-13	0	0.248	0.210	0.248	-	-	0	0	-	4.960	4.200	4.960	-	-	0	-	0.00%
2019-08-12	0	0.248	0.215	0.248	-	-	0	0	-	4.960	4.300	4.960	-	-	0	-	0.00%
2019-08-09	0	0.248	0.240	0.248	0.235	0.248	1,140,000	271,552	0.2382	4.960	4.800	4.960	4.700	4.960	57,000	4.7641	0.00%
2019-08-08	0	0.248	0.245	0.248	0.243	0.248	182,000	44,316	0.2435	4.960	4.900	4.960	4.860	4.960	9,100	4.8699	1.22%
2019-08-07	0	0.245	0.232	0.255	0.231	0.245	216,000	52,112	0.2413	4.900	4.640	5.100	4.620	4.900	10,800	4.8252	6.52%
2019-08-06	0	0.230	0.222	0.243	0.219	0.230	160,000	35,678	0.2230	4.600	4.440	4.860	4.380	4.600	8,000	4.4598	4.55%
2019-08-05	0	0.220	0.199	0.220	0.195	0.220	136,000	27,060	0.1990	4.400	3.980	4.400	3.900	4.400	6,800	3.9794	2.33%
2019-08-02	0	0.215	0.215	0.220	0.215	0.230	182,000	40,230	0.2210	4.300	4.300	4.400	4.300	4.600	9,100	4.4209	-8.51%
2019-08-01	0	0.235	0.249	0.250	0.235	0.250	308,000	72,500	0.2354	4.700	4.980	5.000	4.700	5.000	15,400	4.7078	-6.00%
2019-07-31	0	0.250	0.240	0.250	0.240	0.250	52,000	12,500	0.2404	5.000	4.800	5.000	4.800	5.000	2,600	4.8077	0.00%
2019-07-30	0	0.250	0.240	0.250	0.245	0.250	8,000	1,990	0.2488	5.000	4.800	5.000	4.900	5.000	400	4.9750	0.00%
2019-07-29	0	0.250	0.246	0.260	0.249	0.265	980,000	248,400	0.2535	5.000	4.920	5.200	4.980	5.300	49,000	5.0694	-12.28%
2019-07-26	0	0.285	0.255	0.285	0.260	0.285	188,000	50,880	0.2706	5.700	5.100	5.700	5.200	5.700	9,400	5.4128	3.64%
2019-07-25	0	0.275	0.260	0.275	0.275	0.275	6,000	1,650	0.2750	5.500	5.200	5.500	5.500	5.500	300	5.5000	0.00%
2019-07-24	0	0.275	0.260	0.275	0.275	0.275	4,000	1,100	0.2750	5.500	5.200	5.500	5.500	5.500	200	5.5000	0.00%
2019-07-23	0	0.275	0.255	0.275	0.275	0.275	4,000	1,100	0.2750	5.500	5.100	5.500	5.500	5.500	200	5.5000	0.00%
2019-07-22	0	0.275	0.260	0.275	0.275	0.275	6,000	1,650	0.2750	5.500	5.200	5.500	5.500	5.500	300	5.5000	0.00%
2019-07-19	0	0.275	0.260	0.275	0.275	0.275	10,000	2,750	0.2750	5.500	5.200	5.500	5.500	5.500	500	5.5000	0.00%
2019-07-18	0	0.275	0.260	0.275	0.265	0.275	64,000	17,320	0.2706	5.500	5.200	5.500	5.300	5.500	3,200	5.4125	1.85%
2019-07-17	0	0.270	0.265	0.270	0.255	0.270	806,000	212,150	0.2632	5.400	5.300	5.400	5.100	5.400	40,300	5.2643	1.89%
2019-07-16	0	0.265	0.255	0.260	0.255	0.265	1,204,000	313,070	0.2600	5.300	5.100	5.200	5.100	5.300	60,200	5.2005	-5.36%
2019-07-15	0	0.280	0.280	0.290	0.260	0.280	602,000	164,520	0.2733	5.600	5.600	5.800	5.200	5.600	30,100	5.4658	3.70%
2019-07-12	0	0.270	0.255	0.270	0.255	0.270	1,926,000	502,220	0.2608	5.400	5.100	5.400	5.100	5.400	96,300	5.2152	-3.57%
2019-07-11	0	0.280	0.280	0.290	0.255	0.290	716,000	194,630	0.2718	5.600	5.600	5.800	5.100	5.800	35,800	5.4366	3.70%
2019-07-10	0	0.270	0.260	0.265	0.255	0.275	390,000	101,700	0.2608	5.400	5.200	5.300	5.100	5.500	19,500	5.2154	-3.57%
2019-07-09	0	0.280	0.280	0.290	0.255	0.280	454,000	122,500	0.2698	5.600	5.600	5.800	5.100	5.600	22,700	5.3965	0.00%
2019-07-08	0	0.280	0.270	0.280	0.275	0.280	120,000	33,390	0.2783	5.600	5.400	5.600	5.500	5.600	6,000	5.5650	-6.67%
2019-07-05	0	0.300	0.310	0.315	0.221	0.310	4,252,000	1,125,182	0.2646	6.000	6.200	6.300	4.420	6.200	212,600	5.2925	1.69%
2019-07-04	0	0.295	0.280	0.295	0.290	0.300	74,000	21,540	0.2911	5.900	5.600	5.900	5.800	6.000	3,700	5.8216	-1.67%
2019-07-03	0	0.300	0.295	0.305	0.290	0.320	838,000	250,220	0.2986	6.000	5.900	6.100	5.800	6.400	41,900	5.9718	-6.25%
2019-07-02	0	0.320	0.315	0.330	0.320	0.335	351,600	113,666	0.3233	6.400	6.300	6.600	6.400	6.700	17,580	6.4656	-4.48%
2019-06-28	0	0.335	0.320	0.335	0.325	0.365	762,000	260,400	0.3417	6.700	6.400	6.700	6.500	7.300	38,100	6.8346	-8.22%
2019-06-27	0	0.365	0.340	0.370	0.365	0.365	50,000	18,250	0.3650	7.300	6.800	7.400	7.300	7.300	2,500	7.3000	0.00%
2019-06-26	0	0.365	0.345	0.365	0.330	0.370	96,000	34,230	0.3566	7.300	6.900	7.300	6.600	7.400	4,800	7.1313	7.35%
2019-06-25	0	0.340	0.330	0.345	0.320	0.360	332,000	109,320	0.3293	6.800	6.600	6.900	6.400	7.200	16,600	6.5855	3.03%
2019-06-24	0	0.330	0.345	0.355	0.330	0.360	352,000	121,090	0.3440	6.600	6.900	7.100	6.600	7.200	17,600	6.8801	-4.35%
2019-06-21	0	0.345	0.325	0.335	0.340	0.355	260,000	89,750	0.3452	6.900	6.500	6.700	6.800	7.100	13,000	6.9038	-4.17%
2019-06-20	0	0.360	0.360	0.370	0.360	0.385	684,000	255,310	0.3733	7.200	7.200	7.400	7.200	7.700	34,200	7.4652	-5.26%
2019-06-19	0	0.380	0.375	0.380	0.375	0.395	1,048,000	399,860	0.3815	7.600	7.500	7.600	7.500	7.900	52,400	7.6309	0.00%
2019-06-18	0	0.380	0.375	0.385	0.375	0.395	836,000	320,300	0.3831	7.600	7.500	7.700	7.500	7.900	41,800	7.6627	-5.00%
2019-06-17	0	0.400	0.395	0.400	0.395	0.430	2,090,000	856,530	0.4098	8.000	7.900	8.000	7.900	8.600	104,500	8.1965	-6.98%
2019-06-14	0	0.430	0.425	0.430	0.425	0.465	2,258,000	998,990	0.4424	8.600	8.500	8.600	8.500	9.300	112,900	8.8484	-2.27%
2019-06-13	0	0.440	0.440	0.445	0.440	0.455	1,944,000	865,130	0.4450	8.800	8.800	8.900	8.800	9.100	97,200	8.9005	-5.38%
2019-06-12	0	0.465	0.455	0.470	0.435	0.470	3,750,000	1,692,930	0.4514	9.300	9.100	9.400	8.700	9.400	187,500	9.0290	-1.06%
2019-06-11	0	0.470	0.455	0.475	0.445	0.475	2,304,400	1,055,670	0.4581	9.400	9.100	9.500	8.900	9.500	115,220	9.1622	-2.08%
2019-06-10	0	0.480	0.480	0.485	0.445	0.480	716,000	334,320	0.4669	9.600	9.600	9.700	8.900	9.600	35,800	9.3385	3.23%
2019-06-06	0	0.465	0.445	0.465	0.395	0.480	15,922,000	6,942,140	0.4360	9.300	8.900	9.300	7.900	9.600	796,100	8.7202	1.09%
2019-06-05	0	0.460	0.440	0.465	0.450	0.475	3,960,000	1,851,760	0.4676	9.200	8.800	9.300	9.000	9.500	198,000	9.3523	-3.16%
2019-06-04	0	0.475	0.470	0.480	0.450	0.550	7,290,000	3,487,940	0.4785	9.500	9.400	9.600	9.000	11.00	364,500	9.5691	2.15%
2019-06-03	0	0.465	0.465	0.470	0.465	0.475	372,000	173,840	0.4673	9.300	9.300	9.400	9.300	9.500	18,600	9.3462	-2.11%
2019-05-31	0	0.475	0.475	0.480	0.475	0.480	1,348,000	641,930	0.4762	9.500	9.500	9.600	9.500	9.600	67,400	9.5242	-2.06%
2019-05-30	0	0.485	0.480	0.490	0.470	0.490	2,948,000	1,412,600	0.4792	9.700	9.600	9.800	9.400	9.800	147,400	9.5834	0.00%
2019-05-29	0	0.485	0.480	0.490	0.480	0.490	1,428,000	688,050	0.4818	9.700	9.600	9.800	9.600	9.800	71,400	9.6366	-3.00%
2019-05-28	0	0.500	0.495	0.500	0.475	0.500	2,482,000	1,192,380	0.4804	10.00	9.900	10.00	9.500	10.00	124,100	9.6082	4.17%
2019-05-27	0	0.480	0.480	0.495	0.475	0.495	2,178,000	1,043,990	0.4793	9.600	9.600	9.900	9.500	9.900	108,900	9.5867	-3.03%
2019-05-24	0	0.495	0.485	0.495	0.470	0.495	1,106,000	530,400	0.4796	9.900	9.700	9.900	9.400	9.900	55,300	9.5913	1.02%
2019-05-23	0	0.490	0.475	0.490	0.460	0.495	2,010,000	959,640	0.4774	9.800	9.500	9.800	9.200	9.900	100,500	9.5487	1.03%
2019-05-22	0	0.485	0.475	0.495	0.475	0.640	1,132,000	584,820	0.5166	9.700	9.500	9.900	9.500	12.80	56,600	10.333	-3.00%
2019-05-21	0	0.500	0.465	0.500	0.500	0.500	6,000	3,000	0.5000	10.00	9.300	10.00	10.00	10.00	300	10.000	0.00%
2019-05-20	0	0.500	0.475	0.500	0.495	0.500	18,000	8,930	0.4961	10.00	9.500	10.00	9.900	10.00	900	9.9222	0.00%
2019-05-17	0	0.500	0.475	0.500	0.500	0.500	2,000	1,000	0.5000	10.00	9.500	10.00	10.00	10.00	100	10.000	0.00%
2019-05-16	0	0.500	0.495	0.500	0.500	0.500	6,000	3,000	0.5000	10.00	9.900	10.00	10.00	10.00	300	10.000	1.01%
2019-05-15	0	0.495	0.500	0.520	0.455	0.540	3,134,000	1,522,000	0.4856	9.900	10.00	10.40	9.100	10.80	156,700	9.7128	4.21%
2019-05-14	0	0.475	0.470	0.475	0.470	0.510	4,152,000	1,996,590	0.4809	9.500	9.400	9.500	9.400	10.20	207,600	9.6175	-1.04%
2019-05-10	0	0.480	0.475	0.480	0.475	0.490	2,570,000	1,238,520	0.4819	9.600	9.500	9.600	9.500	9.800	128,500	9.6383	-1.03%
2019-05-09	0	0.485	0.485	0.495	0.470	0.520	7,372,000	3,639,270	0.4937	9.700	9.700	9.900	9.400	10.40	368,600	9.8732	-1.02%
2019-05-08	0	0.490	0.485	0.490	0.480	0.500	2,618,000	1,277,600	0.4880	9.800	9.700	9.800	9.600	10.00	130,900	9.7601	-3.92%
2019-05-07	0	0.510	0.495	0.500	0.470	0.510	1,805,200	891,050	0.4936	10.20	9.900	10.00	9.400	10.20	90,260	9.8720	2.00%
2019-05-06	0	0.500	0.490	0.510	0.480	0.510	1,342,000	663,300	0.4943	10.00	9.800	10.20	9.600	10.20	67,100	9.8852	-1.96%
2019-05-03	0	0.510	0.500	0.510	0.490	0.520	4,148,000	2,091,910	0.5043	10.20	10.00	10.20	9.800	10.40	207,400	10.086	0.00%
2019-05-02	0	0.510	0.500	0.510	0.490	0.520	3,504,000	1,773,230	0.5061	10.20	10.00	10.20	9.800	10.40	175,200	10.121	-1.92%
2019-04-30	0	0.520	0.520	0.530	0.510	0.530	2,904,000	1,493,600	0.5143	10.40	10.40	10.60	10.20	10.60	145,200	10.287	0.00%
2019-04-29	0	0.520	0.550	0.560	0.510	0.550	624,000	330,100	0.5290	10.40	11.00	11.20	10.20	11.00	31,200	10.580	0.00%
2019-04-26	0	0.520	0.530	0.540	0.500	0.530	3,410,000	1,747,620	0.5125	10.40	10.60	10.80	10.00	10.60	170,500	10.250	-3.70%
2019-04-25	0	0.540	0.530	0.540	0.500	0.570	1,370,000	711,600	0.5194	10.80	10.60	10.80	10.00	11.40	68,500	10.388	5.88%
2019-04-24	0	0.510	0.500	0.510	0.490	0.520	4,458,000	2,241,150	0.5027	10.20	10.00	10.20	9.800	10.40	222,900	10.055	-3.77%
2019-04-23	0	0.530	0.520	0.530	0.530	0.530	66,000	34,980	0.5300	10.60	10.40	10.60	10.60	10.60	3,300	10.600	0.00%
2019-04-18	0	0.530	0.510	0.530	0.510	0.530	316,000	163,400	0.5171	10.60	10.20	10.60	10.20	10.60	15,800	10.342	0.00%
2019-04-17	0	0.530	0.510	0.520	0.510	0.550	2,022,000	1,045,220	0.5169	10.60	10.20	10.40	10.20	11.00	101,100	10.338	-3.64%
2019-04-16	0	0.550	0.540	0.550	-	-	0	0	-	11.00	10.80	11.00	-	-	0	-	0.00%
2019-04-15	0	0.550	0.540	0.550	0.550	0.550	26,000	14,300	0.5500	11.00	10.80	11.00	11.00	11.00	1,300	11.000	1.85%
2019-04-12	0	0.540	0.540	0.550	0.540	0.550	280,000	152,200	0.5436	10.80	10.80	11.00	10.80	11.00	14,000	10.871	-1.82%
2019-04-11	0	0.550	0.540	0.550	-	-	0	0	-	11.00	10.80	11.00	-	-	0	-	0.00%
2019-04-10	0	0.550	0.550	0.560	0.550	0.550	138,000	75,900	0.5500	11.00	11.00	11.20	11.00	11.00	6,900	11.000	-5.17%
2019-04-09	0	0.580	0.570	0.580	0.560	0.580	370,000	209,940	0.5674	11.60	11.40	11.60	11.20	11.60	18,500	11.348	3.57%
2019-04-08	0	0.560	0.550	0.560	0.540	0.560	74,000	40,660	0.5495	11.20	11.00	11.20	10.80	11.20	3,700	10.989	-1.75%
2019-04-04	0	0.570	0.570	0.580	0.510	0.580	3,660,000	1,978,620	0.5406	11.40	11.40	11.60	10.20	11.60	183,000	10.812	5.56%
2019-04-03	0	0.540	0.530	0.540	0.530	0.580	808,000	438,800	0.5431	10.80	10.60	10.80	10.60	11.60	40,400	10.861	-6.90%
2019-04-02	0	0.580	0.580	0.590	0.500	0.590	2,942,000	1,551,320	0.5273	11.60	11.60	11.80	10.00	11.80	147,100	10.546	3.57%
2019-04-01	0	0.560	0.560	0.570	0.490	0.560	1,142,000	597,220	0.5230	11.20	11.20	11.40	9.800	11.20	57,100	10.459	0.00%
2019-03-29	0	0.560	0.530	0.570	0.520	0.570	182,000	98,500	0.5412	11.20	10.60	11.40	10.40	11.40	9,100	10.824	3.70%
2019-03-28	0	0.540	0.530	0.560	0.540	0.560	158,000	86,620	0.5482	10.80	10.60	11.20	10.80	11.20	7,900	10.965	-6.90%
2019-03-27	0	0.580	0.550	0.580	-	-	0	0	-	11.60	11.00	11.60	-	-	0	-	0.00%
2019-03-26	0	0.580	0.550	0.580	0.550	0.580	408,000	224,560	0.5504	11.60	11.00	11.60	11.00	11.60	20,400	11.008	5.45%
2019-03-25	0	0.550	0.550	0.560	0.550	0.560	236,000	130,600	0.5534	11.00	11.00	11.20	11.00	11.20	11,800	11.068	-5.17%
2019-03-22	0	0.580	0.550	0.580	0.550	0.580	38,000	21,180	0.5574	11.60	11.00	11.60	11.00	11.60	1,900	11.147	-1.69%
2019-03-21	0	0.590	0.550	0.590	-	-	0	0	-	11.80	11.00	11.80	-	-	0	-	0.00%
2019-03-20	0	0.590	0.560	0.590	0.520	0.600	682,000	373,960	0.5483	11.80	11.20	11.80	10.40	12.00	34,100	10.967	3.51%
2019-03-19	0	0.570	0.550	0.570	-	-	0	0	-	11.40	11.00	11.40	-	-	0	-	0.00%
2019-03-18	0	0.570	0.560	0.570	0.550	0.570	128,000	70,920	0.5541	11.40	11.20	11.40	11.00	11.40	6,400	11.081	0.00%
2019-03-15	0	0.570	0.560	0.590	0.550	0.640	730,000	423,320	0.5799	11.40	11.20	11.80	11.00	12.80	36,500	11.598	3.64%
2019-03-14	0	0.550	0.540	0.550	0.540	0.560	250,000	136,580	0.5463	11.00	10.80	11.00	10.80	11.20	12,500	10.926	-1.79%
2019-03-13	0	0.560	0.560	0.570	0.550	0.590	796,000	449,840	0.5651	11.20	11.20	11.40	11.00	11.80	39,800	11.303	-3.45%
2019-03-12	0	0.580	0.560	0.590	0.550	0.580	550,000	316,600	0.5756	11.60	11.20	11.80	11.00	11.60	27,500	11.513	1.75%
2019-03-11	0	0.570	0.570	0.580	0.550	0.580	82,000	45,960	0.5605	11.40	11.40	11.60	11.00	11.60	4,100	11.210	0.00%
2019-03-08	0	0.570	0.570	0.580	0.540	0.590	1,012,000	578,020	0.5712	11.40	11.40	11.60	10.80	11.80	50,600	11.423	0.00%
2019-03-07	0	0.570	0.550	0.570	0.540	0.570	440,000	245,460	0.5579	11.40	11.00	11.40	10.80	11.40	22,000	11.157	0.00%
2019-03-06	0	0.570	0.560	0.570	0.560	0.600	2,154,000	1,240,800	0.5760	11.40	11.20	11.40	11.20	12.00	107,700	11.521	-5.00%
2019-03-05	0	0.600	0.590	0.600	0.550	0.630	4,948,000	2,883,860	0.5828	12.00	11.80	12.00	11.00	12.60	247,400	11.657	3.45%
2019-03-04	0	0.580	0.580	0.600	0.415	0.610	20,364,000	10,196,480	0.5007	11.60	11.60	12.00	8.300	12.20	1,018,200	10.014	52.63%
2019-03-01	0	0.380	0.370	0.380	0.340	0.600	67,290,000	32,943,420	0.4896	7.600	7.400	7.600	6.800	12.00	3,364,500	9.7915	-36.67%
2019-02-28	0	0.600	0.580	0.600	0.570	0.600	558,000	324,500	0.5815	12.00	11.60	12.00	11.40	12.00	27,900	11.631	1.69%
2019-02-27	0	0.590	0.570	0.590	-	-	0	0	-	11.80	11.40	11.80	-	-	0	-	0.00%
2019-02-26	0	0.590	0.580	0.590	0.570	0.600	1,162,000	677,620	0.5831	11.80	11.60	11.80	11.40	12.00	58,100	11.663	-3.28%
2019-02-25	0	0.610	0.590	0.610	0.580	0.620	366,000	215,820	0.5897	12.20	11.80	12.20	11.60	12.40	18,300	11.793	1.67%
2019-02-22	0	0.600	0.580	0.600	0.580	0.600	292,000	172,400	0.5904	12.00	11.60	12.00	11.60	12.00	14,600	11.808	0.00%
2019-02-21	0	0.600	0.590	0.600	0.590	0.610	444,000	266,940	0.6012	12.00	11.80	12.00	11.80	12.20	22,200	12.024	-3.23%
2019-02-20	0	0.620	0.600	0.620	0.600	0.630	320,000	195,640	0.6114	12.40	12.00	12.40	12.00	12.60	16,000	12.228	1.64%
2019-02-19	0	0.610	0.610	0.620	0.610	0.630	340,000	208,360	0.6128	12.20	12.20	12.40	12.20	12.60	17,000	12.256	-3.17%
2019-02-18	0	0.630	0.630	0.640	0.620	0.640	440,000	273,940	0.6226	12.60	12.60	12.80	12.40	12.80	22,000	12.452	-1.56%
2019-02-15	0	0.640	0.620	0.650	-	-	0	0	-	12.80	12.40	13.00	-	-	0	-	0.00%
2019-02-14	0	0.640	0.640	0.650	0.620	0.640	420,000	264,700	0.6302	12.80	12.80	13.00	12.40	12.80	21,000	12.605	-1.54%
2019-02-13	0	0.650	0.630	0.650	0.620	0.650	862,000	550,440	0.6386	13.00	12.60	13.00	12.40	13.00	43,100	12.771	3.17%
2019-02-12	0	0.630	0.610	0.630	0.610	0.640	1,458,000	905,040	0.6207	12.60	12.20	12.60	12.20	12.80	72,900	12.415	3.28%
2019-02-11	0	0.610	0.590	0.610	0.580	0.610	442,000	259,300	0.5867	12.20	11.80	12.20	11.60	12.20	22,100	11.733	0.00%
2019-02-08	0	0.610	0.590	0.610	0.610	0.610	4,000	2,440	0.6100	12.20	11.80	12.20	12.20	12.20	200	12.200	0.00%
2019-02-04	0	0.610	0.600	0.610	0.610	0.610	28,000	17,080	0.6100	12.20	12.00	12.20	12.20	12.20	1,400	12.200	0.00%
2019-02-01	0	0.610	0.590	0.610	0.580	0.610	616,000	369,940	0.6006	12.20	11.80	12.20	11.60	12.20	30,800	12.011	1.67%
2019-01-31	0	0.600	0.590	0.600	0.590	0.620	579,602	347,833	0.6001	12.00	11.80	12.00	11.80	12.40	28,980	12.002	-3.23%
2019-01-30	0	0.620	0.600	0.620	0.600	0.620	394,000	238,380	0.6050	12.40	12.00	12.40	12.00	12.40	19,700	12.101	0.00%
2019-01-29	0	0.620	0.600	0.620	0.600	0.620	424,000	256,840	0.6058	12.40	12.00	12.40	12.00	12.40	21,200	12.115	0.00%
2019-01-28	0	0.620	0.600	0.620	0.600	0.620	404,000	246,060	0.6091	12.40	12.00	12.40	12.00	12.40	20,200	12.181	0.00%
2019-01-25	0	0.620	0.620	0.630	0.610	0.630	758,000	464,200	0.6124	12.40	12.40	12.60	12.20	12.60	37,900	12.248	-1.59%
2019-01-24	0	0.630	0.620	0.630	0.610	0.630	1,430,000	885,080	0.6189	12.60	12.40	12.60	12.20	12.60	71,500	12.379	0.00%
2019-01-23	0	0.630	0.630	0.640	0.600	0.650	936,000	576,180	0.6156	12.60	12.60	12.80	12.00	13.00	46,800	12.312	-1.56%
2019-01-22	0	0.640	0.640	0.660	0.610	0.660	666,000	421,060	0.6322	12.80	12.80	13.20	12.20	13.20	33,300	12.644	1.59%
2019-01-21	0	0.630	0.620	0.640	0.620	0.670	1,840,000	1,183,440	0.6432	12.60	12.40	12.80	12.40	13.40	92,000	12.863	-7.35%
2019-01-18	0	0.680	0.660	0.680	0.660	0.680	884,000	590,960	0.6685	13.60	13.20	13.60	13.20	13.60	44,200	13.370	-1.45%
2019-01-17	0	0.690	0.690	0.700	0.670	0.700	544,000	372,840	0.6854	13.80	13.80	14.00	13.40	14.00	27,200	13.707	0.00%
2019-01-16	0	0.690	0.690	0.700	0.670	0.690	446,000	303,300	0.6800	13.80	13.80	14.00	13.40	13.80	22,300	13.601	0.00%
2019-01-15	0	0.690	0.690	0.700	0.680	0.700	490,000	340,600	0.6951	13.80	13.80	14.00	13.60	14.00	24,500	13.902	-4.17%
2019-01-14	0	0.720	0.710	0.720	0.660	0.720	1,642,000	1,107,760	0.6746	14.40	14.20	14.40	13.20	14.40	82,100	13.493	2.86%
2019-01-11	0	0.700	0.690	0.710	0.690	0.710	240,000	166,700	0.6946	14.00	13.80	14.20	13.80	14.20	12,000	13.892	-1.41%
2019-01-10	0	0.710	0.730	0.740	0.690	0.710	430,000	299,460	0.6964	14.20	14.60	14.80	13.80	14.20	21,500	13.928	0.00%
2019-01-09	0	0.710	0.700	0.710	0.690	0.720	232,000	161,100	0.6944	14.20	14.00	14.20	13.80	14.40	11,600	13.888	0.00%
2019-01-08	0	0.710	0.700	0.720	0.690	0.720	276,000	194,260	0.7038	14.20	14.00	14.40	13.80	14.40	13,800	14.077	2.90%
2019-01-07	0	0.690	0.690	0.700	0.690	0.730	270,000	189,080	0.7003	13.80	13.80	14.00	13.80	14.60	13,500	14.006	-5.48%
2019-01-04	0	0.730	0.710	0.740	0.700	0.730	252,000	179,400	0.7119	14.60	14.20	14.80	14.00	14.60	12,600	14.238	1.39%
2019-01-03	0	0.720	0.710	0.740	0.710	0.740	372,000	268,800	0.7226	14.40	14.20	14.80	14.20	14.80	18,600	14.452	-4.00%
2019-01-02	0	0.750	0.740	0.750	0.750	0.770	344,000	259,940	0.7556	15.00	14.80	15.00	15.00	15.40	17,200	15.113	-6.25%
2018-12-31	0	0.800	0.800	0.820	0.790	0.830	132,000	105,160	0.7967	16.00	16.00	16.40	15.80	16.60	6,600	15.933	-3.61%
2018-12-28	0	0.830	0.780	0.830	0.770	0.830	72,720	59,234	0.8145	16.60	15.60	16.60	15.40	16.60	3,636	16.291	3.75%
2018-12-27	0	0.800	0.770	0.800	0.770	0.800	190,000	148,240	0.7802	16.00	15.40	16.00	15.40	16.00	9,500	15.604	0.00%
2018-12-24	0	0.800	0.770	0.800	0.780	0.800	12,000	9,460	0.7883	16.00	15.40	16.00	15.60	16.00	600	15.767	-2.44%
2018-12-21	0	0.820	0.790	0.830	0.790	0.840	93,392,000	77,511,060	0.8300	16.40	15.80	16.60	15.80	16.80	4,669,600	16.599	-2.38%
2018-12-20	0	0.840	0.820	0.840	0.800	0.890	710,000	598,180	0.8425	16.80	16.40	16.80	16.00	17.80	35,500	16.850	-5.62%
2018-12-19	0	0.890	0.850	0.900	0.720	0.980	10,522,000	8,852,740	0.8414	17.80	17.00	18.00	14.40	19.60	526,100	16.827	18.67%
2018-12-18	0	0.750	0.740	0.750	0.730	0.750	23,200	17,200	0.7414	15.00	14.80	15.00	14.60	15.00	1,160	14.828	-1.32%
2018-12-17	0	0.760	0.730	0.760	0.720	0.760	698,000	520,820	0.7462	15.20	14.60	15.20	14.40	15.20	34,900	14.923	1.33%
2018-12-14	0	0.750	0.730	0.750	0.710	0.750	2,608,000	1,910,340	0.7325	15.00	14.60	15.00	14.20	15.00	130,400	14.650	1.35%
2018-12-13	0	0.740	0.720	0.730	0.710	0.840	10,186,000	7,945,540	0.7800	14.80	14.40	14.60	14.20	16.80	509,300	15.601	-1.33%
2018-12-12	0	0.750	0.740	0.750	0.730	0.810	3,770,000	2,873,900	0.7623	15.00	14.80	15.00	14.60	16.20	188,500	15.246	0.00%
2018-12-11	0	0.750	0.830	0.850	0.720	0.900	1,576,000	1,266,140	0.8034	15.00	16.60	17.00	14.40	18.00	78,800	16.068	0.00%
2018-12-10	0	0.750	0.730	0.750	0.730	0.770	164,000	121,460	0.7406	15.00	14.60	15.00	14.60	15.40	8,200	14.812	-1.32%
2018-12-07	0	0.760	0.770	0.780	0.740	0.850	4,522,000	3,583,940	0.7926	15.20	15.40	15.60	14.80	17.00	226,100	15.851	-6.17%
2018-12-06	0	0.810	0.810	0.820	0.770	0.980	3,770,000	3,260,580	0.8649	16.20	16.20	16.40	15.40	19.60	188,500	17.298	-12.90%
2018-12-05	0	0.930	0.940	1.000	0.750	1.000	4,232,000	3,548,000	0.8384	18.60	18.80	20.00	15.00	20.00	211,600	16.767	17.72%
2018-12-04	0	0.790	0.760	0.800	0.710	0.800	1,450,000	1,123,300	0.7747	15.80	15.20	16.00	14.20	16.00	72,500	15.494	8.22%
2018-12-03	0	0.730	0.720	0.740	0.600	0.800	3,944,000	2,651,060	0.6722	14.60	14.40	14.80	12.00	16.00	197,200	13.444	28.07%
2018-11-30	0	0.570	0.560	0.570	0.560	0.600	1,204,000	697,380	0.5792	11.40	11.20	11.40	11.20	12.00	60,200	11.584	-9.52%
2018-11-29	0	0.630	0.600	0.630	0.600	0.650	1,344,000	827,360	0.6156	12.60	12.00	12.60	12.00	13.00	67,200	12.312	-4.55%
2018-11-28	0	0.660	0.650	0.660	0.650	0.670	756,000	496,060	0.6562	13.20	13.00	13.20	13.00	13.40	37,800	13.123	-1.49%
2018-11-27	0	0.670	0.670	0.680	0.660	0.680	1,090,000	731,000	0.6706	13.40	13.40	13.60	13.20	13.60	54,500	13.413	-2.90%
2018-11-26	0	0.690	0.670	0.690	0.670	0.690	992,000	675,000	0.6804	13.80	13.40	13.80	13.40	13.80	49,600	13.609	-1.43%
2018-11-23	0	0.700	0.680	0.690	0.690	0.710	730,000	507,860	0.6957	14.00	13.60	13.80	13.80	14.20	36,500	13.914	-1.41%
2018-11-22	0	0.710	0.690	0.700	0.700	0.710	878,000	616,320	0.7020	14.20	13.80	14.00	14.00	14.20	43,900	14.039	1.43%
2018-11-21	0	0.700	0.690	0.700	0.680	0.710	1,510,000	1,053,440	0.6976	14.00	13.80	14.00	13.60	14.20	75,500	13.953	1.45%
2018-11-20	0	0.690	0.680	0.700	0.690	0.700	1,914,000	1,328,020	0.6938	13.80	13.60	14.00	13.80	14.00	95,700	13.877	-2.82%
2018-11-19	0	0.710	0.700	0.710	0.690	0.710	2,852,000	2,002,700	0.7022	14.20	14.00	14.20	13.80	14.20	142,600	14.044	-2.74%
2018-11-16	0	0.730	0.700	0.720	0.700	0.730	1,076,000	770,380	0.7160	14.60	14.00	14.40	14.00	14.60	53,800	14.319	1.39%
2018-11-15	0	0.720	0.720	0.730	0.680	0.730	2,846,000	2,009,120	0.7059	14.40	14.40	14.60	13.60	14.60	142,300	14.119	1.41%
2018-11-14	0	0.710	0.690	0.710	0.700	0.720	1,170,000	823,480	0.7038	14.20	13.80	14.20	14.00	14.40	58,500	14.077	-1.39%
2018-11-13	0	0.720	0.720	0.730	0.690	0.720	1,644,000	1,166,360	0.7095	14.40	14.40	14.60	13.80	14.40	82,200	14.189	-1.37%
2018-11-12	0	0.730	0.710	0.720	0.710	0.740	846,000	611,780	0.7231	14.60	14.20	14.40	14.20	14.80	42,300	14.463	-1.35%
2018-11-09	0	0.740	0.720	0.730	0.710	0.760	1,378,000	1,005,660	0.7298	14.80	14.40	14.60	14.20	15.20	68,900	14.596	1.37%
2018-11-08	0	0.730	0.730	0.740	0.690	0.730	3,364,000	2,411,040	0.7167	14.60	14.60	14.80	13.80	14.60	168,200	14.334	1.39%
2018-11-07	0	0.720	0.710	0.720	0.700	0.730	1,280,000	914,340	0.7143	14.40	14.20	14.40	14.00	14.60	64,000	14.287	-1.37%
2018-11-06	0	0.730	0.710	0.730	0.710	0.730	928,000	671,000	0.7231	14.60	14.20	14.60	14.20	14.60	46,400	14.461	-1.35%
2018-11-05	0	0.740	0.720	0.730	0.700	0.740	245,280	179,710	0.7327	14.80	14.40	14.60	14.00	14.80	12,264	14.653	1.37%
2018-11-02	0	0.730	0.710	0.720	0.700	0.740	1,594,000	1,157,280	0.7260	14.60	14.20	14.40	14.00	14.80	79,700	14.520	0.00%
2018-11-01	0	0.730	0.700	0.710	0.710	0.750	5,628,000	4,118,320	0.7318	14.60	14.00	14.20	14.20	15.00	281,400	14.635	-2.67%
2018-10-31	0	0.750	0.730	0.750	0.730	0.760	5,754,000	4,316,060	0.7501	15.00	14.60	15.00	14.60	15.20	287,700	15.002	-2.60%
2018-10-30	0	0.770	0.770	0.780	0.720	0.770	11,864,000	8,924,300	0.7522	15.40	15.40	15.60	14.40	15.40	593,200	15.044	-1.28%
2018-10-29	0	0.780	0.770	0.780	0.780	0.780	8,000	6,240	0.7800	15.60	15.40	15.60	15.60	15.60	400	15.600	1.30%
2018-10-26	0	0.770	0.770	0.780	0.750	0.770	3,672,000	2,794,680	0.7611	15.40	15.40	15.60	15.00	15.40	183,600	15.222	-3.75%
2018-10-25	0	0.800	0.800	0.810	0.720	0.800	6,140,000	4,706,060	0.7665	16.00	16.00	16.20	14.40	16.00	307,000	15.329	3.90%
2018-10-24	0	0.770	0.770	0.780	0.750	0.780	2,532,800	1,926,428	0.7606	15.40	15.40	15.60	15.00	15.60	126,640	15.212	-1.28%
2018-10-23	0	0.780	0.780	0.790	0.740	0.790	3,750,000	2,893,260	0.7715	15.60	15.60	15.80	14.80	15.80	187,500	15.431	-2.50%
2018-10-22	0	0.800	0.800	0.820	0.710	0.800	5,270,000	4,150,040	0.7875	16.00	16.00	16.40	14.20	16.00	263,500	15.750	0.00%
2018-10-19	0	0.800	0.800	0.820	0.780	0.810	1,238,000	983,420	0.7944	16.00	16.00	16.40	15.60	16.20	61,900	15.887	-1.23%
2018-10-18	0	0.810	0.800	0.810	0.800	0.810	16,000	12,940	0.8088	16.20	16.00	16.20	16.00	16.20	800	16.175	0.00%
2018-10-16	0	0.810	0.810	0.820	0.770	0.810	2,108,000	1,674,720	0.7945	16.20	16.20	16.40	15.40	16.20	105,400	15.889	3.85%
2018-10-15	0	0.780	0.800	0.810	0.730	0.800	1,578,000	1,223,040	0.7751	15.60	16.00	16.20	14.60	16.00	78,900	15.501	-3.70%
2018-10-12	0	0.810	0.810	0.820	0.760	0.820	1,522,000	1,196,360	0.7860	16.20	16.20	16.40	15.20	16.40	76,100	15.721	1.25%
2018-10-11	0	0.800	0.810	0.830	0.730	0.830	1,958,000	1,512,540	0.7725	16.00	16.20	16.60	14.60	16.60	97,900	15.450	-4.76%
2018-10-10	0	0.840	0.820	0.830	0.790	0.870	3,256,400	2,728,880	0.8380	16.80	16.40	16.60	15.80	17.40	162,820	16.760	6.33%
2018-10-09	0	0.790	0.820	0.880	0.650	0.810	3,692,000	2,783,840	0.7540	15.80	16.40	17.60	13.00	16.20	184,600	15.080	12.86%
2018-10-08	0	0.700	0.700	0.710	0.590	0.760	13,118,000	8,724,200	0.6651	14.00	14.00	14.20	11.80	15.20	655,900	13.301	-12.50%
2018-10-05	0	0.800	0.790	0.800	0.780	0.840	8,648,000	7,020,300	0.8118	16.00	15.80	16.00	15.60	16.80	432,400	16.236	-5.88%
2018-10-04	0	0.850	0.850	0.860	0.830	0.850	9,452,000	7,944,500	0.8405	17.00	17.00	17.20	16.60	17.00	472,600	16.810	-1.16%
2018-10-03	0	0.860	0.860	0.880	0.830	0.860	13,142,000	11,185,360	0.8511	17.20	17.20	17.60	16.60	17.20	657,100	17.022	0.00%
2018-10-02	0	0.860	0.860	0.870	0.820	0.860	8,920,800	7,572,796	0.8489	17.20	17.20	17.40	16.40	17.20	446,040	16.978	0.00%
2018-09-28	0	0.860	0.860	0.870	0.850	0.860	3,408,000	2,918,240	0.8563	17.20	17.20	17.40	17.00	17.20	170,400	17.126	0.00%
2018-09-27	0	0.860	0.860	0.870	0.860	0.870	1,514,000	1,306,600	0.8630	17.20	17.20	17.40	17.20	17.40	75,700	17.260	0.00%
2018-09-26	0	0.860	0.860	0.870	0.850	0.860	3,012,000	2,572,620	0.8541	17.20	17.20	17.40	17.00	17.20	150,600	17.082	0.00%
2018-09-24	0	0.860	0.860	0.870	0.850	0.880	2,244,000	1,926,280	0.8584	17.20	17.20	17.40	17.00	17.60	112,200	17.168	-2.27%
2018-09-21	0	0.880	0.880	0.890	0.850	0.880	2,488,000	2,153,060	0.8654	17.60	17.60	17.80	17.00	17.60	124,400	17.308	2.33%
2018-09-20	0	0.860	0.860	0.870	0.850	0.860	1,529,786	1,310,664	0.8568	17.20	17.20	17.40	17.00	17.20	76,489	17.135	-1.15%
2018-09-19	0	0.870	0.870	0.880	0.850	0.870	1,676,000	1,439,260	0.8587	17.40	17.40	17.60	17.00	17.40	83,800	17.175	1.16%
2018-09-18	0	0.860	0.860	0.870	0.850	0.860	2,012,000	1,722,380	0.8561	17.20	17.20	17.40	17.00	17.20	100,600	17.121	0.00%
2018-09-17	0	0.860	0.860	0.870	0.850	0.880	2,274,000	1,961,700	0.8627	17.20	17.20	17.40	17.00	17.60	113,700	17.253	-1.15%
2018-09-14	0	0.870	0.870	0.880	0.850	0.880	2,868,000	2,493,540	0.8694	17.40	17.40	17.60	17.00	17.60	143,400	17.389	-1.14%
2018-09-13	0	0.880	0.870	0.880	0.860	0.900	2,800,000	2,454,700	0.8767	17.60	17.40	17.60	17.20	18.00	140,000	17.534	2.33%
2018-09-12	0	0.860	0.860	0.870	0.840	0.870	3,430,000	2,940,900	0.8574	17.20	17.20	17.40	16.80	17.40	171,500	17.148	0.00%
2018-09-11	0	0.860	0.860	0.870	0.850	0.870	4,214,000	3,621,100	0.8593	17.20	17.20	17.40	17.00	17.40	210,700	17.186	0.00%
2018-09-10	0	0.860	0.860	0.870	0.840	0.860	4,864,000	4,144,080	0.8520	17.20	17.20	17.40	16.80	17.20	243,200	17.040	0.00%
2018-09-07	0	0.860	0.860	0.870	0.850	0.870	6,044,000	5,192,620	0.8591	17.20	17.20	17.40	17.00	17.40	302,200	17.183	-1.15%
2018-09-06	0	0.870	0.860	0.870	0.850	0.910	1,542,000	1,347,620	0.8739	17.40	17.20	17.40	17.00	18.20	77,100	17.479	1.16%
2018-09-05	0	0.860	0.860	0.870	0.850	0.870	1,096,000	938,760	0.8565	17.20	17.20	17.40	17.00	17.40	54,800	17.131	-1.15%
2018-09-04	0	0.870	0.870	0.880	0.840	0.870	1,990,000	1,710,920	0.8598	17.40	17.40	17.60	16.80	17.40	99,500	17.195	1.16%
2018-09-03	0	0.860	0.860	0.870	0.850	0.870	1,218,000	1,044,660	0.8577	17.20	17.20	17.40	17.00	17.40	60,900	17.154	-2.27%
2018-08-31	0	0.880	0.870	0.880	0.870	0.890	956,000	837,920	0.8765	17.60	17.40	17.60	17.40	17.80	47,800	17.530	0.00%
2018-08-30	0	0.880	0.880	0.890	0.860	0.900	3,196,400	2,796,256	0.8748	17.60	17.60	17.80	17.20	18.00	159,820	17.496	1.15%
2018-08-29	0	0.870	0.880	0.890	0.860	0.890	1,156,000	1,005,620	0.8699	17.40	17.60	17.80	17.20	17.80	57,800	17.398	-1.14%
2018-08-28	0	0.880	0.880	0.890	0.840	0.880	2,776,000	2,412,260	0.8690	17.60	17.60	17.80	16.80	17.60	138,800	17.379	1.15%
2018-08-27	0	0.870	0.850	0.860	0.850	0.910	1,940,000	1,694,700	0.8736	17.40	17.00	17.20	17.00	18.20	97,000	17.471	0.00%
2018-08-24	0	0.870	0.870	0.880	0.850	0.870	3,868,000	3,325,520	0.8598	17.40	17.40	17.60	17.00	17.40	193,400	17.195	0.00%
2018-08-23	0	0.870	0.870	0.880	0.840	0.870	2,194,000	1,878,220	0.8561	17.40	17.40	17.60	16.80	17.40	109,700	17.121	1.16%
2018-08-22	0	0.860	0.850	0.870	0.860	0.870	2,276,000	1,957,540	0.8601	17.20	17.00	17.40	17.20	17.40	113,800	17.202	-1.15%
2018-08-21	0	0.870	0.870	0.880	0.840	0.870	2,484,000	2,145,960	0.8639	17.40	17.40	17.60	16.80	17.40	124,200	17.278	1.16%
2018-08-20	0	0.860	0.860	0.870	0.840	0.870	1,068,000	915,280	0.8570	17.20	17.20	17.40	16.80	17.40	53,400	17.140	-2.27%
2018-08-17	0	0.880	0.880	0.890	0.830	0.890	7,302,000	6,336,800	0.8678	17.60	17.60	17.80	16.60	17.80	365,100	17.356	1.15%
2018-08-16	0	0.870	0.860	0.870	0.850	0.890	1,520,000	1,316,960	0.8664	17.40	17.20	17.40	17.00	17.80	76,000	17.328	-1.14%
2018-08-15	0	0.880	0.880	0.890	0.830	0.890	7,240,000	6,228,480	0.8603	17.60	17.60	17.80	16.60	17.80	362,000	17.206	0.00%
2018-08-14	0	0.880	0.870	0.880	0.820	0.880	1,776,000	1,515,620	0.8534	17.60	17.40	17.60	16.40	17.60	88,800	17.068	3.53%
2018-08-13	0	0.850	0.840	0.850	0.840	0.870	446,000	380,440	0.8530	17.00	16.80	17.00	16.80	17.40	22,300	17.060	-2.30%
2018-08-10	0	0.870	0.850	0.870	0.850	0.880	3,284,000	2,848,900	0.8675	17.40	17.00	17.40	17.00	17.60	164,200	17.350	1.16%
2018-08-09	0	0.860	0.870	0.880	0.830	0.880	10,248,000	8,794,880	0.8582	17.20	17.40	17.60	16.60	17.60	512,400	17.164	-1.15%
2018-08-08	0	0.870	0.870	0.880	0.870	0.900	766,000	675,500	0.8819	17.40	17.40	17.60	17.40	18.00	38,300	17.637	-3.33%
2018-08-07	0	0.900	0.890	0.900	0.890	0.900	1,006,000	902,360	0.8970	18.00	17.80	18.00	17.80	18.00	50,300	17.940	-1.10%
2018-08-06	0	0.910	0.900	0.910	0.900	0.920	716,000	648,680	0.9060	18.20	18.00	18.20	18.00	18.40	35,800	18.120	-2.15%
2018-08-03	0	0.930	0.910	0.940	0.910	1.020	4,952,000	4,627,620	0.9345	18.60	18.20	18.80	18.20	20.40	247,600	18.690	-1.06%
2018-08-02	0	0.940	0.940	0.950	0.880	0.950	6,758,000	6,283,020	0.9297	18.80	18.80	19.00	17.60	19.00	337,900	18.594	2.17%
2018-08-01	0	0.920	0.910	0.920	0.890	0.930	4,372,000	4,003,040	0.9156	18.40	18.20	18.40	17.80	18.60	218,600	18.312	3.37%
2018-07-31	0	0.890	0.920	0.940	0.880	0.940	5,742,000	5,251,620	0.9146	17.80	18.40	18.80	17.60	18.80	287,100	18.292	-5.32%
2018-07-30	0	0.940	0.940	0.950	0.920	0.950	2,352,000	2,198,380	0.9347	18.80	18.80	19.00	18.40	19.00	117,600	18.694	-2.08%
2018-07-27	0	0.960	0.960	0.970	0.910	0.970	5,020,000	4,675,980	0.9315	19.20	19.20	19.40	18.20	19.40	251,000	18.629	1.05%
2018-07-26	0	0.950	0.950	0.960	0.850	0.960	6,104,000	5,502,800	0.9015	19.00	19.00	19.20	17.00	19.20	305,200	18.030	2.15%
2018-07-25	0	0.930	0.910	0.930	0.920	0.940	7,462,000	6,926,220	0.9282	18.60	18.20	18.60	18.40	18.80	373,100	18.564	0.00%
2018-07-24	0	0.930	0.930	0.940	0.930	0.950	9,714,000	9,127,420	0.9396	18.60	18.60	18.80	18.60	19.00	485,700	18.792	-1.06%
2018-07-23	0	0.940	0.920	0.930	0.910	0.940	3,672,000	3,389,780	0.9231	18.80	18.40	18.60	18.20	18.80	183,600	18.463	0.00%
2018-07-20	0	0.940	0.940	0.950	0.920	0.950	1,314,000	1,225,320	0.9325	18.80	18.80	19.00	18.40	19.00	65,700	18.650	-1.05%
2018-07-19	0	0.950	0.940	0.950	0.930	0.950	884,000	832,660	0.9419	19.00	18.80	19.00	18.60	19.00	44,200	18.838	-1.04%
2018-07-18	0	0.960	0.960	0.970	0.930	0.970	2,738,000	2,587,960	0.9452	19.20	19.20	19.40	18.60	19.40	136,900	18.904	-2.04%
2018-07-17	0	0.980	0.960	0.970	0.940	1.000	3,986,000	3,833,620	0.9618	19.60	19.20	19.40	18.80	20.00	199,300	19.235	0.00%
2018-07-16	0	0.980	0.990	1.000	0.900	1.090	3,374,000	3,251,860	0.9638	19.60	19.80	20.00	18.00	21.80	168,700	19.276	3.16%
2018-07-13	0	0.950	0.940	0.950	0.890	0.950	3,234,000	2,957,560	0.9145	19.00	18.80	19.00	17.80	19.00	161,700	18.290	5.56%
2018-07-12	0	0.900	0.890	0.910	0.880	0.940	1,068,000	971,220	0.9094	18.00	17.80	18.20	17.60	18.80	53,400	18.188	-1.10%
2018-07-11	0	0.910	0.900	0.910	0.900	0.950	422,000	390,940	0.9264	18.20	18.00	18.20	18.00	19.00	21,100	18.528	-3.19%
2018-07-10	0	0.940	0.930	0.940	0.930	0.960	580,085	546,276	0.9417	18.80	18.60	18.80	18.60	19.20	29,004	18.834	-1.05%
2018-07-09	0	0.950	0.940	0.950	0.940	1.000	7,334,000	7,051,820	0.9615	19.00	18.80	19.00	18.80	20.00	366,700	19.230	-1.04%
2018-07-06	0	0.960	0.950	0.960	0.950	1.000	5,904,000	5,692,320	0.9641	19.20	19.00	19.20	19.00	20.00	295,200	19.283	-2.04%
2018-07-05	0	0.980	1.000	1.020	0.930	1.020	3,946,800	3,741,420	0.9480	19.60	20.00	20.40	18.60	20.40	197,340	18.959	2.08%
2018-07-04	0	0.960	0.940	0.960	0.950	1.000	3,210,000	3,125,840	0.9738	19.20	18.80	19.20	19.00	20.00	160,500	19.476	-3.03%
2018-07-03	0	0.990	0.970	0.990	0.970	1.020	1,774,000	1,746,700	0.9846	19.80	19.40	19.80	19.40	20.40	88,700	19.692	-2.94%
2018-06-29	0	1.020	1.000	1.030	0.970	1.020	6,970,085	6,974,704	1.0007	20.40	20.00	20.60	19.40	20.40	348,504	20.013	2.00%
2018-06-28	0	1.000	0.980	1.000	0.950	1.000	7,916,080	7,746,532	0.9786	20.00	19.60	20.00	19.00	20.00	395,804	19.572	0.00%
2018-06-27	0	1.000	0.980	1.000	0.970	1.070	2,875,520	2,920,108	1.0155	20.00	19.60	20.00	19.40	21.40	143,776	20.310	-4.76%
2018-06-26	0	1.050	1.020	1.060	1.020	1.090	5,138,000	5,429,580	1.0567	21.00	20.40	21.20	20.40	21.80	256,900	21.135	-3.67%
2018-06-25	0	1.090	1.090	1.100	1.020	1.190	5,450,000	5,915,960	1.0855	21.80	21.80	22.00	20.40	23.80	272,500	21.710	1.87%
2018-06-22	0	1.070	1.050	1.080	1.060	1.100	8,094,000	8,736,000	1.0793	21.40	21.00	21.60	21.20	22.00	404,700	21.586	-2.73%
2018-06-21	0	1.100	1.090	1.100	1.070	1.120	8,380,000	9,102,120	1.0862	22.00	21.80	22.00	21.40	22.40	419,000	21.723	0.92%
2018-06-20	0	1.090	1.090	1.100	1.070	1.140	7,692,000	8,336,420	1.0838	21.80	21.80	22.00	21.40	22.80	384,600	21.676	-0.91%
2018-06-19	0	1.100	1.090	1.100	1.050	1.160	5,708,000	6,204,620	1.0870	22.00	21.80	22.00	21.00	23.20	285,400	21.740	-2.65%
2018-06-15	0	1.130	1.110	1.130	1.110	1.160	4,894,000	5,545,700	1.1332	22.60	22.20	22.60	22.20	23.20	244,700	22.663	0.00%
2018-06-14	0	1.130	1.120	1.140	1.120	1.170	6,920,000	7,890,640	1.1403	22.60	22.40	22.80	22.40	23.40	346,000	22.805	-2.59%
2018-06-13	0	1.160	1.160	1.170	1.140	1.180	7,592,000	8,811,040	1.1606	23.20	23.20	23.40	22.80	23.60	379,600	23.211	-3.33%
2018-06-12	0	1.200	1.190	1.200	1.160	1.230	10,046,000	11,986,240	1.1931	24.00	23.80	24.00	23.20	24.60	502,300	23.863	-2.44%
2018-06-11	0	1.230	1.230	1.240	1.060	1.290	31,946,000	36,303,900	1.1364	24.60	24.60	24.80	21.20	25.80	1,597,300	22.728	-3.15%
2018-06-08	0	1.270	1.270	1.280	1.150	1.280	14,842,000	18,110,860	1.2202	25.40	25.40	25.60	23.00	25.60	742,100	24.405	4.96%
2018-06-07	0	1.210	1.220	1.230	1.100	1.220	10,810,000	12,390,680	1.1462	24.20	24.40	24.60	22.00	24.40	540,500	22.924	3.42%
2018-06-06	0	1.170	1.170	1.190	1.030	1.190	11,462,000	12,504,260	1.0909	23.40	23.40	23.80	20.60	23.80	573,100	21.819	3.54%
2018-06-05	0	1.130	1.150	1.170	0.900	1.150	14,684,000	14,702,880	1.0013	22.60	23.00	23.40	18.00	23.00	734,200	20.026	6.60%
2018-06-04	0	1.060	1.050	1.060	1.060	1.180	7,326,000	7,934,340	1.0830	21.20	21.00	21.20	21.20	23.60	366,300	21.661	-1.85%
2018-06-01	0	1.080	1.080	1.100	1.050	1.140	10,150,000	11,162,380	1.0997	21.60	21.60	22.00	21.00	22.80	507,500	21.995	0.00%
2018-05-31	0	1.080	1.080	1.090	1.050	1.150	8,154,000	8,778,060	1.0765	21.60	21.60	21.80	21.00	23.00	407,700	21.531	0.00%
2018-05-30	0	1.080	1.070	1.080	1.030	1.100	7,002,000	7,426,600	1.0606	21.60	21.40	21.60	20.60	22.00	350,100	21.213	-0.92%
2018-05-29	0	1.090	1.080	1.110	1.040	1.240	11,210,000	13,092,880	1.1680	21.80	21.60	22.20	20.80	24.80	560,500	23.359	-9.17%
2018-05-28	0	1.200	1.180	1.200	1.180	1.300	11,372,000	14,094,740	1.2394	24.00	23.60	24.00	23.60	26.00	568,600	24.788	-3.23%
2018-05-25	0	1.240	1.220	1.240	1.180	1.300	6,824,000	8,486,580	1.2436	24.80	24.40	24.80	23.60	26.00	341,200	24.873	-2.36%
2018-05-24	0	1.270	1.250	1.270	1.240	1.290	7,910,000	10,023,180	1.2672	25.40	25.00	25.40	24.80	25.80	395,500	25.343	1.60%
2018-05-23	0	1.250	1.230	1.250	1.220	1.260	8,120,000	10,055,340	1.2383	25.00	24.60	25.00	24.40	25.20	406,000	24.767	0.00%
2018-05-21	0	1.250	1.240	1.250	1.200	1.300	8,306,000	10,358,680	1.2471	25.00	24.80	25.00	24.00	26.00	415,300	24.943	0.81%
2018-05-18	0	1.240	1.220	1.240	1.100	1.250	6,276,000	7,345,000	1.1703	24.80	24.40	24.80	22.00	25.00	313,800	23.407	3.33%
2018-05-17	0	1.200	1.180	1.210	1.100	1.280	7,670,000	9,104,020	1.1870	24.00	23.60	24.20	22.00	25.60	383,500	23.739	-4.00%
2018-05-16	0	1.250	1.230	1.250	1.220	1.320	5,554,000	7,029,280	1.2656	25.00	24.60	25.00	24.40	26.40	277,700	25.312	0.00%
2018-05-15	0	1.250	1.230	1.250	1.230	1.400	7,395,360	9,728,512	1.3155	25.00	24.60	25.00	24.60	28.00	369,768	26.310	-1.57%
2018-05-14	0	1.270	1.250	1.270	1.250	1.290	5,460,000	6,906,780	1.2650	25.40	25.00	25.40	25.00	25.80	273,000	25.300	0.00%
2018-05-11	0	1.270	1.260	1.290	1.100	1.320	10,732,000	13,206,380	1.2306	25.40	25.20	25.80	22.00	26.40	536,600	24.611	15.45%
2018-05-10	0	1.100	1.100	1.110	1.070	1.100	12,058,000	13,046,920	1.0820	22.00	22.00	22.20	21.40	22.00	602,900	21.640	0.00%
2018-05-09	0	1.100	1.090	1.100	1.040	1.100	10,820,000	11,506,080	1.0634	22.00	21.80	22.00	20.80	22.00	541,000	21.268	1.85%
2018-05-08	0	1.080	1.060	1.080	1.070	1.100	9,502,000	10,245,760	1.0783	21.60	21.20	21.60	21.40	22.00	475,100	21.565	-1.82%
2018-05-07	0	1.100	1.090	1.100	1.030	1.100	9,660,000	10,478,980	1.0848	22.00	21.80	22.00	20.60	22.00	483,000	21.696	2.80%
2018-05-04	0	1.070	1.070	1.080	1.050	1.080	11,548,000	12,340,600	1.0686	21.40	21.40	21.60	21.00	21.60	577,400	21.373	-0.93%
2018-05-03	0	1.080	1.070	1.080	1.080	1.100	9,610,000	10,418,980	1.0842	21.60	21.40	21.60	21.60	22.00	480,500	21.684	-1.82%
2018-05-02	0	1.100	1.080	1.090	1.090	1.120	9,592,000	10,569,800	1.1019	22.00	21.60	21.80	21.80	22.40	479,600	22.039	-2.65%
2018-04-30	0	1.130	1.110	1.120	1.080	1.130	9,728,000	10,673,780	1.0972	22.60	22.20	22.40	21.60	22.60	486,400	21.944	3.67%
2018-04-27	0	1.090	1.090	1.100	1.040	1.100	10,006,000	10,870,480	1.0864	21.80	21.80	22.00	20.80	22.00	500,300	21.728	-0.91%
2018-04-26	0	1.100	1.100	1.110	1.060	1.120	10,712,000	11,680,520	1.0904	22.00	22.00	22.20	21.20	22.40	535,600	21.808	0.92%
2018-04-25	0	1.090	1.100	1.110	1.060	1.100	10,804,000	11,755,860	1.0881	21.80	22.00	22.20	21.20	22.00	540,200	21.762	-0.91%
2018-04-24	0	1.100	1.100	1.110	1.070	1.110	9,175,600	10,031,452	1.0933	22.00	22.00	22.20	21.40	22.20	458,780	21.865	0.00%
2018-04-23	0	1.100	1.100	1.110	1.030	1.140	9,996,000	10,758,840	1.0763	22.00	22.00	22.20	20.60	22.80	499,800	21.526	-1.79%
2018-04-20	0	1.120	1.120	1.130	1.090	1.140	4,942,000	5,503,740	1.1137	22.40	22.40	22.60	21.80	22.80	247,100	22.273	-0.88%
2018-04-19	0	1.130	1.130	1.140	1.100	1.140	518,000	579,780	1.1193	22.60	22.60	22.80	22.00	22.80	25,900	22.385	2.73%
2018-04-18	0	1.100	1.050	1.100	1.050	1.110	3,212,000	3,512,060	1.0934	22.00	21.00	22.00	21.00	22.20	160,600	21.868	-0.90%
2018-04-17	0	1.110	1.100	1.110	1.030	1.130	3,436,000	3,689,820	1.0739	22.20	22.00	22.20	20.60	22.60	171,800	21.477	0.91%
2018-04-16	0	1.100	1.100	1.210	0.920	1.100	4,942,000	4,847,400	0.9809	22.00	22.00	24.20	18.40	22.00	247,100	19.617	10.00%
2018-04-13	0	1.000	0.980	1.000	0.900	1.000	694,000	649,760	0.9363	20.00	19.60	20.00	18.00	20.00	34,700	18.725	9.89%
2018-04-12	0	0.910	0.900	0.910	0.890	0.910	99,200	89,244	0.8996	18.20	18.00	18.20	17.80	18.20	4,960	17.993	2.25%
2018-04-11	0	0.890	0.850	0.890	0.890	0.890	30,000	26,700	0.8900	17.80	17.00	17.80	17.80	17.80	1,500	17.800	-1.11%
2018-04-10	0	0.900	0.800	0.900	0.900	0.900	2,000	1,800	0.9000	18.00	16.00	18.00	18.00	18.00	100	18.000	0.00%
2018-04-09	0	0.900	0.810	0.900	0.900	0.900	2,000	1,800	0.9000	18.00	16.20	18.00	18.00	18.00	100	18.000	-1.10%
2018-04-06	0	0.910	0.810	0.910	0.910	0.910	2,000	1,820	0.9100	18.20	16.20	18.20	18.20	18.20	100	18.200	0.00%
2018-04-04	0	0.910	0.880	0.910	0.910	0.910	2,000	1,820	0.9100	18.20	17.60	18.20	18.20	18.20	100	18.200	0.00%
2018-04-03	0	0.910	0.890	0.910	0.890	0.910	24,000	21,440	0.8933	18.20	17.80	18.20	17.80	18.20	1,200	17.867	3.41%
2018-03-29	0	0.880	0.850	0.880	0.880	0.880	10,000	8,800	0.8800	17.60	17.00	17.60	17.60	17.60	500	17.600	0.00%
2018-03-28	0	0.880	0.880	0.890	0.880	0.910	176,000	156,660	0.8901	17.60	17.60	17.80	17.60	18.20	8,800	17.802	-3.30%
2018-03-27	0	0.910	0.910	0.920	0.910	0.910	50,000	45,500	0.9100	18.20	18.20	18.40	18.20	18.20	2,500	18.200	1.11%
2018-03-26	0	0.900	0.900	0.910	0.880	0.900	176,000	156,000	0.8864	18.00	18.00	18.20	17.60	18.00	8,800	17.727	2.27%
2018-03-23	0	0.880	0.880	0.890	0.880	0.890	480,000	422,680	0.8806	17.60	17.60	17.80	17.60	17.80	24,000	17.612	-1.12%
2018-03-22	0	0.890	0.890	0.910	0.880	0.880	12,000	10,560	0.8800	17.80	17.80	18.20	17.60	17.60	600	17.600	1.14%
2018-03-21	0	0.880	0.880	0.890	0.880	0.890	604,400	537,680	0.8896	17.60	17.60	17.80	17.60	17.80	30,220	17.792	-2.22%
2018-03-20	0	0.900	0.900	0.910	0.890	0.900	124,000	111,560	0.8997	18.00	18.00	18.20	17.80	18.00	6,200	17.994	1.12%
2018-03-19	0	0.890	0.880	0.890	0.870	0.890	170,000	150,740	0.8867	17.80	17.60	17.80	17.40	17.80	8,500	17.734	-2.20%
2018-03-16	0	0.910	0.910	0.930	0.910	0.930	106,000	96,780	0.9130	18.20	18.20	18.60	18.20	18.60	5,300	18.260	0.00%
2018-03-15	0	0.910	0.910	0.930	0.910	0.940	140,000	129,060	0.9219	18.20	18.20	18.60	18.20	18.80	7,000	18.437	1.11%
2018-03-14	0	0.900	0.900	0.910	0.880	0.930	1,002,000	902,200	0.9004	18.00	18.00	18.20	17.60	18.60	50,100	18.008	-1.10%
2018-03-13	0	0.910	0.910	0.920	0.900	0.950	1,872,000	1,713,860	0.9155	18.20	18.20	18.40	18.00	19.00	93,600	18.310	-5.21%
2018-03-12	0	0.960	0.960	0.980	0.950	0.970	426,000	409,560	0.9614	19.20	19.20	19.60	19.00	19.40	21,300	19.228	-1.03%
2018-03-09	0	0.970	0.970	0.980	0.970	0.990	3,296,000	3,221,420	0.9774	19.40	19.40	19.60	19.40	19.80	164,800	19.547	-3.00%
2018-03-08	0	1.000	1.000	1.010	0.970	1.000	14,734,000	14,697,100	0.9975	20.00	20.00	20.20	19.40	20.00	736,700	19.950	1.01%
2018-03-07	0	0.990	0.990	1.000	0.990	1.000	1,864,800	1,846,652	0.9903	19.80	19.80	20.00	19.80	20.00	93,240	19.805	0.00%
2018-03-06	0	0.990	0.990	1.000	0.970	1.000	5,008,000	4,945,980	0.9876	19.80	19.80	20.00	19.40	20.00	250,400	19.752	0.00%
2018-03-05	0	0.990	0.990	1.000	0.980	1.000	296,000	291,980	0.9864	19.80	19.80	20.00	19.60	20.00	14,800	19.728	-1.00%
2018-03-02	0	1.000	1.000	1.010	0.980	1.010	5,298,000	5,297,520	0.9999	20.00	20.00	20.20	19.60	20.20	264,900	19.998	1.01%
2018-03-01	0	0.990	0.990	1.000	0.990	1.000	108,000	107,940	0.9994	19.80	19.80	20.00	19.80	20.00	5,400	19.989	-1.00%
2018-02-28	0	1.000	1.000	1.010	0.970	1.010	2,830,000	2,817,520	0.9956	20.00	20.00	20.20	19.40	20.20	141,500	19.912	1.01%
2018-02-27	0	0.990	0.990	1.000	0.990	1.000	560,000	557,720	0.9959	19.80	19.80	20.00	19.80	20.00	28,000	19.919	-1.00%
2018-02-26	0	1.000	1.010	1.020	0.990	1.010	1,394,000	1,401,740	1.0056	20.00	20.20	20.40	19.80	20.20	69,700	20.111	0.00%
2018-02-23	0	1.000	1.000	1.010	0.990	1.000	1,048,000	1,047,160	0.9992	20.00	20.00	20.20	19.80	20.00	52,400	19.984	0.00%
2018-02-22	0	1.000	1.000	1.010	0.990	1.010	2,046,000	2,045,540	0.9998	20.00	20.00	20.20	19.80	20.20	102,300	19.996	-0.99%
2018-02-21	0	1.010	1.010	1.020	0.990	1.010	1,824,000	1,830,900	1.0038	20.20	20.20	20.40	19.80	20.20	91,200	20.076	1.00%
2018-02-20	0	1.000	1.000	1.010	0.990	1.010	1,364,000	1,360,800	0.9977	20.00	20.00	20.20	19.80	20.20	68,200	19.953	2.04%
2018-02-15	0	0.980	0.980	0.990	0.980	0.990	234,000	230,520	0.9851	19.60	19.60	19.80	19.60	19.80	11,700	19.703	-2.00%
2018-02-14	0	1.000	1.000	1.010	0.980	1.010	1,368,000	1,366,280	0.9987	20.00	20.00	20.20	19.60	20.20	68,400	19.975	0.00%
2018-02-13	0	1.000	0.990	1.000	0.980	1.000	1,420,000	1,405,700	0.9899	20.00	19.80	20.00	19.60	20.00	71,000	19.799	0.00%
2018-02-12	0	1.000	1.000	1.010	0.960	1.010	5,539,600	5,506,948	0.9941	20.00	20.00	20.20	19.20	20.20	276,980	19.882	1.01%
2018-02-09	0	0.990	0.980	0.990	0.970	0.990	1,618,000	1,577,500	0.9750	19.80	19.60	19.80	19.40	19.80	80,900	19.499	0.00%
2018-02-08	0	0.990	0.990	1.000	0.950	0.990	156,096,000	151,427,760	0.9701	19.80	19.80	20.00	19.00	19.80	7,804,800	19.402	2.06%
2018-02-07	0	0.970	0.960	0.980	0.960	0.980	778,000	751,340	0.9657	19.40	19.20	19.60	19.20	19.60	38,900	19.315	-2.02%
2018-02-06	0	0.990	0.980	0.990	0.950	0.990	3,818,000	3,692,380	0.9671	19.80	19.60	19.80	19.00	19.80	190,900	19.342	0.00%
2018-02-05	0	0.990	0.990	1.000	0.950	1.000	3,986,000	3,896,320	0.9775	19.80	19.80	20.00	19.00	20.00	199,300	19.550	0.00%
2018-02-02	0	0.990	0.990	1.000	0.950	1.000	5,090,000	4,958,480	0.9742	19.80	19.80	20.00	19.00	20.00	254,500	19.483	-1.00%
2018-02-01	0	1.000	0.990	1.000	0.970	1.040	4,786,000	4,753,300	0.9932	20.00	19.80	20.00	19.40	20.80	239,300	19.863	2.04%
2018-01-31	0	0.980	0.980	0.990	0.970	0.990	562,000	548,840	0.9766	19.60	19.60	19.80	19.40	19.80	28,100	19.532	-2.00%
2018-01-30	0	1.000	0.990	1.000	0.970	1.000	2,644,000	2,618,560	0.9904	20.00	19.80	20.00	19.40	20.00	132,200	19.808	1.01%
2018-01-29	0	0.990	0.980	0.990	0.980	0.990	1,260,000	1,242,020	0.9857	19.80	19.60	19.80	19.60	19.80	63,000	19.715	-1.00%
2018-01-26	0	1.000	0.990	1.000	0.980	1.010	1,004,000	1,004,320	1.0003	20.00	19.80	20.00	19.60	20.20	50,200	20.006	0.00%
2018-01-25	0	1.000	0.990	1.000	0.980	1.010	3,264,000	3,252,080	0.9963	20.00	19.80	20.00	19.60	20.20	163,200	19.927	0.00%
2018-01-24	0	1.000	1.000	1.010	1.000	1.040	1,106,000	1,118,260	1.0111	20.00	20.00	20.20	20.00	20.80	55,300	20.222	-3.85%
2018-01-23	0	1.040	1.040	1.050	1.000	1.050	11,178,000	11,501,800	1.0290	20.80	20.80	21.00	20.00	21.00	558,900	20.579	0.97%
2018-01-22	0	1.030	1.020	1.030	1.030	1.030	40,000	41,200	1.0300	20.60	20.40	20.60	20.60	20.60	2,000	20.600	-0.96%
2018-01-19	0	1.040	1.030	1.040	1.020	1.040	1,030,000	1,062,620	1.0317	20.80	20.60	20.80	20.40	20.80	51,500	20.633	0.97%
2018-01-18	0	1.030	1.030	1.040	1.010	1.040	760,000	780,040	1.0264	20.60	20.60	20.80	20.20	20.80	38,000	20.527	-0.96%
2018-01-17	0	1.040	1.030	1.040	0.990	1.070	3,924,000	4,044,520	1.0307	20.80	20.60	20.80	19.80	21.40	196,200	20.614	5.05%
2018-01-16	0	0.990	0.990	1.000	0.980	1.030	3,654,000	3,664,780	1.0030	19.80	19.80	20.00	19.60	20.60	182,700	20.059	-3.88%
2018-01-15	0	1.030	1.020	1.030	1.000	1.030	7,022,000	7,153,960	1.0188	20.60	20.40	20.60	20.00	20.60	351,100	20.376	3.00%
2018-01-12	0	1.000	1.000	1.010	0.990	1.020	1,630,000	1,642,360	1.0076	20.00	20.00	20.20	19.80	20.40	81,500	20.152	-1.96%
2018-01-11	0	1.020	1.010	1.020	1.000	1.020	18,637,900	18,775,322	1.0074	20.40	20.20	20.40	20.00	20.40	931,895	20.147	0.00%
2018-01-10	0	1.020	1.020	1.030	0.970	1.040	17,464,400	17,681,044	1.0124	20.40	20.40	20.60	19.40	20.80	873,220	20.248	0.99%
2018-01-09	0	1.010	1.010	1.020	0.990	1.020	4,814,000	4,841,360	1.0057	20.20	20.20	20.40	19.80	20.40	240,700	20.114	-0.98%
2018-01-08	0	1.020	1.020	1.030	0.960	1.020	7,022,000	7,008,280	0.9980	20.40	20.40	20.60	19.20	20.40	351,100	19.961	4.08%
2018-01-05	0	0.980	0.980	0.990	0.970	0.990	906,000	882,460	0.9740	19.60	19.60	19.80	19.40	19.80	45,300	19.480	-1.01%
2018-01-04	0	0.990	0.990	1.000	0.950	1.000	2,852,000	2,786,780	0.9771	19.80	19.80	20.00	19.00	20.00	142,600	19.543	1.02%
2018-01-03	0	0.980	0.970	0.980	0.950	0.990	1,328,000	1,284,060	0.9669	19.60	19.40	19.60	19.00	19.80	66,400	19.338	0.00%
2018-01-02	0	0.980	0.970	0.980	0.960	1.000	1,568,000	1,529,300	0.9753	19.60	19.40	19.60	19.20	20.00	78,400	19.506	-2.00%
2017-12-29	0	1.000	1.000	1.010	0.910	1.010	52,350,000	51,043,960	0.9751	20.00	20.00	20.20	18.20	20.20	2,617,500	19.501	6.38%
2017-12-28	0	0.940	0.930	0.940	0.870	0.950	73,736,000	67,348,320	0.9134	18.80	18.60	18.80	17.40	19.00	3,686,800	18.267	-2.08%
2017-12-27	0	0.960	0.950	0.960	0.900	0.970	10,284,000	9,632,820	0.9367	19.20	19.00	19.20	18.00	19.40	514,200	18.734	2.13%
2017-12-22	0	0.940	0.930	0.940	0.900	0.950	5,728,000	5,289,780	0.9235	18.80	18.60	18.80	18.00	19.00	286,400	18.470	4.44%
2017-12-21	0	0.900	0.900	0.950	0.890	0.980	22,367,520	21,080,863	0.9425	18.00	18.00	19.00	17.80	19.60	1,118,376	18.850	-7.22%
2017-12-20	0	0.970	0.960	0.980	0.930	0.980	11,630,000	11,028,700	0.9483	19.40	19.20	19.60	18.60	19.60	581,500	18.966	3.19%
2017-12-19	0	0.940	0.930	0.940	0.830	0.940	31,906,000	28,539,020	0.8945	18.80	18.60	18.80	16.60	18.80	1,595,300	17.889	8.05%
2017-12-18	0	0.870	0.860	0.870	0.840	0.880	4,344,000	3,719,580	0.8563	17.40	17.20	17.40	16.80	17.60	217,200	17.125	0.00%
2017-12-15	0	0.870	0.850	0.870	0.850	0.890	5,484,000	4,705,120	0.8580	17.40	17.00	17.40	17.00	17.80	274,200	17.159	-3.33%
2017-12-14	0	0.900	0.890	0.900	0.850	0.900	7,582,000	6,579,400	0.8678	18.00	17.80	18.00	17.00	18.00	379,100	17.355	5.88%
2017-12-13	0	0.850	0.840	0.870	0.810	0.870	6,800,000	5,714,600	0.8404	17.00	16.80	17.40	16.20	17.40	340,000	16.808	2.41%
2017-12-12	0	0.830	0.820	0.830	0.770	0.830	11,360,400	9,168,768	0.8071	16.60	16.40	16.60	15.40	16.60	568,020	16.142	7.79%
2017-12-11	0	0.770	0.770	0.780	0.750	0.800	5,680,000	4,391,180	0.7731	15.40	15.40	15.60	15.00	16.00	284,000	15.462	-1.28%
2017-12-08	0	0.780	0.760	0.780	0.700	0.780	25,206,000	18,642,860	0.7396	15.60	15.20	15.60	14.00	15.60	1,260,300	14.792	8.33%
2017-12-07	0	0.720	0.710	0.720	0.620	0.730	23,769,520	16,819,638	0.7076	14.40	14.20	14.40	12.40	14.60	1,188,476	14.152	16.13%
2017-12-06	0	0.620	0.620	0.630	0.620	0.630	2,246,000	1,406,000	0.6260	12.40	12.40	12.60	12.40	12.60	112,300	12.520	0.00%
2017-12-05	0	0.620	0.620	0.630	0.620	0.640	1,072,000	677,660	0.6321	12.40	12.40	12.60	12.40	12.80	53,600	12.643	-3.12%
2017-12-04	0	0.640	0.630	0.640	0.620	0.640	4,348,000	2,773,800	0.6379	12.80	12.60	12.80	12.40	12.80	217,400	12.759	1.59%
2017-12-01	0	0.630	0.630	0.640	0.600	0.640	27,544,000	17,345,900	0.6298	12.60	12.60	12.80	12.00	12.80	1,377,200	12.595	1.61%
2017-11-30	0	0.620	0.600	0.630	0.600	0.620	4,390,000	2,668,460	0.6078	12.40	12.00	12.60	12.00	12.40	219,500	12.157	0.00%
2017-11-29	0	0.620	0.590	0.600	0.600	0.690	7,132,000	4,618,500	0.6476	12.40	11.80	12.00	12.00	13.80	356,600	12.951	-8.82%
2017-11-28	0	0.680	0.670	0.690	0.680	0.700	13,404,000	9,149,740	0.6826	13.60	13.40	13.80	13.60	14.00	670,200	13.652	-1.45%
2017-11-27	0	0.690	0.670	0.700	0.680	0.700	7,302,000	5,038,400	0.6900	13.80	13.40	14.00	13.60	14.00	365,100	13.800	2.99%
2017-11-24	0	0.670	0.670	0.680	0.630	0.690	10,970,800	7,297,372	0.6652	13.40	13.40	13.60	12.60	13.80	548,540	13.303	9.84%
2017-11-23	0	0.610	0.600	0.620	0.590	0.610	4,782,000	2,882,160	0.6027	12.20	12.00	12.40	11.80	12.20	239,100	12.054	3.39%
2017-11-22	0	0.590	0.590	0.600	0.590	0.600	10,016,000	6,009,200	0.6000	11.80	11.80	12.00	11.80	12.00	500,800	11.999	-1.67%
2017-11-21	0	0.600	0.590	0.600	0.590	0.600	5,264,000	3,151,400	0.5987	12.00	11.80	12.00	11.80	12.00	263,200	11.973	0.00%
2017-11-20	0	0.600	0.590	0.600	0.590	0.600	11,840,000	7,095,840	0.5993	12.00	11.80	12.00	11.80	12.00	592,000	11.986	0.00%
2017-11-17	0	0.600	0.600	0.610	0.590	0.610	15,592,000	9,330,220	0.5984	12.00	12.00	12.20	11.80	12.20	779,600	11.968	0.00%
2017-11-16	0	0.600	0.590	0.600	0.580	0.600	11,776,000	6,872,040	0.5836	12.00	11.80	12.00	11.60	12.00	588,800	11.671	1.69%
2017-11-15	0	0.590	0.590	0.600	0.580	0.590	10,024,000	5,922,040	0.5908	11.80	11.80	12.00	11.60	11.80	501,200	11.816	0.00%
2017-11-14	0	0.590	0.590	0.600	0.580	0.600	9,194,000	5,425,420	0.5901	11.80	11.80	12.00	11.60	12.00	459,700	11.802	-1.67%
2017-11-13	0	0.600	0.590	0.600	0.580	0.600	9,650,000	5,700,080	0.5907	12.00	11.80	12.00	11.60	12.00	482,500	11.814	3.45%
2017-11-10	0	0.580	0.580	0.590	0.580	0.590	9,356,000	5,514,380	0.5894	11.60	11.60	11.80	11.60	11.80	467,800	11.788	-1.69%
2017-11-09	0	0.590	0.580	0.590	0.580	0.590	8,128,000	4,714,360	0.5800	11.80	11.60	11.80	11.60	11.80	406,400	11.600	0.00%
2017-11-08	0	0.590	0.580	0.590	0.570	0.590	10,480,800	6,086,720	0.5807	11.80	11.60	11.80	11.40	11.80	524,040	11.615	-1.67%
2017-11-07	0	0.600	0.590	0.600	0.580	0.610	8,910,000	5,330,840	0.5983	12.00	11.80	12.00	11.60	12.20	445,500	11.966	0.00%
2017-11-06	0	0.600	0.600	0.610	0.590	0.600	8,960,000	5,297,240	0.5912	12.00	12.00	12.20	11.80	12.00	448,000	11.824	-1.64%
2017-11-03	0	0.610	0.600	0.610	0.600	0.610	15,116,000	9,216,720	0.6097	12.20	12.00	12.20	12.00	12.20	755,800	12.195	-1.61%
2017-11-02	0	0.620	0.610	0.620	0.610	0.640	8,616,000	5,322,180	0.6177	12.40	12.20	12.40	12.20	12.80	430,800	12.354	-3.12%
2017-11-01	0	0.640	0.630	0.640	0.580	0.700	9,830,000	5,872,460	0.5974	12.80	12.60	12.80	11.60	14.00	491,500	11.948	10.34%
2017-10-31	0	0.580	0.580	0.590	0.570	0.590	11,326,000	6,467,920	0.5711	11.60	11.60	11.80	11.40	11.80	566,300	11.421	0.00%
2017-10-30	0	0.580	0.560	0.580	0.570	0.600	14,206,000	8,340,200	0.5871	11.60	11.20	11.60	11.40	12.00	710,300	11.742	-3.33%
2017-10-27	0	0.600	0.590	0.600	0.580	0.600	13,146,000	7,759,280	0.5902	12.00	11.80	12.00	11.60	12.00	657,300	11.805	1.69%
2017-10-26	0	0.590	0.580	0.590	0.580	0.590	14,234,000	8,397,660	0.5900	11.80	11.60	11.80	11.60	11.80	711,700	11.799	-1.67%
2017-10-25	0	0.600	0.580	0.600	0.590	0.600	12,836,000	7,576,740	0.5903	12.00	11.60	12.00	11.80	12.00	641,800	11.805	1.69%
2017-10-24	0	0.590	0.580	0.590	0.580	0.590	13,852,000	8,171,860	0.5899	11.80	11.60	11.80	11.60	11.80	692,600	11.799	0.00%
2017-10-23	0	0.590	0.580	0.590	0.580	0.590	12,794,000	7,542,600	0.5895	11.80	11.60	11.80	11.60	11.80	639,700	11.791	1.72%
2017-10-20	0	0.580	0.580	0.590	0.580	0.600	12,972,000	7,661,200	0.5906	11.60	11.60	11.80	11.60	12.00	648,600	11.812	-3.33%
2017-10-19	0	0.600	0.580	0.600	0.590	0.600	14,670,000	8,655,360	0.5900	12.00	11.60	12.00	11.80	12.00	733,500	11.800	0.00%
2017-10-18	0	0.600	0.580	0.600	0.580	0.600	18,346,000	10,823,080	0.5899	12.00	11.60	12.00	11.60	12.00	917,300	11.799	1.69%
2017-10-17	0	0.590	0.580	0.590	0.590	0.590	8,570,000	5,056,300	0.5900	11.80	11.60	11.80	11.80	11.80	428,500	11.800	-1.67%
2017-10-16	0	0.600	0.590	0.600	0.590	0.600	12,900,000	7,611,380	0.5900	12.00	11.80	12.00	11.80	12.00	645,000	11.801	1.69%
2017-10-13	0	0.590	0.590	0.600	0.580	0.600	14,518,000	8,563,660	0.5899	11.80	11.80	12.00	11.60	12.00	725,900	11.797	-1.67%
2017-10-12	0	0.600	0.590	0.600	0.590	0.600	13,272,000	7,855,320	0.5919	12.00	11.80	12.00	11.80	12.00	663,600	11.837	0.00%
2017-10-11	0	0.600	0.590	0.600	0.580	0.600	19,416,000	11,521,160	0.5934	12.00	11.80	12.00	11.60	12.00	970,800	11.868	0.00%
2017-10-10	0	0.600	0.590	0.600	0.590	0.600	16,506,000	9,903,580	0.6000	12.00	11.80	12.00	11.80	12.00	825,300	12.000	0.00%
2017-10-09	0	0.600	0.590	0.600	0.590	0.600	8,482,000	5,073,180	0.5981	12.00	11.80	12.00	11.80	12.00	424,100	11.962	0.00%
2017-10-06	0	0.600	0.590	0.600	0.590	0.610	12,846,000	7,706,960	0.6000	12.00	11.80	12.00	11.80	12.20	642,300	11.999	-1.64%
2017-10-04	0	0.610	0.600	0.610	0.590	0.620	14,160,000	8,522,880	0.6019	12.20	12.00	12.20	11.80	12.40	708,000	12.038	1.67%
2017-10-03	0	0.600	0.590	0.600	0.590	0.600	13,482,000	7,970,940	0.5912	12.00	11.80	12.00	11.80	12.00	674,100	11.825	0.00%
2017-09-29	0	0.600	0.590	0.600	0.590	0.650	16,888,000	10,049,500	0.5951	12.00	11.80	12.00	11.80	13.00	844,400	11.901	0.00%
2017-09-28	0	0.600	0.580	0.600	0.590	0.600	13,586,000	8,016,020	0.5900	12.00	11.60	12.00	11.80	12.00	679,300	11.800	0.00%
2017-09-27	0	0.600	0.580	0.600	0.590	0.600	14,014,000	8,271,520	0.5902	12.00	11.60	12.00	11.80	12.00	700,700	11.805	0.00%
2017-09-26	0	0.600	0.590	0.600	0.590	0.600	13,874,000	8,226,040	0.5929	12.00	11.80	12.00	11.80	12.00	693,700	11.858	0.00%
2017-09-25	0	0.600	0.590	0.600	0.580	0.610	13,468,000	8,001,000	0.5941	12.00	11.80	12.00	11.60	12.20	673,400	11.881	0.00%
2017-09-22	0	0.600	0.580	0.600	0.580	0.600	13,560,000	8,006,500	0.5904	12.00	11.60	12.00	11.60	12.00	678,000	11.809	0.00%
2017-09-21	0	0.600	0.590	0.600	0.580	0.630	14,218,000	8,392,320	0.5903	12.00	11.80	12.00	11.60	12.60	710,900	11.805	0.00%
2017-09-20	0	0.600	0.580	0.600	0.590	0.600	13,536,000	8,111,400	0.5992	12.00	11.60	12.00	11.80	12.00	676,800	11.985	0.00%
2017-09-19	0	0.600	0.580	0.600	0.580	0.600	13,704,000	8,083,580	0.5899	12.00	11.60	12.00	11.60	12.00	685,200	11.797	0.00%
2017-09-18	0	0.600	0.590	0.600	0.590	0.610	13,318,000	7,997,260	0.6005	12.00	11.80	12.00	11.80	12.20	665,900	12.010	-3.23%
2017-09-15	0	0.620	0.600	0.620	0.590	0.630	24,794,000	15,071,080	0.6079	12.40	12.00	12.40	11.80	12.60	1,239,700	12.157	0.00%
2017-09-14	0	0.620	0.610	0.630	0.600	0.640	24,198,000	15,005,940	0.6201	12.40	12.20	12.60	12.00	12.80	1,209,900	12.403	-3.12%
2017-09-13	0	0.640	0.630	0.640	0.630	0.660	17,352,000	11,056,340	0.6372	12.80	12.60	12.80	12.60	13.20	867,600	12.744	-3.03%
2017-09-12	0	0.660	0.640	0.660	0.640	0.660	16,686,000	10,760,980	0.6449	13.20	12.80	13.20	12.80	13.20	834,300	12.898	0.00%
2017-09-11	0	0.660	0.640	0.660	0.600	0.670	18,468,000	11,964,320	0.6478	13.20	12.80	13.20	12.00	13.40	923,400	12.957	0.00%
2017-09-08	0	0.660	0.640	0.660	0.640	0.670	16,344,000	10,679,960	0.6534	13.20	12.80	13.20	12.80	13.40	817,200	13.069	1.54%
2017-09-07	0	0.650	0.640	0.650	0.640	0.660	16,362,000	10,628,820	0.6496	13.00	12.80	13.00	12.80	13.20	818,100	12.992	-1.52%
2017-09-06	0	0.660	0.650	0.660	0.650	0.660	15,048,000	9,928,140	0.6598	13.20	13.00	13.20	13.00	13.20	752,400	13.195	1.54%
2017-09-05	0	0.650	0.650	0.660	0.650	0.670	16,064,000	10,545,540	0.6565	13.00	13.00	13.20	13.00	13.40	803,200	13.129	-1.52%
2017-09-04	0	0.660	0.660	0.670	0.660	0.700	16,304,000	11,004,400	0.6750	13.20	13.20	13.40	13.20	14.00	815,200	13.499	-1.49%
2017-09-01	0	0.670	0.660	0.670	0.660	0.690	12,778,000	8,687,980	0.6799	13.40	13.20	13.40	13.20	13.80	638,900	13.598	-1.47%
2017-08-31	0	0.680	0.670	0.680	0.670	0.700	22,478,000	15,473,520	0.6884	13.60	13.40	13.60	13.40	14.00	1,123,900	13.768	-2.86%
2017-08-30	0	0.700	0.690	0.700	0.670	0.730	7,428,800	5,056,888	0.6807	14.00	13.80	14.00	13.40	14.60	371,440	13.614	1.45%
2017-08-29	0	0.690	0.660	0.690	0.670	0.690	6,232,000	4,179,640	0.6707	13.80	13.20	13.80	13.40	13.80	311,600	13.413	0.00%
2017-08-28	0	0.690	0.670	0.690	0.670	0.690	7,674,000	5,213,440	0.6794	13.80	13.40	13.80	13.40	13.80	383,700	13.587	0.00%
2017-08-25	0	0.690	0.670	0.690	0.680	0.700	5,868,000	3,990,660	0.6801	13.80	13.40	13.80	13.60	14.00	293,400	13.601	1.47%
2017-08-24	0	0.680	0.680	0.690	0.680	0.690	7,310,000	4,971,760	0.6801	13.60	13.60	13.80	13.60	13.80	365,500	13.603	-2.86%
2017-08-22	0	0.700	0.670	0.700	0.680	0.700	7,550,000	5,187,360	0.6871	14.00	13.40	14.00	13.60	14.00	377,500	13.741	0.00%
2017-08-21	0	0.700	0.690	0.700	0.690	0.700	7,108,000	4,904,600	0.6900	14.00	13.80	14.00	13.80	14.00	355,400	13.800	1.45%
2017-08-18	0	0.690	0.680	0.700	0.680	0.700	5,490,000	3,788,140	0.6900	13.80	13.60	14.00	13.60	14.00	274,500	13.800	-1.43%
2017-08-17	0	0.700	0.690	0.700	0.690	0.700	10,662,000	7,420,500	0.6960	14.00	13.80	14.00	13.80	14.00	533,100	13.920	0.00%
2017-08-16	0	0.700	0.690	0.700	-	-	0	0	-	14.00	13.80	14.00	-	-	0	-	0.00%
2017-08-15	0	0.700	0.680	0.700	0.680	0.700	6,730,000	4,643,760	0.6900	14.00	13.60	14.00	13.60	14.00	336,500	13.800	0.00%
2017-08-14	0	0.700	0.680	0.700	0.670	0.700	6,410,000	4,422,040	0.6899	14.00	13.60	14.00	13.40	14.00	320,500	13.797	2.94%
2017-08-11	0	0.680	0.680	0.700	0.680	0.700	6,968,000	4,871,180	0.6991	13.60	13.60	14.00	13.60	14.00	348,400	13.982	-1.45%
2017-08-10	0	0.690	0.690	0.700	0.680	0.700	282,834,888	203,447,979	0.7193	13.80	13.80	14.00	13.60	14.00	14,141,744	14.386	-1.43%
2017-08-09	0	0.700	0.690	0.700	0.690	0.700	5,792,000	3,996,560	0.6900	14.00	13.80	14.00	13.80	14.00	289,600	13.800	1.45%
2017-08-08	0	0.690	0.690	0.700	0.680	0.700	6,948,000	4,794,340	0.6900	13.80	13.80	14.00	13.60	14.00	347,400	13.801	-1.43%
2017-08-07	0	0.700	0.690	0.700	0.690	0.710	6,262,000	4,439,880	0.7090	14.00	13.80	14.00	13.80	14.20	313,100	14.180	-1.41%
2017-08-04	0	0.710	0.690	0.710	0.690	0.710	8,822,000	6,101,720	0.6916	14.20	13.80	14.20	13.80	14.20	441,100	13.833	2.90%
2017-08-03	0	0.690	0.690	0.700	0.690	0.700	2,410,000	1,686,580	0.6998	13.80	13.80	14.00	13.80	14.00	120,500	13.997	-1.43%
2017-08-02	0	0.700	0.690	0.700	0.690	0.720	7,454,000	5,341,560	0.7166	14.00	13.80	14.00	13.80	14.40	372,700	14.332	1.45%
2017-08-01	0	0.690	0.690	0.700	0.690	0.710	9,964,000	7,041,220	0.7067	13.80	13.80	14.00	13.80	14.20	498,200	14.133	-1.43%
2017-07-31	0	0.700	0.690	0.700	0.690	0.730	17,598,000	12,366,120	0.7027	14.00	13.80	14.00	13.80	14.60	879,900	14.054	0.00%
2017-07-28	0	0.700	0.690	0.700	0.700	0.710	8,082,000	5,657,420	0.7000	14.00	13.80	14.00	14.00	14.20	404,100	14.000	1.45%
2017-07-27	0	0.690	0.690	0.700	0.690	0.730	10,998,000	7,868,320	0.7154	13.80	13.80	14.00	13.80	14.60	549,900	14.309	-5.48%
2017-07-26	0	0.730	0.710	0.730	0.710	0.730	7,680,000	5,465,420	0.7116	14.60	14.20	14.60	14.20	14.60	384,000	14.233	4.29%
2017-07-25	0	0.700	0.690	0.700	0.690	0.710	5,874,000	4,139,300	0.7047	14.00	13.80	14.00	13.80	14.20	293,700	14.094	-1.41%
2017-07-24	0	0.710	0.700	0.710	0.690	0.710	7,152,000	4,939,300	0.6906	14.20	14.00	14.20	13.80	14.20	357,600	13.812	1.43%
2017-07-21	0	0.700	0.690	0.700	0.690	0.710	6,760,000	4,703,700	0.6958	14.00	13.80	14.00	13.80	14.20	338,000	13.916	-2.78%
2017-07-20	0	0.720	0.700	0.720	0.700	0.720	6,820,000	4,842,240	0.7100	14.40	14.00	14.40	14.00	14.40	341,000	14.200	1.41%
2017-07-19	0	0.710	0.690	0.710	0.670	0.710	7,654,000	5,339,520	0.6976	14.20	13.80	14.20	13.40	14.20	382,700	13.952	1.43%
2017-07-18	0	0.700	0.690	0.710	0.690	0.720	7,888,000	5,593,100	0.7091	14.00	13.80	14.20	13.80	14.40	394,400	14.181	0.00%
2017-07-17	0	0.700	0.700	0.720	0.700	0.730	6,978,000	4,953,020	0.7098	14.00	14.00	14.40	14.00	14.60	348,900	14.196	-2.78%
2017-07-14	0	0.720	0.710	0.720	0.700	0.720	7,220,000	5,190,300	0.7189	14.40	14.20	14.40	14.00	14.40	361,000	14.378	-1.37%
2017-07-13	0	0.730	0.700	0.730	0.700	0.730	6,102,000	4,332,740	0.7101	14.60	14.00	14.60	14.00	14.60	305,100	14.201	1.39%
2017-07-12	0	0.720	0.700	0.720	0.710	0.720	6,778,000	4,879,860	0.7200	14.40	14.00	14.40	14.20	14.40	338,900	14.399	-1.37%
2017-07-11	0	0.730	0.710	0.730	0.710	0.730	6,040,000	4,351,460	0.7204	14.60	14.20	14.60	14.20	14.60	302,000	14.409	0.00%
2017-07-10	0	0.730	0.700	0.730	0.580	0.730	8,582,000	6,103,440	0.7112	14.60	14.00	14.60	11.60	14.60	429,100	14.224	0.00%
2017-07-07	0	0.730	0.720	0.740	0.720	0.740	6,766,000	4,880,920	0.7214	14.60	14.40	14.80	14.40	14.80	338,300	14.428	1.39%
2017-07-06	0	0.720	0.700	0.720	0.700	0.730	7,718,000	5,621,400	0.7283	14.40	14.00	14.40	14.00	14.60	385,900	14.567	-4.00%
2017-07-05	0	0.750	0.730	0.750	0.700	0.750	7,200,000	5,253,600	0.7297	15.00	14.60	15.00	14.00	15.00	360,000	14.593	0.00%
2017-07-04	0	0.750	0.730	0.750	0.720	0.750	8,506,000	6,213,960	0.7305	15.00	14.60	15.00	14.40	15.00	425,300	14.611	2.74%
2017-07-03	0	0.730	0.730	0.740	0.710	0.820	19,180,000	14,954,560	0.7797	14.60	14.60	14.80	14.20	16.40	959,000	15.594	-9.88%
2017-06-30	0	0.810	0.800	0.810	0.770	0.820	47,724,000	37,801,980	0.7921	16.20	16.00	16.20	15.40	16.40	2,386,200	15.842	0.00%
2017-06-29	0	0.810	0.810	0.820	0.760	0.840	25,014,000	19,774,580	0.7905	16.20	16.20	16.40	15.20	16.80	1,250,700	15.811	3.85%
2017-06-28	0	0.780	0.770	0.780	0.690	0.780	18,870,000	13,702,040	0.7261	15.60	15.40	15.60	13.80	15.60	943,500	14.523	8.33%
2017-06-27	0	0.720	0.710	0.730	0.680	0.760	24,906,000	17,794,440	0.7145	14.40	14.20	14.60	13.60	15.20	1,245,300	14.289	2.86%
2017-06-26	0	0.700	0.680	0.710	0.650	0.710	17,378,000	11,596,280	0.6673	14.00	13.60	14.20	13.00	14.20	868,900	13.346	4.48%
2017-06-23	0	0.670	0.650	0.670	0.640	0.670	8,786,000	5,763,000	0.6559	13.40	13.00	13.40	12.80	13.40	439,300	13.119	3.08%
2017-06-22	0	0.650	0.630	0.650	0.640	0.670	8,440,000	5,552,160	0.6578	13.00	12.60	13.00	12.80	13.40	422,000	13.157	-2.99%
2017-06-21	0	0.670	0.650	0.670	0.640	0.680	7,648,000	5,047,080	0.6599	13.40	13.00	13.40	12.80	13.60	382,400	13.198	1.52%
2017-06-20	0	0.660	0.640	0.660	0.620	0.660	8,014,000	5,068,080	0.6324	13.20	12.80	13.20	12.40	13.20	400,700	12.648	3.13%
2017-06-19	0	0.640	0.620	0.650	0.620	0.650	6,542,000	4,126,860	0.6308	12.80	12.40	13.00	12.40	13.00	327,100	12.617	1.59%
2017-06-16	0	0.630	0.610	0.630	0.600	0.640	9,096,000	5,481,520	0.6026	12.60	12.20	12.60	12.00	12.80	454,800	12.053	5.00%
2017-06-15	0	0.600	0.590	0.600	0.600	0.610	6,094,000	3,713,780	0.6094	12.00	11.80	12.00	12.00	12.20	304,700	12.188	0.00%
2017-06-14	0	0.600	0.590	0.600	0.590	0.610	7,718,000	4,618,240	0.5984	12.00	11.80	12.00	11.80	12.20	385,900	11.967	3.45%
2017-06-13	0	0.580	0.580	0.590	0.580	0.600	6,498,000	3,862,600	0.5944	11.60	11.60	11.80	11.60	12.00	324,900	11.889	-3.33%
2017-06-12	0	0.600	0.590	0.620	0.590	0.620	7,720,000	4,702,040	0.6091	12.00	11.80	12.40	11.80	12.40	386,000	12.181	0.00%
2017-06-09	0	0.600	0.590	0.620	0.590	0.620	6,026,000	3,731,440	0.6192	12.00	11.80	12.40	11.80	12.40	301,300	12.384	-4.76%
2017-06-08	0	0.630	0.620	0.630	0.600	0.630	7,626,000	4,652,880	0.6101	12.60	12.40	12.60	12.00	12.60	381,300	12.203	3.28%
2017-06-07	0	0.610	0.600	0.610	0.580	0.620	6,060,000	3,580,140	0.5908	12.20	12.00	12.20	11.60	12.40	303,000	11.816	-1.61%
2017-06-06	0	0.620	0.610	0.620	0.560	0.620	9,800,000	5,693,980	0.5810	12.40	12.20	12.40	11.20	12.40	490,000	11.620	5.08%
2017-06-05	0	0.590	0.590	0.600	0.590	0.700	8,778,000	5,656,600	0.6444	11.80	11.80	12.00	11.80	14.00	438,900	12.888	-14.49%
2017-06-02	0	0.690	0.680	0.690	0.670	0.710	8,296,000	5,789,200	0.6978	13.80	13.60	13.80	13.40	14.20	414,800	13.957	-2.82%
2017-06-01	0	0.710	0.690	0.710	0.700	0.720	6,332,000	4,490,240	0.7091	14.20	13.80	14.20	14.00	14.40	316,600	14.183	-1.39%
2017-05-31	0	0.720	0.710	0.720	0.710	0.720	13,056,000	9,316,340	0.7136	14.40	14.20	14.40	14.20	14.40	652,800	14.271	0.00%
2017-05-29	0	0.720	0.710	0.740	0.710	0.740	7,222,000	5,129,440	0.7103	14.40	14.20	14.80	14.20	14.80	361,100	14.205	0.00%
2017-05-26	0	0.720	0.710	0.720	0.710	0.730	2,326,000	1,665,980	0.7162	14.40	14.20	14.40	14.20	14.60	116,300	14.325	1.41%
2017-05-25	0	0.710	0.710	0.720	0.690	0.750	11,151,600	8,013,944	0.7186	14.20	14.20	14.40	13.80	15.00	557,580	14.373	-1.39%
2017-05-24	0	0.720	0.720	0.730	0.720	0.750	8,368,000	6,135,780	0.7332	14.40	14.40	14.60	14.40	15.00	418,400	14.665	-4.00%
2017-05-23	0	0.750	0.730	0.750	0.720	0.750	9,426,000	7,034,100	0.7462	15.00	14.60	15.00	14.40	15.00	471,300	14.925	-1.32%
2017-05-22	0	0.760	0.740	0.750	0.740	0.770	6,166,000	4,618,740	0.7491	15.20	14.80	15.00	14.80	15.40	308,300	14.981	-1.30%
2017-05-19	0	0.770	0.750	0.770	0.740	0.770	7,076,000	5,302,880	0.7494	15.40	15.00	15.40	14.80	15.40	353,800	14.988	2.67%
2017-05-18	0	0.750	0.740	0.750	0.740	0.760	5,820,000	4,364,340	0.7499	15.00	14.80	15.00	14.80	15.20	291,000	14.998	-1.32%
2017-05-17	0	0.760	0.750	0.760	0.750	0.770	5,338,000	4,026,960	0.7544	15.20	15.00	15.20	15.00	15.40	266,900	15.088	-1.30%
2017-05-16	0	0.770	0.750	0.770	0.740	0.780	9,044,000	6,843,980	0.7567	15.40	15.00	15.40	14.80	15.60	452,200	15.135	2.67%
2017-05-15	0	0.750	0.740	0.760	0.740	0.760	5,630,000	4,222,460	0.7500	15.00	14.80	15.20	14.80	15.20	281,500	15.000	0.00%
2017-05-12	0	0.750	0.740	0.750	0.740	0.780	12,484,000	9,356,080	0.7494	15.00	14.80	15.00	14.80	15.60	624,200	14.989	1.35%
2017-05-11	0	0.740	0.730	0.740	0.730	0.780	10,722,000	8,084,720	0.7540	14.80	14.60	14.80	14.60	15.60	536,100	15.081	-5.13%
2017-05-10	0	0.780	0.740	0.770	0.720	0.820	14,078,000	10,668,540	0.7578	15.60	14.80	15.40	14.40	16.40	703,900	15.156	2.63%
2017-05-09	0	0.760	0.740	0.770	0.730	0.780	9,418,000	7,110,260	0.7550	15.20	14.80	15.40	14.60	15.60	470,900	15.099	1.33%
2017-05-08	0	0.750	0.750	0.770	0.740	0.790	8,268,000	6,345,200	0.7674	15.00	15.00	15.40	14.80	15.80	413,400	15.349	0.00%
2017-05-05	0	0.750	0.750	0.760	0.750	0.780	9,374,000	7,194,080	0.7675	15.00	15.00	15.20	15.00	15.60	468,700	15.349	-3.85%
2017-05-04	0	0.780	0.770	0.780	0.770	0.790	7,316,000	5,697,220	0.7787	15.60	15.40	15.60	15.40	15.80	365,800	15.575	0.00%
2017-05-02	0	0.780	0.770	0.780	0.770	0.790	7,590,000	5,909,180	0.7785	15.60	15.40	15.60	15.40	15.80	379,500	15.571	-1.27%
2017-04-28	0	0.790	0.770	0.790	0.770	0.800	12,389,200	9,664,088	0.7800	15.80	15.40	15.80	15.40	16.00	619,460	15.601	1.28%
2017-04-27	0	0.780	0.770	0.780	0.770	0.790	8,514,000	6,638,040	0.7797	15.60	15.40	15.60	15.40	15.80	425,700	15.593	-1.27%
2017-04-26	0	0.790	0.780	0.790	0.780	0.790	5,522,000	4,307,220	0.7800	15.80	15.60	15.80	15.60	15.80	276,100	15.600	0.00%
2017-04-25	0	0.790	0.780	0.790	0.780	0.850	7,656,000	6,035,420	0.7883	15.80	15.60	15.80	15.60	17.00	382,800	15.767	0.00%
2017-04-24	0	0.790	0.780	0.790	0.770	0.800	8,802,000	6,872,020	0.7807	15.80	15.60	15.80	15.40	16.00	440,100	15.615	0.00%
2017-04-21	0	0.790	0.780	0.790	0.780	0.800	5,978,000	4,722,100	0.7899	15.80	15.60	15.80	15.60	16.00	298,900	15.798	0.00%
2017-04-20	0	0.790	0.780	0.790	0.780	0.850	9,836,000	7,887,600	0.8019	15.80	15.60	15.80	15.60	17.00	491,800	16.038	1.28%
2017-04-19	0	0.780	0.780	0.790	0.780	0.800	2,400,000	1,872,420	0.7802	15.60	15.60	15.80	15.60	16.00	120,000	15.604	-1.27%
2017-04-18	0	0.790	0.780	0.790	0.780	0.790	6,438,000	5,085,620	0.7899	15.80	15.60	15.80	15.60	15.80	321,900	15.799	0.00%
2017-04-13	0	0.790	0.780	0.790	0.790	0.800	7,688,000	6,083,840	0.7913	15.80	15.60	15.80	15.80	16.00	384,400	15.827	-1.25%
2017-04-12	0	0.800	0.790	0.800	0.780	0.800	8,702,000	6,869,740	0.7894	16.00	15.80	16.00	15.60	16.00	435,100	15.789	1.27%
2017-04-11	0	0.790	0.780	0.790	0.780	0.790	6,440,000	5,087,140	0.7899	15.80	15.60	15.80	15.60	15.80	322,000	15.799	1.28%
2017-04-10	0	0.780	0.780	0.790	0.730	0.800	8,900,000	6,759,120	0.7595	15.60	15.60	15.80	14.60	16.00	445,000	15.189	-1.27%
2017-04-07	0	0.790	0.780	0.790	0.780	0.790	434,000	341,060	0.7859	15.80	15.60	15.80	15.60	15.80	21,700	15.717	0.00%
2017-04-06	0	0.790	0.780	0.790	0.780	0.790	5,962,000	4,709,840	0.7900	15.80	15.60	15.80	15.60	15.80	298,100	15.800	0.00%
2017-04-05	0	0.790	0.780	0.790	0.780	0.800	7,362,000	5,810,900	0.7893	15.80	15.60	15.80	15.60	16.00	368,100	15.786	0.00%
2017-04-03	0	0.790	0.780	0.790	0.780	0.790	6,064,000	4,787,260	0.7895	15.80	15.60	15.80	15.60	15.80	303,200	15.789	0.00%
2017-03-31	0	0.790	0.780	0.790	0.780	0.830	12,570,000	9,934,560	0.7903	15.80	15.60	15.80	15.60	16.60	628,500	15.807	1.28%
2017-03-30	0	0.780	0.780	0.790	0.780	0.790	6,390,000	5,047,960	0.7900	15.60	15.60	15.80	15.60	15.80	319,500	15.800	-1.27%
2017-03-29	0	0.790	0.780	0.790	0.780	0.790	6,698,000	5,291,340	0.7900	15.80	15.60	15.80	15.60	15.80	334,900	15.800	0.00%
2017-03-28	0	0.790	0.780	0.790	0.780	0.790	5,872,000	4,637,680	0.7898	15.80	15.60	15.80	15.60	15.80	293,600	15.796	1.28%
2017-03-27	0	0.780	0.780	0.800	0.780	0.790	6,584,000	5,196,820	0.7893	15.60	15.60	16.00	15.60	15.80	329,200	15.786	-1.27%
2017-03-24	0	0.790	0.780	0.790	0.780	0.800	6,170,000	4,870,520	0.7894	15.80	15.60	15.80	15.60	16.00	308,500	15.788	-1.25%
2017-03-23	0	0.800	0.790	0.800	0.790	0.810	7,682,000	6,070,640	0.7902	16.00	15.80	16.00	15.80	16.20	384,100	15.805	0.00%
2017-03-22	0	0.800	0.790	0.800	0.790	0.810	6,847,600	5,474,056	0.7994	16.00	15.80	16.00	15.80	16.20	342,380	15.988	0.00%
2017-03-21	0	0.800	0.790	0.800	0.790	0.820	7,322,000	5,861,260	0.8005	16.00	15.80	16.00	15.80	16.40	366,100	16.010	-1.23%
2017-03-20	0	0.810	0.790	0.810	0.790	0.820	6,670,000	5,336,660	0.8001	16.20	15.80	16.20	15.80	16.40	333,500	16.002	2.53%
2017-03-17	0	0.790	0.790	0.800	0.790	0.800	6,974,000	5,509,660	0.7900	15.80	15.80	16.00	15.80	16.00	348,700	15.801	-1.25%
2017-03-16	0	0.800	0.790	0.800	0.790	0.800	6,548,080	5,235,560	0.7996	16.00	15.80	16.00	15.80	16.00	327,404	15.991	0.00%
2017-03-15	0	0.800	0.790	0.800	0.790	0.800	708,000	566,180	0.7997	16.00	15.80	16.00	15.80	16.00	35,400	15.994	0.00%
2017-03-14	0	0.800	0.780	0.810	0.780	0.810	7,392,000	5,840,140	0.7901	16.00	15.60	16.20	15.60	16.20	369,600	15.801	0.00%
2017-03-13	0	0.800	0.790	0.800	0.790	0.810	5,943,600	4,755,696	0.8001	16.00	15.80	16.00	15.80	16.20	297,180	16.003	0.00%
2017-03-10	0	0.800	0.790	0.800	0.790	0.810	10,723,600	8,514,580	0.7940	16.00	15.80	16.00	15.80	16.20	536,180	15.880	1.27%
2017-03-09	0	0.790	0.780	0.800	0.780	0.800	6,378,000	5,035,920	0.7896	15.80	15.60	16.00	15.60	16.00	318,900	15.792	-1.25%
2017-03-08	0	0.800	0.790	0.800	0.790	0.810	7,288,000	5,825,200	0.7993	16.00	15.80	16.00	15.80	16.20	364,400	15.986	0.00%
2017-03-07	0	0.800	0.790	0.810	0.780	0.810	6,596,000	5,215,240	0.7907	16.00	15.80	16.20	15.60	16.20	329,800	15.813	0.00%
2017-03-06	0	0.800	0.780	0.800	0.780	0.810	7,394,000	5,908,760	0.7991	16.00	15.60	16.00	15.60	16.20	369,700	15.983	2.56%
2017-03-03	0	0.780	0.760	0.790	0.760	0.790	12,818,000	9,928,360	0.7746	15.60	15.20	15.80	15.20	15.80	640,900	15.491	1.30%
2017-03-02	0	0.770	0.770	0.780	0.770	0.790	5,899,360	4,600,746	0.7799	15.40	15.40	15.60	15.40	15.80	294,968	15.597	-2.53%
2017-03-01	0	0.790	0.780	0.790	0.760	0.790	7,908,000	6,090,880	0.7702	15.80	15.60	15.80	15.20	15.80	395,400	15.404	2.60%
2017-02-28	0	0.770	0.760	0.780	0.770	0.780	5,960,000	4,646,800	0.7797	15.40	15.20	15.60	15.40	15.60	298,000	15.593	0.00%
2017-02-27	0	0.770	0.780	0.790	0.770	0.790	6,404,000	4,994,400	0.7799	15.40	15.60	15.80	15.40	15.80	320,200	15.598	-2.53%
2017-02-24	0	0.790	0.770	0.790	0.760	0.790	6,870,000	5,347,520	0.7784	15.80	15.40	15.80	15.20	15.80	343,500	15.568	2.60%
2017-02-23	0	0.770	0.760	0.770	0.760	0.770	7,242,000	5,571,340	0.7693	15.40	15.20	15.40	15.20	15.40	362,100	15.386	0.00%
2017-02-22	0	0.770	0.760	0.770	0.760	0.770	7,686,000	5,856,460	0.7620	15.40	15.20	15.40	15.20	15.40	384,300	15.239	0.00%
2017-02-21	0	0.770	0.760	0.770	0.760	0.780	7,708,000	5,935,180	0.7700	15.40	15.20	15.40	15.20	15.60	385,400	15.400	0.00%
2017-02-20	0	0.770	0.760	0.770	0.770	0.780	7,492,000	5,768,940	0.7700	15.40	15.20	15.40	15.40	15.60	374,600	15.400	-1.28%
2017-02-17	0	0.780	0.770	0.790	0.770	0.790	8,196,000	6,370,940	0.7773	15.60	15.40	15.80	15.40	15.80	409,800	15.546	1.30%
2017-02-16	0	0.770	0.760	0.770	0.760	0.780	7,282,000	5,671,480	0.7788	15.40	15.20	15.40	15.20	15.60	364,100	15.577	-1.28%
2017-02-15	0	0.780	0.760	0.780	0.760	0.780	8,554,000	6,566,900	0.7677	15.60	15.20	15.60	15.20	15.60	427,700	15.354	1.30%
2017-02-14	0	0.770	0.760	0.770	0.770	0.780	6,740,000	5,247,900	0.7786	15.40	15.20	15.40	15.40	15.60	337,000	15.572	0.00%
2017-02-13	0	0.770	0.770	0.780	0.770	0.780	6,578,000	5,130,540	0.7800	15.40	15.40	15.60	15.40	15.60	328,900	15.599	2.67%
2017-02-10	0	0.750	0.750	0.760	0.750	0.780	8,104,000	6,195,940	0.7646	15.00	15.00	15.20	15.00	15.60	405,200	15.291	1.35%
2017-02-09	0	0.740	0.740	0.750	0.740	0.770	8,022,000	6,128,760	0.7640	14.80	14.80	15.00	14.80	15.40	401,100	15.280	-2.63%
2017-02-08	0	0.760	0.760	0.770	0.750	0.790	7,064,000	5,365,300	0.7595	15.20	15.20	15.40	15.00	15.80	353,200	15.191	1.33%
2017-02-07	0	0.750	0.750	0.760	0.740	0.760	7,138,000	5,411,780	0.7582	15.00	15.00	15.20	14.80	15.20	356,900	15.163	0.00%
2017-02-06	0	0.750	0.750	0.760	0.750	0.780	8,382,000	6,482,760	0.7734	15.00	15.00	15.20	15.00	15.60	419,100	15.468	-1.32%
2017-02-03	0	0.760	0.760	0.770	0.760	0.770	12,803,872	9,848,167	0.7692	15.20	15.20	15.40	15.20	15.40	640,194	15.383	-1.30%
2017-02-02	0	0.770	0.760	0.770	0.760	0.780	8,974,000	6,905,040	0.7694	15.40	15.20	15.40	15.20	15.60	448,700	15.389	-1.28%
2017-02-01	0	0.780	0.770	0.780	0.760	0.790	7,062,000	5,438,560	0.7701	15.60	15.40	15.60	15.20	15.80	353,100	15.402	-1.27%
2017-01-27	0	0.790	0.780	0.790	0.760	0.790	6,468,000	5,034,200	0.7783	15.80	15.60	15.80	15.20	15.80	323,400	15.566	2.60%
2017-01-26	0	0.770	0.760	0.790	0.760	0.790	7,186,000	5,594,320	0.7785	15.40	15.20	15.80	15.20	15.80	359,300	15.570	-1.28%
2017-01-25	0	0.780	0.760	0.780	0.750	0.780	7,210,000	5,604,920	0.7774	15.60	15.20	15.60	15.00	15.60	360,500	15.548	0.00%
2017-01-24	0	0.780	0.770	0.780	0.770	0.810	6,128,000	4,959,840	0.8094	15.60	15.40	15.60	15.40	16.20	306,400	16.187	0.00%
2017-01-23	0	0.780	0.770	0.780	0.760	0.790	6,960,000	5,425,060	0.7795	15.60	15.40	15.60	15.20	15.80	348,000	15.589	0.00%
2017-01-20	0	0.780	0.770	0.780	0.730	0.780	108,002,000	78,930,120	0.7308	15.60	15.40	15.60	14.60	15.60	5,400,100	14.616	4.00%
2017-01-19	0	0.750	0.740	0.750	0.730	0.750	7,356,000	5,433,920	0.7387	15.00	14.80	15.00	14.60	15.00	367,800	14.774	1.35%
2017-01-18	0	0.740	0.730	0.740	0.720	0.740	9,056,000	6,648,640	0.7342	14.80	14.60	14.80	14.40	14.80	452,800	14.683	-1.33%
2017-01-17	0	0.750	0.740	0.750	0.730	0.780	6,016,000	4,679,480	0.7778	15.00	14.80	15.00	14.60	15.60	300,800	15.557	1.35%
2017-01-16	0	0.740	0.730	0.740	0.730	0.750	7,206,000	5,367,040	0.7448	14.80	14.60	14.80	14.60	15.00	360,300	14.896	-1.33%
2017-01-13	0	0.750	0.740	0.750	0.740	0.750	6,126,000	4,591,960	0.7496	15.00	14.80	15.00	14.80	15.00	306,300	14.992	0.00%
2017-01-12	0	0.750	0.740	0.750	0.740	0.750	6,370,000	4,773,960	0.7494	15.00	14.80	15.00	14.80	15.00	318,500	14.989	0.00%
2017-01-11	0	0.750	0.740	0.760	0.730	0.760	6,784,000	5,014,580	0.7392	15.00	14.80	15.20	14.60	15.20	339,200	14.784	0.00%
2017-01-10	0	0.750	0.740	0.750	0.730	0.780	7,538,000	5,797,500	0.7691	15.00	14.80	15.00	14.60	15.60	376,900	15.382	-2.60%
2017-01-09	0	0.770	0.760	0.770	0.710	0.780	7,148,000	5,342,200	0.7474	15.40	15.20	15.40	14.20	15.60	357,400	14.947	2.67%
2017-01-06	0	0.750	0.740	0.770	0.740	0.790	8,474,000	6,591,980	0.7779	15.00	14.80	15.40	14.80	15.80	423,700	15.558	-5.06%
2017-01-05	0	0.790	0.780	0.790	0.780	0.810	8,554,000	6,870,320	0.8032	15.80	15.60	15.80	15.60	16.20	427,700	16.063	-2.47%
2017-01-04	0	0.810	0.800	0.810	0.800	0.830	7,250,000	5,927,420	0.8176	16.20	16.00	16.20	16.00	16.60	362,500	16.352	1.25%
2017-01-03	0	0.800	0.800	0.820	0.800	0.840	6,702,000	5,598,120	0.8353	16.00	16.00	16.40	16.00	16.80	335,100	16.706	-4.76%
2016-12-30	0	0.840	0.830	0.840	0.830	0.910	18,614,400	15,719,396	0.8445	16.80	16.60	16.80	16.60	18.20	930,720	16.890	2.44%
2016-12-29	0	0.820	0.810	0.820	0.800	0.820	7,738,000	6,274,860	0.8109	16.40	16.20	16.40	16.00	16.40	386,900	16.218	1.23%
2016-12-28	0	0.810	0.810	0.830	0.800	0.860	9,034,000	7,413,420	0.8206	16.20	16.20	16.60	16.00	17.20	451,700	16.412	-1.22%
2016-12-23	0	0.820	0.790	0.820	0.790	0.840	14,682,000	11,753,920	0.8006	16.40	15.80	16.40	15.80	16.80	734,100	16.011	2.50%
2016-12-22	0	0.800	0.790	0.800	0.790	0.810	846,000	676,820	0.8000	16.00	15.80	16.00	15.80	16.20	42,300	16.000	0.00%
2016-12-21	0	0.800	0.790	0.800	0.790	0.810	6,629,840	5,299,338	0.7993	16.00	15.80	16.00	15.80	16.20	331,492	15.986	-1.23%
2016-12-20	0	0.810	0.790	0.810	0.790	0.840	10,742,000	8,791,480	0.8184	16.20	15.80	16.20	15.80	16.80	537,100	16.368	0.00%
2016-12-19	0	0.810	0.810	0.830	0.800	0.840	6,370,000	5,280,660	0.8290	16.20	16.20	16.60	16.00	16.80	318,500	16.580	-4.71%
2016-12-16	0	0.850	0.830	0.850	0.820	0.850	6,908,000	5,787,820	0.8378	17.00	16.60	17.00	16.40	17.00	345,400	16.757	2.41%
2016-12-15	0	0.830	0.820	0.830	0.820	0.860	7,620,000	6,386,540	0.8381	16.60	16.40	16.60	16.40	17.20	381,000	16.763	0.00%
2016-12-14	0	0.830	0.830	0.840	0.820	0.870	8,946,000	7,495,580	0.8379	16.60	16.60	16.80	16.40	17.40	447,300	16.757	-1.19%
2016-12-13	0	0.840	0.830	0.840	0.830	0.850	6,348,000	5,328,740	0.8394	16.80	16.60	16.80	16.60	17.00	317,400	16.789	0.00%
2016-12-12	0	0.840	0.830	0.840	0.820	0.870	12,128,000	10,149,900	0.8369	16.80	16.60	16.80	16.40	17.40	606,400	16.738	1.20%
2016-12-09	0	0.830	0.830	0.840	0.830	0.860	7,464,400	6,282,560	0.8417	16.60	16.60	16.80	16.60	17.20	373,220	16.833	-1.19%
2016-12-08	0	0.840	0.830	0.840	0.830	0.840	6,258,000	5,254,360	0.8396	16.80	16.60	16.80	16.60	16.80	312,900	16.792	1.20%
2016-12-07	0	0.830	0.830	0.840	0.830	0.860	6,224,000	5,278,660	0.8481	16.60	16.60	16.80	16.60	17.20	311,200	16.962	0.00%
2016-12-06	0	0.830	0.830	0.840	0.830	0.840	7,166,000	6,014,040	0.8392	16.60	16.60	16.80	16.60	16.80	358,300	16.785	-2.35%
2016-12-05	0	0.850	0.830	0.850	0.820	0.850	7,210,000	5,944,340	0.8245	17.00	16.60	17.00	16.40	17.00	360,500	16.489	0.00%
2016-12-02	0	0.850	0.840	0.850	0.840	0.870	12,498,000	10,622,460	0.8499	17.00	16.80	17.00	16.80	17.40	624,900	16.999	0.00%
2016-12-01	0	0.850	0.850	0.860	0.840	0.860	7,328,777	6,226,549	0.8496	17.00	17.00	17.20	16.80	17.20	366,439	16.992	-1.16%
2016-11-30	0	0.860	0.850	0.860	0.850	0.860	5,040,000	4,333,260	0.8598	17.20	17.00	17.20	17.00	17.20	252,000	17.195	1.18%
2016-11-29	0	0.850	0.840	0.850	0.840	0.850	7,076,000	6,012,500	0.8497	17.00	16.80	17.00	16.80	17.00	353,800	16.994	0.00%
2016-11-28	0	0.850	0.840	0.850	0.840	0.870	9,236,000	7,921,920	0.8577	17.00	16.80	17.00	16.80	17.40	461,800	17.154	0.00%
2016-11-25	0	0.850	0.840	0.850	0.840	0.860	8,346,000	7,096,120	0.8502	17.00	16.80	17.00	16.80	17.20	417,300	17.005	0.00%
2016-11-24	0	0.850	0.840	0.850	0.840	0.850	5,116,000	4,298,180	0.8401	17.00	16.80	17.00	16.80	17.00	255,800	16.803	0.00%
2016-11-23	0	0.850	0.840	0.850	0.830	0.850	8,134,000	6,907,600	0.8492	17.00	16.80	17.00	16.60	17.00	406,700	16.985	-1.16%
2016-11-22	0	0.860	0.840	0.860	0.850	0.860	5,748,000	4,939,920	0.8594	17.20	16.80	17.20	17.00	17.20	287,400	17.188	1.18%
2016-11-21	0	0.850	0.840	0.860	0.830	0.870	8,756,240	7,445,674	0.8503	17.00	16.80	17.20	16.60	17.40	437,812	17.007	1.19%
2016-11-18	0	0.840	0.840	0.850	0.820	0.880	6,846,000	5,728,960	0.8368	16.80	16.80	17.00	16.40	17.60	342,300	16.737	0.00%
2016-11-17	0	0.840	0.820	0.840	0.780	0.840	8,740,000	7,159,760	0.8192	16.80	16.40	16.80	15.60	16.80	437,000	16.384	2.44%
2016-11-16	0	0.820	0.820	0.830	0.820	0.850	9,644,000	8,078,720	0.8377	16.40	16.40	16.60	16.40	17.00	482,200	16.754	1.23%
2016-11-15	0	0.810	0.810	0.830	0.810	0.840	9,968,000	8,298,240	0.8325	16.20	16.20	16.60	16.20	16.80	498,400	16.650	0.00%
2016-11-14	0	0.810	0.810	0.820	0.800	0.870	9,332,000	7,708,360	0.8260	16.20	16.20	16.40	16.00	17.40	466,600	16.520	0.00%
2016-11-11	0	0.810	0.810	0.820	0.800	0.850	11,560,000	9,451,120	0.8176	16.20	16.20	16.40	16.00	17.00	578,000	16.351	0.00%
2016-11-10	0	0.810	0.800	0.810	0.790	0.810	11,690,000	9,357,320	0.8005	16.20	16.00	16.20	15.80	16.20	584,500	16.009	0.00%
2016-11-09	0	0.810	0.810	0.830	0.810	0.920	9,488,000	7,932,180	0.8360	16.20	16.20	16.60	16.20	18.40	474,400	16.720	0.00%
2016-11-08	0	0.810	0.810	0.820	0.810	0.820	1,830,000	1,498,120	0.8186	16.20	16.20	16.40	16.20	16.40	91,500	16.373	0.00%
2016-11-07	0	0.810	0.810	0.820	0.810	0.860	8,674,000	7,111,640	0.8199	16.20	16.20	16.40	16.20	17.20	433,700	16.398	0.00%
2016-11-04	0	0.810	0.810	0.830	0.800	0.820	5,826,000	4,773,620	0.8194	16.20	16.20	16.60	16.00	16.40	291,300	16.387	-2.41%
2016-11-03	0	0.830	0.810	0.830	0.810	0.830	7,656,000	6,208,940	0.8110	16.60	16.20	16.60	16.20	16.60	382,800	16.220	1.22%
2016-11-02	0	0.820	0.810	0.820	0.760	0.850	8,654,000	7,039,120	0.8134	16.40	16.20	16.40	15.20	17.00	432,700	16.268	-3.53%
2016-11-01	0	0.850	0.850	0.870	0.850	0.890	17,792,460	15,656,406	0.8799	17.00	17.00	17.40	17.00	17.80	889,623	17.599	-2.30%
2016-10-31	0	0.870	0.870	0.890	0.870	0.890	7,770,000	6,898,020	0.8878	17.40	17.40	17.80	17.40	17.80	388,500	17.756	-2.25%
2016-10-28	0	0.890	0.890	0.900	0.870	0.940	9,452,000	8,655,940	0.9158	17.80	17.80	18.00	17.40	18.80	472,600	18.316	-5.32%
2016-10-27	0	0.940	0.920	0.940	0.890	0.990	11,544,000	10,815,260	0.9369	18.80	18.40	18.80	17.80	19.80	577,200	18.737	5.62%
2016-10-26	0	0.890	0.890	0.900	0.870	0.900	8,848,000	7,801,060	0.8817	17.80	17.80	18.00	17.40	18.00	442,400	17.633	0.00%
2016-10-25	0	0.890	0.880	0.890	0.880	0.900	8,010,000	7,117,880	0.8886	17.80	17.60	17.80	17.60	18.00	400,500	17.772	1.14%
2016-10-24	0	0.880	0.880	0.890	0.870	0.920	8,424,000	7,636,100	0.9065	17.60	17.60	17.80	17.40	18.40	421,200	18.129	-3.30%
2016-10-20	0	0.910	0.910	0.920	0.880	0.970	16,146,000	15,268,160	0.9456	18.20	18.20	18.40	17.60	19.40	807,300	18.913	-1.09%
2016-10-19	0	0.920	0.920	0.930	0.850	0.950	14,716,000	12,865,680	0.8743	18.40	18.40	18.60	17.00	19.00	735,800	17.485	10.84%
2016-10-18	0	0.830	0.820	0.830	0.810	0.850	11,502,000	9,466,880	0.8231	16.60	16.40	16.60	16.20	17.00	575,100	16.461	2.47%
2016-10-17	0	0.810	0.800	0.810	0.760	0.810	10,562,000	8,466,800	0.8016	16.20	16.00	16.20	15.20	16.20	528,100	16.033	3.85%
2016-10-14	0	0.780	0.760	0.780	0.740	0.780	6,844,000	5,134,020	0.7501	15.60	15.20	15.60	14.80	15.60	342,200	15.003	5.41%
2016-10-13	0	0.740	0.740	0.760	0.740	0.760	7,206,000	5,410,380	0.7508	14.80	14.80	15.20	14.80	15.20	360,300	15.016	-1.33%
2016-10-12	0	0.750	0.740	0.750	0.730	0.770	10,238,000	7,667,420	0.7489	15.00	14.80	15.00	14.60	15.40	511,900	14.978	1.35%
2016-10-11	0	0.740	0.730	0.740	0.720	0.750	9,263,600	6,827,400	0.7370	14.80	14.60	14.80	14.40	15.00	463,180	14.740	1.37%
2016-10-07	0	0.730	0.730	0.740	0.720	0.760	7,742,000	5,724,480	0.7394	14.60	14.60	14.80	14.40	15.20	387,100	14.788	-2.67%
2016-10-06	0	0.750	0.740	0.750	0.740	0.760	8,140,000	6,111,380	0.7508	15.00	14.80	15.00	14.80	15.20	407,000	15.016	-1.32%
2016-10-05	0	0.760	0.740	0.760	0.720	0.800	10,320,000	7,694,660	0.7456	15.20	14.80	15.20	14.40	16.00	516,000	14.912	1.33%
2016-10-04	0	0.750	0.740	0.750	0.730	0.760	8,734,000	6,544,660	0.7493	15.00	14.80	15.00	14.60	15.20	436,700	14.987	1.35%
2016-10-03	0	0.740	0.720	0.740	0.710	0.740	8,546,000	6,171,780	0.7222	14.80	14.40	14.80	14.20	14.80	427,300	14.444	2.78%
2016-09-30	0	0.720	0.700	0.720	0.700	0.760	14,348,000	10,468,800	0.7296	14.40	14.00	14.40	14.00	15.20	717,400	14.593	1.41%
2016-09-29	0	0.710	0.690	0.710	0.690	0.710	5,858,000	4,099,600	0.6998	14.20	13.80	14.20	13.80	14.20	292,900	13.997	0.00%
2016-09-28	0	0.710	0.700	0.710	0.690	0.720	9,598,800	6,820,004	0.7105	14.20	14.00	14.20	13.80	14.40	479,940	14.210	0.00%
2016-09-27	0	0.710	0.700	0.710	0.680	0.710	17,661,200	12,312,340	0.6971	14.20	14.00	14.20	13.60	14.20	883,060	13.943	2.90%
2016-09-26	0	0.690	0.690	0.700	0.680	0.710	12,020,000	8,438,040	0.7020	13.80	13.80	14.00	13.60	14.20	601,000	14.040	0.00%
2016-09-23	0	0.690	0.680	0.690	0.670	0.730	11,112,000	7,810,540	0.7029	13.80	13.60	13.80	13.40	14.60	555,600	14.058	-5.48%
2016-09-22	0	0.730	0.720	0.730	0.650	0.830	25,056,000	18,924,720	0.7553	14.60	14.40	14.60	13.00	16.60	1,252,800	15.106	12.31%
2016-09-21	0	0.650	0.650	0.660	0.620	0.660	13,878,000	8,872,240	0.6393	13.00	13.00	13.20	12.40	13.20	693,900	12.786	4.84%
2016-09-20	0	0.620	0.610	0.620	0.600	0.640	9,918,400	6,052,328	0.6102	12.40	12.20	12.40	12.00	12.80	495,920	12.204	0.00%
2016-09-19	0	0.620	0.600	0.620	0.580	0.630	10,907,642	6,576,154	0.6029	12.40	12.00	12.40	11.60	12.60	545,382	12.058	5.08%
2016-09-15	0	0.590	0.570	0.590	0.580	0.610	10,102,400	5,892,584	0.5833	11.80	11.40	11.80	11.60	12.20	505,120	11.666	-1.67%
2016-09-14	0	0.600	0.590	0.600	0.570	0.600	8,556,800	4,971,840	0.5810	12.00	11.80	12.00	11.40	12.00	427,840	11.621	3.45%
2016-09-13	0	0.580	0.570	0.580	0.560	0.590	7,287,840	4,149,135	0.5693	11.60	11.40	11.60	11.20	11.80	364,392	11.386	1.75%
2016-09-12	0	0.570	0.570	0.580	0.560	0.590	7,431,120	4,330,144	0.5827	11.40	11.40	11.60	11.20	11.80	371,556	11.654	-1.72%
2016-09-09	0	0.580	0.570	0.580	0.560	0.600	8,500,000	4,993,060	0.5874	11.60	11.40	11.60	11.20	12.00	425,000	11.748	0.00%
2016-09-08	0	0.580	0.570	0.580	0.560	0.600	7,316,000	4,240,440	0.5796	11.60	11.40	11.60	11.20	12.00	365,800	11.592	0.00%
2016-09-07	0	0.580	0.580	0.590	0.540	0.600	12,334,800	7,093,924	0.5751	11.60	11.60	11.80	10.80	12.00	616,740	11.502	3.57%
2016-09-06	0	0.560	0.540	0.560	0.510	0.570	10,576,000	5,778,320	0.5464	11.20	10.80	11.20	10.20	11.40	528,800	10.927	3.70%
2016-09-05	0	0.540	0.540	0.550	0.445	0.550	18,612,000	9,058,430	0.4867	10.80	10.80	11.00	8.900	11.00	930,600	9.7340	24.14%
2016-09-02	0	0.435	0.430	0.435	0.430	0.490	25,546,531	11,792,978	0.4616	8.700	8.600	8.700	8.600	9.800	1,277,327	9.2325	-10.31%
2016-09-01	0	0.485	0.480	0.485	0.405	0.495	18,734,000	8,138,010	0.4344	9.700	9.600	9.700	8.100	9.900	936,700	8.6880	18.29%
2016-08-31	0	0.410	0.400	0.410	0.385	0.445	12,422,960	5,297,710	0.4264	8.200	8.000	8.200	7.700	8.900	621,148	8.5289	-4.65%
2016-08-30	0	0.430	0.425	0.430	0.420	0.430	9,294,000	3,975,320	0.4277	8.600	8.500	8.600	8.400	8.600	464,700	8.5546	2.38%
2016-08-29	0	0.420	0.420	0.425	0.420	0.470	11,548,000	5,061,890	0.4383	8.400	8.400	8.500	8.400	9.400	577,400	8.7667	-1.18%
2016-08-26	0	0.425	0.420	0.440	0.425	0.450	8,218,000	3,621,120	0.4406	8.500	8.400	8.800	8.500	9.000	410,900	8.8127	-4.49%
2016-08-25	0	0.445	0.435	0.445	0.440	0.460	10,314,000	4,662,490	0.4521	8.900	8.700	8.900	8.800	9.200	515,700	9.0411	-1.11%
2016-08-24	0	0.450	0.445	0.450	0.430	0.455	10,708,000	4,777,230	0.4461	9.000	8.900	9.000	8.600	9.100	535,400	8.9227	0.00%
2016-08-23	0	0.450	0.445	0.455	0.435	0.480	9,408,000	4,401,050	0.4678	9.000	8.900	9.100	8.700	9.600	470,400	9.3560	-4.26%
2016-08-22	0	0.470	0.470	0.475	0.470	0.500	7,914,000	3,876,660	0.4898	9.400	9.400	9.500	9.400	10.00	395,700	9.7970	-6.00%
2016-08-19	0	0.500	0.495	0.500	0.480	0.500	9,696,000	4,786,480	0.4937	10.00	9.900	10.00	9.600	10.00	484,800	9.8731	-1.96%
2016-08-18	0	0.510	0.500	0.510	0.500	0.510	3,841,334	1,957,460	0.5096	10.20	10.00	10.20	10.00	10.20	192,067	10.192	0.00%
2016-08-17	0	0.510	0.510	0.520	0.500	0.530	11,855,300	6,091,831	0.5138	10.20	10.20	10.40	10.00	10.60	592,765	10.277	0.00%
2016-08-16	0	0.510	0.500	0.520	0.510	0.530	6,466,000	3,416,440	0.5284	10.20	10.00	10.40	10.20	10.60	323,300	10.567	-1.92%
2016-08-15	0	0.520	0.510	0.520	0.520	0.540	8,116,000	4,298,860	0.5297	10.40	10.20	10.40	10.40	10.80	405,800	10.594	-3.70%
2016-08-12	0	0.540	0.530	0.540	0.540	0.550	6,344,800	3,481,280	0.5487	10.80	10.60	10.80	10.80	11.00	317,240	10.974	1.89%
2016-08-11	0	0.530	0.530	0.540	0.530	0.540	9,216,000	4,973,340	0.5396	10.60	10.60	10.80	10.60	10.80	460,800	10.793	0.00%
2016-08-10	0	0.530	0.530	0.540	0.520	0.540	6,030,000	3,254,380	0.5397	10.60	10.60	10.80	10.40	10.80	301,500	10.794	-1.85%
2016-08-09	0	0.540	0.530	0.540	0.510	0.580	10,716,000	5,952,060	0.5554	10.80	10.60	10.80	10.20	11.60	535,800	11.109	-3.57%
2016-08-08	0	0.560	0.550	0.560	0.540	0.590	10,412,000	5,934,060	0.5699	11.20	11.00	11.20	10.80	11.80	520,600	11.399	-5.08%
2016-08-05	0	0.590	0.580	0.600	0.580	0.620	9,584,000	5,861,700	0.6116	11.80	11.60	12.00	11.60	12.40	479,200	12.232	1.72%
2016-08-04	0	0.580	0.580	0.590	0.560	0.580	6,744,000	3,881,200	0.5755	11.60	11.60	11.80	11.20	11.60	337,200	11.510	0.00%
2016-08-03	0	0.580	0.570	0.590	0.570	0.590	7,194,000	4,167,600	0.5793	11.60	11.40	11.80	11.40	11.80	359,700	11.586	-1.69%
2016-08-01	0	0.590	0.580	0.600	0.580	0.590	5,712,000	3,369,580	0.5899	11.80	11.60	12.00	11.60	11.80	285,600	11.798	1.72%
2016-07-29	0	0.580	0.580	0.590	0.570	0.600	13,318,800	7,967,740	0.5982	11.60	11.60	11.80	11.40	12.00	665,940	11.965	-1.69%
2016-07-28	0	0.590	0.580	0.590	0.580	0.610	7,284,000	4,325,580	0.5938	11.80	11.60	11.80	11.60	12.20	364,200	11.877	-1.67%
2016-07-27	0	0.600	0.590	0.600	0.590	0.660	11,274,000	6,995,520	0.6205	12.00	11.80	12.00	11.80	13.20	563,700	12.410	-9.09%
2016-07-26	0	0.660	0.640	0.660	0.630	0.660	10,326,000	6,665,320	0.6455	13.20	12.80	13.20	12.60	13.20	516,300	12.910	4.76%
2016-07-25	0	0.630	0.620	0.630	0.580	0.640	6,922,000	4,189,880	0.6053	12.60	12.40	12.60	11.60	12.80	346,100	12.106	6.78%
2016-07-22	0	0.590	0.590	0.600	0.570	0.600	7,344,000	4,305,300	0.5862	11.80	11.80	12.00	11.40	12.00	367,200	11.725	0.00%
2016-07-21	0	0.590	0.590	0.600	0.570	0.590	5,796,000	3,366,020	0.5807	11.80	11.80	12.00	11.40	11.80	289,800	11.615	3.51%
2016-07-20	0	0.570	0.560	0.580	0.550	0.570	6,230,000	3,548,540	0.5696	11.40	11.20	11.60	11.00	11.40	311,500	11.392	0.00%
2016-07-19	0	0.570	0.570	0.580	0.570	0.580	5,168,560	2,997,253	0.5799	11.40	11.40	11.60	11.40	11.60	258,428	11.598	-1.72%
2016-07-18	0	0.580	0.580	0.590	0.560	0.580	7,094,000	4,040,360	0.5695	11.60	11.60	11.80	11.20	11.60	354,700	11.391	1.75%
2016-07-15	0	0.570	0.570	0.580	0.570	0.590	5,648,000	3,274,760	0.5798	11.40	11.40	11.60	11.40	11.80	282,400	11.596	0.00%
2016-07-14	0	0.570	0.570	0.580	0.570	0.580	6,432,000	3,726,240	0.5793	11.40	11.40	11.60	11.40	11.60	321,600	11.587	-1.72%
2016-07-13	0	0.580	0.580	0.590	0.560	0.580	5,800,000	3,358,620	0.5791	11.60	11.60	11.80	11.20	11.60	290,000	11.581	0.00%
2016-07-12	0	0.580	0.580	0.590	0.570	0.610	6,784,000	4,058,240	0.5982	11.60	11.60	11.80	11.40	12.20	339,200	11.964	-3.33%
2016-07-11	0	0.600	0.580	0.600	0.550	0.600	5,580,000	3,134,480	0.5617	12.00	11.60	12.00	11.00	12.00	279,000	11.235	9.09%
2016-07-08	0	0.550	0.550	0.560	0.550	0.570	6,498,000	3,638,460	0.5599	11.00	11.00	11.20	11.00	11.40	324,900	11.199	-5.17%
2016-07-07	0	0.580	0.570	0.590	0.570	0.580	5,320,000	3,084,620	0.5798	11.60	11.40	11.80	11.40	11.60	266,000	11.596	0.00%
2016-07-06	0	0.580	0.570	0.580	0.550	0.590	7,130,000	4,054,380	0.5686	11.60	11.40	11.60	11.00	11.80	356,500	11.373	3.57%
2016-07-05	0	0.560	0.550	0.560	0.560	0.580	6,296,000	3,634,100	0.5772	11.20	11.00	11.20	11.20	11.60	314,800	11.544	-5.08%
2016-07-04	0	0.590	0.580	0.590	0.560	0.590	6,756,000	3,980,260	0.5891	11.80	11.60	11.80	11.20	11.80	337,800	11.783	-1.67%
2016-06-30	0	0.600	0.560	0.600	0.500	0.620	20,544,000	11,483,800	0.5590	12.00	11.20	12.00	10.00	12.40	1,027,200	11.180	20.00%
2016-06-29	0	0.500	0.495	0.500	0.500	0.540	7,760,000	4,073,220	0.5249	10.00	9.900	10.00	10.00	10.80	388,000	10.498	-9.09%
2016-06-28	0	0.550	0.550	0.560	0.550	0.620	8,936,000	5,352,040	0.5989	11.00	11.00	11.20	11.00	12.40	446,800	11.979	-9.84%
2016-06-27	0	0.610	0.610	0.630	0.610	0.640	6,556,000	4,129,580	0.6299	12.20	12.20	12.60	12.20	12.80	327,800	12.598	0.00%
2016-06-24	0	0.610	0.610	0.630	0.600	0.660	9,674,000	6,252,360	0.6463	12.20	12.20	12.60	12.00	13.20	483,700	12.926	-6.15%
2016-06-23	0	0.650	0.640	0.660	0.640	0.660	6,480,000	4,252,340	0.6562	13.00	12.80	13.20	12.80	13.20	324,000	13.125	1.56%
2016-06-22	0	0.640	0.640	0.650	0.630	0.650	8,524,000	5,457,740	0.6403	12.80	12.80	13.00	12.60	13.00	426,200	12.806	-1.54%
2016-06-21	0	0.650	0.640	0.650	0.610	0.670	7,528,000	4,798,620	0.6374	13.00	12.80	13.00	12.20	13.40	376,400	12.749	3.17%
2016-06-20	0	0.630	0.620	0.630	0.570	0.650	9,326,000	5,545,160	0.5946	12.60	12.40	12.60	11.40	13.00	466,300	11.892	10.53%
2016-06-17	0	0.570	0.570	0.590	0.570	0.590	6,756,000	3,908,920	0.5786	11.40	11.40	11.80	11.40	11.80	337,800	11.572	0.00%
2016-06-16	0	0.570	0.570	0.590	0.570	0.590	9,071,547	5,312,799	0.5857	11.40	11.40	11.80	11.40	11.80	453,577	11.713	-1.72%
2016-06-15	0	0.580	0.570	0.580	0.570	0.600	8,094,000	4,702,980	0.5810	11.60	11.40	11.60	11.40	12.00	404,700	11.621	1.75%
2016-06-14	0	0.570	0.570	0.580	0.560	0.580	7,736,000	4,400,100	0.5688	11.40	11.40	11.60	11.20	11.60	386,800	11.376	1.79%
2016-06-13	0	0.560	0.560	0.570	0.530	0.600	10,600,000	5,916,060	0.5581	11.20	11.20	11.40	10.60	12.00	530,000	11.162	1.82%
2016-06-10	0	0.550	0.550	0.560	0.510	0.580	7,642,000	4,206,880	0.5505	11.00	11.00	11.20	10.20	11.60	382,100	11.010	0.00%
2016-06-08	0	0.550	0.550	0.560	0.550	0.590	7,644,000	4,389,040	0.5742	11.00	11.00	11.20	11.00	11.80	382,200	11.484	-3.51%
2016-06-07	0	0.570	0.560	0.590	0.560	0.580	8,848,000	5,051,040	0.5709	11.40	11.20	11.80	11.20	11.60	442,400	11.417	-1.72%
2016-06-06	0	0.580	0.570	0.580	0.560	0.580	7,336,000	4,171,860	0.5687	11.60	11.40	11.60	11.20	11.60	366,800	11.374	3.57%
2016-06-03	0	0.560	0.550	0.560	0.530	0.570	13,568,000	7,390,760	0.5447	11.20	11.00	11.20	10.60	11.40	678,400	10.894	5.66%
2016-06-02	0	0.530	0.530	0.540	0.520	0.560	8,390,000	4,527,900	0.5397	10.60	10.60	10.80	10.40	11.20	419,500	10.794	3.92%
2016-06-01	0	0.510	0.510	0.520	0.510	0.540	6,220,000	3,230,620	0.5194	10.20	10.20	10.40	10.20	10.80	311,000	10.388	-1.92%
2016-05-31	0	0.520	0.520	0.530	0.510	0.530	8,316,000	4,321,680	0.5197	10.40	10.40	10.60	10.20	10.60	415,800	10.394	1.96%
2016-05-30	0	0.510	0.510	0.520	0.510	0.520	5,530,000	2,870,340	0.5190	10.20	10.20	10.40	10.20	10.40	276,500	10.381	0.00%
2016-05-27	0	0.510	0.510	0.520	0.510	0.530	7,930,000	4,109,400	0.5182	10.20	10.20	10.40	10.20	10.60	396,500	10.364	0.00%
2016-05-26	0	0.510	0.510	0.520	0.500	0.530	5,956,000	3,070,580	0.5155	10.20	10.20	10.40	10.00	10.60	297,800	10.311	2.00%
2016-05-25	0	0.500	0.500	0.510	0.500	0.510	7,044,000	3,587,320	0.5093	10.00	10.00	10.20	10.00	10.20	352,200	10.185	0.00%
2016-05-24	0	0.500	0.495	0.510	0.475	0.510	8,296,000	4,047,100	0.4878	10.00	9.900	10.20	9.500	10.20	414,800	9.7568	4.17%
2016-05-23	0	0.480	0.475	0.480	0.465	0.480	7,912,000	3,737,460	0.4724	9.600	9.500	9.600	9.300	9.600	395,600	9.4476	2.13%
2016-05-20	0	0.470	0.470	0.475	0.465	0.480	6,824,000	3,237,130	0.4744	9.400	9.400	9.500	9.300	9.600	341,200	9.4875	0.00%
2016-05-19	0	0.470	0.470	0.475	0.450	0.485	7,554,000	3,508,440	0.4644	9.400	9.400	9.500	9.000	9.700	377,700	9.2890	3.30%
2016-05-18	0	0.455	0.455	0.460	0.455	0.460	6,030,000	2,771,580	0.4596	9.100	9.100	9.200	9.100	9.200	301,500	9.1926	-1.09%
2016-05-17	0	0.460	0.460	0.465	0.455	0.470	8,892,000	4,112,610	0.4625	9.200	9.200	9.300	9.100	9.400	444,600	9.2501	0.00%
2016-05-16	0	0.460	0.460	0.470	0.460	0.470	9,074,000	4,241,210	0.4674	9.200	9.200	9.400	9.200	9.400	453,700	9.3480	-3.16%
2016-05-13	0	0.475	0.475	0.480	0.470	0.540	11,298,000	5,475,760	0.4847	9.500	9.500	9.600	9.400	10.80	564,900	9.6933	-5.00%
2016-05-12	0	0.500	0.485	0.500	0.480	0.510	7,664,000	3,798,740	0.4957	10.00	9.700	10.00	9.600	10.20	383,200	9.9132	0.00%
2016-05-11	0	0.500	0.490	0.500	0.460	0.520	12,254,000	6,010,590	0.4905	10.00	9.800	10.00	9.200	10.40	612,700	9.8100	11.11%
2016-05-10	0	0.450	0.445	0.450	0.440	0.560	26,394,000	13,168,840	0.4989	9.000	8.900	9.000	8.800	11.20	1,319,700	9.9787	-5.26%
2016-05-09	0	0.475	0.455	0.475	0.420	0.475	10,958,000	5,043,190	0.4602	9.500	9.100	9.500	8.400	9.500	547,900	9.2046	4.40%
2016-05-06	0	0.455	0.455	0.460	0.450	0.470	6,790,000	3,149,430	0.4638	9.100	9.100	9.200	9.000	9.400	339,500	9.2767	-4.21%
2016-05-05	0	0.475	0.475	0.480	0.460	0.490	9,174,000	4,298,620	0.4686	9.500	9.500	9.600	9.200	9.800	458,700	9.3713	-2.06%
2016-05-04	0	0.485	0.480	0.485	0.475	0.500	7,118,000	3,452,900	0.4851	9.700	9.600	9.700	9.500	10.00	355,900	9.7019	-3.00%
2016-05-03	0	0.500	0.490	0.495	0.480	0.510	9,752,000	4,808,870	0.4931	10.00	9.800	9.900	9.600	10.20	487,600	9.8623	2.04%
2016-04-29	0	0.490	0.490	0.495	0.470	0.510	25,944,000	12,795,130	0.4932	9.800	9.800	9.900	9.400	10.20	1,297,200	9.8637	8.89%
2016-04-28	0	0.450	0.445	0.450	0.450	0.570	39,412,000	19,288,630	0.4894	9.000	8.900	9.000	9.000	11.40	1,970,600	9.7882	0.00%
2016-04-27	0	0.450	0.445	0.450	0.435	0.630	51,396,000	25,597,460	0.4980	9.000	8.900	9.000	8.700	12.60	2,569,800	9.9609	0.00%
2016-04-26	0	0.450	0.445	0.450	0.445	0.520	30,745,000	14,539,660	0.4729	9.000	8.900	9.000	8.900	10.40	1,537,250	9.4582	-10.00%
2016-04-25	0	0.500	0.500	0.510	0.490	0.610	21,790,000	11,676,620	0.5359	10.00	10.00	10.20	9.800	12.20	1,089,500	10.717	-18.03%
2016-04-22	0	0.610	0.590	0.610	0.590	0.610	8,258,000	4,960,320	0.6007	12.20	11.80	12.20	11.80	12.20	412,900	12.013	0.00%
2016-04-21	0	0.610	0.610	0.620	0.610	0.640	9,922,000	6,154,740	0.6203	12.20	12.20	12.40	12.20	12.80	496,100	12.406	-3.17%
2016-04-20	0	0.630	0.620	0.630	0.620	0.660	7,380,000	4,717,720	0.6393	12.60	12.40	12.60	12.40	13.20	369,000	12.785	-4.55%
2016-04-19	0	0.660	0.650	0.660	0.640	0.660	6,928,000	4,520,760	0.6525	13.20	13.00	13.20	12.80	13.20	346,400	13.051	4.76%
2016-04-18	0	0.630	0.630	0.640	0.630	0.640	5,848,000	3,686,880	0.6305	12.60	12.60	12.80	12.60	12.80	292,400	12.609	-1.56%
2016-04-15	0	0.640	0.640	0.660	0.630	0.660	7,404,000	4,762,520	0.6432	12.80	12.80	13.20	12.60	13.20	370,200	12.865	0.00%
2016-04-14	0	0.640	0.630	0.640	0.610	0.650	7,554,000	4,809,240	0.6366	12.80	12.60	12.80	12.20	13.00	377,700	12.733	-1.54%
2016-04-13	0	0.650	0.640	0.660	0.610	0.670	7,752,000	4,877,040	0.6291	13.00	12.80	13.20	12.20	13.40	387,600	12.583	4.84%
2016-04-12	0	0.620	0.610	0.630	0.610	0.620	5,944,000	3,680,600	0.6192	12.40	12.20	12.60	12.20	12.40	297,200	12.384	1.64%
2016-04-11	0	0.610	0.610	0.630	0.610	0.630	6,957,500	4,370,305	0.6281	12.20	12.20	12.60	12.20	12.60	347,875	12.563	-4.69%
2016-04-08	0	0.640	0.630	0.650	0.630	0.650	5,786,000	3,721,080	0.6431	12.80	12.60	13.00	12.60	13.00	289,300	12.862	-1.54%
2016-04-07	0	0.650	0.640	0.660	0.640	0.670	5,988,000	3,922,040	0.6550	13.00	12.80	13.20	12.80	13.40	299,400	13.100	-2.99%
2016-04-06	0	0.670	0.660	0.670	0.660	0.690	5,706,560	3,825,564	0.6704	13.40	13.20	13.40	13.20	13.80	285,328	13.408	0.00%
2016-04-05	0	0.670	0.660	0.670	0.660	0.700	7,506,000	5,074,040	0.6760	13.40	13.20	13.40	13.20	14.00	375,300	13.520	-5.63%
2016-04-01	0	0.710	0.690	0.710	0.670	0.710	12,831,869	8,955,053	0.6979	14.20	13.80	14.20	13.40	14.20	641,593	13.958	-1.39%
2016-03-31	0	0.720	0.700	0.720	0.620	0.730	24,500,000	16,497,040	0.6733	14.40	14.00	14.40	12.40	14.60	1,225,000	13.467	12.50%
2016-03-30	0	0.640	0.630	0.640	0.600	0.640	11,566,000	7,260,820	0.6278	12.80	12.60	12.80	12.00	12.80	578,300	12.555	8.47%
2016-03-29	0	0.590	0.580	0.590	0.580	0.660	17,282,000	10,694,860	0.6188	11.80	11.60	11.80	11.60	13.20	864,100	12.377	-6.35%
2016-03-24	0	0.630	0.620	0.630	0.620	0.690	12,496,000	8,020,660	0.6419	12.60	12.40	12.60	12.40	13.80	624,800	12.837	-10.00%
2016-03-23	0	0.700	0.690	0.710	0.690	0.780	11,618,000	8,630,720	0.7429	14.00	13.80	14.20	13.80	15.60	580,900	14.857	-10.26%
2016-03-22	0	0.780	0.760	0.780	0.680	0.790	11,378,000	8,178,060	0.7188	15.60	15.20	15.60	13.60	15.80	568,900	14.375	9.86%
2016-03-21	0	0.710	0.700	0.710	0.630	0.710	12,822,000	8,452,730	0.6592	14.20	14.00	14.20	12.60	14.20	641,100	13.185	7.58%
2016-03-18	0	0.660	0.650	0.680	0.610	0.690	20,307,527	13,149,223	0.6475	13.20	13.00	13.60	12.20	13.80	1,015,376	12.950	6.45%
2016-03-17	0	0.620	0.620	0.630	0.590	0.640	13,578,000	8,284,180	0.6101	12.40	12.40	12.60	11.80	12.80	678,900	12.202	1.64%
2016-03-16	0	0.610	0.600	0.610	0.600	0.660	10,712,000	6,843,480	0.6389	12.20	12.00	12.20	12.00	13.20	535,600	12.777	-8.96%
2016-03-15	0	0.670	0.660	0.670	0.650	0.700	9,279,600	6,144,032	0.6621	13.40	13.20	13.40	13.00	14.00	463,980	13.242	3.08%
2016-03-14	0	0.650	0.660	0.680	0.620	0.680	11,055,100	7,043,153	0.6371	13.00	13.20	13.60	12.40	13.60	552,755	12.742	0.00%
2016-03-11	0	0.650	0.640	0.650	0.600	0.650	8,998,000	5,521,660	0.6137	13.00	12.80	13.00	12.00	13.00	449,900	12.273	1.56%
2016-03-10	0	0.640	0.630	0.640	0.630	0.670	8,434,000	5,485,380	0.6504	12.80	12.60	12.80	12.60	13.40	421,700	13.008	-3.03%
2016-03-09	0	0.660	0.660	0.670	0.660	0.710	9,442,000	6,444,660	0.6826	13.20	13.20	13.40	13.20	14.20	472,100	13.651	-4.35%
2016-03-08	0	0.690	0.680	0.690	0.650	0.690	16,290,000	10,798,780	0.6629	13.80	13.60	13.80	13.00	13.80	814,500	13.258	1.47%
2016-03-07	0	0.680	0.670	0.680	0.660	0.690	10,514,000	7,058,500	0.6713	13.60	13.40	13.60	13.20	13.80	525,700	13.427	3.03%
2016-03-04	0	0.660	0.650	0.660	0.630	0.660	16,539,616	10,631,959	0.6428	13.20	13.00	13.20	12.60	13.20	826,981	12.856	3.13%
2016-03-03	0	0.640	0.630	0.640	0.620	0.660	15,544,000	9,919,980	0.6382	12.80	12.60	12.80	12.40	13.20	777,200	12.764	4.92%
2016-03-02	0	0.610	0.620	0.630	0.600	0.650	31,651,920	19,496,373	0.6160	12.20	12.40	12.60	12.00	13.00	1,582,596	12.319	3.39%
2016-03-01	0	0.590	0.580	0.590	0.550	0.640	27,234,758	16,063,881	0.5898	11.80	11.60	11.80	11.00	12.80	1,361,738	11.797	-1.67%
2016-02-29	0	0.600	0.600	0.610	0.600	0.730	38,337,300	24,269,256	0.6330	12.00	12.00	12.20	12.00	14.60	1,916,865	12.661	-17.81%
2016-02-26	0	0.730	0.720	0.740	0.720	0.750	7,954,000	5,886,480	0.7401	14.60	14.40	14.80	14.40	15.00	397,700	14.801	-3.95%
2016-02-25	0	0.760	0.740	0.760	0.740	0.790	10,236,400	7,818,940	0.7638	15.20	14.80	15.20	14.80	15.80	511,820	15.277	-3.80%
2016-02-24	0	0.790	0.780	0.790	0.790	0.830	15,482,000	12,652,760	0.8173	15.80	15.60	15.80	15.80	16.60	774,100	16.345	-4.82%
2016-02-23	0	0.830	0.820	0.830	0.790	0.850	12,200,000	9,986,380	0.8186	16.60	16.40	16.60	15.80	17.00	610,000	16.371	-1.19%
2016-02-22	0	0.840	0.840	0.860	0.820	0.900	13,529,638	11,603,294	0.8576	16.80	16.80	17.20	16.40	18.00	676,482	17.152	-7.69%
2016-02-19	0	0.910	0.900	0.910	0.870	0.910	6,018,000	5,356,800	0.8901	18.20	18.00	18.20	17.40	18.20	300,900	17.803	0.00%
2016-02-18	0	0.910	0.880	0.910	0.880	0.920	8,620,000	7,630,440	0.8852	18.20	17.60	18.20	17.60	18.40	431,000	17.704	1.11%
2016-02-17	0	0.900	0.890	0.900	0.850	0.900	9,472,000	8,142,640	0.8597	18.00	17.80	18.00	17.00	18.00	473,600	17.193	5.88%
2016-02-16	0	0.850	0.840	0.850	0.800	0.850	11,886,000	9,880,760	0.8313	17.00	16.80	17.00	16.00	17.00	594,300	16.626	1.19%
2016-02-15	0	0.840	0.800	0.850	0.780	0.850	9,104,000	7,414,400	0.8144	16.80	16.00	17.00	15.60	17.00	455,200	16.288	7.69%
2016-02-12	0	0.780	0.770	0.790	0.770	0.820	12,102,000	9,645,790	0.7970	15.60	15.40	15.80	15.40	16.40	605,100	15.941	-6.02%
2016-02-11	0	0.830	0.820	0.830	0.820	0.870	9,162,000	7,759,820	0.8470	16.60	16.40	16.60	16.40	17.40	458,100	16.939	-2.35%
2016-02-05	0	0.850	0.840	0.860	0.840	0.870	4,884,000	4,223,300	0.8647	17.00	16.80	17.20	16.80	17.40	244,200	17.294	-2.30%
2016-02-04	0	0.870	0.860	0.880	0.860	0.890	8,054,000	7,001,780	0.8694	17.40	17.20	17.60	17.20	17.80	402,700	17.387	-2.25%
2016-02-03	0	0.890	0.870	0.900	0.860	0.900	6,172,000	5,406,000	0.8759	17.80	17.40	18.00	17.20	18.00	308,600	17.518	-2.20%
2016-02-02	0	0.910	0.890	0.900	0.850	0.910	7,522,000	6,710,160	0.8921	18.20	17.80	18.00	17.00	18.20	376,100	17.841	1.11%
2016-02-01	0	0.900	0.890	0.900	0.850	0.900	8,002,000	6,910,460	0.8636	18.00	17.80	18.00	17.00	18.00	400,100	17.272	0.00%
2016-01-29	0	0.900	0.890	0.900	0.840	0.900	11,322,000	9,979,640	0.8814	18.00	17.80	18.00	16.80	18.00	566,100	17.629	0.00%
2016-01-28	0	0.900	0.890	0.910	0.870	0.900	6,964,000	6,125,480	0.8796	18.00	17.80	18.20	17.40	18.00	348,200	17.592	3.45%
2016-01-27	0	0.870	0.860	0.870	0.850	0.890	6,718,000	5,892,360	0.8771	17.40	17.20	17.40	17.00	17.80	335,900	17.542	-3.33%
2016-01-26	0	0.900	0.880	0.900	0.880	0.910	6,722,000	6,060,060	0.9015	18.00	17.60	18.00	17.60	18.20	336,100	18.031	0.00%
2016-01-25	0	0.900	0.880	0.900	0.880	0.920	5,108,000	4,674,500	0.9151	18.00	17.60	18.00	17.60	18.40	255,400	18.303	0.00%
2016-01-22	0	0.900	0.880	0.910	0.840	0.910	7,908,000	6,939,840	0.8776	18.00	17.60	18.20	16.80	18.20	395,400	17.551	2.27%
2016-01-21	0	0.880	0.860	0.880	0.830	0.880	6,558,000	5,591,240	0.8526	17.60	17.20	17.60	16.60	17.60	327,900	17.052	2.33%
2016-01-20	0	0.860	0.840	0.870	0.800	0.870	9,543,121	8,075,644	0.8462	17.20	16.80	17.40	16.00	17.40	477,156	16.925	0.00%
2016-01-19	0	0.860	0.850	0.870	0.850	0.900	7,082,000	6,278,760	0.8866	17.20	17.00	17.40	17.00	18.00	354,100	17.732	-4.44%
2016-01-18	0	0.900	0.900	0.910	0.820	0.910	12,450,000	10,696,500	0.8592	18.00	18.00	18.20	16.40	18.20	622,500	17.183	0.00%
2016-01-15	0	0.900	0.890	0.910	0.880	0.910	5,630,000	5,114,780	0.9085	18.00	17.80	18.20	17.60	18.20	281,500	18.170	-2.17%
2016-01-14	0	0.920	0.910	0.920	0.900	0.960	7,748,000	7,163,240	0.9245	18.40	18.20	18.40	18.00	19.20	387,400	18.491	1.10%
2016-01-13	0	0.910	0.910	0.920	0.880	0.920	6,694,000	5,942,340	0.8877	18.20	18.20	18.40	17.60	18.40	334,700	17.754	2.25%
2016-01-12	0	0.890	0.880	0.890	0.880	0.910	6,120,000	5,544,780	0.9060	17.80	17.60	17.80	17.60	18.20	306,000	18.120	-1.11%
2016-01-11	0	0.900	0.900	0.910	0.860	0.910	6,236,000	5,483,120	0.8793	18.00	18.00	18.20	17.20	18.20	311,800	17.585	-1.10%
2016-01-08	0	0.910	0.900	0.920	0.900	0.920	10,730,000	9,732,380	0.9070	18.20	18.00	18.40	18.00	18.40	536,500	18.141	-1.09%
2016-01-07	0	0.920	0.900	0.940	0.850	0.940	8,166,000	7,389,900	0.9050	18.40	18.00	18.80	17.00	18.80	408,300	18.099	0.00%
2016-01-06	0	0.920	0.910	0.920	0.890	0.930	5,042,000	4,581,820	0.9087	18.40	18.20	18.40	17.80	18.60	252,100	18.175	1.10%
2016-01-05	0	0.910	0.890	0.910	0.890	0.930	6,844,000	6,220,850	0.9089	18.20	17.80	18.20	17.80	18.60	342,200	18.179	0.00%
2016-01-04	0	0.910	0.910	0.920	0.890	0.940	6,656,000	6,066,380	0.9114	18.20	18.20	18.40	17.80	18.80	332,800	18.228	-5.21%
2015-12-31	0	0.960	0.960	0.970	0.870	0.970	16,694,000	15,219,780	0.9117	19.20	19.20	19.40	17.40	19.40	834,700	18.234	9.09%
2015-12-30	0	0.880	0.880	0.900	0.870	0.910	7,288,000	6,500,500	0.8919	17.60	17.60	18.00	17.40	18.20	364,400	17.839	-1.12%
2015-12-29	0	0.890	0.880	0.890	0.860	0.910	5,624,000	4,995,220	0.8882	17.80	17.60	17.80	17.20	18.20	281,200	17.764	-2.20%
2015-12-28	0	0.910	0.880	0.910	0.860	0.910	32,470,000	28,864,820	0.8890	18.20	17.60	18.20	17.20	18.20	1,623,500	17.779	2.25%
2015-12-24	0	0.890	0.870	0.890	0.870	0.910	6,328,000	5,629,260	0.8896	17.80	17.40	17.80	17.40	18.20	316,400	17.792	2.30%
2015-12-23	0	0.870	0.870	0.880	0.850	0.940	7,830,000	7,149,960	0.9131	17.40	17.40	17.60	17.00	18.80	391,500	18.263	-2.25%
2015-12-22	0	0.890	0.880	0.900	0.850	0.900	7,386,000	6,385,120	0.8645	17.80	17.60	18.00	17.00	18.00	369,300	17.290	3.49%
2015-12-21	0	0.860	0.830	0.860	0.770	0.870	10,930,000	8,826,580	0.8076	17.20	16.60	17.20	15.40	17.40	546,500	16.151	6.17%
2015-12-18	0	0.810	0.810	0.820	0.650	0.820	28,513,686	22,134,890	0.7763	16.20	16.20	16.40	13.00	16.40	1,425,684	15.526	0.00%
2015-12-17	0	0.810	0.810	0.820	0.810	0.840	10,910,000	8,959,980	0.8213	16.20	16.20	16.40	16.20	16.80	545,500	16.425	-3.57%
2015-12-16	0	0.840	0.850	0.860	0.790	0.860	14,718,000	12,034,320	0.8177	16.80	17.00	17.20	15.80	17.20	735,900	16.353	1.20%
2015-12-15	0	0.830	0.830	0.870	0.820	0.880	9,578,000	8,064,680	0.8420	16.60	16.60	17.40	16.40	17.60	478,900	16.840	-1.19%
2015-12-14	0	0.840	0.830	0.870	0.820	0.880	8,062,349	6,868,759	0.8520	16.80	16.60	17.40	16.40	17.60	403,117	17.039	-3.45%
2015-12-11	0	0.870	0.860	0.870	0.850	0.910	6,836,000	5,980,020	0.8748	17.40	17.20	17.40	17.00	18.20	341,800	17.496	-4.40%
2015-12-10	0	0.910	0.890	0.910	0.850	0.910	8,730,000	7,595,880	0.8701	18.20	17.80	18.20	17.00	18.20	436,500	17.402	7.06%
2015-12-09	0	0.850	0.830	0.850	0.810	0.850	8,516,000	7,006,020	0.8227	17.00	16.60	17.00	16.20	17.00	425,800	16.454	-1.16%
2015-12-08	0	0.860	0.850	0.860	0.830	0.900	6,772,472	5,761,605	0.8507	17.20	17.00	17.20	16.60	18.00	338,624	17.015	-1.15%
2015-12-07	0	0.870	0.850	0.870	0.830	0.980	8,658,000	7,576,240	0.8751	17.40	17.00	17.40	16.60	19.60	432,900	17.501	-8.42%
2015-12-04	0	0.950	0.940	0.950	0.860	0.950	6,720,000	5,993,270	0.8919	19.00	18.80	19.00	17.20	19.00	336,000	17.837	10.47%
2015-12-03	0	0.860	0.840	0.860	0.810	0.880	8,110,000	6,796,660	0.8381	17.20	16.80	17.20	16.20	17.60	405,500	16.761	2.38%
2015-12-02	0	0.840	0.830	0.850	0.830	0.880	6,148,000	5,212,280	0.8478	16.80	16.60	17.00	16.60	17.60	307,400	16.956	-5.62%
2015-12-01	0	0.890	0.880	0.890	0.870	0.910	6,574,000	5,813,228	0.8843	17.80	17.60	17.80	17.40	18.20	328,700	17.686	-2.20%
2015-11-30	0	0.910	0.910	0.930	0.860	0.940	15,352,000	13,526,320	0.8811	18.20	18.20	18.60	17.20	18.80	767,600	17.622	-4.21%
2015-11-27	0	0.950	0.940	0.950	0.920	0.960	5,770,000	5,400,520	0.9360	19.00	18.80	19.00	18.40	19.20	288,500	18.719	-2.06%
2015-11-26	0	0.970	0.940	0.970	0.920	1.010	4,797,156	4,656,875	0.9708	19.40	18.80	19.40	18.40	20.20	239,858	19.415	-4.90%
2015-11-25	0	1.020	0.990	1.000	0.980	1.020	8,348,000	8,330,420	0.9979	20.40	19.80	20.00	19.60	20.40	417,400	19.958	0.00%
2015-11-24	0	1.020	1.010	1.020	0.970	1.020	10,314,000	10,223,440	0.9912	20.40	20.20	20.40	19.40	20.40	515,700	19.824	0.99%
2015-11-23	0	1.010	1.000	1.010	0.930	1.010	11,428,000	10,945,340	0.9578	20.20	20.00	20.20	18.60	20.20	571,400	19.155	4.12%
2015-11-20	0	0.970	0.960	0.970	0.910	0.990	7,759,480	7,397,260	0.9533	19.40	19.20	19.40	18.20	19.80	387,974	19.066	2.11%
2015-11-19	0	0.950	0.930	0.950	0.890	0.950	7,114,000	6,541,060	0.9195	19.00	18.60	19.00	17.80	19.00	355,700	18.389	2.15%
2015-11-18	0	0.930	0.920	0.930	0.880	0.930	7,216,000	6,456,040	0.8947	18.60	18.40	18.60	17.60	18.60	360,800	17.894	4.49%
2015-11-17	0	0.890	0.880	0.890	0.840	0.900	9,144,000	7,996,940	0.8746	17.80	17.60	17.80	16.80	18.00	457,200	17.491	2.30%
2015-11-16	0	0.870	0.850	0.870	0.810	0.870	13,028,000	11,049,100	0.8481	17.40	17.00	17.40	16.20	17.40	651,400	16.962	2.35%
2015-11-13	0	0.850	0.810	0.850	0.810	0.850	7,572,000	6,400,500	0.8453	17.00	16.20	17.00	16.20	17.00	378,600	16.906	1.19%
2015-11-12	0	0.840	0.810	0.840	0.790	0.850	12,756,000	10,546,778	0.8268	16.80	16.20	16.80	15.80	17.00	637,800	16.536	1.20%
2015-11-11	0	0.830	0.810	0.830	0.810	0.890	7,424,000	6,297,040	0.8482	16.60	16.20	16.60	16.20	17.80	371,200	16.964	0.00%
2015-11-10	0	0.830	0.820	0.830	0.770	0.840	9,360,000	7,527,900	0.8043	16.60	16.40	16.60	15.40	16.80	468,000	16.085	3.75%
2015-11-09	0	0.800	0.780	0.800	0.690	0.810	11,407,600	8,747,036	0.7668	16.00	15.60	16.00	13.80	16.20	570,380	15.335	12.68%
2015-11-06	0	0.710	0.700	0.710	0.700	0.740	5,918,000	4,271,780	0.7218	14.20	14.00	14.20	14.00	14.80	295,900	14.437	-2.74%
2015-11-05	0	0.730	0.700	0.730	0.700	0.790	9,578,000	7,131,580	0.7446	14.60	14.00	14.60	14.00	15.80	478,900	14.892	-8.75%
2015-11-04	0	0.800	0.790	0.800	0.700	0.840	10,939,354	7,975,508	0.7291	16.00	15.80	16.00	14.00	16.80	546,968	14.581	19.40%
2015-11-03	0	0.670	0.640	0.670	0.570	0.670	10,066,000	6,520,960	0.6478	13.40	12.80	13.40	11.40	13.40	503,300	12.956	4.69%
2015-11-02	0	0.640	0.630	0.650	0.640	0.660	6,056,000	3,954,940	0.6531	12.80	12.60	13.00	12.80	13.20	302,800	13.061	-3.03%
2015-10-30	0	0.660	0.650	0.670	0.630	0.680	12,252,000	7,952,660	0.6491	13.20	13.00	13.40	12.60	13.60	612,600	12.982	-1.49%
2015-10-29	0	0.670	0.660	0.670	0.660	0.700	6,720,000	4,535,840	0.6750	13.40	13.20	13.40	13.20	14.00	336,000	13.500	-4.29%
2015-10-28	0	0.700	0.700	0.710	0.700	0.720	5,522,000	3,919,320	0.7098	14.00	14.00	14.20	14.00	14.40	276,100	14.195	-2.78%
2015-10-27	0	0.720	0.700	0.720	0.690	0.730	5,752,000	4,082,600	0.7098	14.40	14.00	14.40	13.80	14.60	287,600	14.195	1.41%
2015-10-26	0	0.710	0.700	0.710	0.690	0.740	8,074,000	5,771,460	0.7148	14.20	14.00	14.20	13.80	14.80	403,700	14.296	0.00%
2015-10-23	0	0.710	0.700	0.710	0.680	0.730	12,302,000	8,631,520	0.7016	14.20	14.00	14.20	13.60	14.60	615,100	14.033	2.90%
2015-10-22	0	0.690	0.690	0.700	0.640	0.710	10,968,400	7,474,104	0.6814	13.80	13.80	14.00	12.80	14.20	548,420	13.628	1.47%
2015-10-20	0	0.680	0.670	0.680	0.670	0.710	6,953,200	4,808,392	0.6915	13.60	13.40	13.60	13.40	14.20	347,660	13.831	-2.86%
2015-10-19	0	0.700	0.690	0.700	0.680	0.740	7,378,000	5,153,380	0.6985	14.00	13.80	14.00	13.60	14.80	368,900	13.970	0.00%
2015-10-16	0	0.700	0.690	0.710	0.620	0.730	28,192,000	19,272,790	0.6836	14.00	13.80	14.20	12.40	14.60	1,409,600	13.673	12.90%
2015-10-15	0	0.620	0.610	0.620	0.580	0.620	14,796,000	8,768,140	0.5926	12.40	12.20	12.40	11.60	12.40	739,800	11.852	1.64%
2015-10-14	0	0.610	0.590	0.610	0.600	0.630	11,316,000	7,023,120	0.6206	12.20	11.80	12.20	12.00	12.60	565,800	12.413	-4.69%
2015-10-13	0	0.640	0.630	0.640	0.630	0.660	12,500,000	8,000,260	0.6400	12.80	12.60	12.80	12.60	13.20	625,000	12.800	-1.54%
2015-10-12	0	0.650	0.630	0.650	0.640	0.660	12,594,000	8,182,140	0.6497	13.00	12.60	13.00	12.80	13.20	629,700	12.994	-1.52%
2015-10-09	0	0.660	0.640	0.660	0.650	0.670	10,720,000	6,989,620	0.6520	13.20	12.80	13.20	13.00	13.40	536,000	13.040	1.54%
2015-10-08	0	0.650	0.640	0.650	0.640	0.680	25,985,100	16,867,746	0.6491	13.00	12.80	13.00	12.80	13.60	1,299,255	12.983	-2.99%
2015-10-07	0	0.670	0.660	0.670	0.630	0.670	11,453,200	7,435,836	0.6492	13.40	13.20	13.40	12.60	13.40	572,660	12.985	4.69%
2015-10-06	0	0.640	0.620	0.640	0.610	0.680	11,536,000	7,360,580	0.6381	12.80	12.40	12.80	12.20	13.60	576,800	12.761	-4.48%
2015-10-05	0	0.670	0.650	0.670	0.650	0.690	7,504,000	4,995,640	0.6657	13.40	13.00	13.40	13.00	13.80	375,200	13.315	0.00%
2015-10-02	0	0.670	0.660	0.670	0.660	0.730	23,262,000	16,062,580	0.6905	13.40	13.20	13.40	13.20	14.60	1,163,100	13.810	-5.63%
2015-09-30	0	0.710	0.700	0.720	0.690	0.750	10,776,000	7,624,380	0.7075	14.20	14.00	14.40	13.80	15.00	538,800	14.151	0.00%
2015-09-29	0	0.710	0.700	0.710	0.700	0.730	11,244,000	7,929,120	0.7052	14.20	14.00	14.20	14.00	14.60	562,200	14.104	-2.74%
2015-09-25	0	0.730	0.710	0.730	0.720	0.750	8,052,000	5,868,080	0.7288	14.60	14.20	14.60	14.40	15.00	402,600	14.575	-2.67%
2015-09-24	0	0.750	0.740	0.750	0.730	0.800	14,560,000	11,220,920	0.7707	15.00	14.80	15.00	14.60	16.00	728,000	15.413	-3.85%
2015-09-23	0	0.780	0.760	0.780	0.740	0.790	13,886,677	10,592,994	0.7628	15.60	15.20	15.60	14.80	15.80	694,334	15.256	0.00%
2015-09-22	0	0.780	0.770	0.780	0.770	0.790	8,848,000	6,902,840	0.7802	15.60	15.40	15.60	15.40	15.80	442,400	15.603	0.00%
2015-09-21	0	0.780	0.760	0.780	0.770	0.790	10,460,000	8,160,000	0.7801	15.60	15.20	15.60	15.40	15.80	523,000	15.602	0.00%
2015-09-18	0	0.780	0.770	0.780	0.760	0.820	13,302,000	10,482,540	0.7880	15.60	15.40	15.60	15.20	16.40	665,100	15.761	2.63%
2015-09-17	0	0.760	0.750	0.760	0.750	0.770	5,878,000	4,485,380	0.7631	15.20	15.00	15.20	15.00	15.40	293,900	15.262	-1.30%
2015-09-16	0	0.770	0.760	0.770	0.750	0.780	8,185,795	6,320,862	0.7722	15.40	15.20	15.40	15.00	15.60	409,290	15.443	0.00%
2015-09-15	0	0.770	0.750	0.770	0.750	0.800	7,294,000	5,705,060	0.7822	15.40	15.00	15.40	15.00	16.00	364,700	15.643	-2.53%
2015-09-14	0	0.790	0.770	0.790	0.760	0.830	6,672,000	5,295,040	0.7936	15.80	15.40	15.80	15.20	16.60	333,600	15.872	-2.47%
2015-09-11	0	0.810	0.800	0.810	0.790	0.890	22,466,000	18,583,220	0.8272	16.20	16.00	16.20	15.80	17.80	1,123,300	16.543	1.25%
2015-09-10	0	0.800	0.780	0.800	0.770	0.830	20,878,000	16,467,680	0.7888	16.00	15.60	16.00	15.40	16.60	1,043,900	15.775	-2.44%
2015-09-09	0	0.820	0.810	0.820	0.770	0.860	11,000,000	9,005,880	0.8187	16.40	16.20	16.40	15.40	17.20	550,000	16.374	2.50%
2015-09-08	0	0.800	0.780	0.800	0.730	0.840	11,842,000	9,046,760	0.7640	16.00	15.60	16.00	14.60	16.80	592,100	15.279	5.26%
2015-09-07	0	0.760	0.750	0.760	0.750	0.800	7,172,000	5,507,400	0.7679	15.20	15.00	15.20	15.00	16.00	358,600	15.358	-5.00%
2015-09-04	0	0.800	0.800	0.810	0.750	0.820	6,618,000	5,233,160	0.7907	16.00	16.00	16.20	15.00	16.40	330,900	15.815	-3.61%
2015-09-02	0	0.830	0.810	0.840	0.800	0.860	9,226,000	7,631,580	0.8272	16.60	16.20	16.80	16.00	17.20	461,300	16.544	-4.60%
2015-09-01	0	0.870	0.860	0.870	0.850	0.900	3,854,000	3,368,000	0.8739	17.40	17.20	17.40	17.00	18.00	192,700	17.478	-2.25%
2015-08-31	0	0.890	0.890	0.900	0.850	0.920	19,274,777	17,130,457	0.8887	17.80	17.80	18.00	17.00	18.40	963,739	17.775	-3.26%
2015-08-28	0	0.920	0.910	0.920	0.920	0.980	11,842,000	11,281,860	0.9527	18.40	18.20	18.40	18.40	19.60	592,100	19.054	-4.17%
2015-08-27	0	0.960	0.940	0.950	0.870	1.020	18,362,000	16,726,360	0.9109	19.20	18.80	19.00	17.40	20.40	918,100	18.218	7.87%
2015-08-26	0	0.890	0.870	0.890	0.870	0.900	9,744,000	8,576,820	0.8802	17.80	17.40	17.80	17.40	18.00	487,200	17.604	-1.11%
2015-08-25	0	0.900	0.880	0.900	0.850	0.910	20,166,000	17,862,840	0.8858	18.00	17.60	18.00	17.00	18.20	1,008,300	17.716	1.12%
2015-08-24	0	0.890	0.870	0.890	0.840	0.900	10,134,000	8,818,620	0.8702	17.80	17.40	17.80	16.80	18.00	506,700	17.404	-2.20%
2015-08-21	0	0.910	0.900	0.910	0.870	0.910	11,258,000	10,022,740	0.8903	18.20	18.00	18.20	17.40	18.20	562,900	17.806	0.00%
2015-08-20	0	0.910	0.900	0.910	0.870	0.910	19,912,000	17,684,800	0.8881	18.20	18.00	18.20	17.40	18.20	995,600	17.763	1.11%
2015-08-19	0	0.900	0.880	0.900	0.870	0.920	12,888,000	11,570,360	0.8978	18.00	17.60	18.00	17.40	18.40	644,400	17.955	-1.10%
2015-08-18	0	0.910	0.890	0.920	0.880	0.950	18,060,000	16,581,840	0.9182	18.20	17.80	18.40	17.60	19.00	903,000	18.363	-4.21%
2015-08-17	0	0.950	0.930	0.950	0.940	0.980	16,038,000	15,295,000	0.9537	19.00	18.60	19.00	18.80	19.60	801,900	19.073	-3.06%
2015-08-14	0	0.980	0.960	0.980	0.960	0.990	15,134,000	14,750,480	0.9747	19.60	19.20	19.60	19.20	19.80	756,700	19.493	0.00%
2015-08-13	0	0.980	0.970	0.980	0.950	1.030	16,786,677	16,471,103	0.9812	19.60	19.40	19.60	19.00	20.60	839,334	19.624	-2.97%
2015-08-12	0	1.010	0.990	1.010	0.970	1.010	19,704,000	19,353,580	0.9822	20.20	19.80	20.20	19.40	20.20	985,200	19.644	0.00%
2015-08-11	0	1.010	1.000	1.010	0.990	1.040	35,620,000	35,786,380	1.0047	20.20	20.00	20.20	19.80	20.80	1,781,000	20.093	0.00%
2015-08-10	0	1.010	0.990	1.000	0.980	1.050	30,110,000	30,037,440	0.9976	20.20	19.80	20.00	19.60	21.00	1,505,500	19.952	-1.94%
2015-08-07	0	1.030	1.000	1.030	0.940	1.130	35,144,000	36,117,960	1.0277	20.60	20.00	20.60	18.80	22.60	1,757,200	20.554	-4.63%
2015-08-06	0	1.080	1.050	1.080	0.980	1.090	52,728,000	53,746,000	1.0193	21.60	21.00	21.60	19.60	21.80	2,636,400	20.386	8.00%
2015-08-05	0	1.000	1.000	1.020	0.970	1.040	58,364,000	58,498,740	1.0023	20.00	20.00	20.40	19.40	20.80	2,918,200	20.046	-2.91%
2015-08-04	0	1.030	1.000	1.030	0.960	1.040	56,890,000	55,827,740	0.9813	20.60	20.00	20.60	19.20	20.80	2,844,500	19.627	1.98%
2015-08-03	0	1.010	0.990	1.010	0.910	1.190	56,218,000	56,191,480	0.9995	20.20	19.80	20.20	18.20	23.80	2,810,900	19.991	-11.40%
2015-07-31	0	1.140	1.110	1.140	1.070	1.180	77,692,000	86,818,300	1.1175	22.80	22.20	22.80	21.40	23.60	3,884,600	22.349	4.59%
2015-07-30	0	1.090	1.070	1.090	1.050	1.160	72,502,000	81,460,780	1.1236	21.80	21.40	21.80	21.00	23.20	3,625,100	22.471	-0.91%
2015-07-29	0	1.100	1.080	1.090	1.060	1.160	71,740,413	78,612,941	1.0958	22.00	21.60	21.80	21.20	23.20	3,587,021	21.916	2.80%
2015-07-28	0	1.070	1.050	1.070	0.990	1.130	70,434,000	74,731,000	1.0610	21.40	21.00	21.40	19.80	22.60	3,521,700	21.220	7.00%
2015-07-27	0	1.000	0.990	1.010	0.980	1.060	62,458,000	64,089,040	1.0261	20.00	19.80	20.20	19.60	21.20	3,122,900	20.522	-1.96%
2015-07-24	0	1.020	1.010	1.020	0.990	1.050	43,328,000	44,495,540	1.0269	20.40	20.20	20.40	19.80	21.00	2,166,400	20.539	-4.67%
2015-07-23	0	1.070	1.050	1.070	1.010	1.080	45,335,118	47,230,618	1.0418	21.40	21.00	21.40	20.20	21.60	2,266,756	20.836	3.88%
2015-07-22	0	1.030	1.020	1.030	1.000	1.090	44,462,000	45,825,980	1.0307	20.60	20.40	20.60	20.00	21.80	2,223,100	20.614	-1.90%
2015-07-21	0	1.050	1.040	1.050	1.030	1.100	41,828,000	44,250,640	1.0579	21.00	20.80	21.00	20.60	22.00	2,091,400	21.158	-3.67%
2015-07-20	0	1.090	1.080	1.090	1.080	1.150	44,457,795	49,213,876	1.1070	21.80	21.60	21.80	21.60	23.00	2,222,890	22.140	-2.68%
2015-07-17	0	1.120	1.100	1.120	1.090	1.180	46,730,000	53,011,960	1.1344	22.40	22.00	22.40	21.80	23.60	2,336,500	22.689	-1.75%
2015-07-16	0	1.140	1.120	1.140	1.060	1.140	51,300,000	56,142,100	1.0944	22.80	22.40	22.80	21.20	22.80	2,565,000	21.888	2.70%
2015-07-15	0	1.110	1.100	1.110	1.070	1.220	40,858,000	46,405,460	1.1358	22.20	22.00	22.20	21.40	24.40	2,042,900	22.715	-9.02%
2015-07-14	0	1.220	1.210	1.220	1.180	1.360	44,850,000	55,775,950	1.2436	24.40	24.20	24.40	23.60	27.20	2,242,500	24.872	-9.63%
2015-07-13	0	1.350	1.340	1.350	1.030	1.390	86,260,000	104,486,440	1.2113	27.00	26.80	27.00	20.60	27.80	4,313,000	24.226	26.17%
2015-07-10	0	1.070	1.080	1.100	1.000	1.100	31,338,900	33,419,023	1.0664	21.40	21.60	22.00	20.00	22.00	1,566,945	21.328	-2.73%
2015-07-09	0	1.100	1.080	1.090	1.020	1.120	45,264,000	48,771,630	1.0775	22.00	21.60	21.80	20.40	22.40	2,263,200	21.550	3.77%
2015-07-08	0	1.060	1.060	1.090	0.850	1.140	23,880,160	23,049,499	0.9652	21.20	21.20	21.80	17.00	22.80	1,194,008	19.304	1.92%
2015-07-07	0	1.040	1.000	1.100	0.940	1.130	18,676,000	19,182,740	1.0271	20.80	20.00	22.00	18.80	22.60	933,800	20.543	-6.31%
2015-07-06	0	1.110	1.060	1.110	0.890	1.240	19,008,000	21,243,590	1.1176	22.20	21.20	22.20	17.80	24.80	950,400	22.352	-4.31%
2015-07-03	0	1.160	1.110	1.150	1.080	1.260	23,423,200	27,315,960	1.1662	23.20	22.20	23.00	21.60	25.20	1,171,160	23.324	-6.45%
2015-07-02	0	1.240	1.230	1.240	1.220	1.350	36,022,000	45,516,380	1.2636	24.80	24.60	24.80	24.40	27.00	1,801,100	25.271	-5.34%
2015-06-30	0	1.310	1.280	1.300	1.210	1.320	49,422,000	62,375,740	1.2621	26.20	25.60	26.00	24.20	26.40	2,471,100	25.242	0.77%
2015-06-29	0	1.300	1.280	1.300	1.230	1.380	28,738,000	37,535,380	1.3061	26.00	25.60	26.00	24.60	27.60	1,436,900	26.122	-4.41%
2015-06-26	0	1.360	1.330	1.360	1.320	1.430	25,064,000	34,287,560	1.3680	27.20	26.60	27.20	26.40	28.60	1,253,200	27.360	-4.23%
2015-06-25	0	1.420	1.410	1.430	1.360	1.450	48,416,000	67,868,480	1.4018	28.40	28.20	28.60	27.20	29.00	2,420,800	28.036	2.90%
2015-06-24	0	1.380	1.370	1.380	1.340	1.430	60,262,000	83,434,780	1.3845	27.60	27.40	27.60	26.80	28.60	3,013,100	27.691	-2.13%
2015-06-23	0	1.410	1.400	1.420	1.390	1.480	47,158,000	67,466,940	1.4307	28.20	28.00	28.40	27.80	29.60	2,357,900	28.613	-2.76%
2015-06-22	0	1.450	1.430	1.450	1.410	1.500	40,086,320	57,681,821	1.4389	29.00	28.60	29.00	28.20	30.00	2,004,316	28.779	-1.36%
2015-06-19	0	1.470	1.440	1.470	1.380	1.490	47,304,418	68,186,104	1.4414	29.40	28.80	29.40	27.60	29.80	2,365,221	28.829	-2.00%
2015-06-18	0	1.500	1.490	1.500	1.440	1.630	95,532,000	144,357,680	1.5111	30.00	29.80	30.00	28.80	32.60	4,776,600	30.222	-7.41%
2015-06-17	0	1.620	1.580	1.620	1.570	1.660	50,000,000	80,754,870	1.6151	32.40	31.60	32.40	31.40	33.20	2,500,000	32.302	1.25%
2015-06-16	0	1.600	1.570	1.590	1.460	1.680	58,550,000	88,245,660	1.5072	32.00	31.40	31.80	29.20	33.60	2,927,500	30.144	8.11%
2015-06-15	0	1.480	1.470	1.480	1.470	1.510	45,396,400	67,598,944	1.4891	29.60	29.40	29.60	29.40	30.20	2,269,820	29.782	-1.99%
2015-06-12	0	1.510	1.490	1.510	1.480	1.540	64,032,000	96,065,580	1.5003	30.20	29.80	30.20	29.60	30.80	3,201,600	30.005	0.00%
2015-06-11	0	1.510	1.490	1.520	1.470	1.600	39,919,795	60,239,590	1.5090	30.20	29.80	30.40	29.40	32.00	1,995,990	30.180	-5.03%
2015-06-10	0	1.590	1.510	1.600	1.400	1.610	51,542,000	75,157,360	1.4582	31.80	30.20	32.00	28.00	32.20	2,577,100	29.164	5.30%
2015-06-09	0	1.510	1.480	1.510	1.430	1.640	55,724,000	85,161,860	1.5283	30.20	29.60	30.20	28.60	32.80	2,786,200	30.566	-5.63%
2015-06-08	0	1.600	1.580	1.600	1.580	1.670	38,119,118	61,566,177	1.6151	32.00	31.60	32.00	31.60	33.40	1,905,956	32.302	-1.23%
2015-06-05	0	1.620	1.610	1.620	1.590	1.680	41,528,000	68,040,900	1.6384	32.40	32.20	32.40	31.80	33.60	2,076,400	32.769	-1.22%
2015-06-04	0	1.640	1.610	1.640	1.500	1.700	50,130,000	81,365,460	1.6231	32.80	32.20	32.80	30.00	34.00	2,506,500	32.462	-1.80%
2015-06-03	0	1.670	1.650	1.670	1.630	1.700	47,824,000	79,999,100	1.6728	33.40	33.00	33.40	32.60	34.00	2,391,200	33.456	-0.60%
2015-06-02	0	1.680	1.680	1.700	1.650	1.700	56,076,000	94,166,020	1.6793	33.60	33.60	34.00	33.00	34.00	2,803,800	33.585	-1.18%
2015-06-01	0	1.700	1.690	1.700	1.660	1.700	54,611,600	92,249,576	1.6892	34.00	33.80	34.00	33.20	34.00	2,730,580	33.784	-1.16%
2015-05-29	0	1.720	1.700	1.710	1.410	1.880	79,214,000	129,054,744	1.6292	34.40	34.00	34.20	28.20	37.60	3,960,700	32.584	10.97%
2015-05-28	0	1.550	1.530	1.540	1.500	1.640	43,826,000	68,998,830	1.5744	31.00	30.60	30.80	30.00	32.80	2,191,300	31.488	-3.13%
2015-05-27	0	1.600	1.580	1.600	1.560	1.670	28,574,954	45,856,075	1.6048	32.00	31.60	32.00	31.20	33.40	1,428,748	32.095	-3.61%
2015-05-26	0	1.660	1.640	1.660	1.540	1.790	41,296,000	68,897,360	1.6684	33.20	32.80	33.20	30.80	35.80	2,064,800	33.368	-2.35%
2015-05-22	0	1.700	1.680	1.700	1.570	1.720	60,620,000	100,348,660	1.6554	34.00	33.60	34.00	31.40	34.40	3,031,000	33.107	0.00%
2015-05-21	0	1.700	1.680	1.700	1.650	1.750	75,720,000	127,024,560	1.6776	34.00	33.60	34.00	33.00	35.00	3,786,000	33.551	0.59%
2015-05-20	0	1.690	1.670	1.690	1.660	1.710	35,938,005	60,542,868	1.6846	33.80	33.40	33.80	33.20	34.20	1,796,900	33.693	0.00%
2015-05-19	0	1.690	1.680	1.690	1.650	1.720	37,988,400	63,958,810	1.6836	33.80	33.60	33.80	33.00	34.40	1,899,420	33.673	1.81%
2015-05-18	0	1.660	1.640	1.660	1.630	1.700	35,466,000	58,998,000	1.6635	33.20	32.80	33.20	32.60	34.00	1,773,300	33.270	-2.35%
2015-05-15	0	1.700	1.690	1.700	1.670	1.830	73,693,760	128,344,496	1.7416	34.00	33.80	34.00	33.40	36.60	3,684,688	34.832	0.59%
2015-05-14	0	1.690	1.670	1.690	1.650	1.720	60,054,000	101,100,070	1.6835	33.80	33.40	33.80	33.00	34.40	3,002,700	33.670	1.20%
2015-05-13	0	1.670	1.650	1.670	1.640	1.700	61,230,677	102,104,210	1.6675	33.40	33.00	33.40	32.80	34.00	3,061,534	33.351	-1.18%
2015-05-12	0	1.690	1.670	1.690	1.670	1.720	48,185,920	81,546,628	1.6923	33.80	33.40	33.80	33.40	34.40	2,409,296	33.847	-0.59%
2015-05-11	0	1.700	1.680	1.700	1.660	1.730	46,952,000	79,272,620	1.6884	34.00	33.60	34.00	33.20	34.60	2,347,600	33.768	1.19%
2015-05-08	0	1.680	1.660	1.680	1.570	1.690	52,820,000	86,466,940	1.6370	33.60	33.20	33.60	31.40	33.80	2,641,000	32.740	7.01%
2015-05-07	0	1.570	1.550	1.570	1.550	1.610	27,132,000	42,779,800	1.5767	31.40	31.00	31.40	31.00	32.20	1,356,600	31.535	-3.09%
2015-05-06	0	1.620	1.590	1.620	1.520	1.620	27,332,000	43,174,580	1.5796	32.40	31.80	32.40	30.40	32.40	1,366,600	31.593	4.52%
2015-05-05	0	1.550	1.520	1.550	1.500	1.640	25,810,000	39,958,460	1.5482	31.00	30.40	31.00	30.00	32.80	1,290,500	30.964	-4.32%
2015-05-04	0	1.620	1.590	1.620	1.550	1.710	23,980,718	38,141,926	1.5905	32.40	31.80	32.40	31.00	34.20	1,199,036	31.810	1.25%
2015-04-30	0	1.600	1.580	1.600	1.580	1.670	24,529,547	39,502,375	1.6104	32.00	31.60	32.00	31.60	33.40	1,226,477	32.208	-1.84%
2015-04-29	0	1.630	1.600	1.640	1.590	1.710	23,747,280	38,683,008	1.6289	32.60	32.00	32.80	31.80	34.20	1,187,364	32.579	-0.61%
2015-04-28	0	1.640	1.610	1.640	1.610	1.670	24,690,000	40,666,560	1.6471	32.80	32.20	32.80	32.20	33.40	1,234,500	32.942	-0.61%
2015-04-27	0	1.650	1.630	1.650	1.630	1.720	24,855,800	41,550,408	1.6717	33.00	32.60	33.00	32.60	34.40	1,242,790	33.433	-1.79%
2015-04-24	0	1.680	1.650	1.680	1.560	1.680	21,886,960	35,476,126	1.6209	33.60	33.00	33.60	31.20	33.60	1,094,348	32.418	3.70%
2015-04-23	0	1.620	1.590	1.620	1.540	1.700	20,436,000	33,168,560	1.6230	32.40	31.80	32.40	30.80	34.00	1,021,800	32.461	-4.14%
2015-04-22	0	1.690	1.650	1.690	1.610	1.750	25,868,000	43,570,260	1.6843	33.80	33.00	33.80	32.20	35.00	1,293,400	33.687	-0.59%
2015-04-21	0	1.700	1.680	1.700	1.650	1.720	29,656,000	49,994,780	1.6858	34.00	33.60	34.00	33.00	34.40	1,482,800	33.716	0.00%
2015-04-20	0	1.700	1.640	1.700	1.640	1.750	22,542,000	38,603,980	1.7125	34.00	32.80	34.00	32.80	35.00	1,127,100	34.251	-0.58%
2015-04-17	0	1.710	1.700	1.720	1.700	1.760	23,632,000	40,788,200	1.7260	34.20	34.00	34.40	34.00	35.20	1,181,600	34.519	-1.72%
2015-04-16	0	1.740	1.710	1.740	1.700	1.770	25,955,797	44,914,376	1.7304	34.80	34.20	34.80	34.00	35.40	1,297,790	34.608	0.58%
2015-04-15	0	1.730	1.700	1.730	1.700	1.740	24,253,795	41,893,165	1.7273	34.60	34.00	34.60	34.00	34.80	1,212,690	34.546	-0.57%
2015-04-14	0	1.740	1.710	1.740	1.620	1.800	34,218,677	59,462,411	1.7377	34.80	34.20	34.80	32.40	36.00	1,710,934	34.754	-2.79%
2015-04-13	0	1.790	1.790	1.800	1.580	1.800	47,260,236	78,191,074	1.6545	35.80	35.80	36.00	31.60	36.00	2,363,012	33.090	11.87%
2015-04-10	0	1.600	1.570	1.600	1.560	1.670	36,994,000	59,822,580	1.6171	32.00	31.40	32.00	31.20	33.40	1,849,700	32.342	0.00%
2015-04-09	0	1.600	1.580	1.590	1.580	1.730	63,140,480	104,057,033	1.6480	32.00	31.60	31.80	31.60	34.60	3,157,024	32.960	-1.23%
2015-04-08	0	1.620	1.600	1.620	1.290	1.700	41,638,000	61,046,280	1.4661	32.40	32.00	32.40	25.80	34.00	2,081,900	29.322	23.66%
2015-04-02	0	1.310	1.280	1.310	1.270	1.320	12,708,000	16,506,820	1.2989	26.20	25.60	26.20	25.40	26.40	635,400	25.979	0.00%
2015-04-01	0	1.310	1.280	1.310	1.210	1.320	18,654,000	23,250,240	1.2464	26.20	25.60	26.20	24.20	26.40	932,700	24.928	5.65%
2015-03-31	0	1.240	1.230	1.240	1.200	1.250	14,088,000	17,205,450	1.2213	24.80	24.60	24.80	24.00	25.00	704,400	24.426	1.64%
2015-03-30	0	1.220	1.190	1.220	1.200	1.230	13,517,118	16,414,932	1.2144	24.40	23.80	24.40	24.00	24.60	675,856	24.288	0.83%
2015-03-27	0	1.210	1.200	1.220	1.210	1.250	12,158,000	14,916,080	1.2269	24.20	24.00	24.40	24.20	25.00	607,900	24.537	-3.20%
2015-03-26	0	1.250	1.220	1.240	1.210	1.280	13,690,000	16,958,600	1.2388	25.00	24.40	24.80	24.20	25.60	684,500	24.775	-0.79%
2015-03-25	0	1.260	1.240	1.270	1.200	1.270	21,170,310	26,229,184	1.2390	25.20	24.80	25.40	24.00	25.40	1,058,516	24.779	0.00%
2015-03-24	0	1.260	1.250	1.270	1.220	1.330	22,029,354	28,497,772	1.2936	25.20	25.00	25.40	24.40	26.60	1,101,468	25.873	-5.26%
2015-03-23	0	1.330	1.310	1.330	1.310	1.380	27,286,000	36,149,720	1.3248	26.60	26.20	26.60	26.20	27.60	1,364,300	26.497	-2.21%
2015-03-20	0	1.360	1.320	1.380	1.280	1.390	52,549,357	69,811,464	1.3285	27.20	26.40	27.60	25.60	27.80	2,627,468	26.570	0.74%
2015-03-19	0	1.350	1.330	1.350	1.260	1.360	24,587,600	32,128,128	1.3067	27.00	26.60	27.00	25.20	27.20	1,229,380	26.134	3.05%
2015-03-18	0	1.310	1.300	1.310	1.270	1.320	23,751,915	30,713,752	1.2931	26.20	26.00	26.20	25.40	26.40	1,187,596	25.862	1.55%
2015-03-17	0	1.290	1.300	1.320	1.160	1.370	22,290,000	28,212,160	1.2657	25.80	26.00	26.40	23.20	27.40	1,114,500	25.314	-5.15%
2015-03-16	0	1.360	1.370	1.380	1.290	1.390	113,092,000	148,355,900	1.3118	27.20	27.40	27.60	25.80	27.80	5,654,600	26.236	0.00%
2015-03-13	0	1.360	1.340	1.360	1.310	1.370	13,466,000	17,980,520	1.3353	27.20	26.80	27.20	26.20	27.40	673,300	26.705	2.26%
2015-03-12	0	1.330	1.310	1.330	1.320	1.410	19,972,000	27,254,330	1.3646	26.60	26.20	26.60	26.40	28.20	998,600	27.293	-1.48%
2015-03-11	0	1.350	1.450	1.480	1.290	1.450	13,312,000	17,708,730	1.3303	27.00	29.00	29.60	25.80	29.00	665,600	26.606	1.50%
2015-03-10	0	1.330	1.310	1.330	1.310	1.350	9,342,000	12,363,410	1.3234	26.60	26.20	26.60	26.20	27.00	467,100	26.468	0.00%
2015-03-09	0	1.330	1.310	1.320	1.300	1.340	10,140,000	13,383,620	1.3199	26.60	26.20	26.40	26.00	26.80	507,000	26.398	0.00%
2015-03-06	0	1.330	1.310	1.320	1.300	1.390	8,340,000	11,048,820	1.3248	26.60	26.20	26.40	26.00	27.80	417,000	26.496	0.00%
2015-03-05	0	1.330	1.310	1.330	1.290	1.350	9,130,800	12,093,500	1.3245	26.60	26.20	26.60	25.80	27.00	456,540	26.489	3.10%
2015-03-04	0	1.290	1.270	1.310	1.260	1.300	7,480,000	9,558,820	1.2779	25.80	25.40	26.20	25.20	26.00	374,000	25.558	1.57%
2015-03-03	0	1.270	1.260	1.290	1.260	1.320	4,236,000	5,528,060	1.3050	25.40	25.20	25.80	25.20	26.40	211,800	26.100	-3.05%
2015-03-02	0	1.310	1.290	1.310	1.290	1.380	5,836,000	7,801,440	1.3368	26.20	25.80	26.20	25.80	27.60	291,800	26.736	-2.96%
2015-02-27	0	1.350	1.330	1.360	1.330	1.370	8,230,000	11,066,540	1.3447	27.00	26.60	27.20	26.60	27.40	411,500	26.893	2.27%
2015-02-26	0	1.320	1.310	1.320	1.300	1.360	6,560,000	8,711,480	1.3280	26.40	26.20	26.40	26.00	27.20	328,000	26.559	-0.75%
2015-02-25	0	1.330	1.320	1.330	1.310	1.360	4,102,000	5,439,240	1.3260	26.60	26.40	26.60	26.20	27.20	205,100	26.520	0.76%
2015-02-24	0	1.320	1.300	1.330	1.300	1.350	3,412,000	4,498,300	1.3184	26.40	26.00	26.60	26.00	27.00	170,600	26.368	0.00%
2015-02-23	0	1.320	1.300	1.330	1.300	1.330	3,303,280	4,364,145	1.3212	26.40	26.00	26.60	26.00	26.60	165,164	26.423	0.76%
2015-02-18	0	1.310	1.290	1.310	1.300	1.330	1,294,000	1,698,940	1.3129	26.20	25.80	26.20	26.00	26.60	64,700	26.259	0.00%
2015-02-17	0	1.310	1.290	1.300	1.290	1.330	5,558,000	7,286,700	1.3110	26.20	25.80	26.00	25.80	26.60	277,900	26.221	0.00%
2015-02-16	0	1.310	1.290	1.310	1.190	1.380	18,916,000	23,847,220	1.2607	26.20	25.80	26.20	23.80	27.60	945,800	25.214	2.34%
2015-02-13	0	1.280	1.250	1.280	1.240	1.290	12,978,000	16,454,180	1.2679	25.60	25.00	25.60	24.80	25.80	648,900	25.357	0.00%
2015-02-12	0	1.280	1.270	1.280	1.230	1.280	10,568,000	13,243,860	1.2532	25.60	25.40	25.60	24.60	25.60	528,400	25.064	1.59%
2015-02-11	0	1.260	1.240	1.260	1.210	1.280	16,995,920	21,186,353	1.2466	25.20	24.80	25.20	24.20	25.60	849,796	24.931	0.00%
2015-02-10	0	1.260	1.240	1.260	1.210	1.360	10,596,000	13,579,780	1.2816	25.20	24.80	25.20	24.20	27.20	529,800	25.632	-6.67%
2015-02-09	0	1.350	1.320	1.350	1.300	1.390	32,990,000	41,925,800	1.2709	27.00	26.40	27.00	26.00	27.80	1,649,500	25.417	-1.46%
2015-02-06	0	1.370	1.370	1.380	1.300	1.380	11,152,000	15,119,360	1.3558	27.40	27.40	27.60	26.00	27.60	557,600	27.115	1.48%
2015-02-05	0	1.350	1.340	1.370	1.260	1.360	110,884,000	134,296,920	1.2111	27.00	26.80	27.40	25.20	27.20	5,544,200	24.223	4.65%
2015-02-04	0	1.290	1.270	1.280	1.140	1.290	13,926,000	16,325,400	1.1723	25.80	25.40	25.60	22.80	25.80	696,300	23.446	7.50%
2015-02-03	0	1.200	1.160	1.200	1.100	1.200	9,772,000	11,182,700	1.1444	24.00	23.20	24.00	22.00	24.00	488,600	22.887	4.35%
2015-02-02	0	1.150	1.130	1.150	1.130	1.190	10,798,000	12,471,900	1.1550	23.00	22.60	23.00	22.60	23.80	539,900	23.100	-4.17%
2015-01-30	0	1.200	1.190	1.200	1.130	1.200	218,312,000	261,713,540	1.1988	24.00	23.80	24.00	22.60	24.00	10,915,600	23.976	0.00%
2015-01-29	0	1.200	1.190	1.200	1.130	1.240	14,022,000	16,569,520	1.1817	24.00	23.80	24.00	22.60	24.80	701,100	23.634	0.00%
2015-01-28	0	1.200	1.170	1.200	1.080	1.200	10,514,000	11,797,580	1.1221	24.00	23.40	24.00	21.60	24.00	525,700	22.442	9.09%
2015-01-27	0	1.100	1.100	1.110	1.090	1.180	9,000,000	10,134,460	1.1261	22.00	22.00	22.20	21.80	23.60	450,000	22.521	-6.78%
2015-01-26	0	1.180	1.170	1.180	1.070	1.180	10,484,000	11,780,040	1.1236	23.60	23.40	23.60	21.40	23.60	524,200	22.472	6.31%
2015-01-23	0	1.110	1.100	1.110	1.000	1.130	10,031,920	10,523,776	1.0490	22.20	22.00	22.20	20.00	22.60	501,596	20.981	11.00%
2015-01-22	0	1.000	1.000	1.010	0.990	1.010	11,804,800	11,812,136	1.0006	20.00	20.00	20.20	19.80	20.20	590,240	20.012	-1.96%
2015-01-21	0	1.020	1.020	1.030	0.980	1.070	14,444,000	14,791,660	1.0241	20.40	20.40	20.60	19.60	21.40	722,200	20.481	-4.67%
2015-01-20	0	1.070	1.040	1.070	1.000	1.070	13,334,000	13,563,100	1.0172	21.40	20.80	21.40	20.00	21.40	666,700	20.344	4.90%
2015-01-19	0	1.020	1.000	1.010	0.990	1.100	6,130,000	6,381,460	1.0410	20.40	20.00	20.20	19.80	22.00	306,500	20.820	-5.56%
2015-01-16	0	1.080	1.080	1.090	1.080	1.190	32,378,000	36,619,980	1.1310	21.60	21.60	21.80	21.60	23.80	1,618,900	22.620	-0.92%
2015-01-15	0	1.090	1.080	1.090	1.080	1.180	13,522,000	14,939,660	1.1048	21.80	21.60	21.80	21.60	23.60	676,100	22.097	-7.63%
2015-01-14	0	1.180	1.160	1.180	1.030	1.180	6,734,000	7,350,260	1.0915	23.60	23.20	23.60	20.60	23.60	336,700	21.830	2.61%
2015-01-13	0	1.150	1.140	1.150	1.000	1.180	4,340,000	4,782,200	1.1019	23.00	22.80	23.00	20.00	23.60	217,000	22.038	0.88%
2015-01-12	0	1.140	1.140	1.160	1.130	1.200	4,402,000	5,196,440	1.1805	22.80	22.80	23.20	22.60	24.00	220,100	23.609	0.88%
2015-01-09	0	1.130	1.130	1.150	1.130	1.220	4,740,240	5,599,299	1.1812	22.60	22.60	23.00	22.60	24.40	237,012	23.625	-5.83%
2015-01-08	0	1.200	1.190	1.220	1.120	1.250	5,292,000	6,205,780	1.1727	24.00	23.80	24.40	22.40	25.00	264,600	23.453	-3.23%
2015-01-07	0	1.240	1.240	1.250	1.130	1.260	4,604,000	5,520,140	1.1990	24.80	24.80	25.00	22.60	25.20	230,200	23.980	7.83%
2015-01-06	0	1.150	1.130	1.180	1.110	1.230	2,712,000	3,194,560	1.1779	23.00	22.60	23.60	22.20	24.60	135,600	23.559	-8.73%
2015-01-05	0	1.260	1.180	1.260	1.010	1.320	4,464,000	5,253,120	1.1768	25.20	23.60	25.20	20.20	26.40	223,200	23.535	2.44%
2015-01-02	0	1.230	1.030	1.230	1.170	1.230	936,000	1,126,800	1.2038	24.60	20.60	24.60	23.40	24.60	46,800	24.077	5.13%
2014-12-31	0	1.170	1.080	1.180	1.180	1.240	144,000	173,760	1.2067	23.40	21.60	23.60	23.60	24.80	7,200	24.133	-0.85%
2014-12-30	0	1.180	1.130	1.180	1.130	1.240	376,000	453,760	1.2068	23.60	22.60	23.60	22.60	24.80	18,800	24.136	-0.84%
2014-12-29	0	1.190	1.150	1.200	1.150	1.250	1,392,000	1,700,080	1.2213	23.80	23.00	24.00	23.00	25.00	69,600	24.426	-6.30%
2014-12-24	0	1.270	1.170	1.280	1.210	1.280	296,000	363,200	1.2270	25.40	23.40	25.60	24.20	25.60	14,800	24.541	0.00%
2014-12-23	0	1.270	1.150	1.160	1.120	1.290	1,240,000	1,534,560	1.2375	25.40	23.00	23.20	22.40	25.80	62,000	24.751	-1.55%
2014-12-22	0	1.290	1.250	1.300	1.320	1.490	2,968,320	4,217,878	1.4210	25.80	25.00	26.00	26.40	29.80	148,416	28.419	-13.42%
2014-12-19	0	1.490	1.410	1.490	1.420	1.520	6,224,000	9,261,920	1.4881	29.80	28.20	29.80	28.40	30.40	311,200	29.762	1.02%
2014-12-18	0	5.900	5.900	5.980	5.370	5.900	2,303,600	12,964,500	5.6279	29.50	29.50	29.90	26.85	29.50	460,720	28.140	2.08%
2014-12-17	1	5.780	5.730	5.840	5.740	5.930	148,088,000	789,416,500	5.3307	28.90	28.65	29.20	28.70	29.65	29,617,600	26.654	-2.53%
2014-12-16	0	5.930	5.900	5.960	5.710	5.960	3,187,600	18,669,160	5.8568	29.65	29.50	29.80	28.55	29.80	637,520	29.284	0.51%
2014-12-15	0	5.900	5.860	5.890	5.660	5.930	2,458,000	14,360,720	5.8424	29.50	29.30	29.45	28.30	29.65	491,600	29.212	0.17%
2014-12-12	0	5.890	5.770	5.890	5.720	5.990	2,246,800	13,127,456	5.8427	29.45	28.85	29.45	28.60	29.95	449,360	29.214	-0.17%
2014-12-11	0	5.900	5.830	5.900	5.820	5.960	1,863,520	11,028,104	5.9179	29.50	29.15	29.50	29.10	29.80	372,704	29.589	-1.50%
2014-12-10	0	5.990	5.820	5.990	5.790	6.000	2,500,240	14,775,050	5.9095	29.95	29.10	29.95	28.95	30.00	500,048	29.547	2.92%
2014-12-09	0	5.820	5.790	5.820	5.820	6.040	1,806,000	10,812,260	5.9869	29.10	28.95	29.10	29.10	30.20	361,200	29.934	-3.48%
2014-12-08	0	6.030	5.930	6.020	5.920	6.030	1,972,000	11,723,980	5.9452	30.15	29.65	30.10	29.60	30.15	394,400	29.726	0.50%
2014-12-05	0	6.000	5.840	6.000	5.840	6.010	1,973,800	11,832,982	5.9950	30.00	29.20	30.00	29.20	30.05	394,760	29.975	-0.50%
2014-12-04	0	6.030	5.940	6.040	5.820	6.050	2,446,000	14,486,820	5.9227	30.15	29.70	30.20	29.10	30.25	489,200	29.613	-0.17%
2014-12-03	0	6.040	5.980	6.040	5.840	6.100	3,672,000	22,009,980	5.9940	30.20	29.90	30.20	29.20	30.50	734,400	29.970	-0.33%
2014-12-02	0	6.060	5.890	6.060	5.810	6.120	4,806,000	28,975,580	6.0290	30.30	29.45	30.30	29.05	30.60	961,200	30.145	-0.66%
2014-12-01	0	6.100	5.980	6.200	5.510	6.200	2,646,000	15,840,220	5.9865	30.50	29.90	31.00	27.55	31.00	529,200	29.932	0.83%
2014-11-28	0	6.050	5.950	6.050	5.510	6.050	3,963,200	22,937,280	5.7876	30.25	29.75	30.25	27.55	30.25	792,640	28.938	0.83%
2014-11-27	0	6.000	5.480	6.000	5.470	6.000	3,550,000	20,533,760	5.7842	30.00	27.40	30.00	27.35	30.00	710,000	28.921	0.00%
2014-11-26	0	6.000	5.850	6.000	5.800	6.100	1,824,000	10,866,660	5.9576	30.00	29.25	30.00	29.00	30.50	364,800	29.788	-1.64%
2014-11-25	0	6.100	5.910	6.100	5.800	6.400	700,000	4,263,780	6.0911	30.50	29.55	30.50	29.00	32.00	140,000	30.456	-1.61%
2014-11-24	0	6.200	6.100	6.250	6.200	6.420	2,976,000	18,980,920	6.3780	31.00	30.50	31.25	31.00	32.10	595,200	31.890	-3.43%
2014-11-21	0	6.420	6.310	6.430	6.310	6.460	4,172,000	26,695,760	6.3988	32.10	31.55	32.15	31.55	32.30	834,400	31.994	-0.93%
2014-11-20	0	6.480	6.390	6.480	6.330	6.540	4,530,760	29,187,956	6.4422	32.40	31.95	32.40	31.65	32.70	906,152	32.211	0.78%
2014-11-19	0	6.430	6.410	6.450	6.420	6.570	4,536,000	29,458,300	6.4943	32.15	32.05	32.25	32.10	32.85	907,200	32.472	-1.08%
2014-11-18	0	6.500	6.370	6.530	6.310	6.530	5,592,000	35,691,940	6.3827	32.50	31.85	32.65	31.55	32.65	1,118,400	31.913	1.25%
2014-11-17	0	6.420	6.350	6.420	6.350	6.470	5,970,000	38,304,240	6.4161	32.10	31.75	32.10	31.75	32.35	1,194,000	32.081	0.31%
2014-11-14	0	6.400	6.130	6.430	6.140	6.430	4,536,000	28,684,920	6.3238	32.00	30.65	32.15	30.70	32.15	907,200	31.619	0.16%
2014-11-13	0	6.390	6.340	6.390	6.230	6.390	3,882,000	24,494,260	6.3097	31.95	31.70	31.95	31.15	31.95	776,400	31.549	1.59%
2014-11-12	0	6.290	6.290	6.380	6.200	6.380	3,724,000	23,313,360	6.2603	31.45	31.45	31.90	31.00	31.90	744,800	31.302	-0.63%
2014-11-11	0	6.330	6.280	6.360	6.240	6.660	2,033,600	13,140,060	6.4615	31.65	31.40	31.80	31.20	33.30	406,720	32.307	-4.95%
2014-11-10	0	6.660	6.410	6.670	6.490	6.660	1,958,000	12,793,580	6.5340	33.30	32.05	33.35	32.45	33.30	391,600	32.670	-0.60%
2014-11-07	0	6.700	6.700	6.720	6.700	6.750	1,512,000	10,156,940	6.7176	33.50	33.50	33.60	33.50	33.75	302,400	33.588	0.00%
2014-11-06	0	6.700	6.690	6.700	6.690	6.750	1,482,000	9,975,540	6.7311	33.50	33.45	33.50	33.45	33.75	296,400	33.656	-0.45%
2014-11-05	0	6.730	6.670	6.730	6.010	6.750	1,520,000	10,158,200	6.6830	33.65	33.35	33.65	30.05	33.75	304,000	33.415	-0.30%
2014-11-04	1	-	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2014-10-31	1	6.750	6.700	6.750	6.690	6.760	526,000	3,543,220	6.7362	33.75	33.50	33.75	33.45	33.80	105,200	33.681	1.05%
2014-10-30	0	6.680	6.650	6.680	6.680	6.780	1,294,000	8,714,680	6.7347	33.40	33.25	33.40	33.40	33.90	258,800	33.673	0.00%
2014-10-29	0	6.680	6.680	6.690	6.550	6.770	1,543,100	10,397,539	6.7381	33.40	33.40	33.45	32.75	33.85	308,620	33.690	-0.60%
2014-10-28	0	6.720	6.700	6.790	6.600	6.790	1,619,840	10,856,120	6.7020	33.60	33.50	33.95	33.00	33.95	323,968	33.510	1.82%
2014-10-27	0	6.600	6.400	6.600	6.250	6.600	2,446,000	15,817,300	6.4666	33.00	32.00	33.00	31.25	33.00	489,200	32.333	1.23%
2014-10-24	0	6.520	6.220	6.700	6.180	6.600	3,444,000	22,141,780	6.4291	32.60	31.10	33.50	30.90	33.00	688,800	32.145	-0.31%
2014-10-23	0	6.540	6.280	6.540	6.340	6.600	2,822,000	18,008,920	6.3816	32.70	31.40	32.70	31.70	33.00	564,400	31.908	2.19%
2014-10-22	0	6.400	6.150	6.400	6.250	6.440	1,964,000	12,334,200	6.2801	32.00	30.75	32.00	31.25	32.20	392,800	31.401	1.43%
2014-10-21	0	6.310	6.080	6.310	5.610	6.330	2,136,000	12,764,960	5.9761	31.55	30.40	31.55	28.05	31.65	427,200	29.881	1.77%
2014-10-20	0	6.200	5.800	6.200	5.530	6.480	4,078,320	24,687,424	6.0533	31.00	29.00	31.00	27.65	32.40	815,664	30.267	-4.17%
2014-10-17	0	6.470	6.400	6.500	6.210	6.700	3,038,000	19,891,580	6.5476	32.35	32.00	32.50	31.05	33.50	607,600	32.738	-3.43%
2014-10-16	0	6.700	6.520	6.700	6.460	6.820	3,994,000	26,799,300	6.7099	33.50	32.60	33.50	32.30	34.10	798,800	33.549	-1.47%
2014-10-15	0	6.800	6.750	6.800	6.520	6.940	1,353,600	9,152,444	6.7616	34.00	33.75	34.00	32.60	34.70	270,720	33.808	-1.73%
2014-10-14	0	6.920	6.800	6.920	5.800	7.090	3,873,000	26,920,710	6.9509	34.60	34.00	34.60	29.00	35.45	774,600	34.754	-2.12%
2014-10-13	0	7.070	7.040	7.070	7.030	7.070	2,766,000	19,541,060	7.0647	35.35	35.20	35.35	35.15	35.35	553,200	35.324	0.28%
2014-10-10	0	7.050	7.010	7.050	6.980	7.060	3,366,000	23,703,620	7.0421	35.25	35.05	35.25	34.90	35.30	673,200	35.210	0.43%
2014-10-09	0	7.020	6.960	7.050	6.960	7.050	4,116,000	28,808,320	6.9991	35.10	34.80	35.25	34.80	35.25	823,200	34.996	0.14%
2014-10-08	0	7.010	6.950	7.010	6.960	7.010	6,974,120	48,607,125	6.9696	35.05	34.75	35.05	34.80	35.05	1,394,824	34.848	0.72%
2014-10-07	0	6.960	6.920	6.960	6.850	6.960	6,221,000	42,755,500	6.8728	34.80	34.60	34.80	34.25	34.80	1,244,200	34.364	1.31%
2014-10-06	0	6.870	6.850	6.870	6.840	6.900	4,376,000	30,135,480	6.8865	34.35	34.25	34.35	34.20	34.50	875,200	34.433	-0.15%
2014-10-03	0	6.880	6.860	6.880	6.860	6.930	4,414,000	30,419,920	6.8917	34.40	34.30	34.40	34.30	34.65	882,800	34.458	-0.29%
2014-09-30	0	6.900	6.870	6.910	6.870	6.920	5,034,160	34,742,220	6.9013	34.50	34.35	34.55	34.35	34.60	1,006,832	34.506	-0.29%
2014-09-29	0	6.920	6.900	6.920	6.870	6.950	4,452,600	30,809,890	6.9195	34.60	34.50	34.60	34.35	34.75	890,520	34.598	0.29%
2014-09-26	0	6.900	6.870	6.900	6.820	6.900	5,278,600	36,167,954	6.8518	34.50	34.35	34.50	34.10	34.50	1,055,720	34.259	0.88%
2014-09-25	0	6.840	6.810	6.840	6.810	6.860	5,032,000	34,430,220	6.8423	34.20	34.05	34.20	34.05	34.30	1,006,400	34.211	0.15%
2014-09-24	0	6.830	6.810	6.830	6.800	6.880	4,698,000	32,090,460	6.8307	34.15	34.05	34.15	34.00	34.40	939,600	34.153	0.29%
2014-09-23	0	6.810	6.800	6.810	6.780	6.850	4,488,600	30,558,470	6.8080	34.05	34.00	34.05	33.90	34.25	897,720	34.040	0.44%
2014-09-22	0	6.780	6.740	6.780	6.500	6.780	3,104,400	20,451,476	6.5879	33.90	33.70	33.90	32.50	33.90	620,880	32.939	2.88%
2014-09-19	0	6.590	6.570	6.600	6.570	6.650	1,884,800	12,467,076	6.6145	32.95	32.85	33.00	32.85	33.25	376,960	33.073	-0.60%
2014-09-18	0	6.630	6.570	6.630	6.580	6.640	1,544,800	10,233,990	6.6248	33.15	32.85	33.15	32.90	33.20	308,960	33.124	0.00%
2014-09-17	0	6.630	6.600	6.630	6.600	6.670	1,634,000	10,838,180	6.6329	33.15	33.00	33.15	33.00	33.35	326,800	33.165	0.00%
2014-09-16	0	6.630	6.580	6.630	6.310	6.630	1,974,000	12,934,320	6.5523	33.15	32.90	33.15	31.55	33.15	394,800	32.762	0.45%
2014-09-15	0	6.600	6.560	6.600	6.500	6.600	2,319,040	15,228,295	6.5666	33.00	32.80	33.00	32.50	33.00	463,808	32.833	1.07%
2014-09-12	0	6.530	6.500	6.540	6.340	6.550	2,553,200	16,433,108	6.4363	32.65	32.50	32.70	31.70	32.75	510,640	32.181	3.65%
2014-09-11	0	6.300	6.240	6.350	6.100	6.420	1,894,000	11,830,380	6.2462	31.50	31.20	31.75	30.50	32.10	378,800	31.231	3.96%
2014-09-10	0	6.060	6.050	6.100	6.020	6.100	1,722,800	10,412,316	6.0438	30.30	30.25	30.50	30.10	30.50	344,560	30.219	1.00%
2014-09-08	0	6.000	5.980	6.000	5.970	6.000	2,082,000	12,477,580	5.9931	30.00	29.90	30.00	29.85	30.00	416,400	29.965	1.01%
2014-09-05	0	5.940	5.930	5.960	5.890	5.960	2,310,000	13,725,320	5.9417	29.70	29.65	29.80	29.45	29.80	462,000	29.708	0.85%
2014-09-04	0	5.890	5.880	5.900	5.700	5.930	2,292,000	13,204,060	5.7609	29.45	29.40	29.50	28.50	29.65	458,400	28.805	3.51%
2014-09-03	0	5.690	5.670	5.690	5.670	5.710	716,600	4,074,612	5.6860	28.45	28.35	28.45	28.35	28.55	143,320	28.430	0.00%
2014-09-02	0	5.690	5.690	5.700	5.670	5.750	1,593,200	9,081,462	5.7001	28.45	28.45	28.50	28.35	28.75	318,640	28.501	-0.18%
2014-09-01	0	5.700	5.670	5.700	5.670	5.750	1,731,800	9,892,382	5.7122	28.50	28.35	28.50	28.35	28.75	346,360	28.561	0.53%
2014-08-29	0	5.670	5.630	5.670	5.620	5.730	2,738,800	15,518,114	5.6660	28.35	28.15	28.35	28.10	28.65	547,760	28.330	0.53%
2014-08-28	0	5.640	5.610	5.650	5.400	5.650	1,742,800	9,584,488	5.4995	28.20	28.05	28.25	27.00	28.25	348,560	27.497	4.06%
2014-08-27	0	5.420	5.390	5.420	5.300	5.430	1,477,000	7,891,850	5.3432	27.10	26.95	27.10	26.50	27.15	295,400	26.716	2.26%
2014-08-26	0	5.300	5.300	5.330	4.800	5.580	2,911,200	15,015,504	5.1578	26.50	26.50	26.65	24.00	27.90	582,240	25.789	0.95%
2014-08-25	0	5.250	5.210	5.250	4.230	5.250	3,838,200	17,834,188	4.6465	26.25	26.05	26.25	21.15	26.25	767,640	23.232	25.30%
2014-08-22	0	4.190	4.180	4.190	4.180	4.450	2,268,000	9,772,220	4.3087	20.95	20.90	20.95	20.90	22.25	453,600	21.544	-3.68%
2014-08-21	0	4.350	4.030	4.250	4.250	4.680	2,086,480	9,309,919	4.4620	21.75	20.15	21.25	21.25	23.40	417,296	22.310	0.69%
2014-08-20	0	4.320	4.310	4.330	4.240	4.480	1,886,000	8,112,880	4.3016	21.60	21.55	21.65	21.20	22.40	377,200	21.508	1.89%
2014-08-19	0	4.240	4.240	4.270	4.180	4.270	2,270,000	9,646,640	4.2496	21.20	21.20	21.35	20.90	21.35	454,000	21.248	0.47%
2014-08-18	0	4.220	4.170	4.220	4.030	4.220	2,777,600	11,381,812	4.0977	21.10	20.85	21.10	20.15	21.10	555,520	20.489	4.71%
2014-08-15	0	4.030	4.020	4.030	4.020	4.120	2,635,200	10,753,320	4.0806	20.15	20.10	20.15	20.10	20.60	527,040	20.403	-1.23%
2014-08-14	0	4.080	4.020	4.170	4.010	4.230	2,513,200	10,545,956	4.1962	20.40	20.10	20.85	20.05	21.15	502,640	20.981	-3.32%
2014-08-13	0	4.220	4.190	4.220	4.200	4.390	1,472,000	6,286,420	4.2707	21.10	20.95	21.10	21.00	21.95	294,400	21.353	-3.87%
2014-08-12	0	4.390	4.370	4.460	4.340	4.610	1,196,800	5,474,904	4.5746	21.95	21.85	22.30	21.70	23.05	239,360	22.873	-4.57%
2014-08-11	0	4.600	4.600	4.620	4.570	4.650	1,722,000	7,967,120	4.6267	23.00	23.00	23.10	22.85	23.25	344,400	23.133	-0.65%
2014-08-08	0	4.630	4.630	4.650	4.630	4.700	1,276,000	5,973,260	4.6812	23.15	23.15	23.25	23.15	23.50	255,200	23.406	-1.28%
2014-08-07	0	4.690	4.660	4.690	4.650	4.700	2,184,000	10,217,020	4.6781	23.45	23.30	23.45	23.25	23.50	436,800	23.391	0.64%
2014-08-06	0	4.660	4.660	4.700	4.660	4.700	2,159,040	10,128,824	4.6914	23.30	23.30	23.50	23.30	23.50	431,808	23.457	-0.43%
2014-08-05	0	4.680	4.680	4.690	4.660	4.710	2,112,000	9,898,380	4.6867	23.40	23.40	23.45	23.30	23.55	422,400	23.434	0.21%
2014-08-04	0	4.670	4.670	4.710	4.660	4.720	2,129,120	10,014,014	4.7034	23.35	23.35	23.55	23.30	23.60	425,824	23.517	-0.85%
2014-08-01	0	4.710	4.670	4.710	4.670	4.720	2,070,000	9,731,900	4.7014	23.55	23.35	23.55	23.35	23.60	414,000	23.507	0.43%
2014-07-31	0	4.690	4.660	4.690	4.660	4.700	2,296,000	10,769,700	4.6906	23.45	23.30	23.45	23.30	23.50	459,200	23.453	-0.21%
2014-07-30	0	4.700	4.660	4.700	4.650	4.700	2,148,000	10,077,640	4.6916	23.50	23.30	23.50	23.25	23.50	429,600	23.458	0.21%
2014-07-29	0	4.690	4.690	4.720	4.680	4.720	2,136,000	10,057,220	4.7084	23.45	23.45	23.60	23.40	23.60	427,200	23.542	-0.42%
2014-07-28	0	4.710	4.670	4.710	4.670	4.720	2,048,200	9,641,006	4.7071	23.55	23.35	23.55	23.35	23.60	409,640	23.535	0.00%
2014-07-25	0	4.710	4.700	4.730	4.710	4.720	2,130,000	9,688,720	4.5487	23.55	23.50	23.65	23.55	23.60	426,000	22.743	0.00%
2014-07-24	0	4.710	4.710	4.750	4.700	4.760	2,288,000	10,823,540	4.7306	23.55	23.55	23.75	23.50	23.80	457,600	23.653	0.00%
2014-07-23	0	4.710	4.660	4.710	4.660	4.720	2,072,000	9,730,900	4.6964	23.55	23.30	23.55	23.30	23.60	414,400	23.482	0.00%
2014-07-22	0	4.710	4.650	4.710	4.620	4.710	2,186,000	10,197,340	4.6648	23.55	23.25	23.55	23.10	23.55	437,200	23.324	0.86%
2014-07-21	0	4.670	4.640	4.670	4.630	4.690	2,158,000	10,076,000	4.6691	23.35	23.20	23.35	23.15	23.45	431,600	23.346	0.00%
2014-07-18	0	4.670	4.670	4.690	4.630	4.700	2,250,200	10,510,078	4.6707	23.35	23.35	23.45	23.15	23.50	450,040	23.354	0.00%
2014-07-17	0	4.670	4.640	4.680	4.640	4.700	2,200,000	10,321,560	4.6916	23.35	23.20	23.40	23.20	23.50	440,000	23.458	0.43%
2014-07-16	0	4.650	4.620	4.660	4.550	4.680	2,388,000	11,021,696	4.6155	23.25	23.10	23.30	22.75	23.40	477,600	23.077	3.56%
2014-07-15	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2014-05-27	0	4.490	4.480	4.490	4.140	4.500	968,000	4,169,080	4.3069	22.45	22.40	22.45	20.70	22.50	193,600	21.535	4.91%
2014-05-26	0	4.280	4.200	4.270	4.110	4.280	414,000	1,757,500	4.2452	21.40	21.00	21.35	20.55	21.40	82,800	21.226	0.00%
2014-05-23	0	4.280	4.200	4.280	4.100	4.280	928,000	3,851,220	4.1500	21.40	21.00	21.40	20.50	21.40	185,600	20.750	2.64%
2014-05-22	0	4.170	4.100	4.170	4.100	4.190	436,000	1,824,480	4.1846	20.85	20.50	20.85	20.50	20.95	87,200	20.923	-0.71%
2014-05-21	0	4.200	4.100	4.200	4.190	4.220	159,200	668,420	4.1986	21.00	20.50	21.00	20.95	21.10	31,840	20.993	-0.47%
2014-05-20	0	4.220	4.120	4.220	4.110	4.340	364,000	1,550,080	4.2585	21.10	20.60	21.10	20.55	21.70	72,800	21.292	-1.17%
2014-05-19	0	4.270	4.130	4.270	4.060	4.380	168,000	717,260	4.2694	21.35	20.65	21.35	20.30	21.90	33,600	21.347	0.95%
2014-05-16	0	4.230	4.040	4.230	4.150	4.330	404,000	1,733,760	4.2915	21.15	20.20	21.15	20.75	21.65	80,800	21.457	-2.31%
2014-05-15	0	4.330	4.050	4.330	4.280	4.350	106,000	455,840	4.3004	21.65	20.25	21.65	21.40	21.75	21,200	21.502	0.93%
2014-05-14	0	4.290	4.190	4.300	3.850	4.290	362,000	1,535,640	4.2421	21.45	20.95	21.50	19.25	21.45	72,400	21.210	0.47%
2014-05-13	0	4.270	4.220	4.270	4.220	4.330	124,000	532,920	4.2977	21.35	21.10	21.35	21.10	21.65	24,800	21.489	1.18%
2014-05-12	0	4.220	4.200	4.240	4.160	4.380	264,000	1,143,340	4.3308	21.10	21.00	21.20	20.80	21.90	52,800	21.654	-3.65%
2014-05-09	0	4.380	4.160	4.380	4.110	4.380	258,000	1,106,000	4.2868	21.90	20.80	21.90	20.55	21.90	51,600	21.434	0.69%
2014-05-08	0	4.350	4.350	4.480	3.880	4.350	490,000	2,031,720	4.1464	21.75	21.75	22.40	19.40	21.75	98,000	20.732	0.00%
2014-05-07	0	4.350	4.130	4.350	4.200	4.350	336,000	1,444,260	4.2984	21.75	20.65	21.75	21.00	21.75	67,200	21.492	0.00%
2014-05-05	0	4.350	4.200	4.350	4.170	4.350	396,000	1,681,820	4.2470	21.75	21.00	21.75	20.85	21.75	79,200	21.235	1.64%
2014-05-02	0	4.280	4.100	4.280	4.120	4.290	46,000	194,900	4.2370	21.40	20.50	21.40	20.60	21.45	9,200	21.185	1.42%
2014-04-30	0	4.220	4.220	4.260	4.220	4.430	416,000	1,818,160	4.3706	21.10	21.10	21.30	21.10	22.15	83,200	21.853	-4.74%
2014-04-29	0	4.430	4.420	4.460	4.400	4.600	224,400	1,004,720	4.4774	22.15	22.10	22.30	22.00	23.00	44,880	22.387	-3.70%
2014-04-28	0	4.600	4.420	4.600	4.240	4.670	426,000	1,931,840	4.5348	23.00	22.10	23.00	21.20	23.35	85,200	22.674	-0.43%
2014-04-25	0	4.620	4.530	4.620	4.450	4.660	90,000	411,580	4.5731	23.10	22.65	23.10	22.25	23.30	18,000	22.866	-2.74%
2014-04-24	0	4.750	4.710	4.750	4.490	4.760	604,000	2,809,800	4.6520	23.75	23.55	23.75	22.45	23.80	120,800	23.260	0.85%
2014-04-23	0	4.710	4.710	4.740	4.650	4.850	244,000	1,156,580	4.7401	23.55	23.55	23.70	23.25	24.25	48,800	23.700	-2.08%
2014-04-22	0	4.810	4.770	4.810	4.760	4.950	1,872,800	9,216,704	4.9213	24.05	23.85	24.05	23.80	24.75	374,560	24.607	-0.41%
2014-04-17	0	4.830	4.760	4.830	4.720	4.950	357,760	1,731,932	4.8410	24.15	23.80	24.15	23.60	24.75	71,552	24.205	-0.21%
2014-04-16	0	4.840	4.840	4.890	4.790	4.930	6,260,400	30,548,280	4.8796	24.20	24.20	24.45	23.95	24.65	1,252,080	24.398	-2.62%
2014-04-15	0	4.970	4.900	4.970	4.650	5.230	11,486,240	57,707,876	5.0241	24.85	24.50	24.85	23.25	26.15	2,297,248	25.120	0.00%
2014-04-14	0	4.970	4.940	4.970	4.800	4.970	6,436,000	31,797,840	4.9406	24.85	24.70	24.85	24.00	24.85	1,287,200	24.703	2.26%
2014-04-11	0	4.860	4.810	4.860	4.480	4.890	6,198,000	29,900,900	4.8243	24.30	24.05	24.30	22.40	24.45	1,239,600	24.121	0.62%
2014-04-10	0	4.830	4.790	4.830	4.720	4.860	6,813,600	32,579,512	4.7815	24.15	23.95	24.15	23.60	24.30	1,362,720	23.908	0.00%
2014-04-09	0	4.830	4.830	4.870	4.680	4.900	7,406,320	35,675,210	4.8169	24.15	24.15	24.35	23.40	24.50	1,481,264	24.084	-1.43%
2014-04-08	0	4.900	4.900	4.930	4.700	4.960	6,422,400	31,351,820	4.8816	24.50	24.50	24.65	23.50	24.80	1,284,480	24.408	3.16%
2014-04-07	0	4.750	4.710	4.760	4.610	4.790	6,516,000	30,597,040	4.6957	23.75	23.55	23.80	23.05	23.95	1,303,200	23.478	1.71%
2014-04-04	0	4.670	4.670	4.710	4.540	5.050	10,178,000	49,472,688	4.8607	23.35	23.35	23.55	22.70	25.25	2,035,600	24.304	3.78%
2014-04-03	0	4.500	4.500	4.540	4.250	4.720	6,822,000	30,426,040	4.4600	22.50	22.50	22.70	21.25	23.60	1,364,400	22.300	7.14%
2014-04-02	0	4.200	4.150	4.200	4.000	4.200	9,563,760	39,349,684	4.1145	21.00	20.75	21.00	20.00	21.00	1,912,752	20.572	1.20%
2014-04-01	0	4.150	4.010	4.150	3.880	4.170	1,367,840	5,454,214	3.9875	20.75	20.05	20.75	19.40	20.85	273,568	19.937	-3.49%
2014-03-31	0	4.300	4.100	4.290	3.990	4.500	1,984,000	8,554,980	4.3120	21.50	20.50	21.45	19.95	22.50	396,800	21.560	-4.44%
2014-03-28	0	4.500	4.410	4.500	4.220	4.710	1,375,800	6,154,088	4.4731	22.50	22.05	22.50	21.10	23.55	275,160	22.365	-4.26%
2014-03-27	0	4.700	4.460	4.700	4.300	4.790	3,676,000	17,105,760	4.6534	23.50	22.30	23.50	21.50	23.95	735,200	23.267	0.43%
2014-03-26	0	4.680	4.680	4.700	4.330	4.920	1,459,040	6,631,792	4.5453	23.40	23.40	23.50	21.65	24.60	291,808	22.727	-7.14%
2014-03-25	0	5.040	4.960	5.090	3.520	5.090	9,294,800	43,953,392	4.7288	25.20	24.80	25.45	17.60	25.45	1,858,960	23.644	-0.20%
2014-03-24	0	5.050	4.950	5.050	4.800	5.280	4,154,600	21,198,776	5.1025	25.25	24.75	25.25	24.00	26.40	830,920	25.512	-3.81%
2014-03-21	0	5.250	5.230	5.250	5.230	5.290	2,374,000	12,491,860	5.2619	26.25	26.15	26.25	26.15	26.45	474,800	26.310	0.19%
2014-03-20	0	5.240	5.210	5.240	5.180	5.250	1,112,600	5,805,338	5.2178	26.20	26.05	26.20	25.90	26.25	222,520	26.089	0.19%
2014-03-19	0	5.230	5.200	5.230	5.190	5.250	503,760	2,634,021	5.2287	26.15	26.00	26.15	25.95	26.25	100,752	26.144	0.19%
2014-03-18	0	5.220	5.210	5.230	5.220	5.720	1,205,800	6,336,654	5.2551	26.10	26.05	26.15	26.10	28.60	241,160	26.276	0.38%
2014-03-17	0	5.200	5.140	5.200	5.100	5.200	1,267,600	6,513,884	5.1388	26.00	25.70	26.00	25.50	26.00	253,520	25.694	2.36%
2014-03-14	0	5.080	5.040	5.080	5.000	5.100	3,050,240	15,382,552	5.0431	25.40	25.20	25.40	25.00	25.50	610,048	25.215	1.60%
2014-03-13	0	5.000	4.920	5.000	4.730	5.040	2,762,320	13,791,100	4.9926	25.00	24.60	25.00	23.65	25.20	552,464	24.963	0.00%
2014-03-12	0	5.000	5.000	5.090	4.520	5.000	2,106,000	9,938,120	4.7190	25.00	25.00	25.45	22.60	25.00	421,200	23.595	7.76%
2014-03-11	0	4.640	4.570	4.640	4.550	4.700	2,185,360	10,053,672	4.6005	23.20	22.85	23.20	22.75	23.50	437,072	23.002	0.22%
2014-03-10	0	4.630	4.580	4.630	4.580	4.680	1,275,600	5,881,566	4.6108	23.15	22.90	23.15	22.90	23.40	255,120	23.054	0.00%
2014-03-07	0	4.630	4.580	4.630	4.580	4.630	1,556,720	7,191,588	4.6197	23.15	22.90	23.15	22.90	23.15	311,344	23.099	0.43%
2014-03-06	0	4.610	4.600	4.620	4.600	4.660	2,118,897	9,798,730	4.6244	23.05	23.00	23.10	23.00	23.30	423,779	23.122	2.44%
2014-03-05	0	4.500	4.440	4.500	4.390	4.500	1,771,360	7,858,156	4.4362	22.50	22.20	22.50	21.95	22.50	354,272	22.181	2.04%
2014-03-04	0	4.410	4.410	4.420	4.330	4.500	2,603,320	11,483,516	4.4111	22.05	22.05	22.10	21.65	22.50	520,664	22.056	0.23%
2014-03-03	0	4.400	4.290	4.400	4.090	4.400	1,681,280	7,157,585	4.2572	22.00	21.45	22.00	20.45	22.00	336,256	21.286	2.09%
2014-02-28	0	4.310	4.290	4.320	4.290	4.400	1,612,160	6,981,884	4.3308	21.55	21.45	21.60	21.45	22.00	322,432	21.654	-0.23%
2014-02-27	0	4.320	4.240	4.320	4.010	4.440	3,402,160	14,475,447	4.2548	21.60	21.20	21.60	20.05	22.20	680,432	21.274	-2.70%
2014-02-26	0	4.440	4.370	4.420	4.300	4.450	2,880,000	12,655,840	4.3944	22.20	21.85	22.10	21.50	22.25	576,000	21.972	3.26%
2014-02-25	0	4.300	4.210	4.300	4.060	4.300	4,142,800	17,209,648	4.1541	21.50	21.05	21.50	20.30	21.50	828,560	20.771	5.91%
2014-02-24	0	4.060	4.040	4.080	3.900	4.120	2,075,120	8,339,551	4.0188	20.30	20.20	20.40	19.50	20.60	415,024	20.094	1.00%
2014-02-21	0	4.020	3.960	4.000	3.590	4.020	7,896,800	29,685,804	3.7592	20.10	19.80	20.00	17.95	20.10	1,579,360	18.796	8.65%
2014-02-20	0	3.700	3.630	3.700	3.590	3.840	4,096,360	14,458,461	3.5296	18.50	18.15	18.50	17.95	19.20	819,272	17.648	0.00%
2014-02-19	0	3.700	3.630	3.700	3.480	3.790	1,089,720	3,984,980	3.6569	18.50	18.15	18.50	17.40	18.95	217,944	18.284	-2.37%
2014-02-18	0	3.790	3.790	3.800	3.660	3.930	2,189,760	8,462,238	3.8645	18.95	18.95	19.00	18.30	19.65	437,952	19.322	3.84%
2014-02-17	0	3.650	3.560	3.650	2.990	3.650	4,646,273	15,472,444	3.3301	18.25	17.80	18.25	14.95	18.25	929,255	16.650	16.24%
2014-02-14	0	3.140	3.000	3.150	2.060	3.180	4,594,800	12,242,341	2.6644	15.70	15.00	15.75	10.30	15.90	918,960	13.322	42.73%
2014-02-13	0	2.200	2.230	2.250	1.910	2.220	1,490,000	3,034,920	2.0369	11.00	11.15	11.25	9.550	11.10	298,000	10.184	6.28%
2014-02-12	0	2.070	1.930	2.090	1.890	2.200	1,258,000	2,572,420	2.0448	10.35	9.650	10.45	9.450	11.00	251,600	10.224	-1.43%
2014-02-11	0	2.100	1.950	2.100	2.130	2.250	1,107,520	2,450,611	2.2127	10.50	9.750	10.50	10.65	11.25	221,504	11.064	0.00%
2014-02-10	0	2.100	2.050	2.100	2.030	2.100	1,468,400	3,020,920	2.0573	10.50	10.25	10.50	10.15	10.50	293,680	10.286	2.44%
2014-02-07	0	2.050	1.970	2.050	1.820	2.090	1,454,000	2,819,840	1.9394	10.25	9.850	10.25	9.100	10.45	290,800	9.6968	7.89%
2014-02-06	0	1.900	1.830	1.900	1.880	1.900	689,800	1,309,600	1.8985	9.500	9.150	9.500	9.400	9.500	137,960	9.4926	0.00%
2014-02-05	0	1.900	1.870	1.900	1.800	1.900	528,000	992,320	1.8794	9.500	9.350	9.500	9.000	9.500	105,600	9.3970	0.00%
2014-02-04	0	1.900	1.870	1.900	1.810	1.900	818,640	1,512,872	1.8480	9.500	9.350	9.500	9.050	9.500	163,728	9.2402	1.06%
2014-01-30	0	1.880	1.800	1.880	1.800	1.980	370,000	685,560	1.8529	9.400	9.000	9.400	9.000	9.900	74,000	9.2643	-1.05%
2014-01-29	0	1.900	1.790	1.900	1.510	1.900	2,572,000	4,471,200	1.7384	9.500	8.950	9.500	7.550	9.500	514,400	8.6921	5.56%
2014-01-28	1	1.800	1.770	1.880	1.290	2.000	4,314,800	7,713,304	1.7876	9.000	8.850	9.400	6.450	10.00	862,960	8.9382	41.73%
2014-01-27	0	1.270	1.100	1.280	1.220	1.270	246,000	303,120	1.2322	6.350	5.500	6.400	6.100	6.350	49,200	6.1610	-0.78%
2014-01-24	0	1.280	1.210	1.280	1.080	1.280	18,000	21,700	1.2056	6.400	6.050	6.400	5.400	6.400	3,600	6.0278	5.79%
2014-01-23	0	1.210	1.190	1.220	1.150	1.260	228,000	285,720	1.2532	6.050	5.950	6.100	5.750	6.300	45,600	6.2658	-3.97%
2014-01-22	0	1.260	1.190	1.290	1.190	1.260	114,000	137,280	1.2042	6.300	5.950	6.450	5.950	6.300	22,800	6.0211	0.00%
2014-01-21	0	1.260	1.250	1.260	1.220	1.270	68,000	83,380	1.2262	6.300	6.250	6.300	6.100	6.350	13,600	6.1309	-0.79%
2014-01-20	0	1.270	1.210	1.250	1.150	1.300	278,960	353,672	1.2678	6.350	6.050	6.250	5.750	6.500	55,792	6.3391	-0.78%
2014-01-17	0	1.280	1.340	1.350	1.250	1.420	634,560	859,525	1.3545	6.400	6.700	6.750	6.250	7.100	126,912	6.7726	-0.78%
2014-01-16	0	1.290	1.290	1.330	1.280	1.700	4,818,320	6,505,817	1.3502	6.450	6.450	6.650	6.400	8.500	963,664	6.7511	-11.03%
2014-01-15	1	1.450	1.400	1.450	0.990	1.500	10,399,120	14,106,748	1.3565	7.250	7.000	7.250	4.950	7.500	2,079,824	6.7827	43.56%
2014-01-14	0	1.010	0.990	1.010	0.890	1.010	3,720,000	3,457,860	0.9295	5.050	4.950	5.050	4.450	5.050	744,000	4.6477	8.60%
2014-01-13	0	0.930	0.900	0.930	0.880	0.970	1,169,520	1,099,094	0.9398	4.650	4.500	4.650	4.400	4.850	233,904	4.6989	2.20%
2014-01-10	0	0.910	0.870	0.910	0.890	0.940	860,160	795,839	0.9252	4.550	4.350	4.550	4.450	4.700	172,032	4.6261	1.11%
2014-01-09	0	0.900	0.870	0.910	0.820	0.900	3,106,000	2,631,580	0.8473	4.500	4.350	4.550	4.100	4.500	621,200	4.2363	9.76%
2014-01-08	0	0.820	0.800	0.830	0.820	0.830	436,000	358,720	0.8228	4.100	4.000	4.150	4.100	4.150	87,200	4.1138	-1.20%
2014-01-07	0	0.830	0.770	0.830	0.760	0.830	2,090,000	1,625,480	0.7777	4.150	3.850	4.150	3.800	4.150	418,000	3.8887	0.00%
2014-01-06	0	0.830	0.750	0.830	0.810	0.830	724,000	598,880	0.8272	4.150	3.750	4.150	4.050	4.150	144,800	4.1359	5.06%
2014-01-03	0	0.790	0.760	0.790	0.790	0.830	77,840	62,478	0.8026	3.950	3.800	3.950	3.950	4.150	15,568	4.0132	-4.82%
2014-01-02	0	0.830	0.790	0.840	0.700	0.830	2,300,000	1,815,260	0.7892	4.150	3.950	4.200	3.500	4.150	460,000	3.9462	5.06%
2013-12-31	0	0.790	0.710	0.790	-	-	0	0	-	3.950	3.550	3.950	-	-	0	-	-1.25%
2013-12-30	0	0.800	0.750	0.800	0.700	0.800	1,123,985	823,831	0.7330	4.000	3.750	4.000	3.500	4.000	224,797	3.6648	23.08%
2013-12-27	0	0.650	0.640	0.700	-	-	0	0	-	3.250	3.200	3.500	-	-	0	-	0.00%
2013-12-24	0	0.650	0.650	0.680	0.620	0.620	10,000	6,200	0.6200	3.250	3.250	3.400	3.100	3.100	2,000	3.1000	4.84%
2013-12-23	0	0.620	0.580	0.650	-	-	0	0	-	3.100	2.900	3.250	-	-	0	-	0.00%
2013-12-20	0	0.620	0.610	0.620	0.600	0.620	34,000	20,480	0.6024	3.100	3.050	3.100	3.000	3.100	6,800	3.0118	-4.62%
2013-12-19	0	0.650	0.650	0.690	0.630	0.630	12,000	7,560	0.6300	3.250	3.250	3.450	3.150	3.150	2,400	3.1500	-2.99%
2013-12-18	0	0.670	0.640	0.720	0.670	0.670	500,000	335,000	0.6700	3.350	3.200	3.600	3.350	3.350	100,000	3.3500	0.00%
2013-12-17	0	0.670	0.670	0.680	0.650	0.680	2,538,000	1,700,440	0.6700	3.350	3.350	3.400	3.250	3.400	507,600	3.3500	0.00%
2013-12-16	0	0.670	0.660	0.710	0.640	0.710	59,200	39,492	0.6671	3.350	3.300	3.550	3.200	3.550	11,840	3.3355	-6.94%
2013-12-13	0	0.720	0.650	0.720	0.720	0.730	26,000	18,740	0.7208	3.600	3.250	3.600	3.600	3.650	5,200	3.6038	-2.70%
2013-12-12	0	0.740	0.700	0.740	0.740	0.740	500,000	370,000	0.7400	3.700	3.500	3.700	3.700	3.700	100,000	3.7000	0.00%
2013-12-11	0	0.740	0.720	0.750	0.740	0.760	448,000	336,120	0.7503	3.700	3.600	3.750	3.700	3.800	89,600	3.7513	0.00%
2013-12-10	0	0.740	0.660	0.750	0.740	0.740	2,000	1,480	0.7400	3.700	3.300	3.750	3.700	3.700	400	3.7000	4.23%
2013-12-09	0	0.710	0.660	0.710	-	-	0	0	-	3.550	3.300	3.550	-	-	0	-	0.00%
2013-12-06	0	0.710	0.710	0.720	0.650	0.730	218,000	151,300	0.6940	3.550	3.550	3.600	3.250	3.650	43,600	3.4702	1.43%
2013-12-05	0	0.700	0.670	0.700	0.730	0.730	86,000	61,880	0.7195	3.500	3.350	3.500	3.650	3.650	17,200	3.5977	4.48%
2013-12-04	0	0.670	0.720	0.730	0.670	0.670	90,000	60,300	0.6700	3.350	3.600	3.650	3.350	3.350	18,000	3.3500	3.08%
2013-12-03	0	0.650	0.630	0.650	0.650	0.680	290,000	192,000	0.6621	3.250	3.150	3.250	3.250	3.400	58,000	3.3103	-1.52%
2013-12-02	0	0.660	0.660	0.690	0.650	0.740	286,000	195,220	0.6826	3.300	3.300	3.450	3.250	3.700	57,200	3.4129	-10.81%
2013-11-29	0	0.740	0.690	0.750	0.680	0.740	118,000	83,600	0.7085	3.700	3.450	3.750	3.400	3.700	23,600	3.5424	8.82%
2013-11-28	0	0.680	0.680	0.700	0.680	0.820	4,150,000	3,175,260	0.7651	3.400	3.400	3.500	3.400	4.100	830,000	3.8256	-2.86%
2013-11-27	0	0.700	0.660	0.690	0.580	0.700	2,284,000	1,500,560	0.6570	3.500	3.300	3.450	2.900	3.500	456,800	3.2849	20.69%
2013-11-26	0	0.580	0.560	0.580	0.550	0.600	136,000	78,200	0.5750	2.900	2.800	2.900	2.750	3.000	27,200	2.8750	-1.69%
2013-11-25	0	0.590	0.590	0.600	0.560	0.560	29,200	16,316	0.5588	2.950	2.950	3.000	2.800	2.800	5,840	2.7938	5.36%
2013-11-22	0	0.560	0.550	0.560	0.560	0.560	20,000	11,200	0.5600	2.800	2.750	2.800	2.800	2.800	4,000	2.8000	1.82%
2013-11-21	0	0.550	0.540	0.580	0.550	0.580	310,000	174,800	0.5639	2.750	2.700	2.900	2.750	2.900	62,000	2.8194	-5.17%
2013-11-20	0	0.580	0.550	0.580	0.570	0.590	482,800	284,716	0.5897	2.900	2.750	2.900	2.850	2.950	96,560	2.9486	3.57%
2013-11-19	0	0.560	0.560	0.590	0.520	0.610	326,800	181,844	0.5564	2.800	2.800	2.950	2.600	3.050	65,360	2.7822	-8.20%
2013-11-18	0	0.610	0.590	0.610	0.590	0.620	308,000	182,340	0.5920	3.050	2.950	3.050	2.950	3.100	61,600	2.9601	5.17%
2013-11-15	0	0.580	0.570	0.580	0.580	0.580	30,000	17,400	0.5800	2.900	2.850	2.900	2.900	2.900	6,000	2.9000	5.45%
2013-11-14	0	0.550	0.540	0.590	0.520	0.610	176,000	101,500	0.5767	2.750	2.700	2.950	2.600	3.050	35,200	2.8835	5.77%
2013-11-13	0	0.520	0.520	0.550	0.520	0.520	24,000	12,480	0.5200	2.600	2.600	2.750	2.600	2.600	4,800	2.6000	1.96%
2013-11-12	0	0.510	0.510	0.530	0.500	0.510	280,480	140,654	0.5015	2.550	2.550	2.650	2.500	2.550	56,096	2.5074	-3.77%
2013-11-11	0	0.530	0.500	0.530	0.500	0.530	250,000	125,420	0.5017	2.650	2.500	2.650	2.500	2.650	50,000	2.5084	-3.64%
2013-11-08	0	0.550	0.550	0.560	0.510	0.560	290,000	160,400	0.5531	2.750	2.750	2.800	2.550	2.800	58,000	2.7655	3.77%
2013-11-07	0	0.530	0.520	0.540	0.530	0.540	194,000	104,460	0.5385	2.650	2.600	2.700	2.650	2.700	38,800	2.6923	-3.64%
2013-11-06	0	0.550	0.550	0.580	0.550	0.550	30,000	16,500	0.5500	2.750	2.750	2.900	2.750	2.750	6,000	2.7500	1.85%
2013-11-05	0	0.540	0.540	0.570	0.540	0.620	64,000	36,340	0.5678	2.700	2.700	2.850	2.700	3.100	12,800	2.8391	-5.26%
2013-11-04	0	0.570	0.560	0.600	0.560	0.590	86,000	48,340	0.5621	2.850	2.800	3.000	2.800	2.950	17,200	2.8105	0.00%
2013-11-01	0	0.570	0.570	0.600	0.500	0.700	2,622,000	1,542,360	0.5882	2.850	2.850	3.000	2.500	3.500	524,400	2.9412	11.76%
2013-10-31	0	0.510	0.510	0.530	0.500	0.550	212,000	115,500	0.5448	2.550	2.550	2.650	2.500	2.750	42,400	2.7241	-7.27%
2013-10-30	0	0.550	0.510	0.550	-	-	1,200	576	0.4800	2.750	2.550	2.750	-	-	240	2.4000	0.00%
2013-10-29	0	0.550	0.500	0.550	0.450	0.550	210,000	103,290	0.4919	2.750	2.500	2.750	2.250	2.750	42,000	2.4593	7.84%
2013-10-28	0	0.510	0.510	0.560	0.510	0.510	96,000	48,960	0.5100	2.550	2.550	2.800	2.550	2.550	19,200	2.5500	2.00%
2013-10-25	0	0.500	0.500	0.560	0.500	0.510	100,000	50,960	0.5096	2.500	2.500	2.800	2.500	2.550	20,000	2.5480	-3.85%
2013-10-24	0	0.520	0.510	0.560	0.520	0.520	2,000	1,040	0.5200	2.600	2.550	2.800	2.600	2.600	400	2.6000	-10.34%
2013-10-23	0	0.580	0.530	0.590	0.540	0.580	240,000	130,640	0.5443	2.900	2.650	2.950	2.700	2.900	48,000	2.7217	7.41%
2013-10-22	0	0.540	0.500	0.550	0.500	0.540	22,000	11,080	0.5036	2.700	2.500	2.750	2.500	2.700	4,400	2.5182	8.00%
2013-10-21	0	0.500	0.420	0.500	0.520	0.560	14,000	7,680	0.5486	2.500	2.100	2.500	2.600	2.800	2,800	2.7429	-10.71%
2013-10-18	0	0.560	0.520	0.560	0.520	0.560	4,000	2,160	0.5400	2.800	2.600	2.800	2.600	2.800	800	2.7000	-1.75%
2013-10-17	0	0.570	0.570	0.590	0.500	0.520	22,000	11,400	0.5182	2.850	2.850	2.950	2.500	2.600	4,400	2.5909	9.62%
2013-10-16	0	0.520	0.480	0.530	0.520	0.560	114,000	62,880	0.5516	2.600	2.400	2.650	2.600	2.800	22,800	2.7579	0.00%
2013-10-15	0	0.520	0.450	0.520	-	-	0	0	-	2.600	2.250	2.600	-	-	0	-	0.00%
2013-10-11	0	0.520	0.510	0.520	0.520	0.520	188,000	97,040	0.5162	2.600	2.550	2.600	2.600	2.600	37,600	2.5809	1.96%
2013-10-10	0	0.510	0.520	0.530	0.500	0.530	894,000	461,560	0.5163	2.550	2.600	2.650	2.500	2.650	178,800	2.5814	-10.53%
2013-10-09	0	0.570	0.530	0.600	-	-	0	0	-	2.850	2.650	3.000	-	-	0	-	0.00%
2013-10-08	0	0.570	0.570	0.600	0.560	0.590	248,000	143,560	0.5789	2.850	2.850	3.000	2.800	2.950	49,600	2.8944	-5.00%
2013-10-07	0	0.600	0.600	0.640	0.600	0.600	6,000	3,600	0.6000	3.000	3.000	3.200	3.000	3.000	1,200	3.0000	-3.23%
2013-10-04	0	0.620	0.610	0.620	0.620	0.620	128,000	79,360	0.6200	3.100	3.050	3.100	3.100	3.100	25,600	3.1000	-3.12%
2013-10-03	0	0.640	0.620	0.640	0.620	0.640	86,000	54,880	0.6381	3.200	3.100	3.200	3.100	3.200	17,200	3.1907	-1.54%
2013-10-02	0	0.650	0.620	0.650	-	-	0	0	-	3.250	3.100	3.250	-	-	0	-	-2.99%
2013-09-30	0	0.670	0.670	0.700	0.620	0.620	10,000	6,200	0.6200	3.350	3.350	3.500	3.100	3.100	2,000	3.1000	6.35%
2013-09-27	0	0.630	0.630	0.640	0.630	0.660	184,000	119,280	0.6483	3.150	3.150	3.200	3.150	3.300	36,800	3.2413	-8.70%
2013-09-26	0	0.690	0.660	0.690	0.660	0.690	30,304,000	20,005,420	0.6602	3.450	3.300	3.450	3.300	3.450	6,060,800	3.3008	-5.48%
2013-09-25	0	0.730	0.600	0.730	0.750	0.750	2,000	1,500	0.7500	3.650	3.000	3.650	3.750	3.750	400	3.7500	19.67%
2013-09-24	0	0.610	0.600	0.650	0.600	0.650	172,000	104,680	0.6086	3.050	3.000	3.250	3.000	3.250	34,400	3.0430	-6.15%
2013-09-23	0	0.650	0.590	0.650	0.650	0.670	178,000	117,700	0.6612	3.250	2.950	3.250	3.250	3.350	35,600	3.3062	0.00%
2013-09-19	0	0.650	0.630	0.670	0.600	0.680	180,000	117,040	0.6502	3.250	3.150	3.350	3.000	3.400	36,000	3.2511	8.33%
2013-09-18	0	0.600	0.600	0.650	0.570	0.630	450,000	269,160	0.5981	3.000	3.000	3.250	2.850	3.150	90,000	2.9907	-7.69%
2013-09-17	0	0.650	0.600	0.660	0.600	0.750	1,047,200	685,592	0.6547	3.250	3.000	3.300	3.000	3.750	209,440	3.2735	-1.52%
2013-09-16	0	0.660	0.660	0.710	0.580	0.740	1,004,800	641,264	0.6382	3.300	3.300	3.550	2.900	3.700	200,960	3.1910	13.79%
2013-09-13	0	0.580	0.560	0.590	0.560	0.600	318,000	183,580	0.5773	2.900	2.800	2.950	2.800	3.000	63,600	2.8865	-3.33%
2013-09-12	0	0.600	0.550	0.620	0.540	0.620	258,000	149,460	0.5793	3.000	2.750	3.100	2.700	3.100	51,600	2.8965	3.45%
2013-09-11	0	0.580	0.560	0.590	0.510	0.580	416,000	228,660	0.5497	2.900	2.800	2.950	2.550	2.900	83,200	2.7483	1.75%
2013-09-10	0	0.570	0.540	0.570	0.530	0.600	921,200	520,112	0.5646	2.850	2.700	2.850	2.650	3.000	184,240	2.8230	7.55%
2013-09-09	0	0.530	0.510	0.540	0.500	0.570	336,000	177,040	0.5269	2.650	2.550	2.700	2.500	2.850	67,200	2.6345	-8.62%
2013-09-06	0	0.580	0.540	0.580	0.590	0.590	84,000	49,560	0.5900	2.900	2.700	2.900	2.950	2.950	16,800	2.9500	-1.69%
2013-09-05	0	0.590	0.530	0.590	0.590	0.620	314,600	189,118	0.6011	2.950	2.650	2.950	2.950	3.100	62,920	3.0057	0.00%
2013-09-04	0	0.590	0.590	0.600	0.580	0.600	668,000	392,140	0.5870	2.950	2.950	3.000	2.900	3.000	133,600	2.9352	-1.67%
2013-09-03	0	0.600	0.580	0.600	0.590	0.720	1,704,000	1,089,280	0.6392	3.000	2.900	3.000	2.950	3.600	340,800	3.1962	-13.04%
2013-09-02	0	0.690	0.680	0.700	0.690	0.810	698,000	492,840	0.7061	3.450	3.400	3.500	3.450	4.050	139,600	3.5304	-14.81%
2013-08-30	0	0.810	0.720	0.810	0.790	0.820	206,000	166,540	0.8084	4.050	3.600	4.050	3.950	4.100	41,200	4.0422	-1.22%
2013-08-29	0	0.820	0.720	0.830	0.820	0.860	306,000	254,540	0.8318	4.100	3.600	4.150	4.100	4.300	61,200	4.1592	1.23%
2013-08-28	0	0.810	0.730	0.810	0.810	0.810	114,000	92,340	0.8100	4.050	3.650	4.050	4.050	4.050	22,800	4.0500	-1.22%
2013-08-27	0	0.820	0.730	0.820	0.820	0.830	234,400	193,504	0.8255	4.100	3.650	4.100	4.100	4.150	46,880	4.1276	-1.20%
2013-08-26	0	0.830	0.730	0.830	0.820	0.830	310,000	255,240	0.8234	4.150	3.650	4.150	4.100	4.150	62,000	4.1168	1.22%
2013-08-23	0	0.820	0.790	0.820	0.730	0.840	505,200	417,420	0.8262	4.100	3.950	4.100	3.650	4.200	101,040	4.1312	-2.38%
2013-08-22	0	0.840	0.730	0.840	0.830	0.840	240,000	200,800	0.8367	4.200	3.650	4.200	4.150	4.200	48,000	4.1833	-1.18%
2013-08-21	0	0.850	0.830	0.850	0.850	0.850	264,000	224,400	0.8500	4.250	4.150	4.250	4.250	4.250	52,800	4.2500	0.00%
2013-08-20	0	0.850	0.810	0.850	0.810	0.860	430,000	356,480	0.8290	4.250	4.050	4.250	4.050	4.300	86,000	4.1451	0.00%
2013-08-19	0	0.850	0.850	0.870	0.840	0.860	394,000	333,980	0.8477	4.250	4.250	4.350	4.200	4.300	78,800	4.2383	1.19%
2013-08-16	0	0.840	0.840	0.850	0.830	0.880	804,000	676,140	0.8410	4.200	4.200	4.250	4.150	4.400	160,800	4.2049	-1.18%
2013-08-15	0	0.850	0.820	0.850	0.740	0.870	678,000	546,360	0.8058	4.250	4.100	4.250	3.700	4.350	135,600	4.0292	4.94%
2013-08-13	0	0.810	0.770	0.810	0.770	0.840	346,000	271,320	0.7842	4.050	3.850	4.050	3.850	4.200	69,200	3.9208	5.19%
2013-08-12	0	0.770	0.730	0.770	0.730	0.800	564,000	436,060	0.7732	3.850	3.650	3.850	3.650	4.000	112,800	3.8658	-8.33%
2013-08-09	0	0.840	0.800	0.840	0.780	0.870	896,640	731,180	0.8155	4.200	4.000	4.200	3.900	4.350	179,328	4.0773	1.20%
2013-08-08	0	0.830	0.820	0.860	0.780	0.940	1,752,417	1,491,986	0.8514	4.150	4.100	4.300	3.900	4.700	350,483	4.2569	-1.19%
2013-08-07	0	0.840	0.840	0.850	0.690	0.880	3,569,600	2,825,792	0.7916	4.200	4.200	4.250	3.450	4.400	713,920	3.9581	31.25%
2013-08-06	0	0.640	0.620	0.670	0.500	0.650	1,264,400	757,528	0.5991	3.200	3.100	3.350	2.500	3.250	252,880	2.9956	14.29%
2013-08-05	0	0.560	0.480	0.560	0.450	0.560	1,020,000	516,530	0.5064	2.800	2.400	2.800	2.250	2.800	204,000	2.5320	20.43%
2013-08-02	0	0.465	0.465	0.470	0.430	0.465	404,000	177,580	0.4396	2.325	2.325	2.350	2.150	2.325	80,800	2.1978	10.71%
2013-08-01	0	0.420	0.365	0.445	0.380	0.420	510,000	205,010	0.4020	2.100	1.825	2.225	1.900	2.100	102,000	2.0099	13.51%
2013-07-31	0	0.370	0.370	0.400	0.365	0.365	40,000	14,600	0.3650	1.850	1.850	2.000	1.825	1.825	8,000	1.8250	1.37%
2013-07-30	0	0.365	0.365	0.370	0.365	0.365	52,000	18,980	0.3650	1.825	1.825	1.850	1.825	1.825	10,400	1.8250	-2.67%
2013-07-29	0	0.375	0.350	0.375	0.350	0.375	774,000	271,860	0.3512	1.875	1.750	1.875	1.750	1.875	154,800	1.7562	0.00%
2013-07-26	0	0.375	0.340	0.375	-	-	0	0	-	1.875	1.700	1.875	-	-	0	-	-1.32%
2013-07-25	0	0.380	0.400	0.420	0.315	0.420	482,000	162,730	0.3376	1.900	2.000	2.100	1.575	2.100	96,400	1.6881	18.75%
2013-07-24	0	0.320	0.320	0.350	-	-	0	0	-	1.600	1.600	1.750	-	-	0	-	0.00%
2013-07-23	0	0.320	0.320	0.495	0.320	0.320	70,000	22,400	0.3200	1.600	1.600	2.475	1.600	1.600	14,000	1.6000	3.23%
2013-07-22	0	0.310	0.310	0.320	0.290	0.310	358,000	108,580	0.3033	1.550	1.550	1.600	1.450	1.550	71,600	1.5165	3.33%
2013-07-19	0	0.300	0.290	0.310	-	-	0	0	-	1.500	1.450	1.550	-	-	0	-	0.00%
2013-07-18	0	0.300	0.285	0.320	-	-	0	0	-	1.500	1.425	1.600	-	-	0	-	0.00%
2013-07-17	0	0.300	0.300	0.320	-	-	0	0	-	1.500	1.500	1.600	-	-	0	-	0.00%
2013-07-16	0	0.300	0.300	0.315	0.300	0.315	28,000	8,610	0.3075	1.500	1.500	1.575	1.500	1.575	5,600	1.5375	-9.09%
2013-07-15	0	0.330	0.285	0.330	-	-	0	0	-	1.650	1.425	1.650	-	-	0	-	0.00%
2013-07-12	0	0.330	0.300	0.330	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2013-07-11	0	0.330	0.300	0.330	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2013-07-10	0	0.330	0.285	0.330	-	-	0	0	-	1.650	1.425	1.650	-	-	0	-	0.00%
2013-07-09	0	0.330	0.280	0.330	-	-	0	0	-	1.650	1.400	1.650	-	-	0	-	0.00%
2013-07-08	0	0.330	0.300	0.330	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	0.00%
2013-07-05	0	0.330	0.325	0.330	0.330	0.330	200,000	66,000	0.3300	1.650	1.625	1.650	1.650	1.650	40,000	1.6500	10.00%
2013-07-04	0	0.300	0.280	0.340	-	-	0	0	-	1.500	1.400	1.700	-	-	0	-	0.00%
2013-07-03	0	0.300	0.300	0.350	0.300	0.300	28,000	8,400	0.3000	1.500	1.500	1.750	1.500	1.500	5,600	1.5000	-1.64%
2013-07-02	0	0.305	0.300	0.305	-	-	0	0	-	1.525	1.500	1.525	-	-	0	-	0.00%
2013-06-28	0	0.305	0.300	0.305	0.305	0.305	20,000	6,100	0.3050	1.525	1.500	1.525	1.525	1.525	4,000	1.5250	0.00%
2013-06-27	0	0.305	0.300	0.320	-	-	0	0	-	1.525	1.500	1.600	-	-	0	-	0.00%
2013-06-26	0	0.305	0.325	0.330	0.305	0.305	28,000	8,540	0.3050	1.525	1.625	1.650	1.525	1.525	5,600	1.5250	-1.61%
2013-06-25	0	0.310	0.310	0.320	0.300	0.310	550,000	166,620	0.3029	1.550	1.550	1.600	1.500	1.550	110,000	1.5147	-3.12%
2013-06-24	0	0.320	0.315	0.320	0.320	0.350	220,000	76,100	0.3459	1.600	1.575	1.600	1.600	1.750	44,000	1.7295	-7.25%
2013-06-21	0	0.345	0.310	0.345	0.350	0.350	100,000	35,000	0.3500	1.725	1.550	1.725	1.750	1.750	20,000	1.7500	7.81%
2013-06-20	0	0.320	0.320	0.350	0.320	0.350	202,000	70,640	0.3497	1.600	1.600	1.750	1.600	1.750	40,400	1.7485	-5.88%
2013-06-19	0	0.340	0.310	0.340	0.340	0.340	100,000	31,600	0.3160	1.700	1.550	1.700	1.700	1.700	20,000	1.5800	9.68%
2013-06-18	0	0.310	0.310	0.325	0.310	0.375	212,000	70,970	0.3348	1.550	1.550	1.625	1.550	1.875	42,400	1.6738	-6.06%
2013-06-17	0	0.330	0.310	0.330	-	-	0	0	-	1.650	1.550	1.650	-	-	0	-	0.00%
2013-06-14	0	0.330	0.310	0.330	0.330	0.330	8,000	2,640	0.3300	1.650	1.550	1.650	1.650	1.650	1,600	1.6500	0.00%
2013-06-13	0	0.330	0.320	0.330	0.300	0.330	202,000	63,980	0.3167	1.650	1.600	1.650	1.500	1.650	40,400	1.5837	3.13%
2013-06-11	0	0.320	0.320	0.325	0.310	0.325	112,000	35,750	0.3192	1.600	1.600	1.625	1.550	1.625	22,400	1.5960	-3.03%
2013-06-10	0	0.330	0.320	0.335	0.320	0.385	362,000	124,970	0.3452	1.650	1.600	1.675	1.600	1.925	72,400	1.7261	4.76%
2013-06-07	0	0.315	0.315	0.330	0.315	0.315	108,000	34,020	0.3150	1.575	1.575	1.650	1.575	1.575	21,600	1.5750	0.00%
2013-06-06	0	0.315	0.315	0.340	0.310	0.330	44,000	14,450	0.3284	1.575	1.575	1.700	1.550	1.650	8,800	1.6420	-5.97%
2013-06-05	0	0.335	0.330	0.365	0.330	0.350	48,000	16,350	0.3406	1.675	1.650	1.825	1.650	1.750	9,600	1.7031	-6.94%
2013-06-04	0	0.360	0.330	0.360	0.330	0.360	216,000	75,850	0.3512	1.800	1.650	1.800	1.650	1.800	43,200	1.7558	2.86%
2013-06-03	0	0.350	0.335	0.350	0.335	0.350	90,000	30,450	0.3383	1.750	1.675	1.750	1.675	1.750	18,000	1.6917	4.48%
2013-05-31	0	0.335	0.330	0.350	0.320	0.335	76,400	24,830	0.3250	1.675	1.650	1.750	1.600	1.675	15,280	1.6250	-4.29%
2013-05-30	0	0.350	0.320	0.350	0.310	0.355	514,000	167,630	0.3261	1.750	1.600	1.750	1.550	1.775	102,800	1.6306	7.69%
2013-05-29	0	0.325	0.325	0.330	0.320	0.450	3,784,000	1,375,110	0.3634	1.625	1.625	1.650	1.600	2.250	756,800	1.8170	-8.45%
2013-05-28	0	0.355	0.350	0.380	0.350	0.390	444,000	159,250	0.3587	1.775	1.750	1.900	1.750	1.950	88,800	1.7934	-6.58%
2013-05-27	0	0.380	0.370	0.380	0.380	0.400	178,000	69,140	0.3884	1.900	1.850	1.900	1.900	2.000	35,600	1.9421	7.04%
2013-05-24	0	0.355	0.355	0.370	0.345	0.355	1,156,960	404,026	0.3492	1.775	1.775	1.850	1.725	1.775	231,392	1.7461	-4.05%
2013-05-23	0	0.370	0.350	0.370	-	-	0	0	-	1.850	1.750	1.850	-	-	0	-	-2.63%
2013-05-22	0	0.380	0.355	0.380	0.380	0.385	38,000	14,450	0.3803	1.900	1.775	1.900	1.900	1.925	7,600	1.9013	5.56%
2013-05-21	0	0.360	0.350	0.365	0.340	0.360	116,000	39,760	0.3428	1.800	1.750	1.825	1.700	1.800	23,200	1.7138	2.86%
2013-05-20	0	0.350	0.350	0.370	0.350	0.370	62,000	22,470	0.3624	1.750	1.750	1.850	1.750	1.850	12,400	1.8121	0.00%
2013-05-16	0	0.350	0.350	0.370	-	-	0	0	-	1.750	1.750	1.850	-	-	0	-	0.00%
2013-05-15	0	0.350	0.350	0.370	-	-	0	0	-	1.750	1.750	1.850	-	-	0	-	0.00%
2013-05-14	0	0.350	0.350	0.370	0.350	0.350	16,000	5,600	0.3500	1.750	1.750	1.850	1.750	1.750	3,200	1.7500	0.00%
2013-05-13	0	0.350	0.350	0.365	0.350	0.350	16,000	5,600	0.3500	1.750	1.750	1.825	1.750	1.750	3,200	1.7500	-2.78%
2013-05-10	0	0.360	0.360	0.380	0.360	0.385	388,000	141,400	0.3644	1.800	1.800	1.900	1.800	1.925	77,600	1.8222	-5.26%
2013-05-09	0	0.380	0.380	0.390	0.375	0.420	2,326,000	921,200	0.3960	1.900	1.900	1.950	1.875	2.100	465,200	1.9802	4.11%
2013-05-08	0	0.365	0.355	0.365	0.350	0.400	354,000	126,290	0.3568	1.825	1.775	1.825	1.750	2.000	70,800	1.7838	-1.35%
2013-05-07	0	0.370	0.355	0.370	0.315	0.380	1,164,000	397,930	0.3419	1.850	1.775	1.850	1.575	1.900	232,800	1.7093	7.25%
2013-05-06	0	0.345	0.305	0.345	-	-	0	0	-	1.725	1.525	1.725	-	-	0	-	0.00%
2013-05-03	0	0.345	0.335	0.345	0.330	0.350	714,000	241,070	0.3376	1.725	1.675	1.725	1.650	1.750	142,800	1.6882	-4.17%
2013-05-02	0	0.360	0.340	0.360	0.340	0.400	712,000	246,540	0.3463	1.800	1.700	1.800	1.700	2.000	142,400	1.7313	-4.00%
2013-04-30	0	0.375	0.375	0.380	0.350	0.385	640,000	232,310	0.3630	1.875	1.875	1.900	1.750	1.925	128,000	1.8149	0.00%
2013-04-29	0	0.375	0.370	0.375	0.375	0.380	206,000	78,130	0.3793	1.875	1.850	1.875	1.875	1.900	41,200	1.8964	-9.64%
2013-04-26	0	0.415	0.380	0.415	0.380	0.420	168,000	65,840	0.3919	2.075	1.900	2.075	1.900	2.100	33,600	1.9595	3.75%
2013-04-25	0	0.400	0.370	0.400	0.375	0.420	556,000	217,820	0.3918	2.000	1.850	2.000	1.875	2.100	111,200	1.9588	5.26%
2013-04-24	0	0.380	0.360	0.380	0.350	0.380	398,000	144,060	0.3620	1.900	1.800	1.900	1.750	1.900	79,600	1.8098	2.70%
2013-04-23	0	0.370	0.370	0.380	0.370	0.430	510,000	204,520	0.4010	1.850	1.850	1.900	1.850	2.150	102,000	2.0051	-6.33%
2013-04-22	0	0.395	0.370	0.395	0.395	0.395	74,000	29,480	0.3984	1.975	1.850	1.975	1.975	1.975	14,800	1.9919	3.95%
2013-04-19	0	0.380	0.370	0.390	0.365	0.380	272,000	102,160	0.3756	1.900	1.850	1.950	1.825	1.900	54,400	1.8779	0.00%
2013-04-18	0	0.380	0.380	0.385	0.360	0.430	1,862,000	710,450	0.3816	1.900	1.900	1.925	1.800	2.150	372,400	1.9078	-6.17%
2013-04-17	0	0.405	0.405	0.430	0.405	0.430	160,000	67,060	0.4191	2.025	2.025	2.150	2.025	2.150	32,000	2.0956	-6.90%
2013-04-16	0	0.435	0.415	0.430	0.410	0.475	374,000	162,140	0.4335	2.175	2.075	2.150	2.050	2.375	74,800	2.1676	-9.37%
2013-04-15	0	0.480	0.425	0.485	-	-	0	0	-	2.400	2.125	2.425	-	-	0	-	0.00%
2013-04-12	0	0.480	0.430	0.485	0.405	0.480	34,000	14,530	0.4274	2.400	2.150	2.425	2.025	2.400	6,800	2.1368	2.13%
2013-04-11	0	0.470	0.425	0.470	0.475	0.475	32,000	15,200	0.4750	2.350	2.125	2.350	2.375	2.375	6,400	2.3750	-1.05%
2013-04-10	0	0.475	0.420	0.475	0.350	0.620	1,994,000	878,300	0.4405	2.375	2.100	2.375	1.750	3.100	398,800	2.2024	-5.00%
2013-04-09	0	0.500	0.465	0.500	0.350	0.520	888,000	353,190	0.3977	2.500	2.325	2.500	1.750	2.600	177,600	1.9887	8.70%
2013-04-08	0	0.460	0.400	0.490	0.460	0.460	10,000	4,600	0.4600	2.300	2.000	2.450	2.300	2.300	2,000	2.3000	0.00%
2013-04-05	0	0.460	0.460	0.510	0.450	0.450	6,000	2,700	0.4500	2.300	2.300	2.550	2.250	2.250	1,200	2.2500	-11.54%
2013-04-03	0	0.520	0.520	0.570	0.520	0.520	280,000	145,600	0.5200	2.600	2.600	2.850	2.600	2.600	56,000	2.6000	-10.34%
2013-04-02	0	0.580	0.445	0.580	-	-	0	0	-	2.900	2.225	2.900	-	-	0	-	0.00%
2013-03-28	0	0.580	0.445	0.580	-	-	0	0	-	2.900	2.225	2.900	-	-	0	-	0.00%
2013-03-27	0	0.580	0.580	0.590	-	-	0	0	-	2.900	2.900	2.950	-	-	0	-	13.73%
2013-03-26	0	0.510	0.485	0.600	0.510	0.520	94,000	48,640	0.5174	2.550	2.425	3.000	2.550	2.600	18,800	2.5872	-8.93%
2013-03-25	0	0.560	0.500	0.560	-	-	0	0	-	2.800	2.500	2.800	-	-	0	-	0.00%
2013-03-22	0	0.560	0.510	0.560	-	-	0	0	-	2.800	2.550	2.800	-	-	0	-	0.00%
2013-03-21	0	0.560	0.500	0.560	-	-	0	0	-	2.800	2.500	2.800	-	-	0	-	0.00%
2013-03-20	0	0.560	0.500	0.560	0.560	0.560	16,000	8,960	0.5600	2.800	2.500	2.800	2.800	2.800	3,200	2.8000	1.82%
2013-03-19	0	0.550	0.500	0.550	0.550	0.550	16,000	8,800	0.5500	2.750	2.500	2.750	2.750	2.750	3,200	2.7500	0.00%
2013-03-18	0	0.550	0.520	0.550	0.550	0.550	10,000	5,500	0.5500	2.750	2.600	2.750	2.750	2.750	2,000	2.7500	0.00%
2013-03-15	0	0.550	0.550	0.580	0.540	0.540	28,000	15,120	0.5400	2.750	2.750	2.900	2.700	2.700	5,600	2.7000	-8.33%
2013-03-14	0	0.600	0.540	0.610	0.500	0.610	178,000	94,660	0.5318	3.000	2.700	3.050	2.500	3.050	35,600	2.6590	15.38%
2013-03-13	0	0.520	0.520	0.540	0.500	0.540	90,000	46,440	0.5160	2.600	2.600	2.700	2.500	2.700	18,000	2.5800	-8.77%
2013-03-12	0	0.570	0.520	0.570	0.520	0.580	74,000	41,940	0.5668	2.850	2.600	2.850	2.600	2.900	14,800	2.8338	-1.72%
2013-03-11	0	0.580	0.570	0.600	0.570	0.580	80,000	45,800	0.5725	2.900	2.850	3.000	2.850	2.900	16,000	2.8625	0.00%
2013-03-08	0	0.580	0.580	0.620	0.570	0.580	136,000	78,720	0.5788	2.900	2.900	3.100	2.850	2.900	27,200	2.8941	-4.92%
2013-03-07	0	0.610	0.580	0.610	0.610	0.610	48,000	29,280	0.6100	3.050	2.900	3.050	3.050	3.050	9,600	3.0500	-1.61%
2013-03-06	0	0.620	0.610	0.620	0.620	0.620	40,000	24,800	0.6200	3.100	3.050	3.100	3.100	3.100	8,000	3.1000	3.33%
2013-03-05	0	0.600	0.600	0.640	0.550	0.670	238,000	142,480	0.5987	3.000	3.000	3.200	2.750	3.350	47,600	2.9933	5.26%
2013-03-04	0	0.570	0.570	0.620	0.570	0.570	16,000	9,120	0.5700	2.850	2.850	3.100	2.850	2.850	3,200	2.8500	-8.06%
2013-03-01	0	0.620	0.590	0.620	0.540	0.700	1,530,000	943,800	0.6169	3.100	2.950	3.100	2.700	3.500	306,000	3.0843	5.08%
2013-02-28	0	0.590	0.590	0.600	0.570	0.650	898,000	542,080	0.6037	2.950	2.950	3.000	2.850	3.250	179,600	3.0183	0.00%
2013-02-27	0	0.590	0.600	0.620	0.500	0.670	1,974,000	1,215,920	0.6160	2.950	3.000	3.100	2.500	3.350	394,800	3.0798	0.00%
2013-02-26	0	0.590	0.580	0.590	0.540	0.660	2,602,000	1,561,880	0.6003	2.950	2.900	2.950	2.700	3.300	520,400	3.0013	-14.49%
2013-02-25	0	0.690	0.680	0.690	0.650	0.900	6,986,400	4,912,028	0.7031	3.450	3.400	3.450	3.250	4.500	1,397,280	3.5154	-18.82%
2013-02-22	0	0.850	0.840	0.890	0.600	1.000	13,508,640	11,910,571	0.8817	4.250	4.200	4.450	3.000	5.000	2,701,728	4.4085	41.67%
2013-02-21	0	0.600	0.600	0.610	0.430	0.650	4,834,000	2,605,840	0.5391	3.000	3.000	3.050	2.150	3.250	966,800	2.6953	39.53%
2013-02-20	0	0.430	0.355	0.430	-	-	0	0	-	2.150	1.775	2.150	-	-	0	-	-4.44%
2013-02-19	0	0.450	0.405	0.450	0.450	0.480	62,000	28,580	0.4610	2.250	2.025	2.250	2.250	2.400	12,400	2.3048	0.00%
2013-02-18	0	0.450	0.435	0.475	0.365	0.500	222,000	101,360	0.4566	2.250	2.175	2.375	1.825	2.500	44,400	2.2829	28.57%
2013-02-15	0	0.350	0.345	0.395	0.350	0.350	20,000	7,000	0.3500	1.750	1.725	1.975	1.750	1.750	4,000	1.7500	-10.26%
2013-02-14	0	0.390	0.335	0.450	-	-	0	0	-	1.950	1.675	2.250	-	-	0	-	0.00%
2013-02-08	0	0.390	0.335	0.395	-	-	0	0	-	1.950	1.675	1.975	-	-	0	-	0.00%
2013-02-07	0	0.390	0.390	0.400	0.380	0.380	8,000	3,040	0.3800	1.950	1.950	2.000	1.900	1.900	1,600	1.9000	2.63%
2013-02-06	0	0.380	0.305	0.420	-	-	0	0	-	1.900	1.525	2.100	-	-	0	-	0.00%
2013-02-05	0	0.380	0.360	0.430	-	-	0	0	-	1.900	1.800	2.150	-	-	0	-	0.00%
2013-02-04	0	0.380	0.350	0.450	-	-	0	0	-	1.900	1.750	2.250	-	-	0	-	0.00%
2013-02-01	0	0.380	0.370	0.400	0.380	0.410	404,000	162,520	0.4023	1.900	1.850	2.000	1.900	2.050	80,800	2.0114	2.70%
2013-01-31	0	0.370	0.370	0.400	0.370	0.370	4,000	1,480	0.3700	1.850	1.850	2.000	1.850	1.850	800	1.8500	-7.50%
2013-01-30	0	0.400	0.375	0.400	-	-	0	0	-	2.000	1.875	2.000	-	-	0	-	-2.44%
2013-01-29	0	0.410	0.330	0.410	-	-	0	0	-	2.050	1.650	2.050	-	-	0	-	0.00%
2013-01-28	0	0.410	0.400	0.410	0.410	0.410	50,000	20,500	0.4100	2.050	2.000	2.050	2.050	2.050	10,000	2.0500	-2.38%
2013-01-25	0	0.420	0.380	0.420	-	-	0	0	-	2.100	1.900	2.100	-	-	0	-	-5.62%
2013-01-24	0	0.445	0.380	0.445	-	-	0	0	-	2.225	1.900	2.225	-	-	0	-	-1.11%
2013-01-23	0	0.450	0.450	0.465	-	-	0	0	-	2.250	2.250	2.325	-	-	0	-	12.50%
2013-01-22	0	0.400	0.385	0.400	0.400	0.460	522,600	210,860	0.4035	2.000	1.925	2.000	2.000	2.300	104,520	2.0174	-1.23%
2013-01-21	0	0.405	0.405	0.435	0.405	0.405	122,000	49,410	0.4050	2.025	2.025	2.175	2.025	2.025	24,400	2.0250	0.00%
2013-01-18	0	0.405	0.405	0.450	0.405	0.415	110,000	44,610	0.4055	2.025	2.025	2.250	2.025	2.075	22,000	2.0277	0.00%
2013-01-17	0	0.405	0.405	0.430	0.405	0.405	196,000	79,380	0.4050	2.025	2.025	2.150	2.025	2.025	39,200	2.0250	0.00%
2013-01-16	0	0.405	0.425	0.430	0.405	0.405	300,000	121,500	0.4050	2.025	2.125	2.150	2.025	2.025	60,000	2.0250	-2.41%
2013-01-15	0	0.415	0.415	0.420	0.375	0.470	464,000	196,300	0.4231	2.075	2.075	2.100	1.875	2.350	92,800	2.1153	-4.60%
2013-01-14	0	0.435	0.410	0.450	0.350	0.435	468,000	188,010	0.4017	2.175	2.050	2.250	1.750	2.175	93,600	2.0087	8.75%
2013-01-11	0	0.400	0.390	0.400	0.350	0.485	1,544,000	641,820	0.4157	2.000	1.950	2.000	1.750	2.425	308,800	2.0784	14.29%
2013-01-10	0	0.350	0.325	0.350	0.340	0.350	160,000	55,960	0.3498	1.750	1.625	1.750	1.700	1.750	32,000	1.7488	12.90%
2013-01-09	0	0.310	0.310	0.345	-	-	657	200	0.3044	1.550	1.550	1.725	-	-	131	1.5221	1.64%
2013-01-08	0	0.305	0.305	0.330	0.305	0.310	100,080	30,913	0.3089	1.525	1.525	1.650	1.525	1.550	20,016	1.5444	-8.96%
2013-01-07	0	0.335	0.320	0.340	0.320	0.355	712,800	240,296	0.3371	1.675	1.600	1.700	1.600	1.775	142,560	1.6856	-4.29%
2013-01-04	0	0.350	0.345	0.350	0.250	0.350	280,000	86,820	0.3101	1.750	1.725	1.750	1.250	1.750	56,000	1.5504	40.00%
2013-01-03	0	0.250	0.250	0.260	0.235	0.250	236,000	57,408	0.2433	1.250	1.250	1.300	1.175	1.250	47,200	1.2163	2.04%
2013-01-02	0	0.245	0.245	0.255	0.226	0.247	191,200	46,636	0.2439	1.225	1.225	1.275	1.130	1.235	38,240	1.2196	-0.81%
2012-12-31	0	0.247	0.247	0.250	0.230	0.247	26,000	6,320	0.2431	1.235	1.235	1.250	1.150	1.235	5,200	1.2154	0.00%
2012-12-28	0	0.247	0.247	0.248	0.235	0.248	74,000	18,092	0.2445	1.235	1.235	1.240	1.175	1.240	14,800	1.2224	-0.40%
2012-12-27	0	0.248	0.248	0.250	0.238	0.238	160,000	38,080	0.2380	1.240	1.240	1.250	1.190	1.190	32,000	1.1900	-0.80%
2012-12-24	0	0.250	0.242	0.260	-	-	0	0	-	1.250	1.210	1.300	-	-	0	-	0.00%
2012-12-21	0	0.250	0.235	0.250	0.228	0.260	140,000	36,156	0.2583	1.250	1.175	1.250	1.140	1.300	28,000	1.2913	0.00%
2012-12-20	0	0.250	0.240	0.255	0.250	0.260	508,000	128,040	0.2520	1.250	1.200	1.275	1.250	1.300	101,600	1.2602	-5.66%
2012-12-19	0	0.265	0.245	0.265	0.250	0.265	786,000	202,230	0.2573	1.325	1.225	1.325	1.250	1.325	157,200	1.2865	6.00%
2012-12-18	0	0.250	0.236	0.250	0.234	0.250	18,000	4,468	0.2482	1.250	1.180	1.250	1.170	1.250	3,600	1.2411	0.00%
2012-12-17	0	0.250	0.234	0.250	-	-	0	0	-	1.250	1.170	1.250	-	-	0	-	0.00%
2012-12-14	0	0.250	0.230	0.250	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2012-12-13	0	0.250	0.230	0.250	0.229	0.250	22,000	5,408	0.2458	1.250	1.150	1.250	1.145	1.250	4,400	1.2291	0.00%
2012-12-12	0	0.250	0.235	0.255	-	-	0	0	-	1.250	1.175	1.275	-	-	0	-	0.00%
2012-12-11	0	0.250	0.235	0.255	-	-	0	0	-	1.250	1.175	1.275	-	-	0	-	0.00%
2012-12-10	0	0.250	0.235	0.255	-	-	0	0	-	1.250	1.175	1.275	-	-	0	-	0.00%
2012-12-07	0	0.250	0.235	0.250	-	-	0	0	-	1.250	1.175	1.250	-	-	0	-	0.00%
2012-12-06	0	0.250	0.235	0.255	-	-	0	0	-	1.250	1.175	1.275	-	-	0	-	0.00%
2012-12-05	0	0.250	0.235	0.250	-	-	0	0	-	1.250	1.175	1.250	-	-	0	-	-1.96%
2012-12-04	0	0.255	0.235	0.265	-	-	0	0	-	1.275	1.175	1.325	-	-	0	-	0.00%
2012-12-03	0	0.255	0.225	0.280	-	-	0	0	-	1.275	1.125	1.400	-	-	0	-	0.00%
2012-11-30	0	0.255	0.245	0.255	0.255	0.260	336,000	85,760	0.2552	1.275	1.225	1.275	1.275	1.300	67,200	1.2762	-3.77%
2012-11-29	0	0.265	0.250	0.265	0.265	0.285	254,000	67,890	0.2673	1.325	1.250	1.325	1.325	1.425	50,800	1.3364	-13.11%
2012-11-28	0	0.305	0.265	0.305	-	-	0	0	-	1.525	1.325	1.525	-	-	0	-	0.00%
2012-11-27	0	0.305	0.285	0.305	-	-	0	0	-	1.525	1.425	1.525	-	-	0	-	0.00%
2012-11-26	0	0.305	0.285	0.305	-	-	0	0	-	1.525	1.425	1.525	-	-	0	-	0.00%
2012-11-23	0	0.305	0.285	0.305	0.305	0.305	42,000	12,810	0.3050	1.525	1.425	1.525	1.525	1.525	8,400	1.5250	0.00%
2012-11-22	0	0.305	0.270	0.305	0.285	0.305	6,800	1,992	0.2929	1.525	1.350	1.525	1.425	1.525	1,360	1.4647	0.00%
2012-11-21	0	0.305	0.285	0.305	-	-	0	0	-	1.525	1.425	1.525	-	-	0	-	0.00%
2012-11-20	0	0.305	0.285	0.305	-	-	0	0	-	1.525	1.425	1.525	-	-	0	-	0.00%
2012-11-19	0	0.305	0.295	0.305	-	-	0	0	-	1.525	1.475	1.525	-	-	0	-	0.00%
2012-11-16	0	0.305	0.295	0.305	-	-	0	0	-	1.525	1.475	1.525	-	-	0	-	0.00%
2012-11-15	0	0.305	0.285	0.305	-	-	0	0	-	1.525	1.425	1.525	-	-	0	-	0.00%
2012-11-14	0	0.305	0.295	0.305	0.305	0.325	528,000	161,250	0.3054	1.525	1.475	1.525	1.525	1.625	105,600	1.5270	-6.15%
2012-11-13	0	0.325	0.300	0.325	0.325	0.325	26,000	8,450	0.3250	1.625	1.500	1.625	1.625	1.625	5,200	1.6250	0.00%
2012-11-12	0	0.325	0.305	0.325	0.305	0.325	174,000	55,070	0.3165	1.625	1.525	1.625	1.525	1.625	34,800	1.5825	0.00%
2012-11-09	0	0.325	0.320	0.380	-	-	0	0	-	1.625	1.600	1.900	-	-	0	-	0.00%
2012-11-08	0	0.325	0.310	0.380	-	-	0	0	-	1.625	1.550	1.900	-	-	0	-	0.00%
2012-11-07	0	0.325	0.305	0.395	-	-	0	0	-	1.625	1.525	1.975	-	-	0	-	0.00%
2012-11-06	0	0.325	0.310	0.380	-	-	0	0	-	1.625	1.550	1.900	-	-	0	-	0.00%
2012-11-05	0	0.325	0.305	0.380	-	-	0	0	-	1.625	1.525	1.900	-	-	0	-	0.00%
2012-11-02	0	0.325	0.325	0.380	-	-	0	0	-	1.625	1.625	1.900	-	-	0	-	0.00%
2012-11-01	0	0.325	0.325	0.380	0.325	0.325	3,738	1,206	0.3226	1.625	1.625	1.900	1.625	1.625	748	1.6132	0.00%
2012-10-31	0	0.325	0.325	0.360	0.320	0.320	2,000	640	0.3200	1.625	1.625	1.800	1.600	1.600	400	1.6000	-10.96%
2012-10-30	0	0.365	0.290	0.365	-	-	0	0	-	1.825	1.450	1.825	-	-	0	-	0.00%
2012-10-29	0	0.365	0.295	0.365	-	-	0	0	-	1.825	1.475	1.825	-	-	0	-	0.00%
2012-10-26	0	0.365	0.320	0.365	-	-	0	0	-	1.825	1.600	1.825	-	-	0	-	0.00%
2012-10-25	0	0.365	0.340	0.365	-	-	1,760	506	0.2875	1.825	1.700	1.825	-	-	352	1.4375	-2.67%
2012-10-24	0	0.375	0.330	0.380	-	-	0	0	-	1.875	1.650	1.900	-	-	0	-	0.00%
2012-10-22	0	0.375	0.375	0.380	0.360	0.380	202,000	76,720	0.3798	1.875	1.875	1.900	1.800	1.900	40,400	1.8990	-1.32%
2012-10-19	0	0.380	0.365	0.380	0.380	0.380	74,000	28,120	0.3800	1.900	1.825	1.900	1.900	1.900	14,800	1.9000	-9.52%
2012-10-18	0	0.420	0.325	0.420	0.420	0.420	20,000	8,400	0.4200	2.100	1.625	2.100	2.100	2.100	4,000	2.1000	0.00%
2012-10-17	0	0.420	0.355	0.420	-	-	0	0	-	2.100	1.775	2.100	-	-	0	-	0.00%
2012-10-16	0	0.420	0.350	0.420	-	-	0	0	-	2.100	1.750	2.100	-	-	0	-	0.00%
2012-10-15	0	0.420	0.345	0.420	-	-	0	0	-	2.100	1.725	2.100	-	-	0	-	0.00%
2012-10-12	0	0.420	0.380	0.420	-	-	0	0	-	2.100	1.900	2.100	-	-	0	-	0.00%
2012-10-11	0	0.420	0.350	0.420	0.430	0.430	20,000	8,600	0.4300	2.100	1.750	2.100	2.150	2.150	4,000	2.1500	-2.33%
2012-10-10	0	0.430	0.335	0.450	-	-	0	0	-	2.150	1.675	2.250	-	-	0	-	0.00%
2012-10-09	0	0.430	0.355	0.450	-	-	0	0	-	2.150	1.775	2.250	-	-	0	-	0.00%
2012-10-08	0	0.430	0.330	0.450	0.430	0.430	201,200	86,360	0.4292	2.150	1.650	2.250	2.150	2.150	40,240	2.1461	0.00%
2012-10-05	0	0.430	0.430	0.990	-	-	200	66	0.3300	2.150	2.150	4.950	-	-	40	1.6500	13.16%
2012-10-04	0	0.380	0.350	1.000	-	-	0	0	-	1.900	1.750	5.000	-	-	0	-	0.00%
2012-10-03	0	0.380	0.350	0.380	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2012-09-28	0	0.380	0.360	0.380	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2012-09-27	0	0.380	0.350	0.380	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2012-09-26	0	0.380	0.355	0.380	-	-	0	0	-	1.900	1.775	1.900	-	-	0	-	0.00%
2012-09-25	0	0.380	0.350	0.380	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2012-09-24	0	0.380	0.335	0.650	-	-	0	0	-	1.900	1.675	3.250	-	-	0	-	0.00%
2012-09-21	0	0.380	0.380	0.400	0.380	0.380	60,000	22,800	0.3800	1.900	1.900	2.000	1.900	1.900	12,000	1.9000	0.00%
2012-09-20	0	0.380	0.340	0.395	-	-	0	0	-	1.900	1.700	1.975	-	-	0	-	0.00%
2012-09-19	0	0.380	0.325	0.380	-	-	0	0	-	1.900	1.625	1.900	-	-	0	-	0.00%
2012-09-18	0	0.380	0.345	0.490	-	-	0	0	-	1.900	1.725	2.450	-	-	0	-	0.00%
2012-09-17	0	0.380	0.345	0.395	-	-	0	0	-	1.900	1.725	1.975	-	-	0	-	0.00%
2012-09-14	0	0.380	0.380	0.390	0.340	0.400	202,000	80,610	0.3991	1.900	1.900	1.950	1.700	2.000	40,400	1.9953	0.00%
2012-09-13	0	0.380	0.335	0.390	-	-	0	0	-	1.900	1.675	1.950	-	-	0	-	0.00%
2012-09-12	0	0.380	0.335	0.380	-	-	0	0	-	1.900	1.675	1.900	-	-	0	-	0.00%
2012-09-11	0	0.380	0.330	0.380	-	-	0	0	-	1.900	1.650	1.900	-	-	0	-	0.00%
2012-09-10	0	0.380	0.335	0.390	0.320	0.380	4,240	1,472	0.3472	1.900	1.675	1.950	1.600	1.900	848	1.7358	1.33%
2012-09-07	0	0.375	0.325	0.380	-	-	0	0	-	1.875	1.625	1.900	-	-	0	-	0.00%
2012-09-06	0	0.375	0.325	0.375	0.375	0.375	12,000	4,500	0.3750	1.875	1.625	1.875	1.875	1.875	2,400	1.8750	0.00%
2012-09-05	0	0.375	0.320	0.400	-	-	0	0	-	1.875	1.600	2.000	-	-	0	-	0.00%
2012-09-04	0	0.375	0.320	0.385	-	-	0	0	-	1.875	1.600	1.925	-	-	0	-	0.00%
2012-09-03	0	0.375	0.325	0.395	-	-	0	0	-	1.875	1.625	1.975	-	-	0	-	0.00%
2012-08-31	0	0.375	0.375	0.390	0.350	0.350	80,000	28,000	0.3500	1.875	1.875	1.950	1.750	1.750	16,000	1.7500	0.00%
2012-08-30	0	0.375	0.325	0.400	-	-	0	0	-	1.875	1.625	2.000	-	-	0	-	0.00%
2012-08-29	0	0.375	0.320	0.400	-	-	0	0	-	1.875	1.600	2.000	-	-	0	-	0.00%
2012-08-28	0	0.375	0.335	0.380	0.375	0.375	146,000	54,750	0.3750	1.875	1.675	1.900	1.875	1.875	29,200	1.8750	2.74%
2012-08-27	0	0.365	0.340	0.390	-	-	0	0	-	1.825	1.700	1.950	-	-	0	-	0.00%
2012-08-24	0	0.365	0.330	0.395	0.365	0.365	3,600,000	1,314,000	0.3650	1.825	1.650	1.975	1.825	1.825	720,000	1.8250	-1.35%
2012-08-23	0	0.370	0.325	0.370	-	-	0	0	-	1.850	1.625	1.850	-	-	0	-	0.00%
2012-08-22	0	0.370	0.330	0.370	-	-	0	0	-	1.850	1.650	1.850	-	-	0	-	0.00%
2012-08-21	0	0.370	0.370	0.380	0.370	0.370	162,000	59,940	0.3700	1.850	1.850	1.900	1.850	1.850	32,400	1.8500	-2.63%
2012-08-20	0	0.380	0.330	0.380	-	-	0	0	-	1.900	1.650	1.900	-	-	0	-	0.00%
2012-08-17	0	0.380	0.340	0.380	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2012-08-16	0	0.380	0.340	0.380	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	-2.56%
2012-08-15	0	0.390	0.340	0.390	-	-	0	0	-	1.950	1.700	1.950	-	-	0	-	0.00%
2012-08-14	0	0.390	0.350	0.390	-	-	1,200	414	0.3450	1.950	1.750	1.950	-	-	240	1.7250	-2.50%
2012-08-13	0	0.400	0.350	0.400	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2012-08-10	0	0.400	0.350	0.400	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2012-08-09	0	0.400	0.350	0.400	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2012-08-08	0	0.400	0.350	0.400	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2012-08-07	0	0.400	0.350	0.410	-	-	0	0	-	2.000	1.750	2.050	-	-	0	-	0.00%
2012-08-06	0	0.400	0.350	0.440	-	-	0	0	-	2.000	1.750	2.200	-	-	0	-	0.00%
2012-08-03	0	0.400	0.355	0.440	-	-	0	0	-	2.000	1.775	2.200	-	-	0	-	0.00%
2012-08-02	0	0.400	0.350	0.420	-	-	0	0	-	2.000	1.750	2.100	-	-	0	-	0.00%
2012-08-01	0	0.400	0.370	0.430	-	-	0	0	-	2.000	1.850	2.150	-	-	0	-	0.00%
2012-07-31	0	0.400	0.380	0.400	0.430	0.430	20,000	8,600	0.4300	2.000	1.900	2.000	2.150	2.150	4,000	2.1500	5.26%
2012-07-30	0	0.380	0.330	0.400	-	-	0	0	-	1.900	1.650	2.000	-	-	0	-	0.00%
2012-07-27	0	0.380	0.330	0.430	-	-	0	0	-	1.900	1.650	2.150	-	-	0	-	0.00%
2012-07-26	0	0.380	0.330	0.420	-	-	0	0	-	1.900	1.650	2.100	-	-	0	-	0.00%
2012-07-25	0	0.380	0.330	0.400	-	-	0	0	-	1.900	1.650	2.000	-	-	0	-	0.00%
2012-07-24	0	0.380	0.325	0.440	0.380	0.380	14,000	5,320	0.3800	1.900	1.625	2.200	1.900	1.900	2,800	1.9000	0.00%
2012-07-23	0	0.380	0.330	0.395	-	-	0	0	-	1.900	1.650	1.975	-	-	0	-	0.00%
2012-07-20	0	0.380	0.335	0.400	-	-	0	0	-	1.900	1.675	2.000	-	-	0	-	0.00%
2012-07-19	0	0.380	0.335	0.395	-	-	0	0	-	1.900	1.675	1.975	-	-	0	-	0.00%
2012-07-18	0	0.380	0.340	0.405	-	-	0	0	-	1.900	1.700	2.025	-	-	0	-	0.00%
2012-07-17	0	0.380	0.370	0.390	0.380	0.380	10,000	3,800	0.3800	1.900	1.850	1.950	1.900	1.900	2,000	1.9000	-5.00%
2012-07-16	0	0.400	0.370	0.400	0.405	0.405	10,000	4,050	0.4050	2.000	1.850	2.000	2.025	2.025	2,000	2.0250	-9.09%
2012-07-13	0	0.440	0.405	0.445	0.405	0.445	134,000	59,140	0.4413	2.200	2.025	2.225	2.025	2.225	26,800	2.2067	-5.38%
2012-07-12	0	0.465	0.405	0.480	-	-	0	0	-	2.325	2.025	2.400	-	-	0	-	0.00%
2012-07-11	0	0.465	0.405	0.465	-	-	0	0	-	2.325	2.025	2.325	-	-	0	-	0.00%
2012-07-10	0	0.465	0.405	0.465	-	-	0	0	-	2.325	2.025	2.325	-	-	0	-	0.00%
2012-07-09	0	0.465	0.405	0.470	0.465	0.465	250,000	116,250	0.4650	2.325	2.025	2.350	2.325	2.325	50,000	2.3250	0.00%
2012-07-06	0	0.465	0.405	0.485	-	-	0	0	-	2.325	2.025	2.425	-	-	0	-	0.00%
2012-07-05	0	0.465	0.430	0.470	0.465	0.475	18,000	8,400	0.4667	2.325	2.150	2.350	2.325	2.375	3,600	2.3333	-7.00%
2012-07-04	0	0.500	0.465	0.510	0.470	0.500	10,000	4,760	0.4760	2.500	2.325	2.550	2.350	2.500	2,000	2.3800	-3.85%
2012-07-03	0	0.520	0.455	0.520	-	-	0	0	-	2.600	2.275	2.600	-	-	0	-	-8.77%
2012-06-29	0	0.570	0.500	0.570	0.410	0.600	207,652	100,240	0.4827	2.850	2.500	2.850	2.050	3.000	41,530	2.4137	29.55%
2012-06-28	0	0.440	0.395	0.440	-	-	0	0	-	2.200	1.975	2.200	-	-	0	-	-1.12%
2012-06-27	0	0.445	0.410	0.445	0.400	0.445	62,000	25,040	0.4039	2.225	2.050	2.225	2.000	2.225	12,400	2.0194	0.00%
2012-06-26	0	0.445	0.390	0.450	-	-	0	0	-	2.225	1.950	2.250	-	-	0	-	0.00%
2012-06-25	0	0.445	0.400	0.445	0.445	0.445	2,000,000	890,000	0.4450	2.225	2.000	2.225	2.225	2.225	400,000	2.2250	0.00%
2012-06-22	0	0.445	0.440	0.445	0.445	0.470	1,026,000	479,240	0.4671	2.225	2.200	2.225	2.225	2.350	205,200	2.3355	-5.32%
2012-06-21	0	0.470	0.440	0.470	0.475	0.480	2,208,000	1,053,300	0.4770	2.350	2.200	2.350	2.375	2.400	441,600	2.3852	-1.05%
2012-06-20	0	0.475	0.420	0.490	-	-	0	0	-	2.375	2.100	2.450	-	-	0	-	0.00%
2012-06-19	0	0.475	0.435	0.485	-	-	0	0	-	2.375	2.175	2.425	-	-	0	-	0.00%
2012-06-18	0	0.475	0.435	0.480	0.475	0.520	310,000	147,700	0.4765	2.375	2.175	2.400	2.375	2.600	62,000	2.3823	-1.04%
2012-06-15	0	0.480	0.450	0.480	0.450	0.490	44,000	21,220	0.4823	2.400	2.250	2.400	2.250	2.450	8,800	2.4114	-1.03%
2012-06-14	0	0.485	0.450	0.485	0.480	0.495	4,506,000	2,197,590	0.4877	2.425	2.250	2.425	2.400	2.475	901,200	2.4385	-3.00%
2012-06-13	0	0.500	0.450	0.500	0.435	0.500	286,000	132,840	0.4645	2.500	2.250	2.500	2.175	2.500	57,200	2.3224	11.11%
2012-06-12	0	0.450	0.420	0.450	0.410	0.450	82,000	35,310	0.4306	2.250	2.100	2.250	2.050	2.250	16,400	2.1530	0.00%
2012-06-11	0	0.450	0.420	0.440	0.400	0.465	596,000	248,250	0.4165	2.250	2.100	2.200	2.000	2.325	119,200	2.0826	-3.23%
2012-06-08	0	0.465	0.420	0.470	-	-	0	0	-	2.325	2.100	2.350	-	-	0	-	0.00%
2012-06-07	0	0.465	0.465	0.475	0.440	0.465	36,000	16,230	0.4508	2.325	2.325	2.375	2.200	2.325	7,200	2.2542	0.00%
2012-06-06	0	0.465	0.465	0.470	0.465	0.490	186,000	89,760	0.4826	2.325	2.325	2.350	2.325	2.450	37,200	2.4129	-5.10%
2012-06-05	0	0.490	0.470	0.490	0.470	0.500	312,580	150,084	0.4801	2.450	2.350	2.450	2.350	2.500	62,516	2.4007	-7.55%
2012-06-04	0	0.530	0.500	0.530	0.475	0.570	173,180	93,732	0.5412	2.650	2.500	2.650	2.375	2.850	34,636	2.7062	-7.02%
2012-06-01	0	0.570	0.530	0.590	0.460	0.580	128,864	65,162	0.5057	2.850	2.650	2.950	2.300	2.900	25,773	2.5283	16.33%
2012-05-31	0	0.490	0.460	0.495	0.455	0.530	4,639,447	2,229,484	0.4805	2.450	2.300	2.475	2.275	2.650	927,889	2.4027	-7.55%
2012-05-30	0	0.530	0.480	0.520	0.455	0.530	364,000	176,090	0.4838	2.650	2.400	2.600	2.275	2.650	72,800	2.4188	0.00%
2012-05-29	0	0.530	0.510	0.530	0.530	0.560	176,344	97,528	0.5531	2.650	2.550	2.650	2.650	2.800	35,269	2.7653	-10.17%
2012-05-28	0	0.590	0.590	0.610	0.550	0.610	18,000	10,700	0.5944	2.950	2.950	3.050	2.750	3.050	3,600	2.9722	-7.81%
2012-05-25	0	0.640	0.630	0.650	0.620	0.680	84,309	53,802	0.6382	3.200	3.150	3.250	3.100	3.400	16,862	3.1908	-15.79%
2012-05-24	0	0.760	0.700	0.760	-	-	4	3	0.7500	3.800	3.500	3.800	-	-	1	3.7500	-5.00%
2012-05-23	0	0.800	0.700	0.800	-	-	1,727	1,329	0.7695	4.000	3.500	4.000	-	-	345	3.8477	-3.61%
2012-05-22	0	0.830	0.700	0.860	0.830	0.830	32,001	26,560	0.8300	4.150	3.500	4.300	4.150	4.150	6,400	4.1499	3.75%
2012-05-21	0	0.800	0.700	0.860	0.800	0.800	52,001	41,600	0.8000	4.000	3.500	4.300	4.000	4.000	10,400	3.9999	0.00%
2012-05-18	0	0.800	0.700	0.930	-	-	1,181	720	0.6097	4.000	3.500	4.650	-	-	236	3.0483	0.00%
2012-05-17	0	0.800	0.650	0.800	0.610	0.800	242,001	153,440	0.6340	4.000	3.250	4.000	3.050	4.000	48,400	3.1702	14.29%
2012-05-16	0	0.700	0.620	0.700	0.550	0.800	2,096,001	1,461,300	0.6972	3.500	3.100	3.500	2.750	4.000	419,200	3.4859	-12.50%
2012-05-15	0	0.800	0.700	0.800	-	-	7	5	0.7143	4.000	3.500	4.000	-	-	1	3.5714	0.00%
2012-05-14	0	0.800	0.680	0.800	-	-	0	0	-	4.000	3.400	4.000	-	-	0	-	0.00%
2012-05-11	0	0.800	0.720	0.800	0.700	0.800	136,000	99,420	0.7310	4.000	3.600	4.000	3.500	4.000	27,200	3.6551	-10.11%
2012-05-10	0	0.890	0.730	0.890	-	-	1,000	690	0.6900	4.450	3.650	4.450	-	-	200	3.4500	-2.20%
2012-05-09	0	0.910	-	1.000	-	-	0	0	-	4.550	-	5.000	-	-	0	-	0.00%
2012-05-08	0	0.910	0.720	0.910	-	-	0	0	-	4.550	3.600	4.550	-	-	0	-	-4.21%
2012-05-07	0	0.950	0.640	0.950	-	-	0	0	-	4.750	3.200	4.750	-	-	0	-	-8.65%
2012-05-04	0	1.040	0.850	1.050	-	-	0	0	-	5.200	4.250	5.250	-	-	0	-	0.00%
2012-05-03	0	1.040	0.890	1.040	-	-	379	323	0.8522	5.200	4.450	5.200	-	-	76	4.2612	-1.89%
2012-05-02	0	1.060	1.000	1.060	1.060	1.090	156,110	165,513	1.0602	5.300	5.000	5.300	5.300	5.450	31,222	5.3012	0.00%
2012-04-30	0	1.060	0.850	1.060	-	-	0	0	-	5.300	4.250	5.300	-	-	0	-	0.00%
2012-04-27	0	1.060	0.860	1.060	-	-	0	0	-	5.300	4.300	5.300	-	-	0	-	0.00%
2012-04-26	0	1.060	0.840	1.060	-	-	1	1	1.0000	5.300	4.200	5.300	-	-	0	5.0000	0.00%
2012-04-25	0	1.060	0.840	1.060	1.060	1.060	2,001	2,121	1.0600	5.300	4.200	5.300	5.300	5.300	400	5.2999	2.91%
2012-04-24	0	1.030	0.840	1.120	-	-	41	47	1.1463	5.150	4.200	5.600	-	-	8	5.7317	0.00%
2012-04-23	0	1.030	0.830	1.120	-	-	14	14	1.0000	5.150	4.150	5.600	-	-	3	5.0000	0.00%
2012-04-20	0	1.030	0.820	1.130	-	-	1	0	-	5.150	4.100	5.650	-	-	0	-	0.00%
2012-04-19	0	1.030	0.860	1.130	-	-	30	34	1.1333	5.150	4.300	5.650	-	-	6	5.6667	0.00%
2012-04-18	0	1.030	0.870	1.150	-	-	0	0	-	5.150	4.350	5.750	-	-	0	-	0.00%
2012-04-17	0	1.030	0.840	1.100	-	-	1,077	1,115	1.0353	5.150	4.200	5.500	-	-	215	5.1764	0.00%
2012-04-16	0	1.030	0.860	1.050	-	-	0	0	-	5.150	4.300	5.250	-	-	0	-	0.00%
2012-04-13	0	1.030	0.860	1.030	1.030	1.030	2,191	2,256	1.0297	5.150	4.300	5.150	5.150	5.150	438	5.1483	0.00%
2012-04-12	0	1.030	0.850	1.030	-	-	0	0	-	5.150	4.250	5.150	-	-	0	-	0.00%
2012-04-11	0	1.030	0.850	1.040	-	-	0	0	-	5.150	4.250	5.200	-	-	0	-	0.00%
2012-04-10	0	1.030	0.850	1.040	1.030	1.030	10,384	10,695	1.0299	5.150	4.250	5.200	5.150	5.150	2,077	5.1497	3.00%
2012-04-05	0	1.000	0.820	1.060	-	-	25	26	1.0400	5.000	4.100	5.300	-	-	5	5.2000	0.00%
2012-04-03	0	1.000	0.920	1.000	1.000	1.010	22,000	22,180	1.0082	5.000	4.600	5.000	5.000	5.050	4,400	5.0409	0.00%
2012-04-02	0	1.000	0.710	1.100	1.000	1.000	16,000	16,000	1.0000	5.000	3.550	5.500	5.000	5.000	3,200	5.0000	0.00%
2012-03-30	0	1.000	0.780	1.000	0.980	1.000	74,062	73,864	0.9973	5.000	3.900	5.000	4.900	5.000	14,812	4.9866	2.04%
2012-03-29	0	0.980	-	1.120	-	-	0	0	-	4.900	-	5.600	-	-	0	-	0.00%
2012-03-28	0	0.980	0.800	0.980	1.000	1.000	40,000	40,000	1.0000	4.900	4.000	4.900	5.000	5.000	8,000	5.0000	-4.85%
2012-03-27	0	1.030	0.950	1.150	1.030	1.030	10,200	10,452	1.0247	5.150	4.750	5.750	5.150	5.150	2,040	5.1235	8.42%
2012-03-26	0	0.950	0.880	0.950	0.950	0.950	10,000	9,500	0.9500	4.750	4.400	4.750	4.750	4.750	2,000	4.7500	7.95%
2012-03-23	0	0.880	0.880	1.220	0.880	0.880	3,523	3,176	0.9015	4.400	4.400	6.100	4.400	4.400	705	4.5075	4.76%
2012-03-22	0	0.840	0.810	0.900	0.840	0.840	2,000	1,680	0.8400	4.200	4.050	4.500	4.200	4.200	400	4.2000	-11.58%
2012-03-21	0	0.950	0.810	0.950	-	-	0	0	-	4.750	4.050	4.750	-	-	0	-	0.00%
2012-03-20	0	0.950	0.810	1.050	-	-	0	0	-	4.750	4.050	5.250	-	-	0	-	0.00%
2012-03-19	0	0.950	0.810	1.040	-	-	0	0	-	4.750	4.050	5.200	-	-	0	-	0.00%
2012-03-16	0	0.950	0.800	1.040	-	-	0	0	-	4.750	4.000	5.200	-	-	0	-	0.00%
2012-03-15	0	0.950	0.810	1.040	-	-	0	0	-	4.750	4.050	5.200	-	-	0	-	0.00%
2012-03-14	0	0.950	0.810	1.040	-	-	0	0	-	4.750	4.050	5.200	-	-	0	-	0.00%
2012-03-13	0	0.950	0.830	0.950	-	-	0	0	-	4.750	4.150	4.750	-	-	0	-	0.00%
2012-03-12	0	0.950	0.810	1.040	-	-	0	0	-	4.750	4.050	5.200	-	-	0	-	0.00%
2012-03-09	0	0.950	0.830	0.950	-	-	0	0	-	4.750	4.150	4.750	-	-	0	-	0.00%
2012-03-08	0	0.950	0.810	1.030	0.950	0.950	6,000	5,700	0.9500	4.750	4.050	5.150	4.750	4.750	1,200	4.7500	0.00%
2012-03-07	0	0.950	0.810	0.950	-	-	960	739	0.7698	4.750	4.050	4.750	-	-	192	3.8490	0.00%
2012-03-06	0	0.950	0.810	0.950	-	-	0	0	-	4.750	4.050	4.750	-	-	0	-	0.00%
2012-03-05	0	0.950	0.810	0.950	-	-	0	0	-	4.750	4.050	4.750	-	-	0	-	0.00%
2012-03-02	0	0.950	0.810	0.950	0.950	0.950	4,382	4,170	0.9516	4.750	4.050	4.750	4.750	4.750	876	4.7581	0.00%
2012-03-01	0	0.950	0.810	0.950	-	-	0	0	-	4.750	4.050	4.750	-	-	0	-	0.00%
2012-02-29	0	0.950	0.780	0.950	0.860	0.950	4,000	3,620	0.9050	4.750	3.900	4.750	4.300	4.750	800	4.5250	10.47%
2012-02-28	0	0.860	0.780	0.860	-	-	0	0	-	4.300	3.900	4.300	-	-	0	-	0.00%
2012-02-27	0	0.860	0.780	0.860	-	-	1,600	1,200	0.7500	4.300	3.900	4.300	-	-	320	3.7500	0.00%
2012-02-24	0	0.860	0.790	0.860	0.860	0.860	4,000	3,440	0.8600	4.300	3.950	4.300	4.300	4.300	800	4.3000	0.00%
2012-02-23	0	0.860	0.860	0.950	0.860	0.860	66,000	56,760	0.8600	4.300	4.300	4.750	4.300	4.300	13,200	4.3000	0.00%
2012-02-22	0	0.860	0.820	0.860	0.860	0.900	20,000	17,680	0.8840	4.300	4.100	4.300	4.300	4.500	4,000	4.4200	-7.53%
2012-02-21	0	0.930	0.880	0.930	0.930	0.930	8,682	7,944	0.9150	4.650	4.400	4.650	4.650	4.650	1,736	4.5750	-7.00%
2012-02-20	0	1.000	0.900	1.000	1.040	1.040	10,000	10,400	1.0400	5.000	4.500	5.000	5.200	5.200	2,000	5.2000	-3.85%
2012-02-17	0	1.040	0.860	1.040	-	-	0	0	-	5.200	4.300	5.200	-	-	0	-	0.00%
2012-02-16	0	1.040	0.910	1.050	-	-	0	0	-	5.200	4.550	5.250	-	-	0	-	0.00%
2012-02-15	0	1.040	0.900	1.060	0.950	1.040	80,000	82,200	1.0275	5.200	4.500	5.300	4.750	5.200	16,000	5.1375	0.97%
2012-02-14	0	1.030	0.850	1.050	-	-	0	0	-	5.150	4.250	5.250	-	-	0	-	0.00%
2012-02-13	0	1.030	0.840	1.050	1.050	1.050	4,000	4,200	1.0500	5.150	4.200	5.250	5.250	5.250	800	5.2500	0.00%
2012-02-10	0	1.030	0.790	1.060	0.930	1.030	18,000	18,340	1.0189	5.150	3.950	5.300	4.650	5.150	3,600	5.0944	14.44%
2012-02-09	0	0.900	0.790	1.050	-	-	0	0	-	4.500	3.950	5.250	-	-	0	-	0.00%
2012-02-08	0	0.900	0.900	1.050	0.880	0.900	40,000	35,680	0.8920	4.500	4.500	5.250	4.400	4.500	8,000	4.4600	0.00%
2012-02-07	0	0.900	0.810	0.900	-	-	573	492	0.8586	4.500	4.050	4.500	-	-	115	4.2932	-2.17%
2012-02-06	0	0.920	0.820	0.920	0.810	0.940	52,000	46,240	0.8892	4.600	4.100	4.600	4.050	4.700	10,400	4.4462	-2.13%
2012-02-03	0	0.940	0.810	0.940	-	-	0	0	-	4.700	4.050	4.700	-	-	0	-	0.00%
2012-02-02	0	0.940	0.800	0.940	0.940	0.940	644,000	605,360	0.9400	4.700	4.000	4.700	4.700	4.700	128,800	4.7000	-1.05%
2012-02-01	0	0.950	0.820	0.950	0.950	0.950	1,108,000	1,052,600	0.9500	4.750	4.100	4.750	4.750	4.750	221,600	4.7500	0.00%
2012-01-31	0	0.950	0.830	0.950	0.960	0.980	224,462	218,628	0.9740	4.750	4.150	4.750	4.800	4.900	44,892	4.8700	-4.04%
2012-01-30	0	0.990	0.820	0.990	1.000	1.030	8,000	8,060	1.0075	4.950	4.100	4.950	5.000	5.150	1,600	5.0375	1.02%
2012-01-27	0	0.980	0.800	0.980	-	-	0	0	-	4.900	4.000	4.900	-	-	0	-	0.00%
2012-01-26	0	0.980	0.820	1.030	0.980	0.980	22,000	21,560	0.9800	4.900	4.100	5.150	4.900	4.900	4,400	4.9000	4.26%
2012-01-20	0	0.940	0.900	0.950	-	-	0	0	-	4.700	4.500	4.750	-	-	0	-	0.00%
2012-01-19	0	0.940	0.780	0.950	0.940	0.940	98,000	92,120	0.9400	4.700	3.900	4.750	4.700	4.700	19,600	4.7000	-1.05%
2012-01-18	0	0.950	0.820	0.950	-	-	0	0	-	4.750	4.100	4.750	-	-	0	-	-1.04%
2012-01-17	0	0.960	0.780	1.120	0.930	0.960	1,184,000	1,109,320	0.9369	4.800	3.900	5.600	4.650	4.800	236,800	4.6846	5.49%
2012-01-16	0	0.910	0.820	0.910	0.940	0.940	1,200,000	1,128,000	0.9400	4.550	4.100	4.550	4.700	4.700	240,000	4.7000	-3.19%
2012-01-13	0	0.940	0.800	0.960	-	-	0	0	-	4.700	4.000	4.800	-	-	0	-	0.00%
2012-01-12	0	0.940	0.820	0.940	0.910	0.940	2,100,000	1,933,940	0.9209	4.700	4.100	4.700	4.550	4.700	420,000	4.6046	0.00%
2012-01-11	0	0.940	0.790	0.940	-	-	400	300	0.7500	4.700	3.950	4.700	-	-	80	3.7500	0.00%
2012-01-10	0	0.940	0.850	0.950	-	-	0	0	-	4.700	4.250	4.750	-	-	0	-	0.00%
2012-01-09	0	0.940	0.760	0.950	0.940	0.940	120,000	112,800	0.9400	4.700	3.800	4.750	4.700	4.700	24,000	4.7000	4.44%
2012-01-06	0	0.900	0.810	0.950	-	-	0	0	-	4.500	4.050	4.750	-	-	0	-	0.00%
2012-01-05	0	0.900	0.850	0.900	0.900	0.940	122,000	114,600	0.9393	4.500	4.250	4.500	4.500	4.700	24,400	4.6967	-5.26%
2012-01-04	0	0.950	0.880	0.950	-	-	0	0	-	4.750	4.400	4.750	-	-	0	-	-5.00%
2012-01-03	0	1.000	0.870	1.000	0.990	1.000	90,000	89,500	0.9944	5.000	4.350	5.000	4.950	5.000	18,000	4.9722	3.09%
2011-12-30	0	0.970	0.900	0.970	0.810	0.970	112,000	106,080	0.9471	4.850	4.500	4.850	4.050	4.850	22,400	4.7357	1.04%
2011-12-29	0	0.960	0.900	0.970	0.900	0.970	6,902,000	6,582,220	0.9537	4.800	4.500	4.850	4.500	4.850	1,380,400	4.7683	3.23%
2011-12-28	0	0.930	0.840	0.930	0.970	0.980	6,191	6,027	0.9735	4.650	4.200	4.650	4.850	4.900	1,238	4.8675	-2.11%
2011-12-23	0	0.950	0.840	0.950	-	-	0	0	-	4.750	4.200	4.750	-	-	0	-	0.00%
2011-12-22	0	0.950	0.830	0.960	0.790	0.970	128,800	121,788	0.9456	4.750	4.150	4.800	3.950	4.850	25,760	4.7278	-4.04%
2011-12-21	0	0.990	0.820	0.990	0.980	1.030	38,000	37,340	0.9826	4.950	4.100	4.950	4.900	5.150	7,600	4.9132	-1.00%
2011-12-20	0	1.000	0.800	1.000	1.000	1.000	2,000	2,000	1.0000	5.000	4.000	5.000	5.000	5.000	400	5.0000	6.38%
2011-12-19	0	0.940	0.800	0.940	-	-	0	0	-	4.700	4.000	4.700	-	-	0	-	0.00%
2011-12-16	0	0.940	0.910	0.970	0.770	0.950	1,138,000	1,030,700	0.9057	4.700	4.550	4.850	3.850	4.750	227,600	4.5286	30.56%
2011-12-15	0	0.720	0.720	0.780	0.700	0.740	16,000	11,540	0.7213	3.600	3.600	3.900	3.500	3.700	3,200	3.6063	-12.20%
2011-12-14	0	0.820	0.730	0.860	-	-	0	0	-	4.100	3.650	4.300	-	-	0	-	0.00%
2011-12-13	0	0.820	0.750	0.820	0.710	0.820	130,000	97,060	0.7466	4.100	3.750	4.100	3.550	4.100	26,000	3.7331	-1.20%
2011-12-12	0	0.830	0.730	0.830	0.730	0.730	14,000	10,220	0.7300	4.150	3.650	4.150	3.650	3.650	2,800	3.6500	0.00%
2011-12-09	0	0.830	0.750	0.830	0.680	0.830	32,000	24,280	0.7588	4.150	3.750	4.150	3.400	4.150	6,400	3.7938	0.00%
2011-12-08	0	0.830	0.830	0.870	0.820	0.920	68,000	62,160	0.9141	4.150	4.150	4.350	4.100	4.600	13,600	4.5706	-9.78%
2011-12-07	0	0.920	0.800	0.920	0.920	0.920	2,000	1,840	0.9200	4.600	4.000	4.600	4.600	4.600	400	4.6000	2.22%
2011-12-06	0	0.900	0.840	0.910	0.740	0.900	173,200	149,244	0.8617	4.500	4.200	4.550	3.700	4.500	34,640	4.3084	-3.23%
2011-12-05	0	0.930	0.740	0.940	0.910	0.940	10,000	9,340	0.9340	4.650	3.700	4.700	4.550	4.700	2,000	4.6700	0.00%
2011-12-02	0	0.930	0.790	0.940	-	-	0	0	-	4.650	3.950	4.700	-	-	0	-	0.00%
2011-12-01	0	0.930	0.880	0.930	0.860	0.950	168,382	151,082	0.8973	4.650	4.400	4.650	4.300	4.750	33,676	4.4863	-3.12%
2011-11-30	0	0.960	0.880	0.960	0.900	1.100	68,215	72,948	1.0694	4.800	4.400	4.800	4.500	5.500	13,643	5.3469	-6.80%
2011-11-29	0	1.030	0.830	1.150	1.000	1.150	48,000	50,400	1.0500	5.150	4.150	5.750	5.000	5.750	9,600	5.2500	3.00%
2011-11-28	0	1.000	0.870	1.000	1.000	1.000	606,000	606,000	1.0000	5.000	4.350	5.000	5.000	5.000	121,200	5.0000	6.38%
2011-11-25	0	0.940	0.790	0.940	0.940	0.940	86,000	80,840	0.9400	4.700	3.950	4.700	4.700	4.700	17,200	4.7000	-3.09%
2011-11-24	0	0.970	0.800	1.000	-	-	0	0	-	4.850	4.000	5.000	-	-	0	-	0.00%
2011-11-23	0	0.970	0.840	0.980	0.960	0.970	8,000	7,740	0.9675	4.850	4.200	4.900	4.800	4.850	1,600	4.8375	-1.02%
2011-11-22	0	0.980	0.820	0.990	-	-	0	0	-	4.900	4.100	4.950	-	-	0	-	0.00%
2011-11-21	0	0.980	0.870	0.990	0.980	0.980	56,000	54,880	0.9800	4.900	4.350	4.950	4.900	4.900	11,200	4.9000	2.08%
2011-11-18	0	0.960	0.870	0.960	-	-	0	0	-	4.800	4.350	4.800	-	-	0	-	-4.00%
2011-11-17	0	1.000	0.930	1.020	0.930	1.080	457,200	482,760	1.0559	5.000	4.650	5.100	4.650	5.400	91,440	5.2795	0.00%
2011-11-16	0	1.000	0.940	1.000	-	-	0	0	-	5.000	4.700	5.000	-	-	0	-	-0.99%
2011-11-15	0	1.010	0.870	1.010	-	-	0	0	-	5.050	4.350	5.050	-	-	0	-	-0.98%
2011-11-14	0	1.020	0.890	1.030	1.000	1.020	58,000	58,760	1.0131	5.100	4.450	5.150	5.000	5.100	11,600	5.0655	-0.97%
2011-11-11	0	1.030	0.900	1.040	1.030	1.030	56,000	57,680	1.0300	5.150	4.500	5.200	5.150	5.150	11,200	5.1500	4.04%
2011-11-10	0	0.990	0.930	0.990	0.910	0.990	7,200	6,804	0.9450	4.950	4.650	4.950	4.550	4.950	1,440	4.7250	-1.00%
2011-11-09	0	1.000	0.930	1.000	-	-	0	0	-	5.000	4.650	5.000	-	-	0	-	-4.76%
2011-11-08	0	1.050	0.940	1.050	1.050	1.050	6,000	6,300	1.0500	5.250	4.700	5.250	5.250	5.250	1,200	5.2500	-2.78%
2011-11-07	0	1.080	0.960	1.080	1.160	1.160	4,000	4,640	1.1600	5.400	4.800	5.400	5.800	5.800	800	5.8000	2.86%
2011-11-04	0	1.050	0.950	1.050	1.010	1.100	1,556,000	1,656,480	1.0646	5.250	4.750	5.250	5.050	5.500	311,200	5.3229	2.94%
2011-11-03	0	1.020	0.950	1.030	1.020	1.020	2,000	2,040	1.0200	5.100	4.750	5.150	5.100	5.100	400	5.1000	-2.86%
2011-11-02	0	1.050	0.950	1.050	1.050	1.050	56,000	58,800	1.0500	5.250	4.750	5.250	5.250	5.250	11,200	5.2500	5.00%
2011-11-01	0	1.000	0.930	1.000	0.990	1.010	666,000	669,360	1.0050	5.000	4.650	5.000	4.950	5.050	133,200	5.0252	-2.91%
2011-10-31	0	1.030	1.000	1.050	1.010	1.050	4,322,000	4,398,140	1.0176	5.150	5.000	5.250	5.050	5.250	864,400	5.0881	1.98%
2011-10-28	0	1.010	0.980	1.010	0.990	1.020	10,655,200	10,798,444	1.0134	5.050	4.900	5.050	4.950	5.100	2,131,040	5.0672	0.00%
2011-10-27	0	1.010	0.950	1.020	1.010	1.020	8,322,000	8,430,000	1.0130	5.050	4.750	5.100	5.050	5.100	1,664,400	5.0649	0.00%
2011-10-26	0	1.010	0.950	1.020	1.010	1.030	618,000	626,180	1.0132	5.050	4.750	5.100	5.050	5.150	123,600	5.0662	1.00%
2011-10-25	0	1.000	0.920	1.000	0.920	1.080	98,000	95,880	0.9784	5.000	4.600	5.000	4.600	5.400	19,600	4.8918	-3.85%
2011-10-24	0	1.040	0.930	1.080	0.990	1.080	708,000	709,900	1.0027	5.200	4.650	5.400	4.950	5.400	141,600	5.0134	4.00%
2011-10-21	0	1.000	0.970	1.000	1.000	1.000	94,000	94,000	1.0000	5.000	4.850	5.000	5.000	5.000	18,800	5.0000	-5.66%
2011-10-20	0	1.060	0.970	1.060	1.080	1.090	370,000	401,100	1.0841	5.300	4.850	5.300	5.400	5.450	74,000	5.4203	-2.75%
2011-10-19	0	1.090	1.060	1.090	1.040	1.100	58,000	61,040	1.0524	5.450	5.300	5.450	5.200	5.500	11,600	5.2621	-4.39%
2011-10-18	0	1.140	1.000	1.190	1.010	1.200	588,000	671,540	1.1421	5.700	5.000	5.950	5.050	6.000	117,600	5.7104	0.00%
2011-10-17	0	1.140	0.960	1.140	-	-	0	0	-	5.700	4.800	5.700	-	-	0	-	0.00%
2011-10-14	0	1.140	0.970	1.140	1.140	1.150	546,000	626,600	1.1476	5.700	4.850	5.700	5.700	5.750	109,200	5.7381	3.64%
2011-10-13	0	1.100	1.020	1.100	1.000	1.100	148,000	153,880	1.0397	5.500	5.100	5.500	5.000	5.500	29,600	5.1986	7.84%
2011-10-12	0	1.020	0.960	1.020	1.080	1.090	314,400	341,360	1.0858	5.100	4.800	5.100	5.400	5.450	62,880	5.4288	-6.42%
2011-10-11	0	1.090	0.920	1.100	1.000	1.090	84,000	88,140	1.0493	5.450	4.600	5.500	5.000	5.450	16,800	5.2464	6.86%
2011-10-10	0	1.020	0.960	1.020	1.020	1.120	378,000	416,400	1.1016	5.100	4.800	5.100	5.100	5.600	75,600	5.5079	0.00%
2011-10-07	0	1.020	0.920	1.020	0.990	1.020	164,000	167,120	1.0190	5.100	4.600	5.100	4.950	5.100	32,800	5.0951	0.00%
2011-10-06	0	1.020	0.920	1.000	0.910	1.050	86,480	80,667	0.9328	5.100	4.600	5.000	4.550	5.250	17,296	4.6639	-5.56%
2011-10-04	0	1.080	0.900	1.080	0.900	1.230	1,929,920	2,324,238	1.2043	5.400	4.500	5.400	4.500	6.150	385,984	6.0216	14.89%
2011-10-03	0	0.940	0.920	0.980	0.940	1.240	434,573	520,650	1.1981	4.700	4.600	4.900	4.700	6.200	86,915	5.9904	-28.24%
2011-09-30	0	1.310	1.250	1.320	1.050	1.310	314,000	375,660	1.1964	6.550	6.250	6.600	5.250	6.550	62,800	5.9818	0.00%
2011-09-28	0	1.310	1.080	1.310	1.190	1.310	728,000	881,620	1.2110	6.550	5.400	6.550	5.950	6.550	145,600	6.0551	10.08%
2011-09-27	0	1.190	1.100	1.190	1.180	1.210	204,000	243,720	1.1947	5.950	5.500	5.950	5.900	6.050	40,800	5.9735	0.00%
2011-09-26	0	1.190	1.090	1.200	1.090	1.220	266,000	323,680	1.2168	5.950	5.450	6.000	5.450	6.100	53,200	6.0842	-0.83%
2011-09-23	0	1.200	1.080	1.200	1.070	1.200	112,000	127,580	1.1391	6.000	5.400	6.000	5.350	6.000	22,400	5.6955	-2.44%
2011-09-22	0	1.230	1.040	1.230	1.060	1.230	124,000	143,200	1.1548	6.150	5.200	6.150	5.300	6.150	24,800	5.7742	0.00%
2011-09-21	0	1.230	1.110	1.230	1.230	1.230	234,000	287,820	1.2300	6.150	5.550	6.150	6.150	6.150	46,800	6.1500	0.00%
2011-09-20	0	1.230	1.100	1.230	1.060	1.230	314,382	367,307	1.1683	6.150	5.500	6.150	5.300	6.150	62,876	5.8417	5.13%
2011-09-19	0	1.170	1.060	1.240	1.110	1.180	592,573	683,993	1.1543	5.850	5.300	6.200	5.550	5.900	118,515	5.7714	1.74%
2011-09-16	0	1.150	1.070	1.150	1.070	1.200	56,000	66,740	1.1918	5.750	5.350	5.750	5.350	6.000	11,200	5.9589	-4.96%
2011-09-15	0	1.210	1.100	1.210	1.060	1.270	308,000	366,560	1.1901	6.050	5.500	6.050	5.300	6.350	61,600	5.9506	1.68%
2011-09-14	0	1.190	1.080	1.190	1.020	1.200	60,000	70,920	1.1820	5.950	5.400	5.950	5.100	6.000	12,000	5.9100	-4.80%
2011-09-12	0	1.250	0.500	1.250	1.260	1.260	520,000	655,200	1.2600	6.250	2.500	6.250	6.300	6.300	104,000	6.3000	-0.79%
2011-09-09	0	1.260	1.150	1.270	1.270	1.300	242,000	310,340	1.2824	6.300	5.750	6.350	6.350	6.500	48,400	6.4120	2.44%
2011-09-08	0	1.230	1.190	1.240	1.200	1.330	488,000	638,980	1.3094	6.150	5.950	6.200	6.000	6.650	97,600	6.5469	-6.82%
2011-09-07	0	1.320	1.320	1.330	1.140	1.340	66,000	87,560	1.3267	6.600	6.600	6.650	5.700	6.700	13,200	6.6333	0.00%
2011-09-06	0	1.320	1.280	1.330	1.300	1.460	554,000	764,640	1.3802	6.600	6.400	6.650	6.500	7.300	110,800	6.9011	-8.97%
2011-09-05	0	1.450	1.020	1.480	1.450	1.450	80,000	116,000	1.4500	7.250	5.100	7.400	7.250	7.250	16,000	7.2500	4.32%
2011-09-02	0	1.390	1.230	1.390	1.290	1.390	556,000	761,000	1.3687	6.950	6.150	6.950	6.450	6.950	111,200	6.8435	14.88%
2011-09-01	0	1.210	1.200	1.270	1.200	1.290	332,000	427,380	1.2873	6.050	6.000	6.350	6.000	6.450	66,400	6.4364	-9.70%
2011-08-31	0	1.340	1.230	1.340	1.300	1.340	200,000	264,700	1.3235	6.700	6.150	6.700	6.500	6.700	40,000	6.6175	3.08%
2011-08-30	0	1.300	1.230	1.300	1.330	1.350	480,000	639,400	1.3321	6.500	6.150	6.500	6.650	6.750	96,000	6.6604	-2.99%
2011-08-29	0	1.340	1.330	1.340	1.220	1.350	272,000	364,580	1.3404	6.700	6.650	6.700	6.100	6.750	54,400	6.7018	-1.47%
2011-08-26	0	1.360	1.190	1.360	1.360	1.360	550,000	748,000	1.3600	6.800	5.950	6.800	6.800	6.800	110,000	6.8000	0.00%
2011-08-25	0	1.360	1.230	1.380	1.350	1.360	550,000	744,500	1.3536	6.800	6.150	6.900	6.750	6.800	110,000	6.7682	0.74%
2011-08-24	0	1.350	1.000	1.350	1.380	1.390	250,160	346,608	1.3855	6.750	5.000	6.750	6.900	6.950	50,032	6.9277	-2.17%
2011-08-23	0	1.380	1.210	1.390	1.290	1.380	650,000	866,200	1.3326	6.900	6.050	6.950	6.450	6.900	130,000	6.6631	6.98%
2011-08-22	0	1.290	1.130	1.290	1.290	1.290	602,000	776,580	1.2900	6.450	5.650	6.450	6.450	6.450	120,400	6.4500	0.00%
2011-08-19	0	1.290	1.280	1.290	1.290	1.360	700,000	920,000	1.3143	6.450	6.400	6.450	6.450	6.800	140,000	6.5714	-5.15%
2011-08-18	0	1.360	1.120	1.360	1.280	1.370	191,600	254,400	1.3278	6.800	5.600	6.800	6.400	6.850	38,320	6.6388	-1.45%
2011-08-17	0	1.380	1.250	1.380	1.350	1.400	622,000	865,440	1.3914	6.900	6.250	6.900	6.750	7.000	124,400	6.9569	2.22%
2011-08-16	0	1.350	1.330	1.350	1.340	1.350	497,000	665,820	1.3397	6.750	6.650	6.750	6.700	6.750	99,400	6.6984	-2.17%
2011-08-15	0	1.380	1.210	1.390	1.380	1.420	462,960	646,952	1.3974	6.900	6.050	6.950	6.900	7.100	92,592	6.9871	0.00%
2011-08-12	0	1.380	1.150	1.380	1.390	1.400	230,000	320,700	1.3943	6.900	5.750	6.900	6.950	7.000	46,000	6.9717	1.47%
2011-08-11	0	1.360	1.180	1.370	1.360	1.390	472,000	653,080	1.3836	6.800	5.900	6.850	6.800	6.950	94,400	6.9182	-4.90%
2011-08-10	0	1.430	1.260	1.430	1.350	1.440	442,191	634,554	1.4350	7.150	6.300	7.150	6.750	7.200	88,438	7.1751	2.88%
2011-08-09	0	1.390	1.200	1.400	1.390	1.390	630,382	876,169	1.3899	6.950	6.000	7.000	6.950	6.950	126,076	6.9495	-4.14%
2011-08-08	0	1.450	1.360	1.460	1.350	1.450	630,000	883,260	1.4020	7.250	6.800	7.300	6.750	7.250	126,000	7.0100	-1.36%
2011-08-05	0	1.470	1.450	1.470	1.370	1.470	540,000	782,280	1.4487	7.350	7.250	7.350	6.850	7.350	108,000	7.2433	-1.34%
2011-08-04	0	1.490	1.370	1.490	1.500	1.500	700,382	1,050,573	1.5000	7.450	6.850	7.450	7.500	7.500	140,076	7.5000	-0.67%
2011-08-03	0	1.500	1.360	1.500	1.500	1.510	1,544,000	2,323,100	1.5046	7.500	6.800	7.500	7.500	7.550	308,800	7.5230	-1.32%
2011-08-02	0	1.520	1.360	1.550	-	-	573	870	1.5183	7.600	6.800	7.750	-	-	115	7.5916	0.00%
2011-08-01	0	1.520	1.360	1.540	-	-	0	0	-	7.600	6.800	7.700	-	-	0	-	0.00%
2011-07-29	0	1.520	1.360	1.540	1.520	1.520	558,000	848,160	1.5200	7.600	6.800	7.700	7.600	7.600	111,600	7.6000	0.00%
2011-07-28	0	1.520	1.360	1.540	1.520	1.520	350,000	532,000	1.5200	7.600	6.800	7.700	7.600	7.600	70,000	7.6000	0.00%
2011-07-27	0	1.520	1.380	1.520	1.500	1.530	588,800	893,660	1.5178	7.600	6.900	7.600	7.500	7.650	117,760	7.5888	-1.30%
2011-07-26	0	1.540	1.390	1.540	1.520	1.540	530,000	810,300	1.5289	7.700	6.950	7.700	7.600	7.700	106,000	7.6443	0.65%
2011-07-25	0	1.530	1.360	1.540	1.460	1.570	648,000	963,580	1.4870	7.650	6.800	7.700	7.300	7.850	129,600	7.4350	4.79%
2011-07-22	0	1.460	1.360	1.460	1.420	1.480	438,000	637,500	1.4555	7.300	6.800	7.300	7.100	7.400	87,600	7.2774	2.10%
2011-07-21	0	1.430	1.350	1.440	1.430	1.430	152,000	217,360	1.4300	7.150	6.750	7.200	7.150	7.150	30,400	7.1500	0.00%
2011-07-20	0	1.430	1.380	1.430	1.380	1.510	562,000	830,260	1.4773	7.150	6.900	7.150	6.900	7.550	112,400	7.3867	-4.03%
2011-07-19	0	1.490	1.390	1.510	1.420	1.580	356,000	534,520	1.5015	7.450	6.950	7.550	7.100	7.900	71,200	7.5073	7.97%
2011-07-18	0	1.380	1.380	1.480	1.380	1.590	1,064,000	1,607,140	1.5105	6.900	6.900	7.400	6.900	7.950	212,800	7.5523	-7.38%
2011-07-15	0	1.490	1.360	1.500	1.310	1.490	584,000	816,160	1.3975	7.450	6.800	7.500	6.550	7.450	116,800	6.9877	7.19%
2011-07-14	0	1.390	1.340	1.400	1.320	1.390	5,200	6,968	1.3400	6.950	6.700	7.000	6.600	6.950	1,040	6.7000	0.00%
2011-07-13	0	1.390	1.330	1.400	1.350	1.430	966,000	1,340,560	1.3877	6.950	6.650	7.000	6.750	7.150	193,200	6.9387	0.00%
2011-07-12	0	1.390	1.350	1.390	-	-	1,440	1,875	1.3021	6.950	6.750	6.950	-	-	288	6.5104	0.00%
2011-07-11	0	1.390	1.330	1.400	1.400	1.430	890,000	1,255,700	1.4109	6.950	6.650	7.000	7.000	7.150	178,000	7.0545	-1.42%
2011-07-08	0	1.410	1.370	1.410	1.410	1.440	310,000	443,100	1.4294	7.050	6.850	7.050	7.050	7.200	62,000	7.1468	0.71%
2011-07-07	0	1.400	1.380	1.410	1.360	1.480	2,132,000	3,052,840	1.4319	7.000	6.900	7.050	6.800	7.400	426,400	7.1596	-3.45%
2011-07-06	0	1.450	1.370	1.460	1.430	1.480	30,000	43,440	1.4480	7.250	6.850	7.300	7.150	7.400	6,000	7.2400	2.84%
2011-07-05	0	1.410	1.380	1.410	1.380	1.460	1,102,000	1,560,880	1.4164	7.050	6.900	7.050	6.900	7.300	220,400	7.0820	-4.08%
2011-07-04	0	1.470	1.400	1.470	1.370	1.470	262,000	366,500	1.3989	7.350	7.000	7.350	6.850	7.350	52,400	6.9943	-1.34%
2011-06-30	0	1.490	1.430	1.490	1.480	1.490	2,832,000	4,199,300	1.4828	7.450	7.150	7.450	7.400	7.450	566,400	7.4140	0.00%
2011-06-29	0	1.490	1.410	1.500	1.490	1.500	60,000	89,600	1.4933	7.450	7.050	7.500	7.450	7.500	12,000	7.4667	-0.67%
2011-06-28	0	1.500	1.450	1.510	1.490	1.530	1,762,000	2,669,220	1.5149	7.500	7.250	7.550	7.450	7.650	352,400	7.5744	0.67%
2011-06-27	0	1.490	1.400	1.500	1.400	1.490	314,000	461,680	1.4703	7.450	7.000	7.500	7.000	7.450	62,800	7.3516	0.00%
2011-06-24	0	1.490	1.420	1.500	1.420	1.490	1,186,111	1,760,445	1.4842	7.450	7.100	7.500	7.100	7.450	237,222	7.4211	4.93%
2011-06-23	0	1.420	1.420	1.490	1.420	1.490	3,832,684	5,697,430	1.4865	7.100	7.100	7.450	7.100	7.450	766,537	7.4327	-3.40%
2011-06-22	0	1.470	1.410	1.480	1.470	1.490	2,346,000	3,472,940	1.4804	7.350	7.050	7.400	7.350	7.450	469,200	7.4018	-1.34%
2011-06-21	0	1.490	1.420	1.500	1.460	1.490	2,924,000	4,307,180	1.4730	7.450	7.100	7.500	7.300	7.450	584,800	7.3652	0.68%
2011-06-20	0	1.480	1.400	1.480	1.370	1.520	4,274,160	6,347,319	1.4850	7.400	7.000	7.400	6.850	7.600	854,832	7.4252	1.37%
2011-06-17	0	1.460	1.460	1.490	1.460	1.580	1,856,684	2,854,684	1.5375	7.300	7.300	7.450	7.300	7.900	371,337	7.6876	-1.35%
2011-06-16	0	1.480	1.450	1.490	1.420	1.490	3,658,000	5,358,120	1.4648	7.400	7.250	7.450	7.100	7.450	731,600	7.3238	0.68%
2011-06-15	0	1.470	1.400	1.480	1.460	1.470	1,610,000	2,365,600	1.4693	7.350	7.000	7.400	7.300	7.350	322,000	7.3466	-0.68%
2011-06-14	0	1.480	1.430	1.480	1.360	1.500	3,842,000	5,706,720	1.4854	7.400	7.150	7.400	6.800	7.500	768,400	7.4268	0.00%
2011-06-13	0	1.480	1.380	1.480	1.470	1.490	9,430,000	13,975,160	1.4820	7.400	6.900	7.400	7.350	7.450	1,886,000	7.4099	-1.99%
2011-06-10	0	1.510	1.430	1.520	1.400	1.530	8,338,000	12,502,900	1.4995	7.550	7.150	7.600	7.000	7.650	1,667,600	7.4975	0.67%
2011-06-09	0	1.500	1.410	1.550	1.420	1.570	182,000	281,760	1.5481	7.500	7.050	7.750	7.100	7.850	36,400	7.7407	-1.32%
2011-06-08	0	1.520	1.410	1.520	1.520	1.540	843,600	1,293,248	1.5330	7.600	7.050	7.600	7.600	7.700	168,720	7.6651	-1.30%
2011-06-07	0	1.540	1.390	1.550	1.540	1.550	800,000	1,237,240	1.5466	7.700	6.950	7.750	7.700	7.750	160,000	7.7328	0.00%
2011-06-03	0	1.540	1.390	1.550	1.540	1.550	752,000	1,158,580	1.5407	7.700	6.950	7.750	7.700	7.750	150,400	7.7033	1.99%
2011-06-02	0	1.510	1.410	1.520	1.510	1.590	394,080	617,892	1.5679	7.550	7.050	7.600	7.550	7.950	78,816	7.8397	-4.43%
2011-06-01	0	1.580	1.430	1.580	1.580	1.590	878,000	1,394,760	1.5886	7.900	7.150	7.900	7.900	7.950	175,600	7.9428	0.00%
2011-05-31	0	1.580	1.400	1.580	1.560	1.590	688,000	1,076,120	1.5641	7.900	7.000	7.900	7.800	7.950	137,600	7.8206	0.64%
2011-05-30	0	1.570	1.450	1.570	1.360	1.600	1,522,000	2,398,120	1.5756	7.850	7.250	7.850	6.800	8.000	304,400	7.8782	-0.63%
2011-05-27	0	1.580	1.530	1.590	1.580	1.620	436,000	694,320	1.5925	7.900	7.650	7.950	7.900	8.100	87,200	7.9624	0.00%
2011-05-26	0	1.580	1.530	1.590	1.530	1.590	1,092,228	1,723,999	1.5784	7.900	7.650	7.950	7.650	7.950	218,446	7.8921	-0.63%
2011-05-25	0	1.590	1.470	1.600	1.520	1.610	368,000	587,880	1.5975	7.950	7.350	8.000	7.600	8.050	73,600	7.9875	-0.62%
2011-05-24	0	1.600	1.550	1.610	1.560	1.610	1,112,000	1,741,140	1.5658	8.000	7.750	8.050	7.800	8.050	222,400	7.8289	1.91%
2011-05-23	0	1.570	1.570	1.600	1.570	1.620	231,440	374,303	1.6173	7.850	7.850	8.000	7.850	8.100	46,288	8.0864	-3.09%
2011-05-20	0	1.620	1.590	1.630	1.610	1.670	1,276,000	2,093,260	1.6405	8.100	7.950	8.150	8.050	8.350	255,200	8.2024	0.62%
2011-05-19	0	1.610	1.570	1.610	1.580	1.630	348,000	564,120	1.6210	8.050	7.850	8.050	7.900	8.150	69,600	8.1052	-1.23%
2011-05-18	0	1.630	1.590	1.630	1.620	1.640	1,870,720	3,051,230	1.6310	8.150	7.950	8.150	8.100	8.200	374,144	8.1552	0.00%
2011-05-17	0	1.630	1.590	1.640	1.600	1.650	682,000	1,112,720	1.6316	8.150	7.950	8.200	8.000	8.250	136,400	8.1578	-0.61%
2011-05-16	0	1.640	1.550	1.640	1.580	1.640	1,104,000	1,754,140	1.5889	8.200	7.750	8.200	7.900	8.200	220,800	7.9445	4.46%
2011-05-13	0	1.570	1.540	1.580	1.560	1.620	2,362,000	3,729,820	1.5791	7.850	7.700	7.900	7.800	8.100	472,400	7.8955	0.64%
2011-05-12	0	1.560	1.540	1.560	1.550	1.570	8,168,000	12,714,920	1.5567	7.800	7.700	7.800	7.750	7.850	1,633,600	7.7834	0.00%
2011-05-11	0	1.560	1.540	1.590	1.550	1.630	10,736,000	17,159,640	1.5983	7.800	7.700	7.950	7.750	8.150	2,147,200	7.9916	-3.11%
2011-05-09	0	1.610	1.610	1.620	1.580	1.650	18,455,200	29,869,208	1.6185	8.050	8.050	8.100	7.900	8.250	3,691,040	8.0924	0.00%
2011-05-06	0	1.610	1.610	1.620	1.610	1.650	3,118,000	5,064,440	1.6243	8.050	8.050	8.100	8.050	8.250	623,600	8.1213	-0.62%
2011-05-05	0	1.620	1.600	1.620	1.600	1.680	52,978,000	86,769,740	1.6378	8.100	8.000	8.100	8.000	8.400	10,595,600	8.1892	-1.22%
2011-05-04	0	1.640	1.630	1.640	1.610	1.660	47,664,000	77,648,140	1.6291	8.200	8.150	8.200	8.050	8.300	9,532,800	8.1454	0.00%
2011-05-03	0	1.640	1.620	1.660	1.620	1.700	68,702,000	114,013,580	1.6595	8.200	8.100	8.300	8.100	8.500	13,740,400	8.2977	1.23%
2011-04-29	0	1.620	1.600	1.620	1.600	1.640	52,426,400	84,879,072	1.6190	8.100	8.000	8.100	8.000	8.200	10,485,280	8.0951	-1.22%
2011-04-28	0	1.640	1.610	1.640	1.590	1.640	24,323,368	39,140,039	1.6092	8.200	8.050	8.200	7.950	8.200	4,864,674	8.0458	0.00%
2011-04-27	0	1.640	1.600	1.640	1.570	1.690	6,038,000	9,892,440	1.6384	8.200	8.000	8.200	7.850	8.450	1,207,600	8.1918	-1.20%
2011-04-26	0	1.660	1.610	1.660	1.600	1.760	11,461,240	19,773,267	1.7252	8.300	8.050	8.300	8.000	8.800	2,292,248	8.6261	-6.74%
2011-04-21	0	1.780	1.660	1.780	1.590	1.780	938,000	1,539,180	1.6409	8.900	8.300	8.900	7.950	8.900	187,600	8.2046	11.25%
2011-04-20	0	1.600	1.560	1.600	1.520	1.650	296,000	466,500	1.5760	8.000	7.800	8.000	7.600	8.250	59,200	7.8801	-0.62%
2011-04-19	0	1.610	1.510	1.650	1.580	1.610	448,000	715,820	1.5978	8.050	7.550	8.250	7.900	8.050	89,600	7.9891	1.90%
2011-04-18	0	1.580	1.510	1.600	1.570	1.590	54,000	85,620	1.5856	7.900	7.550	8.000	7.850	7.950	10,800	7.9278	0.00%
2011-04-15	0	1.580	1.590	1.680	1.550	1.600	714,400	1,133,656	1.5869	7.900	7.950	8.400	7.750	8.000	142,880	7.9343	-0.63%
2011-04-14	0	1.590	1.580	1.600	1.560	1.600	481,294	765,008	1.5895	7.950	7.900	8.000	7.800	8.000	96,259	7.9474	-4.22%
2011-04-13	0	1.660	1.510	1.680	1.620	1.660	598,000	977,560	1.6347	8.300	7.550	8.400	8.100	8.300	119,600	8.1736	2.47%
2011-04-12	0	1.620	1.520	1.620	1.620	1.630	168,000	272,360	1.6212	8.100	7.600	8.100	8.100	8.150	33,600	8.1060	-0.61%
2011-04-11	0	1.630	1.520	1.630	1.620	1.640	728,000	1,187,420	1.6311	8.150	7.600	8.150	8.100	8.200	145,600	8.1554	0.62%
2011-04-08	0	1.620	1.530	1.650	1.620	1.620	90,000	145,800	1.6200	8.100	7.650	8.250	8.100	8.100	18,000	8.1000	2.53%
2011-04-07	0	1.580	1.580	1.640	1.580	1.640	1,084,000	1,756,560	1.6204	7.900	7.900	8.200	7.900	8.200	216,800	8.1022	-3.07%
2011-04-06	0	1.630	1.560	1.630	1.560	1.650	178,400	288,900	1.6194	8.150	7.800	8.150	7.800	8.250	35,680	8.0970	5.84%
2011-04-04	0	1.540	1.540	1.550	1.540	1.640	922,000	1,442,080	1.5641	7.700	7.700	7.750	7.700	8.200	184,400	7.8204	-4.94%
2011-04-01	0	1.620	1.550	1.620	1.620	1.620	570,000	923,400	1.6200	8.100	7.750	8.100	8.100	8.100	114,000	8.1000	0.00%
2011-03-31	0	1.620	1.550	1.620	1.620	1.640	742,000	1,206,940	1.6266	8.100	7.750	8.100	8.100	8.200	148,400	8.1330	-0.61%
2011-03-30	0	1.630	1.510	1.630	1.610	1.630	430,000	695,820	1.6182	8.150	7.550	8.150	8.050	8.150	86,000	8.0909	1.24%
2011-03-29	0	1.610	1.550	1.640	1.460	1.650	1,058,000	1,695,340	1.6024	8.050	7.750	8.200	7.300	8.250	211,600	8.0120	1.90%
2011-03-28	0	1.580	1.580	1.620	1.480	1.620	436,000	690,140	1.5829	7.900	7.900	8.100	7.400	8.100	87,200	7.9144	-1.25%
2011-03-25	0	1.600	1.460	1.600	1.470	1.640	314,000	511,000	1.6274	8.000	7.300	8.000	7.350	8.200	62,800	8.1369	-3.03%
2011-03-24	0	1.650	1.460	1.650	1.600	1.690	1,232,000	2,041,020	1.6567	8.250	7.300	8.250	8.000	8.450	246,400	8.2834	2.48%
2011-03-23	0	1.610	1.450	1.630	1.590	1.610	222,000	355,200	1.6000	8.050	7.250	8.150	7.950	8.050	44,400	8.0000	1.26%
2011-03-22	0	1.590	1.480	1.590	1.550	1.590	1,230,000	1,946,820	1.5828	7.950	7.400	7.950	7.750	7.950	246,000	7.9139	-2.45%
2011-03-21	0	1.630	1.590	1.640	1.630	1.640	440,000	718,200	1.6323	8.150	7.950	8.200	8.150	8.200	88,000	8.1614	0.00%
2011-03-18	0	1.630	1.450	1.650	1.600	1.630	1,850,000	2,993,180	1.6179	8.150	7.250	8.250	8.000	8.150	370,000	8.0897	1.87%
2011-03-17	0	1.600	1.550	1.650	1.600	1.620	404,000	654,400	1.6198	8.000	7.750	8.250	8.000	8.100	80,800	8.0990	-1.23%
2011-03-16	0	1.620	1.600	1.650	1.510	1.620	1,841,600	2,883,736	1.5659	8.100	8.000	8.250	7.550	8.100	368,320	7.8294	8.00%
2011-03-15	0	1.500	1.440	1.500	-	-	0	0	-	7.500	7.200	7.500	-	-	0	-	-3.23%
2011-03-14	0	1.550	1.530	1.620	1.470	1.670	1,030,770	1,711,869	1.6608	7.750	7.650	8.100	7.350	8.350	206,154	8.3038	-6.63%
2011-03-11	0	1.660	1.560	1.680	-	-	0	0	-	8.300	7.800	8.400	-	-	0	-	0.00%
2011-03-10	0	1.660	1.600	1.670	1.580	1.680	1,616,000	2,695,220	1.6678	8.300	8.000	8.350	7.900	8.400	323,200	8.3392	-0.60%
2011-03-09	0	1.670	1.560	1.670	1.670	1.670	82,000	136,940	1.6700	8.350	7.800	8.350	8.350	8.350	16,400	8.3500	-1.18%
2011-03-08	0	1.690	1.610	1.690	1.510	1.700	2,408,000	3,863,140	1.6043	8.450	8.050	8.450	7.550	8.500	481,600	8.0215	0.60%
2011-03-07	0	1.680	1.570	1.580	-	-	0	0	-	8.400	7.850	7.900	-	-	0	-	-3.45%
2011-03-04	0	1.740	1.610	1.750	1.590	1.740	812,000	1,337,820	1.6476	8.700	8.050	8.750	7.950	8.700	162,400	8.2378	9.43%
2011-03-03	0	1.590	1.500	1.600	1.520	1.600	133,000	204,030	1.5341	7.950	7.500	8.000	7.600	8.000	26,600	7.6703	4.61%
2011-03-02	0	1.520	1.510	1.520	1.510	1.650	788,000	1,297,560	1.6466	7.600	7.550	7.600	7.550	8.250	157,600	8.2332	-5.00%
2011-03-01	0	1.600	1.500	1.600	1.670	1.670	50,000	83,500	1.6700	8.000	7.500	8.000	8.350	8.350	10,000	8.3500	-4.76%
2011-02-28	0	1.680	1.260	1.680	-	-	0	0	-	8.400	6.300	8.400	-	-	0	-	-0.59%
2011-02-25	0	1.690	1.630	1.700	1.690	1.690	50,000	84,500	1.6900	8.450	8.150	8.500	8.450	8.450	10,000	8.4500	-1.74%
2011-02-24	0	1.720	1.510	1.720	1.660	1.720	788,430	1,355,398	1.7191	8.600	7.550	8.600	8.300	8.600	157,686	8.5956	-0.58%
2011-02-23	0	1.730	1.480	1.730	1.730	1.730	4,222	7,326	1.7352	8.650	7.400	8.650	8.650	8.650	844	8.6760	0.00%
2011-02-22	0	1.730	1.440	1.730	1.730	1.730	738,000	1,276,740	1.7300	8.650	7.200	8.650	8.650	8.650	147,600	8.6500	-0.57%
2011-02-21	0	1.740	1.640	1.740	1.740	1.740	40,800	70,848	1.7365	8.700	8.200	8.700	8.700	8.700	8,160	8.6824	0.00%
2011-02-18	0	1.740	1.540	1.750	1.740	1.750	740,406	1,290,393	1.7428	8.700	7.700	8.750	8.700	8.750	148,081	8.7141	0.00%
2011-02-17	0	1.740	1.600	1.770	1.700	1.770	585,200	1,026,904	1.7548	8.700	8.000	8.850	8.500	8.850	117,040	8.7740	0.00%
2011-02-16	0	1.740	1.560	1.740	1.740	1.760	310,000	543,040	1.7517	8.700	7.800	8.700	8.700	8.800	62,000	8.7587	-1.14%
2011-02-15	0	1.760	1.710	1.760	1.740	1.760	904,000	1,584,980	1.7533	8.800	8.550	8.800	8.700	8.800	180,800	8.7665	0.00%
2011-02-14	0	1.760	1.560	1.780	1.760	1.760	134,000	235,840	1.7600	8.800	7.800	8.900	8.800	8.800	26,800	8.8000	1.15%
2011-02-11	0	1.740	1.550	1.740	-	-	0	0	-	8.700	7.750	8.700	-	-	0	-	0.00%
2011-02-10	0	1.740	1.480	1.750	1.740	1.740	744,000	1,293,100	1.7380	8.700	7.400	8.750	8.700	8.700	148,800	8.6902	-0.57%
2011-02-09	0	1.750	1.620	1.750	1.590	1.770	262,000	458,660	1.7506	8.750	8.100	8.750	7.950	8.850	52,400	8.7531	-2.78%
2011-02-08	0	1.800	1.620	1.800	1.750	1.820	346,000	613,060	1.7718	9.000	8.100	9.000	8.750	9.100	69,200	8.8592	0.56%
2011-02-07	0	1.790	1.610	1.790	1.780	1.860	770,030	1,409,236	1.8301	8.950	8.050	8.950	8.900	9.300	154,006	9.1505	0.56%
2011-02-02	0	1.780	1.580	1.780	1.770	1.780	488,000	863,860	1.7702	8.900	7.900	8.900	8.850	8.900	97,600	8.8510	0.00%
2011-02-01	0	1.780	1.610	1.800	1.680	1.800	812,203	1,418,680	1.7467	8.900	8.050	9.000	8.400	9.000	162,441	8.7335	6.59%
2011-01-31	0	1.670	1.570	1.670	-	-	600	990	1.6500	8.350	7.850	8.350	-	-	120	8.2500	-4.57%
2011-01-28	0	1.750	1.590	1.750	1.740	1.770	720,000	1,261,320	1.7518	8.750	7.950	8.750	8.700	8.850	144,000	8.7592	0.00%
2011-01-27	0	1.750	1.700	1.750	1.700	1.770	1,058,406	1,849,810	1.7477	8.750	8.500	8.750	8.500	8.850	211,681	8.7387	-1.69%
2011-01-26	0	1.780	1.590	1.780	1.770	1.780	84,000	141,160	1.6805	8.900	7.950	8.900	8.850	8.900	16,800	8.4024	0.56%
2011-01-25	0	1.770	1.580	1.770	1.770	1.780	172,000	304,460	1.7701	8.850	7.900	8.850	8.850	8.900	34,400	8.8506	-1.67%
2011-01-24	0	1.800	1.550	1.800	1.780	1.800	1,004,000	1,789,920	1.7828	9.000	7.750	9.000	8.900	9.000	200,800	8.9139	0.00%
2011-01-21	0	1.800	1.750	1.800	1.770	1.800	44,000	78,340	1.7805	9.000	8.750	9.000	8.850	9.000	8,800	8.9023	0.00%
2011-01-20	0	1.800	1.740	1.800	1.650	1.800	1,648,000	2,874,740	1.7444	9.000	8.700	9.000	8.250	9.000	329,600	8.7219	5.88%
2011-01-19	0	1.700	1.700	1.770	1.700	1.780	55,015	94,047	1.7095	8.500	8.500	8.850	8.500	8.900	11,003	8.5474	-4.49%
2011-01-18	0	1.780	1.680	1.780	1.680	1.780	690,000	1,207,760	1.7504	8.900	8.400	8.900	8.400	8.900	138,000	8.7519	5.95%
2011-01-17	0	1.680	1.550	1.680	1.520	1.690	994,000	1,656,740	1.6667	8.400	7.750	8.400	7.600	8.450	198,800	8.3337	1.20%
2011-01-14	0	1.660	1.510	1.630	1.490	1.670	464,000	740,880	1.5967	8.300	7.550	8.150	7.450	8.350	92,800	7.9836	-1.78%
2011-01-13	0	1.690	1.620	1.690	1.640	1.690	592,000	996,180	1.6827	8.450	8.100	8.450	8.200	8.450	118,400	8.4137	0.00%
2011-01-12	0	1.690	1.630	1.700	1.690	1.690	600,000	1,014,000	1.6900	8.450	8.150	8.500	8.450	8.450	120,000	8.4500	0.00%
2011-01-11	0	1.690	1.630	1.690	1.600	1.710	1,026,000	1,722,960	1.6793	8.450	8.150	8.450	8.000	8.550	205,200	8.3965	1.81%
2011-01-10	0	1.660	1.570	1.670	1.570	1.660	104,000	172,340	1.6571	8.300	7.850	8.350	7.850	8.300	20,800	8.2856	5.73%
2011-01-07	0	1.570	1.480	1.600	1.450	1.770	629,870	1,098,638	1.7442	7.850	7.400	8.000	7.250	8.850	125,974	8.7211	-11.30%
2011-01-06	0	1.770	1.650	1.780	-	-	0	0	-	8.850	8.250	8.900	-	-	0	-	0.00%
2011-01-05	0	1.770	1.710	1.780	1.600	1.770	2,140,000	3,741,760	1.7485	8.850	8.550	8.900	8.000	8.850	428,000	8.7424	1.14%
2011-01-04	0	1.750	-	1.750	1.750	1.790	694,000	1,231,180	1.7740	8.750	-	8.750	8.750	8.950	138,800	8.8702	-1.13%
2011-01-03	0	1.770	1.720	1.780	1.770	1.770	328,000	580,560	1.7700	8.850	8.600	8.900	8.850	8.850	65,600	8.8500	-0.56%
2010-12-31	0	1.780	1.360	1.790	1.780	1.780	212,000	377,360	1.7800	8.900	6.800	8.950	8.900	8.900	42,400	8.9000	0.56%
2010-12-30	0	1.770	1.410	1.780	1.770	1.770	380,000	672,600	1.7700	8.850	7.050	8.900	8.850	8.850	76,000	8.8500	-0.56%
2010-12-29	0	1.780	1.470	1.790	1.750	1.790	542,566	960,498	1.7703	8.900	7.350	8.950	8.750	8.950	108,513	8.8514	4.09%
2010-12-28	0	1.710	1.710	1.800	1.710	1.790	422,406	755,771	1.7892	8.550	8.550	9.000	8.550	8.950	84,481	8.9460	-1.16%
2010-12-24	0	1.730	1.730	1.800	1.730	1.730	4,000	6,920	1.7300	8.650	8.650	9.000	8.650	8.650	800	8.6500	-3.89%
2010-12-23	0	1.800	1.730	1.800	1.790	1.800	720,812	1,290,302	1.7901	9.000	8.650	9.000	8.950	9.000	144,162	8.9503	0.56%
2010-12-22	0	1.790	1.710	1.800	1.780	1.790	252,000	450,500	1.7877	8.950	8.550	9.000	8.900	8.950	50,400	8.9385	0.00%
2010-12-21	0	1.790	1.590	1.790	1.780	1.790	808,000	1,443,520	1.7865	8.950	7.950	8.950	8.900	8.950	161,600	8.9327	0.56%
2010-12-20	0	1.780	1.710	1.780	1.790	1.790	524,000	937,960	1.7900	8.900	8.550	8.900	8.950	8.950	104,800	8.9500	-0.56%
2010-12-17	0	1.790	1.650	1.790	1.650	1.790	718,800	1,277,036	1.7766	8.950	8.250	8.950	8.250	8.950	143,760	8.8831	3.47%
2010-12-16	0	1.730	1.730	1.800	1.730	1.810	146,000	262,880	1.8005	8.650	8.650	9.000	8.650	9.050	29,200	9.0027	-4.95%
2010-12-15	0	1.820	1.820	1.830	1.770	1.820	680,000	1,230,360	1.8094	9.100	9.100	9.150	8.850	9.100	136,000	9.0468	0.00%
2010-12-14	0	1.820	1.700	1.830	1.710	1.840	412,203	744,814	1.8069	9.100	8.500	9.150	8.550	9.200	82,441	9.0346	5.81%
2010-12-13	0	1.720	1.600	1.730	1.720	1.840	352,000	638,360	1.8135	8.600	8.000	8.650	8.600	9.200	70,400	9.0676	-6.01%
2010-12-10	0	1.830	1.770	1.830	1.800	1.840	722,000	1,321,280	1.8300	9.150	8.850	9.150	9.000	9.200	144,400	9.1501	2.23%
2010-12-09	0	1.790	1.730	1.800	1.690	1.790	470,000	815,700	1.7355	8.950	8.650	9.000	8.450	8.950	94,000	8.6777	3.47%
2010-12-08	0	1.730	1.730	1.840	1.730	1.830	681,200	1,233,972	1.8115	8.650	8.650	9.200	8.650	9.150	136,240	9.0573	-2.26%
2010-12-07	0	1.770	1.690	1.770	1.780	1.790	52,600	94,110	1.7892	8.850	8.450	8.850	8.900	8.950	10,520	8.9458	-2.21%
2010-12-06	0	1.810	1.800	1.810	1.810	1.850	748,000	1,377,800	1.8420	9.050	9.000	9.050	9.050	9.250	149,600	9.2099	-2.16%
2010-12-03	0	1.850	1.810	1.850	1.830	1.850	224,640	412,333	1.8355	9.250	9.050	9.250	9.150	9.250	44,928	9.1776	0.54%
2010-12-02	0	1.840	1.820	1.850	1.840	1.900	530,829	984,565	1.8548	9.200	9.100	9.250	9.200	9.500	106,166	9.2738	-1.08%
2010-12-01	0	1.860	1.800	1.870	1.840	1.930	406,395	760,357	1.8710	9.300	9.000	9.350	9.200	9.650	81,279	9.3549	2.20%
2010-11-30	0	1.820	1.840	1.850	1.780	1.850	110,000	201,400	1.8309	9.100	9.200	9.250	8.900	9.250	22,000	9.1545	1.11%
2010-11-29	0	1.800	1.760	1.800	1.770	1.800	688,800	1,233,084	1.7902	9.000	8.800	9.000	8.850	9.000	137,760	8.9510	1.12%
2010-11-26	0	1.780	1.700	1.830	1.760	1.800	84,000	149,960	1.7852	8.900	8.500	9.150	8.800	9.000	16,800	8.9262	-3.26%
2010-11-25	0	1.840	1.740	1.840	1.770	1.840	130,000	232,200	1.7862	9.200	8.700	9.200	8.850	9.200	26,000	8.9308	3.95%
2010-11-24	0	1.770	1.770	1.780	1.770	1.780	24,000	42,680	1.7783	8.850	8.850	8.900	8.850	8.900	4,800	8.8917	-1.67%
2010-11-23	0	1.800	1.790	1.800	1.800	1.850	602,000	1,104,500	1.8347	9.000	8.950	9.000	9.000	9.250	120,400	9.1736	-2.70%
2010-11-22	0	1.850	1.770	1.850	1.850	1.850	148,000	273,800	1.8500	9.250	8.850	9.250	9.250	9.250	29,600	9.2500	3.35%
2010-11-19	0	1.790	1.790	1.810	1.790	1.810	44,000	79,180	1.7995	8.950	8.950	9.050	8.950	9.050	8,800	8.9977	-2.72%
2010-11-18	0	1.840	1.780	1.840	1.780	1.850	758,000	1,390,780	1.8348	9.200	8.900	9.200	8.900	9.250	151,600	9.1740	2.22%
2010-11-17	0	1.800	1.800	1.860	1.700	1.800	152,000	263,280	1.7321	9.000	9.000	9.300	8.500	9.000	30,400	8.6605	-0.55%
2010-11-16	0	1.810	1.650	1.830	1.810	1.840	36,000	65,700	1.8250	9.050	8.250	9.150	9.050	9.200	7,200	9.1250	-1.63%
2010-11-15	0	1.840	1.840	1.870	1.840	1.870	474,000	886,200	1.8696	9.200	9.200	9.350	9.200	9.350	94,800	9.3481	-2.13%
2010-11-12	0	1.880	1.840	1.880	-	-	0	0	-	9.400	9.200	9.400	-	-	0	-	0.00%
2010-11-11	0	1.880	1.850	1.880	1.870	1.880	252,000	472,660	1.8756	9.400	9.250	9.400	9.350	9.400	50,400	9.3782	0.00%
2010-11-10	0	1.880	1.850	1.920	-	-	0	0	-	9.400	9.250	9.600	-	-	0	-	0.00%
2010-11-09	0	1.880	1.820	1.890	1.830	1.880	978,000	1,820,540	1.8615	9.400	9.100	9.450	9.150	9.400	195,600	9.3075	1.08%
2010-11-08	0	1.860	1.850	1.880	1.860	1.860	36,000	67,600	1.8778	9.300	9.250	9.400	9.300	9.300	7,200	9.3889	-1.06%
2010-11-05	0	1.880	1.840	1.880	1.840	1.880	56,000	103,760	1.8529	9.400	9.200	9.400	9.200	9.400	11,200	9.2643	0.00%
2010-11-04	0	1.880	1.830	1.900	1.840	1.880	796,800	1,492,680	1.8733	9.400	9.150	9.500	9.200	9.400	159,360	9.3667	0.00%
2010-11-03	0	1.880	1.830	1.890	1.820	1.880	226,000	419,580	1.8565	9.400	9.150	9.450	9.100	9.400	45,200	9.2827	0.00%
2010-11-02	0	1.880	1.820	1.880	1.820	1.890	297,200	555,876	1.8704	9.400	9.100	9.400	9.100	9.450	59,440	9.3519	-0.53%
2010-11-01	0	1.890	1.840	1.900	1.880	1.890	589,600	1,111,000	1.8843	9.450	9.200	9.500	9.400	9.450	117,920	9.4216	0.53%
2010-10-29	0	1.880	1.840	1.900	1.880	1.880	50,000	94,000	1.8800	9.400	9.200	9.500	9.400	9.400	10,000	9.4000	0.53%
2010-10-28	0	1.870	1.830	1.880	1.840	1.920	660,000	1,247,640	1.8904	9.350	9.150	9.400	9.200	9.600	132,000	9.4518	0.00%
2010-10-27	0	1.870	1.800	1.870	1.800	1.870	165,200	301,460	1.8248	9.350	9.000	9.350	9.000	9.350	33,040	9.1241	0.00%
2010-10-26	0	1.870	1.850	1.870	1.870	1.870	548,618	1,025,885	1.8699	9.350	9.250	9.350	9.350	9.350	109,724	9.3497	-1.58%
2010-10-25	0	1.900	1.870	1.900	-	-	0	0	-	9.500	9.350	9.500	-	-	0	-	-2.56%
2010-10-22	0	1.950	1.870	1.950	1.870	1.950	481,200	933,768	1.9405	9.750	9.350	9.750	9.350	9.750	96,240	9.7025	0.00%
2010-10-21	0	1.950	1.820	1.950	1.900	1.950	368,000	703,240	1.9110	9.750	9.100	9.750	9.500	9.750	73,600	9.5549	-2.50%
2010-10-20	0	2.000	1.940	2.000	2.000	2.000	432,000	864,000	2.0000	10.00	9.700	10.00	10.00	10.00	86,400	10.000	0.50%
2010-10-19	0	1.990	1.930	1.990	1.990	1.990	376,000	748,240	1.9900	9.950	9.650	9.950	9.950	9.950	75,200	9.9500	0.00%
2010-10-18	0	1.990	1.940	2.030	1.930	1.990	638,000	1,235,760	1.9369	9.950	9.700	10.15	9.650	9.950	127,600	9.6846	0.00%
2010-10-15	0	1.990	1.950	2.000	1.850	2.040	206,742	398,481	1.9274	9.950	9.750	10.00	9.250	10.20	41,348	9.6372	4.74%
2010-10-14	0	1.900	1.890	1.950	1.900	1.990	358,000	707,720	1.9769	9.500	9.450	9.750	9.500	9.950	71,600	9.8844	-2.56%
2010-10-13	0	1.950	1.900	1.950	1.940	1.950	58,000	113,000	1.9483	9.750	9.500	9.750	9.700	9.750	11,600	9.7414	2.63%
2010-10-12	0	1.900	1.850	1.910	1.850	1.950	262,000	500,320	1.9096	9.500	9.250	9.550	9.250	9.750	52,400	9.5481	-2.56%
2010-10-11	0	1.950	1.940	1.960	1.950	1.980	126,000	248,800	1.9746	9.750	9.700	9.800	9.750	9.900	25,200	9.8730	-2.50%
2010-10-08	0	2.000	1.930	2.000	1.910	2.000	664,000	1,285,080	1.9354	10.00	9.650	10.00	9.550	10.00	132,800	9.6768	2.04%
2010-10-07	0	1.960	1.960	2.020	1.960	2.040	520,000	1,053,420	2.0258	9.800	9.800	10.10	9.800	10.20	104,000	10.129	-2.49%
2010-10-06	0	2.010	1.950	2.050	1.960	2.010	238,000	477,480	2.0062	10.05	9.750	10.25	9.800	10.05	47,600	10.031	1.01%
2010-10-05	0	1.990	1.950	2.000	1.950	1.990	256,000	508,040	1.9845	9.950	9.750	10.00	9.750	9.950	51,200	9.9227	-0.50%
2010-10-04	0	2.000	1.950	2.010	1.940	2.000	214,000	417,560	1.9512	10.00	9.750	10.05	9.700	10.00	42,800	9.7561	-0.50%
2010-09-30	0	2.010	1.970	2.010	1.970	2.020	914,000	1,837,840	2.0108	10.05	9.850	10.05	9.850	10.10	182,800	10.054	-0.99%
2010-09-29	0	2.030	1.970	2.030	2.000	2.030	103,920	210,725	2.0278	10.15	9.850	10.15	10.00	10.15	20,784	10.139	2.01%
2010-09-28	0	1.990	1.980	2.020	1.990	2.040	648,000	1,316,800	2.0321	9.950	9.900	10.10	9.950	10.20	129,600	10.160	-1.97%
2010-09-27	0	2.030	1.980	2.030	2.030	2.040	220,640	448,968	2.0348	10.15	9.900	10.15	10.15	10.20	44,128	10.174	2.01%
2010-09-24	0	1.990	1.960	1.990	1.960	1.990	557,033	1,102,377	1.9790	9.950	9.800	9.950	9.800	9.950	111,407	9.8951	-0.50%
2010-09-22	0	2.000	1.990	2.000	2.000	2.050	262,000	531,200	2.0275	10.00	9.950	10.00	10.00	10.25	52,400	10.137	0.50%
2010-09-21	0	1.990	1.950	2.000	1.950	1.990	1,834,000	3,643,340	1.9866	9.950	9.750	10.00	9.750	9.950	366,800	9.9328	0.00%
2010-09-20	0	1.990	1.960	2.000	1.960	1.990	713,200	1,416,304	1.9858	9.950	9.800	10.00	9.800	9.950	142,640	9.9292	-0.50%
2010-09-17	0	2.000	1.970	2.000	1.960	2.000	1,456,000	2,891,140	1.9857	10.00	9.850	10.00	9.800	10.00	291,200	9.9284	0.50%
2010-09-16	0	1.990	1.960	1.990	1.910	1.990	7,474,000	14,625,640	1.9569	9.950	9.800	9.950	9.550	9.950	1,494,800	9.7843	3.11%
2010-09-15	0	1.930	1.930	1.950	1.930	2.010	8,232,080	16,155,752	1.9625	9.650	9.650	9.750	9.650	10.05	1,646,416	9.8127	-3.50%
2010-09-14	0	2.000	1.970	2.000	1.880	2.000	7,208,960	14,131,811	1.9603	10.00	9.850	10.00	9.400	10.00	1,441,792	9.8016	2.56%
2010-09-13	0	1.950	1.850	1.940	1.800	1.950	446,000	840,680	1.8849	9.750	9.250	9.700	9.000	9.750	89,200	9.4247	8.94%
2010-09-10	0	1.790	1.680	1.800	1.730	1.790	47,600	84,860	1.7828	8.950	8.400	9.000	8.650	8.950	9,520	8.9139	2.29%
2010-09-09	0	1.750	1.680	1.750	-	-	0	0	-	8.750	8.400	8.750	-	-	0	-	-1.13%
2010-09-08	0	1.770	1.690	1.770	1.780	1.780	44,000	78,320	1.7800	8.850	8.450	8.850	8.900	8.900	8,800	8.9000	-1.67%
2010-09-07	0	1.800	1.670	1.800	1.800	1.800	200,000	360,000	1.8000	9.000	8.350	9.000	9.000	9.000	40,000	9.0000	0.56%
2010-09-06	0	1.790	1.730	1.790	1.660	1.860	132,000	236,280	1.7900	8.950	8.650	8.950	8.300	9.300	26,400	8.9500	-0.56%
2010-09-03	0	1.800	1.660	1.800	1.630	1.800	14,960	26,377	1.7632	9.000	8.300	9.000	8.150	9.000	2,992	8.8158	0.00%
2010-09-02	0	1.800	1.630	1.820	1.740	1.820	515,142	901,286	1.7496	9.000	8.150	9.100	8.700	9.100	103,028	8.7479	3.45%
2010-09-01	0	1.740	1.690	1.750	1.670	1.750	71,353	123,673	1.7333	8.700	8.450	8.750	8.350	8.750	14,271	8.6663	-3.87%
2010-08-31	0	1.810	1.810	1.840	1.800	1.880	164,000	297,900	1.8165	9.050	9.050	9.200	9.000	9.400	32,800	9.0823	-0.55%
2010-08-30	0	1.820	1.800	1.830	1.800	1.820	38,000	68,800	1.8105	9.100	9.000	9.150	9.000	9.100	7,600	9.0526	8.33%
2010-08-27	0	1.680	1.680	1.750	1.650	1.650	80,000	132,000	1.6500	8.400	8.400	8.750	8.250	8.250	16,000	8.2500	-4.55%
2010-08-26	0	1.760	1.630	1.760	-	-	0	0	-	8.800	8.150	8.800	-	-	0	-	-0.56%
2010-08-25	0	1.770	1.700	1.770	1.600	1.770	16,000	26,620	1.6638	8.850	8.500	8.850	8.000	8.850	3,200	8.3188	-2.75%
2010-08-24	0	1.820	1.700	1.820	1.700	1.870	44,000	80,560	1.8309	9.100	8.500	9.100	8.500	9.350	8,800	9.1545	-1.09%
2010-08-23	0	1.840	1.700	1.840	1.870	1.870	50,500	94,430	1.8699	9.200	8.500	9.200	9.350	9.350	10,100	9.3495	3.95%
2010-08-20	0	1.770	1.600	1.880	1.770	1.770	200,000	354,000	1.7700	8.850	8.000	9.400	8.850	8.850	40,000	8.8500	0.00%
2010-08-19	0	1.770	1.640	1.800	-	-	1,200	1,920	1.6000	8.850	8.200	9.000	-	-	240	8.0000	0.00%
2010-08-18	0	1.770	1.640	1.770	1.680	1.770	84,000	141,880	1.6890	8.850	8.200	8.850	8.400	8.850	16,800	8.4452	0.00%
2010-08-17	0	1.770	1.700	1.790	-	-	0	0	-	8.850	8.500	8.950	-	-	0	-	0.00%
2010-08-16	0	1.770	1.710	1.770	1.770	1.770	200,000	354,000	1.7700	8.850	8.550	8.850	8.850	8.850	40,000	8.8500	-1.12%
2010-08-13	0	1.790	1.660	1.790	1.790	1.790	206,000	368,740	1.7900	8.950	8.300	8.950	8.950	8.950	41,200	8.9500	0.00%
2010-08-12	0	1.790	1.650	1.800	1.790	1.790	212,000	379,480	1.7900	8.950	8.250	9.000	8.950	8.950	42,400	8.9500	0.00%
2010-08-11	0	1.790	1.790	1.800	1.670	1.800	226,000	402,380	1.7804	8.950	8.950	9.000	8.350	9.000	45,200	8.9022	-0.56%
2010-08-10	0	1.800	1.800	1.960	1.660	1.660	8,000	13,280	1.6600	9.000	9.000	9.800	8.300	8.300	1,600	8.3000	0.00%
2010-08-09	0	1.800	1.670	1.950	-	-	0	0	-	9.000	8.350	9.750	-	-	0	-	0.00%
2010-08-06	0	1.800	1.670	1.890	-	-	500	900	1.8000	9.000	8.350	9.450	-	-	100	9.0000	0.00%
2010-08-05	0	1.800	1.650	1.800	-	-	0	0	-	9.000	8.250	9.000	-	-	0	-	0.00%
2010-08-04	0	1.800	1.660	1.800	-	-	0	0	-	9.000	8.300	9.000	-	-	0	-	0.00%
2010-08-03	0	1.800	1.800	1.850	1.700	1.850	22,203	38,076	1.7149	9.000	9.000	9.250	8.500	9.250	4,441	8.5745	-4.26%
2010-08-02	0	1.880	1.700	1.880	-	-	600	990	1.6500	9.400	8.500	9.400	-	-	120	8.2500	-1.05%
2010-07-30	0	1.900	1.810	1.900	1.590	1.900	860,000	1,552,160	1.8048	9.500	9.050	9.500	7.950	9.500	172,000	9.0242	13.77%
2010-07-29	0	1.670	1.650	1.800	1.610	1.700	495,252	823,088	1.6620	8.350	8.250	9.000	8.050	8.500	99,050	8.3098	-1.76%
2010-07-28	0	1.700	1.620	1.700	1.620	1.700	17,153	28,782	1.6780	8.500	8.100	8.500	8.100	8.500	3,431	8.3898	0.00%
2010-07-27	0	1.700	1.680	1.890	1.620	1.700	500,000	834,940	1.6699	8.500	8.400	9.450	8.100	8.500	100,000	8.3494	0.00%
2010-07-26	0	1.700	1.650	1.730	1.650	1.750	60,360	100,393	1.6632	8.500	8.250	8.650	8.250	8.750	12,072	8.3162	-1.73%
2010-07-23	0	1.730	1.620	1.760	1.730	1.790	38,000	66,920	1.7611	8.650	8.100	8.800	8.650	8.950	7,600	8.8053	-7.98%
2010-07-22	0	1.880	1.020	1.880	1.870	1.880	50,000	93,760	1.8752	9.400	5.100	9.400	9.350	9.400	10,000	9.3760	0.00%
2010-07-21	0	1.880	1.760	1.880	1.870	1.890	189,000	355,600	1.8815	9.400	8.800	9.400	9.350	9.450	37,800	9.4074	0.53%
2010-07-20	0	1.870	1.690	1.870	-	-	0	0	-	9.350	8.450	9.350	-	-	0	-	0.00%
2010-07-19	0	1.870	-	1.870	-	-	0	0	-	9.350	-	9.350	-	-	0	-	-1.06%
2010-07-16	0	1.890	1.690	1.900	1.890	1.890	204,000	385,560	1.8900	9.450	8.450	9.500	9.450	9.450	40,800	9.4500	-0.53%
2010-07-15	0	1.900	1.830	1.900	1.830	1.900	28,406	52,711	1.8556	9.500	9.150	9.500	9.150	9.500	5,681	9.2781	1.06%
2010-07-14	0	1.880	1.700	1.900	1.880	1.910	142,000	270,920	1.9079	9.400	8.500	9.500	9.400	9.550	28,400	9.5394	-1.05%
2010-07-13	0	1.900	1.710	1.900	1.900	1.900	164,000	311,600	1.9000	9.500	8.550	9.500	9.500	9.500	32,800	9.5000	0.00%
2010-07-12	0	1.900	1.840	1.900	1.840	1.900	8,406	15,772	1.8763	9.500	9.200	9.500	9.200	9.500	1,681	9.3814	0.00%
2010-07-09	0	1.900	1.890	1.920	1.900	1.950	60,000	115,300	1.9217	9.500	9.450	9.600	9.500	9.750	12,000	9.6083	-2.56%
2010-07-08	0	1.950	1.900	1.950	1.950	1.950	4,000	7,800	1.9500	9.750	9.500	9.750	9.750	9.750	800	9.7500	0.00%
2010-07-07	0	1.950	1.900	1.950	-	-	0	0	-	9.750	9.500	9.750	-	-	0	-	0.00%
2010-07-06	0	1.950	1.890	2.000	1.950	2.000	38,000	74,300	1.9553	9.750	9.450	10.00	9.750	10.00	7,600	9.7763	2.63%
2010-07-05	0	1.900	1.900	1.950	1.900	1.960	354,000	682,060	1.9267	9.500	9.500	9.750	9.500	9.800	70,800	9.6336	-4.04%
2010-07-02	0	1.980	1.960	1.980	1.910	1.980	875,587	1,701,808	1.9436	9.900	9.800	9.900	9.550	9.900	175,117	9.7181	0.00%
2010-06-30	0	1.980	1.950	1.980	1.940	1.980	354,800	695,024	1.9589	9.900	9.750	9.900	9.700	9.900	70,960	9.7946	-0.50%
2010-06-29	0	1.990	1.960	1.990	1.960	1.990	70,000	138,760	1.9823	9.950	9.800	9.950	9.800	9.950	14,000	9.9114	0.00%
2010-06-28	0	1.990	1.950	1.990	1.950	2.020	238,000	473,720	1.9904	9.950	9.750	9.950	9.750	10.10	47,600	9.9521	0.00%
2010-06-25	0	1.990	1.980	1.990	1.800	1.990	2,465,200	4,675,612	1.8966	9.950	9.900	9.950	9.000	9.950	493,040	9.4832	9.34%
2010-06-24	0	1.820	1.790	1.820	1.820	1.830	296,000	541,520	1.8295	9.100	8.950	9.100	9.100	9.150	59,200	9.1473	2.25%
2010-06-23	0	1.780	1.780	1.810	1.780	1.840	390,000	703,640	1.8042	8.900	8.900	9.050	8.900	9.200	78,000	9.0210	-2.73%
2010-06-22	0	1.830	1.810	1.830	1.640	1.840	2,282,000	4,130,540	1.8101	9.150	9.050	9.150	8.200	9.200	456,400	9.0503	-0.54%
2010-06-21	0	1.840	1.810	1.840	1.800	1.850	290,000	528,640	1.8229	9.200	9.050	9.200	9.000	9.250	58,000	9.1145	2.22%
2010-06-18	0	1.800	1.610	1.890	-	-	0	0	-	9.000	8.050	9.450	-	-	0	-	0.00%
2010-06-17	0	1.800	1.570	1.860	1.800	1.800	4,015	7,227	1.8000	9.000	7.850	9.300	9.000	9.000	803	9.0000	6.51%
2010-06-15	0	1.690	1.600	1.730	-	-	0	0	-	8.450	8.000	8.650	-	-	0	-	0.00%
2010-06-14	0	1.690	1.650	1.690	1.610	1.690	312,000	507,280	1.6259	8.450	8.250	8.450	8.050	8.450	62,400	8.1295	-0.59%
2010-06-11	0	1.700	1.700	1.840	1.560	1.720	144,000	236,480	1.6422	8.500	8.500	9.200	7.800	8.600	28,800	8.2111	0.00%
2010-06-10	0	1.700	1.600	1.700	1.500	1.700	153,108	243,464	1.5901	8.500	8.000	8.500	7.500	8.500	30,622	7.9507	0.59%
2010-06-09	0	1.690	1.670	1.750	1.660	1.900	52,000	89,560	1.7223	8.450	8.350	8.750	8.300	9.500	10,400	8.6115	-12.44%
2010-06-08	0	1.930	1.810	1.960	-	-	0	0	-	9.650	9.050	9.800	-	-	0	-	0.00%
2010-06-07	0	1.930	1.890	1.960	1.930	2.000	265,840	515,602	1.9395	9.650	9.450	9.800	9.650	10.00	53,168	9.6976	-1.53%
2010-06-04	0	1.960	1.810	1.960	1.960	1.990	36,000	71,100	1.9750	9.800	9.050	9.800	9.800	9.950	7,200	9.8750	-2.00%
2010-06-03	0	2.000	1.970	2.000	1.980	2.020	3,198,000	6,409,960	2.0044	10.00	9.850	10.00	9.900	10.10	639,600	10.022	0.00%
2010-06-02	0	2.000	2.000	2.020	2.000	2.030	9,967,200	20,110,212	2.0176	10.00	10.00	10.10	10.00	10.15	1,993,440	10.088	0.00%
2010-06-01	0	2.000	2.000	2.030	2.000	2.040	11,974,000	24,188,460	2.0201	10.00	10.00	10.15	10.00	10.20	2,394,800	10.100	-1.48%
2010-05-31	0	2.030	2.000	2.030	2.000	2.060	9,720,000	19,752,780	2.0322	10.15	10.00	10.15	10.00	10.30	1,944,000	10.161	-0.49%
2010-05-28	0	2.040	2.010	2.040	2.000	2.120	7,630,000	15,565,060	2.0400	10.20	10.05	10.20	10.00	10.60	1,526,000	10.200	0.00%
2010-05-27	0	2.040	2.000	2.050	1.990	2.100	1,578,000	3,223,800	2.0430	10.20	10.00	10.25	9.950	10.50	315,600	10.215	0.00%
2010-05-26	0	2.040	2.030	2.040	1.940	2.050	4,753,600	9,533,072	2.0054	10.20	10.15	10.20	9.700	10.25	950,720	10.027	5.70%
2010-05-25	0	1.930	1.910	1.930	1.860	1.950	1,608,400	3,083,328	1.9170	9.650	9.550	9.650	9.300	9.750	321,680	9.5851	0.00%
2010-05-24	0	1.930	1.930	1.950	1.900	1.950	676,400	1,303,472	1.9271	9.650	9.650	9.750	9.500	9.750	135,280	9.6354	2.12%
2010-05-20	0	1.890	1.850	1.890	1.700	1.900	1,494,000	2,694,380	1.8035	9.450	9.250	9.450	8.500	9.500	298,800	9.0173	3.85%
2010-05-19	0	1.820	1.790	1.820	1.730	1.820	1,112,000	1,959,840	1.7624	9.100	8.950	9.100	8.650	9.100	222,400	8.8122	2.25%
2010-05-18	0	1.780	1.740	1.780	1.630	1.790	310,000	536,100	1.7294	8.900	8.700	8.900	8.150	8.950	62,000	8.6468	6.59%
2010-05-17	0	1.670	1.640	1.670	1.640	1.690	156,000	259,560	1.6638	8.350	8.200	8.350	8.200	8.450	31,200	8.3192	-0.60%
2010-05-14	0	1.680	1.650	1.680	1.630	1.680	888,000	1,468,820	1.6541	8.400	8.250	8.400	8.150	8.400	177,600	8.2704	-0.59%
2010-05-13	0	1.690	1.660	1.690	1.560	1.710	1,421,600	2,351,456	1.6541	8.450	8.300	8.450	7.800	8.550	284,320	8.2705	5.63%
2010-05-12	0	1.600	1.550	1.600	1.490	1.600	294,000	448,500	1.5255	8.000	7.750	8.000	7.450	8.000	58,800	7.6276	6.67%
2010-05-11	0	1.500	1.500	1.550	1.480	1.510	464,000	692,220	1.4919	7.500	7.500	7.750	7.400	7.550	92,800	7.4593	-6.25%
2010-05-10	0	1.600	1.570	1.640	1.530	1.680	571,514	899,409	1.5737	8.000	7.850	8.200	7.650	8.400	114,303	7.8687	1.27%
2010-05-07	0	1.580	1.560	1.600	1.520	1.680	842,000	1,341,540	1.5933	7.900	7.800	8.000	7.600	8.400	168,400	7.9664	-4.82%
2010-05-06	0	1.660	1.630	1.690	1.440	1.700	2,562,320	4,000,204	1.5612	8.300	8.150	8.450	7.200	8.500	512,464	7.8058	9.93%
2010-05-05	0	1.510	1.470	1.510	1.430	1.570	1,722,080	2,562,534	1.4880	7.550	7.350	7.550	7.150	7.850	344,416	7.4402	-2.58%
2010-05-04	0	1.550	1.540	1.560	1.450	1.760	5,602,800	8,649,332	1.5438	7.750	7.700	7.800	7.250	8.800	1,120,560	7.7188	-13.41%
2010-05-03	0	1.790	1.750	1.790	1.700	1.810	1,663,200	2,917,360	1.7541	8.950	8.750	8.950	8.500	9.050	332,640	8.7703	-4.28%
2010-04-30	0	1.870	1.860	1.870	1.800	2.080	2,059,600	4,118,816	1.9998	9.350	9.300	9.350	9.000	10.40	411,920	9.9991	-8.33%
2010-04-29	0	2.040	2.040	2.070	2.040	2.100	4,882,500	10,081,920	2.0649	10.20	10.20	10.35	10.20	10.50	976,500	10.325	-1.92%
2010-04-28	0	2.080	2.070	2.100	2.020	2.100	4,888,000	10,080,980	2.0624	10.40	10.35	10.50	10.10	10.50	977,600	10.312	-3.26%
2010-04-27	0	2.150	2.140	2.150	2.060	2.200	5,014,160	10,551,193	2.1043	10.75	10.70	10.75	10.30	11.00	1,002,832	10.521	2.38%
2010-04-26	0	2.100	2.080	2.110	1.970	2.100	5,250,000	10,689,600	2.0361	10.50	10.40	10.55	9.850	10.50	1,050,000	10.181	5.53%
2010-04-23	0	1.990	1.980	1.990	1.990	2.050	5,366,000	10,769,040	2.0069	9.950	9.900	9.950	9.950	10.25	1,073,200	10.035	-0.50%
2010-04-22	0	2.000	2.000	2.050	2.000	2.120	5,097,000	10,615,840	2.0828	10.00	10.00	10.25	10.00	10.60	1,019,400	10.414	-4.76%
2010-04-21	0	2.100	2.060	2.100	2.000	2.100	3,116,000	6,378,660	2.0471	10.50	10.30	10.50	10.00	10.50	623,200	10.235	3.45%
2010-04-20	0	2.030	2.010	2.040	2.000	2.090	642,000	1,323,360	2.0613	10.15	10.05	10.20	10.00	10.45	128,400	10.307	-0.98%
2010-04-19	0	2.050	2.000	2.050	1.960	2.110	1,148,000	2,317,460	2.0187	10.25	10.00	10.25	9.800	10.55	229,600	10.093	-4.21%
2010-04-16	0	2.140	2.140	2.150	2.120	2.150	233,000	498,280	2.1385	10.70	10.70	10.75	10.60	10.75	46,600	10.693	-3.17%
2010-04-15	0	2.210	2.150	2.210	2.170	2.230	122,000	268,880	2.2039	11.05	10.75	11.05	10.85	11.15	24,400	11.020	0.45%
2010-04-14	0	2.200	2.170	2.200	2.150	2.270	1,272,000	2,803,720	2.2042	11.00	10.85	11.00	10.75	11.35	254,400	11.021	-1.35%
2010-04-13	0	2.230	2.220	2.230	2.210	2.310	8,561,200	19,397,432	2.2657	11.15	11.10	11.15	11.05	11.55	1,712,240	11.329	-2.19%
2010-04-12	0	2.280	2.250	2.280	2.200	2.370	9,242,000	21,283,440	2.3029	11.40	11.25	11.40	11.00	11.85	1,848,400	11.515	-2.98%
2010-04-09	0	2.350	2.340	2.350	2.340	2.390	8,577,832	20,293,854	2.3658	11.75	11.70	11.75	11.70	11.95	1,715,566	11.829	0.00%
2010-04-08	0	2.350	2.350	2.370	2.320	2.400	8,538,000	20,209,220	2.3670	11.75	11.75	11.85	11.60	12.00	1,707,600	11.835	0.86%
2010-04-07	0	2.330	2.310	2.340	2.280	2.350	9,309,276	21,712,839	2.3324	11.65	11.55	11.70	11.40	11.75	1,861,855	11.662	2.19%
2010-04-01	0	2.280	2.270	2.280	2.220	2.280	9,022,400	20,378,120	2.2586	11.40	11.35	11.40	11.10	11.40	1,804,480	11.293	2.24%
2010-03-31	0	2.230	2.230	2.250	2.220	2.270	8,962,124	20,145,968	2.2479	11.15	11.15	11.25	11.10	11.35	1,792,425	11.240	-2.19%
2010-03-30	0	2.280	2.280	2.300	2.200	2.340	9,209,200	20,594,688	2.2363	11.40	11.40	11.50	11.00	11.70	1,841,840	11.182	3.17%
2010-03-29	0	2.210	2.200	2.210	2.180	2.230	9,148,000	20,137,620	2.2013	11.05	11.00	11.05	10.90	11.15	1,829,600	11.007	0.45%
2010-03-26	0	2.200	2.200	2.230	2.190	2.230	9,164,000	20,317,540	2.2171	11.00	11.00	11.15	10.95	11.15	1,832,800	11.086	-0.90%
2010-03-25	0	2.220	2.210	2.230	2.170	2.250	9,534,000	21,092,920	2.2124	11.10	11.05	11.15	10.85	11.25	1,906,800	11.062	0.00%
2010-03-24	0	2.220	2.220	2.230	2.210	2.260	9,052,000	20,270,420	2.2393	11.10	11.10	11.15	11.05	11.30	1,810,400	11.197	-0.45%
2010-03-23	0	2.230	2.220	2.240	2.220	2.270	9,312,000	20,950,220	2.2498	11.15	11.10	11.20	11.10	11.35	1,862,400	11.249	-0.45%
2010-03-22	0	2.240	2.230	2.250	2.150	2.290	9,628,000	21,634,620	2.2471	11.20	11.15	11.25	10.75	11.45	1,925,600	11.235	2.75%
2010-03-19	0	2.180	2.180	2.200	2.100	2.210	9,489,440	20,212,223	2.1300	10.90	10.90	11.00	10.50	11.05	1,897,888	10.650	2.35%
2010-03-18	0	2.130	2.120	2.130	2.110	2.140	9,434,000	20,060,560	2.1264	10.65	10.60	10.65	10.55	10.70	1,886,800	10.632	0.00%
2010-03-17	0	2.130	2.120	2.130	2.080	2.140	10,058,000	21,246,100	2.1124	10.65	10.60	10.65	10.40	10.70	2,011,600	10.562	2.40%
2010-03-16	0	2.080	2.060	2.080	2.060	2.230	9,104,800	19,405,480	2.1313	10.40	10.30	10.40	10.30	11.15	1,820,960	10.657	-6.73%
2010-03-15	0	2.230	2.230	2.240	2.220	2.340	17,574,000	40,120,600	2.2830	11.15	11.15	11.20	11.10	11.70	3,514,800	11.415	-4.29%
2010-03-12	0	2.330	2.310	2.330	2.290	2.540	16,804,000	40,179,160	2.3910	11.65	11.55	11.65	11.45	12.70	3,360,800	11.955	-5.28%
2010-03-11	0	2.460	2.440	2.470	2.250	2.470	17,428,000	40,710,680	2.3359	12.30	12.20	12.35	11.25	12.35	3,485,600	11.680	9.82%
2010-03-10	0	2.240	2.240	2.250	2.180	2.490	18,052,000	40,759,240	2.2579	11.20	11.20	11.25	10.90	12.45	3,610,400	11.289	-10.04%
2010-03-09	0	2.490	2.470	2.490	2.450	2.860	15,849,680	40,640,196	2.5641	12.45	12.35	12.45	12.25	14.30	3,169,936	12.821	-12.94%
2010-03-08	0	2.860	2.830	2.860	2.840	2.920	14,935,760	43,053,899	2.8826	14.30	14.15	14.30	14.20	14.60	2,987,152	14.413	-2.05%
2010-03-05	0	2.920	2.880	2.920	2.870	2.920	14,903,280	43,009,214	2.8859	14.60	14.40	14.60	14.35	14.60	2,980,656	14.429	1.04%
2010-03-04	0	2.890	2.870	2.890	2.870	2.910	14,303,480	41,453,232	2.8981	14.45	14.35	14.45	14.35	14.55	2,860,696	14.491	-0.69%
2010-03-03	0	2.910	2.840	2.920	2.820	2.910	11,293,560	32,532,440	2.8806	14.55	14.20	14.60	14.10	14.55	2,258,712	14.403	0.34%
2010-03-02	0	2.900	2.900	2.910	2.840	2.930	3,510,240	10,173,732	2.8983	14.50	14.50	14.55	14.20	14.65	702,048	14.492	0.35%
2010-03-01	0	2.890	2.850	2.900	2.850	2.910	1,262,000	3,630,900	2.8771	14.45	14.25	14.50	14.25	14.55	252,400	14.385	1.05%
2010-02-26	0	2.860	2.810	2.860	2.810	2.940	763,040	2,191,320	2.8718	14.30	14.05	14.30	14.05	14.70	152,608	14.359	-1.72%
2010-02-25	0	2.910	2.850	2.920	2.850	2.910	783,120	2,265,132	2.8924	14.55	14.25	14.60	14.25	14.55	156,624	14.462	1.04%
2010-02-24	0	2.880	2.850	2.920	2.870	2.940	1,445,600	4,208,476	2.9112	14.40	14.25	14.60	14.35	14.70	289,120	14.556	-1.03%
2010-02-23	0	2.910	2.860	2.910	2.770	2.920	2,857,840	8,190,110	2.8658	14.55	14.30	14.55	13.85	14.60	571,568	14.329	2.11%
2010-02-22	0	2.850	2.690	2.850	2.520	2.900	1,468,000	3,942,140	2.6854	14.25	13.45	14.25	12.60	14.50	293,600	13.427	13.55%
2010-02-19	0	2.510	2.490	2.510	2.520	2.550	372,000	944,760	2.5397	12.55	12.45	12.55	12.60	12.75	74,400	12.698	-1.95%
2010-02-18	0	2.560	2.450	2.560	2.550	2.580	638,000	1,633,140	2.5598	12.80	12.25	12.80	12.75	12.90	127,600	12.799	0.39%
2010-02-17	0	2.550	2.530	2.580	2.550	2.650	1,016,000	2,676,060	2.6339	12.75	12.65	12.90	12.75	13.25	203,200	13.170	-2.30%
2010-02-12	0	2.610	2.520	2.610	2.520	2.650	820,000	2,123,900	2.5901	13.05	12.60	13.05	12.60	13.25	164,000	12.951	-1.88%
2010-02-11	0	2.660	2.600	2.670	2.650	2.690	2,930,000	7,827,240	2.6714	13.30	13.00	13.35	13.25	13.45	586,000	13.357	0.76%
2010-02-10	0	2.640	2.610	2.650	2.600	2.710	2,546,240	6,826,877	2.6812	13.20	13.05	13.25	13.00	13.55	509,248	13.406	2.72%
2010-02-09	0	2.570	2.530	2.600	2.520	2.650	1,194,000	3,107,400	2.6025	12.85	12.65	13.00	12.60	13.25	238,800	13.013	1.98%
2010-02-08	0	2.520	2.480	2.520	2.410	2.580	2,032,800	5,179,120	2.5478	12.60	12.40	12.60	12.05	12.90	406,560	12.739	-3.45%
2010-02-05	0	2.610	2.590	2.620	2.600	2.650	1,409,600	3,699,244	2.6243	13.05	12.95	13.10	13.00	13.25	281,920	13.122	-0.76%
2010-02-04	0	2.630	2.630	2.670	2.630	2.700	1,406,000	3,755,560	2.6711	13.15	13.15	13.35	13.15	13.50	281,200	13.355	-1.50%
2010-02-03	0	2.670	2.630	2.680	2.640	2.710	766,313	2,056,245	2.6833	13.35	13.15	13.40	13.20	13.55	153,263	13.416	-0.74%
2010-02-02	0	2.690	2.670	2.690	2.640	2.730	624,000	1,684,220	2.6991	13.45	13.35	13.45	13.20	13.65	124,800	13.495	1.13%
2010-02-01	0	2.660	2.620	2.680	2.600	2.670	651,600	1,730,680	2.6560	13.30	13.10	13.40	13.00	13.35	130,320	13.280	-0.75%
2010-01-29	0	2.680	2.650	2.690	2.610	2.740	563,680	1,507,538	2.6745	13.40	13.25	13.45	13.05	13.70	112,736	13.372	0.00%
2010-01-28	0	2.680	2.600	2.690	2.670	2.770	732,800	1,999,940	2.7292	13.40	13.00	13.45	13.35	13.85	146,560	13.646	-3.25%
2010-01-27	0	2.770	2.670	2.790	2.600	2.840	1,340,000	3,724,400	2.7794	13.85	13.35	13.95	13.00	14.20	268,000	13.897	1.47%
2010-01-26	0	2.730	2.700	2.730	2.450	2.750	1,168,000	3,053,740	2.6145	13.65	13.50	13.65	12.25	13.75	233,600	13.073	1.11%
2010-01-25	0	2.700	2.620	2.750	2.450	2.700	764,000	2,012,280	2.6339	13.50	13.10	13.75	12.25	13.50	152,800	13.169	1.12%
2010-01-22	0	2.670	2.580	2.680	2.590	2.740	1,296,000	3,473,380	2.6801	13.35	12.90	13.40	12.95	13.70	259,200	13.400	-0.74%
2010-01-21	0	2.690	2.600	2.700	2.450	2.700	1,041,120	2,743,236	2.6349	13.45	13.00	13.50	12.25	13.50	208,224	13.174	0.00%
2010-01-20	0	2.690	2.650	2.690	2.650	2.700	809,520	2,168,818	2.6791	13.45	13.25	13.45	13.25	13.50	161,904	13.396	-0.37%
2010-01-19	0	2.700	2.670	2.810	2.420	2.750	758,000	1,924,660	2.5391	13.50	13.35	14.05	12.10	13.75	151,600	12.696	-3.91%
2010-01-18	0	2.810	2.810	2.850	2.750	2.950	181,120	509,880	2.8152	14.05	14.05	14.25	13.75	14.75	36,224	14.076	-1.40%
2010-01-15	0	2.850	2.850	2.900	2.800	2.900	36,143,800	101,269,590	2.8019	14.25	14.25	14.50	14.00	14.50	7,228,760	14.009	-1.04%
2010-01-14	0	2.880	2.750	2.910	2.650	2.880	491,120	1,339,560	2.7276	14.40	13.75	14.55	13.25	14.40	98,224	13.638	10.34%
2010-01-13	0	2.610	2.600	2.670	2.550	2.700	411,280	1,072,260	2.6071	13.05	13.00	13.35	12.75	13.50	82,256	13.036	-1.14%
2010-01-12	0	2.640	2.520	2.640	2.490	2.650	513,600	1,313,600	2.5576	13.20	12.60	13.20	12.45	13.25	102,720	12.788	-4.35%
2010-01-11	0	2.760	2.700	2.800	2.750	2.920	522,960	1,490,552	2.8502	13.80	13.50	14.00	13.75	14.60	104,592	14.251	-4.83%
2010-01-08	0	2.900	2.880	2.910	2.490	3.020	3,592,040	10,364,016	2.8853	14.50	14.40	14.55	12.45	15.10	718,408	14.426	16.00%
2010-01-07	0	2.500	2.180	2.500	1.900	2.500	1,834,000	3,857,740	2.1035	12.50	10.90	12.50	9.500	12.50	366,800	10.517	35.14%
2010-01-06	0	1.850	1.850	1.950	1.700	1.900	276,000	490,460	1.7770	9.250	9.250	9.750	8.500	9.500	55,200	8.8851	10.12%
2010-01-05	0	1.680	1.680	1.770	1.600	1.680	122,000	203,360	1.6669	8.400	8.400	8.850	8.000	8.400	24,400	8.3344	5.00%
2010-01-04	0	1.600	1.580	1.640	1.550	1.610	116,000	183,140	1.5788	8.000	7.900	8.200	7.750	8.050	23,200	7.8940	-2.44%
2009-12-31	0	1.640	1.650	1.690	-	-	0	0	-	8.200	8.250	8.450	-	-	0	-	1.23%
2009-12-30	0	1.620	1.620	1.700	1.600	1.700	80,000	133,280	1.6660	8.100	8.100	8.500	8.000	8.500	16,000	8.3300	-5.26%
2009-12-29	0	1.710	1.610	1.710	1.700	1.720	142,000	241,640	1.7017	8.550	8.050	8.550	8.500	8.600	28,400	8.5085	0.59%
2009-12-28	0	1.700	1.700	1.850	1.680	1.700	136,000	230,800	1.6971	8.500	8.500	9.250	8.400	8.500	27,200	8.4853	1.19%
2009-12-24	0	1.680	1.550	1.850	-	-	0	0	-	8.400	7.750	9.250	-	-	0	-	0.00%
2009-12-23	0	1.680	1.560	1.700	-	-	0	0	-	8.400	7.800	8.500	-	-	0	-	0.00%
2009-12-22	0	1.680	1.560	1.600	1.600	1.700	14,000	23,240	1.6600	8.400	7.800	8.000	8.000	8.500	2,800	8.3000	1.82%
2009-12-21	0	1.650	1.530	1.700	1.650	1.650	4,000	6,600	1.6500	8.250	7.650	8.500	8.250	8.250	800	8.2500	-2.94%
2009-12-18	0	1.700	1.510	1.700	1.510	1.700	143,680	237,360	1.6520	8.500	7.550	8.500	7.550	8.500	28,736	8.2600	0.00%
2009-12-17	0	1.700	1.660	1.700	1.700	1.720	252,600	430,572	1.7046	8.500	8.300	8.500	8.500	8.600	50,520	8.5228	1.19%
2009-12-16	0	1.680	1.630	1.680	-	-	400	624	1.5600	8.400	8.150	8.400	-	-	80	7.8000	-1.75%
2009-12-15	0	1.710	1.710	1.770	1.610	1.760	270,240	465,811	1.7237	8.550	8.550	8.850	8.050	8.800	54,048	8.6185	3.64%
2009-12-14	0	1.650	1.750	1.770	1.580	1.700	360,000	591,520	1.6431	8.250	8.750	8.850	7.900	8.500	72,000	8.2156	-3.51%
2009-12-11	0	1.710	1.710	1.730	1.620	1.760	114,000	198,980	1.7454	8.550	8.550	8.650	8.100	8.800	22,800	8.7272	1.18%
2009-12-10	0	1.690	1.690	1.700	1.600	1.600	20,000	32,000	1.6000	8.450	8.450	8.500	8.000	8.000	4,000	8.0000	1.81%
2009-12-09	0	1.660	1.540	1.660	1.660	1.660	2,000	3,320	1.6600	8.300	7.700	8.300	8.300	8.300	400	8.3000	0.00%
2009-12-08	0	1.660	1.600	1.670	1.500	1.680	424,600	685,622	1.6147	8.300	8.000	8.350	7.500	8.400	84,920	8.0737	4.40%
2009-12-07	0	1.590	1.560	1.600	1.510	1.650	532,000	839,380	1.5778	7.950	7.800	8.000	7.550	8.250	106,400	7.8889	-3.64%
2009-12-04	0	1.650	1.650	1.750	1.630	1.700	306,000	507,260	1.6577	8.250	8.250	8.750	8.150	8.500	61,200	8.2886	-7.30%
2009-12-03	0	1.780	1.720	1.770	1.770	1.790	10,560	18,724	1.7731	8.900	8.600	8.850	8.850	8.950	2,112	8.8655	0.56%
2009-12-02	0	1.770	1.730	1.770	1.750	1.800	244,800	437,816	1.7885	8.850	8.650	8.850	8.750	9.000	48,960	8.9423	-1.12%
2009-12-01	0	1.790	1.720	1.790	1.600	1.790	308,480	542,428	1.7584	8.950	8.600	8.950	8.000	8.950	61,696	8.7919	-0.56%
2009-11-30	0	1.800	-	1.600	1.750	1.820	52,000	93,940	1.8065	9.000	-	8.000	8.750	9.100	10,400	9.0327	1.69%
2009-11-27	0	1.770	1.380	1.770	1.790	1.800	118,000	212,000	1.7966	8.850	6.900	8.850	8.950	9.000	23,600	8.9831	-0.56%
2009-11-26	0	1.780	1.480	1.850	1.700	1.880	221,040	409,907	1.8544	8.900	7.400	9.250	8.500	9.400	44,208	9.2722	-2.73%
2009-11-25	0	1.830	1.750	1.840	1.750	1.850	198,000	362,120	1.8289	9.150	8.750	9.200	8.750	9.250	39,600	9.1444	1.67%
2009-11-24	0	1.800	1.700	1.840	1.800	1.840	255,200	465,240	1.8230	9.000	8.500	9.200	9.000	9.200	51,040	9.1152	-2.70%
2009-11-23	0	1.850	1.750	1.930	1.850	1.880	186,000	347,740	1.8696	9.250	8.750	9.650	9.250	9.400	37,200	9.3478	0.00%
2009-11-20	0	1.850	1.800	1.880	1.840	1.850	122,000	224,700	1.8418	9.250	9.000	9.400	9.200	9.250	24,400	9.2090	-1.60%
2009-11-19	0	1.880	1.820	1.880	1.750	1.890	318,000	596,500	1.8758	9.400	9.100	9.400	8.750	9.450	63,600	9.3789	1.62%
2009-11-18	0	1.850	1.850	1.900	1.850	1.870	137,200	254,944	1.8582	9.250	9.250	9.500	9.250	9.350	27,440	9.2910	-5.13%
2009-11-17	0	1.950	1.890	1.950	1.850	1.980	674,000	1,318,040	1.9555	9.750	9.450	9.750	9.250	9.900	134,800	9.7777	4.28%
2009-11-16	0	1.870	1.850	1.930	1.800	1.880	80,960	150,782	1.8624	9.350	9.250	9.650	9.000	9.400	16,192	9.3121	-3.61%
2009-11-13	0	1.940	1.850	1.950	1.850	1.940	262,640	489,912	1.8653	9.700	9.250	9.750	9.250	9.700	52,528	9.3267	2.65%
2009-11-12	0	1.890	1.840	1.900	1.850	2.250	1,192,000	2,328,280	1.9533	9.450	9.200	9.500	9.250	11.25	238,400	9.7663	-4.55%
2009-11-11	0	1.980	1.900	1.990	1.850	2.030	1,416,800	2,729,908	1.9268	9.900	9.500	9.950	9.250	10.15	283,360	9.6341	1.54%
2009-11-10	0	1.950	1.900	2.050	1.920	2.000	1,317,160	2,565,967	1.9481	9.750	9.500	10.25	9.600	10.00	263,432	9.7405	2.63%
2009-11-09	0	1.900	1.860	1.990	1.900	1.950	212,000	405,820	1.9142	9.500	9.300	9.950	9.500	9.750	42,400	9.5712	-5.00%
2009-11-06	0	2.000	1.950	2.000	1.950	2.040	202,000	403,980	1.9999	10.00	9.750	10.00	9.750	10.20	40,400	9.9995	-1.48%
2009-11-05	0	2.030	2.020	2.170	2.020	2.190	104,000	212,480	2.0431	10.15	10.10	10.85	10.10	10.95	20,800	10.215	-11.74%
2009-11-04	0	2.300	2.200	2.300	2.030	2.300	269,600	576,200	2.1372	11.50	11.00	11.50	10.15	11.50	53,920	10.686	11.11%
2009-11-03	0	2.070	2.000	2.070	-	-	0	0	-	10.35	10.00	10.35	-	-	0	-	-0.96%
2009-11-02	0	2.090	1.940	2.090	1.900	2.110	285,680	594,722	2.0818	10.45	9.700	10.45	9.500	10.55	57,136	10.409	-0.48%
2009-10-30	0	2.100	2.020	2.120	2.100	2.100	44,000	92,400	2.1000	10.50	10.10	10.60	10.50	10.50	8,800	10.500	-0.94%
2009-10-29	0	2.120	2.020	2.120	2.000	2.120	25,040	51,456	2.0550	10.60	10.10	10.60	10.00	10.60	5,008	10.275	0.00%
2009-10-28	0	2.120	2.120	2.190	2.120	2.200	86,400	186,272	2.1559	10.60	10.60	10.95	10.60	11.00	17,280	10.780	-3.20%
2009-10-27	0	2.190	2.120	2.190	2.120	2.190	94,160	205,911	2.1868	10.95	10.60	10.95	10.60	10.95	18,832	10.934	1.86%
2009-10-23	0	2.150	2.150	2.160	2.150	2.260	108,000	239,932	2.2216	10.75	10.75	10.80	10.75	11.30	21,600	11.108	-4.87%
2009-10-22	0	2.260	2.100	2.260	-	-	1,920	3,840	2.0000	11.30	10.50	11.30	-	-	384	10.000	-1.74%
2009-10-21	0	2.300	2.300	2.310	2.200	2.320	111,000	251,730	2.2678	11.50	11.50	11.55	11.00	11.60	22,200	11.339	4.55%
2009-10-20	0	2.200	2.200	2.320	2.150	2.410	240,000	536,400	2.2350	11.00	11.00	11.60	10.75	12.05	48,000	11.175	-5.17%
2009-10-19	0	2.320	2.210	2.320	2.300	2.410	1,002,000	2,392,340	2.3876	11.60	11.05	11.60	11.50	12.05	200,400	11.938	2.20%
2009-10-16	0	2.270	2.110	2.270	2.200	2.280	499,200	1,135,780	2.2752	11.35	10.55	11.35	11.00	11.40	99,840	11.376	3.65%
2009-10-15	0	2.190	2.080	2.200	2.050	2.190	282,000	600,100	2.1280	10.95	10.40	11.00	10.25	10.95	56,400	10.640	6.83%
2009-10-14	0	2.050	2.050	2.180	2.050	2.180	20,000	43,140	2.1570	10.25	10.25	10.90	10.25	10.90	4,000	10.785	-5.96%
2009-10-13	0	2.180	2.170	2.250	2.180	2.290	2,012,360	4,552,854	2.2624	10.90	10.85	11.25	10.90	11.45	402,472	11.312	0.00%
2009-10-12	0	2.180	2.180	2.250	2.180	2.290	240,040	532,023	2.2164	10.90	10.90	11.25	10.90	11.45	48,008	11.082	0.00%
2009-10-09	0	2.180	2.180	2.300	2.180	2.370	438,080	1,021,414	2.3316	10.90	10.90	11.50	10.90	11.85	87,616	11.658	-8.79%
2009-10-08	0	2.390	2.150	2.300	2.410	2.410	330,320	795,972	2.4097	11.95	10.75	11.50	12.05	12.05	66,064	12.048	-0.83%
2009-10-07	0	2.410	2.400	2.450	2.400	2.410	118,000	283,980	2.4066	12.05	12.00	12.25	12.00	12.05	23,600	12.033	-0.82%
2009-10-06	0	2.430	2.310	2.460	2.300	2.600	318,600	803,172	2.5209	12.15	11.55	12.30	11.50	13.00	63,720	12.605	-2.80%
2009-10-05	0	2.500	2.360	2.550	2.200	2.500	2,571,640	5,791,625	2.2521	12.50	11.80	12.75	11.00	12.50	514,328	11.261	18.48%
2009-10-02	0	2.110	2.000	2.110	2.100	2.120	726,000	1,530,160	2.1077	10.55	10.00	10.55	10.50	10.60	145,200	10.538	0.00%
2009-09-30	0	2.110	2.000	2.100	1.950	2.160	2,762,000	5,794,360	2.0979	10.55	10.00	10.50	9.750	10.80	552,400	10.489	11.05%
2009-09-29	0	1.900	1.860	2.000	1.850	1.980	90,400	171,180	1.8936	9.500	9.300	10.00	9.250	9.900	18,080	9.4679	-3.55%
2009-09-28	0	1.970	1.900	1.970	1.970	2.020	129,200	257,820	1.9955	9.850	9.500	9.850	9.850	10.10	25,840	9.9776	-2.48%
2009-09-25	0	2.020	2.000	2.110	2.020	2.200	32,000	68,160	2.1300	10.10	10.00	10.55	10.10	11.00	6,400	10.650	0.50%
2009-09-24	0	2.010	2.000	2.130	2.000	2.180	98,000	199,440	2.0351	10.05	10.00	10.65	10.00	10.90	19,600	10.176	-9.87%
2009-09-23	0	2.230	2.030	2.230	2.250	2.250	4,000	9,000	2.2500	11.15	10.15	11.15	11.25	11.25	800	11.250	-0.89%
2009-09-22	0	2.250	2.150	2.250	-	-	0	0	-	11.25	10.75	11.25	-	-	0	-	0.00%
2009-09-21	0	2.250	2.100	2.250	2.230	2.300	160,000	366,800	2.2925	11.25	10.50	11.25	11.15	11.50	32,000	11.463	2.27%
2009-09-18	0	2.200	2.180	2.300	2.180	2.330	107,920	238,350	2.2086	11.00	10.90	11.50	10.90	11.65	21,584	11.043	-7.56%
2009-09-17	0	2.380	2.230	2.380	2.200	2.400	1,200,000	2,671,500	2.2263	11.90	11.15	11.90	11.00	12.00	240,000	11.131	0.00%
2009-09-16	0	2.380	2.380	2.450	2.310	2.380	16,000	37,620	2.3513	11.90	11.90	12.25	11.55	11.90	3,200	11.756	-0.83%
2009-09-15	0	2.400	2.400	2.480	2.400	2.410	78,000	187,300	2.4013	12.00	12.00	12.40	12.00	12.05	15,600	12.006	0.84%
2009-09-14	0	2.380	2.320	2.450	2.310	2.440	92,800	221,360	2.3853	11.90	11.60	12.25	11.55	12.20	18,560	11.927	-4.80%
2009-09-11	0	2.500	2.420	2.500	2.290	2.600	1,298,000	3,225,980	2.4853	12.50	12.10	12.50	11.45	13.00	259,600	12.427	0.81%
2009-09-10	0	2.480	2.450	2.500	2.300	2.700	2,576,400	6,341,540	2.4614	12.40	12.25	12.50	11.50	13.50	515,280	12.307	-8.82%
2009-09-09	0	2.720	2.710	2.720	2.650	3.050	2,963,840	8,087,052	2.7286	13.60	13.55	13.60	13.25	15.25	592,768	13.643	-15.00%
2009-09-08	0	3.200	3.090	3.200	3.080	3.240	772,320	2,446,536	3.1678	16.00	15.45	16.00	15.40	16.20	154,464	15.839	-1.23%
2009-09-07	0	3.240	3.240	3.250	2.990	3.340	1,351,640	4,342,862	3.2130	16.20	16.20	16.25	14.95	16.70	270,328	16.065	15.71%
2009-09-04	0	2.800	2.750	2.800	2.550	2.850	1,147,080	3,079,355	2.6845	14.00	13.75	14.00	12.75	14.25	229,416	13.423	10.24%
2009-09-03	0	2.540	2.510	2.550	2.400	2.540	1,213,240	3,021,585	2.4905	12.70	12.55	12.75	12.00	12.70	242,648	12.453	7.63%
2009-09-02	0	2.360	2.330	2.360	2.250	2.360	388,560	900,605	2.3178	11.80	11.65	11.80	11.25	11.80	77,712	11.589	0.43%
2009-09-01	0	2.350	2.310	2.400	2.100	2.380	746,200	1,676,930	2.2473	11.75	11.55	12.00	10.50	11.90	149,240	11.236	11.90%
2009-08-31	0	2.100	2.100	2.150	2.050	2.100	48,000	99,600	2.0750	10.50	10.50	10.75	10.25	10.50	9,600	10.375	1.45%
2009-08-28	0	2.070	2.070	2.080	1.910	2.130	887,680	1,774,376	1.9989	10.35	10.35	10.40	9.550	10.65	177,536	9.9945	-3.72%
2009-08-27	0	2.150	2.150	2.200	2.100	2.500	2,576,000	5,878,324	2.2820	10.75	10.75	11.00	10.50	12.50	515,200	11.410	0.47%
2009-08-26	0	2.140	2.060	2.130	1.800	2.150	2,862,280	5,846,410	2.0426	10.70	10.30	10.65	9.000	10.75	572,456	10.213	21.59%
2009-08-25	0	1.760	1.760	1.780	1.690	1.870	459,840	827,562	1.7997	8.800	8.800	8.900	8.450	9.350	91,968	8.9984	7.32%
2009-08-24	0	1.640	1.640	1.690	1.630	1.650	250,720	411,079	1.6396	8.200	8.200	8.450	8.150	8.250	50,144	8.1980	2.50%
2009-08-21	0	1.600	1.590	1.600	-	-	0	0	-	8.000	7.950	8.000	-	-	0	-	0.00%
2009-08-20	0	1.600	1.600	1.630	1.600	1.600	13,920	22,176	1.5931	8.000	8.000	8.150	8.000	8.000	2,784	7.9655	0.00%
2009-08-19	0	1.600	1.510	1.600	1.600	1.650	26,000	42,000	1.6154	8.000	7.550	8.000	8.000	8.250	5,200	8.0769	0.00%
2009-08-18	0	1.600	1.550	1.670	1.480	1.620	517,520	829,874	1.6036	8.000	7.750	8.350	7.400	8.100	103,504	8.0178	0.00%
2009-08-17	0	1.600	1.600	1.650	1.420	1.650	1,560,480	2,392,774	1.5334	8.000	8.000	8.250	7.100	8.250	312,096	7.6668	3.23%
2009-08-14	0	1.550	1.490	1.550	1.490	1.550	12,000	18,120	1.5100	7.750	7.450	7.750	7.450	7.750	2,400	7.5500	2.65%
2009-08-13	0	1.510	1.510	1.590	1.400	1.600	546,800	823,216	1.5055	7.550	7.550	7.950	7.000	8.000	109,360	7.5276	-3.21%
2009-08-12	0	1.560	1.550	1.580	1.560	1.650	198,000	323,420	1.6334	7.800	7.750	7.900	7.800	8.250	39,600	8.1672	-5.45%
2009-08-11	0	1.650	1.520	1.650	1.500	1.650	80,000	124,940	1.5618	8.250	7.600	8.250	7.500	8.250	16,000	7.8088	10.00%
2009-08-10	0	1.500	1.500	1.630	1.480	1.650	66,000	98,920	1.4988	7.500	7.500	8.150	7.400	8.250	13,200	7.4939	-5.66%
2009-08-07	0	1.590	1.510	1.610	1.490	1.590	136,000	212,360	1.5615	7.950	7.550	8.050	7.450	7.950	27,200	7.8074	2.58%
2009-08-06	0	1.550	1.550	1.620	1.550	1.680	148,000	235,740	1.5928	7.750	7.750	8.100	7.750	8.400	29,600	7.9642	-4.32%
2009-08-05	0	1.620	1.590	1.620	1.600	1.700	604,400	1,011,432	1.6734	8.100	7.950	8.100	8.000	8.500	120,880	8.3672	-4.14%
2009-08-04	0	1.690	1.560	1.690	1.600	1.840	435,800	753,920	1.7300	8.450	7.800	8.450	8.000	9.200	87,160	8.6498	-3.43%
2009-08-03	0	1.750	1.640	1.790	1.620	1.750	760,000	1,304,360	1.7163	8.750	8.200	8.950	8.100	8.750	152,000	8.5813	6.06%
2009-07-31	0	1.650	1.650	1.670	1.630	1.670	85,200	141,704	1.6632	8.250	8.250	8.350	8.150	8.350	17,040	8.3160	-1.20%
2009-07-30	0	1.670	1.640	1.670	1.600	1.880	1,411,200	2,425,780	1.7189	8.350	8.200	8.350	8.000	9.400	282,240	8.5947	-6.18%
2009-07-29	0	1.780	1.670	1.780	1.680	1.780	37,200	63,024	1.6942	8.900	8.350	8.900	8.400	8.900	7,440	8.4710	-0.56%
2009-07-28	0	1.790	1.750	1.790	1.780	1.800	30,880	55,060	1.7830	8.950	8.750	8.950	8.900	9.000	6,176	8.9152	2.29%
2009-07-27	0	1.750	1.700	1.770	1.750	1.800	104,800	184,896	1.7643	8.750	8.500	8.850	8.750	9.000	20,960	8.8214	-5.91%
2009-07-24	0	1.860	1.800	1.860	1.770	1.900	178,560	331,308	1.8554	9.300	9.000	9.300	8.850	9.500	35,712	9.2772	-1.59%
2009-07-23	0	1.890	1.790	1.900	1.740	1.890	373,600	676,099	1.8097	9.450	8.950	9.500	8.700	9.450	74,720	9.0484	8.62%
2009-07-22	0	1.740	1.570	1.740	1.530	1.740	1,850,000	2,898,600	1.5668	8.700	7.850	8.700	7.650	8.700	370,000	7.8341	10.83%
2009-07-21	0	1.570	1.490	1.570	1.500	1.650	314,320	500,058	1.5909	7.850	7.450	7.850	7.500	8.250	62,864	7.9546	-1.26%
2009-07-20	0	1.590	1.590	1.620	1.480	1.590	295,280	455,952	1.5441	7.950	7.950	8.100	7.400	7.950	59,056	7.7207	9.66%
2009-07-17	0	1.450	1.450	1.530	1.410	1.560	290,800	424,508	1.4598	7.250	7.250	7.650	7.050	7.800	58,160	7.2990	0.69%
2009-07-16	0	1.440	1.440	1.550	1.440	1.570	182,000	274,200	1.5066	7.200	7.200	7.750	7.200	7.850	36,400	7.5330	-8.86%
2009-07-15	0	1.580	1.510	1.580	1.490	1.580	442,000	671,200	1.5186	7.900	7.550	7.900	7.450	7.900	88,400	7.5928	5.33%
2009-07-14	0	1.500	1.500	1.600	1.500	1.610	2,187,200	3,494,904	1.5979	7.500	7.500	8.000	7.500	8.050	437,440	7.9894	-6.83%
2009-07-13	0	1.610	1.470	1.610	1.590	1.610	16,000	25,480	1.5925	8.050	7.350	8.050	7.950	8.050	3,200	7.9625	0.00%
2009-07-10	0	1.610	1.510	1.620	1.510	1.640	96,000	151,760	1.5808	8.050	7.550	8.100	7.550	8.200	19,200	7.9042	-2.42%
2009-07-09	0	1.650	1.470	1.650	1.650	1.680	606,000	1,000,020	1.6502	8.250	7.350	8.250	8.250	8.400	121,200	8.2510	2.48%
2009-07-08	0	1.610	1.610	1.620	1.480	1.520	30,000	44,800	1.4933	8.050	8.050	8.100	7.400	7.600	6,000	7.4667	-2.42%
2009-07-07	0	1.650	1.530	1.650	1.650	1.720	70,000	118,540	1.6934	8.250	7.650	8.250	8.250	8.600	14,000	8.4671	-2.94%
2009-07-06	0	1.700	1.510	1.700	1.510	1.700	14,600	24,220	1.6589	8.500	7.550	8.500	7.550	8.500	2,920	8.2945	0.00%
2009-07-03	0	1.700	1.500	1.700	-	-	0	0	-	8.500	7.500	8.500	-	-	0	-	0.00%
2009-07-02	0	1.700	1.600	1.750	1.700	1.750	50,160	86,240	1.7193	8.500	8.000	8.750	8.500	8.750	10,032	8.5965	-1.16%
2009-06-30	0	1.720	1.540	1.720	1.630	1.740	812,000	1,396,160	1.7194	8.600	7.700	8.600	8.150	8.700	162,400	8.5970	5.52%
2009-06-29	0	1.630	1.460	1.640	1.600	1.670	64,800	104,633	1.6147	8.150	7.300	8.200	8.000	8.350	12,960	8.0735	3.16%
2009-06-26	0	1.580	1.580	1.670	1.550	1.580	22,000	34,340	1.5609	7.900	7.900	8.350	7.750	7.900	4,400	7.8045	-4.24%
2009-06-25	0	1.650	1.460	1.650	1.650	1.660	11,200	18,444	1.6468	8.250	7.300	8.250	8.250	8.300	2,240	8.2339	0.61%
2009-06-24	0	1.640	1.560	1.660	1.640	1.640	8,320	13,520	1.6250	8.200	7.800	8.300	8.200	8.200	1,664	8.1250	2.50%
2009-06-23	0	1.600	1.510	1.690	1.600	1.600	56,000	89,600	1.6000	8.000	7.550	8.450	8.000	8.000	11,200	8.0000	-1.84%
2009-06-22	0	1.630	1.630	1.680	1.620	1.710	155,200	253,480	1.6332	8.150	8.150	8.400	8.100	8.550	31,040	8.1662	-5.23%
2009-06-19	0	1.720	1.660	1.720	1.700	1.720	188,000	320,120	1.7028	8.600	8.300	8.600	8.500	8.600	37,600	8.5138	8.86%
2009-06-18	0	1.580	1.560	1.640	1.550	1.580	94,000	148,220	1.5768	7.900	7.800	8.200	7.750	7.900	18,800	7.8840	-5.95%
2009-06-17	0	1.680	1.630	1.680	1.600	1.700	573,520	949,172	1.6550	8.400	8.150	8.400	8.000	8.500	114,704	8.2750	8.39%
2009-06-16	0	1.550	1.550	1.620	1.550	1.800	654,000	1,057,000	1.6162	7.750	7.750	8.100	7.750	9.000	130,800	8.0810	-16.22%
2009-06-15	0	1.850	1.820	1.890	1.830	2.090	138,000	265,140	1.9213	9.250	9.100	9.450	9.150	10.45	27,600	9.6065	-9.31%
2009-06-12	0	2.040	1.990	2.040	1.990	2.040	145,200	291,424	2.0071	10.20	9.950	10.20	9.950	10.20	29,040	10.035	0.49%
2009-06-11	0	2.030	2.050	2.080	1.990	2.080	219,720	445,767	2.0288	10.15	10.25	10.40	9.950	10.40	43,944	10.144	-5.14%
2009-06-10	0	2.140	2.080	2.140	2.050	2.150	393,600	835,247	2.1221	10.70	10.40	10.70	10.25	10.75	78,720	10.610	4.39%
2009-06-09	0	2.050	2.030	2.100	2.000	2.200	1,170,640	2,421,600	2.0686	10.25	10.15	10.50	10.00	11.00	234,128	10.343	-8.89%
2009-06-08	0	2.250	2.180	2.250	2.000	2.330	1,930,720	4,256,222	2.2045	11.25	10.90	11.25	10.00	11.65	386,144	11.022	19.68%
2009-06-05	0	1.880	1.880	1.900	1.800	2.200	2,540,520	5,258,684	2.0699	9.400	9.400	9.500	9.000	11.00	508,104	10.350	-8.29%
2009-06-04	0	2.050	2.010	2.050	1.680	2.270	4,928,800	10,059,055	2.0409	10.25	10.05	10.25	8.400	11.35	985,760	10.204	19.19%
2009-06-03	0	1.720	1.750	1.800	1.200	1.750	4,085,720	6,220,905	1.5226	8.600	8.750	9.000	6.000	8.750	817,144	7.6130	38.71%
2009-06-02	0	1.240	1.200	1.240	1.180	1.250	1,028,720	1,249,606	1.2147	6.200	6.000	6.200	5.900	6.250	205,744	6.0736	5.08%
2009-06-01	0	1.180	1.170	1.200	1.130	1.250	1,518,000	1,793,800	1.1817	5.900	5.850	6.000	5.650	6.250	303,600	5.9084	-4.07%
2009-05-29	0	1.230	1.160	1.230	1.080	1.260	648,880	763,702	1.1770	6.150	5.800	6.150	5.400	6.300	129,776	5.8848	13.89%
2009-05-27	0	1.080	1.050	1.090	1.050	1.270	2,398,600	2,786,026	1.1615	5.400	5.250	5.450	5.250	6.350	479,720	5.8076	-14.29%
2009-05-26	0	1.260	1.260	1.280	1.210	1.390	2,992,560	3,848,432	1.2860	6.300	6.300	6.400	6.050	6.950	598,512	6.4300	0.00%
2009-05-25	0	1.260	1.250	1.280	1.100	1.330	2,400,960	2,997,014	1.2483	6.300	6.250	6.400	5.500	6.650	480,192	6.2413	14.55%
2009-05-22	0	1.100	1.100	1.120	0.910	1.190	6,477,760	6,571,324	1.0144	5.500	5.500	5.600	4.550	5.950	1,295,552	5.0722	18.28%
2009-05-21	0	0.930	0.930	0.950	0.860	1.000	5,225,680	4,910,988	0.9398	4.650	4.650	4.750	4.300	5.000	1,045,136	4.6989	4.49%
2009-05-20	0	0.890	0.860	0.880	0.600	0.900	11,979,920	8,481,718	0.7080	4.450	4.300	4.400	3.000	4.500	2,395,984	3.5400	61.82%
2009-05-19	1	-	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
2009-05-18	0	0.550	0.480	0.485	0.485	0.590	5,474,400	2,993,950	0.5469	2.750	2.400	2.425	2.425	2.950	1,094,880	2.7345	-1.79%
2009-05-15	0	0.560	0.550	0.560	0.550	0.670	11,190,000	6,657,040	0.5949	2.800	2.750	2.800	2.750	3.350	2,238,000	2.9745	-8.20%
2009-05-14	0	0.610	0.600	0.630	0.580	0.680	2,450,400	1,545,816	0.6308	3.050	3.000	3.150	2.900	3.400	490,080	3.1542	-10.29%
2009-05-13	0	0.680	0.590	0.680	0.580	0.780	3,368,000	2,193,580	0.6513	3.400	2.950	3.400	2.900	3.900	673,600	3.2565	4.62%
2009-05-12	0	0.650	0.630	0.650	0.610	0.830	1,074,000	750,100	0.6984	3.250	3.150	3.250	3.050	4.150	214,800	3.4921	-21.69%
2009-05-11	0	0.830	0.760	0.830	0.730	0.830	106,000	83,380	0.7866	4.150	3.800	4.150	3.650	4.150	21,200	3.9330	15.28%
2009-05-08	0	0.720	0.720	0.820	-	-	0	0	-	3.600	3.600	4.100	-	-	0	-	0.00%
2009-05-07	0	0.720	0.720	0.790	0.690	0.740	204,000	143,920	0.7055	3.600	3.600	3.950	3.450	3.700	40,800	3.5275	-12.20%
2009-05-06	0	0.820	0.780	0.880	0.820	0.820	23,600	19,288	0.8173	4.100	3.900	4.400	4.100	4.100	4,720	4.0864	0.00%
2009-05-05	0	0.820	0.750	0.890	0.820	0.820	20,000	16,400	0.8200	4.100	3.750	4.450	4.100	4.100	4,000	4.1000	-6.82%
2009-05-04	0	0.880	0.800	0.880	0.880	0.880	30,400	26,700	0.8783	4.400	4.000	4.400	4.400	4.400	6,080	4.3914	0.00%
2009-04-30	0	0.880	0.850	0.900	0.700	0.880	189,440	139,148	0.7345	4.400	4.250	4.500	3.500	4.400	37,888	3.6726	14.29%
2009-04-29	0	0.770	0.680	0.770	0.650	0.800	164,000	111,300	0.6787	3.850	3.400	3.850	3.250	4.000	32,800	3.3933	18.46%
2009-04-28	0	0.650	0.650	0.750	0.650	0.720	87,840	61,381	0.6988	3.250	3.250	3.750	3.250	3.600	17,568	3.4939	-17.72%
2009-04-27	0	0.790	0.790	0.800	0.750	0.800	55,920	42,868	0.7666	3.950	3.950	4.000	3.750	4.000	11,184	3.8330	-3.66%
2009-04-24	0	0.820	0.750	0.820	0.780	0.820	24,000	18,980	0.7908	4.100	3.750	4.100	3.900	4.100	4,800	3.9542	-2.38%
2009-04-23	0	0.840	0.800	0.850	0.810	0.920	34,000	29,020	0.8535	4.200	4.000	4.250	4.050	4.600	6,800	4.2676	-8.70%
2009-04-22	0	0.920	0.800	0.940	0.750	1.010	34,560	30,608	0.8856	4.600	4.000	4.700	3.750	5.050	6,912	4.4282	31.43%
2009-04-21	0	0.700	0.700	0.800	0.700	0.700	960	672	0.7000	3.500	3.500	4.000	3.500	3.500	192	3.5000	-12.50%
2009-04-20	0	0.800	0.700	0.800	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	0.00%
2009-04-17	0	0.800	0.790	0.800	0.800	0.800	1,600	1,280	0.8000	4.000	3.950	4.000	4.000	4.000	320	4.0000	6.67%
2009-04-16	0	0.750	0.750	0.800	0.750	0.770	60,160	46,070	0.7658	3.750	3.750	4.000	3.750	3.850	12,032	3.8290	-5.06%
2009-04-15	0	0.790	0.780	0.790	0.750	0.790	58,480	46,003	0.7866	3.950	3.900	3.950	3.750	3.950	11,696	3.9332	-3.66%
2009-04-14	0	0.820	0.820	0.830	0.750	0.830	74,880	58,330	0.7790	4.100	4.100	4.150	3.750	4.150	14,976	3.8949	2.50%
2009-04-09	0	0.800	0.700	0.800	0.750	0.800	4,360	3,326	0.7628	4.000	3.500	4.000	3.750	4.000	872	3.8142	0.00%
2009-04-08	0	0.800	0.750	0.800	0.720	0.800	24,320	18,747	0.7708	4.000	3.750	4.000	3.600	4.000	4,864	3.8542	2.56%
2009-04-07	0	0.780	0.500	0.780	0.400	0.900	3,680	2,810	0.7636	3.900	2.500	3.900	2.000	4.500	736	3.8179	-15.22%
2009-04-06	0	0.920	0.720	0.920	-	-	0	0	-	4.600	3.600	4.600	-	-	0	-	-0.54%
2009-04-03	0	0.037	0.033	0.037	0.031	0.037	464,000	15,400	0.0332	4.625	4.125	4.625	3.875	4.625	3,712	4.1487	2.78%
2009-04-02	0	0.036	0.032	0.037	0.031	0.036	548,000	18,588	0.0339	4.500	4.000	4.625	3.875	4.500	4,384	4.2400	0.00%
2009-04-01	0	0.036	0.035	0.036	0.032	0.036	1,735,000	60,703	0.0350	4.500	4.375	4.500	4.000	4.500	13,880	4.3734	0.00%
2009-03-31	0	0.036	0.035	0.036	0.036	0.036	16,000	576	0.0360	4.500	4.375	4.500	4.500	4.500	128	4.5000	5.88%
2009-03-30	0	0.034	0.033	0.037	0.034	0.034	600,000	20,400	0.0340	4.250	4.125	4.625	4.250	4.250	4,800	4.2500	-8.11%
2009-03-27	0	0.037	0.034	0.037	-	-	0	0	-	4.625	4.250	4.625	-	-	0	-	0.00%
2009-03-26	0	0.037	0.036	0.038	0.034	0.037	520,000	18,376	0.0353	4.625	4.500	4.750	4.250	4.625	4,160	4.4173	2.78%
2009-03-25	0	0.036	0.032	0.035	0.032	0.040	1,228,000	42,028	0.0342	4.500	4.000	4.375	4.000	5.000	9,824	4.2781	-16.28%
2009-03-24	0	0.043	0.034	0.043	0.033	0.045	1,024,000	36,472	0.0356	5.375	4.250	5.375	4.125	5.625	8,192	4.4521	19.44%
2009-03-23	0	0.036	0.031	0.036	0.030	0.036	796,000	24,864	0.0312	4.500	3.875	4.500	3.750	4.500	6,368	3.9045	9.09%
2009-03-20	0	0.033	0.030	0.040	0.030	0.049	784,000	24,680	0.0315	4.125	3.750	5.000	3.750	6.125	6,272	3.9349	-5.71%
2009-03-19	0	0.035	0.033	0.036	0.033	0.041	1,176,000	40,832	0.0347	4.375	4.125	4.500	4.125	5.125	9,408	4.3401	6.06%
2009-03-18	0	0.033	0.030	0.033	0.029	0.033	528,000	16,328	0.0309	4.125	3.750	4.125	3.625	4.125	4,224	3.8655	-5.71%
2009-03-17	0	0.035	0.029	0.035	0.028	0.035	3,460,000	105,140	0.0304	4.375	3.625	4.375	3.500	4.375	27,680	3.7984	12.90%
2009-03-16	0	0.031	0.031	0.033	0.031	0.033	728,000	23,912	0.0328	3.875	3.875	4.125	3.875	4.125	5,824	4.1058	-6.06%
2009-03-13	0	0.033	0.031	0.033	0.031	0.033	304,000	9,760	0.0321	4.125	3.875	4.125	3.875	4.125	2,432	4.0132	0.00%
2009-03-12	0	0.033	0.030	0.033	0.030	0.033	1,790,000	55,128	0.0308	4.125	3.750	4.125	3.750	4.125	14,320	3.8497	6.45%
2009-03-11	0	0.031	0.030	0.031	0.030	0.033	11,242,000	352,264	0.0313	3.875	3.750	3.875	3.750	4.125	89,936	3.9168	-6.06%
2009-03-10	0	0.033	0.032	0.033	0.030	0.035	3,802,000	127,032	0.0334	4.125	4.000	4.125	3.750	4.375	30,416	4.1765	-2.94%
2009-03-09	0	0.034	0.031	0.034	0.031	0.039	8,448,000	284,304	0.0337	4.250	3.875	4.250	3.875	4.875	67,584	4.2067	-12.82%
2009-03-06	0	0.039	0.038	0.041	0.039	0.042	1,912,000	75,888	0.0397	4.875	4.750	5.125	4.875	5.250	15,296	4.9613	-13.33%
2009-03-05	0	0.045	0.043	0.045	0.037	0.047	6,396,000	276,468	0.0432	5.625	5.375	5.625	4.625	5.875	51,168	5.4031	-10.00%
2009-03-04	0	0.050	0.050	0.053	0.046	0.046	248,000	11,408	0.0460	6.250	6.250	6.625	5.750	5.750	1,984	5.7500	-5.66%
2009-03-03	0	0.053	0.049	0.053	-	-	500	20	0.0400	6.625	6.125	6.625	-	-	4	5.0000	0.00%
2009-03-02	0	0.053	0.050	0.056	0.053	0.053	1,604,000	84,980	0.0530	6.625	6.250	7.000	6.625	6.625	12,832	6.6225	-3.64%
2009-02-27	0	0.055	0.050	0.055	0.053	0.055	1,888,000	100,560	0.0533	6.875	6.250	6.875	6.625	6.875	15,104	6.6578	5.77%
2009-02-26	0	0.052	0.050	0.055	0.049	0.054	6,112,000	309,224	0.0506	6.500	6.250	6.875	6.125	6.750	48,896	6.3241	-1.89%
2009-02-25	0	0.053	0.050	0.056	0.045	0.053	2,384,000	118,584	0.0497	6.625	6.250	7.000	5.625	6.625	19,072	6.2177	0.00%
2009-02-24	0	0.053	0.046	0.053	0.044	0.054	1,048,000	50,360	0.0481	6.625	5.750	6.625	5.500	6.750	8,384	6.0067	8.16%
2009-02-23	0	0.049	0.045	0.049	0.049	0.049	40,000	1,960	0.0490	6.125	5.625	6.125	6.125	6.125	320	6.1250	11.36%
2009-02-20	0	0.044	0.044	0.047	0.043	0.048	1,416,000	63,248	0.0447	5.500	5.500	5.875	5.375	6.000	11,328	5.5833	0.00%
2009-02-19	0	0.044	0.043	0.044	0.044	0.047	696,000	31,080	0.0447	5.500	5.375	5.500	5.500	5.875	5,568	5.5819	-6.38%
2009-02-18	0	0.047	0.043	0.048	0.043	0.049	864,000	38,616	0.0447	5.875	5.375	6.000	5.375	6.125	6,912	5.5868	-4.08%
2009-02-17	0	0.049	0.045	0.049	-	-	0	0	-	6.125	5.625	6.125	-	-	0	-	-2.00%
2009-02-16	0	0.050	0.049	0.050	0.048	0.051	920,000	45,944	0.0499	6.250	6.125	6.250	6.000	6.375	7,360	6.2424	-9.09%
2009-02-13	0	0.055	0.051	0.056	0.045	0.060	8,780,000	459,724	0.0524	6.875	6.375	7.000	5.625	7.500	70,240	6.5450	10.00%
2009-02-12	0	0.050	0.049	0.051	0.043	0.059	10,644,000	521,568	0.0490	6.250	6.125	6.375	5.375	7.375	85,152	6.1251	19.05%
2009-02-11	0	0.042	0.043	0.044	-	-	0	0	-	5.250	5.375	5.500	-	-	0	-	0.00%
2009-02-10	0	0.042	0.040	0.043	0.039	0.046	7,774,000	322,692	0.0415	5.250	5.000	5.375	4.875	5.750	62,192	5.1886	-8.70%
2009-02-09	0	0.046	0.045	0.047	0.045	0.048	1,768,000	81,288	0.0460	5.750	5.625	5.875	5.625	6.000	14,144	5.7472	6.98%
2009-02-06	0	0.043	0.034	0.047	0.043	0.043	848,000	36,464	0.0430	5.375	4.250	5.875	5.375	5.375	6,784	5.3750	-6.52%
2009-02-05	0	0.046	0.042	0.048	0.045	0.046	1,448,000	66,568	0.0460	5.750	5.250	6.000	5.625	5.750	11,584	5.7465	0.00%
2009-02-04	0	0.046	0.040	0.046	0.041	0.046	330,000	13,710	0.0415	5.750	5.000	5.750	5.125	5.750	2,640	5.1932	2.22%
2009-02-03	0	0.045	0.040	0.045	-	-	0	0	-	5.625	5.000	5.625	-	-	0	-	-2.17%
2009-02-02	0	0.046	0.040	0.046	0.040	0.048	2,424,000	100,512	0.0415	5.750	5.000	5.750	5.000	6.000	19,392	5.1832	0.00%
2009-01-30	0	0.046	0.040	0.047	0.046	0.046	1,608,000	73,880	0.0459	5.750	5.000	5.875	5.750	5.750	12,864	5.7432	-6.12%
2009-01-29	0	0.049	0.042	0.049	0.041	0.050	568,000	24,016	0.0423	6.125	5.250	6.125	5.125	6.250	4,544	5.2852	25.64%
2009-01-23	0	0.039	0.039	0.043	0.039	0.047	104,000	4,512	0.0434	4.875	4.875	5.375	4.875	5.875	832	5.4231	-2.50%
2009-01-22	0	0.040	0.042	0.043	0.038	0.044	1,432,000	60,832	0.0425	5.000	5.250	5.375	4.750	5.500	11,456	5.3101	-2.44%
2009-01-21	0	0.041	0.034	0.041	0.036	0.041	2,232,000	81,472	0.0365	5.125	4.250	5.125	4.500	5.125	17,856	4.5627	0.00%
2009-01-20	0	0.041	0.038	0.041	0.037	0.041	232,000	8,784	0.0379	5.125	4.750	5.125	4.625	5.125	1,856	4.7328	13.89%
2009-01-19	0	0.036	0.038	0.039	0.034	0.042	128,000	4,416	0.0345	4.500	4.750	4.875	4.250	5.250	1,024	4.3125	-12.20%
2009-01-16	0	0.041	0.040	0.042	0.036	0.041	224,000	9,064	0.0405	5.125	5.000	5.250	4.500	5.125	1,792	5.0580	-4.65%
2009-01-15	0	0.043	0.038	0.043	0.040	0.044	112,000	4,616	0.0412	5.375	4.750	5.375	5.000	5.500	896	5.1518	4.88%
2009-01-14	0	0.041	0.039	0.042	0.041	0.047	184,000	7,696	0.0418	5.125	4.875	5.250	5.125	5.875	1,472	5.2283	-2.38%
2009-01-13	0	0.042	0.038	0.042	0.040	0.048	1,872,000	77,184	0.0412	5.250	4.750	5.250	5.000	6.000	14,976	5.1538	-16.00%
2009-01-12	0	0.050	0.044	0.050	-	-	0	0	-	6.250	5.500	6.250	-	-	0	-	0.00%
2009-01-09	0	0.050	0.044	0.050	0.041	0.050	1,000,000	44,272	0.0443	6.250	5.500	6.250	5.125	6.250	8,000	5.5340	0.00%
2009-01-08	0	0.050	0.045	0.050	0.044	0.050	1,076,000	48,584	0.0452	6.250	5.625	6.250	5.500	6.250	8,608	5.6441	-1.96%
2009-01-07	0	0.051	0.047	0.052	0.046	0.053	4,504,000	222,840	0.0495	6.375	5.875	6.500	5.750	6.625	36,032	6.1845	-5.56%
2009-01-06	0	0.054	0.051	0.055	0.054	0.054	16,000	864	0.0540	6.750	6.375	6.875	6.750	6.750	128	6.7500	5.88%
2009-01-05	0	0.051	0.046	0.051	0.051	0.051	280,000	14,280	0.0510	6.375	5.750	6.375	6.375	6.375	2,240	6.3750	0.00%
2009-01-02	0	0.051	0.043	0.051	0.050	0.060	128,000	6,560	0.0513	6.375	5.375	6.375	6.250	7.500	1,024	6.4062	2.00%
2008-12-31	0	0.050	0.044	0.050	-	-	0	0	-	6.250	5.500	6.250	-	-	0	-	0.00%
2008-12-30	0	0.050	0.045	0.050	0.045	0.050	2,268,000	106,000	0.0467	6.250	5.625	6.250	5.625	6.250	18,144	5.8422	-1.96%
2008-12-29	0	0.051	0.046	0.051	0.044	0.052	1,944,000	92,392	0.0475	6.375	5.750	6.375	5.500	6.500	15,552	5.9408	-7.27%
2008-12-24	0	0.055	0.053	0.055	0.049	0.074	968,000	48,328	0.0499	6.875	6.625	6.875	6.125	9.250	7,744	6.2407	12.24%
2008-12-23	0	0.049	0.048	0.049	0.049	0.058	1,232,000	66,608	0.0541	6.125	6.000	6.125	6.125	7.250	9,856	6.7581	-7.55%
2008-12-22	0	0.053	0.053	0.054	0.050	0.055	2,796,000	141,704	0.0507	6.625	6.625	6.750	6.250	6.875	22,368	6.3351	-5.36%
2008-12-19	0	0.056	0.055	0.057	0.049	0.058	960,000	51,744	0.0539	7.000	6.875	7.125	6.125	7.250	7,680	6.7375	-1.75%
2008-12-18	0	0.057	0.056	0.057	0.049	0.057	454,000	23,148	0.0510	7.125	7.000	7.125	6.125	7.125	3,632	6.3733	5.56%
2008-12-17	0	0.054	0.054	0.055	0.053	0.055	1,296,000	68,704	0.0530	6.750	6.750	6.875	6.625	6.875	10,368	6.6265	5.88%
2008-12-16	0	0.051	0.046	0.053	0.050	0.051	888,000	45,200	0.0509	6.375	5.750	6.625	6.250	6.375	7,104	6.3626	-12.07%
2008-12-15	0	0.058	0.050	0.058	0.046	0.064	3,020,000	147,540	0.0489	7.250	6.250	7.250	5.750	8.000	24,160	6.1068	28.89%
2008-12-12	0	0.045	0.043	0.045	0.045	0.045	360,000	16,200	0.0450	5.625	5.375	5.625	5.625	5.625	2,880	5.6250	-8.16%
2008-12-11	0	0.049	0.048	0.050	0.046	0.053	834,000	40,600	0.0487	6.125	6.000	6.250	5.750	6.625	6,672	6.0851	13.95%
2008-12-10	0	0.043	0.042	0.044	0.041	0.050	2,560,000	111,512	0.0436	5.375	5.250	5.500	5.125	6.250	20,480	5.4449	-14.00%
2008-12-09	0	0.050	0.048	0.053	0.044	0.056	528,000	24,480	0.0464	6.250	6.000	6.625	5.500	7.000	4,224	5.7955	13.64%
2008-12-08	0	0.044	0.044	0.045	0.042	0.047	552,000	23,584	0.0427	5.500	5.500	5.625	5.250	5.875	4,416	5.3406	-2.22%
2008-12-05	0	0.045	0.045	0.049	0.045	0.048	1,080,000	48,840	0.0452	5.625	5.625	6.125	5.625	6.000	8,640	5.6528	-19.64%
2008-12-04	0	0.056	0.042	0.051	0.043	0.063	512,000	23,728	0.0463	7.000	5.250	6.375	5.375	7.875	4,096	5.7930	19.15%
2008-12-03	0	0.047	0.037	0.047	-	-	0	0	-	5.875	4.625	5.875	-	-	0	-	0.00%
2008-12-02	0	0.047	0.047	0.048	0.041	0.055	272,000	12,344	0.0454	5.875	5.875	6.000	5.125	6.875	2,176	5.6728	9.30%
2008-12-01	0	0.043	0.043	0.044	0.036	0.042	578,000	22,624	0.0391	5.375	5.375	5.500	4.500	5.250	4,624	4.8927	-6.52%
2008-11-28	0	0.046	0.046	0.048	0.046	0.046	184,000	8,464	0.0460	5.750	5.750	6.000	5.750	5.750	1,472	5.7500	-6.12%
2008-11-27	0	0.049	0.044	0.049	0.044	0.055	1,520,000	71,384	0.0470	6.125	5.500	6.125	5.500	6.875	12,160	5.8704	-14.04%
2008-11-26	0	0.057	0.050	0.057	0.049	0.077	218,000	11,912	0.0546	7.125	6.250	7.125	6.125	9.625	1,744	6.8303	26.67%
2008-11-25	0	0.045	0.045	0.046	0.032	0.052	2,535,000	109,104	0.0430	5.625	5.625	5.750	4.000	6.500	20,280	5.3799	-10.00%
2008-11-24	0	0.050	0.043	0.050	-	-	0	0	-	6.250	5.375	6.250	-	-	0	-	-3.85%
2008-11-21	0	0.052	0.046	0.052	0.050	0.052	416,000	20,824	0.0501	6.500	5.750	6.500	6.250	6.500	3,328	6.2572	4.00%
2008-11-20	0	0.050	0.046	0.052	0.050	0.053	1,640,000	83,800	0.0511	6.250	5.750	6.500	6.250	6.625	13,120	6.3872	-13.79%
2008-11-19	0	0.058	0.046	0.058	0.058	0.060	680,000	39,600	0.0582	7.250	5.750	7.250	7.250	7.500	5,440	7.2794	-3.33%
2008-11-18	0	0.060	0.051	0.060	0.059	0.060	88,000	5,200	0.0591	7.500	6.375	7.500	7.375	7.500	704	7.3864	-6.25%
2008-11-17	0	0.064	0.050	0.064	-	-	0	0	-	8.000	6.250	8.000	-	-	0	-	0.00%
2008-11-14	0	0.064	0.059	0.065	0.053	0.068	784,000	48,480	0.0618	8.000	7.375	8.125	6.625	8.500	6,272	7.7296	-8.57%
2008-11-13	0	0.070	0.060	0.070	0.045	0.070	3,776,000	207,408	0.0549	8.750	7.500	8.750	5.625	8.750	30,208	6.8660	42.86%
2008-11-12	0	0.049	0.049	0.050	0.048	0.049	168,000	8,112	0.0483	6.125	6.125	6.250	6.000	6.125	1,344	6.0357	2.08%
2008-11-11	0	0.048	0.052	0.053	0.042	0.048	1,120,000	52,608	0.0470	6.000	6.500	6.625	5.250	6.000	8,960	5.8714	-9.43%
2008-11-10	0	0.053	0.046	0.053	-	-	0	0	-	6.625	5.750	6.625	-	-	0	-	0.00%
2008-11-07	0	0.053	0.050	0.053	0.050	0.055	2,224,000	116,360	0.0523	6.625	6.250	6.625	6.250	6.875	17,792	6.5400	-5.36%
2008-11-06	0	0.056	0.056	0.057	0.050	0.058	688,000	35,176	0.0511	7.000	7.000	7.125	6.250	7.250	5,504	6.3910	1.82%
2008-11-05	0	0.055	0.050	0.055	0.047	0.056	1,664,000	84,040	0.0505	6.875	6.250	6.875	5.875	7.000	13,312	6.3131	22.22%
2008-11-04	0	0.045	0.042	0.045	0.045	0.045	600,000	27,000	0.0450	5.625	5.250	5.625	5.625	5.625	4,800	5.6250	7.14%
2008-11-03	0	0.042	0.035	0.044	0.037	0.044	180,000	6,980	0.0388	5.250	4.375	5.500	4.625	5.500	1,440	4.8472	5.00%
2008-10-31	0	0.040	0.036	0.040	0.031	0.055	2,406,000	100,542	0.0418	5.000	4.500	5.000	3.875	6.875	19,248	5.2235	5.26%
2008-10-30	0	0.038	0.036	0.038	0.025	0.038	1,096,000	37,848	0.0345	4.750	4.500	4.750	3.125	4.750	8,768	4.3166	18.75%
2008-10-29	0	0.032	0.025	0.034	0.032	0.032	632,000	20,224	0.0320	4.000	3.125	4.250	4.000	4.000	5,056	4.0000	10.34%
2008-10-28	0	0.029	0.023	0.029	0.023	0.030	1,472,000	35,960	0.0244	3.625	2.875	3.625	2.875	3.750	11,776	3.0537	7.41%
2008-10-27	0	0.027	0.022	0.027	0.022	0.027	368,000	8,792	0.0239	3.375	2.750	3.375	2.750	3.375	2,944	2.9864	-3.57%
2008-10-24	0	0.028	0.028	0.031	0.022	0.030	5,456,000	141,584	0.0260	3.500	3.500	3.875	2.750	3.750	43,648	3.2438	-20.00%
2008-10-23	0	0.035	0.030	0.035	0.030	0.042	2,336,000	83,664	0.0358	4.375	3.750	4.375	3.750	5.250	18,688	4.4769	-7.89%
2008-10-22	0	0.038	0.029	0.038	0.027	0.038	3,158,000	99,480	0.0315	4.750	3.625	4.750	3.375	4.750	25,264	3.9376	-9.52%
2008-10-21	0	0.042	0.037	0.042	0.043	0.043	512,000	22,016	0.0430	5.250	4.625	5.250	5.375	5.375	4,096	5.3750	0.00%
2008-10-20	0	0.042	0.043	0.044	0.040	0.047	1,176,000	53,416	0.0454	5.250	5.375	5.500	5.000	5.875	9,408	5.6777	0.00%
2008-10-17	0	0.042	0.037	0.042	0.038	0.045	1,104,000	48,304	0.0438	5.250	4.625	5.250	4.750	5.625	8,832	5.4692	-2.33%
2008-10-16	0	0.043	0.035	0.043	0.035	0.043	2,438,000	93,432	0.0383	5.375	4.375	5.375	4.375	5.375	19,504	4.7904	-12.24%
2008-10-15	0	0.049	0.048	0.050	0.040	0.050	3,400,000	147,904	0.0435	6.125	6.000	6.250	5.000	6.250	27,200	5.4376	22.50%
2008-10-14	0	0.040	0.040	0.041	0.040	0.070	12,076,000	534,484	0.0443	5.000	5.000	5.125	5.000	8.750	96,608	5.5325	-33.33%
2008-10-13	0	0.060	0.057	0.062	0.050	0.063	1,804,000	95,880	0.0531	7.500	7.125	7.750	6.250	7.875	14,432	6.6436	-7.69%
2008-10-10	0	0.065	0.055	0.065	0.041	0.065	504,000	26,640	0.0529	8.125	6.875	8.125	5.125	8.125	4,032	6.6071	-4.41%
2008-10-09	0	0.068	0.068	0.069	0.068	0.070	528,000	36,384	0.0689	8.500	8.500	8.625	8.500	8.750	4,224	8.6136	-2.86%
2008-10-08	0	0.070	0.052	0.070	-	-	0	0	-	8.750	6.500	8.750	-	-	0	-	0.00%
2008-10-06	0	0.070	0.070	0.080	0.068	0.092	564,000	43,752	0.0776	8.750	8.750	10.000	8.500	11.50	4,512	9.6968	-11.39%
2008-10-03	0	0.079	0.073	0.079	0.068	0.079	1,476,000	105,042	0.0712	9.875	9.125	9.875	8.500	9.875	11,808	8.8958	-1.25%
2008-10-02	0	0.080	0.071	0.083	0.068	0.080	706,000	51,922	0.0735	10.000	8.875	10.37	8.500	10.000	5,648	9.1930	-4.76%
2008-09-30	0	0.084	0.076	0.084	0.073	0.084	438,000	36,590	0.0835	10.50	9.500	10.50	9.125	10.50	3,504	10.442	-1.18%
2008-09-29	0	0.085	0.064	0.085	0.088	0.088	280,000	24,640	0.0880	10.63	8.000	10.63	11.00	11.00	2,240	11.000	-5.56%
2008-09-26	0	0.090	0.075	0.090	0.090	0.090	24,000	2,160	0.0900	11.25	9.375	11.25	11.25	11.25	192	11.250	30.43%
2008-09-25	1	-	-	-	-	-	0	0	-	8.625	-	-	-	-	0	-	0.00%
2008-09-24	0	0.069	0.066	0.070	0.062	0.074	560,000	39,800	0.0711	8.625	8.250	8.750	7.750	9.250	4,480	8.8839	-4.17%
2008-09-23	0	0.072	0.062	0.072	0.061	0.073	728,000	49,224	0.0676	9.000	7.750	9.000	7.625	9.125	5,824	8.4519	5.88%
2008-09-22	0	0.068	0.065	0.068	0.068	0.073	875,000	60,224	0.0688	8.500	8.125	8.500	8.500	9.125	7,000	8.6034	-6.85%
2008-09-19	0	0.073	0.069	0.076	0.065	0.073	550,000	38,596	0.0702	9.125	8.625	9.500	8.125	9.125	4,400	8.7718	12.31%
2008-09-18	0	0.065	0.060	0.065	0.052	0.067	2,836,000	173,440	0.0612	8.125	7.500	8.125	6.500	8.375	22,688	7.6446	-24.42%
2008-09-17	0	0.086	0.072	0.086	0.069	0.086	136,000	9,640	0.0709	10.75	9.000	10.75	8.625	10.75	1,088	8.8603	1.18%
2008-09-16	0	0.085	0.080	0.085	0.079	0.085	712,000	56,752	0.0797	10.63	10.000	10.63	9.875	10.63	5,696	9.9635	-11.46%
2008-09-12	0	0.096	0.093	0.094	0.091	0.108	1,088,000	108,112	0.0994	12.00	11.63	11.75	11.37	13.50	8,704	12.421	-12.73%
2008-09-11	0	0.110	0.103	0.119	-	-	0	0	-	13.75	12.88	14.88	-	-	0	-	0.00%
2008-09-10	0	0.110	0.110	0.118	0.110	0.124	3,096,000	385,680	0.1246	13.75	13.75	14.75	13.75	15.50	24,768	15.572	-5.98%
2008-09-09	0	0.117	0.104	0.116	-	-	0	0	-	14.62	13.00	14.50	-	-	0	-	-1.68%
2008-09-08	0	0.119	0.119	0.120	0.110	0.116	296,000	33,200	0.1122	14.88	14.88	15.00	13.75	14.50	2,368	14.020	4.39%
2008-09-05	0	0.114	0.108	0.114	0.114	0.115	544,000	62,360	0.1146	14.25	13.50	14.25	14.25	14.38	4,352	14.329	-7.32%
2008-09-04	0	0.123	0.116	0.123	0.123	0.127	2,200,000	277,640	0.1262	15.38	14.50	15.38	15.38	15.88	17,600	15.775	0.82%
2008-09-03	0	0.122	0.106	0.122	0.122	0.130	808,000	102,976	0.1274	15.25	13.25	15.25	15.25	16.25	6,464	15.931	-2.40%
2008-09-02	0	0.125	0.125	0.126	0.121	0.121	280,000	33,880	0.1210	15.63	15.63	15.75	15.12	15.12	2,240	15.125	-0.79%
2008-09-01	0	0.126	0.120	0.126	0.125	0.127	562,000	70,798	0.1260	15.75	15.00	15.75	15.63	15.88	4,496	15.747	-1.56%
2008-08-29	0	0.128	0.121	0.128	0.128	0.128	40,000	5,120	0.1280	16.00	15.12	16.00	16.00	16.00	320	16.000	0.00%
2008-08-28	0	0.128	0.117	0.128	0.128	0.128	8,000	1,024	0.1280	16.00	14.62	16.00	16.00	16.00	64	16.000	4.92%
2008-08-27	0	0.122	0.118	0.130	0.122	0.130	760,000	94,960	0.1249	15.25	14.75	16.25	15.25	16.25	6,080	15.618	0.00%
2008-08-26	0	0.122	0.122	0.135	0.122	0.142	920,000	125,440	0.1363	15.25	15.25	16.88	15.25	17.75	7,360	17.043	-9.63%
2008-08-25	0	0.135	0.117	0.135	0.135	0.135	432,000	58,320	0.1350	16.88	14.62	16.88	16.88	16.88	3,456	16.875	0.75%
2008-08-21	0	0.134	0.134	0.135	0.123	0.135	306,000	37,714	0.1232	16.75	16.75	16.88	15.38	16.88	2,448	15.406	8.94%
2008-08-20	0	0.123	0.119	0.123	0.123	0.123	88,000	10,824	0.1230	15.38	14.88	15.38	15.38	15.38	704	15.375	0.00%
2008-08-19	0	0.123	0.120	0.124	0.117	0.124	1,840,000	222,760	0.1211	15.38	15.00	15.50	14.62	15.50	14,720	15.133	4.24%
2008-08-18	0	0.118	0.118	0.130	0.116	0.118	38,000	4,424	0.1164	14.75	14.75	16.25	14.50	14.75	304	14.553	-1.67%
2008-08-15	0	0.120	0.120	0.125	0.120	0.129	1,755,000	217,981	0.1242	15.00	15.00	15.63	15.00	16.12	14,040	15.526	-12.41%
2008-08-14	0	0.137	0.125	0.137	0.138	0.138	208,000	28,704	0.1380	17.12	15.63	17.12	17.25	17.25	1,664	17.250	-0.72%
2008-08-13	0	0.138	0.127	0.138	0.125	0.138	708,000	93,784	0.1325	17.25	15.88	17.25	15.63	17.25	5,664	16.558	0.00%
2008-08-12	0	0.138	0.137	0.138	0.125	0.138	848,000	109,056	0.1286	17.25	17.12	17.25	15.63	17.25	6,784	16.075	10.40%
2008-08-11	0	0.125	0.125	0.139	0.120	0.125	536,000	66,600	0.1243	15.63	15.63	17.37	15.00	15.63	4,288	15.532	-9.42%
2008-08-08	0	0.138	0.138	0.140	0.138	0.145	2,184,000	304,552	0.1394	17.25	17.25	17.50	17.25	18.12	17,472	17.431	-8.00%
2008-08-07	0	0.150	0.140	0.155	0.150	0.155	1,496,000	226,440	0.1514	18.75	17.50	19.38	18.75	19.38	11,968	18.920	-6.25%
2008-08-05	0	0.160	0.150	0.163	0.150	0.160	978,000	152,244	0.1557	20.00	18.75	20.38	18.75	20.00	7,824	19.459	-2.44%
2008-08-04	0	0.164	0.164	0.165	0.156	0.159	928,000	146,744	0.1581	20.50	20.50	20.63	19.50	19.87	7,424	19.766	-0.61%
2008-08-01	0	0.165	0.162	0.166	0.162	0.169	6,340,000	1,045,832	0.1650	20.63	20.25	20.75	20.25	21.12	50,720	20.620	0.00%
2008-07-31	0	0.165	0.160	0.165	0.158	0.169	4,580,000	750,040	0.1638	20.63	20.00	20.63	19.75	21.12	36,640	20.471	0.00%
2008-07-30	0	0.165	0.162	0.165	0.160	0.184	7,760,000	1,337,928	0.1724	20.63	20.25	20.63	20.00	23.00	62,080	21.552	-1.20%
2008-07-29	0	0.167	0.164	0.167	0.165	0.176	16,839,000	2,885,088	0.1713	20.87	20.50	20.87	20.63	22.00	134,712	21.417	-5.65%
2008-07-28	0	0.177	0.175	0.177	0.172	0.185	22,536,000	3,995,448	0.1773	22.13	21.87	22.13	21.50	23.13	180,288	22.161	-2.75%
2008-07-25	0	0.182	0.178	0.182	0.174	0.183	37,950,000	6,848,534	0.1805	22.75	22.25	22.75	21.75	22.87	303,600	22.558	0.00%
2008-07-24	0	0.182	0.182	0.183	0.153	0.183	19,696,000	3,474,036	0.1764	22.75	22.75	22.87	19.12	22.87	157,568	22.048	15.19%
2008-07-23	0	0.158	0.158	0.163	0.148	0.168	10,604,000	1,666,768	0.1572	19.75	19.75	20.38	18.50	21.00	84,832	19.648	-5.95%
2008-07-22	0	0.168	0.167	0.170	0.167	0.180	2,294,000	394,600	0.1720	21.00	20.87	21.25	20.87	22.50	18,352	21.502	-2.89%
2008-07-21	0	0.173	0.170	0.173	0.165	0.185	10,031,000	1,773,744	0.1768	21.62	21.25	21.62	20.63	23.13	80,248	22.103	1.76%
2008-07-18	0	0.170	0.168	0.171	0.165	0.200	10,450,000	1,921,936	0.1839	21.25	21.00	21.38	20.63	25.00	83,600	22.990	-13.71%
2008-07-17	0	0.197	0.197	0.200	0.185	0.208	25,686,000	5,146,382	0.2004	24.62	24.62	25.00	23.13	26.00	205,488	25.045	11.93%
2008-07-16	0	0.176	0.173	0.177	0.140	0.176	16,574,000	2,748,060	0.1658	22.00	21.62	22.13	17.50	22.00	132,592	20.726	23.08%
2008-07-15	0	0.143	0.135	0.144	0.135	0.145	10,564,000	1,433,484	0.1357	17.88	16.88	18.00	16.88	18.12	84,512	16.962	1.42%
2008-07-14	0	0.141	0.141	0.148	0.113	0.148	72,894,000	9,357,848	0.1284	17.63	17.63	18.50	14.12	18.50	583,152	16.047	13.71%
2008-07-11	0	0.124	0.122	0.124	0.120	0.125	3,460,000	431,104	0.1246	15.50	15.25	15.50	15.00	15.63	27,680	15.575	1.64%
2008-07-10	0	0.122	0.120	0.122	0.120	0.122	1,080,000	130,848	0.1212	15.25	15.00	15.25	15.00	15.25	8,640	15.144	-1.61%
2008-07-09	0	0.124	0.122	0.126	0.120	0.127	6,672,000	823,864	0.1235	15.50	15.25	15.75	15.00	15.88	53,376	15.435	5.08%
2008-07-08	0	0.118	0.118	0.120	0.118	0.120	728,000	86,704	0.1191	14.75	14.75	15.00	14.75	15.00	5,824	14.887	-4.07%
2008-07-07	0	0.123	0.117	0.124	0.118	0.125	2,098,000	252,564	0.1204	15.38	14.62	15.50	14.75	15.63	16,784	15.048	2.50%
2008-07-04	0	0.120	0.116	0.120	0.115	0.122	1,444,000	169,712	0.1175	15.00	14.50	15.00	14.38	15.25	11,552	14.691	0.84%
2008-07-03	0	0.119	0.116	0.119	0.110	0.120	2,000,000	237,256	0.1186	14.88	14.50	14.88	13.75	15.00	16,000	14.829	0.85%
2008-07-02	0	0.118	0.115	0.120	0.115	0.120	1,896,000	224,504	0.1184	14.75	14.38	15.00	14.38	15.00	15,168	14.801	-1.67%
2008-06-30	0	0.120	0.116	0.122	0.115	0.120	1,424,000	165,880	0.1165	15.00	14.50	15.25	14.38	15.00	11,392	14.561	0.00%
2008-06-27	0	0.120	0.117	0.125	0.116	0.123	564,000	67,376	0.1195	15.00	14.62	15.63	14.50	15.38	4,512	14.933	0.00%
2008-06-26	0	0.120	0.117	0.120	0.118	0.122	2,850,000	341,676	0.1199	15.00	14.62	15.00	14.75	15.25	22,800	14.986	0.00%
2008-06-25	0	0.120	0.117	0.120	0.118	0.122	3,756,000	456,288	0.1215	15.00	14.62	15.00	14.75	15.25	30,048	15.185	1.69%
2008-06-24	0	0.118	0.115	0.118	0.110	0.119	5,986,000	695,788	0.1162	14.75	14.38	14.75	13.75	14.88	47,888	14.529	3.51%
2008-06-23	0	0.114	0.113	0.115	0.110	0.115	10,116,000	1,163,160	0.1150	14.25	14.12	14.38	13.75	14.38	80,928	14.373	1.79%
2008-06-20	0	0.112	0.112	0.119	0.112	0.120	10,920,000	1,258,456	0.1152	14.00	14.00	14.88	14.00	15.00	87,360	14.405	-2.61%
2008-06-19	0	0.115	0.108	0.120	0.113	0.115	14,792,000	1,699,056	0.1149	14.38	13.50	15.00	14.12	14.38	118,336	14.358	4.55%
2008-06-18	0	0.110	0.108	0.113	0.108	0.110	416,000	45,328	0.1090	13.75	13.50	14.12	13.50	13.75	3,328	13.620	-4.35%
2008-06-17	0	0.115	0.110	0.115	0.108	0.115	13,348,000	1,522,632	0.1141	14.38	13.75	14.38	13.50	14.38	106,784	14.259	1.77%
2008-06-16	0	0.113	0.112	0.120	0.110	0.124	3,500,000	420,428	0.1201	14.12	14.00	15.00	13.75	15.50	28,000	15.015	-3.42%
2008-06-13	0	0.117	0.115	0.121	0.115	0.119	596,000	69,928	0.1173	14.62	14.38	15.12	14.38	14.88	4,768	14.666	-8.59%
2008-06-12	0	0.128	0.114	0.132	0.110	0.128	3,100,000	363,436	0.1172	16.00	14.25	16.50	13.75	16.00	24,800	14.655	4.92%
2008-06-11	0	0.122	0.122	0.126	0.118	0.134	1,378,000	169,412	0.1229	15.25	15.25	15.75	14.75	16.75	11,024	15.368	-2.40%
2008-06-10	0	0.125	0.118	0.125	0.120	0.128	568,000	70,424	0.1240	15.63	14.75	15.63	15.00	16.00	4,544	15.498	-3.85%
2008-06-06	0	0.130	0.128	0.130	0.130	0.132	5,386,000	701,184	0.1302	16.25	16.00	16.25	16.25	16.50	43,088	16.273	-1.52%
2008-06-05	0	0.132	0.131	0.132	0.128	0.134	1,274,000	166,520	0.1307	16.50	16.37	16.50	16.00	16.75	10,192	16.338	-1.49%
2008-06-04	0	0.134	0.130	0.134	0.130	0.137	1,818,000	245,136	0.1348	16.75	16.25	16.75	16.25	17.12	14,544	16.855	-1.47%
2008-06-03	0	0.136	0.135	0.136	0.135	0.141	1,502,000	206,108	0.1372	17.00	16.88	17.00	16.88	17.63	12,016	17.153	-6.21%
2008-06-02	0	0.145	0.138	0.145	0.139	0.145	780,000	108,480	0.1391	18.12	17.25	18.12	17.37	18.12	6,240	17.385	4.32%
2008-05-30	0	0.139	0.138	0.139	0.138	0.142	4,556,000	635,448	0.1395	17.37	17.25	17.37	17.25	17.75	36,448	17.434	-2.80%
2008-05-29	0	0.143	0.138	0.143	0.137	0.144	832,000	116,112	0.1396	17.88	17.25	17.88	17.12	18.00	6,656	17.445	-2.72%
2008-05-28	0	0.147	0.139	0.147	0.137	0.150	376,000	52,928	0.1408	18.37	17.37	18.37	17.12	18.75	3,008	17.596	-1.34%
2008-05-27	0	0.149	0.137	0.149	0.130	0.159	1,862,000	260,424	0.1399	18.63	17.12	18.63	16.25	19.87	14,896	17.483	5.67%
2008-05-26	0	0.141	0.140	0.150	0.141	0.149	1,300,000	191,712	0.1475	17.63	17.50	18.75	17.63	18.63	10,400	18.434	-6.62%
2008-05-23	0	0.151	0.149	0.151	0.140	0.153	1,420,000	213,544	0.1504	18.87	18.63	18.87	17.50	19.12	11,360	18.798	0.67%
2008-05-22	0	0.150	0.147	0.152	0.145	0.155	794,000	119,048	0.1499	18.75	18.37	19.00	18.12	19.38	6,352	18.742	-1.32%
2008-05-21	0	0.152	0.147	0.152	0.155	0.155	160,000	24,800	0.1550	19.00	18.37	19.00	19.38	19.38	1,280	19.375	-2.56%
2008-05-20	0	0.156	0.146	0.156	0.142	0.156	864,000	131,416	0.1521	19.50	18.25	19.50	17.75	19.50	6,912	19.013	0.00%
2008-05-19	0	0.156	0.150	0.156	0.148	0.156	1,734,000	262,268	0.1513	19.50	18.75	19.50	18.50	19.50	13,872	18.906	2.63%
2008-05-16	0	0.152	0.152	0.154	0.145	0.160	1,272,000	194,568	0.1530	19.00	19.00	19.25	18.12	20.00	10,176	19.120	-3.18%
2008-05-15	0	0.157	0.152	0.157	0.150	0.157	3,200,000	491,040	0.1535	19.63	19.00	19.63	18.75	19.63	25,600	19.181	0.64%
2008-05-14	0	0.156	0.152	0.156	0.146	0.156	5,070,000	780,608	0.1540	19.50	19.00	19.50	18.25	19.50	40,560	19.246	1.30%
2008-05-13	0	0.154	0.154	0.155	0.140	0.150	7,032,000	1,029,496	0.1464	19.25	19.25	19.38	17.50	18.75	56,256	18.300	2.67%
2008-05-09	0	0.150	0.149	0.150	0.148	0.150	196,000	29,314	0.1496	18.75	18.63	18.75	18.50	18.75	1,568	18.695	0.00%
2008-05-08	0	0.150	0.150	0.152	0.146	0.149	1,302,000	192,658	0.1480	18.75	18.75	19.00	18.25	18.63	10,416	18.496	-3.85%
2008-05-07	0	0.156	0.151	0.157	0.148	0.163	3,068,000	474,952	0.1548	19.50	18.87	19.63	18.50	20.38	24,544	19.351	-1.27%
2008-05-06	0	0.158	0.158	0.160	0.155	0.160	334,000	52,404	0.1569	19.75	19.75	20.00	19.38	20.00	2,672	19.612	-4.24%
2008-05-05	0	0.165	0.164	0.167	0.148	0.170	3,922,000	637,676	0.1626	20.63	20.50	20.87	18.50	21.25	31,376	20.324	11.49%
2008-05-02	0	0.148	0.143	0.148	0.138	0.152	3,330,000	486,930	0.1462	18.50	17.88	18.50	17.25	19.00	26,640	18.278	4.23%
2008-04-30	0	0.142	0.133	0.144	0.126	0.145	1,734,000	234,894	0.1355	17.75	16.63	18.00	15.75	18.12	13,872	16.933	-2.07%
2008-04-29	0	0.145	0.139	0.150	0.144	0.145	248,000	35,880	0.1447	18.12	17.37	18.75	18.00	18.12	1,984	18.085	2.11%
2008-04-28	0	0.142	0.142	0.143	0.138	0.147	488,000	69,736	0.1429	17.75	17.75	17.88	17.25	18.37	3,904	17.863	-1.39%
2008-04-25	0	0.144	0.139	0.144	0.140	0.144	274,000	38,756	0.1414	18.00	17.37	18.00	17.50	18.00	2,192	17.681	0.70%
2008-04-24	0	0.143	0.138	0.144	0.138	0.144	1,232,000	171,816	0.1395	17.88	17.25	18.00	17.25	18.00	9,856	17.433	3.62%
2008-04-23	0	0.138	0.134	0.140	0.130	0.150	4,588,000	614,660	0.1340	17.25	16.75	17.50	16.25	18.75	36,704	16.746	-4.17%
2008-04-22	0	0.144	0.136	0.144	0.135	0.144	888,000	124,600	0.1403	18.00	17.00	18.00	16.88	18.00	7,104	17.539	6.67%
2008-04-21	0	0.135	0.135	0.140	0.135	0.155	1,328,000	186,504	0.1404	16.88	16.88	17.50	16.88	19.38	10,624	17.555	-4.26%
2008-04-18	0	0.141	0.140	0.146	0.134	0.148	1,848,000	267,128	0.1445	17.63	17.50	18.25	16.75	18.50	14,784	18.069	-5.37%
2008-04-17	0	0.149	0.144	0.149	0.142	0.160	546,000	80,838	0.1481	18.63	18.00	18.63	17.75	20.00	4,368	18.507	1.36%
2008-04-16	0	0.147	0.143	0.147	0.139	0.148	784,000	111,280	0.1419	18.37	17.88	18.37	17.37	18.50	6,272	17.742	2.08%
2008-04-15	0	0.144	0.141	0.146	0.140	0.158	3,376,000	484,216	0.1434	18.00	17.63	18.25	17.50	19.75	27,008	17.929	-7.10%
2008-04-14	0	0.155	0.155	0.156	0.154	0.154	226,000	34,780	0.1539	19.38	19.38	19.50	19.25	19.25	1,808	19.237	-3.73%
2008-04-11	0	0.161	0.161	0.163	0.151	0.160	1,144,000	178,560	0.1561	20.12	20.12	20.38	18.87	20.00	9,152	19.510	0.00%
2008-04-10	0	0.161	0.156	0.162	0.161	0.161	760,000	122,280	0.1609	20.12	19.50	20.25	20.12	20.12	6,080	20.112	-1.23%
2008-04-09	0	0.163	0.156	0.163	0.164	0.164	8,000	1,312	0.1640	20.38	19.50	20.38	20.50	20.50	64	20.500	1.88%
2008-04-08	0	0.160	0.156	0.163	0.159	0.165	2,668,000	432,752	0.1622	20.00	19.50	20.38	19.87	20.63	21,344	20.275	0.00%
2008-04-07	0	0.160	0.155	0.160	0.155	0.165	4,104,000	665,608	0.1622	20.00	19.38	20.00	19.38	20.63	32,832	20.273	-4.76%
2008-04-03	0	0.168	0.163	0.170	0.168	0.180	2,130,000	367,544	0.1726	21.00	20.38	21.25	21.00	22.50	17,040	21.569	-1.75%
2008-04-02	0	0.171	0.163	0.174	0.171	0.179	4,224,000	738,296	0.1748	21.38	20.38	21.75	21.38	22.38	33,792	21.848	1.79%
2008-04-01	0	0.168	0.162	0.188	0.141	0.171	4,904,000	806,768	0.1645	21.00	20.25	23.50	17.63	21.38	39,232	20.564	8.39%
2008-03-31	0	0.155	0.154	0.155	0.152	0.160	1,472,000	228,344	0.1551	19.38	19.25	19.38	19.00	20.00	11,776	19.391	-1.27%
2008-03-28	0	0.157	0.151	0.160	0.148	0.157	3,336,000	510,250	0.1530	19.63	18.87	20.00	18.50	19.63	26,688	19.119	0.00%
2008-03-27	0	0.157	0.151	0.157	0.150	0.160	2,958,000	451,470	0.1526	19.63	18.87	19.63	18.75	20.00	23,664	19.078	3.29%
2008-03-26	0	0.152	0.152	0.154	0.150	0.168	1,216,000	188,120	0.1547	19.00	19.00	19.25	18.75	21.00	9,728	19.338	-4.40%
2008-03-25	0	0.159	0.145	0.159	0.142	0.159	308,000	46,868	0.1522	19.87	18.12	19.87	17.75	19.87	2,464	19.021	-0.63%
2008-03-20	0	0.160	0.149	0.160	0.141	0.165	400,000	61,320	0.1533	20.00	18.63	20.00	17.63	20.63	3,200	19.163	-3.03%
2008-03-19	0	0.165	0.158	0.165	0.147	0.177	1,820,000	290,288	0.1595	20.63	19.75	20.63	18.37	22.13	14,560	19.937	1.85%
2008-03-18	0	0.162	0.156	0.162	0.155	0.187	1,078,000	177,310	0.1645	20.25	19.50	20.25	19.38	23.38	8,624	20.560	-8.47%
2008-03-17	0	0.177	0.176	0.177	0.168	0.187	2,440,000	432,456	0.1772	22.13	22.00	22.13	21.00	23.38	19,520	22.155	-5.85%
2008-03-14	0	0.188	0.184	0.188	0.189	0.197	1,496,000	286,688	0.1916	23.50	23.00	23.50	23.62	24.62	11,968	23.955	-0.53%
2008-03-13	0	0.189	0.189	0.190	0.185	0.190	888,000	166,112	0.1871	23.62	23.62	23.75	23.13	23.75	7,104	23.383	-4.06%
2008-03-12	0	0.197	0.197	0.198	0.195	0.197	744,000	146,336	0.1967	24.62	24.62	24.75	24.37	24.62	5,952	24.586	0.51%
2008-03-11	0	0.196	0.196	0.197	0.195	0.200	832,000	165,400	0.1988	24.50	24.50	24.62	24.37	25.00	6,656	24.850	-2.00%
2008-03-10	0	0.200	0.197	0.201	0.197	0.201	1,470,000	293,856	0.1999	25.00	24.62	25.13	24.62	25.13	11,760	24.988	-1.96%
2008-03-07	0	0.204	0.204	0.205	0.200	0.210	3,280,000	660,760	0.2015	25.50	25.50	25.62	25.00	26.25	26,240	25.181	-4.23%
2008-03-06	0	0.213	0.205	0.213	0.200	0.213	2,260,000	461,096	0.2040	26.62	25.62	26.62	25.00	26.62	18,080	25.503	-1.39%
2008-03-05	0	0.216	0.216	0.217	0.208	0.220	1,690,000	354,528	0.2098	27.00	27.00	27.12	26.00	27.50	13,520	26.222	-1.82%
2008-03-04	0	0.220	0.213	0.220	0.215	0.222	592,000	130,024	0.2196	27.50	26.62	27.50	26.88	27.75	4,736	27.454	0.92%
2008-03-03	0	0.218	0.212	0.218	0.210	0.222	2,014,000	442,648	0.2198	27.25	26.50	27.25	26.25	27.75	16,112	27.473	-0.46%
2008-02-29	0	0.219	0.216	0.219	0.218	0.233	4,268,000	951,144	0.2229	27.37	27.00	27.37	27.25	29.12	34,144	27.857	3.79%
2008-02-28	0	0.211	0.208	0.212	0.202	0.220	4,398,000	929,950	0.2114	26.37	26.00	26.50	25.25	27.50	35,184	26.431	-4.09%
2008-02-27	0	0.220	0.216	0.220	0.210	0.220	298,000	63,578	0.2133	27.50	27.00	27.50	26.25	27.50	2,384	26.669	2.33%
2008-02-26	0	0.215	0.215	0.216	0.210	0.225	2,552,000	545,960	0.2139	26.88	26.88	27.00	26.25	28.12	20,416	26.742	0.00%
2008-02-25	0	0.215	0.215	0.219	0.212	0.227	1,334,000	291,564	0.2186	26.88	26.88	27.37	26.50	28.37	10,672	27.320	-5.29%
2008-02-22	0	0.227	0.216	0.228	0.212	0.230	4,154,000	907,784	0.2185	28.37	27.00	28.50	26.50	28.75	33,232	27.317	-5.42%
2008-02-21	0	0.240	0.230	0.240	0.225	0.250	2,176,000	513,360	0.2359	30.00	28.75	30.00	28.12	31.25	17,408	29.490	0.00%
2008-02-20	0	0.240	0.240	0.246	0.235	0.255	7,880,000	1,934,326	0.2455	30.00	30.00	30.75	29.37	31.87	63,040	30.684	8.60%
2008-02-19	0	0.221	0.221	0.222	0.206	0.227	2,740,000	602,072	0.2197	27.63	27.63	27.75	25.75	28.37	21,920	27.467	7.28%
2008-02-18	0	0.206	0.204	0.206	0.202	0.208	1,868,000	381,558	0.2043	25.75	25.50	25.75	25.25	26.00	14,944	25.533	2.49%
2008-02-15	0	0.201	0.200	0.201	0.199	0.209	1,672,000	339,352	0.2030	25.13	25.00	25.13	24.88	26.13	13,376	25.370	-1.95%
2008-02-14	0	0.205	0.202	0.206	0.195	0.210	4,906,000	997,860	0.2034	25.62	25.25	25.75	24.37	26.25	39,248	25.424	0.49%
2008-02-13	0	0.204	0.204	0.205	0.200	0.205	1,076,000	215,920	0.2007	25.50	25.50	25.62	25.00	25.62	8,608	25.084	-1.92%
2008-02-12	0	0.208	0.200	0.210	0.195	0.210	1,168,000	235,112	0.2013	26.00	25.00	26.25	24.37	26.25	9,344	25.162	2.97%
2008-02-11	0	0.202	0.201	0.205	0.201	0.215	926,000	192,194	0.2076	25.25	25.13	25.62	25.13	26.88	7,408	25.944	-6.05%
2008-02-06	0	0.215	0.217	0.218	0.201	0.220	1,824,000	390,296	0.2140	26.88	27.12	27.25	25.13	27.50	14,592	26.747	-9.66%
2008-02-05	0	0.238	0.238	0.239	0.220	0.240	1,312,000	297,632	0.2269	29.75	29.75	29.87	27.50	30.00	10,496	28.357	10.70%
2008-02-04	0	0.215	0.210	0.215	0.205	0.216	6,316,000	1,344,408	0.2129	26.88	26.25	26.88	25.62	27.00	50,528	26.607	7.50%
2008-02-01	0	0.200	0.196	0.200	0.195	0.205	5,068,000	1,022,104	0.2017	25.00	24.50	25.00	24.37	25.62	40,544	25.210	8.11%
2008-01-31	0	0.185	0.180	0.185	0.180	0.193	3,956,000	737,760	0.1865	23.13	22.50	23.13	22.50	24.13	31,648	23.311	2.78%
2008-01-30	0	0.180	0.180	0.183	0.176	0.183	1,068,000	192,112	0.1799	22.50	22.50	22.87	22.00	22.87	8,544	22.485	-2.17%
2008-01-29	0	0.184	0.184	0.188	0.162	0.195	1,002,000	183,362	0.1830	23.00	23.00	23.50	20.25	24.37	8,016	22.875	0.00%
2008-01-28	0	0.184	0.189	0.190	0.184	0.200	5,606,000	1,083,466	0.1933	23.00	23.62	23.75	23.00	25.00	44,848	24.159	-5.64%
2008-01-25	0	0.195	0.195	0.196	0.190	0.205	2,778,000	536,630	0.1932	24.37	24.37	24.50	23.75	25.62	22,224	24.146	-0.51%
2008-01-24	0	0.196	0.195	0.209	0.190	0.215	9,418,000	1,952,748	0.2073	24.50	24.37	26.13	23.75	26.88	75,344	25.918	-2.97%
2008-01-23	0	0.202	0.200	0.202	0.198	0.220	5,436,000	1,093,078	0.2011	25.25	25.00	25.25	24.75	27.50	43,488	25.135	6.32%
2008-01-22	0	0.190	0.187	0.189	0.189	0.239	15,358,000	3,218,314	0.2096	23.75	23.38	23.62	23.62	29.87	122,864	26.194	-22.45%
2008-01-21	0	0.245	0.241	0.245	0.230	0.250	2,353,000	567,025	0.2410	30.63	30.12	30.63	28.75	31.25	18,824	30.122	-2.00%
2008-01-18	0	0.250	0.250	0.260	0.250	0.275	4,444,000	1,132,850	0.2549	31.25	31.25	32.50	31.25	34.38	35,552	31.865	-9.09%
2008-01-17	0	0.275	0.275	0.285	0.250	0.295	9,256,000	2,511,540	0.2713	34.38	34.38	35.62	31.25	36.87	74,048	33.918	3.77%
2008-01-16	0	0.265	0.265	0.275	0.255	0.305	12,586,000	3,515,010	0.2793	33.12	33.12	34.38	31.87	38.13	100,688	34.910	-14.52%
2008-01-15	0	0.310	0.295	0.315	0.285	0.345	13,527,000	4,138,500	0.3059	38.75	36.87	39.37	35.62	43.12	108,216	38.243	-6.06%
2008-01-14	0	0.330	0.330	0.335	0.320	0.390	11,792,000	4,087,770	0.3467	41.25	41.25	41.88	40.00	48.75	94,336	43.332	-12.00%
2008-01-11	0	0.375	0.380	0.385	0.365	0.430	58,398,000	22,908,250	0.3923	46.88	47.50	48.12	45.63	53.75	467,184	49.035	20.97%
2008-01-10	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2007-12-27	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2007-12-24	1	-	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2007-12-21	0	0.310	0.305	0.320	0.280	0.320	9,070,000	2,690,500	0.2966	38.75	38.13	40.00	35.00	40.00	72,560	37.080	-3.12%
2007-12-20	0	0.320	0.320	0.330	0.280	0.360	5,040,000	1,638,944	0.3252	40.00	40.00	41.25	35.00	45.00	40,320	40.648	-11.11%
2007-12-19	0	1.800	1.800	1.840	1.800	1.920	4,966,000	9,213,620	1.8553	45.00	45.00	46.00	45.00	48.00	198,640	46.384	-1.10%
2007-12-18	0	1.820	1.810	1.830	1.800	1.870	1,496,000	2,749,260	1.8377	45.50	45.25	45.75	45.00	46.75	59,840	45.944	0.55%
2007-12-17	0	1.810	1.800	1.820	1.800	1.900	2,703,000	4,959,460	1.8348	45.25	45.00	45.50	45.00	47.50	108,120	45.870	-1.63%
2007-12-14	0	1.840	1.840	1.850	1.750	1.970	3,174,000	5,840,140	1.8400	46.00	46.00	46.25	43.75	49.25	126,960	46.000	-3.16%
2007-12-13	0	1.900	1.900	1.910	1.880	1.980	3,390,000	6,517,740	1.9226	47.50	47.50	47.75	47.00	49.50	135,600	48.066	1.06%
2007-12-12	0	1.880	1.860	1.900	1.800	2.100	134,844,600	204,045,360	1.5132	47.00	46.50	47.50	45.00	52.50	5,393,784	37.830	8.05%
2007-12-11	1	-	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	43.50	-	-	-	-	0	-	0.00%
2007-12-07	0	1.740	1.740	1.810	1.740	1.860	3,305,000	5,986,120	1.8112	43.50	43.50	45.25	43.50	46.50	132,200	45.281	-3.33%
2007-12-06	0	1.800	1.800	1.820	1.800	1.920	3,248,000	5,952,220	1.8326	45.00	45.00	45.50	45.00	48.00	129,920	45.815	-4.26%
2007-12-05	0	1.880	1.880	1.890	1.800	1.930	2,140,000	3,983,500	1.8614	47.00	47.00	47.25	45.00	48.25	85,600	46.536	0.53%
2007-12-04	0	1.870	1.860	1.880	1.850	1.960	1,198,000	2,238,560	1.8686	46.75	46.50	47.00	46.25	49.00	47,920	46.715	0.00%
2007-12-03	0	1.870	1.840	1.900	1.850	1.990	1,990,000	3,809,100	1.9141	46.75	46.00	47.50	46.25	49.75	79,600	47.853	-6.03%
2007-11-30	0	1.990	1.950	1.990	1.780	2.000	2,838,000	5,357,940	1.8879	49.75	48.75	49.75	44.50	50.00	113,520	47.198	5.85%
2007-11-29	0	1.880	1.800	1.860	1.800	1.930	1,278,000	2,343,020	1.8333	47.00	45.00	46.50	45.00	48.25	51,120	45.834	2.73%
2007-11-28	0	1.830	1.780	1.800	1.730	2.000	3,170,000	5,886,040	1.8568	45.75	44.50	45.00	43.25	50.00	126,800	46.420	-7.11%
2007-11-27	0	1.970	1.970	1.980	1.700	2.060	34,914,000	69,584,500	1.9930	49.25	49.25	49.50	42.50	51.50	1,396,560	49.826	-3.90%
2007-11-26	0	2.050	2.040	2.050	1.980	2.130	8,566,000	17,450,220	2.0371	51.25	51.00	51.25	49.50	53.25	342,640	50.929	2.50%
2007-11-23	0	2.000	2.000	2.010	1.800	2.140	69,497,000	139,302,920	2.0044	50.00	50.00	50.25	45.00	53.50	2,779,880	50.111	11.11%
2007-11-22	0	1.800	1.790	1.800	1.710	2.050	4,575,000	8,533,930	1.8653	45.00	44.75	45.00	42.75	51.25	183,000	46.633	-10.89%
2007-11-21	0	2.020	2.020	2.050	1.950	2.260	3,671,000	7,717,130	2.1022	50.50	50.50	51.25	48.75	56.50	146,840	52.555	-6.48%
2007-11-20	0	2.160	2.150	2.160	2.100	2.360	5,284,000	11,661,200	2.2069	54.00	53.75	54.00	52.50	59.00	211,360	55.172	-6.90%
2007-11-19	0	2.320	2.270	2.280	2.300	2.650	9,688,000	24,862,960	2.5664	58.00	56.75	57.00	57.50	66.25	387,520	64.159	-4.13%
2007-11-16	0	2.420	2.400	2.420	2.140	2.470	8,420,000	19,894,080	2.3627	60.50	60.00	60.50	53.50	61.75	336,800	59.068	14.69%
2007-11-15	0	2.110	2.110	2.140	2.100	2.160	4,284,000	9,068,080	2.1167	52.75	52.75	53.50	52.50	54.00	171,360	52.918	2.43%
2007-11-14	0	2.060	2.060	2.120	2.030	2.220	6,169,000	13,166,080	2.1342	51.50	51.50	53.00	50.75	55.50	246,760	53.356	3.52%
2007-11-13	0	1.990	1.990	2.020	1.860	2.240	7,664,000	15,851,810	2.0683	49.75	49.75	50.50	46.50	56.00	306,560	51.709	-9.55%
2007-11-12	0	2.200	2.200	2.210	1.740	2.240	19,452,000	39,341,370	2.0225	55.00	55.00	55.25	43.50	56.00	778,080	50.562	19.57%
2007-11-09	0	1.840	1.820	1.840	1.520	1.960	17,055,000	29,714,860	1.7423	46.00	45.50	46.00	38.00	49.00	682,200	43.557	26.90%
2007-11-08	0	1.450	1.440	1.450	1.380	1.470	1,224,000	1,727,680	1.4115	36.25	36.00	36.25	34.50	36.75	48,960	35.288	-1.36%
2007-11-07	0	1.470	1.470	1.480	1.420	1.500	2,617,000	3,850,320	1.4713	36.75	36.75	37.00	35.50	37.50	104,680	36.782	2.08%
2007-11-06	0	1.440	1.450	1.490	1.300	1.590	4,487,000	6,489,780	1.4464	36.00	36.25	37.25	32.50	39.75	179,480	36.159	5.88%
2007-11-05	0	1.360	1.330	1.370	1.220	1.400	3,520,000	4,731,300	1.3441	34.00	33.25	34.25	30.50	35.00	140,800	33.603	-2.86%
2007-11-02	0	1.400	1.320	1.400	1.020	1.450	3,928,000	4,458,040	1.1349	35.00	33.00	35.00	25.50	36.25	157,120	28.373	37.25%
2007-11-01	0	1.020	1.020	1.050	1.000	1.080	572,000	596,160	1.0422	25.50	25.50	26.25	25.00	27.00	22,880	26.056	0.00%
2007-10-31	0	1.020	1.020	1.050	0.980	1.080	322,000	326,200	1.0130	25.50	25.50	26.25	24.50	27.00	12,880	25.326	-0.97%
2007-10-30	0	1.030	1.030	1.070	1.020	1.050	240,000	251,240	1.0468	25.75	25.75	26.75	25.50	26.25	9,600	26.171	0.00%
2007-10-29	0	1.030	1.020	1.070	1.020	1.100	1,756,000	1,809,240	1.0303	25.75	25.50	26.75	25.50	27.50	70,240	25.758	-4.63%
2007-10-26	0	1.080	1.080	1.100	0.960	1.080	2,040,000	2,043,140	1.0015	27.00	27.00	27.50	24.00	27.00	81,600	25.038	3.85%
2007-10-25	0	1.040	1.000	1.010	1.000	1.060	730,000	752,900	1.0314	26.00	25.00	25.25	25.00	26.50	29,200	25.784	-3.70%
2007-10-24	0	1.080	1.070	1.080	1.080	1.120	376,000	408,280	1.0859	27.00	26.75	27.00	27.00	28.00	15,040	27.146	-1.82%
2007-10-23	0	1.100	1.090	1.100	1.080	1.120	374,000	413,740	1.1063	27.50	27.25	27.50	27.00	28.00	14,960	27.656	-0.90%
2007-10-22	0	1.110	1.080	1.120	1.060	1.120	276,000	303,660	1.1002	27.75	27.00	28.00	26.50	28.00	11,040	27.505	-1.77%
2007-10-18	0	1.130	1.100	1.140	1.110	1.190	138,000	159,020	1.1523	28.25	27.50	28.50	27.75	29.75	5,520	28.808	-1.74%
2007-10-17	0	1.150	1.150	1.160	1.050	1.150	53,000	58,520	1.1042	28.75	28.75	29.00	26.25	28.75	2,120	27.604	-0.86%
2007-10-16	0	1.160	1.160	1.170	1.050	1.200	506,000	578,340	1.1430	29.00	29.00	29.25	26.25	30.00	20,240	28.574	-1.69%
2007-10-15	0	1.180	1.160	1.180	1.120	1.250	438,000	513,220	1.1717	29.50	29.00	29.50	28.00	31.25	17,520	29.293	-1.67%
2007-10-12	0	1.200	1.190	1.200	1.100	1.200	872,000	998,080	1.1446	30.00	29.75	30.00	27.50	30.00	34,880	28.615	6.19%
2007-10-11	0	1.130	1.130	1.140	1.130	1.180	426,000	493,280	1.1579	28.25	28.25	28.50	28.25	29.50	17,040	28.948	-6.61%
2007-10-10	0	1.210	1.150	1.210	1.120	1.210	49,000	56,290	1.1488	30.25	28.75	30.25	28.00	30.25	1,960	28.719	1.68%
2007-10-09	0	1.190	1.180	1.190	1.100	1.210	705,000	805,780	1.1430	29.75	29.50	29.75	27.50	30.25	28,200	28.574	1.71%
2007-10-08	0	1.170	1.190	1.200	1.160	1.170	405,000	471,060	1.1631	29.25	29.75	30.00	29.00	29.25	16,200	29.078	-2.50%
2007-10-05	0	1.200	1.160	1.200	1.160	1.200	306,000	361,280	1.1807	30.00	29.00	30.00	29.00	30.00	12,240	29.516	3.45%
2007-10-04	0	1.160	1.130	1.160	1.100	1.170	192,000	222,100	1.1568	29.00	28.25	29.00	27.50	29.25	7,680	28.919	-7.20%
2007-10-03	0	1.250	1.100	1.250	1.090	1.290	366,000	427,120	1.1670	31.25	27.50	31.25	27.25	32.25	14,640	29.175	1.63%
2007-10-02	0	1.230	1.210	1.270	1.200	1.270	150,000	185,600	1.2373	30.75	30.25	31.75	30.00	31.75	6,000	30.933	-6.11%
2007-09-28	0	1.310	1.270	1.340	1.280	1.310	510,000	660,260	1.2946	32.75	31.75	33.50	32.00	32.75	20,400	32.366	-1.50%
2007-09-27	0	1.330	1.280	1.330	1.280	1.350	346,000	450,000	1.3006	33.25	32.00	33.25	32.00	33.75	13,840	32.514	2.31%
2007-09-25	0	1.300	1.300	1.330	1.240	1.330	593,000	765,000	1.2901	32.50	32.50	33.25	31.00	33.25	23,720	32.251	1.56%
2007-09-24	0	1.280	1.200	1.350	1.280	1.350	262,000	344,360	1.3144	32.00	30.00	33.75	32.00	33.75	10,480	32.859	-7.91%
2007-09-21	0	1.390	1.340	1.390	1.300	1.400	882,000	1,199,320	1.3598	34.75	33.50	34.75	32.50	35.00	35,280	33.994	-0.71%
2007-09-20	0	1.400	1.360	1.400	1.380	1.450	308,000	432,160	1.4031	35.00	34.00	35.00	34.50	36.25	12,320	35.078	0.00%
2007-09-19	0	1.400	1.400	1.450	1.400	1.480	1,262,000	1,823,510	1.4449	35.00	35.00	36.25	35.00	37.00	50,480	36.123	-2.10%
2007-09-18	0	1.430	1.430	1.450	1.390	1.480	996,000	1,413,380	1.4191	35.75	35.75	36.25	34.75	37.00	39,840	35.476	-0.69%
2007-09-17	0	1.440	1.440	1.510	1.440	1.550	1,926,000	2,848,480	1.4790	36.00	36.00	37.75	36.00	38.75	77,040	36.974	0.00%
2007-09-14	0	1.440	1.410	1.460	1.380	1.500	964,000	1,380,020	1.4316	36.00	35.25	36.50	34.50	37.50	38,560	35.789	-8.86%
2007-09-13	0	1.580	1.580	1.600	1.470	1.790	5,872,000	9,436,190	1.6070	39.50	39.50	40.00	36.75	44.75	234,880	40.175	5.33%
2007-09-12	0	1.500	1.420	1.450	1.180	1.580	10,024,000	13,247,550	1.3216	37.50	35.50	36.25	29.50	39.50	400,960	33.040	30.43%
2007-09-11	0	1.150	1.110	1.150	1.120	1.200	752,000	878,460	1.1682	28.75	27.75	28.75	28.00	30.00	30,080	29.204	2.68%
2007-09-10	0	1.120	1.110	1.130	1.100	1.150	802,000	901,780	1.1244	28.00	27.75	28.25	27.50	28.75	32,080	28.110	-1.75%
2007-09-07	0	1.140	1.110	1.140	1.100	1.180	576,000	650,720	1.1297	28.50	27.75	28.50	27.50	29.50	23,040	28.243	-1.72%
2007-09-06	0	1.160	1.090	1.170	1.060	1.170	501,000	562,380	1.1225	29.00	27.25	29.25	26.50	29.25	20,040	28.063	0.87%
2007-09-05	0	1.150	1.140	1.150	1.120	1.190	465,000	531,100	1.1422	28.75	28.50	28.75	28.00	29.75	18,600	28.554	-1.71%
2007-09-04	0	1.170	1.150	1.170	1.150	1.200	721,000	840,840	1.1662	29.25	28.75	29.25	28.75	30.00	28,840	29.155	0.00%
2007-09-03	0	1.170	1.160	1.180	1.170	1.200	490,000	576,960	1.1775	29.25	29.00	29.50	29.25	30.00	19,600	29.437	-4.88%
2007-08-31	0	1.230	1.230	1.240	1.180	1.250	315,000	381,140	1.2100	30.75	30.75	31.00	29.50	31.25	12,600	30.249	4.24%
2007-08-30	0	1.180	1.150	1.200	1.180	1.180	30,000	35,400	1.1800	29.50	28.75	30.00	29.50	29.50	1,200	29.500	-1.67%
2007-08-29	0	1.200	1.140	1.220	1.120	1.200	912,000	1,050,860	1.1523	30.00	28.50	30.50	28.00	30.00	36,480	28.806	-4.76%
2007-08-28	0	1.260	1.250	1.260	1.260	1.340	472,000	614,040	1.3009	31.50	31.25	31.50	31.50	33.50	18,880	32.523	-5.26%
2007-08-27	0	1.330	1.330	1.400	1.330	1.540	2,012,000	2,916,280	1.4494	33.25	33.25	35.00	33.25	38.50	80,480	36.236	-2.21%
2007-08-24	0	1.360	1.360	1.380	1.120	1.400	2,136,000	2,777,580	1.3004	34.00	34.00	34.50	28.00	35.00	85,440	32.509	18.26%
2007-08-23	0	1.150	1.150	1.190	1.110	1.180	450,000	517,480	1.1500	28.75	28.75	29.75	27.75	29.50	18,000	28.749	4.55%
2007-08-22	0	1.100	1.070	1.130	1.040	1.110	374,000	404,940	1.0827	27.50	26.75	28.25	26.00	27.75	14,960	27.068	-0.90%
2007-08-21	0	1.110	1.110	1.180	1.110	1.200	240,000	276,120	1.1505	27.75	27.75	29.50	27.75	30.00	9,600	28.763	-3.48%
2007-08-20	0	1.150	1.080	1.150	1.080	1.150	450,000	497,040	1.1045	28.75	27.00	28.75	27.00	28.75	18,000	27.613	10.58%
2007-08-17	0	1.040	1.040	1.090	0.930	1.170	1,227,000	1,249,190	1.0181	26.00	26.00	27.25	23.25	29.25	49,080	25.452	-6.31%
2007-08-16	0	1.110	1.110	1.130	1.090	1.180	1,227,000	1,383,100	1.1272	27.75	27.75	28.25	27.25	29.50	49,080	28.181	-6.72%
2007-08-15	0	1.190	1.150	1.190	1.080	1.200	508,000	590,560	1.1625	29.75	28.75	29.75	27.00	30.00	20,320	29.063	0.00%
2007-08-14	0	1.190	1.190	1.220	1.180	1.230	86,000	103,580	1.2044	29.75	29.75	30.50	29.50	30.75	3,440	30.110	-4.80%
2007-08-13	0	1.250	1.210	1.250	1.190	1.290	1,390,000	1,703,180	1.2253	31.25	30.25	31.25	29.75	32.25	55,600	30.633	5.04%
2007-08-10	0	1.190	1.150	1.250	1.050	1.200	232,000	276,400	1.1914	29.75	28.75	31.25	26.25	30.00	9,280	29.784	-7.75%
2007-08-09	0	1.290	1.290	1.320	1.250	1.420	1,658,000	2,213,100	1.3348	32.25	32.25	33.00	31.25	35.50	66,320	33.370	3.20%
2007-08-08	0	1.250	1.250	1.260	1.060	1.250	1,487,000	1,733,530	1.1658	31.25	31.25	31.50	26.50	31.25	59,480	29.145	4.17%
2007-08-07	0	1.200	1.170	1.230	1.100	1.420	2,182,000	2,642,140	1.2109	30.00	29.25	30.75	27.50	35.50	87,280	30.272	-8.40%
2007-08-06	0	1.310	1.310	1.340	1.290	1.440	1,102,000	1,484,480	1.3471	32.75	32.75	33.50	32.25	36.00	44,080	33.677	-14.38%
2007-08-03	0	1.530	1.520	1.530	1.470	1.670	1,322,000	2,042,740	1.5452	38.25	38.00	38.25	36.75	41.75	52,880	38.630	2.00%
2007-08-02	0	1.500	1.500	1.530	1.260	1.750	4,593,000	7,344,570	1.5991	37.50	37.50	38.25	31.50	43.75	183,720	39.977	-8.54%
2007-08-01	0	1.640	1.630	1.640	1.640	1.920	11,532,000	20,422,370	1.7709	41.00	40.75	41.00	41.00	48.00	461,280	44.273	-4.09%
2007-07-31	0	1.710	1.700	1.710	1.610	2.000	28,094,992	50,420,746	1.7947	42.75	42.50	42.75	40.25	50.00	1,123,800	44.866	51.33%
2007-07-30	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.00%
2007-07-19	0	1.130	1.130	1.140	0.870	1.250	13,537,000	14,823,700	1.0951	28.25	28.25	28.50	21.75	31.25	541,480	27.376	28.41%
2007-07-18	0	0.880	0.860	0.880	0.850	0.880	2,814,000	2,443,220	0.8682	22.00	21.50	22.00	21.25	22.00	112,560	21.706	1.15%
2007-07-17	0	0.870	0.870	0.880	0.810	0.870	1,780,000	1,501,830	0.8437	21.75	21.75	22.00	20.25	21.75	71,200	21.093	2.35%
2007-07-16	0	0.850	0.850	0.900	0.810	0.850	1,224,000	1,014,460	0.8288	21.25	21.25	22.50	20.25	21.25	48,960	20.720	4.94%
2007-07-13	0	0.810	0.800	0.810	0.800	0.840	667,000	550,910	0.8260	20.25	20.00	20.25	20.00	21.00	26,680	20.649	0.00%
2007-07-12	0	0.810	0.800	0.830	0.810	0.840	1,117,000	922,300	0.8257	20.25	20.00	20.75	20.25	21.00	44,680	20.642	-1.22%
2007-07-11	0	0.820	0.750	0.820	0.750	0.820	18,000	13,640	0.7578	20.50	18.75	20.50	18.75	20.50	720	18.944	3.80%
2007-07-10	0	0.790	0.760	0.800	0.760	0.790	50,000	38,600	0.7720	19.75	19.00	20.00	19.00	19.75	2,000	19.300	3.95%
2007-07-09	0	0.760	0.760	0.830	0.750	0.840	785,000	621,990	0.7923	19.00	19.00	20.75	18.75	21.00	31,400	19.809	-5.00%
2007-07-06	0	0.800	0.800	0.840	0.800	0.900	282,000	238,340	0.8452	20.00	20.00	21.00	20.00	22.50	11,280	21.129	0.00%
2007-07-05	0	0.800	0.780	0.800	0.750	0.830	654,000	526,900	0.8057	20.00	19.50	20.00	18.75	20.75	26,160	20.141	0.00%
2007-07-04	0	0.800	0.800	0.820	0.770	0.830	252,000	197,960	0.7856	20.00	20.00	20.50	19.25	20.75	10,080	19.639	-2.44%
2007-07-03	0	0.820	0.810	0.840	0.800	0.820	134,000	109,400	0.8164	20.50	20.25	21.00	20.00	20.50	5,360	20.410	1.11%
2007-06-29	0	0.830	0.830	0.880	0.820	0.910	530,000	447,340	0.8440	20.27	20.27	21.50	20.03	22.23	21,697	20.618	-8.79%
2007-06-28	0	0.910	0.820	0.920	0.810	0.910	918,000	764,860	0.8332	22.23	20.03	22.47	19.79	22.23	37,580	20.353	7.06%
2007-06-27	0	0.850	0.840	0.900	0.850	0.900	844,000	738,540	0.8750	20.76	20.52	21.98	20.76	21.98	34,551	21.375	-6.59%
2007-06-26	0	0.910	0.910	0.950	0.910	0.950	612,000	569,330	0.9303	22.23	22.23	23.21	22.23	23.21	25,054	22.725	-2.15%
2007-06-25	0	0.930	0.930	0.990	0.930	1.020	1,121,000	1,099,900	0.9812	22.72	22.72	24.18	22.72	24.92	45,891	23.968	-7.00%
2007-06-22	0	1.000	1.000	1.010	0.960	1.010	2,883,000	2,875,020	0.9972	24.43	24.43	24.67	23.45	24.67	118,022	24.360	2.04%
2007-06-21	0	0.980	0.970	0.980	0.940	0.990	642,000	624,780	0.9732	23.94	23.69	23.94	22.96	24.18	26,282	23.773	6.52%
2007-06-20	0	0.920	0.920	0.970	0.890	1.000	1,540,000	1,449,480	0.9412	22.47	22.47	23.69	21.74	24.43	63,043	22.992	-6.12%
2007-06-18	0	0.980	0.980	1.000	0.930	1.080	7,392,000	7,552,630	1.0217	23.94	23.94	24.43	22.72	26.38	302,607	24.959	6.52%
2007-06-15	0	0.920	0.920	0.930	0.880	0.950	4,902,000	4,510,530	0.9201	22.47	22.47	22.72	21.50	23.21	200,674	22.477	2.22%
2007-06-14	0	0.900	0.870	0.910	0.750	0.910	3,783,000	3,384,250	0.8946	21.98	21.25	22.23	18.32	22.23	154,865	21.853	4.65%
2007-06-13	0	0.860	0.860	0.870	0.840	0.870	951,000	823,110	0.8655	21.01	21.01	21.25	20.52	21.25	38,931	21.143	1.18%
2007-06-12	0	0.850	0.840	0.890	0.850	0.910	1,818,000	1,593,570	0.8766	20.76	20.52	21.74	20.76	22.23	74,424	21.412	-4.49%
2007-06-11	0	0.890	0.890	0.910	0.830	0.910	8,819,000	7,616,630	0.8637	21.74	21.74	22.23	20.27	22.23	361,024	21.097	4.71%
2007-06-08	0	0.850	0.830	0.860	0.720	0.850	7,259,000	5,912,070	0.8144	20.76	20.27	21.01	17.59	20.76	297,163	19.895	11.84%
2007-06-07	0	0.760	0.750	0.760	0.710	0.760	3,999,000	2,907,130	0.7270	18.57	18.32	18.57	17.34	18.57	163,708	17.758	5.56%
2007-06-06	0	0.720	0.710	0.730	0.700	0.770	2,725,000	1,963,380	0.7205	17.59	17.34	17.83	17.10	18.81	111,554	17.600	-4.00%
2007-06-05	0	0.750	0.750	0.780	0.700	0.840	4,244,000	3,360,750	0.7919	18.32	18.32	19.05	17.10	20.52	173,737	19.344	-8.54%
2007-06-04	0	0.820	0.810	0.820	0.700	0.830	4,363,000	3,426,160	0.7853	20.03	19.79	20.03	17.10	20.27	178,609	19.182	18.84%
2007-06-01	0	0.690	0.680	0.690	0.610	0.690	2,198,000	1,464,560	0.6663	16.86	16.61	16.86	14.90	16.86	89,980	16.277	2.99%
2007-05-31	0	0.670	0.650	0.670	0.610	0.670	657,000	420,000	0.6393	16.37	15.88	16.37	14.90	16.37	26,896	15.616	6.35%
2007-05-30	0	0.630	0.610	0.640	0.600	0.630	461,000	280,100	0.6076	15.39	14.90	15.63	14.66	15.39	18,872	14.842	-1.56%
2007-05-29	0	0.640	0.620	0.680	0.580	0.680	851,000	544,940	0.6404	15.63	15.15	16.61	14.17	16.61	34,837	15.642	-5.88%
2007-05-28	0	0.680	0.650	0.690	0.630	0.700	560,000	374,540	0.6688	16.61	15.88	16.86	15.39	17.10	22,925	16.338	1.49%
2007-05-25	0	0.670	0.630	0.670	0.600	0.670	2,196,000	1,365,240	0.6217	16.37	15.39	16.37	14.66	16.37	89,898	15.187	9.84%
2007-05-23	0	0.610	0.590	0.610	0.570	0.620	416,000	251,060	0.6035	14.90	14.41	14.90	13.92	15.15	17,030	14.742	-1.61%
2007-05-22	0	0.620	0.630	0.640	0.570	0.740	5,130,000	3,277,400	0.6389	15.15	15.39	15.63	13.92	18.08	210,007	15.606	10.71%
2007-05-21	0	0.560	0.550	0.570	0.420	0.560	2,800,000	1,376,760	0.4917	13.68	13.44	13.92	10.26	13.68	114,624	12.011	33.33%
2007-05-18	0	0.420	0.400	0.435	0.420	0.425	80,000	33,940	0.4243	10.26	9.771	10.63	10.26	10.38	3,275	10.363	-3.45%
2007-05-17	0	0.435	0.400	0.440	0.390	0.435	701,000	298,000	0.4251	10.63	9.771	10.75	9.527	10.63	28,697	10.384	6.10%
2007-05-16	0	0.410	0.370	0.430	0.410	0.410	116,000	47,560	0.4100	10.02	9.038	10.50	10.02	10.02	4,749	10.015	2.50%
2007-05-15	0	0.400	0.365	0.400	0.400	0.400	144,000	57,600	0.4000	9.771	8.916	9.771	9.771	9.771	5,895	9.7711	8.11%
2007-05-14	0	0.370	0.370	0.420	0.365	0.390	27,000	9,985	0.3698	9.038	9.038	10.26	8.916	9.527	1,105	9.0337	-5.13%
2007-05-11	0	0.390	0.380	0.410	-	-	0	0	-	9.527	9.283	10.02	-	-	0	-	0.00%
2007-05-10	0	0.390	0.390	0.415	0.390	0.400	120,000	47,300	0.3942	9.527	9.527	10.14	9.527	9.771	4,912	9.6286	-4.88%
2007-05-09	0	0.410	0.405	0.410	0.400	0.410	480,000	195,220	0.4067	10.02	9.893	10.02	9.771	10.02	19,650	9.9350	2.50%
2007-05-08	0	0.400	0.380	0.415	-	-	0	0	-	9.771	9.283	10.14	-	-	0	-	0.00%
2007-05-07	0	0.400	0.390	0.405	-	-	0	0	-	9.771	9.527	9.893	-	-	0	-	0.00%
2007-05-04	0	0.400	0.375	0.405	-	-	0	0	-	9.771	9.160	9.893	-	-	0	-	0.00%
2007-05-03	0	0.400	0.380	0.405	-	-	0	0	-	9.771	9.283	9.893	-	-	0	-	0.00%
2007-05-02	0	0.400	0.370	0.400	0.400	0.400	14,000	5,600	0.4000	9.771	9.038	9.771	9.771	9.771	573	9.7711	0.00%
2007-04-30	0	0.400	0.400	0.420	-	-	0	0	-	9.771	9.771	10.26	-	-	0	-	3.90%
2007-04-27	0	0.385	0.385	0.400	0.385	0.385	12,000	4,620	0.3850	9.405	9.405	9.771	9.405	9.405	491	9.4047	-1.28%
2007-04-26	0	0.390	0.385	0.415	0.390	0.395	82,000	32,280	0.3937	9.527	9.405	10.14	9.527	9.649	3,357	9.6162	-1.27%
2007-04-25	0	0.395	0.375	0.395	0.375	0.395	150,000	57,050	0.3803	9.649	9.160	9.649	9.160	9.649	6,141	9.2907	3.95%
2007-04-24	0	0.380	0.380	0.390	-	-	0	0	-	9.283	9.283	9.527	-	-	0	-	1.33%
2007-04-23	0	0.375	0.375	0.420	0.375	0.375	39,000	14,625	0.3750	9.160	9.160	10.26	9.160	9.160	1,597	9.1604	-3.85%
2007-04-20	0	0.390	0.385	0.420	0.390	0.390	200,000	78,000	0.3900	9.527	9.405	10.26	9.527	9.527	8,187	9.5268	2.63%
2007-04-19	0	0.380	0.380	0.420	0.375	0.405	450,000	176,750	0.3928	9.283	9.283	10.26	9.160	9.893	18,422	9.5947	2.70%
2007-04-18	0	0.370	0.370	0.380	-	-	0	0	-	9.038	9.038	9.283	-	-	0	-	0.00%
2007-04-17	0	0.370	0.370	0.395	0.370	0.370	270,000	99,900	0.3700	9.038	9.038	9.649	9.038	9.038	11,053	9.0383	-6.33%
2007-04-16	0	0.395	0.380	0.395	0.380	0.395	1,012,000	388,740	0.3841	9.649	9.283	9.649	9.283	9.649	41,428	9.3834	6.76%
2007-04-13	0	0.370	0.370	0.380	0.360	0.380	1,294,000	480,260	0.3711	9.038	9.038	9.283	8.794	9.283	52,973	9.0662	2.78%
2007-04-12	0	0.360	0.335	0.370	0.360	0.360	500,000	180,000	0.3600	8.794	8.183	9.038	8.794	8.794	20,469	8.7940	-2.70%
2007-04-11	0	0.370	0.330	0.370	-	-	0	0	-	9.038	8.061	9.038	-	-	0	-	0.00%
2007-04-10	0	0.370	0.310	0.370	0.390	0.390	1,020,000	397,800	0.3900	9.038	7.573	9.038	9.527	9.527	41,756	9.5268	5.71%
2007-04-04	0	0.350	0.320	0.360	-	-	0	0	-	8.550	7.817	8.794	-	-	0	-	0.00%
2007-04-03	0	0.350	0.310	0.355	-	-	0	0	-	8.550	7.573	8.672	-	-	0	-	0.00%
2007-04-02	0	0.350	0.345	0.350	0.350	0.350	60,000	21,000	0.3500	8.550	8.428	8.550	8.550	8.550	2,456	8.5497	0.00%
2007-03-30	0	0.350	0.330	0.360	-	-	0	0	-	8.550	8.061	8.794	-	-	0	-	0.00%
2007-03-29	0	0.350	0.320	0.360	-	-	0	0	-	8.550	7.817	8.794	-	-	0	-	0.00%
2007-03-28	0	0.350	0.315	0.355	-	-	0	0	-	8.550	7.695	8.672	-	-	0	-	0.00%
2007-03-27	0	0.350	0.335	0.350	-	-	0	0	-	8.550	8.183	8.550	-	-	0	-	-2.78%
2007-03-26	0	0.360	0.330	0.370	0.350	0.370	300,000	107,600	0.3587	8.794	8.061	9.038	8.550	9.038	12,281	8.7614	2.86%
2007-03-23	0	0.350	0.300	0.350	-	-	0	0	-	8.550	7.328	8.550	-	-	0	-	0.00%
2007-03-22	0	0.350	0.320	0.350	0.350	0.350	60,000	21,000	0.3500	8.550	7.817	8.550	8.550	8.550	2,456	8.5497	0.00%
2007-03-21	0	0.350	0.320	0.390	-	-	0	0	-	8.550	7.817	9.527	-	-	0	-	0.00%
2007-03-20	0	0.350	0.320	0.355	-	-	0	0	-	8.550	7.817	8.672	-	-	0	-	0.00%
2007-03-19	0	0.350	0.305	0.360	0.350	0.350	10,000	3,500	0.3500	8.550	7.450	8.794	8.550	8.550	409	8.5497	0.00%
2007-03-16	0	0.350	0.330	0.350	0.330	0.350	140,000	46,240	0.3303	8.550	8.061	8.550	8.061	8.550	5,731	8.0681	9.38%
2007-03-15	0	0.320	0.300	0.320	-	-	0	0	-	7.817	7.328	7.817	-	-	0	-	-5.88%
2007-03-14	0	0.340	0.270	0.340	-	-	1,000	340	0.3400	8.305	6.595	8.305	-	-	41	8.3054	0.00%
2007-03-13	0	0.340	0.300	0.350	-	-	0	0	-	8.305	7.328	8.550	-	-	0	-	0.00%
2007-03-12	0	0.340	0.300	0.375	-	-	0	0	-	8.305	7.328	9.160	-	-	0	-	0.00%
2007-03-09	0	0.340	0.300	0.380	-	-	0	0	-	8.305	7.328	9.283	-	-	0	-	0.00%
2007-03-08	0	0.340	0.300	0.340	-	-	0	0	-	8.305	7.328	8.305	-	-	0	-	0.00%
2007-03-07	0	0.340	0.300	0.340	-	-	0	0	-	8.305	7.328	8.305	-	-	0	-	0.00%
2007-03-06	0	0.340	0.305	0.345	-	-	0	0	-	8.305	7.450	8.428	-	-	0	-	0.00%
2007-03-05	0	0.340	0.305	0.340	0.340	0.340	6,000	2,040	0.3400	8.305	7.450	8.305	8.305	8.305	246	8.3054	0.00%
2007-03-02	0	0.340	0.310	0.340	-	-	0	0	-	8.305	7.573	8.305	-	-	0	-	0.00%
2007-03-01	0	0.340	0.330	0.350	-	-	0	0	-	8.305	8.061	8.550	-	-	0	-	0.00%
2007-02-28	0	0.340	0.305	0.350	-	-	0	0	-	8.305	7.450	8.550	-	-	0	-	0.00%
2007-02-27	0	0.340	0.320	0.360	0.340	0.340	40,000	13,600	0.3400	8.305	7.817	8.794	8.305	8.305	1,637	8.3054	1.49%
2007-02-26	0	0.335	0.335	0.360	-	-	0	0	-	8.183	8.183	8.794	-	-	0	-	1.52%
2007-02-23	0	0.330	0.330	0.355	-	-	0	0	-	8.061	8.061	8.672	-	-	0	-	1.54%
2007-02-22	0	0.325	0.325	0.375	-	-	0	0	-	7.939	7.939	9.160	-	-	0	-	1.56%
2007-02-21	0	0.320	0.320	0.380	-	-	0	0	-	7.817	7.817	9.283	-	-	0	-	0.00%
2007-02-16	0	0.320	0.320	0.375	0.320	0.320	60,000	19,200	0.3200	7.817	7.817	9.160	7.817	7.817	2,456	7.8169	0.00%
2007-02-15	0	0.320	0.320	0.380	0.320	0.320	96,000	30,720	0.3200	7.817	7.817	9.283	7.817	7.817	3,930	7.8169	1.59%
2007-02-14	0	0.315	0.300	0.380	-	-	0	0	-	7.695	7.328	9.283	-	-	0	-	0.00%
2007-02-13	0	0.315	0.310	0.315	-	-	0	0	-	7.695	7.573	7.695	-	-	0	-	-1.56%
2007-02-12	0	0.320	0.300	0.335	0.320	0.330	234,000	75,080	0.3209	7.817	7.328	8.183	7.817	8.061	9,579	7.8377	3.23%
2007-02-09	0	0.310	0.310	0.330	0.310	0.310	45,000	13,910	0.3091	7.573	7.573	8.061	7.573	7.573	1,842	7.5509	-1.59%
2007-02-08	0	0.315	0.300	0.400	0.315	0.315	130,000	40,950	0.3150	7.695	7.328	9.771	7.695	7.695	5,322	7.6947	0.00%
2007-02-07	0	0.315	0.315	0.350	0.310	0.315	234,000	73,390	0.3136	7.695	7.695	8.550	7.573	7.695	9,579	7.6613	0.00%
2007-02-06	0	0.315	0.300	0.315	0.310	0.315	330,000	102,450	0.3105	7.695	7.328	7.695	7.573	7.695	13,509	7.5837	3.28%
2007-02-05	0	0.305	0.300	0.320	-	-	0	0	-	7.450	7.328	7.817	-	-	0	-	0.00%
2007-02-02	0	0.305	0.305	0.315	0.305	0.305	132,000	40,260	0.3050	7.450	7.450	7.695	7.450	7.450	5,404	7.4505	1.67%
2007-02-01	0	0.300	0.300	0.320	0.300	0.305	247,000	74,805	0.3029	7.328	7.328	7.817	7.328	7.450	10,111	7.3980	-6.25%
2007-01-31	0	0.320	0.315	0.320	0.315	0.320	114,000	36,410	0.3194	7.817	7.695	7.817	7.695	7.817	4,667	7.8019	1.59%
2007-01-30	0	0.315	0.305	0.315	0.315	0.315	79,000	24,860	0.3147	7.695	7.450	7.695	7.695	7.695	3,234	7.6870	-1.56%
2007-01-29	0	0.320	0.310	0.320	-	-	0	0	-	7.817	7.573	7.817	-	-	0	-	0.00%
2007-01-26	0	0.320	0.300	0.320	-	-	0	0	-	7.817	7.328	7.817	-	-	0	-	0.00%
2007-01-25	0	0.320	0.305	0.320	0.320	0.320	40,000	12,800	0.3200	7.817	7.450	7.817	7.817	7.817	1,637	7.8169	3.23%
2007-01-24	0	0.310	0.305	0.320	0.300	0.320	810,000	249,100	0.3075	7.573	7.450	7.817	7.328	7.817	33,159	7.5123	0.00%
2007-01-23	0	0.310	0.310	0.325	0.310	0.320	365,000	115,575	0.3166	7.573	7.573	7.939	7.573	7.817	14,942	7.7349	1.64%
2007-01-22	0	0.305	0.300	0.330	-	-	0	0	-	7.450	7.328	8.061	-	-	0	-	0.00%
2007-01-19	0	0.305	0.305	0.400	0.305	0.305	2,000	610	0.3050	7.450	7.450	9.771	7.450	7.450	82	7.4505	-10.29%
2007-01-18	0	0.340	0.310	0.340	-	-	0	0	-	8.305	7.573	8.305	-	-	0	-	0.00%
2007-01-17	0	0.340	0.300	0.400	-	-	0	0	-	8.305	7.328	9.771	-	-	0	-	0.00%
2007-01-16	0	0.340	0.305	0.340	-	-	0	0	-	8.305	7.450	8.305	-	-	0	-	0.00%
2007-01-15	0	0.340	0.310	0.340	-	-	0	0	-	8.305	7.573	8.305	-	-	0	-	0.00%
2007-01-12	0	0.340	0.305	0.340	-	-	0	0	-	8.305	7.450	8.305	-	-	0	-	-2.86%
2007-01-11	0	0.350	0.310	0.350	-	-	0	0	-	8.550	7.573	8.550	-	-	0	-	-7.89%
2007-01-10	0	0.380	0.320	0.380	0.395	0.395	2,000	790	0.3950	9.283	7.817	9.283	9.649	9.649	82	9.6489	20.63%
2007-01-09	0	0.315	0.315	0.330	-	-	0	0	-	7.695	7.695	8.061	-	-	0	-	0.00%
2007-01-08	0	0.315	0.315	0.395	0.310	0.315	78,000	24,420	0.3131	7.695	7.695	9.649	7.573	7.695	3,193	7.6478	-4.55%
2007-01-05	0	0.330	0.300	0.330	-	-	0	0	-	8.061	7.328	8.061	-	-	0	-	0.00%
2007-01-04	0	0.330	0.300	0.330	-	-	0	0	-	8.061	7.328	8.061	-	-	0	-	0.00%
2007-01-03	0	0.330	0.320	0.330	-	-	0	0	-	8.061	7.817	8.061	-	-	0	-	0.00%
2007-01-02	0	0.330	0.320	0.340	-	-	0	0	-	8.061	7.817	8.305	-	-	0	-	0.00%
2006-12-29	0	0.330	0.310	0.330	0.330	0.330	6,000	1,980	0.3300	8.061	7.573	8.061	8.061	8.061	246	8.0611	0.00%
2006-12-28	0	0.330	0.310	0.330	0.320	0.330	500,000	162,500	0.3250	8.061	7.573	8.061	7.817	8.061	20,469	7.9390	6.45%
2006-12-27	0	0.310	0.310	0.320	0.300	0.300	3,000	885	0.2950	7.573	7.573	7.817	7.328	7.328	123	7.2062	-6.06%
2006-12-22	0	0.330	0.315	0.330	-	-	0	0	-	8.061	7.695	8.061	-	-	0	-	0.00%
2006-12-21	0	0.330	0.320	0.330	0.330	0.330	160,000	52,800	0.3300	8.061	7.817	8.061	8.061	8.061	6,550	8.0611	0.92%
2006-12-20	0	0.340	0.340	0.345	0.340	0.340	186,000	63,240	0.3400	7.988	7.988	8.105	7.988	7.988	7,917	7.9879	-2.86%
2006-12-19	0	0.350	0.330	0.350	0.350	0.350	26,000	9,100	0.3500	8.223	7.753	8.223	8.223	8.223	1,107	8.2228	0.00%
2006-12-18	0	0.350	0.310	0.350	-	-	0	0	-	8.223	7.283	8.223	-	-	0	-	0.00%
2006-12-15	0	0.350	0.320	0.350	-	-	0	0	-	8.223	7.518	8.223	-	-	0	-	0.00%
2006-12-14	0	0.350	0.330	0.350	0.350	0.350	6,000	2,100	0.3500	8.223	7.753	8.223	8.223	8.223	255	8.2228	0.00%
2006-12-13	0	0.350	0.315	0.350	0.340	0.360	261,000	89,680	0.3436	8.223	7.401	8.223	7.988	8.458	11,109	8.0725	11.11%
2006-12-12	0	0.315	0.300	0.340	-	-	0	0	-	7.401	7.048	7.988	-	-	0	-	0.00%
2006-12-11	0	0.315	0.300	0.330	-	-	0	0	-	7.401	7.048	7.753	-	-	0	-	0.00%
2006-12-08	0	0.315	0.310	0.330	-	-	0	0	-	7.401	7.283	7.753	-	-	0	-	0.00%
2006-12-07	0	0.315	0.300	0.330	-	-	0	0	-	7.401	7.048	7.753	-	-	0	-	0.00%
2006-12-06	0	0.315	0.315	0.340	0.315	0.315	4,000	1,260	0.3150	7.401	7.401	7.988	7.401	7.401	170	7.4005	1.61%
2006-12-05	0	0.310	0.305	0.320	-	-	1,000	285	0.2850	7.283	7.166	7.518	-	-	43	6.6957	0.00%
2006-12-04	0	0.310	0.300	0.330	-	-	0	0	-	7.283	7.048	7.753	-	-	0	-	0.00%
2006-12-01	0	0.310	0.310	0.330	0.310	0.310	168,000	52,080	0.3100	7.283	7.283	7.753	7.283	7.283	7,151	7.2831	0.00%
2006-11-30	0	0.310	0.310	0.330	-	-	0	0	-	7.283	7.283	7.753	-	-	0	-	0.00%
2006-11-29	0	0.310	0.305	0.340	0.310	0.310	150,000	46,500	0.3100	7.283	7.166	7.988	7.283	7.283	6,385	7.2831	0.00%
2006-11-28	0	0.310	0.300	0.320	-	-	0	0	-	7.283	7.048	7.518	-	-	0	-	0.00%
2006-11-27	0	0.310	0.300	0.330	-	-	0	0	-	7.283	7.048	7.753	-	-	0	-	0.00%
2006-11-24	0	0.310	0.310	0.320	-	-	0	0	-	7.283	7.283	7.518	-	-	0	-	0.00%
2006-11-23	0	0.310	0.300	0.320	0.310	0.320	866,000	269,120	0.3108	7.283	7.048	7.518	7.283	7.518	36,861	7.3010	-3.12%
2006-11-22	0	0.320	0.310	0.325	-	-	0	0	-	7.518	7.283	7.635	-	-	0	-	0.00%
2006-11-21	0	0.320	0.310	0.330	-	-	0	0	-	7.518	7.283	7.753	-	-	0	-	0.00%
2006-11-20	0	0.320	0.310	0.330	-	-	0	0	-	7.518	7.283	7.753	-	-	0	-	0.00%
2006-11-17	0	0.320	0.310	0.330	-	-	0	0	-	7.518	7.283	7.753	-	-	0	-	0.00%
2006-11-16	0	0.320	0.300	0.325	-	-	0	0	-	7.518	7.048	7.635	-	-	0	-	0.00%
2006-11-15	0	0.320	0.305	0.320	0.315	0.320	147,000	46,985	0.3196	7.518	7.166	7.518	7.401	7.518	6,257	7.5092	-1.54%
2006-11-14	0	0.325	0.290	0.330	-	-	0	0	-	7.635	6.813	7.753	-	-	0	-	0.00%
2006-11-13	0	0.325	0.280	0.330	-	-	0	0	-	7.635	6.578	7.753	-	-	0	-	0.00%
2006-11-10	0	0.325	0.315	0.330	-	-	0	0	-	7.635	7.401	7.753	-	-	0	-	0.00%
2006-11-09	0	0.325	0.230	0.340	-	-	0	0	-	7.635	5.404	7.988	-	-	0	-	0.00%
2006-11-08	0	0.325	0.320	0.340	0.325	0.325	140,000	45,500	0.3250	7.635	7.518	7.988	7.635	7.635	5,959	7.6355	1.56%
2006-11-07	0	0.320	0.320	0.340	-	-	0	0	-	7.518	7.518	7.988	-	-	0	-	0.00%
2006-11-06	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	7.518	7.518	7.753	7.518	7.518	851	7.5180	0.00%
2006-11-03	0	0.320	0.320	0.330	0.320	0.320	1,976,000	632,320	0.3200	7.518	7.518	7.753	7.518	7.518	84,108	7.5180	0.00%
2006-11-02	0	0.320	0.320	0.330	0.320	0.320	900,000	288,000	0.3200	7.518	7.518	7.753	7.518	7.518	38,308	7.5180	3.23%
2006-11-01	0	0.310	0.310	0.330	0.310	0.310	18,000	5,580	0.3100	7.283	7.283	7.753	7.283	7.283	766	7.2831	0.00%
2006-10-31	0	0.310	0.310	0.330	0.310	0.310	8,000	2,480	0.3100	7.283	7.283	7.753	7.283	7.283	341	7.2831	3.33%
2006-10-27	0	0.300	0.290	0.340	-	-	0	0	-	7.048	6.813	7.988	-	-	0	-	0.00%
2006-10-26	0	0.300	0.260	0.330	-	-	0	0	-	7.048	6.108	7.753	-	-	0	-	0.00%
2006-10-25	0	0.300	0.300	0.340	-	-	0	0	-	7.048	7.048	7.988	-	-	0	-	0.00%
2006-10-24	0	0.300	0.300	0.340	-	-	0	0	-	7.048	7.048	7.988	-	-	0	-	0.00%
2006-10-23	0	0.300	0.300	0.340	0.285	0.300	165,000	49,185	0.2981	7.048	7.048	7.988	6.696	7.048	7,023	7.0033	-4.76%
2006-10-20	0	0.315	0.255	0.330	-	-	0	0	-	7.401	5.991	7.753	-	-	0	-	0.00%
2006-10-19	0	0.315	0.290	0.330	-	-	0	0	-	7.401	6.813	7.753	-	-	0	-	0.00%
2006-10-18	0	0.315	0.280	0.330	-	-	0	0	-	7.401	6.578	7.753	-	-	0	-	0.00%
2006-10-17	0	0.315	0.243	0.340	-	-	0	0	-	7.401	5.709	7.988	-	-	0	-	0.00%
2006-10-16	0	0.315	0.250	0.340	-	-	0	0	-	7.401	5.873	7.988	-	-	0	-	0.00%
2006-10-13	0	0.315	0.300	0.330	-	-	0	0	-	7.401	7.048	7.753	-	-	0	-	0.00%
2006-10-12	0	0.315	0.300	0.340	0.300	0.315	300,000	93,280	0.3109	7.401	7.048	7.988	7.048	7.401	12,769	7.3050	0.00%
2006-10-11	0	0.315	0.265	0.315	-	-	0	0	-	7.401	6.226	7.401	-	-	0	-	0.00%
2006-10-10	0	0.315	0.300	0.315	0.300	0.315	128,000	38,550	0.3012	7.401	7.048	7.401	7.048	7.401	5,448	7.0756	5.00%
2006-10-09	0	0.300	0.275	0.300	0.300	0.300	50,000	15,000	0.3000	7.048	6.461	7.048	7.048	7.048	2,128	7.0481	0.00%
2006-10-06	0	0.300	0.260	0.300	-	-	0	0	-	7.048	6.108	7.048	-	-	0	-	-6.25%
2006-10-05	0	0.320	0.265	0.340	-	-	0	0	-	7.518	6.226	7.988	-	-	0	-	0.00%
2006-10-04	0	0.320	0.275	0.340	-	-	0	0	-	7.518	6.461	7.988	-	-	0	-	0.00%
2006-10-03	0	0.320	0.270	0.340	-	-	0	0	-	7.518	6.343	7.988	-	-	0	-	0.00%
2006-09-29	0	0.320	0.265	0.320	0.320	0.330	154,000	50,140	0.3256	7.518	6.226	7.518	7.518	7.753	6,555	7.6492	-3.03%
2006-09-28	0	0.330	0.320	0.340	-	-	0	0	-	7.753	7.518	7.988	-	-	0	-	0.00%
2006-09-27	0	0.330	0.260	0.330	-	-	0	0	-	7.753	6.108	7.753	-	-	0	-	0.00%
2006-09-26	0	0.330	0.330	0.340	-	-	0	0	-	7.753	7.753	7.988	-	-	0	-	3.13%
2006-09-25	0	0.320	0.310	0.340	-	-	0	0	-	7.518	7.283	7.988	-	-	0	-	0.00%
2006-09-22	0	0.320	0.320	0.340	-	-	0	0	-	7.518	7.518	7.988	-	-	0	-	0.00%
2006-09-21	0	0.320	0.320	0.340	-	-	0	0	-	7.518	7.518	7.988	-	-	0	-	0.00%
2006-09-20	0	0.320	0.320	0.340	-	-	0	0	-	7.518	7.518	7.988	-	-	0	-	0.00%
2006-09-19	0	0.320	0.320	0.340	0.320	0.320	400,000	128,000	0.3200	7.518	7.518	7.988	7.518	7.518	17,026	7.5180	0.00%
2006-09-18	0	0.320	0.320	0.350	-	-	0	0	-	7.518	7.518	8.223	-	-	0	-	0.00%
2006-09-15	0	0.320	0.320	0.350	-	-	0	0	-	7.518	7.518	8.223	-	-	0	-	0.00%
2006-09-14	0	0.320	0.320	0.330	0.320	0.320	900,000	288,000	0.3200	7.518	7.518	7.753	7.518	7.518	38,308	7.5180	0.00%
2006-09-13	0	0.320	-	0.350	-	-	0	0	-	7.518	-	8.223	-	-	0	-	0.00%
2006-09-12	0	0.320	0.320	0.350	0.320	0.320	286,000	91,520	0.3200	7.518	7.518	8.223	7.518	7.518	12,173	7.5180	3.23%
2006-09-11	0	0.310	0.310	0.350	-	-	0	0	-	7.283	7.283	8.223	-	-	0	-	0.00%
2006-09-08	0	0.310	0.310	0.350	-	-	0	0	-	7.283	7.283	8.223	-	-	0	-	0.00%
2006-09-07	0	0.310	0.300	0.365	-	-	0	0	-	7.283	7.048	8.575	-	-	0	-	0.00%
2006-09-06	0	0.310	0.310	0.365	-	-	0	0	-	7.283	7.283	8.575	-	-	0	-	0.00%
2006-09-05	0	0.310	0.310	0.365	-	-	0	0	-	7.283	7.283	8.575	-	-	0	-	0.00%
2006-09-04	0	0.310	0.310	0.360	-	-	0	0	-	7.283	7.283	8.458	-	-	0	-	0.00%
2006-09-01	0	0.310	0.310	0.365	0.310	0.310	233,000	72,210	0.3099	7.283	7.283	8.575	7.283	7.283	9,918	7.2810	0.00%
2006-08-31	0	0.310	0.255	0.310	-	-	0	0	-	7.283	5.991	7.283	-	-	0	-	0.00%
2006-08-30	0	0.310	0.260	0.365	-	-	0	0	-	7.283	6.108	8.575	-	-	0	-	0.00%
2006-08-29	0	0.310	0.310	0.365	-	-	0	0	-	7.283	7.283	8.575	-	-	0	-	0.00%
2006-08-28	0	0.310	0.240	0.360	-	-	0	0	-	7.283	5.638	8.458	-	-	0	-	0.00%
2006-08-25	0	0.310	0.290	0.360	-	-	0	0	-	7.283	6.813	8.458	-	-	0	-	0.00%
2006-08-24	0	0.310	0.300	0.360	-	-	0	0	-	7.283	7.048	8.458	-	-	0	-	0.00%
2006-08-23	0	0.310	0.270	0.350	-	-	2,000	700	0.3500	7.283	6.343	8.223	-	-	85	8.2228	0.00%
2006-08-22	0	0.310	0.300	0.350	-	-	150,000	45,000	0.3000	7.283	7.048	8.223	-	-	6,385	7.0481	0.00%
2006-08-21	0	0.310	0.310	0.330	0.300	0.300	50,000	15,000	0.3000	7.283	7.283	7.753	7.048	7.048	2,128	7.0481	-6.06%
2006-08-18	0	0.330	0.250	0.370	-	-	0	0	-	7.753	5.873	8.693	-	-	0	-	0.00%
2006-08-17	0	0.330	0.300	0.370	-	-	0	0	-	7.753	7.048	8.693	-	-	0	-	0.00%
2006-08-16	0	0.330	0.330	0.395	-	-	0	0	-	7.753	7.753	9.280	-	-	0	-	3.13%
2006-08-15	0	0.320	0.315	0.370	-	-	0	0	-	7.518	7.401	8.693	-	-	0	-	0.00%
2006-08-14	0	0.320	0.300	0.370	-	-	0	0	-	7.518	7.048	8.693	-	-	0	-	0.00%
2006-08-11	0	0.320	0.300	0.370	-	-	0	0	-	7.518	7.048	8.693	-	-	0	-	0.00%
2006-08-10	0	0.320	0.270	0.370	-	-	0	0	-	7.518	6.343	8.693	-	-	0	-	0.00%
2006-08-09	0	0.320	0.300	0.395	-	-	0	0	-	7.518	7.048	9.280	-	-	0	-	0.00%
2006-08-08	0	0.320	0.320	0.390	-	-	0	0	-	7.518	7.518	9.163	-	-	0	-	0.00%
2006-08-07	0	0.320	0.310	0.385	-	-	0	0	-	7.518	7.283	9.045	-	-	0	-	0.00%
2006-08-04	0	0.320	0.320	0.350	-	-	0	0	-	7.518	7.518	8.223	-	-	0	-	0.00%
2006-08-03	0	0.320	0.320	0.370	-	-	0	0	-	7.518	7.518	8.693	-	-	0	-	0.00%
2006-08-02	0	0.320	0.320	0.380	0.320	0.320	38,000	12,160	0.3200	7.518	7.518	8.928	7.518	7.518	1,617	7.5180	0.00%
2006-08-01	0	0.320	0.320	0.350	0.320	0.340	100,000	32,320	0.3232	7.518	7.518	8.223	7.518	7.988	4,256	7.5932	0.00%
2006-07-31	0	0.320	0.320	0.380	-	-	0	0	-	7.518	7.518	8.928	-	-	0	-	0.00%
2006-07-28	0	0.320	0.320	0.380	-	-	0	0	-	7.518	7.518	8.928	-	-	0	-	3.23%
2006-07-27	0	0.310	0.310	0.380	0.310	0.310	130,000	40,300	0.3100	7.283	7.283	8.928	7.283	7.283	5,533	7.2831	0.00%
2006-07-26	0	0.310	0.310	0.380	-	-	0	0	-	7.283	7.283	8.928	-	-	0	-	3.33%
2006-07-25	0	0.300	0.300	0.390	-	-	0	0	-	7.048	7.048	9.163	-	-	0	-	0.00%
2006-07-24	0	0.300	0.260	0.390	-	-	0	0	-	7.048	6.108	9.163	-	-	0	-	0.00%
2006-07-21	0	0.300	0.300	0.390	-	-	0	0	-	7.048	7.048	9.163	-	-	0	-	0.00%
2006-07-20	0	0.300	0.260	0.390	-	-	0	0	-	7.048	6.108	9.163	-	-	0	-	0.00%
2006-07-19	0	0.300	0.260	0.390	-	-	0	0	-	7.048	6.108	9.163	-	-	0	-	0.00%
2006-07-18	0	0.300	0.265	0.380	0.300	0.300	3,000	838	0.2793	7.048	6.226	8.928	7.048	7.048	128	6.5626	-6.25%
2006-07-17	0	0.320	0.270	0.370	-	-	0	0	-	7.518	6.343	8.693	-	-	0	-	0.00%
2006-07-14	0	0.320	0.270	0.370	-	-	0	0	-	7.518	6.343	8.693	-	-	0	-	0.00%
2006-07-13	0	0.320	0.245	0.380	-	-	0	0	-	7.518	5.756	8.928	-	-	0	-	0.00%
2006-07-12	0	0.320	0.280	0.380	-	-	0	0	-	7.518	6.578	8.928	-	-	0	-	0.00%
2006-07-11	0	0.320	0.300	0.380	0.320	0.320	30,000	9,600	0.3200	7.518	7.048	8.928	7.518	7.518	1,277	7.5180	2.56%
2006-07-10	0	0.330	0.330	0.380	0.330	0.380	132,000	50,060	0.3792	7.330	7.330	8.441	7.330	8.441	5,943	8.4238	-5.71%
2006-07-07	0	0.350	0.350	0.380	-	-	0	0	-	7.774	7.774	8.441	-	-	0	-	0.00%
2006-07-06	0	0.350	0.350	0.380	0.340	0.360	63,000	22,590	0.3586	7.774	7.774	8.441	7.552	7.996	2,836	7.9647	2.94%
2006-07-05	0	0.340	0.340	0.380	0.320	0.360	125,000	42,785	0.3423	7.552	7.552	8.441	7.108	7.996	5,628	7.6028	-2.86%
2006-07-04	0	0.350	0.350	0.380	0.350	0.350	34,000	11,900	0.3500	7.774	7.774	8.441	7.774	7.774	1,531	7.7743	6.06%
2006-07-03	0	0.330	0.300	0.350	-	-	0	0	-	7.330	6.664	7.774	-	-	0	-	0.00%
2006-06-30	0	0.330	0.320	0.330	-	-	0	0	-	7.330	7.108	7.330	-	-	0	-	0.00%
2006-06-29	0	0.330	0.320	0.380	-	-	60,000	19,800	0.3300	7.330	7.108	8.441	-	-	2,701	7.3300	0.00%
2006-06-28	0	0.330	0.300	0.380	0.300	0.330	9,000	2,740	0.3044	7.330	6.664	8.441	6.664	7.330	405	6.7624	3.13%
2006-06-27	0	0.320	0.305	0.330	-	-	0	0	-	7.108	6.775	7.330	-	-	0	-	0.00%
2006-06-26	0	0.320	0.300	0.320	-	-	0	0	-	7.108	6.664	7.108	-	-	0	-	0.00%
2006-06-23	0	0.320	0.310	0.320	-	-	0	0	-	7.108	6.886	7.108	-	-	0	-	0.00%
2006-06-22	0	0.320	0.270	0.320	0.320	0.320	40,000	12,800	0.3200	7.108	5.997	7.108	7.108	7.108	1,801	7.1079	0.00%
2006-06-21	0	0.320	0.250	0.320	-	-	0	0	-	7.108	5.553	7.108	-	-	0	-	0.00%
2006-06-20	0	0.320	0.305	0.360	-	-	0	0	-	7.108	6.775	7.996	-	-	0	-	0.00%
2006-06-19	0	0.320	0.310	0.360	-	-	0	0	-	7.108	6.886	7.996	-	-	0	-	0.00%
2006-06-16	0	0.320	0.250	0.380	-	-	0	0	-	7.108	5.553	8.441	-	-	0	-	0.00%
2006-06-15	0	0.320	0.270	0.380	-	-	0	0	-	7.108	5.997	8.441	-	-	0	-	0.00%
2006-06-14	0	0.320	0.275	0.320	-	-	0	0	-	7.108	6.108	7.108	-	-	0	-	-3.03%
2006-06-13	0	0.330	0.265	0.330	-	-	0	0	-	7.330	5.886	7.330	-	-	0	-	0.00%
2006-06-12	0	0.330	0.305	0.370	0.330	0.330	60,000	19,800	0.3300	7.330	6.775	8.219	7.330	7.330	2,701	7.3300	-9.59%
2006-06-09	0	0.365	-	0.375	-	-	0	0	-	8.107	-	8.330	-	-	0	-	0.00%
2006-06-08	0	0.365	0.365	0.370	0.270	0.280	77,000	21,440	0.2784	8.107	8.107	8.219	5.997	6.219	3,467	6.1848	-3.95%
2006-06-07	0	0.380	0.300	0.380	-	-	0	0	-	8.441	6.664	8.441	-	-	0	-	0.00%
2006-06-06	0	0.380	0.300	0.380	0.380	0.380	2,000	760	0.3800	8.441	6.664	8.441	8.441	8.441	90	8.4406	26.67%
2006-06-05	0	0.300	0.265	0.380	-	-	0	0	-	6.664	5.886	8.441	-	-	0	-	0.00%
2006-06-02	0	0.300	0.246	0.380	-	-	0	0	-	6.664	5.464	8.441	-	-	0	-	0.00%
2006-06-01	0	0.300	0.241	0.380	-	-	0	0	-	6.664	5.353	8.441	-	-	0	-	0.00%
2006-05-30	0	0.300	0.275	0.380	-	-	0	0	-	6.664	6.108	8.441	-	-	0	-	0.00%
2006-05-29	0	0.300	0.255	0.380	-	-	0	0	-	6.664	5.664	8.441	-	-	0	-	0.00%
2006-05-26	0	0.300	0.300	0.350	-	-	0	0	-	6.664	6.664	7.774	-	-	0	-	3.45%
2006-05-25	0	0.290	0.241	0.380	-	-	0	0	-	6.442	5.353	8.441	-	-	0	-	0.00%
2006-05-24	0	0.290	0.241	0.380	-	-	0	0	-	6.442	5.353	8.441	-	-	0	-	0.00%
2006-05-23	0	0.290	0.255	0.365	-	-	0	0	-	6.442	5.664	8.107	-	-	0	-	0.00%
2006-05-22	0	0.290	0.280	0.370	-	-	0	0	-	6.442	6.219	8.219	-	-	0	-	0.00%
2006-05-19	0	0.290	0.290	0.370	0.290	0.370	4,000	1,320	0.3300	6.442	6.442	8.219	6.442	8.219	180	7.3300	-9.38%
2006-05-18	0	0.320	0.290	0.370	-	-	0	0	-	7.108	6.442	8.219	-	-	0	-	0.00%
2006-05-17	0	0.320	0.320	0.370	-	-	0	0	-	7.108	7.108	8.219	-	-	0	-	0.00%
2006-05-16	0	0.320	0.280	0.370	-	-	0	0	-	7.108	6.219	8.219	-	-	0	-	0.00%
2006-05-15	0	0.320	0.280	0.370	-	-	0	0	-	7.108	6.219	8.219	-	-	0	-	0.00%
2006-05-12	0	0.320	0.300	0.350	-	-	0	0	-	7.108	6.664	7.774	-	-	0	-	0.00%
2006-05-11	0	0.320	0.290	0.365	0.320	0.330	180,000	58,800	0.3267	7.108	6.442	8.107	7.108	7.330	8,104	7.2560	-5.88%
2006-05-10	0	0.340	0.290	0.370	-	-	0	0	-	7.552	6.442	8.219	-	-	0	-	0.00%
2006-05-09	0	0.340	0.340	0.370	0.340	0.340	180,000	61,200	0.3400	7.552	7.552	8.219	7.552	7.552	8,104	7.5522	13.33%
2006-05-08	0	0.300	0.300	0.360	0.275	0.300	84,000	24,170	0.2877	6.664	6.664	7.996	6.108	6.664	3,782	6.3913	-3.23%
2006-05-04	0	0.310	0.310	0.365	-	-	0	0	-	6.886	6.886	8.107	-	-	0	-	1.64%
2006-05-03	0	0.305	0.305	0.365	0.250	0.250	2,000	500	0.2500	6.775	6.775	8.107	5.553	5.553	90	5.5531	-11.59%
2006-05-02	0	0.345	0.330	0.365	-	-	0	0	-	7.663	7.330	8.107	-	-	0	-	0.00%
2006-04-28	0	0.345	0.285	0.370	-	-	0	0	-	7.663	6.330	8.219	-	-	0	-	0.00%
2006-04-27	0	0.345	0.260	0.370	-	-	0	0	-	7.663	5.775	8.219	-	-	0	-	0.00%
2006-04-26	0	0.345	0.250	0.370	-	-	0	0	-	7.663	5.553	8.219	-	-	0	-	0.00%
2006-04-25	0	0.345	0.330	0.380	-	-	18,000	5,940	0.3300	7.663	7.330	8.441	-	-	810	7.3300	0.00%
2006-04-24	0	0.345	0.310	0.390	-	-	0	0	-	7.663	6.886	8.663	-	-	0	-	0.00%
2006-04-21	0	0.345	0.300	0.390	-	-	0	0	-	7.663	6.664	8.663	-	-	0	-	0.00%
2006-04-20	0	0.345	0.345	0.395	-	-	0	0	-	7.663	7.663	8.774	-	-	0	-	0.00%
2006-04-19	0	0.345	0.345	0.395	-	-	1,000	330	0.3300	7.663	7.663	8.774	-	-	45	7.3300	0.00%
2006-04-18	0	0.345	0.345	0.395	0.330	0.330	20,000	6,600	0.3300	7.663	7.663	8.774	7.330	7.330	900	7.3300	-1.43%
2006-04-13	0	0.350	0.350	0.370	0.350	0.350	244,000	85,400	0.3500	7.774	7.774	8.219	7.774	7.774	10,985	7.7743	-5.41%
2006-04-12	0	0.370	0.300	0.370	-	-	0	0	-	8.219	6.664	8.219	-	-	0	-	0.00%
2006-04-11	0	0.370	0.260	0.370	-	-	0	0	-	8.219	5.775	8.219	-	-	0	-	0.00%
2006-04-10	0	0.370	0.330	0.370	-	-	0	0	-	8.219	7.330	8.219	-	-	0	-	0.00%
2006-04-07	0	0.370	0.320	0.370	-	-	0	0	-	8.219	7.108	8.219	-	-	0	-	0.00%
2006-04-06	0	0.370	0.265	0.370	-	-	0	0	-	8.219	5.886	8.219	-	-	0	-	0.00%
2006-04-04	0	0.370	0.250	0.370	-	-	0	0	-	8.219	5.553	8.219	-	-	0	-	0.00%
2006-04-03	0	0.370	0.330	0.370	0.370	0.370	34,000	12,580	0.3700	8.219	7.330	8.219	8.219	8.219	1,531	8.2185	15.63%
2006-03-31	0	0.320	0.320	0.380	0.320	0.320	24,000	7,680	0.3200	7.108	7.108	8.441	7.108	7.108	1,080	7.1079	-3.03%
2006-03-30	0	0.330	0.330	0.390	0.330	0.330	3,000	950	0.3167	7.330	7.330	8.663	7.330	7.330	135	7.0339	-5.71%
2006-03-29	0	0.350	0.350	0.390	0.350	0.350	14,000	4,900	0.3500	7.774	7.774	8.663	7.774	7.774	630	7.7743	2.94%
2006-03-28	0	0.340	0.340	0.390	0.340	0.350	2,588,000	894,920	0.3458	7.552	7.552	8.663	7.552	7.774	116,512	7.6809	-2.86%
2006-03-27	0	0.350	0.315	0.350	-	-	0	0	-	7.774	6.997	7.774	-	-	0	-	0.00%
2006-03-24	0	0.350	0.320	0.390	-	-	0	0	-	7.774	7.108	8.663	-	-	0	-	0.00%
2006-03-23	0	0.350	0.320	0.390	-	-	0	0	-	7.774	7.108	8.663	-	-	0	-	0.00%
2006-03-22	0	0.350	0.320	0.390	-	-	0	0	-	7.774	7.108	8.663	-	-	0	-	0.00%
2006-03-21	0	0.350	0.305	0.390	-	-	0	0	-	7.774	6.775	8.663	-	-	0	-	0.00%
2006-03-20	0	0.350	0.340	0.390	-	-	0	0	-	7.774	7.552	8.663	-	-	0	-	0.00%
2006-03-17	0	0.350	0.330	0.370	0.350	0.350	20,000	7,000	0.3500	7.774	7.330	8.219	7.774	7.774	900	7.7743	6.06%
2006-03-16	0	0.330	0.325	0.390	-	-	0	0	-	7.330	7.219	8.663	-	-	0	-	0.00%
2006-03-15	0	0.330	0.330	0.390	0.330	0.330	6,000	1,980	0.3300	7.330	7.330	8.663	7.330	7.330	270	7.3300	-1.49%
2006-03-14	0	0.335	0.335	0.380	-	-	0	0	-	7.441	7.441	8.441	-	-	0	-	0.00%
2006-03-13	0	0.335	0.335	0.390	0.325	0.325	12,000	3,900	0.3250	7.441	7.441	8.663	7.219	7.219	540	7.2190	3.08%
2006-03-10	0	0.325	0.325	0.390	-	-	0	0	-	7.219	7.219	8.663	-	-	0	-	1.56%
2006-03-09	0	0.320	0.300	0.390	-	-	0	0	-	7.108	6.664	8.663	-	-	0	-	0.00%
2006-03-08	0	0.320	0.320	0.390	-	-	0	0	-	7.108	7.108	8.663	-	-	0	-	0.00%
2006-03-07	0	0.320	0.320	0.390	0.320	0.320	3,000	950	0.3167	7.108	7.108	8.663	7.108	7.108	135	7.0339	-5.88%
2006-03-06	0	0.340	0.330	0.340	0.340	0.340	120,000	40,800	0.3400	7.552	7.330	7.552	7.552	7.552	5,402	7.5522	1.49%
2006-03-03	0	0.335	0.335	0.390	-	-	0	0	-	7.441	7.441	8.663	-	-	0	-	1.52%
2006-03-02	0	0.330	0.330	0.390	-	-	0	0	-	7.330	7.330	8.663	-	-	0	-	3.13%
2006-03-01	0	0.320	0.320	0.390	0.310	0.320	3,000,000	945,600	0.3152	7.108	7.108	8.663	6.886	7.108	135,061	7.0013	0.00%
2006-02-28	0	0.320	0.320	0.370	-	-	0	0	-	7.108	7.108	8.219	-	-	0	-	0.00%
2006-02-27	0	0.320	0.320	0.390	0.320	0.330	3,532,000	1,130,560	0.3201	7.108	7.108	8.663	7.108	7.330	159,011	7.1099	-3.03%
2006-02-24	0	0.330	0.330	0.370	0.320	0.330	4,301,000	1,376,320	0.3200	7.330	7.330	8.219	7.108	7.330	193,632	7.1079	0.00%
2006-02-23	0	0.330	0.285	0.370	-	-	0	0	-	7.330	6.330	8.219	-	-	0	-	0.00%
2006-02-22	0	0.330	0.330	0.395	0.330	0.330	2,000	660	0.3300	7.330	7.330	8.774	7.330	7.330	90	7.3300	-1.49%
2006-02-21	0	0.335	0.330	0.335	-	-	5,000	1,900	0.3800	7.441	7.330	7.441	-	-	225	8.4406	-2.90%
2006-02-20	0	0.345	0.345	0.395	0.345	0.345	48,000	16,560	0.3450	7.663	7.663	8.774	7.663	7.663	2,161	7.6632	0.00%
2006-02-17	0	0.345	0.345	0.395	-	-	0	0	-	7.663	7.663	8.774	-	-	0	-	4.55%
2006-02-16	0	0.330	0.330	0.395	-	-	0	0	-	7.330	7.330	8.774	-	-	0	-	0.00%
2006-02-15	0	0.330	0.330	0.395	0.330	0.335	86,000	28,560	0.3321	7.330	7.330	8.774	7.330	7.441	3,872	7.3765	-2.94%
2006-02-14	0	0.340	0.340	0.395	0.250	0.330	6,000	1,820	0.3033	7.552	7.552	8.774	5.553	7.330	270	6.7377	3.03%
2006-02-13	0	0.330	0.285	0.330	-	-	1,000	265	0.2650	7.330	6.330	7.330	-	-	45	5.8862	-8.33%
2006-02-10	0	0.360	0.300	0.360	-	-	0	0	-	7.996	6.664	7.996	-	-	0	-	0.00%
2006-02-09	0	0.360	0.350	0.370	-	-	0	0	-	7.996	7.774	8.219	-	-	0	-	0.00%
2006-02-08	0	0.360	0.300	0.370	0.360	0.370	164,000	60,180	0.3670	7.996	6.664	8.219	7.996	8.219	7,383	8.1508	-2.70%
2006-02-07	0	0.370	0.290	0.370	-	-	0	0	-	8.219	6.442	8.219	-	-	0	-	0.00%
2006-02-06	0	0.370	0.300	0.370	-	-	7,000	2,495	0.3564	8.219	6.664	8.219	-	-	315	7.9171	0.00%
2006-02-03	0	0.370	0.315	0.370	-	-	0	0	-	8.219	6.997	8.219	-	-	0	-	0.00%
2006-02-02	0	0.370	0.290	0.370	-	-	0	0	-	8.219	6.442	8.219	-	-	0	-	0.00%
2006-02-01	0	0.370	0.290	0.370	0.370	0.370	14,000	5,180	0.3700	8.219	6.442	8.219	8.219	8.219	630	8.2185	0.00%
2006-01-27	0	0.370	0.350	0.390	-	-	10,000	3,850	0.3850	8.219	7.774	8.663	-	-	450	8.5517	0.00%
2006-01-26	0	0.370	0.320	0.395	-	-	0	0	-	8.219	7.108	8.774	-	-	0	-	0.00%
2006-01-25	0	0.370	0.315	0.395	-	-	0	0	-	8.219	6.997	8.774	-	-	0	-	0.00%
2006-01-24	0	0.370	0.330	0.395	-	-	0	0	-	8.219	7.330	8.774	-	-	0	-	0.00%
2006-01-23	0	0.370	0.325	0.395	-	-	0	0	-	8.219	7.219	8.774	-	-	0	-	0.00%
2006-01-20	0	0.370	0.300	0.395	0.370	0.370	216,000	79,920	0.3700	8.219	6.664	8.774	8.219	8.219	9,724	8.2185	0.00%
2006-01-19	0	0.370	0.370	0.395	0.350	0.350	42,000	14,700	0.3500	8.219	8.219	8.774	7.774	7.774	1,891	7.7743	-2.63%
2006-01-18	0	0.380	0.310	0.390	-	-	0	0	-	8.441	6.886	8.663	-	-	0	-	0.00%
2006-01-17	0	0.380	0.305	0.390	-	-	0	0	-	8.441	6.775	8.663	-	-	0	-	0.00%
2006-01-16	0	0.380	0.280	0.380	-	-	0	0	-	8.441	6.219	8.441	-	-	0	-	0.00%
2006-01-13	0	0.380	0.285	0.380	-	-	0	0	-	8.441	6.330	8.441	-	-	0	-	0.00%
2006-01-12	0	0.380	0.305	0.395	-	-	0	0	-	8.441	6.775	8.774	-	-	0	-	0.00%
2006-01-11	0	0.380	0.300	0.395	-	-	0	0	-	8.441	6.664	8.774	-	-	0	-	0.00%
2006-01-10	0	0.380	0.285	0.390	-	-	0	0	-	8.441	6.330	8.663	-	-	0	-	0.00%
2006-01-09	0	0.380	0.380	0.390	0.380	0.380	92,000	34,960	0.3800	8.441	8.441	8.663	8.441	8.441	4,142	8.4406	0.53%
2006-01-06	0	0.378	0.275	0.400	-	-	0	0	-	8.396	6.108	8.885	-	-	0	-	0.00%
2006-01-05	0	0.378	0.295	0.400	-	-	0	0	-	8.396	6.553	8.885	-	-	0	-	0.00%
2006-01-04	0	0.378	0.285	0.465	-	-	0	0	-	8.396	6.330	10.33	-	-	0	-	0.00%
2006-01-03	0	0.378	0.270	0.425	-	-	0	0	-	8.396	5.997	9.440	-	-	0	-	0.00%
2005-12-30	0	0.378	0.300	0.455	-	-	0	0	-	8.396	6.664	10.11	-	-	0	-	0.00%
2005-12-29	0	0.378	0.300	0.380	-	-	0	0	-	8.396	6.664	8.441	-	-	0	-	0.00%
2005-12-28	0	0.378	0.295	0.400	-	-	0	0	-	8.396	6.553	8.885	-	-	0	-	0.00%
2005-12-23	0	0.378	0.295	0.430	-	-	0	0	-	8.396	6.553	9.551	-	-	0	-	0.00%
2005-12-22	0	0.378	-	0.430	-	-	0	0	-	8.396	-	9.551	-	-	0	-	0.00%
2005-12-21	0	0.390	0.315	0.480	-	-	0	0	-	8.396	6.782	10.33	-	-	0	-	0.00%
2005-12-20	0	0.390	0.320	0.430	-	-	0	0	-	8.396	6.889	9.257	-	-	0	-	0.00%
2005-12-19	0	0.390	0.340	0.490	-	-	0	0	-	8.396	7.320	10.55	-	-	0	-	0.00%
2005-12-16	0	0.390	0.360	0.495	0.385	0.390	82,000	31,750	0.3872	8.396	7.750	10.66	8.289	8.396	3,809	8.3358	0.00%
2005-12-15	0	0.390	0.380	0.390	0.390	0.400	12,000	4,720	0.3933	8.396	8.181	8.396	8.396	8.612	557	8.4680	2.63%
2005-12-14	0	0.380	0.380	0.420	-	-	0	0	-	8.181	8.181	9.042	-	-	0	-	0.00%
2005-12-13	0	0.380	0.370	0.390	0.380	0.390	156,000	59,360	0.3805	8.181	7.966	8.396	8.181	8.396	7,246	8.1920	-7.32%
2005-12-12	0	0.410	0.370	0.430	-	-	0	0	-	8.827	7.966	9.257	-	-	0	-	0.00%
2005-12-09	0	0.410	0.370	0.410	-	-	0	0	-	8.827	7.966	8.827	-	-	0	-	0.00%
2005-12-08	0	0.410	0.370	0.410	-	-	0	0	-	8.827	7.966	8.827	-	-	0	-	-4.65%
2005-12-07	0	0.430	0.380	0.430	0.430	0.430	18,000	7,740	0.4300	9.257	8.181	9.257	9.257	9.257	836	9.2574	10.26%
2005-12-06	0	0.390	0.370	0.430	0.370	0.390	40,000	15,200	0.3800	8.396	7.966	9.257	7.966	8.396	1,858	8.1809	-1.27%
2005-12-05	0	0.395	0.370	0.420	-	-	0	0	-	8.504	7.966	9.042	-	-	0	-	0.00%
2005-12-02	0	0.395	0.370	0.450	-	-	0	0	-	8.504	7.966	9.688	-	-	0	-	0.00%
2005-12-01	0	0.395	0.320	0.400	-	-	0	0	-	8.504	6.889	8.612	-	-	0	-	0.00%
2005-11-30	0	0.395	0.340	0.400	0.300	0.395	29,000	10,010	0.3452	8.504	7.320	8.612	6.459	8.504	1,347	7.4311	3.95%
2005-11-29	0	0.380	0.300	0.500	-	-	0	0	-	8.181	6.459	10.76	-	-	0	-	0.00%
2005-11-28	0	0.380	0.300	0.450	-	-	0	0	-	8.181	6.459	9.688	-	-	0	-	0.00%
2005-11-25	0	0.380	0.300	0.400	-	-	0	0	-	8.181	6.459	8.612	-	-	0	-	0.00%
2005-11-24	0	0.380	0.300	0.500	-	-	0	0	-	8.181	6.459	10.76	-	-	0	-	0.00%
2005-11-23	0	0.380	0.300	0.500	-	-	0	0	-	8.181	6.459	10.76	-	-	0	-	0.00%
2005-11-22	0	0.380	0.320	0.410	-	-	0	0	-	8.181	6.889	8.827	-	-	0	-	0.00%
2005-11-21	0	0.380	0.315	1.220	-	-	0	0	-	8.181	6.782	26.27	-	-	0	-	0.00%
2005-11-18	0	0.380	0.320	0.400	-	-	0	0	-	8.181	6.889	8.612	-	-	0	-	0.00%
2005-11-17	0	0.380	0.315	1.210	0.380	0.380	130,000	49,400	0.3800	8.181	6.782	26.05	8.181	8.181	6,038	8.1809	0.00%
2005-11-16	0	0.380	0.340	0.380	-	-	0	0	-	8.181	7.320	8.181	-	-	0	-	0.00%
2005-11-15	0	0.380	0.340	0.400	-	-	0	0	-	8.181	7.320	8.612	-	-	0	-	0.00%
2005-11-14	0	0.380	0.330	0.380	0.380	0.380	30,000	11,400	0.3800	8.181	7.104	8.181	8.181	8.181	1,393	8.1809	0.00%
2005-11-11	0	0.380	0.380	0.400	-	-	0	0	-	8.181	8.181	8.612	-	-	0	-	0.00%
2005-11-10	0	0.380	0.360	1.100	-	-	0	0	-	8.181	7.750	23.68	-	-	0	-	0.00%
2005-11-09	0	0.380	0.330	0.400	-	-	0	0	-	8.181	7.104	8.612	-	-	0	-	0.00%
2005-11-08	0	0.380	0.330	0.400	-	-	0	0	-	8.181	7.104	8.612	-	-	0	-	0.00%
2005-11-07	0	0.380	0.330	1.000	-	-	0	0	-	8.181	7.104	21.53	-	-	0	-	0.00%
2005-11-04	0	0.380	0.330	0.500	-	-	0	0	-	8.181	7.104	10.76	-	-	0	-	0.00%
2005-11-03	0	0.380	0.330	0.495	-	-	0	0	-	8.181	7.104	10.66	-	-	0	-	0.00%
2005-11-02	0	0.380	0.310	0.400	-	-	0	0	-	8.181	6.674	8.612	-	-	0	-	0.00%
2005-11-01	0	0.380	0.300	0.450	-	-	0	0	-	8.181	6.459	9.688	-	-	0	-	0.00%
2005-10-31	0	0.380	0.325	0.400	-	-	0	0	-	8.181	6.997	8.612	-	-	0	-	0.00%
2005-10-28	0	0.380	0.330	0.400	-	-	0	0	-	8.181	7.104	8.612	-	-	0	-	0.00%
2005-10-27	0	0.380	0.335	0.400	-	-	0	0	-	8.181	7.212	8.612	-	-	0	-	0.00%
2005-10-26	0	0.380	0.380	0.400	0.300	0.380	126,000	44,040	0.3495	8.181	8.181	8.612	6.459	8.181	5,853	7.5248	0.00%
2005-10-25	0	0.380	0.380	0.430	-	-	0	0	-	8.181	8.181	9.257	-	-	0	-	0.00%
2005-10-24	0	0.380	0.380	0.400	-	-	0	0	-	8.181	8.181	8.612	-	-	0	-	0.00%
2005-10-21	0	0.380	0.320	0.400	-	-	0	0	-	8.181	6.889	8.612	-	-	0	-	0.00%
2005-10-20	0	0.380	-	0.400	-	-	0	0	-	8.181	-	8.612	-	-	0	-	0.00%
2005-10-19	0	0.380	0.330	0.400	-	-	0	0	-	8.181	7.104	8.612	-	-	0	-	0.00%
2005-10-18	0	0.380	0.380	0.400	-	-	0	0	-	8.181	8.181	8.612	-	-	0	-	0.00%
2005-10-17	0	0.380	0.380	0.400	0.380	0.380	74,000	28,120	0.3800	8.181	8.181	8.612	8.181	8.181	3,437	8.1809	0.00%
2005-10-14	0	0.380	0.350	0.400	-	-	0	0	-	8.181	7.535	8.612	-	-	0	-	0.00%
2005-10-13	0	0.380	-	0.410	-	-	0	0	-	8.181	-	8.827	-	-	0	-	0.00%
2005-10-12	0	0.380	0.380	0.430	-	-	0	0	-	8.181	8.181	9.257	-	-	0	-	0.00%
2005-10-10	0	0.380	0.380	0.440	0.380	0.380	3,000	1,120	0.3733	8.181	8.181	9.473	8.181	8.181	139	8.0374	-5.00%
2005-10-07	0	0.400	0.380	0.400	-	-	0	0	-	8.612	8.181	8.612	-	-	0	-	0.00%
2005-10-06	0	0.400	0.375	0.400	-	-	0	0	-	8.612	8.073	8.612	-	-	0	-	0.00%
2005-10-05	0	0.400	0.385	0.400	-	-	0	0	-	8.612	8.289	8.612	-	-	0	-	0.00%
2005-10-04	0	0.400	0.400	0.410	0.400	0.400	40,000	16,000	0.4000	8.612	8.612	8.827	8.612	8.612	1,858	8.6115	1.27%
2005-10-03	0	0.395	0.380	0.880	-	-	0	0	-	8.504	8.181	18.95	-	-	0	-	0.00%
2005-09-30	0	0.395	0.395	0.430	0.395	0.395	20,000	7,900	0.3950	8.504	8.504	9.257	8.504	8.504	929	8.5039	0.00%
2005-09-29	0	0.395	0.395	0.420	0.395	0.395	18,000	7,110	0.3950	8.504	8.504	9.042	8.504	8.504	836	8.5039	0.00%
2005-09-28	0	0.395	0.395	0.410	0.395	0.400	80,000	31,800	0.3975	8.504	8.504	8.827	8.504	8.612	3,716	8.5577	1.28%
2005-09-27	0	0.390	0.390	0.450	0.380	0.380	45,000	17,080	0.3796	8.396	8.396	9.688	8.181	8.181	2,090	8.1714	-9.30%
2005-09-26	0	0.430	0.385	0.430	-	-	0	0	-	9.257	8.289	9.257	-	-	0	-	0.00%
2005-09-23	0	0.430	0.400	0.430	0.430	0.430	3,000	1,240	0.4133	9.257	8.612	9.257	9.257	9.257	139	8.8986	3.61%
2005-09-22	0	0.415	0.400	0.430	0.410	0.415	40,000	16,550	0.4138	8.934	8.612	9.257	8.827	8.934	1,858	8.9075	1.22%
2005-09-21	0	0.410	0.380	0.450	0.390	0.420	308,000	127,160	0.4129	8.827	8.181	9.688	8.396	9.042	14,306	8.8883	7.89%
2005-09-20	0	0.380	0.380	0.425	0.380	0.380	10,000	3,800	0.3800	8.181	8.181	9.150	8.181	8.181	464	8.1809	2.70%
2005-09-16	0	0.370	0.370	0.430	-	-	0	0	-	7.966	7.966	9.257	-	-	0	-	0.00%
2005-09-15	0	0.370	0.370	0.800	0.370	0.370	50,000	18,500	0.3700	7.966	7.966	17.22	7.966	7.966	2,322	7.9656	0.00%
2005-09-14	0	0.370	0.370	0.430	-	-	0	0	-	7.966	7.966	9.257	-	-	0	-	5.71%
2005-09-13	0	0.350	0.350	0.400	0.350	0.350	10,000	3,500	0.3500	7.535	7.535	8.612	7.535	7.535	464	7.5351	0.00%
2005-09-12	0	0.350	0.345	0.350	0.350	0.360	89,000	31,555	0.3546	7.535	7.427	7.535	7.535	7.750	4,134	7.6330	-7.89%
2005-09-09	0	0.380	0.360	0.430	-	-	0	0	-	8.181	7.750	9.257	-	-	0	-	0.00%
2005-09-08	0	0.380	0.360	0.400	0.380	0.380	26,000	9,880	0.3800	8.181	7.750	8.612	8.181	8.181	1,208	8.1809	-5.00%
2005-09-07	0	0.400	0.360	0.400	-	-	0	0	-	8.612	7.750	8.612	-	-	0	-	0.00%
2005-09-06	0	0.400	0.400	0.450	0.350	0.400	20,000	7,900	0.3950	8.612	8.612	9.688	7.535	8.612	929	8.5039	0.00%
2005-09-05	0	0.400	0.330	0.400	0.400	0.400	16,000	6,400	0.4000	8.612	7.104	8.612	8.612	8.612	743	8.6115	0.00%
2005-09-02	0	0.400	0.400	0.465	0.400	0.400	35,000	13,985	0.3996	8.612	8.612	10.01	8.612	8.612	1,626	8.6023	-6.98%
2005-09-01	0	0.430	-	0.450	0.430	0.450	118,000	52,100	0.4415	9.257	-	9.688	9.257	9.688	5,481	9.5055	-6.52%
2005-08-31	0	0.460	0.450	0.460	-	-	4,000	1,800	0.4500	9.903	9.688	9.903	-	-	186	9.6880	0.00%
2005-08-30	0	0.460	0.450	0.460	-	-	0	0	-	9.903	9.688	9.903	-	-	0	-	0.00%
2005-08-29	0	0.460	0.450	0.460	-	-	0	0	-	9.903	9.688	9.903	-	-	0	-	-2.13%
2005-08-26	0	0.470	0.450	0.470	-	-	0	0	-	10.12	9.688	10.12	-	-	0	-	0.00%
2005-08-25	0	0.470	-	0.470	0.470	0.470	30,000	14,100	0.4700	10.12	-	10.12	10.12	10.12	1,393	10.119	4.44%
2005-08-24	0	0.450	0.450	0.470	-	-	0	0	-	9.688	9.688	10.12	-	-	0	-	0.00%
2005-08-23	0	0.450	0.450	0.475	0.450	0.450	8,000	3,600	0.4500	9.688	9.688	10.23	9.688	9.688	372	9.6880	-5.26%
2005-08-22	0	0.475	0.450	0.475	-	-	0	0	-	10.23	9.688	10.23	-	-	0	-	0.00%
2005-08-19	0	0.475	0.450	0.475	0.475	0.475	10,000	4,750	0.4750	10.23	9.688	10.23	10.23	10.23	464	10.226	0.00%
2005-08-18	0	0.475	0.450	0.475	0.500	0.500	2,000	1,000	0.5000	10.23	9.688	10.23	10.76	10.76	93	10.764	4.78%
2005-08-17	0	0.710	0.700	0.720	0.700	0.720	160,000	113,400	0.7088	9.760	9.622	9.897	9.622	9.897	11,640	9.7425	-1.39%
2005-08-16	0	0.720	0.710	0.720	0.720	0.750	164,000	118,940	0.7252	9.897	9.760	9.897	9.897	10.31	11,931	9.9693	-4.00%
2005-08-15	0	0.750	0.750	0.770	0.710	0.750	332,000	240,240	0.7236	10.31	10.31	10.58	9.760	10.31	24,152	9.9469	4.17%
2005-08-12	0	0.720	0.720	0.730	0.720	0.740	36,000	26,240	0.7289	9.897	9.897	10.03	9.897	10.17	2,619	10.019	0.00%
2005-08-11	0	0.720	0.720	0.730	0.710	0.740	152,000	110,220	0.7251	9.897	9.897	10.03	9.760	10.17	11,058	9.9677	-2.70%
2005-08-10	0	0.740	0.720	0.740	0.740	0.750	76,000	56,320	0.7411	10.17	9.897	10.17	10.17	10.31	5,529	10.187	4.23%
2005-08-09	0	0.710	0.700	0.730	0.710	0.760	484,000	357,520	0.7387	9.760	9.622	10.03	9.760	10.45	35,210	10.154	-6.58%
2005-08-08	0	0.760	0.730	0.760	0.730	0.780	448,000	343,240	0.7662	10.45	10.03	10.45	10.03	10.72	32,591	10.532	10.14%
2005-08-05	0	0.690	0.690	0.800	0.680	0.690	608,000	414,440	0.6816	9.485	9.485	11.00	9.347	9.485	44,231	9.3699	2.99%
2005-08-04	0	0.670	0.670	0.770	0.670	0.700	144,000	100,280	0.6964	9.210	9.210	10.58	9.210	9.622	10,476	9.5726	-4.29%
2005-08-03	0	0.700	0.700	0.710	0.700	0.720	342,000	245,000	0.7164	9.622	9.622	9.760	9.622	9.897	24,880	9.8473	-4.11%
2005-08-02	0	0.730	0.710	0.730	0.710	0.730	100,000	71,960	0.7196	10.03	9.760	10.03	9.760	10.03	7,275	9.8917	4.29%
2005-08-01	0	0.700	0.700	0.720	0.650	0.700	428,000	294,280	0.6876	9.622	9.622	9.897	8.935	9.622	31,136	9.4514	7.69%
2005-07-29	0	0.650	0.640	0.700	0.650	0.650	20,000	13,000	0.6500	8.935	8.797	9.622	8.935	8.935	1,455	8.9349	1.56%
2005-07-28	0	0.640	0.640	0.660	0.640	0.650	150,000	96,300	0.6420	8.797	8.797	9.072	8.797	8.935	10,912	8.8250	-1.54%
2005-07-27	0	0.650	0.650	0.670	0.640	0.650	80,000	51,600	0.6450	8.935	8.935	9.210	8.797	8.935	5,820	8.8662	1.56%
2005-07-26	0	0.640	0.630	0.650	0.640	0.650	70,000	45,100	0.6443	8.797	8.660	8.935	8.797	8.935	5,092	8.8564	1.59%
2005-07-25	0	0.630	0.630	0.660	0.630	0.680	60,000	38,300	0.6383	8.660	8.660	9.072	8.660	9.347	4,365	8.7746	-1.56%
2005-07-22	0	0.640	0.620	0.640	0.630	0.640	80,000	51,000	0.6375	8.797	8.523	8.797	8.660	8.797	5,820	8.7631	1.59%
2005-07-21	0	0.630	0.630	0.640	0.630	0.640	314,000	199,420	0.6351	8.660	8.660	8.797	8.660	8.797	22,843	8.7301	1.61%
2005-07-20	0	0.620	0.620	0.650	0.620	0.660	288,000	182,200	0.6326	8.523	8.523	8.935	8.523	9.072	20,951	8.6963	-3.12%
2005-07-19	0	0.640	0.620	0.640	0.640	0.670	274,000	178,580	0.6518	8.797	8.523	8.797	8.797	9.210	19,933	8.9590	-3.03%
2005-07-18	0	0.660	0.650	0.670	0.630	0.690	1,336,000	876,860	0.6563	9.072	8.935	9.210	8.660	9.485	97,191	9.0220	-1.49%
2005-07-15	0	0.670	0.650	0.700	0.670	0.670	30,000	20,100	0.6700	9.210	8.935	9.622	9.210	9.210	2,182	9.2099	3.08%
2005-07-14	0	0.650	0.650	0.700	0.650	0.650	100,000	65,000	0.6500	8.935	8.935	9.622	8.935	8.935	7,275	8.9349	0.00%
2005-07-13	0	0.650	0.650	0.700	0.650	0.650	50,000	32,500	0.6500	8.935	8.935	9.622	8.935	8.935	3,637	8.9349	0.00%
2005-07-12	0	0.650	0.650	0.680	0.650	0.650	100,000	65,000	0.6500	8.935	8.935	9.347	8.935	8.935	7,275	8.9349	1.56%
2005-07-11	0	0.640	0.640	0.690	0.640	0.640	30,000	19,200	0.6400	8.797	8.797	9.485	8.797	8.797	2,182	8.7975	-1.54%
2005-07-08	0	0.650	0.630	0.650	-	-	0	0	-	8.935	8.660	8.935	-	-	0	-	-1.52%
2005-07-07	0	0.660	0.640	0.700	0.620	0.660	174,000	109,480	0.6292	9.072	8.797	9.622	8.523	9.072	12,658	8.6490	1.54%
2005-07-06	0	0.650	-	0.650	-	-	0	0	-	8.935	-	8.935	-	-	0	-	0.00%
2005-07-05	0	0.650	-	0.650	-	-	0	0	-	8.935	-	8.935	-	-	0	-	0.00%
2005-07-04	0	0.650	-	0.670	0.650	0.650	102,000	66,300	0.6500	8.935	-	9.210	8.935	8.935	7,420	8.9349	-2.99%
2005-06-30	0	0.670	0.660	-	0.670	0.670	144,000	96,480	0.6700	9.210	9.072	-	9.210	9.210	10,476	9.2099	0.00%
2005-06-29	0	0.670	0.640	0.670	0.660	0.670	296,000	197,360	0.6668	9.210	8.797	9.210	9.072	9.210	21,533	9.1653	0.00%
2005-06-28	0	0.670	0.650	0.670	0.670	0.670	40,000	26,800	0.6700	9.210	8.935	9.210	9.210	9.210	2,910	9.2099	0.00%
2005-06-27	0	0.670	0.650	0.670	0.670	0.670	16,000	10,720	0.6700	9.210	8.935	9.210	9.210	9.210	1,164	9.2099	0.00%
2005-06-24	0	0.670	0.650	0.680	0.650	0.670	138,000	92,380	0.6694	9.210	8.935	9.347	8.935	9.210	10,039	9.2019	1.52%
2005-06-23	0	0.660	0.620	0.660	0.650	0.660	200,000	131,000	0.6550	9.072	8.523	9.072	8.935	9.072	14,550	9.0037	0.00%
2005-06-22	0	0.660	0.620	0.670	-	-	0	0	-	9.072	8.523	9.210	-	-	0	-	0.00%
2005-06-21	0	0.660	0.640	0.660	-	-	0	0	-	9.072	8.797	9.072	-	-	0	-	0.00%
2005-06-20	0	0.660	0.620	0.670	0.650	0.660	172,000	112,000	0.6512	9.072	8.523	9.210	8.935	9.072	12,513	8.9509	4.76%
2005-06-17	0	0.630	0.620	0.650	-	-	0	0	-	8.660	8.523	8.935	-	-	0	-	0.00%
2005-06-16	0	0.630	0.630	0.660	-	-	0	0	-	8.660	8.660	9.072	-	-	0	-	1.61%
2005-06-15	0	0.620	0.620	0.660	0.620	0.620	2,000	1,240	0.6200	8.523	8.523	9.072	8.523	8.523	145	8.5226	-3.12%
2005-06-14	0	0.640	0.610	0.650	0.630	0.640	164,000	104,320	0.6361	8.797	8.385	8.935	8.660	8.797	11,931	8.7438	3.23%
2005-06-13	0	0.620	0.610	0.700	-	-	0	0	-	8.523	8.385	9.622	-	-	0	-	0.00%
2005-06-10	0	0.620	0.620	0.660	-	-	0	0	-	8.523	8.523	9.072	-	-	0	-	0.00%
2005-06-09	0	0.620	0.610	0.650	-	-	0	0	-	8.523	8.385	8.935	-	-	0	-	0.00%
2005-06-08	0	0.620	0.620	0.660	0.620	0.620	2,000	1,240	0.6200	8.523	8.523	9.072	8.523	8.523	145	8.5226	0.00%
2005-06-07	0	0.620	0.600	0.650	-	-	0	0	-	8.523	8.248	8.935	-	-	0	-	0.00%
2005-06-06	0	0.620	0.620	0.660	-	-	0	0	-	8.523	8.523	9.072	-	-	0	-	0.00%
2005-06-03	0	0.620	0.620	0.640	-	-	0	0	-	8.523	8.523	8.797	-	-	0	-	0.00%
2005-06-02	0	0.620	0.620	0.660	0.620	0.620	10,000	6,200	0.6200	8.523	8.523	9.072	8.523	8.523	727	8.5226	-3.12%
2005-06-01	0	0.640	0.630	0.660	-	-	0	0	-	8.797	8.660	9.072	-	-	0	-	0.00%
2005-05-31	0	0.640	0.600	0.660	-	-	0	0	-	8.797	8.248	9.072	-	-	0	-	0.00%
2005-05-30	0	0.640	0.600	0.660	-	-	0	0	-	8.797	8.248	9.072	-	-	0	-	0.00%
2005-05-27	0	0.640	-	0.660	-	-	0	0	-	8.797	-	9.072	-	-	0	-	0.00%
2005-05-26	0	0.640	-	0.660	-	-	0	0	-	8.797	-	9.072	-	-	0	-	0.00%
2005-05-25	0	0.640	0.610	0.640	-	-	0	0	-	8.797	8.385	8.797	-	-	0	-	-1.54%
2005-05-24	0	0.650	-	0.660	-	-	0	0	-	8.935	-	9.072	-	-	0	-	0.00%
2005-05-23	0	0.650	-	0.660	-	-	0	0	-	8.935	-	9.072	-	-	0	-	0.00%
2005-05-20	0	0.650	-	0.660	-	-	0	0	-	8.935	-	9.072	-	-	0	-	0.00%
2005-05-19	0	0.650	0.570	0.650	0.650	0.650	100,000	65,000	0.6500	8.935	7.835	8.935	8.935	8.935	7,275	8.9349	3.17%
2005-05-18	0	0.630	-	0.650	-	-	0	0	-	8.660	-	8.935	-	-	0	-	0.00%
2005-05-17	0	0.630	0.600	0.630	-	-	0	0	-	8.660	8.248	8.660	-	-	0	-	0.00%
2005-05-13	0	0.630	0.610	0.640	-	-	0	0	-	8.660	8.385	8.797	-	-	0	-	0.00%
2005-05-12	0	0.630	0.610	0.650	-	-	0	0	-	8.660	8.385	8.935	-	-	0	-	0.00%
2005-05-11	0	0.630	0.620	0.640	-	-	0	0	-	8.660	8.523	8.797	-	-	0	-	0.00%
2005-05-10	0	0.630	0.620	0.680	-	-	0	0	-	8.660	8.523	9.347	-	-	0	-	0.00%
2005-05-09	0	0.630	0.630	0.640	-	-	0	0	-	8.660	8.660	8.797	-	-	0	-	0.00%
2005-05-06	0	0.630	0.620	0.640	-	-	0	0	-	8.660	8.523	8.797	-	-	0	-	0.00%
2005-05-05	0	0.630	0.610	0.650	0.630	0.630	100,000	63,000	0.6300	8.660	8.385	8.935	8.660	8.660	7,275	8.6600	3.28%
2005-05-04	0	0.610	0.610	0.640	-	-	0	0	-	8.385	8.385	8.797	-	-	0	-	0.00%
2005-05-03	0	0.610	0.610	0.640	0.610	0.610	4,000	2,440	0.6100	8.385	8.385	8.797	8.385	8.385	291	8.3851	0.00%
2005-04-29	0	0.610	0.610	0.640	0.610	0.630	380,000	238,600	0.6279	8.385	8.385	8.797	8.385	8.660	27,644	8.6311	0.00%
2005-04-28	0	0.610	0.590	0.630	-	-	0	0	-	8.385	8.110	8.660	-	-	0	-	0.00%
2005-04-27	0	0.610	0.590	0.640	-	-	0	0	-	8.385	8.110	8.797	-	-	0	-	0.00%
2005-04-26	0	0.610	0.610	0.640	0.610	0.610	40,000	24,400	0.6100	8.385	8.385	8.797	8.385	8.385	2,910	8.3851	0.00%
2005-04-25	0	0.610	0.610	0.650	-	-	0	0	-	8.385	8.385	8.935	-	-	0	-	0.00%
2005-04-22	0	0.610	0.590	0.650	0.610	0.610	200,000	122,000	0.6100	8.385	8.110	8.935	8.385	8.385	14,550	8.3851	-3.17%
2005-04-21	0	0.630	0.590	0.650	-	-	0	0	-	8.660	8.110	8.935	-	-	0	-	0.00%
2005-04-20	0	0.630	0.550	0.650	-	-	0	0	-	8.660	7.560	8.935	-	-	0	-	0.00%
2005-04-19	0	0.630	0.600	0.630	-	-	0	0	-	8.660	8.248	8.660	-	-	0	-	0.00%
2005-04-18	0	0.630	0.560	0.630	-	-	0	0	-	8.660	7.698	8.660	-	-	0	-	0.00%
2005-04-15	0	0.630	0.560	0.630	-	-	0	0	-	8.660	7.698	8.660	-	-	0	-	0.00%
2005-04-14	0	0.630	0.570	0.630	0.630	0.630	32,000	20,160	0.6300	8.660	7.835	8.660	8.660	8.660	2,328	8.6600	0.00%
2005-04-13	0	0.630	0.610	0.650	-	-	0	0	-	8.660	8.385	8.935	-	-	0	-	0.00%
2005-04-12	0	0.630	0.630	0.660	0.620	0.630	336,000	208,720	0.6212	8.660	8.660	9.072	8.523	8.660	24,443	8.5389	-3.08%
2005-04-11	0	0.650	0.620	0.660	0.650	0.660	180,000	118,200	0.6567	8.935	8.523	9.072	8.935	9.072	13,095	9.0266	3.17%
2005-04-08	0	0.630	0.630	0.660	0.630	0.630	100,000	63,000	0.6300	8.660	8.660	9.072	8.660	8.660	7,275	8.6600	0.00%
2005-04-07	0	0.630	0.630	0.640	-	-	0	0	-	8.660	8.660	8.797	-	-	0	-	0.00%
2005-04-06	0	0.630	0.610	0.640	-	-	0	0	-	8.660	8.385	8.797	-	-	0	-	0.00%
2005-04-04	0	0.630	0.610	0.660	0.550	0.630	32,000	19,200	0.6000	8.660	8.385	9.072	7.560	8.660	2,328	8.2476	0.00%
2005-04-01	0	0.630	0.630	0.650	-	-	0	0	-	8.660	8.660	8.935	-	-	0	-	0.00%
2005-03-31	0	0.630	0.630	0.660	0.620	0.620	2,000	1,240	0.6200	8.660	8.660	9.072	8.523	8.523	145	8.5226	-1.56%
2005-03-30	0	0.640	0.640	0.660	0.640	0.640	12,000	7,680	0.6400	8.797	8.797	9.072	8.797	8.797	873	8.7975	-1.54%
2005-03-29	0	0.650	0.640	0.670	0.650	0.650	100,000	65,000	0.6500	8.935	8.797	9.210	8.935	8.935	7,275	8.9349	-2.99%
2005-03-24	0	0.670	0.600	0.670	-	-	0	0	-	9.210	8.248	9.210	-	-	0	-	0.00%
2005-03-23	0	0.670	0.600	0.670	0.600	0.670	16,000	10,160	0.6350	9.210	8.248	9.210	8.248	9.210	1,164	8.7288	3.08%
2005-03-22	0	0.650	0.630	0.660	-	-	0	0	-	8.935	8.660	9.072	-	-	0	-	0.00%
2005-03-21	0	0.650	0.640	0.650	0.640	0.650	52,000	33,780	0.6496	8.935	8.797	8.935	8.797	8.935	3,783	8.9297	3.17%
2005-03-18	0	0.630	0.630	0.670	-	-	0	0	-	8.660	8.660	9.210	-	-	0	-	0.00%
2005-03-17	0	0.630	0.630	0.650	-	-	0	0	-	8.660	8.660	8.935	-	-	0	-	0.00%
2005-03-16	0	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	8.660	8.660	8.935	8.660	8.660	3,637	8.6600	-3.08%
2005-03-15	0	0.650	0.630	0.660	0.650	0.650	100,000	65,000	0.6500	8.935	8.660	9.072	8.935	8.935	7,275	8.9349	3.17%
2005-03-14	0	0.630	0.630	0.670	0.630	0.630	2,000	1,260	0.6300	8.660	8.660	9.210	8.660	8.660	145	8.6600	-3.08%
2005-03-11	0	0.650	0.630	0.670	0.650	0.650	100,000	65,000	0.6500	8.935	8.660	9.210	8.935	8.935	7,275	8.9349	0.00%
2005-03-10	0	0.650	0.630	0.650	0.640	0.650	182,000	116,980	0.6427	8.935	8.660	8.935	8.797	8.935	13,240	8.8353	1.56%
2005-03-09	0	0.640	0.630	0.640	0.640	0.640	50,000	32,000	0.6400	8.797	8.660	8.797	8.797	8.797	3,637	8.7975	1.59%
2005-03-08	0	0.630	0.630	0.640	-	-	0	0	-	8.660	8.660	8.797	-	-	0	-	0.00%
2005-03-07	0	0.630	0.630	0.640	-	-	0	0	-	8.660	8.660	8.797	-	-	0	-	0.00%
2005-03-04	0	0.630	0.630	0.640	0.630	0.630	22,000	13,860	0.6300	8.660	8.660	8.797	8.660	8.660	1,600	8.6600	-1.56%
2005-03-03	0	0.640	0.640	0.650	-	-	0	0	-	8.797	8.797	8.935	-	-	0	-	0.00%
2005-03-02	0	0.640	0.640	0.660	0.640	0.640	130,000	83,200	0.6400	8.797	8.797	9.072	8.797	8.797	9,457	8.7975	1.59%
2005-03-01	0	0.630	0.630	0.640	0.630	0.630	60,000	37,800	0.6300	8.660	8.660	8.797	8.660	8.660	4,365	8.6600	0.00%
2005-02-28	0	0.630	0.630	0.640	0.630	0.630	120,000	75,600	0.6300	8.660	8.660	8.797	8.660	8.660	8,730	8.6600	0.00%
2005-02-25	0	0.630	0.630	0.640	0.630	0.630	130,000	81,900	0.6300	8.660	8.660	8.797	8.660	8.660	9,457	8.6600	0.00%
2005-02-24	0	0.630	0.620	0.630	0.630	0.630	24,000	15,120	0.6300	8.660	8.523	8.660	8.660	8.660	1,746	8.6600	0.00%
2005-02-23	0	0.630	0.610	0.630	-	-	0	0	-	8.660	8.385	8.660	-	-	0	-	0.00%
2005-02-22	0	0.630	0.620	0.640	-	-	0	0	-	8.660	8.523	8.797	-	-	0	-	0.00%
2005-02-21	0	0.630	0.610	0.640	-	-	0	0	-	8.660	8.385	8.797	-	-	0	-	0.00%
2005-02-18	0	0.630	0.620	0.630	0.630	0.630	100,000	63,000	0.6300	8.660	8.523	8.660	8.660	8.660	7,275	8.6600	0.00%
2005-02-17	0	0.630	0.610	0.640	-	-	0	0	-	8.660	8.385	8.797	-	-	0	-	0.00%
2005-02-16	0	0.630	0.610	0.640	0.630	0.630	100,000	63,000	0.6300	8.660	8.385	8.797	8.660	8.660	7,275	8.6600	3.28%
2005-02-15	0	0.610	0.600	0.630	-	-	0	0	-	8.385	8.248	8.660	-	-	0	-	0.00%
2005-02-14	0	0.610	0.600	0.630	-	-	0	0	-	8.385	8.248	8.660	-	-	0	-	0.00%
2005-02-08	0	0.610	0.590	0.640	-	-	0	0	-	8.385	8.110	8.797	-	-	0	-	0.00%
2005-02-07	0	0.610	0.610	0.650	0.610	0.610	58,000	35,380	0.6100	8.385	8.385	8.935	8.385	8.385	4,219	8.3851	-3.17%
2005-02-04	0	0.630	0.630	0.680	0.600	0.630	300,000	186,600	0.6220	8.660	8.660	9.347	8.248	8.660	21,824	8.5501	0.00%
2005-02-03	0	0.630	0.610	0.630	0.630	0.630	16,000	10,080	0.6300	8.660	8.385	8.660	8.660	8.660	1,164	8.6600	0.00%
2005-02-02	0	0.630	0.630	0.640	-	-	0	0	-	8.660	8.660	8.797	-	-	0	-	0.00%
2005-02-01	0	0.630	0.590	0.640	-	-	0	0	-	8.660	8.110	8.797	-	-	0	-	0.00%
2005-01-31	0	0.630	0.590	-	-	-	0	0	-	8.660	8.110	-	-	-	0	-	0.00%
2005-01-28	0	0.630	0.580	-	-	-	0	0	-	8.660	7.973	-	-	-	0	-	0.00%
2005-01-27	0	0.630	0.590	0.680	0.630	0.630	2,000	1,260	0.6300	8.660	8.110	9.347	8.660	8.660	145	8.6600	0.00%
2005-01-26	0	0.630	0.610	0.660	-	-	0	0	-	8.660	8.385	9.072	-	-	0	-	0.00%
2005-01-25	0	0.630	0.600	0.680	-	-	0	0	-	8.660	8.248	9.347	-	-	0	-	0.00%
2005-01-24	0	0.630	0.610	0.630	0.620	0.630	140,000	87,700	0.6264	8.660	8.385	8.660	8.523	8.660	10,185	8.6109	0.00%
2005-01-21	0	0.630	0.590	0.640	-	-	0	0	-	8.660	8.110	8.797	-	-	0	-	0.00%
2005-01-20	0	0.630	0.590	0.650	-	-	0	0	-	8.660	8.110	8.935	-	-	0	-	0.00%
2005-01-19	0	0.630	0.580	0.640	0.630	0.640	90,000	56,700	0.6300	8.660	7.973	8.797	8.660	8.797	6,547	8.6600	1.61%
2005-01-18	0	0.620	-	0.620	-	-	0	0	-	8.523	-	8.523	-	-	0	-	-1.59%
2005-01-17	0	0.630	0.610	0.680	0.630	0.630	20,000	12,600	0.6300	8.660	8.385	9.347	8.660	8.660	1,455	8.6600	3.28%
2005-01-14	0	0.610	0.610	0.630	-	-	0	0	-	8.385	8.385	8.660	-	-	0	-	1.67%
2005-01-13	0	0.600	0.600	0.630	-	-	0	0	-	8.248	8.248	8.660	-	-	0	-	0.00%
2005-01-12	0	0.600	0.590	0.630	0.600	0.600	100,000	60,000	0.6000	8.248	8.110	8.660	8.248	8.248	7,275	8.2476	-1.64%
2005-01-11	0	0.610	0.610	0.620	0.610	0.620	80,000	48,860	0.6108	8.385	8.385	8.523	8.385	8.523	5,820	8.3954	-1.61%
2005-01-10	0	0.620	0.500	0.620	-	-	0	0	-	8.523	6.873	8.523	-	-	0	-	0.00%
2005-01-07	0	0.620	-	0.630	0.620	0.620	72,000	44,640	0.6200	8.523	-	8.660	8.523	8.523	5,238	8.5226	1.64%
2005-01-06	0	0.610	0.590	0.610	0.590	0.610	44,000	26,560	0.6036	8.385	8.110	8.385	8.110	8.385	3,201	8.2976	3.39%
2005-01-05	0	0.590	0.580	0.630	0.590	0.600	110,000	65,500	0.5955	8.110	7.973	8.660	8.110	8.248	8,002	8.1852	-4.84%
2005-01-04	0	0.620	0.600	0.630	-	-	0	0	-	8.523	8.248	8.660	-	-	0	-	0.00%
2005-01-03	0	0.620	0.610	0.630	-	-	0	0	-	8.523	8.385	8.660	-	-	0	-	0.00%
2004-12-31	0	0.620	0.610	0.630	0.620	0.620	52,000	32,240	0.6200	8.523	8.385	8.660	8.523	8.523	3,783	8.5226	1.64%
2004-12-30	0	0.610	0.610	0.620	0.610	0.610	30,000	18,300	0.6100	8.385	8.385	8.523	8.385	8.385	2,182	8.3851	0.00%
2004-12-29	0	0.610	0.610	0.620	0.610	0.610	142,000	86,620	0.6100	8.385	8.385	8.523	8.385	8.385	10,330	8.3851	0.00%
2004-12-28	0	0.610	0.600	0.610	0.600	0.620	52,000	31,240	0.6008	8.385	8.248	8.385	8.248	8.523	3,783	8.2582	1.67%
2004-12-24	0	0.600	0.590	0.650	-	-	0	0	-	8.248	8.110	8.935	-	-	0	-	0.00%
2004-12-23	0	0.600	0.600	0.630	0.590	0.600	80,000	47,620	0.5953	8.248	8.248	8.660	8.110	8.248	5,820	8.1824	0.00%
2004-12-22	0	0.600	0.600	0.610	0.600	0.600	50,000	30,000	0.6000	8.248	8.248	8.385	8.248	8.248	3,637	8.2476	-3.23%
2004-12-21	0	0.620	0.620	0.630	0.600	0.600	102,000	61,200	0.6000	8.523	8.523	8.660	8.248	8.248	7,420	8.2476	3.33%
2004-12-20	0	0.600	0.580	0.630	-	-	0	0	-	8.248	7.973	8.660	-	-	0	-	0.00%
2004-12-17	0	0.600	0.590	0.630	-	-	0	0	-	8.248	8.110	8.660	-	-	0	-	0.00%
2004-12-16	0	0.600	0.580	0.630	-	-	0	0	-	8.248	7.973	8.660	-	-	0	-	0.00%
2004-12-15	0	0.600	0.600	0.620	0.600	0.600	2,000	1,200	0.6000	8.248	8.248	8.523	8.248	8.248	145	8.2476	0.00%
2004-12-14	0	0.600	0.580	0.650	-	-	0	0	-	8.248	7.973	8.935	-	-	0	-	0.00%
2004-12-13	0	0.600	0.570	0.610	0.600	0.600	100,000	60,000	0.6000	8.248	7.835	8.385	8.248	8.248	7,275	8.2476	0.00%
2004-12-10	0	0.600	0.600	0.630	0.600	0.600	100,000	60,000	0.6000	8.248	8.248	8.660	8.248	8.248	7,275	8.2476	-3.23%
2004-12-09	0	0.620	0.570	0.650	-	-	0	0	-	8.523	7.835	8.935	-	-	0	-	0.00%
2004-12-08	0	0.620	0.600	0.620	0.620	0.620	80,000	49,600	0.6200	8.523	8.248	8.523	8.523	8.523	5,820	8.5226	1.64%
2004-12-07	0	0.610	0.580	0.620	-	-	0	0	-	8.385	7.973	8.523	-	-	0	-	0.00%
2004-12-06	0	0.610	0.600	0.620	0.610	0.610	100,000	61,000	0.6100	8.385	8.248	8.523	8.385	8.385	7,275	8.3851	0.00%
2004-12-03	0	0.610	0.580	0.610	0.580	0.610	12,000	7,020	0.5850	8.385	7.973	8.385	7.973	8.385	873	8.0415	0.00%
2004-12-02	0	0.610	0.600	0.620	-	-	0	0	-	8.385	8.248	8.523	-	-	0	-	0.00%
2004-12-01	0	0.610	0.600	0.620	-	-	0	0	-	8.385	8.248	8.523	-	-	0	-	0.00%
2004-11-30	0	0.610	0.600	0.620	0.600	0.610	200,000	121,000	0.6050	8.385	8.248	8.523	8.248	8.385	14,550	8.3164	-0.81%
2004-11-29	0	0.640	0.640	0.650	0.640	0.640	110,000	70,400	0.6400	8.454	8.454	8.586	8.454	8.454	8,328	8.4538	1.59%
2004-11-26	0	0.630	0.630	0.660	0.630	0.630	40,000	25,200	0.6300	8.322	8.322	8.718	8.322	8.322	3,028	8.3217	-4.55%
2004-11-25	0	0.660	0.610	0.660	0.660	0.660	8,000	5,280	0.6600	8.718	8.058	8.718	8.718	8.718	606	8.7180	0.00%
2004-11-24	0	0.660	0.640	0.660	0.650	0.660	172,000	113,500	0.6599	8.718	8.454	8.718	8.586	8.718	13,021	8.7165	1.54%
2004-11-23	0	0.650	0.650	0.660	0.650	0.650	150,000	97,500	0.6500	8.586	8.586	8.718	8.586	8.586	11,356	8.5859	0.00%
2004-11-22	0	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	8.586	8.454	8.586	8.586	8.586	757	8.5859	0.00%
2004-11-19	0	0.650	0.640	0.650	0.640	0.650	268,000	172,120	0.6422	8.586	8.454	8.586	8.454	8.586	20,289	8.4834	0.00%
2004-11-18	0	0.650	0.640	0.650	0.600	0.680	1,906,000	1,221,480	0.6409	8.586	8.454	8.586	7.925	8.982	144,294	8.4652	3.17%
2004-11-17	0	0.630	0.610	0.630	0.550	0.640	618,000	378,600	0.6126	8.322	8.058	8.322	7.265	8.454	46,786	8.0922	14.55%
2004-11-16	0	0.550	0.530	0.550	0.530	0.550	80,000	43,200	0.5400	7.265	7.001	7.265	7.001	7.265	6,056	7.1329	3.77%
2004-11-15	0	0.530	0.530	0.550	0.530	0.530	30,000	15,900	0.5300	7.001	7.001	7.265	7.001	7.001	2,271	7.0008	-1.85%
2004-11-12	0	0.540	0.530	0.550	0.540	0.540	100,000	54,000	0.5400	7.133	7.001	7.265	7.133	7.133	7,571	7.1329	3.85%
2004-11-11	0	0.520	0.520	0.540	0.500	0.500	2,000	1,000	0.5000	6.869	6.869	7.133	6.605	6.605	151	6.6046	-1.89%
2004-11-10	0	0.530	0.530	0.560	0.530	0.530	146,000	77,380	0.5300	7.001	7.001	7.397	7.001	7.001	11,053	7.0008	0.00%
2004-11-09	0	0.530	0.510	0.540	0.520	0.530	200,000	105,000	0.5250	7.001	6.737	7.133	6.869	7.001	15,141	6.9348	3.92%
2004-11-08	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	6.737	6.605	6.869	6.737	6.737	7,571	6.7367	2.00%
2004-11-05	0	0.500	0.500	0.520	0.500	0.500	80,000	40,000	0.5000	6.605	6.605	6.869	6.605	6.605	6,056	6.6046	0.00%
2004-11-04	0	0.500	0.485	0.500	0.490	0.500	170,000	84,600	0.4976	6.605	6.406	6.605	6.472	6.605	12,870	6.5735	2.04%
2004-11-03	0	0.490	0.480	0.490	0.495	0.500	60,000	29,900	0.4983	6.472	6.340	6.472	6.539	6.605	4,542	6.5825	-1.01%
2004-11-02	0	0.495	0.480	0.495	0.495	0.500	404,000	199,990	0.4950	6.539	6.340	6.539	6.539	6.605	30,585	6.5388	4.21%
2004-11-01	0	0.475	0.475	0.495	0.475	0.475	2,000	950	0.4750	6.274	6.274	6.539	6.274	6.274	151	6.2743	0.00%
2004-10-29	0	0.475	0.475	0.495	-	-	0	0	-	6.274	6.274	6.539	-	-	0	-	1.06%
2004-10-28	0	0.470	0.470	0.495	-	-	0	0	-	6.208	6.208	6.539	-	-	0	-	0.00%
2004-10-27	0	0.470	0.470	0.495	0.470	0.470	100,000	47,000	0.4700	6.208	6.208	6.539	6.208	6.208	7,571	6.2083	-2.08%
2004-10-26	0	0.480	0.470	0.495	-	-	0	0	-	6.340	6.208	6.539	-	-	0	-	0.00%
2004-10-25	0	0.480	0.470	0.495	-	-	0	0	-	6.340	6.208	6.539	-	-	0	-	0.00%
2004-10-21	0	0.480	0.470	0.495	-	-	0	0	-	6.340	6.208	6.539	-	-	0	-	0.00%
2004-10-20	0	0.480	0.480	0.495	0.480	0.480	2,000	960	0.4800	6.340	6.340	6.539	6.340	6.340	151	6.3404	1.05%
2004-10-19	0	0.475	0.475	0.495	-	-	0	0	-	6.274	6.274	6.539	-	-	0	-	0.00%
2004-10-18	0	0.475	0.475	0.500	0.475	0.475	2,000	950	0.4750	6.274	6.274	6.605	6.274	6.274	151	6.2743	-3.06%
2004-10-15	0	0.490	0.480	0.495	0.490	0.490	372,000	182,280	0.4900	6.472	6.340	6.539	6.472	6.472	28,162	6.4725	1.03%
2004-10-14	0	0.485	0.470	0.495	-	-	0	0	-	6.406	6.208	6.539	-	-	0	-	0.00%
2004-10-13	0	0.485	0.470	0.490	-	-	0	0	-	6.406	6.208	6.472	-	-	0	-	0.00%
2004-10-12	0	0.485	0.470	0.485	0.480	0.485	30,000	14,450	0.4817	6.406	6.208	6.406	6.340	6.406	2,271	6.3624	2.11%
2004-10-11	0	0.475	0.470	0.495	-	-	0	0	-	6.274	6.208	6.539	-	-	0	-	0.00%
2004-10-08	0	0.475	0.475	0.495	0.475	0.475	36,000	17,100	0.4750	6.274	6.274	6.539	6.274	6.274	2,725	6.2743	-2.06%
2004-10-07	0	0.485	0.480	0.495	-	-	0	0	-	6.406	6.340	6.539	-	-	0	-	0.00%
2004-10-06	0	0.485	0.480	0.495	-	-	0	0	-	6.406	6.340	6.539	-	-	0	-	0.00%
2004-10-05	0	0.485	0.480	0.495	0.475	0.485	450,000	217,750	0.4839	6.406	6.340	6.539	6.274	6.406	34,067	6.3917	-2.02%
2004-10-04	0	0.495	0.470	0.500	-	-	0	0	-	6.539	6.208	6.605	-	-	0	-	0.00%
2004-09-30	0	0.495	0.470	0.495	-	-	0	0	-	6.539	6.208	6.539	-	-	0	-	0.00%
2004-09-28	0	0.495	0.470	0.495	-	-	0	0	-	6.539	6.208	6.539	-	-	0	-	0.00%
2004-09-27	0	0.495	0.470	0.495	-	-	0	0	-	6.539	6.208	6.539	-	-	0	-	0.00%
2004-09-24	0	0.495	0.470	0.495	0.495	0.495	38,000	18,810	0.4950	6.539	6.208	6.539	6.539	6.539	2,877	6.5385	4.21%
2004-09-23	0	0.475	0.470	0.495	-	-	0	0	-	6.274	6.208	6.539	-	-	0	-	0.00%
2004-09-22	0	0.475	0.470	0.495	-	-	0	0	-	6.274	6.208	6.539	-	-	0	-	0.00%
2004-09-21	0	0.475	0.475	0.495	0.475	0.475	42,000	19,950	0.4750	6.274	6.274	6.539	6.274	6.274	3,180	6.2743	0.00%
2004-09-20	0	0.475	0.475	0.500	-	-	0	0	-	6.274	6.274	6.605	-	-	0	-	0.00%
2004-09-17	0	0.475	0.475	0.500	-	-	0	0	-	6.274	6.274	6.605	-	-	0	-	1.06%
2004-09-16	0	0.470	0.470	0.500	0.470	0.470	4,000	1,880	0.4700	6.208	6.208	6.605	6.208	6.208	303	6.2083	-2.08%
2004-09-15	0	0.480	0.480	0.500	0.480	0.480	2,000	960	0.4800	6.340	6.340	6.605	6.340	6.340	151	6.3404	-1.03%
2004-09-14	0	0.485	0.480	0.500	0.485	0.490	100,000	48,750	0.4875	6.406	6.340	6.605	6.406	6.472	7,571	6.4394	1.04%
2004-09-13	0	0.480	0.480	0.500	0.480	0.500	700,000	338,000	0.4829	6.340	6.340	6.605	6.340	6.605	52,994	6.3781	-4.00%
2004-09-10	0	0.500	0.480	0.500	-	-	0	0	-	6.605	6.340	6.605	-	-	0	-	0.00%
2004-09-09	0	0.500	0.485	0.500	0.500	0.500	96,000	48,000	0.5000	6.605	6.406	6.605	6.605	6.605	7,268	6.6046	0.00%
2004-09-08	0	0.500	0.485	0.500	-	-	0	0	-	6.605	6.406	6.605	-	-	0	-	0.00%
2004-09-07	0	0.500	0.485	0.500	-	-	0	0	-	6.605	6.406	6.605	-	-	0	-	0.00%
2004-09-06	0	0.500	0.485	0.510	-	-	0	0	-	6.605	6.406	6.737	-	-	0	-	0.00%
2004-09-03	0	0.500	0.500	0.510	0.500	0.500	32,000	16,000	0.5000	6.605	6.605	6.737	6.605	6.605	2,423	6.6046	2.04%
2004-09-02	0	0.490	0.485	0.500	-	-	0	0	-	6.472	6.406	6.605	-	-	0	-	0.00%
2004-09-01	0	0.490	0.485	0.500	-	-	0	0	-	6.472	6.406	6.605	-	-	0	-	0.00%
2004-08-31	0	0.490	0.490	0.500	0.490	0.495	232,000	114,680	0.4943	6.472	6.472	6.605	6.472	6.539	17,564	6.5294	-1.01%
2004-08-30	0	0.495	0.490	0.495	0.490	0.495	210,000	103,400	0.4924	6.539	6.472	6.539	6.472	6.539	15,898	6.5039	-1.00%
2004-08-27	0	0.500	0.485	0.510	-	-	0	0	-	6.605	6.406	6.737	-	-	0	-	0.00%
2004-08-26	0	0.500	0.485	0.500	0.485	0.500	50,000	24,970	0.4994	6.605	6.406	6.605	6.406	6.605	3,785	6.5966	3.09%
2004-08-25	0	0.485	0.485	0.500	0.485	0.485	22,000	10,670	0.4850	6.406	6.406	6.605	6.406	6.406	1,666	6.4064	0.00%
2004-08-24	0	0.485	0.485	0.500	0.485	0.485	58,000	28,130	0.4850	6.406	6.406	6.605	6.406	6.406	4,391	6.4064	-3.00%
2004-08-23	0	0.500	0.485	0.500	-	-	0	0	-	6.605	6.406	6.605	-	-	0	-	0.00%
2004-08-20	0	0.500	0.480	0.500	0.480	0.500	276,000	137,950	0.4998	6.605	6.340	6.605	6.340	6.605	20,895	6.6022	0.00%
2004-08-19	0	0.500	0.485	0.500	0.500	0.500	50,000	25,000	0.5000	6.605	6.406	6.605	6.605	6.605	3,785	6.6046	0.00%
2004-08-18	0	0.500	0.490	0.500	0.500	0.500	100,000	50,000	0.5000	6.605	6.472	6.605	6.605	6.605	7,571	6.6046	-1.96%
2004-08-17	0	0.510	0.480	0.520	0.480	0.510	610,000	309,440	0.5073	6.737	6.340	6.869	6.340	6.737	46,180	6.7007	6.25%
2004-08-16	0	0.480	0.475	0.485	-	-	0	0	-	6.340	6.274	6.406	-	-	0	-	0.00%
2004-08-13	0	0.480	0.480	0.490	0.480	0.480	50,000	24,000	0.4800	6.340	6.340	6.472	6.340	6.340	3,785	6.3404	-1.03%
2004-08-12	0	0.485	0.470	0.485	-	-	0	0	-	6.406	6.208	6.406	-	-	0	-	0.00%
2004-08-11	0	0.485	0.475	0.490	0.485	0.490	120,000	58,300	0.4858	6.406	6.274	6.472	6.406	6.472	9,085	6.4174	1.04%
2004-08-10	0	0.480	0.470	0.490	-	-	0	0	-	6.340	6.208	6.472	-	-	0	-	0.00%
2004-08-09	0	0.480	0.480	0.490	0.480	0.490	440,000	215,200	0.4891	6.340	6.340	6.472	6.340	6.472	33,310	6.4605	1.05%
2004-08-06	0	0.475	0.475	0.485	0.475	0.480	150,000	71,980	0.4799	6.274	6.274	6.406	6.274	6.340	11,356	6.3386	-2.06%
2004-08-05	0	0.485	0.485	0.490	0.480	0.480	150,000	72,000	0.4800	6.406	6.406	6.472	6.340	6.340	11,356	6.3404	2.11%
2004-08-04	0	0.475	0.475	0.490	0.475	0.475	272,000	129,200	0.4750	6.274	6.274	6.472	6.274	6.274	20,592	6.2743	1.06%
2004-08-03	0	0.470	0.470	0.490	0.455	0.460	120,000	55,100	0.4592	6.208	6.208	6.472	6.010	6.076	9,085	6.0652	-2.08%
2004-08-02	0	0.480	0.470	0.490	-	-	0	0	-	6.340	6.208	6.472	-	-	0	-	0.00%
2004-07-30	0	0.480	0.450	0.500	0.475	0.480	136,000	64,980	0.4778	6.340	5.944	6.605	6.274	6.340	10,296	6.3112	10.34%
2004-07-29	0	0.435	0.435	0.480	0.400	0.400	16,000	6,400	0.4000	5.746	5.746	6.340	5.284	5.284	1,211	5.2836	-1.14%
2004-07-28	0	0.440	0.430	0.470	-	-	0	0	-	5.812	5.680	6.208	-	-	0	-	0.00%
2004-07-27	0	0.440	0.440	0.475	0.435	0.475	124,000	56,530	0.4559	5.812	5.812	6.274	5.746	6.274	9,387	6.0219	-3.30%
2004-07-26	0	0.455	0.455	0.475	0.455	0.455	6,000	2,730	0.4550	6.010	6.010	6.274	6.010	6.010	454	6.0101	-4.21%
2004-07-23	0	0.475	0.475	0.495	0.430	0.495	114,000	53,430	0.4687	6.274	6.274	6.539	5.680	6.539	8,630	6.1909	-5.00%
2004-07-22	0	0.500	0.470	0.510	0.500	0.500	100,000	50,000	0.5000	6.605	6.208	6.737	6.605	6.605	7,571	6.6046	-2.34%
2004-07-21	0	0.600	0.590	0.600	0.590	0.610	932,000	559,960	0.6008	6.763	6.650	6.763	6.650	6.876	82,684	6.7723	3.45%
2004-07-20	0	0.580	0.570	0.580	0.560	0.580	494,000	282,660	0.5722	6.538	6.425	6.538	6.312	6.538	43,826	6.4496	3.57%
2004-07-19	0	0.560	0.560	0.570	0.560	0.570	230,000	130,600	0.5678	6.312	6.312	6.425	6.312	6.425	20,405	6.4004	-3.45%
2004-07-16	0	0.580	0.570	0.580	0.570	0.580	94,000	53,960	0.5740	6.538	6.425	6.538	6.425	6.538	8,339	6.4705	-1.69%
2004-07-15	0	0.590	0.590	0.600	0.590	0.600	130,000	76,900	0.5915	6.650	6.650	6.763	6.650	6.763	11,533	6.6677	0.00%
2004-07-14	0	0.590	0.580	0.600	0.580	0.600	72,000	42,420	0.5892	6.650	6.538	6.763	6.538	6.763	6,388	6.6410	1.72%
2004-07-13	0	0.580	0.560	0.600	0.580	0.600	168,000	99,040	0.5895	6.538	6.312	6.763	6.538	6.763	14,904	6.6450	-1.69%
2004-07-12	0	0.590	0.580	0.600	0.590	0.590	30,000	17,700	0.5900	6.650	6.538	6.763	6.650	6.650	2,662	6.6504	3.51%
2004-07-09	0	0.570	0.570	0.590	0.570	0.570	50,000	28,500	0.5700	6.425	6.425	6.650	6.425	6.425	4,436	6.4249	-6.56%
2004-07-08	0	0.610	0.590	0.610	0.610	0.610	66,000	40,260	0.6100	6.876	6.650	6.876	6.876	6.876	5,855	6.8758	0.00%
2004-07-07	0	0.610	0.590	0.620	0.600	0.610	490,000	295,000	0.6020	6.876	6.650	6.989	6.763	6.876	43,471	6.7861	3.39%
2004-07-06	0	0.590	0.590	0.600	0.590	0.600	440,000	261,400	0.5941	6.650	6.650	6.763	6.650	6.763	39,036	6.6965	1.72%
2004-07-05	0	0.580	0.560	0.580	0.560	0.580	420,000	239,400	0.5700	6.538	6.312	6.538	6.312	6.538	37,261	6.4249	-3.33%
2004-07-02	0	0.600	0.590	0.600	0.570	0.600	370,000	217,200	0.5870	6.763	6.650	6.763	6.425	6.763	32,825	6.6168	5.26%
2004-06-30	0	0.570	0.560	0.570	0.570	0.580	490,000	280,800	0.5731	6.425	6.312	6.425	6.425	6.538	43,471	6.4594	-1.72%
2004-06-29	0	0.580	0.580	0.590	0.550	0.600	1,968,000	1,146,340	0.5825	6.538	6.538	6.650	6.199	6.763	174,595	6.5657	-3.33%
2004-06-28	0	0.600	0.590	0.600	0.510	0.600	874,000	498,920	0.5708	6.763	6.650	6.763	5.749	6.763	77,539	6.4345	46.34%
2004-06-25	0	0.410	0.430	-	-	-	0	0	-	4.621	4.847	-	-	-	0	-	0.00%
2004-06-24	0	0.410	0.410	-	-	-	80,000	32,800	0.4100	4.621	4.621	-	-	-	7,097	4.6214	0.00%
2004-06-23	0	0.410	0.410	-	0.410	0.410	64,000	26,240	0.4100	4.621	4.621	-	4.621	4.621	5,678	4.6214	1.23%
2004-06-21	0	0.405	0.330	-	-	-	0	0	-	4.565	3.720	-	-	-	0	-	0.00%
2004-06-18	0	0.405	-	-	-	-	0	0	-	4.565	-	-	-	-	0	-	0.00%
2004-06-17	0	0.405	0.400	-	-	-	0	0	-	4.565	4.509	-	-	-	0	-	0.00%
2004-06-16	0	0.405	-	-	-	-	0	0	-	4.565	-	-	-	-	0	-	0.00%
2004-06-15	0	0.405	0.400	-	-	-	0	0	-	4.565	4.509	-	-	-	0	-	0.00%
2004-06-14	0	0.405	-	-	-	-	0	0	-	4.565	-	-	-	-	0	-	0.00%
2004-06-11	0	0.405	-	-	-	-	0	0	-	4.565	-	-	-	-	0	-	0.00%
2004-06-10	0	0.405	0.400	-	-	-	0	0	-	4.565	4.509	-	-	-	0	-	0.00%
2004-06-09	0	0.405	0.405	-	-	-	0	0	-	4.565	4.565	-	-	-	0	-	1.25%
2004-06-08	0	0.400	0.400	-	0.400	0.400	2,000	800	0.4000	4.509	4.509	-	4.509	4.509	177	4.5087	2.56%
2004-06-07	0	0.390	0.390	-	-	-	0	0	-	4.396	4.396	-	-	-	0	-	0.00%
2004-06-04	0	0.390	0.390	-	-	-	0	0	-	4.396	4.396	-	-	-	0	-	0.00%
2004-06-03	0	0.390	0.390	-	-	-	0	0	-	4.396	4.396	-	-	-	0	-	1.30%
2004-06-02	0	0.385	0.385	-	-	-	0	0	-	4.340	4.340	-	-	-	0	-	0.00%
2004-06-01	0	0.385	0.300	-	-	-	0	0	-	4.340	3.382	-	-	-	0	-	0.00%
2004-05-31	0	0.385	-	-	-	-	0	0	-	4.340	-	-	-	-	0	-	0.00%
2004-05-28	0	0.385	0.385	-	-	-	0	0	-	4.340	4.340	-	-	-	0	-	0.00%
2004-05-27	0	0.385	0.385	-	0.385	0.385	14,000	5,390	0.3850	4.340	4.340	-	4.340	4.340	1,242	4.3396	1.32%
2004-05-25	0	0.380	0.380	-	-	-	0	0	-	4.283	4.283	-	-	-	0	-	0.00%
2004-05-24	0	0.380	0.380	-	0.300	0.380	62,000	21,960	0.3542	4.283	4.283	-	3.382	4.283	5,500	3.9924	0.00%
2004-05-21	0	0.380	0.380	0.450	0.360	0.360	2,000	720	0.3600	4.283	4.283	5.072	4.058	4.058	177	4.0578	-15.56%
2004-05-20	0	0.450	0.380	0.490	-	-	0	0	-	5.072	4.283	5.523	-	-	0	-	0.00%
2004-05-19	0	0.450	0.370	0.490	-	-	0	0	-	5.072	4.171	5.523	-	-	0	-	0.00%
2004-05-18	0	0.450	0.300	-	-	-	0	0	-	5.072	3.382	-	-	-	0	-	0.00%
2004-05-17	0	0.450	-	-	-	-	0	0	-	5.072	-	-	-	-	0	-	0.00%
2004-05-14	0	0.450	0.395	-	-	-	0	0	-	5.072	4.452	-	-	-	0	-	0.00%
2004-05-13	0	0.450	0.385	-	-	-	0	0	-	5.072	4.340	-	-	-	0	-	0.00%
2004-05-12	0	0.450	0.440	0.480	-	-	0	0	-	5.072	4.960	5.410	-	-	0	-	0.00%
2004-05-11	0	0.450	-	-	-	-	0	0	-	5.072	-	-	-	-	0	-	0.00%
2004-05-10	0	0.450	0.450	-	-	-	0	0	-	5.072	5.072	-	-	-	0	-	0.00%
2004-05-07	0	0.450	0.440	-	-	-	0	0	-	5.072	4.960	-	-	-	0	-	0.00%
2004-05-06	0	0.450	-	-	-	-	0	0	-	5.072	-	-	-	-	0	-	0.00%
2004-05-05	0	0.450	0.440	-	-	-	0	0	-	5.072	4.960	-	-	-	0	-	0.00%
2004-05-04	0	0.450	0.450	0.500	-	-	0	0	-	5.072	5.072	5.636	-	-	0	-	0.00%
2004-05-03	0	0.450	0.430	-	-	-	0	0	-	5.072	4.847	-	-	-	0	-	0.00%
2004-04-30	0	0.450	0.450	-	0.450	0.450	298,000	134,100	0.4500	5.072	5.072	-	5.072	5.072	26,438	5.0723	2.27%
2004-04-29	0	0.440	0.430	-	-	-	0	0	-	4.960	4.847	-	-	-	0	-	0.00%
2004-04-28	0	0.440	0.440	-	-	-	0	0	-	4.960	4.960	-	-	-	0	-	1.15%
2004-04-27	0	0.435	0.430	-	-	-	0	0	-	4.903	4.847	-	-	-	0	-	0.00%
2004-04-26	0	0.435	0.430	-	-	-	0	0	-	4.903	4.847	-	-	-	0	-	0.00%
2004-04-23	0	0.435	0.435	-	0.435	0.435	102,000	44,370	0.4350	4.903	4.903	-	4.903	4.903	9,049	4.9032	-3.33%
2004-04-22	0	0.450	0.440	0.470	0.450	0.450	300,000	135,000	0.4500	5.072	4.960	5.298	5.072	5.072	26,615	5.0723	-8.16%
2004-04-21	0	0.490	0.380	0.490	-	-	0	0	-	5.523	4.283	5.523	-	-	0	-	0.00%
2004-04-20	0	0.490	0.435	-	-	-	0	0	-	5.523	4.903	-	-	-	0	-	0.00%
2004-04-19	0	0.490	0.420	-	-	-	0	0	-	5.523	4.734	-	-	-	0	-	0.00%
2004-04-16	0	0.490	0.405	-	-	-	0	0	-	5.523	4.565	-	-	-	0	-	0.00%
2004-04-15	0	0.490	0.420	0.490	-	-	0	0	-	5.523	4.734	5.523	-	-	0	-	-2.00%
2004-04-14	0	0.500	0.430	0.510	-	-	0	0	-	5.636	4.847	5.749	-	-	0	-	0.00%
2004-04-13	0	0.500	0.420	0.510	-	-	0	0	-	5.636	4.734	5.749	-	-	0	-	0.00%
2004-04-08	0	0.500	0.400	0.530	-	-	0	0	-	5.636	4.509	5.974	-	-	0	-	0.00%
2004-04-07	0	0.500	-	0.530	-	-	0	0	-	5.636	-	5.974	-	-	0	-	0.00%
2004-04-06	0	0.500	0.410	0.510	-	-	0	0	-	5.636	4.621	5.749	-	-	0	-	0.00%
2004-04-02	0	0.500	0.420	0.510	-	-	0	0	-	5.636	4.734	5.749	-	-	0	-	0.00%
2004-04-01	0	0.500	-	0.500	-	-	0	0	-	5.636	-	5.636	-	-	0	-	-1.96%
2004-03-31	0	0.510	0.510	-	0.420	0.480	258,000	120,840	0.4684	5.749	5.749	-	4.734	5.410	22,889	5.2794	5.15%
2004-03-30	0	0.485	0.420	0.500	-	-	0	0	-	5.467	4.734	5.636	-	-	0	-	0.00%
2004-03-29	0	0.485	-	0.510	0.485	0.485	240,000	116,400	0.4850	5.467	-	5.749	5.467	5.467	21,292	5.4668	0.00%
2004-03-26	0	0.485	0.485	0.490	0.470	0.470	300,000	141,000	0.4700	5.467	5.467	5.523	5.298	5.298	26,615	5.2977	-4.90%
2004-03-25	0	0.510	-	0.510	-	-	0	0	-	5.749	-	5.749	-	-	0	-	0.00%
2004-03-24	0	0.510	-	0.510	-	-	0	0	-	5.749	-	5.749	-	-	0	-	-1.92%
2004-03-23	0	0.520	0.520	-	-	-	0	0	-	5.861	5.861	-	-	-	0	-	5.05%
2004-03-22	0	0.495	0.495	0.500	-	-	0	0	-	5.580	5.580	5.636	-	-	0	-	4.21%
2004-03-19	0	0.475	0.425	0.475	-	-	0	0	-	5.354	4.791	5.354	-	-	0	-	-1.04%
2004-03-18	0	0.480	-	0.480	-	-	0	0	-	5.410	-	5.410	-	-	0	-	-1.03%
2004-03-17	0	0.485	0.485	-	-	-	0	0	-	5.467	5.467	-	-	-	0	-	6.59%
2004-03-16	0	0.455	0.430	-	-	-	0	0	-	5.129	4.847	-	-	-	0	-	0.00%
2004-03-15	0	0.455	0.420	0.465	0.420	0.455	350,000	155,000	0.4429	5.129	4.734	5.241	4.734	5.129	31,051	4.9918	8.33%
2004-03-12	0	0.420	0.420	-	0.410	0.420	450,000	185,000	0.4111	4.734	4.734	-	4.621	4.734	39,923	4.6340	5.00%
2004-03-11	0	0.400	0.400	0.435	0.400	0.410	320,000	131,000	0.4094	4.509	4.509	4.903	4.509	4.621	28,389	4.6144	-4.76%
2004-03-10	0	0.420	0.420	-	0.420	0.420	238,000	99,960	0.4200	4.734	4.734	-	4.734	4.734	21,115	4.7341	0.00%
2004-03-09	0	0.420	-	0.420	-	-	0	0	-	4.734	-	4.734	-	-	0	-	-3.45%
2004-03-08	0	0.435	0.430	-	-	-	0	0	-	4.903	4.847	-	-	-	0	-	0.00%
2004-03-05	0	0.435	0.430	0.440	0.435	0.435	20,000	8,700	0.4350	4.903	4.847	4.960	4.903	4.903	1,774	4.9032	0.00%
2004-03-04	0	0.435	0.435	-	0.430	0.430	100,000	43,000	0.4300	4.903	4.903	-	4.847	4.847	8,872	4.8469	0.00%
2004-03-03	0	0.435	0.420	0.435	-	-	0	0	-	4.903	4.734	4.903	-	-	0	-	0.00%
2004-03-02	0	0.435	0.435	-	0.435	0.435	99,260	43,147	0.4347	4.903	4.903	-	4.903	4.903	8,806	4.8997	0.00%
2004-03-01	0	0.435	0.435	0.450	0.435	0.435	50,000	21,750	0.4350	4.903	4.903	5.072	4.903	4.903	4,436	4.9032	-3.33%
2004-02-27	0	0.450	0.435	-	-	-	0	0	-	5.072	4.903	-	-	-	0	-	0.00%
2004-02-26	0	0.450	0.450	0.460	0.450	0.450	496,000	223,200	0.4500	5.072	5.072	5.185	5.072	5.072	44,004	5.0723	1.12%
2004-02-25	0	0.445	0.435	0.450	0.445	0.460	500,000	226,000	0.4520	5.016	4.903	5.072	5.016	5.185	44,359	5.0948	-8.25%
2004-02-24	0	0.485	0.485	0.490	-	-	0	0	-	5.467	5.467	5.523	-	-	0	-	1.04%
2004-02-23	0	0.480	0.460	0.495	0.480	0.495	132,000	63,840	0.4836	5.410	5.185	5.580	5.410	5.580	11,711	5.4514	-4.00%
2004-02-20	0	0.500	0.490	0.500	0.445	0.520	1,510,000	747,040	0.4947	5.636	5.523	5.636	5.016	5.861	133,963	5.5765	11.11%
2004-02-19	0	0.450	0.420	0.460	0.435	0.450	280,000	124,100	0.4432	5.072	4.734	5.185	4.903	5.072	24,841	4.9958	8.43%
2004-02-18	0	0.415	0.415	-	0.415	0.420	222,000	93,130	0.4195	4.678	4.678	-	4.678	4.734	19,695	4.7286	-1.19%
2004-02-17	0	0.420	0.420	0.445	0.420	0.435	230,000	98,350	0.4276	4.734	4.734	5.016	4.734	4.903	20,405	4.8199	-3.45%
2004-02-16	0	0.435	0.425	0.460	0.420	0.435	448,000	190,380	0.4250	4.903	4.791	5.185	4.734	4.903	39,745	4.7900	0.00%
2004-02-13	0	0.435	0.410	0.435	-	-	0	0	-	4.903	4.621	4.903	-	-	0	-	0.00%
2004-02-12	0	0.435	0.400	0.435	0.400	0.435	4,000	1,670	0.4175	4.903	4.509	4.903	4.509	4.903	355	4.7060	4.82%
2004-02-11	0	0.415	0.415	0.430	0.410	0.410	180,000	73,800	0.4100	4.678	4.678	4.847	4.621	4.621	15,969	4.6214	1.22%
2004-02-10	0	0.410	0.410	0.435	-	-	0	0	-	4.621	4.621	4.903	-	-	0	-	0.00%
2004-02-09	0	0.410	0.410	0.425	0.410	0.415	100,000	41,050	0.4105	4.621	4.621	4.791	4.621	4.678	8,872	4.6271	-3.53%
2004-02-06	0	0.425	0.400	0.435	0.420	0.425	118,000	49,870	0.4226	4.791	4.509	4.903	4.734	4.791	10,469	4.7638	1.19%
2004-02-05	0	0.420	0.400	0.425	-	-	0	0	-	4.734	4.509	4.791	-	-	0	-	0.00%
2004-02-04	0	0.420	0.400	0.425	0.400	0.420	692,000	279,200	0.4035	4.734	4.509	4.791	4.509	4.734	61,392	4.5478	0.00%
2004-02-03	0	0.420	0.400	-	0.400	0.420	304,000	122,680	0.4036	4.734	4.509	-	4.509	4.734	26,970	4.5488	5.00%
2004-02-02	0	0.400	0.380	0.400	0.400	0.400	50,000	20,000	0.4000	4.509	4.283	4.509	4.509	4.509	4,436	4.5087	0.00%
2004-01-30	0	0.400	0.400	0.425	0.400	0.400	50,000	20,000	0.4000	4.509	4.509	4.791	4.509	4.509	4,436	4.5087	0.00%
2004-01-29	0	0.400	0.400	-	0.400	0.400	54,000	21,600	0.4000	4.509	4.509	-	4.509	4.509	4,791	4.5087	0.00%
2004-01-28	0	0.400	0.400	-	0.400	0.400	2,000	800	0.4000	4.509	4.509	-	4.509	4.509	177	4.5087	1.27%
2004-01-27	0	0.395	0.395	-	-	-	0	0	-	4.452	4.452	-	-	-	0	-	0.00%
2004-01-26	0	0.395	0.395	0.400	0.395	0.395	10,000	3,950	0.3950	4.452	4.452	4.509	4.452	4.452	887	4.4524	-1.25%
2004-01-21	0	0.400	0.395	-	-	-	0	0	-	4.509	4.452	-	-	-	0	-	0.00%
2004-01-20	0	0.400	0.395	0.410	-	-	0	0	-	4.509	4.452	4.621	-	-	0	-	0.00%
2004-01-19	0	0.400	0.400	-	-	-	0	0	-	4.509	4.509	-	-	-	0	-	0.00%
2004-01-16	0	0.400	0.400	0.415	0.400	0.400	410,000	164,000	0.4000	4.509	4.509	4.678	4.509	4.509	36,374	4.5087	-2.44%
2004-01-15	0	0.410	0.410	0.415	0.410	0.410	360,000	147,600	0.4100	4.621	4.621	4.678	4.621	4.621	31,938	4.6214	3.80%
2004-01-14	0	0.395	0.355	0.410	-	-	0	0	-	4.452	4.001	4.621	-	-	0	-	0.00%
2004-01-13	0	0.395	0.390	0.410	-	-	0	0	-	4.452	4.396	4.621	-	-	0	-	0.00%
2004-01-12	0	0.395	0.390	0.410	0.395	0.395	100,000	39,500	0.3950	4.452	4.396	4.621	4.452	4.452	8,872	4.4524	-3.66%
2004-01-09	0	0.410	0.390	0.410	-	-	0	0	-	4.621	4.396	4.621	-	-	0	-	0.00%
2004-01-08	0	0.410	0.400	-	0.400	0.410	600,000	243,000	0.4050	4.621	4.509	-	4.509	4.621	53,230	4.5651	2.50%
2004-01-07	0	0.400	0.400	0.410	0.400	0.400	6,000	2,400	0.4000	4.509	4.509	4.621	4.509	4.509	532	4.5087	1.27%
2004-01-06	0	0.395	0.395	0.410	0.395	0.395	180,000	71,100	0.3950	4.452	4.452	4.621	4.452	4.452	15,969	4.4524	0.00%
2004-01-05	0	0.395	0.390	0.405	-	-	0	0	-	4.452	4.396	4.565	-	-	0	-	0.00%
2004-01-02	0	0.395	0.390	0.410	0.390	0.400	862,000	343,280	0.3982	4.452	4.396	4.621	4.396	4.509	76,474	4.4888	-3.66%
2003-12-31	0	0.410	0.390	0.410	-	-	0	0	-	4.621	4.396	4.621	-	-	0	-	0.00%
2003-12-30	0	0.410	0.390	0.410	0.410	0.410	600,000	246,000	0.4100	4.621	4.396	4.621	4.621	4.621	53,230	4.6214	2.50%
2003-12-29	0	0.400	0.400	0.415	0.400	0.400	4,000	1,600	0.4000	4.509	4.509	4.678	4.509	4.509	355	4.5087	-2.44%
2003-12-24	0	0.410	0.410	0.425	0.390	0.415	844,000	340,830	0.4038	4.621	4.621	4.791	4.396	4.678	74,877	4.5519	0.00%
2003-12-23	0	0.410	0.390	0.415	0.390	0.410	794,000	324,220	0.4083	4.621	4.396	4.678	4.396	4.621	70,441	4.6027	0.00%
2003-12-22	0	0.410	0.390	0.415	0.410	0.410	800,000	328,000	0.4100	4.621	4.396	4.678	4.621	4.621	70,974	4.6214	5.67%
2003-12-19	0	0.400	0.330	0.410	-	-	0	0	-	4.373	3.608	4.483	-	-	0	-	0.00%
2003-12-18	0	0.400	0.400	0.415	0.400	0.400	18,000	7,200	0.4000	4.373	4.373	4.537	4.373	4.373	1,646	4.3735	5.26%
2003-12-17	0	0.380	0.360	0.415	0.380	0.380	50,000	19,000	0.3800	4.155	3.936	4.537	4.155	4.155	4,573	4.1548	-2.56%
2003-12-16	0	0.390	0.390	0.410	0.380	0.380	28,000	10,640	0.3800	4.264	4.264	4.483	4.155	4.155	2,561	4.1548	2.63%
2003-12-15	0	0.380	0.330	0.415	-	-	0	0	-	4.155	3.608	4.537	-	-	0	-	0.00%
2003-12-12	0	0.380	0.370	0.430	-	-	0	0	-	4.155	4.045	4.701	-	-	0	-	0.00%
2003-12-11	0	0.380	0.340	0.430	0.380	0.380	10,740	4,029	0.3751	4.155	3.717	4.701	4.155	4.155	982	4.1016	-5.00%
2003-12-10	0	0.400	0.390	0.400	0.390	0.400	226,000	90,280	0.3995	4.373	4.264	4.373	4.264	4.373	20,670	4.3676	0.00%
2003-12-09	0	0.400	0.400	0.415	0.400	0.430	62,000	25,100	0.4048	4.373	4.373	4.537	4.373	4.701	5,671	4.4264	-6.98%
2003-12-08	0	0.430	0.370	0.430	0.430	0.430	10,000	4,300	0.4300	4.701	4.045	4.701	4.701	4.701	915	4.7015	7.50%
2003-12-05	0	0.400	0.330	0.410	-	-	0	0	-	4.373	3.608	4.483	-	-	0	-	0.00%
2003-12-04	0	0.400	0.335	0.430	-	-	0	0	-	4.373	3.663	4.701	-	-	0	-	0.00%
2003-12-03	0	0.400	-	0.430	-	-	0	0	-	4.373	-	4.701	-	-	0	-	0.00%
2003-12-02	0	0.400	0.345	0.430	-	-	0	0	-	4.373	3.772	4.701	-	-	0	-	0.00%
2003-12-01	0	0.400	0.330	0.430	-	-	0	0	-	4.373	3.608	4.701	-	-	0	-	0.00%
2003-11-28	0	0.400	0.330	0.400	-	-	0	0	-	4.373	3.608	4.373	-	-	0	-	0.00%
2003-11-27	0	0.400	-	0.420	-	-	0	0	-	4.373	-	4.592	-	-	0	-	0.00%
2003-11-26	0	0.400	0.385	0.400	-	-	0	0	-	4.373	4.209	4.373	-	-	0	-	0.00%
2003-11-25	0	0.400	0.380	0.400	0.380	0.400	10,000	3,960	0.3960	4.373	4.155	4.373	4.155	4.373	915	4.3297	0.00%
2003-11-24	0	0.400	0.370	0.400	-	-	0	0	-	4.373	4.045	4.373	-	-	0	-	0.00%
2003-11-21	0	0.400	0.360	0.420	-	-	0	0	-	4.373	3.936	4.592	-	-	0	-	0.00%
2003-11-20	0	0.400	0.360	0.420	-	-	0	0	-	4.373	3.936	4.592	-	-	0	-	0.00%
2003-11-19	0	0.400	0.370	0.410	0.400	0.405	184,000	74,020	0.4023	4.373	4.045	4.483	4.373	4.428	16,829	4.3984	-2.44%
2003-11-18	0	0.410	0.380	0.410	0.410	0.410	80,000	32,800	0.4100	4.483	4.155	4.483	4.483	4.483	7,317	4.4828	3.80%
2003-11-17	0	0.395	0.370	0.420	-	-	0	0	-	4.319	4.045	4.592	-	-	0	-	0.00%
2003-11-14	0	0.395	-	0.410	0.395	0.395	300,000	118,500	0.3950	4.319	-	4.483	4.319	4.319	27,438	4.3188	0.00%
2003-11-13	0	0.395	0.395	0.415	0.395	0.395	42,000	16,590	0.3950	4.319	4.319	4.537	4.319	4.319	3,841	4.3188	-4.82%
2003-11-12	0	0.415	-	0.430	-	-	0	0	-	4.537	-	4.701	-	-	0	-	0.00%
2003-11-11	0	0.415	0.390	0.415	0.400	0.415	52,000	20,830	0.4006	4.537	4.264	4.537	4.373	4.537	4,756	4.3798	3.75%
2003-11-10	0	0.400	0.395	0.420	-	-	0	0	-	4.373	4.319	4.592	-	-	0	-	0.00%
2003-11-07	0	0.400	0.395	0.410	-	-	0	0	-	4.373	4.319	4.483	-	-	0	-	0.00%
2003-11-06	0	0.400	0.400	0.410	0.400	0.410	450,000	180,200	0.4004	4.373	4.373	4.483	4.373	4.483	41,157	4.3783	0.00%
2003-11-05	0	0.400	0.400	0.430	0.390	0.400	408,000	161,440	0.3957	4.373	4.373	4.701	4.264	4.373	37,316	4.3263	3.90%
2003-11-04	0	0.385	0.385	0.400	0.385	0.390	406,000	157,310	0.3875	4.209	4.209	4.373	4.209	4.264	37,133	4.2364	-1.28%
2003-11-03	0	0.390	0.380	0.400	0.390	0.390	126,000	49,140	0.3900	4.264	4.155	4.373	4.264	4.264	11,524	4.2641	-1.27%
2003-10-31	0	0.395	0.380	0.395	0.395	0.400	970,000	375,900	0.3875	4.319	4.155	4.319	4.319	4.373	88,717	4.2371	2.60%
2003-10-30	0	0.385	0.385	0.400	0.385	0.390	200,000	77,500	0.3875	4.209	4.209	4.373	4.209	4.264	18,292	4.2368	0.00%
2003-10-29	0	0.385	0.385	0.400	0.385	0.385	300,000	115,500	0.3850	4.209	4.209	4.373	4.209	4.209	27,438	4.2094	1.32%
2003-10-28	0	0.380	0.360	0.400	-	-	0	0	-	4.155	3.936	4.373	-	-	0	-	0.00%
2003-10-27	0	0.380	0.370	0.400	-	-	0	0	-	4.155	4.045	4.373	-	-	0	-	0.00%
2003-10-24	0	0.380	0.370	0.420	-	-	0	0	-	4.155	4.045	4.592	-	-	0	-	0.00%
2003-10-23	0	0.380	0.365	0.380	0.380	0.390	422,000	162,080	0.3841	4.155	3.991	4.155	4.155	4.264	38,597	4.1993	-2.56%
2003-10-22	0	0.390	0.375	0.410	0.390	0.390	100,000	39,000	0.3900	4.264	4.100	4.483	4.264	4.264	9,146	4.2641	0.00%
2003-10-21	0	0.390	-	0.400	0.390	0.390	200,000	78,000	0.3900	4.264	-	4.373	4.264	4.264	18,292	4.2641	-2.50%
2003-10-20	0	0.400	0.400	0.430	0.390	0.400	338,000	134,700	0.3985	4.373	4.373	4.701	4.264	4.373	30,914	4.3573	2.56%
2003-10-17	0	0.390	0.370	0.400	0.390	0.390	100,000	39,000	0.3900	4.264	4.045	4.373	4.264	4.264	9,146	4.2641	4.00%
2003-10-16	0	0.375	0.375	0.405	0.375	0.390	296,000	115,200	0.3892	4.100	4.100	4.428	4.100	4.264	27,072	4.2553	-6.25%
2003-10-15	0	0.400	0.380	0.405	0.390	0.400	306,000	119,840	0.3916	4.373	4.155	4.428	4.264	4.373	27,987	4.2820	0.00%
2003-10-14	0	0.400	0.345	0.410	0.400	0.400	112,000	44,800	0.4000	4.373	3.772	4.483	4.373	4.373	10,244	4.3735	2.56%
2003-10-13	0	0.390	0.345	0.400	0.330	0.390	116,000	41,280	0.3559	4.264	3.772	4.373	3.608	4.264	10,609	3.8909	0.00%
2003-10-10	0	0.390	0.325	0.400	-	-	0	0	-	4.264	3.553	4.373	-	-	0	-	0.00%
2003-10-09	0	0.390	0.370	0.400	-	-	0	0	-	4.264	4.045	4.373	-	-	0	-	0.00%
2003-10-08	0	0.390	0.370	0.400	0.390	0.390	120,000	46,800	0.3900	4.264	4.045	4.373	4.264	4.264	10,975	4.2641	0.00%
2003-10-07	0	0.390	0.330	0.390	0.400	0.400	100,000	40,000	0.4000	4.264	3.608	4.264	4.373	4.373	9,146	4.3735	8.33%
2003-10-06	0	0.360	0.360	0.390	0.360	0.365	100,000	36,050	0.3605	3.936	3.936	4.264	3.936	3.991	9,146	3.9416	-7.69%
2003-10-03	0	0.390	0.380	0.390	-	-	0	0	-	4.264	4.155	4.264	-	-	0	-	-3.70%
2003-10-02	0	0.405	-	0.405	-	-	0	0	-	4.428	-	4.428	-	-	0	-	0.00%
2003-09-30	0	0.405	0.360	0.410	0.420	0.420	100,000	42,000	0.4200	4.428	3.936	4.483	4.592	4.592	9,146	4.5921	8.00%
2003-09-29	0	0.375	0.350	0.400	-	-	0	0	-	4.100	3.827	4.373	-	-	0	-	0.00%
2003-09-26	0	0.375	0.345	0.375	-	-	0	0	-	4.100	3.772	4.100	-	-	0	-	-2.60%
2003-09-25	0	0.385	0.335	0.395	-	-	0	0	-	4.209	3.663	4.319	-	-	0	-	0.00%
2003-09-24	0	0.385	0.345	0.390	-	-	0	0	-	4.209	3.772	4.264	-	-	0	-	0.00%
2003-09-23	0	0.385	0.380	0.410	0.385	0.390	1,310,000	505,420	0.3858	4.209	4.155	4.483	4.209	4.264	119,814	4.2184	-6.10%
2003-09-22	0	0.410	0.385	0.415	0.390	0.410	1,252,000	494,800	0.3952	4.483	4.209	4.537	4.264	4.483	114,509	4.3211	5.13%
2003-09-19	0	0.390	0.380	0.390	0.380	0.400	94,000	37,560	0.3996	4.264	4.155	4.264	4.155	4.373	8,597	4.3688	-4.88%
2003-09-18	0	0.410	0.390	0.420	0.390	0.430	1,232,000	499,590	0.4055	4.483	4.264	4.592	4.264	4.701	112,680	4.4337	3.80%
2003-09-17	0	0.395	0.390	0.415	-	-	0	0	-	4.319	4.264	4.537	-	-	0	-	0.00%
2003-09-16	0	0.395	0.385	0.395	0.385	0.400	512,000	199,720	0.3901	4.319	4.209	4.319	4.209	4.373	46,828	4.2650	3.95%
2003-09-15	0	0.380	0.340	-	-	-	0	0	-	4.155	3.717	-	-	-	0	-	0.00%
2003-09-11	0	0.380	0.350	0.405	-	-	0	0	-	4.155	3.827	4.428	-	-	0	-	0.00%
2003-09-10	0	0.380	0.380	0.400	0.380	0.385	330,000	126,200	0.3824	4.155	4.155	4.373	4.155	4.209	30,182	4.1813	-6.17%
2003-09-09	0	0.405	0.370	0.405	0.380	0.405	722,000	288,200	0.3992	4.428	4.045	4.428	4.155	4.428	66,035	4.3644	1.25%
2003-09-08	0	0.400	0.400	0.420	0.400	0.400	148,000	59,200	0.4000	4.373	4.373	4.592	4.373	4.373	13,536	4.3735	-6.98%
2003-09-05	0	0.430	0.420	0.430	0.420	0.435	2,472,000	1,050,210	0.4248	4.701	4.592	4.701	4.592	4.756	226,091	4.6451	-1.15%
2003-09-04	0	0.435	0.415	0.440	0.415	0.445	5,766,000	2,469,060	0.4282	4.756	4.537	4.811	4.537	4.865	527,364	4.6819	6.10%
2003-09-03	0	0.410	0.410	0.425	0.395	0.425	690,000	283,100	0.4103	4.483	4.483	4.647	4.319	4.647	63,108	4.4860	9.33%
2003-09-02	0	0.375	0.375	0.395	0.375	0.380	408,000	154,150	0.3778	4.100	4.100	4.319	4.100	4.155	37,316	4.1309	-1.32%
2003-09-01	0	0.380	0.380	0.395	0.355	0.400	1,150,000	433,170	0.3767	4.155	4.155	4.319	3.881	4.373	105,180	4.1184	7.04%
2003-08-29	0	0.355	0.355	0.360	0.340	0.370	630,000	226,360	0.3593	3.881	3.881	3.936	3.717	4.045	57,620	3.9285	5.97%
2003-08-28	0	0.335	0.335	0.360	0.335	0.335	198,000	66,330	0.3350	3.663	3.663	3.936	3.663	3.663	18,109	3.6628	-1.47%
2003-08-27	0	0.340	0.340	0.350	0.340	0.345	80,000	27,550	0.3444	3.717	3.717	3.827	3.717	3.772	7,317	3.7653	1.49%
2003-08-26	0	0.335	0.330	0.350	-	-	0	0	-	3.663	3.608	3.827	-	-	0	-	0.00%
2003-08-25	0	0.335	0.330	0.345	-	-	0	0	-	3.663	3.608	3.772	-	-	0	-	0.00%
2003-08-22	0	0.335	0.320	0.345	-	-	0	0	-	3.663	3.499	3.772	-	-	0	-	0.00%
2003-08-21	0	0.335	0.335	0.360	-	-	0	0	-	3.663	3.663	3.936	-	-	0	-	0.00%
2003-08-20	0	0.335	0.330	0.355	-	-	30,000	9,900	0.3300	3.663	3.608	3.881	-	-	2,744	3.6081	0.00%
2003-08-19	0	0.335	0.335	0.350	0.335	0.335	150,000	50,250	0.3350	3.663	3.663	3.827	3.663	3.663	13,719	3.6628	0.00%
2003-08-18	0	0.335	0.335	0.350	0.330	0.335	22,000	7,360	0.3345	3.663	3.663	3.827	3.608	3.663	2,012	3.6578	1.52%
2003-08-15	0	0.330	0.330	0.355	0.330	0.335	134,000	44,440	0.3316	3.608	3.608	3.881	3.608	3.663	12,256	3.6260	0.00%
2003-08-14	0	0.330	0.330	0.350	-	-	0	0	-	3.608	3.608	3.827	-	-	0	-	0.00%
2003-08-13	0	0.330	0.330	0.355	-	-	0	0	-	3.608	3.608	3.881	-	-	0	-	0.00%
2003-08-12	0	0.330	-	0.350	-	-	0	0	-	3.608	-	3.827	-	-	0	-	0.00%
2003-08-11	0	0.330	0.330	0.350	-	-	0	0	-	3.608	3.608	3.827	-	-	0	-	0.61%
2003-08-08	0	0.340	0.340	0.350	0.340	0.350	60,000	20,600	0.3433	3.586	3.586	3.692	3.586	3.692	5,688	3.6214	1.49%
2003-08-07	0	0.335	0.335	0.365	0.330	0.330	50,000	16,500	0.3300	3.533	3.533	3.850	3.481	3.481	4,740	3.4808	-4.29%
2003-08-06	0	0.350	0.335	0.360	-	-	0	0	-	3.692	3.533	3.797	-	-	0	-	0.00%
2003-08-05	0	0.350	0.350	0.365	0.350	0.350	60,000	21,000	0.3500	3.692	3.692	3.850	3.692	3.692	5,688	3.6917	2.94%
2003-08-04	0	0.340	0.340	0.350	0.340	0.340	28,000	9,520	0.3400	3.586	3.586	3.692	3.586	3.586	2,655	3.5862	0.00%
2003-08-01	0	0.340	0.340	0.350	-	-	0	0	-	3.586	3.586	3.692	-	-	0	-	1.49%
2003-07-31	0	0.335	0.335	0.350	0.335	0.335	30,000	10,050	0.3350	3.533	3.533	3.692	3.533	3.533	2,844	3.5335	0.00%
2003-07-30	0	0.335	0.335	0.350	0.330	0.335	118,000	39,030	0.3308	3.533	3.533	3.692	3.481	3.533	11,187	3.4888	1.52%
2003-07-29	0	0.330	0.330	0.350	0.330	0.330	20,000	6,600	0.3300	3.481	3.481	3.692	3.481	3.481	1,896	3.4808	-5.71%
2003-07-28	0	0.350	0.330	0.350	-	-	0	0	-	3.692	3.481	3.692	-	-	0	-	0.00%
2003-07-25	0	0.350	0.330	0.350	-	-	0	0	-	3.692	3.481	3.692	-	-	0	-	0.00%
2003-07-24	0	0.350	0.345	0.350	0.340	0.350	78,000	26,920	0.3451	3.692	3.639	3.692	3.586	3.692	7,395	3.6403	2.94%
2003-07-23	0	0.340	0.340	0.360	0.340	0.340	122,000	41,480	0.3400	3.586	3.586	3.797	3.586	3.586	11,566	3.5862	-2.86%
2003-07-22	0	0.350	0.335	0.350	0.355	0.355	28,000	9,940	0.3550	3.692	3.533	3.692	3.744	3.744	2,655	3.7444	2.94%
2003-07-21	0	0.340	0.335	0.355	0.335	0.345	176,000	60,340	0.3428	3.586	3.533	3.744	3.533	3.639	16,686	3.6162	-2.86%
2003-07-18	0	0.350	0.350	0.360	0.350	0.350	30,000	10,500	0.3500	3.692	3.692	3.797	3.692	3.692	2,844	3.6917	2.94%
2003-07-17	0	0.340	0.340	0.355	0.340	0.350	420,000	144,650	0.3444	3.586	3.586	3.744	3.586	3.692	39,819	3.6327	-2.86%
2003-07-16	0	0.350	0.345	0.360	0.330	0.360	2,120,000	738,800	0.3485	3.692	3.639	3.797	3.481	3.797	200,991	3.6758	-4.11%
2003-07-15	0	0.365	0.365	0.380	0.360	0.415	1,128,000	437,920	0.3882	3.850	3.850	4.008	3.797	4.377	106,942	4.0949	-10.98%
2003-07-14	0	0.410	-	0.435	0.410	0.415	80,000	32,950	0.4119	4.325	-	4.588	4.325	4.377	7,585	4.3443	-6.82%
2003-07-11	0	0.440	0.415	0.450	0.430	0.440	200,000	87,000	0.4350	4.641	4.377	4.746	4.536	4.641	18,961	4.5883	7.32%
2003-07-10	0	0.410	0.410	0.460	-	-	0	0	-	4.325	4.325	4.852	-	-	0	-	0.00%
2003-07-09	0	0.410	0.410	-	-	-	0	0	-	4.325	4.325	-	-	-	0	-	0.00%
2003-07-08	0	0.410	0.410	0.430	0.410	0.410	44,000	18,040	0.4100	4.325	4.325	4.536	4.325	4.325	4,172	4.3246	0.00%
2003-07-07	0	0.410	-	0.410	0.410	0.410	114,000	46,740	0.4100	4.325	-	4.325	4.325	4.325	10,808	4.3246	0.00%
2003-07-04	0	0.410	0.405	0.450	-	-	0	0	-	4.325	4.272	4.746	-	-	0	-	0.00%
2003-07-03	0	0.410	0.410	0.450	-	-	0	0	-	4.325	4.325	4.746	-	-	0	-	0.00%
2003-07-02	0	0.410	0.410	0.440	-	-	0	0	-	4.325	4.325	4.641	-	-	0	-	1.23%
2003-06-30	0	0.405	0.405	0.430	-	-	0	0	-	4.272	4.272	4.536	-	-	0	-	0.00%
2003-06-27	0	0.405	0.400	0.440	0.405	0.420	190,000	78,270	0.4119	4.272	4.219	4.641	4.272	4.430	18,013	4.3451	0.00%
2003-06-26	0	0.405	0.380	0.440	-	-	0	0	-	4.272	4.008	4.641	-	-	0	-	0.00%
2003-06-25	0	0.405	0.405	0.440	0.400	0.400	2,000	800	0.4000	4.272	4.272	4.641	4.219	4.219	190	4.2191	-7.95%
2003-06-24	0	0.440	-	0.440	-	-	0	0	-	4.641	-	4.641	-	-	0	-	0.00%
2003-06-23	0	0.440	0.385	0.440	-	-	0	0	-	4.641	4.061	4.641	-	-	0	-	0.00%
2003-06-20	0	0.440	0.410	0.440	0.440	0.440	24,000	10,560	0.4400	4.641	4.325	4.641	4.641	4.641	2,275	4.6410	0.00%
2003-06-19	0	0.440	0.405	0.440	0.430	0.440	370,000	160,800	0.4346	4.641	4.272	4.641	4.536	4.641	35,079	4.5840	2.33%
2003-06-18	0	0.430	0.430	0.450	0.405	0.430	62,000	26,610	0.4292	4.536	4.536	4.746	4.272	4.536	5,878	4.5270	0.00%
2003-06-17	0	0.430	0.430	0.450	0.430	0.445	166,000	72,110	0.4344	4.536	4.536	4.746	4.536	4.694	15,738	4.5819	0.00%
2003-06-16	0	0.430	0.425	0.450	0.415	0.465	710,000	312,250	0.4398	4.536	4.483	4.746	4.377	4.905	67,313	4.6388	10.26%
2003-06-13	0	0.390	0.375	0.390	0.375	0.390	108,000	40,680	0.3767	4.114	3.955	4.114	3.955	4.114	10,239	3.9730	0.00%
2003-06-12	0	0.390	0.380	0.390	0.375	0.390	370,000	139,780	0.3778	4.114	4.008	4.114	3.955	4.114	35,079	3.9848	0.00%
2003-06-11	0	0.390	0.380	0.400	0.380	0.395	162,000	63,810	0.3939	4.114	4.008	4.219	4.008	4.166	15,359	4.1546	4.00%
2003-06-10	0	0.375	0.375	-	0.355	0.375	136,000	50,280	0.3697	3.955	3.955	-	3.744	3.955	12,894	3.8996	5.63%
2003-06-09	0	0.355	0.355	0.365	0.345	0.370	150,000	53,000	0.3533	3.744	3.744	3.850	3.639	3.903	14,221	3.7269	-5.33%
2003-06-06	0	0.375	0.365	0.385	0.360	0.375	182,000	67,320	0.3699	3.955	3.850	4.061	3.797	3.955	17,255	3.9015	0.00%
2003-06-05	0	0.375	0.365	0.385	0.345	0.375	370,000	131,210	0.3546	3.955	3.850	4.061	3.639	3.955	35,079	3.7405	11.94%
2003-06-03	0	0.335	0.330	0.340	0.335	0.335	50,000	16,750	0.3350	3.533	3.481	3.586	3.533	3.533	4,740	3.5335	0.00%
2003-06-02	0	0.335	0.330	0.335	0.335	0.335	50,000	16,750	0.3350	3.533	3.481	3.533	3.533	3.533	4,740	3.5335	3.08%
2003-05-30	0	0.325	0.325	0.335	0.325	0.325	32,000	10,400	0.3250	3.428	3.428	3.533	3.428	3.428	3,034	3.4280	-1.52%
2003-05-29	0	0.330	0.325	0.330	0.330	0.330	178,000	58,740	0.3300	3.481	3.428	3.481	3.481	3.481	16,876	3.4808	0.00%
2003-05-28	0	0.330	0.330	0.340	0.325	0.335	52,000	17,400	0.3346	3.481	3.481	3.586	3.428	3.533	4,930	3.5294	1.54%
2003-05-27	0	0.325	0.325	0.340	0.325	0.325	60,000	19,500	0.3250	3.428	3.428	3.586	3.428	3.428	5,688	3.4280	1.56%
2003-05-26	0	0.320	0.320	0.340	0.320	0.320	60,000	19,200	0.3200	3.375	3.375	3.586	3.375	3.375	5,688	3.3753	0.00%
2003-05-23	0	0.320	0.320	0.340	0.320	0.320	328,000	104,960	0.3200	3.375	3.375	3.586	3.375	3.375	31,097	3.3753	-5.88%
2003-05-22	0	0.340	0.330	0.350	0.340	0.340	50,000	17,000	0.3400	3.586	3.481	3.692	3.586	3.586	4,740	3.5862	1.49%
2003-05-21	0	0.335	0.335	0.345	0.335	0.350	390,000	134,450	0.3447	3.533	3.533	3.639	3.533	3.692	36,975	3.6363	-1.47%
2003-05-20	0	0.340	0.340	0.350	0.340	0.340	134,000	45,560	0.3400	3.586	3.586	3.692	3.586	3.586	12,704	3.5862	3.03%
2003-05-19	0	0.330	0.330	0.340	0.330	0.330	90,000	30,000	0.3333	3.481	3.481	3.586	3.481	3.481	8,533	3.5159	3.13%
2003-05-16	0	0.320	0.315	0.340	-	-	0	0	-	3.375	3.323	3.586	-	-	0	-	0.00%
2003-05-15	0	0.320	0.315	0.330	0.320	0.320	50,000	16,000	0.3200	3.375	3.323	3.481	3.375	3.375	4,740	3.3753	0.00%
2003-05-14	0	0.320	0.320	0.340	-	-	0	0	-	3.375	3.375	3.586	-	-	0	-	0.00%
2003-05-13	0	0.320	0.315	-	-	-	0	0	-	3.375	3.323	-	-	-	0	-	0.00%
2003-05-12	0	0.320	0.310	0.320	0.320	0.320	30,000	9,600	0.3200	3.375	3.270	3.375	3.375	3.375	2,844	3.3753	-3.03%
2003-05-09	0	0.330	0.310	-	0.330	0.330	314,000	103,620	0.3300	3.481	3.270	-	3.481	3.481	29,769	3.4808	6.45%
2003-05-07	0	0.310	0.310	0.330	-	-	0	0	-	3.270	3.270	3.481	-	-	0	-	0.00%
2003-05-06	0	0.310	0.310	0.325	0.310	0.310	2,000	620	0.3100	3.270	3.270	3.428	3.270	3.270	190	3.2698	-1.59%
2003-05-05	0	0.315	0.315	0.320	-	-	0	0	-	3.323	3.323	3.375	-	-	0	-	1.61%
2003-05-02	0	0.310	0.310	0.320	0.310	0.315	174,000	54,190	0.3114	3.270	3.270	3.375	3.270	3.323	16,496	3.2850	1.64%
2003-04-30	0	0.305	0.300	0.320	-	-	0	0	-	3.217	3.164	3.375	-	-	0	-	0.00%
2003-04-29	0	0.305	0.300	0.325	-	-	0	0	-	3.217	3.164	3.428	-	-	0	-	0.00%
2003-04-28	0	0.305	0.300	0.320	-	-	0	0	-	3.217	3.164	3.375	-	-	0	-	0.00%
2003-04-25	0	0.305	0.305	0.325	-	-	0	0	-	3.217	3.217	3.428	-	-	0	-	1.67%
2003-04-24	0	0.300	0.300	0.330	0.300	0.300	50,000	15,000	0.3000	3.164	3.164	3.481	3.164	3.164	4,740	3.1643	-4.76%
2003-04-23	0	0.315	0.305	0.330	-	-	0	0	-	3.323	3.217	3.481	-	-	0	-	0.00%
2003-04-22	0	0.315	0.305	0.320	-	-	0	0	-	3.323	3.217	3.375	-	-	0	-	0.00%
2003-04-17	0	0.315	0.310	0.330	-	-	0	0	-	3.323	3.270	3.481	-	-	0	-	0.00%
2003-04-16	0	0.315	0.300	0.325	0.315	0.315	100,000	31,500	0.3150	3.323	3.164	3.428	3.323	3.323	9,481	3.3225	3.28%
2003-04-15	0	0.305	0.305	0.315	-	-	0	0	-	3.217	3.217	3.323	-	-	0	-	0.00%
2003-04-14	0	0.305	0.305	0.330	0.305	0.305	10,000	3,050	0.3050	3.217	3.217	3.481	3.217	3.217	948	3.2171	-1.61%
2003-04-11	0	0.310	0.310	0.330	-	-	0	0	-	3.270	3.270	3.481	-	-	0	-	0.00%
2003-04-10	0	0.310	0.310	0.330	-	-	0	0	-	3.270	3.270	3.481	-	-	0	-	3.33%
2003-04-09	0	0.300	0.300	0.320	0.300	0.300	10,000	3,000	0.3000	3.164	3.164	3.375	3.164	3.164	948	3.1643	-6.25%
2003-04-08	0	0.320	0.300	0.320	0.330	0.330	20,000	6,600	0.3300	3.375	3.164	3.375	3.481	3.481	1,896	3.4808	0.00%
2003-04-07	0	0.320	0.310	0.340	-	-	0	0	-	3.375	3.270	3.586	-	-	0	-	0.00%
2003-04-04	0	0.320	0.300	0.320	0.320	0.320	2,000	640	0.3200	3.375	3.164	3.375	3.375	3.375	190	3.3753	3.23%
2003-04-03	0	0.310	0.310	0.320	0.310	0.320	18,000	5,680	0.3156	3.270	3.270	3.375	3.270	3.375	1,707	3.3284	-6.06%
2003-04-02	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	3.481	3.375	3.481	3.481	3.481	1,896	3.4808	10.00%
2003-04-01	0	0.300	0.300	0.330	0.300	0.300	284,000	85,200	0.3000	3.164	3.164	3.481	3.164	3.164	26,925	3.1643	-6.25%
2003-03-31	0	0.320	0.305	0.320	-	-	0	0	-	3.375	3.217	3.375	-	-	0	-	-3.03%
2003-03-28	0	0.330	0.300	0.330	-	-	0	0	-	3.481	3.164	3.481	-	-	0	-	0.00%
2003-03-27	0	0.330	0.295	0.340	-	-	0	0	-	3.481	3.112	3.586	-	-	0	-	0.00%
2003-03-26	0	0.330	0.310	0.370	0.305	0.330	330,000	103,900	0.3148	3.481	3.270	3.903	3.217	3.481	31,286	3.3209	6.45%
2003-03-25	0	0.310	0.310	-	0.300	0.300	20,000	6,000	0.3000	3.270	3.270	-	3.164	3.164	1,896	3.1643	1.64%
2003-03-24	0	0.305	0.305	0.340	0.300	0.300	2,000	600	0.3000	3.217	3.217	3.586	3.164	3.164	190	3.1643	-10.29%
2003-03-21	0	0.340	-	0.345	-	-	0	0	-	3.586	-	3.639	-	-	0	-	0.00%
2003-03-20	0	0.340	-	0.345	-	-	0	0	-	3.586	-	3.639	-	-	0	-	0.00%
2003-03-19	0	0.340	0.310	0.350	0.340	0.340	50,000	17,000	0.3400	3.586	3.270	3.692	3.586	3.586	4,740	3.5862	9.68%
2003-03-18	0	0.310	0.300	0.320	-	-	0	0	-	3.270	3.164	3.375	-	-	0	-	0.00%
2003-03-17	0	0.310	0.300	0.340	-	-	0	0	-	3.270	3.164	3.586	-	-	0	-	0.00%
2003-03-14	0	0.310	0.310	0.320	0.310	0.310	180,000	55,800	0.3100	3.270	3.270	3.375	3.270	3.270	17,065	3.2698	5.08%
2003-03-13	0	0.295	0.295	0.310	0.290	0.290	30,000	8,700	0.2900	3.112	3.112	3.270	3.059	3.059	2,844	3.0588	-1.67%
2003-03-12	0	0.300	0.290	-	-	-	0	0	-	3.164	3.059	-	-	-	0	-	0.00%
2003-03-11	0	0.300	0.290	0.315	0.270	0.300	286,000	81,420	0.2847	3.164	3.059	3.323	2.848	3.164	27,115	3.0028	-3.23%
2003-03-10	0	0.310	0.310	0.325	0.310	0.310	60,000	18,600	0.3100	3.270	3.270	3.428	3.270	3.270	5,688	3.2698	-4.62%
2003-03-07	0	0.325	0.300	0.335	-	-	500,000	151,000	0.3020	3.428	3.164	3.533	-	-	47,404	3.1854	0.00%
2003-03-06	0	0.325	0.305	0.325	0.325	0.325	90,000	29,250	0.3250	3.428	3.217	3.428	3.428	3.428	8,533	3.4280	0.00%
2003-03-05	0	0.325	0.325	0.340	0.320	0.330	350,000	113,650	0.3247	3.428	3.428	3.586	3.375	3.481	33,182	3.4250	-1.52%
2003-03-04	0	0.330	0.330	0.345	0.330	0.330	110,000	36,300	0.3300	3.481	3.481	3.639	3.481	3.481	10,429	3.4808	-2.94%
2003-03-03	0	0.340	0.340	0.345	0.330	0.350	834,000	279,720	0.3354	3.586	3.586	3.639	3.481	3.692	79,069	3.5377	6.25%
2003-02-28	0	0.320	0.320	0.340	0.310	0.310	60,000	18,600	0.3100	3.375	3.375	3.586	3.270	3.270	5,688	3.2698	0.00%
2003-02-27	0	0.320	0.320	0.325	0.305	0.315	970,000	299,800	0.3091	3.375	3.375	3.428	3.217	3.323	91,963	3.2600	-3.03%
2003-02-26	0	0.330	0.330	0.340	0.310	0.320	820,000	256,700	0.3130	3.481	3.481	3.586	3.270	3.375	77,742	3.3020	-1.49%
2003-02-25	0	0.335	0.335	0.340	0.335	0.370	252,000	86,040	0.3414	3.533	3.533	3.586	3.533	3.903	23,891	3.6013	-4.29%
2003-02-24	0	0.350	0.335	0.360	0.330	0.350	1,088,000	373,860	0.3436	3.692	3.533	3.797	3.481	3.692	103,150	3.6244	20.69%
2003-02-21	0	0.290	0.290	0.310	-	-	0	0	-	3.059	3.059	3.270	-	-	0	-	5.45%
2003-02-20	0	0.275	0.275	0.310	-	-	0	0	-	2.901	2.901	3.270	-	-	0	-	0.00%
2003-02-19	0	0.275	-	0.310	-	-	0	0	-	2.901	-	3.270	-	-	0	-	0.00%
2003-02-18	0	0.275	-	0.310	-	-	0	0	-	2.901	-	3.270	-	-	0	-	0.00%
2003-02-17	0	0.275	0.260	0.310	-	-	0	0	-	2.901	2.742	3.270	-	-	0	-	0.00%
2003-02-14	0	0.275	-	0.310	-	-	0	0	-	2.901	-	3.270	-	-	0	-	0.00%
2003-02-13	0	0.275	0.260	0.310	-	-	0	0	-	2.901	2.742	3.270	-	-	0	-	0.00%
2003-02-12	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-02-11	0	0.275	0.250	0.310	-	-	0	0	-	2.901	2.637	3.270	-	-	0	-	0.00%
2003-02-10	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-02-07	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-02-06	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-02-05	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-02-04	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-01-30	0	0.275	-	-	-	-	0	0	-	2.901	-	-	-	-	0	-	0.00%
2003-01-29	0	0.275	0.255	-	-	-	0	0	-	2.901	2.690	-	-	-	0	-	0.00%
2003-01-28	0	0.275	0.270	-	-	-	0	0	-	2.901	2.848	-	-	-	0	-	0.00%
2003-01-27	0	0.275	0.270	-	0.270	0.280	130,000	35,710	0.2747	2.901	2.848	-	2.848	2.953	12,325	2.8974	-3.51%
2003-01-24	0	0.285	0.280	0.310	-	-	0	0	-	3.006	2.953	3.270	-	-	0	-	0.00%
2003-01-23	0	0.285	0.280	0.310	-	-	0	0	-	3.006	2.953	3.270	-	-	0	-	0.00%
2003-01-22	0	0.285	0.285	-	-	-	0	0	-	3.006	3.006	-	-	-	0	-	0.00%
2003-01-21	0	0.285	0.285	-	-	-	0	0	-	3.006	3.006	-	-	-	0	-	0.00%
2003-01-20	0	0.285	0.280	-	-	-	0	0	-	3.006	2.953	-	-	-	0	-	0.00%
2003-01-17	0	0.285	0.280	-	-	-	0	0	-	3.006	2.953	-	-	-	0	-	0.00%
2003-01-16	0	0.285	0.285	0.310	0.285	0.285	18,000	5,130	0.2850	3.006	3.006	3.270	3.006	3.006	1,707	3.0061	-1.72%
2003-01-15	0	0.290	0.290	0.300	-	-	0	0	-	3.059	3.059	3.164	-	-	0	-	0.00%
2003-01-14	0	0.290	0.290	0.320	-	-	0	0	-	3.059	3.059	3.375	-	-	0	-	1.75%
2003-01-13	0	0.285	0.285	0.320	0.280	0.285	92,000	26,020	0.2828	3.006	3.006	3.375	2.953	3.006	8,722	2.9832	0.00%
2003-01-10	0	0.285	0.280	0.320	-	-	0	0	-	3.006	2.953	3.375	-	-	0	-	0.00%
2003-01-09	0	0.285	0.280	0.320	-	-	0	0	-	3.006	2.953	3.375	-	-	0	-	0.00%
2003-01-08	0	0.285	0.285	0.320	-	-	0	0	-	3.006	3.006	3.375	-	-	0	-	1.79%
2003-01-07	0	0.280	0.280	0.320	0.280	0.280	30,000	8,400	0.2800	2.953	2.953	3.375	2.953	2.953	2,844	2.9534	0.00%
2003-01-06	0	0.280	0.280	0.320	-	-	0	0	-	2.953	2.953	3.375	-	-	0	-	0.00%
2003-01-03	0	0.280	0.280	0.320	-	-	0	0	-	2.953	2.953	3.375	-	-	0	-	0.00%
2003-01-02	0	0.280	0.280	0.310	-	-	0	0	-	2.953	2.953	3.270	-	-	0	-	0.00%
2002-12-31	0	0.280	0.275	0.300	-	-	0	0	-	2.953	2.901	3.164	-	-	0	-	0.00%
2002-12-30	0	0.280	0.280	0.300	0.280	0.290	110,000	31,800	0.2891	2.953	2.953	3.164	2.953	3.059	10,429	3.0493	-5.08%
2002-12-27	0	0.295	0.290	0.320	-	-	0	0	-	3.112	3.059	3.375	-	-	0	-	0.00%
2002-12-24	0	0.295	0.290	0.320	0.295	0.295	70,000	20,650	0.2950	3.112	3.059	3.375	3.112	3.112	6,636	3.1116	0.34%
2002-12-23	0	0.294	0.290	0.330	-	-	0	0	-	3.101	3.059	3.481	-	-	0	-	-0.00%
2002-12-20	0	0.305	0.305	0.330	0.305	0.305	4,000	1,220	0.3050	3.101	3.101	3.355	3.101	3.101	393	3.1010	0.00%
2002-12-19	0	0.305	0.305	0.330	0.305	0.305	100,000	30,500	0.3050	3.101	3.101	3.355	3.101	3.101	9,835	3.1010	-1.61%
2002-12-18	0	0.310	0.300	0.310	0.305	0.310	270,000	82,700	0.3063	3.152	3.050	3.152	3.101	3.152	26,556	3.1142	0.00%
2002-12-17	0	0.310	0.310	0.315	0.310	0.310	76,000	23,560	0.3100	3.152	3.152	3.203	3.152	3.152	7,475	3.1519	0.00%
2002-12-16	0	0.310	0.305	0.315	0.310	0.310	168,000	52,080	0.3100	3.152	3.101	3.203	3.152	3.152	16,524	3.1519	0.00%
2002-12-13	0	0.310	0.305	0.315	0.310	0.310	724,000	224,440	0.3100	3.152	3.101	3.203	3.152	3.152	71,208	3.1519	-3.12%
2002-12-12	0	0.320	0.295	0.325	0.315	0.330	1,226,000	391,870	0.3196	3.254	2.999	3.304	3.203	3.355	120,582	3.2498	8.47%
2002-12-11	0	0.295	0.295	0.335	0.290	0.290	150,000	43,500	0.2900	2.999	2.999	3.406	2.949	2.949	14,753	2.9485	0.00%
2002-12-10	0	0.295	0.280	-	-	-	0	0	-	2.999	2.847	-	-	-	0	-	0.00%
2002-12-09	0	0.295	0.290	-	-	-	0	0	-	2.999	2.949	-	-	-	0	-	0.00%
2002-12-06	0	0.295	0.295	-	-	-	0	0	-	2.999	2.999	-	-	-	0	-	1.72%
2002-12-05	0	0.290	0.280	-	-	-	0	0	-	2.949	2.847	-	-	-	0	-	0.00%
2002-12-04	0	0.290	0.290	-	-	-	0	0	-	2.949	2.949	-	-	-	0	-	0.00%
2002-12-03	0	0.290	0.290	0.340	0.290	0.290	20,000	5,800	0.2900	2.949	2.949	3.457	2.949	2.949	1,967	2.9485	-9.38%
2002-12-02	0	0.320	0.290	-	0.320	0.320	120,000	38,400	0.3200	3.254	2.949	-	3.254	3.254	11,803	3.2535	-3.03%
2002-11-29	0	0.330	0.290	0.350	-	-	0	0	-	3.355	2.949	3.559	-	-	0	-	0.00%
2002-11-28	0	0.330	0.290	0.350	-	-	0	0	-	3.355	2.949	3.559	-	-	0	-	0.00%
2002-11-27	0	0.330	0.290	-	0.290	0.330	272,000	89,600	0.3294	3.355	2.949	-	2.949	3.355	26,752	3.3492	6.45%
2002-11-26	0	0.310	0.290	0.330	-	-	0	0	-	3.152	2.949	3.355	-	-	0	-	0.00%
2002-11-25	0	0.310	-	0.330	-	-	0	0	-	3.152	-	3.355	-	-	0	-	0.00%
2002-11-22	0	0.310	0.290	0.310	0.310	0.310	62,000	19,220	0.3100	3.152	2.949	3.152	3.152	3.152	6,098	3.1519	6.90%
2002-11-21	0	0.290	0.244	0.310	-	-	0	0	-	2.949	2.481	3.152	-	-	0	-	0.00%
2002-11-20	0	0.290	0.250	0.310	-	-	0	0	-	2.949	2.542	3.152	-	-	0	-	0.00%
2002-11-19	0	0.290	-	0.310	-	-	0	0	-	2.949	-	3.152	-	-	0	-	0.00%
2002-11-18	0	0.290	0.265	-	-	-	0	0	-	2.949	2.694	-	-	-	0	-	0.00%
2002-11-15	0	0.290	0.280	-	0.280	0.290	28,000	7,920	0.2829	2.949	2.847	-	2.847	2.949	2,754	2.8759	0.00%
2002-11-14	0	0.290	-	0.300	-	-	0	0	-	2.949	-	3.050	-	-	0	-	0.00%
2002-11-13	0	0.290	0.280	0.300	-	-	0	0	-	2.949	2.847	3.050	-	-	0	-	0.00%
2002-11-12	0	0.290	0.270	0.310	-	-	0	0	-	2.949	2.745	3.152	-	-	0	-	0.00%
2002-11-11	0	0.290	0.290	0.310	0.280	0.285	116,000	32,860	0.2833	2.949	2.949	3.152	2.847	2.898	11,409	2.8802	0.00%
2002-11-08	0	0.290	0.270	0.310	-	-	0	0	-	2.949	2.745	3.152	-	-	0	-	0.00%
2002-11-07	0	0.290	-	0.310	-	-	0	0	-	2.949	-	3.152	-	-	0	-	0.00%
2002-11-06	0	0.290	-	0.310	-	-	0	0	-	2.949	-	3.152	-	-	0	-	0.00%
2002-11-05	0	0.290	0.290	0.310	0.290	0.290	382,000	110,780	0.2900	2.949	2.949	3.152	2.949	2.949	37,571	2.9485	-3.33%
2002-11-04	0	0.300	-	-	-	-	0	0	-	3.050	-	-	-	-	0	-	0.00%
2002-11-01	0	0.300	0.270	0.320	0.280	0.300	176,000	52,760	0.2998	3.050	2.745	3.254	2.847	3.050	17,310	3.0479	0.00%
2002-10-31	0	0.300	-	0.300	0.290	0.300	700,000	203,700	0.2910	3.050	-	3.050	2.949	3.050	68,848	2.9587	9.09%
2002-10-30	0	0.275	0.260	-	-	-	0	0	-	2.796	2.644	-	-	-	0	-	0.00%
2002-10-29	0	0.275	-	0.300	-	-	0	0	-	2.796	-	3.050	-	-	0	-	0.00%
2002-10-28	0	0.275	-	0.300	-	-	0	0	-	2.796	-	3.050	-	-	0	-	0.00%
2002-10-25	0	0.275	0.270	0.300	-	-	0	0	-	2.796	2.745	3.050	-	-	0	-	0.00%
2002-10-24	0	0.275	0.275	0.300	-	-	0	0	-	2.796	2.796	3.050	-	-	0	-	0.00%
2002-10-23	0	0.275	0.275	0.300	0.275	0.275	2,000	550	0.2750	2.796	2.796	3.050	2.796	2.796	197	2.7960	-1.79%
2002-10-22	0	0.280	0.260	0.300	0.280	0.280	730,000	185,500	0.2541	2.847	2.644	3.050	2.847	2.847	71,799	2.5836	-5.08%
2002-10-21	0	0.295	0.285	0.300	0.295	0.295	100,000	29,500	0.2950	2.999	2.898	3.050	2.999	2.999	9,835	2.9994	-1.67%
2002-10-18	0	0.300	0.280	0.340	0.280	0.300	670,000	199,100	0.2972	3.050	2.847	3.457	2.847	3.050	65,897	3.0214	15.38%
2002-10-17	0	0.260	-	-	0.260	0.260	100,000	26,000	0.2600	2.644	-	-	2.644	2.644	9,835	2.6435	0.00%
2002-10-16	0	0.260	0.260	-	-	-	0	0	-	2.644	2.644	-	-	-	0	-	4.84%
2002-10-15	0	0.248	0.248	-	0.248	0.248	100,000	24,800	0.2480	2.521	2.521	-	2.521	2.521	9,835	2.5215	-0.80%
2002-10-11	0	0.250	0.245	-	0.250	0.250	50,000	12,500	0.2500	2.542	2.491	-	2.542	2.542	4,918	2.5418	0.00%
2002-10-10	0	0.250	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2002-10-09	0	0.250	0.250	-	-	-	0	0	-	2.542	2.542	-	-	-	0	-	0.00%
2002-10-08	0	0.250	0.248	-	-	-	0	0	-	2.542	2.521	-	-	-	0	-	0.00%
2002-10-07	0	0.250	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2002-10-04	0	0.250	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	0.00%
2002-10-03	0	0.250	0.250	-	0.250	0.250	2,000	500	0.2500	2.542	2.542	-	2.542	2.542	197	2.5418	-3.85%
2002-10-02	0	0.260	-	-	-	-	0	0	-	2.644	-	-	-	-	0	-	0.00%
2002-09-30	0	0.260	0.255	-	-	-	0	0	-	2.644	2.593	-	-	-	0	-	0.00%
2002-09-27	0	0.260	0.250	0.300	-	-	0	0	-	2.644	2.542	3.050	-	-	0	-	0.00%
2002-09-26	0	0.260	0.260	0.300	0.260	0.260	30,000	7,800	0.2600	2.644	2.644	3.050	2.644	2.644	2,951	2.6435	0.00%
2002-09-25	0	0.260	0.260	-	0.260	0.260	2,000	520	0.2600	2.644	2.644	-	2.644	2.644	197	2.6435	-7.14%
2002-09-24	0	0.280	0.250	-	-	-	0	0	-	2.847	2.542	-	-	-	0	-	0.00%
2002-09-23	0	0.280	0.250	-	-	-	0	0	-	2.847	2.542	-	-	-	0	-	0.00%
2002-09-20	0	0.280	0.260	-	-	-	0	0	-	2.847	2.644	-	-	-	0	-	0.00%
2002-09-19	0	0.280	0.255	0.310	-	-	0	0	-	2.847	2.593	3.152	-	-	0	-	0.00%
2002-09-18	0	0.280	0.255	-	-	-	0	0	-	2.847	2.593	-	-	-	0	-	0.00%
2002-09-17	0	0.280	0.280	0.310	0.270	0.270	2,000	540	0.2700	2.847	2.847	3.152	2.745	2.745	197	2.7452	-3.45%
2002-09-16	0	0.290	0.290	-	0.285	0.290	254,000	72,660	0.2861	2.949	2.949	-	2.898	2.949	24,982	2.9085	1.75%
2002-09-13	0	0.285	0.285	0.300	-	-	0	0	-	2.898	2.898	3.050	-	-	0	-	0.00%
2002-09-12	0	0.285	0.260	0.310	0.285	0.285	200,000	57,000	0.2850	2.898	2.644	3.152	2.898	2.898	19,671	2.8977	0.00%
2002-09-11	0	0.285	0.260	-	-	-	0	0	-	2.898	2.644	-	-	-	0	-	0.00%
2002-09-10	0	0.285	0.265	0.310	-	-	0	0	-	2.898	2.694	3.152	-	-	0	-	0.00%
2002-09-09	0	0.285	0.285	0.300	0.270	0.290	226,000	65,380	0.2893	2.898	2.898	3.050	2.745	2.949	22,228	2.9413	-1.72%
2002-09-06	0	0.290	0.290	0.310	0.285	0.310	102,000	29,610	0.2903	2.949	2.949	3.152	2.898	3.152	10,032	2.9515	0.00%
2002-09-05	0	0.290	0.270	0.310	-	-	0	0	-	2.949	2.745	3.152	-	-	0	-	0.00%
2002-09-04	0	0.290	0.270	0.310	-	-	0	0	-	2.949	2.745	3.152	-	-	0	-	0.00%
2002-09-03	0	0.290	0.285	-	-	-	0	0	-	2.949	2.898	-	-	-	0	-	0.00%
2002-09-02	0	0.290	0.260	-	-	-	0	0	-	2.949	2.644	-	-	-	0	-	0.00%
2002-08-30	0	0.290	0.290	-	0.285	0.300	1,436,000	425,710	0.2965	2.949	2.949	-	2.898	3.050	141,237	3.0142	11.54%
2002-08-29	0	0.260	0.260	0.300	-	-	0	0	-	2.644	2.644	3.050	-	-	0	-	7.44%
2002-08-28	0	0.242	0.238	-	-	-	0	0	-	2.460	2.420	-	-	-	0	-	0.00%
2002-08-27	0	0.242	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	0.00%
2002-08-26	0	0.242	0.239	-	-	-	0	0	-	2.460	2.430	-	-	-	0	-	0.00%
2002-08-23	0	0.242	0.240	-	-	-	0	0	-	2.460	2.440	-	-	-	0	-	0.00%
2002-08-22	0	0.242	0.240	-	-	-	0	0	-	2.460	2.440	-	-	-	0	-	0.00%
2002-08-21	0	0.242	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	0.00%
2002-08-20	0	0.242	0.242	-	0.240	0.240	200,000	48,000	0.2400	2.460	2.460	-	2.440	2.440	19,671	2.4402	0.00%
2002-08-19	0	0.242	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	0.00%
2002-08-16	0	0.242	0.238	-	-	-	0	0	-	2.460	2.420	-	-	-	0	-	0.00%
2002-08-15	0	0.242	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	0.00%
2002-08-14	0	0.242	0.238	-	-	-	0	0	-	2.460	2.420	-	-	-	0	-	0.00%
2002-08-13	0	0.260	0.260	-	0.260	0.260	4,000	1,040	0.2600	2.460	2.460	-	2.460	2.460	423	2.4605	-1.89%
2002-08-12	0	0.265	0.260	-	-	-	0	0	-	2.508	2.460	-	-	-	0	-	0.00%
2002-08-09	0	0.265	0.265	0.300	-	-	0	0	-	2.508	2.508	2.839	-	-	0	-	0.00%
2002-08-08	0	0.265	0.260	0.300	-	-	0	0	-	2.508	2.460	2.839	-	-	0	-	0.00%
2002-08-07	0	0.265	0.265	-	-	-	0	0	-	2.508	2.508	-	-	-	0	-	0.00%
2002-08-06	0	0.265	-	-	-	-	0	0	-	2.508	-	-	-	-	0	-	0.00%
2002-08-05	0	0.265	-	-	-	-	0	0	-	2.508	-	-	-	-	0	-	0.00%
2002-08-02	0	0.265	0.265	0.295	0.250	0.265	6,000	1,530	0.2550	2.508	2.508	2.792	2.366	2.508	634	2.4132	1.92%
2002-08-01	0	0.260	0.250	-	0.260	0.260	300,000	78,000	0.2600	2.460	2.366	-	2.460	2.460	31,701	2.4605	-3.70%
2002-07-31	0	0.270	0.270	0.295	-	-	0	0	-	2.555	2.555	2.792	-	-	0	-	0.00%
2002-07-30	0	0.270	0.270	0.290	0.270	0.270	66,000	17,820	0.2700	2.555	2.555	2.744	2.555	2.555	6,974	2.5551	-3.57%
2002-07-29	0	0.280	0.265	0.280	0.265	0.280	252,000	70,530	0.2799	2.650	2.508	2.650	2.508	2.650	26,629	2.6486	5.66%
2002-07-26	0	0.265	0.265	0.275	0.260	0.270	500,000	132,000	0.2640	2.508	2.508	2.602	2.460	2.555	52,835	2.4983	-3.64%
2002-07-25	0	0.275	0.275	0.300	0.270	0.270	100,000	27,000	0.2700	2.602	2.602	2.839	2.555	2.555	10,567	2.5551	0.00%
2002-07-24	0	0.275	0.275	0.295	0.270	0.280	542,000	149,510	0.2758	2.602	2.602	2.792	2.555	2.650	57,273	2.6105	-5.17%
2002-07-23	0	0.290	0.270	0.310	-	-	0	0	-	2.744	2.555	2.934	-	-	0	-	0.00%
2002-07-22	0	0.290	0.285	0.295	0.290	0.290	250,000	72,500	0.2900	2.744	2.697	2.792	2.744	2.744	26,417	2.7444	-3.33%
2002-07-19	0	0.300	0.290	0.310	0.300	0.300	600,000	180,000	0.3000	2.839	2.744	2.934	2.839	2.839	63,402	2.8390	0.00%
2002-07-18	0	0.300	0.300	0.330	0.290	0.310	1,300,000	390,000	0.3000	2.839	2.839	3.123	2.744	2.934	137,371	2.8390	0.00%
2002-07-17	0	0.300	0.300	0.330	-	-	0	0	-	2.839	2.839	3.123	-	-	0	-	0.00%
2002-07-16	0	0.300	0.260	-	-	-	0	0	-	2.839	2.460	-	-	-	0	-	0.00%
2002-07-15	0	0.300	0.260	-	-	-	0	0	-	2.839	2.460	-	-	-	0	-	0.00%
2002-07-12	0	0.300	0.260	-	-	-	0	0	-	2.839	2.460	-	-	-	0	-	0.00%
2002-07-11	0	0.300	0.270	0.300	-	-	0	0	-	2.839	2.555	2.839	-	-	0	-	0.00%
2002-07-10	0	0.300	0.270	-	-	-	0	0	-	2.839	2.555	-	-	-	0	-	0.00%
2002-07-09	0	0.300	0.260	-	-	-	0	0	-	2.839	2.460	-	-	-	0	-	0.00%
2002-07-08	0	0.300	0.270	-	-	-	0	0	-	2.839	2.555	-	-	-	0	-	0.00%
2002-07-05	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-07-04	0	0.300	0.260	-	-	-	0	0	-	2.839	2.460	-	-	-	0	-	0.00%
2002-07-03	0	0.300	0.260	0.300	-	-	0	0	-	2.839	2.460	2.839	-	-	0	-	0.00%
2002-07-02	0	0.300	-	-	0.300	0.300	100,000	30,000	0.3000	2.839	-	-	2.839	2.839	10,567	2.8390	0.00%
2002-06-28	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-27	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-26	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-25	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-24	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-21	0	0.300	0.228	-	-	-	0	0	-	2.839	2.158	-	-	-	0	-	0.00%
2002-06-20	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-19	0	0.300	-	-	-	-	0	0	-	2.839	-	-	-	-	0	-	0.00%
2002-06-18	0	0.300	0.260	0.300	0.260	0.300	404,000	112,040	0.2773	2.839	2.460	2.839	2.460	2.839	42,691	2.6245	7.14%
2002-06-17	0	0.280	0.270	-	-	-	0	0	-	2.650	2.555	-	-	-	0	-	0.00%
2002-06-14	0	0.280	0.250	-	-	-	0	0	-	2.650	2.366	-	-	-	0	-	0.00%
2002-06-13	0	0.280	0.270	-	-	-	0	0	-	2.650	2.555	-	-	-	0	-	0.00%
2002-06-12	0	0.280	0.280	-	-	-	0	0	-	2.650	2.650	-	-	-	0	-	0.00%
2002-06-11	0	0.280	0.280	-	0.280	0.280	60,000	16,800	0.2800	2.650	2.650	-	2.650	2.650	6,340	2.6498	-5.08%
2002-06-10	0	0.295	0.280	-	-	-	0	0	-	2.792	2.650	-	-	-	0	-	0.00%
2002-06-07	0	0.295	0.255	-	-	-	1,000,000	295,000	0.2950	2.792	2.413	-	-	-	105,670	2.7917	0.00%
2002-06-06	0	0.295	0.260	0.300	-	-	0	0	-	2.792	2.460	2.839	-	-	0	-	0.00%
2002-06-05	0	0.295	0.290	0.300	0.280	0.295	150,000	43,500	0.2900	2.792	2.744	2.839	2.650	2.792	15,850	2.7444	-1.67%
2002-06-04	0	0.300	0.285	0.300	-	-	0	0	-	2.839	2.697	2.839	-	-	0	-	0.00%
2002-06-03	0	0.300	0.250	-	-	-	0	0	-	2.839	2.366	-	-	-	0	-	0.00%
2002-05-31	0	0.300	0.280	0.320	-	-	0	0	-	2.839	2.650	3.028	-	-	0	-	0.00%
2002-05-30	0	0.300	0.260	-	-	-	0	0	-	2.839	2.460	-	-	-	0	-	0.00%
2002-05-29	0	0.300	0.290	-	-	-	0	0	-	2.839	2.744	-	-	-	0	-	0.00%
2002-05-28	0	0.300	0.275	-	-	-	0	0	-	2.839	2.602	-	-	-	0	-	0.00%
2002-05-27	0	0.300	0.295	-	0.300	0.300	100,000	30,000	0.3000	2.839	2.792	-	2.839	2.839	10,567	2.8390	0.00%
2002-05-24	0	0.300	0.300	-	0.300	0.310	378,000	117,160	0.3099	2.839	2.839	-	2.839	2.934	39,943	2.9332	-3.23%
2002-05-23	0	0.310	0.310	0.330	0.310	0.310	2,000	620	0.3100	2.934	2.934	3.123	2.934	2.934	211	2.9337	-3.12%
2002-05-22	0	0.320	0.315	0.330	0.300	0.320	254,000	79,240	0.3120	3.028	2.981	3.123	2.839	3.028	26,840	2.9523	10.34%
2002-05-21	0	0.290	0.290	0.310	0.290	0.290	24,000	6,960	0.2900	2.744	2.744	2.934	2.744	2.744	2,536	2.7444	0.00%
2002-05-17	0	0.290	0.290	0.310	0.285	0.290	110,000	31,850	0.2895	2.744	2.744	2.934	2.697	2.744	11,624	2.7401	-3.33%
2002-05-16	0	0.300	0.290	0.300	-	-	0	0	-	2.839	2.744	2.839	-	-	0	-	0.00%
2002-05-15	0	0.300	0.290	0.310	0.300	0.300	200,000	60,000	0.3000	2.839	2.744	2.934	2.839	2.839	21,134	2.8390	0.00%
2002-05-14	0	0.300	0.290	0.315	0.295	0.300	300,000	89,000	0.2967	2.839	2.744	2.981	2.792	2.839	31,701	2.8075	0.00%
2002-05-13	0	0.300	0.260	0.300	-	-	0	0	-	2.839	2.460	2.839	-	-	0	-	0.00%
2002-05-10	0	0.300	0.300	0.310	0.300	0.300	64,000	19,200	0.3000	2.839	2.839	2.934	2.839	2.839	6,763	2.8390	-6.25%
2002-05-09	0	0.320	0.300	0.320	0.310	0.320	160,000	49,740	0.3109	3.028	2.839	3.028	2.934	3.028	16,907	2.9419	6.67%
2002-05-08	0	0.300	0.300	0.315	0.300	0.315	400,000	123,500	0.3088	2.839	2.839	2.981	2.839	2.981	42,268	2.9218	-3.23%
2002-05-07	0	0.310	0.310	0.325	0.310	0.310	90,000	27,900	0.3100	2.934	2.934	3.076	2.934	2.934	9,510	2.9337	-6.06%
2002-05-06	0	0.330	-	0.335	-	-	0	0	-	3.123	-	3.170	-	-	0	-	0.00%
2002-05-03	0	0.330	-	0.330	0.330	0.330	400,000	132,000	0.3300	3.123	-	3.123	3.123	3.123	42,268	3.1229	6.45%
2002-05-02	0	0.310	0.310	0.330	0.310	0.310	32,000	9,920	0.3100	2.934	2.934	3.123	2.934	2.934	3,381	2.9337	-7.46%
2002-04-30	0	0.335	0.300	0.335	0.300	0.340	260,000	81,400	0.3131	3.170	2.839	3.170	2.839	3.218	27,474	2.9628	13.56%
2002-04-29	0	0.295	0.250	0.300	-	-	0	0	-	2.792	2.366	2.839	-	-	0	-	0.00%
2002-04-26	0	0.295	-	0.310	-	-	0	0	-	2.792	-	2.934	-	-	0	-	0.00%
2002-04-25	0	0.295	0.255	-	-	-	0	0	-	2.792	2.413	-	-	-	0	-	0.00%
2002-04-24	0	0.295	0.295	0.320	-	-	0	0	-	2.792	2.792	3.028	-	-	0	-	0.00%
2002-04-23	0	0.295	0.280	0.310	-	-	0	0	-	2.792	2.650	2.934	-	-	0	-	0.00%
2002-04-22	0	0.295	0.295	0.310	0.280	0.295	202,000	59,560	0.2949	2.792	2.792	2.934	2.650	2.792	21,345	2.7903	-1.67%
2002-04-19	0	0.300	0.285	0.320	0.300	0.300	910,000	273,000	0.3000	2.839	2.697	3.028	2.839	2.839	96,160	2.8390	0.00%
2002-04-18	0	0.300	0.260	0.300	0.300	0.320	250,000	77,000	0.3080	2.839	2.460	2.839	2.839	3.028	26,417	2.9147	5.26%
2002-04-17	0	0.285	0.250	-	-	-	0	0	-	2.697	2.366	-	-	-	0	-	0.00%
2002-04-16	0	0.285	0.270	0.285	-	-	0	0	-	2.697	2.555	2.697	-	-	0	-	0.00%
2002-04-15	0	0.285	0.275	-	-	-	0	0	-	2.697	2.602	-	-	-	0	-	0.00%
2002-04-12	0	0.285	0.275	-	-	-	0	0	-	2.697	2.602	-	-	-	0	-	0.00%
2002-04-11	0	0.285	0.285	-	0.285	0.285	30,000	8,550	0.2850	2.697	2.697	-	2.697	2.697	3,170	2.6971	0.00%
2002-04-10	0	0.285	0.270	0.285	-	-	0	0	-	2.697	2.555	2.697	-	-	0	-	0.00%
2002-04-09	0	0.285	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
2002-04-08	0	0.285	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
2002-04-04	0	0.285	0.270	-	-	-	0	0	-	2.697	2.555	-	-	-	0	-	0.00%
2002-04-03	0	0.285	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
2002-04-02	0	0.285	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
2002-03-28	0	0.285	-	0.290	-	-	0	0	-	2.697	-	2.744	-	-	0	-	0.00%
2002-03-27	0	0.285	0.270	0.295	-	-	0	0	-	2.697	2.555	2.792	-	-	0	-	0.00%
2002-03-26	0	0.285	0.270	-	-	-	0	0	-	2.697	2.555	-	-	-	0	-	0.00%
2002-03-25	0	0.285	-	0.290	-	-	0	0	-	2.697	-	2.744	-	-	0	-	0.00%
2002-03-22	0	0.285	0.285	0.290	0.280	0.280	60,000	16,800	0.2800	2.697	2.697	2.744	2.650	2.650	6,340	2.6498	1.79%
2002-03-21	0	0.280	0.280	0.290	0.280	0.280	10,000	2,800	0.2800	2.650	2.650	2.744	2.650	2.650	1,057	2.6498	-1.75%
2002-03-20	0	0.285	0.285	0.290	-	-	0	0	-	2.697	2.697	2.744	-	-	0	-	0.00%
2002-03-19	0	0.285	0.275	0.290	-	-	0	0	-	2.697	2.602	2.744	-	-	0	-	0.00%
2002-03-18	0	0.285	0.270	0.290	0.285	0.285	36,000	10,260	0.2850	2.697	2.555	2.744	2.697	2.697	3,804	2.6971	0.00%
2002-03-15	0	0.285	-	0.290	-	-	0	0	-	2.697	-	2.744	-	-	0	-	0.00%
2002-03-14	0	0.285	0.275	0.285	0.285	0.285	100,000	28,500	0.2850	2.697	2.602	2.697	2.697	2.697	10,567	2.6971	1.79%
2002-03-13	0	0.280	0.280	-	-	-	0	0	-	2.650	2.650	-	-	-	0	-	0.00%
2002-03-12	0	0.280	0.280	0.300	0.280	0.280	70,000	19,600	0.2800	2.650	2.650	2.839	2.650	2.650	7,397	2.6498	-5.08%
2002-03-11	0	0.295	0.280	0.305	0.295	0.295	180,000	53,100	0.2950	2.792	2.650	2.886	2.792	2.792	19,021	2.7917	-1.67%
2002-03-08	0	0.300	0.285	0.300	-	-	0	0	-	2.839	2.697	2.839	-	-	0	-	-3.23%
2002-03-07	0	0.310	0.285	0.310	0.330	0.350	120,000	40,000	0.3333	2.934	2.697	2.934	3.123	3.312	12,680	3.1545	0.00%
2002-03-06	0	0.310	0.290	0.310	0.315	0.320	300,000	95,500	0.3183	2.934	2.744	2.934	2.981	3.028	31,701	3.0125	5.08%
2002-03-05	0	0.295	0.295	0.300	0.295	0.295	534,000	157,530	0.2950	2.792	2.792	2.839	2.792	2.792	56,428	2.7917	1.72%
2002-03-04	0	0.290	0.285	0.290	0.290	0.290	80,000	23,200	0.2900	2.744	2.697	2.744	2.744	2.744	8,454	2.7444	1.75%
2002-03-01	0	0.285	0.280	0.295	0.285	0.290	500,000	142,550	0.2851	2.697	2.650	2.792	2.697	2.744	52,835	2.6980	-1.72%
2002-02-28	0	0.290	0.290	0.300	-	-	0	0	-	2.744	2.744	2.839	-	-	0	-	0.00%
2002-02-27	0	0.290	0.285	0.290	0.280	0.300	1,812,000	529,780	0.2924	2.744	2.697	2.744	2.650	2.839	191,474	2.7669	0.00%
2002-02-26	0	0.290	0.290	0.305	0.280	0.315	2,554,000	749,440	0.2934	2.744	2.744	2.886	2.650	2.981	269,881	2.7769	9.43%
2002-02-25	0	0.265	0.265	-	0.260	0.265	2,010,000	527,650	0.2625	2.508	2.508	-	2.460	2.508	212,396	2.4843	1.92%
2002-02-22	0	0.260	0.260	0.280	0.260	0.265	200,000	52,500	0.2625	2.460	2.460	2.650	2.460	2.508	21,134	2.4842	-3.70%
2002-02-21	0	0.270	0.270	-	0.260	0.270	310,000	81,600	0.2632	2.555	2.555	-	2.460	2.555	32,758	2.4910	3.85%
2002-02-20	0	0.260	0.260	-	0.260	0.260	1,000,000	260,000	0.2600	2.460	2.460	-	2.460	2.460	105,670	2.4605	0.00%
2002-02-19	0	0.260	0.260	-	0.250	0.260	1,004,000	261,000	0.2600	2.460	2.460	-	2.366	2.460	106,093	2.4601	4.00%
2002-02-18	0	0.250	0.250	-	-	-	0	0	-	2.366	2.366	-	-	-	0	-	0.00%
2002-02-15	0	0.250	0.250	-	0.250	0.250	4,000	1,000	0.2500	2.366	2.366	-	2.366	2.366	423	2.3659	0.00%
2002-02-11	0	0.250	-	-	-	-	0	0	-	2.366	-	-	-	-	0	-	0.00%
2002-02-08	0	0.250	0.250	-	0.250	0.250	2,000	500	0.2500	2.366	2.366	-	2.366	2.366	211	2.3659	-7.41%
2002-02-07	0	0.270	0.265	-	0.260	0.270	100,000	26,940	0.2694	2.555	2.508	-	2.460	2.555	10,567	2.5494	3.85%
2002-02-06	0	0.260	0.255	0.290	0.255	0.280	414,000	107,980	0.2608	2.460	2.413	2.744	2.413	2.650	43,747	2.4683	4.00%
2002-02-05	0	0.250	0.250	0.290	0.250	0.250	52,000	13,000	0.2500	2.366	2.366	2.744	2.366	2.366	5,495	2.3659	-9.09%
2002-02-04	0	0.275	0.275	0.280	0.270	0.270	80,000	21,600	0.2700	2.602	2.602	2.650	2.555	2.555	8,454	2.5551	-5.17%
2002-02-01	0	0.290	0.255	0.290	0.295	0.300	258,000	76,310	0.2958	2.744	2.413	2.744	2.792	2.839	27,263	2.7990	-9.38%
2002-01-31	0	0.320	0.280	0.320	0.310	0.345	576,000	188,250	0.3268	3.028	2.650	3.028	2.934	3.265	60,866	3.0929	6.67%
2002-01-30	0	0.300	0.300	-	0.265	0.290	314,000	85,360	0.2718	2.839	2.839	-	2.508	2.744	33,180	2.5726	15.38%
2002-01-29	0	0.260	-	-	-	-	0	0	-	2.460	-	-	-	-	0	-	0.00%
2002-01-28	0	0.260	0.255	0.280	-	-	0	0	-	2.460	2.413	2.650	-	-	0	-	0.00%
2002-01-25	0	0.260	0.260	0.300	0.250	0.250	1,006,000	251,500	0.2500	2.460	2.460	2.839	2.366	2.366	106,304	2.3659	1.96%
2002-01-24	0	0.255	0.250	0.275	-	-	0	0	-	2.413	2.366	2.602	-	-	0	-	0.00%
2002-01-23	0	0.255	0.250	-	-	-	0	0	-	2.413	2.366	-	-	-	0	-	0.00%
2002-01-22	0	0.255	0.255	0.265	0.250	0.265	24,000	6,060	0.2525	2.413	2.413	2.508	2.366	2.508	2,536	2.3895	5.81%
2002-01-21	0	0.241	0.241	-	-	-	0	0	-	2.281	2.281	-	-	-	0	-	0.00%
2002-01-18	0	0.241	0.241	-	0.241	0.241	640,000	153,650	0.2401	2.281	2.281	-	2.281	2.281	67,629	2.2720	0.84%
2002-01-17	0	0.239	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2002-01-16	0	0.239	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2002-01-15	0	0.239	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2002-01-14	0	0.239	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2002-01-11	0	0.239	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2002-01-10	0	0.239	0.238	-	-	-	0	0	-	2.262	2.252	-	-	-	0	-	0.00%
2002-01-09	0	0.239	0.238	-	-	-	0	0	-	2.262	2.252	-	-	-	0	-	0.00%
2002-01-08	0	0.239	0.239	-	0.238	0.238	30,000	7,140	0.2380	2.262	2.262	-	2.252	2.252	3,170	2.2523	3.46%
2002-01-07	0	0.231	-	-	-	-	0	0	-	2.186	-	-	-	-	0	-	0.00%
2002-01-04	0	0.231	0.231	-	0.231	0.231	16,000	3,696	0.2310	2.186	2.186	-	2.186	2.186	1,691	2.1861	0.00%
2002-01-03	0	0.231	-	0.231	-	-	0	0	-	2.186	-	2.186	-	-	0	-	-1.28%
2002-01-02	0	0.244	-	0.245	0.244	0.244	230,000	56,120	0.2440	2.214	-	2.224	2.214	2.214	25,343	2.2144	-0.41%
2001-12-31	0	0.245	-	0.245	-	-	0	0	-	2.224	-	2.224	-	-	0	-	0.00%
2001-12-28	0	0.245	-	0.245	-	-	0	0	-	2.224	-	2.224	-	-	0	-	0.00%
2001-12-27	0	0.245	-	0.245	-	-	0	0	-	2.224	-	2.224	-	-	0	-	0.00%
2001-12-24	0	0.245	-	0.245	-	-	0	0	-	2.224	-	2.224	-	-	0	-	0.00%
2001-12-21	0	0.245	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.00%
2001-12-20	0	0.245	-	-	-	-	0	0	-	2.224	-	-	-	-	0	-	0.00%
2001-12-19	0	0.245	0.220	-	-	-	0	0	-	2.224	1.997	-	-	-	0	-	0.00%
2001-12-18	0	0.245	0.245	-	0.245	0.245	2,000	490	0.2450	2.224	2.224	-	2.224	2.224	220	2.2235	-2.00%
2001-12-17	0	0.250	-	0.260	-	-	0	0	-	2.269	-	2.360	-	-	0	-	0.00%
2001-12-14	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-12-13	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-12-12	0	0.250	-	0.260	-	-	0	0	-	2.269	-	2.360	-	-	0	-	0.00%
2001-12-11	0	0.250	-	0.250	-	-	0	0	-	2.269	-	2.269	-	-	0	-	-3.85%
2001-12-10	0	0.260	-	0.260	0.270	0.270	200,000	54,000	0.2700	2.360	-	2.360	2.450	2.450	22,037	2.4504	4.00%
2001-12-07	0	0.250	-	0.250	-	-	0	0	-	2.269	-	2.269	-	-	0	-	0.00%
2001-12-06	0	0.250	-	0.250	-	-	0	0	-	2.269	-	2.269	-	-	0	-	0.00%
2001-12-05	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-12-04	0	0.250	-	0.250	-	-	0	0	-	2.269	-	2.269	-	-	0	-	0.00%
2001-12-03	0	0.250	0.246	0.250	-	-	0	0	-	2.269	2.233	2.269	-	-	0	-	0.00%
2001-11-30	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-11-29	0	0.250	0.248	-	-	-	0	0	-	2.269	2.251	-	-	-	0	-	0.00%
2001-11-28	0	0.250	0.246	-	-	-	0	0	-	2.269	2.233	-	-	-	0	-	0.00%
2001-11-27	0	0.250	0.247	0.260	-	-	0	0	-	2.269	2.242	2.360	-	-	0	-	0.00%
2001-11-26	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-11-23	0	0.250	0.250	-	0.250	0.250	50,000	12,500	0.2500	2.269	2.269	-	2.269	2.269	5,509	2.2689	1.21%
2001-11-22	0	0.247	0.246	0.255	-	-	0	0	-	2.242	2.233	2.314	-	-	0	-	0.00%
2001-11-21	0	0.247	0.247	-	0.246	0.247	50,000	12,330	0.2466	2.242	2.242	-	2.233	2.242	5,509	2.2380	-1.20%
2001-11-20	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-11-19	0	0.250	-	-	-	-	0	0	-	2.269	-	-	-	-	0	-	0.00%
2001-11-16	0	0.250	0.246	0.250	-	-	0	0	-	2.269	2.233	2.269	-	-	0	-	0.00%
2001-11-15	0	0.250	0.246	0.260	-	-	0	0	-	2.269	2.233	2.360	-	-	0	-	0.00%
2001-11-14	0	0.250	0.246	0.260	-	-	0	0	-	2.269	2.233	2.360	-	-	0	-	0.00%
2001-11-13	0	0.250	-	0.260	-	-	0	0	-	2.269	-	2.360	-	-	0	-	0.00%
2001-11-12	0	0.250	-	0.260	-	-	0	0	-	2.269	-	2.360	-	-	0	-	0.00%
2001-11-09	0	0.250	0.246	0.265	0.250	0.270	300,000	77,000	0.2567	2.269	2.233	2.405	2.269	2.450	33,056	2.3294	0.00%
2001-11-08	0	0.250	0.246	0.260	-	-	0	0	-	2.269	2.233	2.360	-	-	0	-	0.00%
2001-11-07	0	0.250	0.246	-	-	-	0	0	-	2.269	2.233	-	-	-	0	-	0.00%
2001-11-06	0	0.250	0.250	0.270	0.250	0.250	64,000	16,000	0.2500	2.269	2.269	2.450	2.269	2.269	7,052	2.2689	-5.66%
2001-11-05	0	0.265	-	-	-	-	0	0	-	2.405	-	-	-	-	0	-	0.00%
2001-11-02	0	0.265	-	0.300	-	-	0	0	-	2.405	-	2.723	-	-	0	-	0.00%
2001-11-01	0	0.265	-	0.265	-	-	0	0	-	2.405	-	2.405	-	-	0	-	0.00%
2001-10-31	0	0.265	-	0.265	-	-	0	0	-	2.405	-	2.405	-	-	0	-	0.00%
2001-10-30	0	0.265	-	0.265	-	-	0	0	-	2.405	-	2.405	-	-	0	-	0.00%
2001-10-29	0	0.265	-	0.265	0.270	0.270	220,000	59,400	0.2700	2.405	-	2.405	2.450	2.450	24,241	2.4504	-1.85%
2001-10-26	0	0.270	-	0.275	-	-	0	0	-	2.450	-	2.496	-	-	0	-	0.00%
2001-10-24	0	0.270	-	0.270	-	-	0	0	-	2.450	-	2.450	-	-	0	-	-1.82%
2001-10-23	0	0.275	-	-	0.265	0.275	14,000	3,740	0.2671	2.496	-	-	2.405	2.496	1,543	2.4245	10.00%
2001-10-22	0	0.250	0.255	0.260	0.241	0.248	300,000	73,100	0.2437	2.269	2.314	2.360	2.187	2.251	33,056	2.2114	5.49%
2001-10-19	0	0.237	-	0.237	-	-	0	0	-	2.151	-	2.151	-	-	0	-	0.00%
2001-10-18	0	0.237	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2001-10-17	0	0.237	-	0.241	-	-	0	0	-	2.151	-	2.187	-	-	0	-	0.00%
2001-10-16	0	0.237	0.235	-	0.233	0.237	400,000	94,000	0.2350	2.151	2.133	-	2.115	2.151	44,074	2.1328	3.49%
2001-10-15	0	0.229	0.229	-	0.229	0.234	630,000	145,770	0.2314	2.078	2.078	-	2.078	2.124	69,417	2.0999	1.78%
2001-10-12	0	0.225	0.221	-	-	-	0	0	-	2.042	2.006	-	-	-	0	-	0.00%
2001-10-11	0	0.225	-	-	-	-	0	0	-	2.042	-	-	-	-	0	-	0.00%
2001-10-10	0	0.225	-	-	-	-	0	0	-	2.042	-	-	-	-	0	-	0.00%
2001-10-09	0	0.225	0.221	-	-	-	0	0	-	2.042	2.006	-	-	-	0	-	0.00%
2001-10-08	0	0.225	-	-	-	-	0	0	-	2.042	-	-	-	-	0	-	0.00%
2001-10-05	0	0.225	0.221	0.225	-	-	0	0	-	2.042	2.006	2.042	-	-	0	-	0.00%
2001-10-04	0	0.225	0.223	-	-	-	2,000	450	0.2250	2.042	2.024	-	-	-	220	2.0420	0.00%
2001-10-03	0	0.225	0.225	-	-	-	0	0	-	2.042	2.042	-	-	-	0	-	1.35%
2001-09-28	0	0.222	0.222	-	-	-	0	0	-	2.015	2.015	-	-	-	0	-	0.91%
2001-09-27	0	0.220	0.220	0.228	-	-	0	0	-	1.997	1.997	2.069	-	-	0	-	0.00%
2001-09-26	0	0.220	0.220	-	-	-	0	0	-	1.997	1.997	-	-	-	0	-	0.00%
2001-09-25	0	0.220	0.220	-	0.220	0.220	130,000	28,600	0.2200	1.997	1.997	-	1.997	1.997	14,324	1.9966	-1.35%
2001-09-24	0	0.223	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
2001-09-21	0	0.223	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
2001-09-20	0	0.223	0.218	-	-	-	0	0	-	2.024	1.978	-	-	-	0	-	0.00%
2001-09-19	0	0.223	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
2001-09-18	0	0.223	-	-	-	-	0	0	-	2.024	-	-	-	-	0	-	0.00%
2001-09-17	0	0.223	0.223	-	0.223	0.223	100,000	22,300	0.2230	2.024	2.024	-	2.024	2.024	11,019	2.0239	-2.19%
2001-09-14	0	0.228	-	0.230	-	-	0	0	-	2.069	-	2.087	-	-	0	-	0.00%
2001-09-13	0	0.228	0.220	-	-	-	0	0	-	2.069	1.997	-	-	-	0	-	0.00%
2001-09-12	0	0.228	-	-	-	-	0	0	-	2.069	-	-	-	-	0	-	0.00%
2001-09-11	0	0.228	-	-	0.228	0.228	100,000	22,800	0.2280	2.069	-	-	2.069	2.069	11,019	2.0692	-0.87%
2001-09-10	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-09-07	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-09-06	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-09-05	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-09-04	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-09-03	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-31	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-30	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-29	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-28	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-27	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-24	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-23	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-22	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-21	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-20	0	0.230	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-17	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-16	0	0.240	0.240	0.248	-	-	0	0	-	2.087	2.087	2.157	-	-	0	-	0.00%
2001-08-15	0	0.240	0.240	0.248	-	-	0	0	-	2.087	2.087	2.157	-	-	0	-	0.00%
2001-08-14	0	0.240	-	0.248	-	-	20,000	4,800	0.2400	2.087	-	2.157	-	-	2,300	2.0874	0.00%
2001-08-13	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-10	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-09	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-08	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-07	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-06	0	0.240	-	0.248	-	-	0	0	-	2.087	-	2.157	-	-	0	-	0.00%
2001-08-03	0	0.240	-	-	-	-	0	0	-	2.087	-	-	-	-	0	-	0.00%
2001-08-02	0	0.240	0.232	-	-	-	0	0	-	2.087	2.018	-	-	-	0	-	0.00%
2001-08-01	0	0.240	0.240	-	0.240	0.240	24,000	5,760	0.2400	2.087	2.087	-	2.087	2.087	2,759	2.0874	-3.23%
2001-07-31	0	0.248	0.240	-	-	-	0	0	-	2.157	2.087	-	-	-	0	-	0.00%
2001-07-30	0	0.248	0.240	-	-	-	0	0	-	2.157	2.087	-	-	-	0	-	0.00%
2001-07-27	0	0.248	0.248	-	0.248	0.248	22,000	5,456	0.2480	2.157	2.157	-	2.157	2.157	2,529	2.1570	0.00%
2001-07-26	0	0.248	0.240	-	-	-	0	0	-	2.157	2.087	-	-	-	0	-	0.00%
2001-07-24	0	0.248	0.240	-	-	-	0	0	-	2.157	2.087	-	-	-	0	-	0.00%
2001-07-23	0	0.248	0.248	-	0.248	0.248	102,000	25,296	0.2480	2.157	2.157	-	2.157	2.157	11,728	2.1570	0.00%
2001-07-20	0	0.248	0.242	-	0.248	0.248	102,000	25,296	0.2480	2.157	2.105	-	2.157	2.157	11,728	2.1570	-0.80%
2001-07-19	0	0.250	0.242	0.250	-	-	0	0	-	2.174	2.105	2.174	-	-	0	-	0.00%
2001-07-18	0	0.250	0.245	-	-	-	0	0	-	2.174	2.131	-	-	-	0	-	0.00%
2001-07-17	0	0.250	-	-	0.250	0.250	306,000	76,500	0.2500	2.174	-	-	2.174	2.174	35,183	2.1744	-10.71%
2001-07-16	0	0.280	-	0.280	-	-	0	0	-	2.435	-	2.435	-	-	0	-	0.00%
2001-07-13	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-07-12	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-07-11	0	0.280	0.250	0.315	-	-	0	0	-	2.435	2.174	2.740	-	-	0	-	0.00%
2001-07-10	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-07-09	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-07-05	0	0.280	0.260	-	-	-	0	0	-	2.435	2.261	-	-	-	0	-	0.00%
2001-07-04	0	0.280	0.280	0.300	-	-	0	0	-	2.435	2.435	2.609	-	-	0	-	0.00%
2001-07-03	0	0.280	0.260	0.320	-	-	0	0	-	2.435	2.261	2.783	-	-	0	-	0.00%
2001-06-29	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-06-28	0	0.280	0.270	0.315	-	-	0	0	-	2.435	2.348	2.740	-	-	0	-	0.00%
2001-06-27	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-06-26	0	0.280	0.270	-	-	-	0	0	-	2.435	2.348	-	-	-	0	-	0.00%
2001-06-22	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-06-21	0	0.280	0.260	-	-	-	0	0	-	2.435	2.261	-	-	-	0	-	0.00%
2001-06-20	0	0.280	0.260	-	-	-	0	0	-	2.435	2.261	-	-	-	0	-	0.00%
2001-06-19	0	0.280	0.270	-	-	-	0	0	-	2.435	2.348	-	-	-	0	-	0.00%
2001-06-18	0	0.280	0.280	-	0.260	0.260	20,000	5,200	0.2600	2.435	2.435	-	2.261	2.261	2,300	2.2613	-3.45%
2001-06-15	0	0.290	0.260	-	-	-	0	0	-	2.522	2.261	-	-	-	0	-	0.00%
2001-06-14	0	0.290	0.270	-	-	-	0	0	-	2.522	2.348	-	-	-	0	-	0.00%
2001-06-13	0	0.290	0.270	-	-	-	0	0	-	2.522	2.348	-	-	-	0	-	0.00%
2001-06-12	0	0.290	0.270	-	-	-	0	0	-	2.522	2.348	-	-	-	0	-	0.00%
2001-06-11	0	0.290	0.270	-	-	-	0	0	-	2.522	2.348	-	-	-	0	-	0.00%
2001-06-08	0	0.290	0.290	0.310	-	-	0	0	-	2.522	2.522	2.696	-	-	0	-	0.00%
2001-06-07	0	0.290	0.290	0.320	0.290	0.290	100,000	29,000	0.2900	2.522	2.522	2.783	2.522	2.522	11,498	2.5223	-4.92%
2001-06-06	0	0.305	0.280	0.305	-	-	260,000	79,300	0.3050	2.653	2.435	2.653	-	-	29,894	2.6527	-1.61%
2001-06-05	0	0.310	0.280	0.310	-	-	0	0	-	2.696	2.435	2.696	-	-	0	-	0.00%
2001-06-04	0	0.310	0.310	-	0.250	0.275	46,000	12,270	0.2667	2.696	2.696	-	2.174	2.392	5,289	2.3199	6.90%
2001-06-01	0	0.290	0.280	-	-	-	0	0	-	2.522	2.435	-	-	-	0	-	0.00%
2001-05-31	0	0.290	0.285	0.290	-	-	0	0	-	2.522	2.479	2.522	-	-	0	-	0.00%
2001-05-30	0	0.290	0.280	0.300	-	-	0	0	-	2.522	2.435	2.609	-	-	0	-	0.00%
2001-05-29	0	0.290	0.290	0.300	0.290	0.290	200,000	58,000	0.2900	2.522	2.522	2.609	2.522	2.522	22,995	2.5223	0.00%
2001-05-28	0	0.290	0.290	0.310	0.290	0.290	50,000	14,500	0.2900	2.522	2.522	2.696	2.522	2.522	5,749	2.5223	0.00%
2001-05-25	0	0.290	0.290	0.310	0.290	0.290	198,000	57,420	0.2900	2.522	2.522	2.696	2.522	2.522	22,765	2.5223	-3.33%
2001-05-24	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	2.609	2.609	-	2.609	2.609	2,300	2.6092	0.00%
2001-05-23	0	0.300	0.285	-	0.300	0.300	190,000	57,000	0.3000	2.609	2.479	-	2.609	2.609	21,846	2.6092	-1.64%
2001-05-22	0	0.305	0.305	-	0.305	0.305	70,000	21,350	0.3050	2.653	2.653	-	2.653	2.653	8,048	2.6527	1.67%
2001-05-21	0	0.300	0.300	0.310	-	-	0	0	-	2.609	2.609	2.696	-	-	0	-	0.00%
2001-05-18	0	0.300	0.300	0.320	0.300	0.300	40,000	12,000	0.3000	2.609	2.609	2.783	2.609	2.609	4,599	2.6092	-6.25%
2001-05-17	0	0.320	0.285	0.320	-	-	0	0	-	2.783	2.479	2.783	-	-	0	-	0.00%
2001-05-16	0	0.320	0.285	0.320	-	-	0	0	-	2.783	2.479	2.783	-	-	0	-	0.00%
2001-05-15	0	0.320	0.290	0.320	-	-	0	0	-	2.783	2.522	2.783	-	-	0	-	0.00%
2001-05-14	0	0.320	-	0.320	0.320	0.320	18,000	5,760	0.3200	2.783	-	2.783	2.783	2.783	2,070	2.7832	18.52%
2001-05-11	0	0.270	0.270	-	0.270	0.270	20,000	5,400	0.2700	2.348	2.348	-	2.348	2.348	2,300	2.3483	8.00%
2001-05-10	0	0.250	-	0.250	-	-	0	0	-	2.174	-	2.174	-	-	0	-	-10.71%
2001-05-09	0	0.280	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2001-05-08	0	0.280	0.260	-	-	-	0	0	-	2.435	2.261	-	-	-	0	-	0.00%
2001-05-07	0	0.280	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2001-05-04	0	0.280	0.280	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2001-05-03	0	0.280	0.280	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2001-05-02	0	0.280	0.280	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	0.00%
2001-04-27	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-04-26	0	0.280	-	-	-	-	0	0	-	2.435	-	-	-	-	0	-	0.00%
2001-04-25	0	0.280	0.250	-	-	-	0	0	-	2.435	2.174	-	-	-	0	-	0.00%
2001-04-24	0	0.280	-	0.300	-	-	0	0	-	2.435	-	2.609	-	-	0	-	0.00%
2001-04-23	0	0.280	0.280	-	-	-	0	0	-	2.435	2.435	-	-	-	0	-	5.66%
2001-04-20	0	0.265	0.250	-	-	-	0	0	-	2.305	2.174	-	-	-	0	-	0.00%
2001-04-19	0	0.265	0.265	-	-	-	0	0	-	2.305	2.305	-	-	-	0	-	0.00%
2001-04-18	0	0.265	0.265	0.300	-	-	0	0	-	2.305	2.305	2.609	-	-	0	-	1.92%
2001-04-17	0	0.260	0.250	0.300	0.260	0.260	40,000	10,400	0.2600	2.261	2.174	2.609	2.261	2.261	4,599	2.2613	-13.33%
2001-04-12	0	0.300	0.260	0.300	-	-	0	0	-	2.609	2.261	2.609	-	-	0	-	0.00%
2001-04-11	0	0.300	0.260	0.320	-	-	0	0	-	2.609	2.261	2.783	-	-	0	-	0.00%
2001-04-10	0	0.300	0.280	0.300	-	-	0	0	-	2.609	2.435	2.609	-	-	0	-	0.00%
2001-04-09	0	0.300	0.280	0.320	-	-	0	0	-	2.609	2.435	2.783	-	-	0	-	0.00%
2001-04-06	0	0.300	0.300	-	-	-	0	0	-	2.609	2.609	-	-	-	0	-	1.69%
2001-04-04	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-04-03	0	0.295	0.290	-	-	-	0	0	-	2.566	2.522	-	-	-	0	-	0.00%
2001-04-02	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-30	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-29	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-28	0	0.295	0.280	0.310	-	-	0	0	-	2.566	2.435	2.696	-	-	0	-	0.00%
2001-03-27	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-26	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-23	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-22	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-21	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-20	0	0.295	-	0.320	-	-	0	0	-	2.566	-	2.783	-	-	0	-	0.00%
2001-03-19	0	0.295	-	0.320	-	-	0	0	-	2.566	-	2.783	-	-	0	-	0.00%
2001-03-16	0	0.295	-	0.320	-	-	0	0	-	2.566	-	2.783	-	-	0	-	0.00%
2001-03-15	0	0.295	0.255	0.320	-	-	0	0	-	2.566	2.218	2.783	-	-	0	-	0.00%
2001-03-14	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-13	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-12	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-09	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-08	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-07	0	0.295	0.290	-	-	-	0	0	-	2.566	2.522	-	-	-	0	-	0.00%
2001-03-06	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-05	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-03-02	0	0.295	0.260	-	-	-	0	0	-	2.566	2.261	-	-	-	0	-	0.00%
2001-03-01	0	0.295	0.280	-	-	-	0	0	-	2.566	2.435	-	-	-	0	-	0.00%
2001-02-28	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-02-27	0	0.295	0.260	0.320	-	-	0	0	-	2.566	2.261	2.783	-	-	0	-	0.00%
2001-02-26	0	0.295	-	0.320	-	-	0	0	-	2.566	-	2.783	-	-	0	-	0.00%
2001-02-23	0	0.295	0.280	0.310	-	-	20,000	5,300	0.2650	2.566	2.435	2.696	-	-	2,300	2.3048	0.00%
2001-02-22	0	0.295	-	0.310	-	-	0	0	-	2.566	-	2.696	-	-	0	-	0.00%
2001-02-21	0	0.295	0.260	0.320	-	-	0	0	-	2.566	2.261	2.783	-	-	0	-	0.00%
2001-02-20	0	0.295	-	0.320	-	-	0	0	-	2.566	-	2.783	-	-	0	-	0.00%
2001-02-19	0	0.295	0.285	0.310	-	-	0	0	-	2.566	2.479	2.696	-	-	0	-	0.00%
2001-02-16	0	0.295	0.285	0.310	-	-	0	0	-	2.566	2.479	2.696	-	-	0	-	0.00%
2001-02-15	0	0.295	0.280	0.320	-	-	0	0	-	2.566	2.435	2.783	-	-	0	-	0.00%
2001-02-14	0	0.295	0.290	0.320	-	-	0	0	-	2.566	2.522	2.783	-	-	0	-	0.00%
2001-02-13	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-02-12	0	0.295	0.290	-	-	-	0	0	-	2.566	2.522	-	-	-	0	-	0.00%
2001-02-09	0	0.295	0.280	-	-	-	0	0	-	2.566	2.435	-	-	-	0	-	0.00%
2001-02-08	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-02-07	0	0.295	0.290	-	-	-	0	0	-	2.566	2.522	-	-	-	0	-	0.00%
2001-02-06	0	0.295	0.290	0.310	-	-	0	0	-	2.566	2.522	2.696	-	-	0	-	0.00%
2001-02-05	0	0.295	0.290	-	-	-	0	0	-	2.566	2.522	-	-	-	0	-	0.00%
2001-02-02	0	0.295	-	-	-	-	0	0	-	2.566	-	-	-	-	0	-	0.00%
2001-02-01	0	0.295	0.290	-	0.295	0.295	150,000	44,250	0.2950	2.566	2.522	-	2.566	2.566	17,246	2.5657	-1.67%
2001-01-31	0	0.300	0.300	0.310	0.300	0.300	150,000	45,000	0.3000	2.609	2.609	2.696	2.609	2.609	17,246	2.6092	-1.64%
2001-01-30	0	0.305	0.300	0.320	0.305	0.305	150,000	45,750	0.3050	2.653	2.609	2.783	2.653	2.653	17,246	2.6527	1.67%
2001-01-29	0	0.300	0.300	-	-	-	0	0	-	2.609	2.609	-	-	-	0	-	0.67%
2001-01-23	0	0.298	-	-	-	-	0	0	-	2.592	-	-	-	-	0	-	0.00%
2001-01-22	0	0.298	0.290	-	-	-	0	0	-	2.592	2.522	-	-	-	0	-	0.00%
2001-01-19	0	0.298	-	-	-	-	0	0	-	2.592	-	-	-	-	0	-	0.00%
2001-01-18	0	0.298	-	-	-	-	0	0	-	2.592	-	-	-	-	0	-	0.00%
2001-01-17	0	0.298	-	-	-	-	0	0	-	2.592	-	-	-	-	0	-	0.00%
2001-01-16	0	0.298	0.290	-	-	-	0	0	-	2.592	2.522	-	-	-	0	-	0.00%
2001-01-15	0	0.298	-	-	-	-	0	0	-	2.592	-	-	-	-	0	-	0.00%
2001-01-12	0	0.298	0.290	0.310	-	-	0	0	-	2.592	2.522	2.696	-	-	0	-	0.00%
2001-01-11	0	0.298	0.290	-	-	-	0	0	-	2.592	2.522	-	-	-	0	-	0.00%
2001-01-10	0	0.298	0.290	0.320	-	-	0	0	-	2.592	2.522	2.783	-	-	0	-	0.00%
2001-01-09	0	0.310	0.310	0.320	-	-	0	0	-	2.592	2.592	2.675	-	-	0	-	3.33%
2001-01-08	0	0.300	0.300	0.320	-	-	0	0	-	2.508	2.508	2.675	-	-	0	-	0.00%
2001-01-05	0	0.300	0.300	0.320	0.300	0.300	40,000	12,000	0.3000	2.508	2.508	2.675	2.508	2.508	4,784	2.5082	0.00%
2001-01-04	0	0.300	0.300	0.320	0.300	0.300	2,000	600	0.3000	2.508	2.508	2.675	2.508	2.508	239	2.5082	1.69%
2001-01-03	0	0.295	0.290	0.320	0.295	0.295	300,000	88,500	0.2950	2.466	2.425	2.675	2.466	2.466	35,882	2.4664	0.00%
2001-01-02	0	0.295	0.290	0.300	0.295	0.295	10,000	2,950	0.2950	2.466	2.425	2.508	2.466	2.466	1,196	2.4664	-1.67%
2000-12-29	0	0.300	-	0.310	-	-	0	0	-	2.508	-	2.592	-	-	0	-	0.00%
2000-12-28	0	0.300	0.290	0.320	0.300	0.300	500,000	150,000	0.3000	2.508	2.425	2.675	2.508	2.508	59,803	2.5082	0.00%
2000-12-27	0	0.300	-	0.320	-	-	0	0	-	2.508	-	2.675	-	-	0	-	0.00%
2000-12-22	0	0.300	-	0.320	-	-	0	0	-	2.508	-	2.675	-	-	0	-	0.00%
2000-12-21	0	0.300	0.300	0.320	-	-	0	0	-	2.508	2.508	2.675	-	-	0	-	0.00%
2000-12-20	0	0.300	0.300	0.320	0.300	0.300	12,000	3,600	0.3000	2.508	2.508	2.675	2.508	2.508	1,435	2.5082	0.00%
2000-12-19	0	0.300	0.280	0.320	-	-	0	0	-	2.508	2.341	2.675	-	-	0	-	0.00%
2000-12-18	0	0.300	0.300	0.320	0.290	0.290	2,000	580	0.2900	2.508	2.508	2.675	2.425	2.425	239	2.4246	0.00%
2000-12-15	0	0.300	-	0.320	-	-	0	0	-	2.508	-	2.675	-	-	0	-	0.00%
2000-12-14	0	0.300	0.295	0.320	-	-	0	0	-	2.508	2.466	2.675	-	-	0	-	0.00%
2000-12-13	0	0.300	0.295	0.310	0.300	0.300	200,000	60,000	0.3000	2.508	2.466	2.592	2.508	2.508	23,921	2.5082	0.00%
2000-12-12	0	0.300	0.300	0.310	0.300	0.300	200,000	60,000	0.3000	2.508	2.508	2.592	2.508	2.508	23,921	2.5082	0.00%
2000-12-11	0	0.300	0.290	0.310	-	-	0	0	-	2.508	2.425	2.592	-	-	0	-	0.00%
2000-12-08	0	0.300	0.295	0.320	0.300	0.300	100,000	30,000	0.3000	2.508	2.466	2.675	2.508	2.508	11,961	2.5082	3.45%
2000-12-07	0	0.290	0.285	0.300	-	-	0	0	-	2.425	2.383	2.508	-	-	0	-	0.00%
2000-12-06	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	2.425	2.425	2.508	2.425	2.425	11,961	2.4246	-1.69%
2000-12-05	0	0.295	0.280	0.300	-	-	0	0	-	2.466	2.341	2.508	-	-	0	-	0.00%
2000-12-04	0	0.295	0.275	0.300	-	-	0	0	-	2.466	2.299	2.508	-	-	0	-	0.00%
2000-12-01	0	0.295	0.275	0.300	-	-	0	0	-	2.466	2.299	2.508	-	-	0	-	0.00%
2000-11-30	0	0.295	0.290	0.300	-	-	0	0	-	2.466	2.425	2.508	-	-	0	-	0.00%
2000-11-29	0	0.295	0.280	0.300	-	-	0	0	-	2.466	2.341	2.508	-	-	0	-	0.00%
2000-11-28	0	0.295	0.290	0.300	-	-	0	0	-	2.466	2.425	2.508	-	-	0	-	0.00%
2000-11-27	0	0.295	0.295	0.300	0.295	0.300	230,000	68,350	0.2972	2.466	2.466	2.508	2.466	2.508	27,509	2.4846	-1.67%
2000-11-24	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	2.508	2.508	2.675	2.508	2.508	5,980	2.5082	0.00%
2000-11-23	0	0.300	0.300	0.320	-	-	0	0	-	2.508	2.508	2.675	-	-	0	-	0.00%
2000-11-22	0	0.300	0.270	0.320	-	-	0	0	-	2.508	2.257	2.675	-	-	0	-	0.00%
2000-11-21	0	0.300	0.300	0.320	-	-	0	0	-	2.508	2.508	2.675	-	-	0	-	0.00%
2000-11-20	0	0.300	0.290	0.320	0.300	0.300	50,000	15,000	0.3000	2.508	2.425	2.675	2.508	2.508	5,980	2.5082	0.00%
2000-11-17	0	0.300	0.300	0.320	0.300	0.300	150,000	45,000	0.3000	2.508	2.508	2.675	2.508	2.508	17,941	2.5082	0.00%
2000-11-16	0	0.300	0.280	0.320	-	-	0	0	-	2.508	2.341	2.675	-	-	0	-	0.00%
2000-11-15	0	0.300	0.300	0.320	-	-	0	0	-	2.508	2.508	2.675	-	-	0	-	0.00%
2000-11-14	0	0.300	0.300	0.320	-	-	0	0	-	2.508	2.508	2.675	-	-	0	-	3.45%
2000-11-13	0	0.290	-	0.290	-	-	0	0	-	2.425	-	2.425	-	-	0	-	-3.33%
2000-11-10	0	0.300	0.290	0.320	-	-	0	0	-	2.508	2.425	2.675	-	-	0	-	0.00%
2000-11-09	0	0.300	0.300	0.315	-	-	0	0	-	2.508	2.508	2.634	-	-	0	-	0.00%
2000-11-08	0	0.300	0.295	-	0.300	0.300	200,000	60,000	0.3000	2.508	2.466	-	2.508	2.508	23,921	2.5082	5.26%
2000-11-07	0	0.285	0.285	0.300	-	-	0	0	-	2.383	2.383	2.508	-	-	0	-	1.79%
2000-11-06	0	0.280	0.275	0.300	0.280	0.280	100,000	28,000	0.2800	2.341	2.299	2.508	2.341	2.341	11,961	2.3410	0.00%
2000-11-03	0	0.280	0.280	0.320	-	-	0	0	-	2.341	2.341	2.675	-	-	0	-	0.00%
2000-11-02	0	0.280	0.280	0.320	-	-	0	0	-	2.341	2.341	2.675	-	-	0	-	0.00%
2000-11-01	0	0.280	0.280	-	-	-	0	0	-	2.341	2.341	-	-	-	0	-	3.70%
2000-10-31	0	0.270	0.270	-	0.270	0.270	150,000	40,500	0.2700	2.257	2.257	-	2.257	2.257	17,941	2.2574	0.00%
2000-10-30	0	0.270	0.270	0.290	0.270	0.280	796,000	218,170	0.2741	2.257	2.257	2.425	2.257	2.341	95,207	2.2915	-1.82%
2000-10-27	0	0.275	0.275	0.290	0.270	0.270	446,000	120,420	0.2700	2.299	2.299	2.425	2.257	2.257	53,344	2.2574	1.85%
2000-10-26	0	0.270	0.270	0.275	0.265	0.275	500,000	134,500	0.2690	2.257	2.257	2.299	2.216	2.299	59,803	2.2490	-1.82%
2000-10-25	0	0.275	0.275	0.285	0.275	0.275	4,000	1,100	0.2750	2.299	2.299	2.383	2.299	2.299	478	2.2992	0.00%
2000-10-24	0	0.275	0.260	0.275	0.275	0.280	700,000	194,750	0.2782	2.299	2.174	2.299	2.299	2.341	83,724	2.3261	0.00%
2000-10-23	0	0.275	0.270	0.290	0.275	0.280	200,000	55,500	0.2775	2.299	2.257	2.425	2.299	2.341	23,921	2.3201	-5.17%
2000-10-20	0	0.290	0.270	0.300	-	-	0	0	-	2.425	2.257	2.508	-	-	0	-	0.00%
2000-10-19	0	0.290	-	0.300	0.290	0.290	200,000	58,000	0.2900	2.425	-	2.508	2.425	2.425	23,921	2.4246	3.57%
2000-10-18	0	0.280	-	0.280	0.280	0.290	750,000	215,000	0.2867	2.341	-	2.341	2.341	2.425	89,705	2.3968	-3.45%
2000-10-17	0	0.290	0.285	0.295	0.290	0.300	580,000	169,350	0.2920	2.425	2.383	2.466	2.425	2.508	69,372	2.4412	-3.33%
2000-10-16	0	0.300	0.300	0.310	0.300	0.300	76,000	22,800	0.3000	2.508	2.508	2.592	2.508	2.508	9,090	2.5082	3.45%
2000-10-13	0	0.290	0.290	0.310	0.290	0.290	62,000	17,980	0.2900	2.425	2.425	2.592	2.425	2.425	7,416	2.4246	-3.33%
2000-10-12	0	0.300	0.295	0.310	0.300	0.300	100,000	30,000	0.3000	2.508	2.466	2.592	2.508	2.508	11,961	2.5082	-6.25%
2000-10-11	0	0.320	0.295	0.320	0.320	0.320	2,000	640	0.3200	2.675	2.466	2.675	2.675	2.675	239	2.6754	10.34%
2000-10-10	0	0.290	0.290	0.320	-	-	0	0	-	2.425	2.425	2.675	-	-	0	-	0.00%
2000-10-09	0	0.290	-	0.290	0.290	0.295	208,000	60,910	0.2928	2.425	-	2.425	2.425	2.466	24,878	2.4483	-7.94%
2000-10-05	0	0.315	0.300	0.320	0.315	0.315	30,000	9,450	0.3150	2.634	2.508	2.675	2.634	2.634	3,588	2.6336	6.78%
2000-10-04	0	0.295	0.295	0.330	-	-	0	0	-	2.466	2.466	2.759	-	-	0	-	0.00%
2000-10-03	0	0.295	0.290	0.330	-	-	0	0	-	2.466	2.425	2.759	-	-	0	-	0.00%
2000-09-29	0	0.295	0.290	0.330	-	-	0	0	-	2.466	2.425	2.759	-	-	0	-	0.00%
2000-09-28	0	0.295	0.290	0.330	-	-	90,000	25,200	0.2800	2.466	2.425	2.759	-	-	10,765	2.3410	0.00%
2000-09-27	0	0.295	0.295	0.330	-	-	0	0	-	2.466	2.466	2.759	-	-	0	-	1.72%
2000-09-26	0	0.290	0.280	0.320	0.290	0.310	320,000	96,100	0.3003	2.425	2.341	2.675	2.425	2.592	38,274	2.5108	-9.38%
2000-09-25	0	0.320	0.320	0.330	0.320	0.325	100,000	32,050	0.3205	2.675	2.675	2.759	2.675	2.717	11,961	2.6796	1.59%
2000-09-22	0	0.315	-	0.330	-	-	0	0	-	2.634	-	2.759	-	-	0	-	0.00%
2000-09-21	0	0.315	0.315	0.330	0.315	0.315	200,000	63,000	0.3150	2.634	2.634	2.759	2.634	2.634	23,921	2.6336	-1.56%
2000-09-20	0	0.320	0.320	0.330	0.320	0.320	100,000	32,000	0.3200	2.675	2.675	2.759	2.675	2.675	11,961	2.6754	1.59%
2000-09-19	0	0.315	0.315	0.330	-	-	0	0	-	2.634	2.634	2.759	-	-	0	-	0.00%
2000-09-18	0	0.315	0.315	0.330	0.310	0.320	204,000	64,740	0.3174	2.634	2.634	2.759	2.592	2.675	24,400	2.6533	-4.55%
2000-09-15	0	0.330	0.325	0.330	0.325	0.330	220,000	72,000	0.3273	2.759	2.717	2.759	2.717	2.759	26,313	2.7363	3.13%
2000-09-14	0	0.320	0.315	0.330	0.320	0.320	100,000	32,000	0.3200	2.675	2.634	2.759	2.675	2.675	11,961	2.6754	1.59%
2000-09-12	0	0.330	-	0.345	0.330	0.330	300,000	99,000	0.3300	2.634	-	2.753	2.634	2.634	37,591	2.6336	1.54%
2000-09-11	0	0.325	0.325	0.330	-	-	0	0	-	2.594	2.594	2.634	-	-	0	-	0.00%
2000-09-08	0	0.325	0.325	0.330	0.300	0.330	730,000	226,850	0.3108	2.594	2.594	2.634	2.394	2.634	91,470	2.4800	8.33%
2000-09-07	0	0.300	0.300	0.330	0.300	0.330	350,000	113,200	0.3234	2.394	2.394	2.634	2.394	2.634	43,856	2.5812	-11.76%
2000-09-06	0	0.340	0.340	0.350	0.330	0.340	56,000	18,540	0.3311	2.713	2.713	2.793	2.634	2.713	7,017	2.6422	-2.86%
2000-09-05	0	0.350	0.340	0.370	0.350	0.350	80,000	28,000	0.3500	2.793	2.713	2.953	2.793	2.793	10,024	2.7933	2.94%
2000-09-04	0	0.340	0.340	-	0.340	0.340	40,000	13,600	0.3400	2.713	2.713	-	2.713	2.713	5,012	2.7134	0.00%
2000-09-01	0	0.340	0.330	0.345	-	-	0	0	-	2.713	2.634	2.753	-	-	0	-	0.00%
2000-08-31	0	0.340	0.340	-	-	-	0	0	-	2.713	2.713	-	-	-	0	-	0.00%
2000-08-30	0	0.340	0.340	0.345	0.340	0.340	50,000	17,000	0.3400	2.713	2.713	2.753	2.713	2.713	6,265	2.7134	3.03%
2000-08-29	0	0.330	0.330	0.345	-	-	0	0	-	2.634	2.634	2.753	-	-	0	-	1.54%
2000-08-28	0	0.325	0.325	0.345	0.320	0.320	200,000	64,000	0.3200	2.594	2.594	2.753	2.554	2.554	25,060	2.5538	1.56%
2000-08-25	0	0.320	-	-	-	-	0	0	-	2.554	-	-	-	-	0	-	0.00%
2000-08-24	0	0.320	0.320	0.350	-	-	0	0	-	2.554	2.554	2.793	-	-	0	-	0.00%
2000-08-23	0	0.320	0.320	-	-	-	0	0	-	2.554	2.554	-	-	-	0	-	6.67%
2000-08-22	0	0.300	0.300	0.360	0.300	0.300	2,000	600	0.3000	2.394	2.394	2.873	2.394	2.394	251	2.3942	-16.67%
2000-08-21	0	0.360	-	0.360	-	-	0	0	-	2.873	-	2.873	-	-	0	-	0.00%
2000-08-18	0	0.360	0.360	0.370	-	-	0	0	-	2.873	2.873	2.953	-	-	0	-	2.86%
2000-08-17	0	0.350	-	-	-	-	0	0	-	2.793	-	-	-	-	0	-	0.00%
2000-08-16	0	0.350	0.330	0.375	-	-	0	0	-	2.793	2.634	2.993	-	-	0	-	0.00%
2000-08-15	0	0.350	-	-	-	-	0	0	-	2.793	-	-	-	-	0	-	0.00%
2000-08-14	0	0.350	-	0.365	-	-	0	0	-	2.793	-	2.913	-	-	0	-	0.00%
2000-08-11	0	0.350	0.330	0.365	-	-	0	0	-	2.793	2.634	2.913	-	-	0	-	0.00%
2000-08-10	0	0.350	0.330	-	-	-	0	0	-	2.793	2.634	-	-	-	0	-	0.00%
2000-08-09	0	0.350	0.350	0.370	0.350	0.350	100,000	35,000	0.3500	2.793	2.793	2.953	2.793	2.793	12,530	2.7933	0.00%
2000-08-08	0	0.350	-	-	-	-	0	0	-	2.793	-	-	-	-	0	-	0.00%
2000-08-07	0	0.350	0.350	0.360	0.350	0.350	38,000	13,300	0.3500	2.793	2.793	2.873	2.793	2.793	4,761	2.7933	0.00%
2000-08-04	0	0.350	0.350	0.360	0.340	0.340	200,000	68,000	0.3400	2.793	2.793	2.873	2.713	2.713	25,060	2.7134	2.94%
2000-08-03	0	0.340	0.340	-	0.340	0.340	150,000	51,000	0.3400	2.713	2.713	-	2.713	2.713	18,795	2.7134	1.49%
2000-08-02	0	0.335	0.335	0.350	0.330	0.335	172,000	57,310	0.3332	2.674	2.674	2.793	2.634	2.674	21,552	2.6592	1.52%
2000-08-01	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-07-31	0	0.330	-	0.330	0.330	0.330	100,000	33,000	0.3300	2.634	-	2.634	2.634	2.634	12,530	2.6336	-2.94%
2000-07-28	0	0.340	0.330	0.340	0.340	0.340	50,000	17,000	0.3400	2.713	2.634	2.713	2.713	2.713	6,265	2.7134	3.03%
2000-07-27	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-07-26	0	0.330	0.325	-	0.330	0.330	98,000	32,340	0.3300	2.634	2.594	-	2.634	2.634	12,280	2.6336	1.54%
2000-07-25	0	0.325	0.325	-	0.325	0.330	152,000	50,150	0.3299	2.594	2.594	-	2.594	2.634	19,046	2.6331	0.00%
2000-07-24	0	0.325	0.325	-	0.325	0.330	312,000	102,450	0.3284	2.594	2.594	-	2.594	2.634	39,094	2.6206	-1.52%
2000-07-21	0	0.330	0.330	0.340	0.330	0.330	126,000	41,580	0.3300	2.634	2.634	2.713	2.634	2.634	15,788	2.6336	0.00%
2000-07-20	0	0.330	0.320	0.330	0.330	0.330	150,000	49,500	0.3300	2.634	2.554	2.634	2.634	2.634	18,795	2.6336	-2.94%
2000-07-19	0	0.340	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2000-07-18	0	0.340	0.325	0.340	-	-	0	0	-	2.713	2.594	2.713	-	-	0	-	0.00%
2000-07-17	0	0.340	0.330	-	-	-	0	0	-	2.713	2.634	-	-	-	0	-	0.00%
2000-07-14	0	0.340	0.330	0.340	-	-	0	0	-	2.713	2.634	2.713	-	-	0	-	0.00%
2000-07-13	0	0.340	-	-	-	-	0	0	-	2.713	-	-	-	-	0	-	0.00%
2000-07-12	0	0.340	0.330	-	0.330	0.340	282,000	95,060	0.3371	2.713	2.634	-	2.634	2.713	35,335	2.6902	3.03%
2000-07-11	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-07-10	0	0.330	0.330	0.335	-	-	0	0	-	2.634	2.634	2.674	-	-	0	-	0.00%
2000-07-07	0	0.330	0.330	0.350	-	-	0	0	-	2.634	2.634	2.793	-	-	0	-	0.00%
2000-07-06	0	0.330	0.310	0.350	0.330	0.355	120,000	40,100	0.3342	2.634	2.474	2.793	2.634	2.833	15,036	2.6669	-4.35%
2000-07-05	0	0.345	0.330	0.350	-	-	0	0	-	2.753	2.634	2.793	-	-	0	-	0.00%
2000-07-04	0	0.345	-	0.365	-	-	0	0	-	2.753	-	2.913	-	-	0	-	0.00%
2000-07-03	0	0.345	0.325	0.365	-	-	0	0	-	2.753	2.594	2.913	-	-	0	-	0.00%
2000-06-30	0	0.345	0.330	0.345	0.330	0.370	30,000	10,660	0.3553	2.753	2.634	2.753	2.634	2.953	3,759	2.8358	-1.43%
2000-06-29	0	0.350	-	0.350	-	-	0	0	-	2.793	-	2.793	-	-	0	-	0.00%
2000-06-28	0	0.350	0.320	0.350	0.360	0.360	10,000	3,600	0.3600	2.793	2.554	2.793	2.873	2.873	1,253	2.8731	2.94%
2000-06-27	0	0.340	0.320	0.355	0.340	0.355	50,000	17,550	0.3510	2.713	2.554	2.833	2.713	2.833	6,265	2.8012	0.00%
2000-06-26	0	0.340	0.340	-	0.280	0.340	230,000	65,500	0.2848	2.713	2.713	-	2.235	2.713	28,819	2.2728	21.43%
2000-06-23	0	0.280	0.280	-	0.275	0.280	108,000	29,990	0.2777	2.235	2.235	-	2.195	2.235	13,533	2.2161	0.00%
2000-06-22	0	0.280	0.280	0.290	-	-	0	0	-	2.235	2.235	2.314	-	-	0	-	0.00%
2000-06-21	0	0.280	0.280	-	0.280	0.280	100,000	28,000	0.2800	2.235	2.235	-	2.235	2.235	12,530	2.2346	0.00%
2000-06-20	0	0.280	0.270	-	-	-	0	0	-	2.235	2.155	-	-	-	0	-	0.00%
2000-06-19	0	0.280	0.280	0.300	-	-	0	0	-	2.235	2.235	2.394	-	-	0	-	0.00%
2000-06-16	0	0.280	0.280	-	0.280	0.280	250,000	70,000	0.2800	2.235	2.235	-	2.235	2.235	31,325	2.2346	0.00%
2000-06-15	0	0.280	0.275	-	-	-	0	0	-	2.235	2.195	-	-	-	0	-	0.00%
2000-06-14	0	0.280	0.280	-	0.280	0.280	50,000	14,000	0.2800	2.235	2.235	-	2.235	2.235	6,265	2.2346	1.82%
2000-06-13	0	0.275	0.275	0.290	0.270	0.270	80,000	21,600	0.2700	2.195	2.195	2.314	2.155	2.155	10,024	2.1548	-1.79%
2000-06-12	0	0.280	0.275	-	-	-	0	0	-	2.235	2.195	-	-	-	0	-	0.00%
2000-06-09	0	0.280	0.280	-	-	-	0	0	-	2.235	2.235	-	-	-	0	-	0.00%
2000-06-08	0	0.280	0.280	-	-	-	0	0	-	2.235	2.235	-	-	-	0	-	0.00%
2000-06-07	0	0.280	0.280	-	-	-	0	0	-	2.235	2.235	-	-	-	0	-	1.82%
2000-06-05	0	0.275	0.270	-	-	-	0	0	-	2.195	2.155	-	-	-	0	-	0.00%
2000-06-02	0	0.275	0.270	-	-	-	0	0	-	2.195	2.155	-	-	-	0	-	0.00%
2000-06-01	0	0.275	0.275	-	-	-	0	0	-	2.195	2.195	-	-	-	0	-	0.00%
2000-05-31	0	0.275	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
2000-05-30	0	0.275	0.275	-	-	-	0	0	-	2.195	2.195	-	-	-	0	-	0.00%
2000-05-29	0	0.275	0.270	-	-	-	0	0	-	2.195	2.155	-	-	-	0	-	0.00%
2000-05-26	0	0.275	0.275	-	0.275	0.295	200,000	55,850	0.2793	2.195	2.195	-	2.195	2.354	25,060	2.2286	-6.78%
2000-05-25	0	0.295	0.295	-	0.295	0.330	282,000	88,490	0.3138	2.354	2.354	-	2.354	2.634	35,335	2.5043	-7.81%
2000-05-24	0	0.320	0.320	-	0.320	0.320	110,000	35,200	0.3200	2.554	2.554	-	2.554	2.554	13,783	2.5538	-3.03%
2000-05-23	0	0.330	0.330	-	0.330	0.330	110,000	36,300	0.3300	2.634	2.634	-	2.634	2.634	13,783	2.6336	-2.94%
2000-05-22	0	0.340	-	-	0.340	0.340	100,000	34,000	0.3400	2.713	-	-	2.713	2.713	12,530	2.7134	0.00%
2000-05-19	0	0.340	0.340	0.350	0.340	0.350	130,000	45,200	0.3477	2.713	2.713	2.793	2.713	2.793	16,289	2.7748	-2.86%
2000-05-18	0	0.350	0.350	0.360	-	-	10,000	3,500	0.3500	2.793	2.793	2.873	-	-	1,253	2.7933	2.94%
2000-05-17	0	0.340	0.340	-	-	-	0	0	-	2.713	2.713	-	-	-	0	-	0.00%
2000-05-16	0	0.340	0.340	-	-	-	0	0	-	2.713	2.713	-	-	-	0	-	3.03%
2000-05-15	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-05-12	0	0.330	0.330	-	0.330	0.330	32,000	10,560	0.3300	2.634	2.634	-	2.634	2.634	4,010	2.6336	0.00%
2000-05-10	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-05-09	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-05-08	0	0.330	-	-	-	-	0	0	-	2.634	-	-	-	-	0	-	0.00%
2000-05-05	0	0.330	0.330	-	0.290	0.330	80,000	24,400	0.3050	2.634	2.634	-	2.314	2.634	10,024	2.4341	-5.71%
2000-05-04	0	0.350	0.330	0.380	0.350	0.350	20,000	7,000	0.3500	2.793	2.634	3.033	2.793	2.793	2,506	2.7933	-5.41%
2000-05-03	0	0.370	-	-	-	-	0	0	-	2.953	-	-	-	-	0	-	0.00%
2000-05-02	0	0.370	-	-	-	-	0	0	-	2.953	-	-	-	-	0	-	0.00%
2000-04-28	0	0.370	-	-	-	-	0	0	-	2.953	-	-	-	-	0	-	0.00%
2000-04-27	0	0.370	-	-	-	-	0	0	-	2.953	-	-	-	-	0	-	0.00%
2000-04-26	0	0.370	-	0.390	-	-	0	0	-	2.953	-	3.112	-	-	0	-	0.00%
2000-04-25	0	0.370	0.350	0.390	-	-	0	0	-	2.953	2.793	3.112	-	-	0	-	0.00%
2000-04-20	0	0.370	-	0.400	0.370	0.370	10,000	3,700	0.3700	2.953	-	3.192	2.953	2.953	1,253	2.9529	-2.63%
2000-04-19	0	0.380	0.380	0.405	0.370	0.385	3,070,000	1,165,200	0.3795	3.033	3.033	3.232	2.953	3.073	384,677	3.0290	2.70%
2000-04-18	0	0.370	0.370	0.400	0.350	0.390	2,176,000	786,120	0.3613	2.953	2.953	3.192	2.793	3.112	272,657	2.8832	5.71%
2000-04-17	0	0.350	0.350	-	0.340	0.355	3,570,000	1,242,150	0.3479	2.793	2.793	-	2.713	2.833	447,328	2.7768	0.00%
2000-04-14	0	0.350	0.330	-	0.340	0.370	1,702,000	598,740	0.3518	2.793	2.634	-	2.713	2.953	213,264	2.8075	-2.78%
2000-04-13	0	0.360	0.360	0.370	0.350	0.370	960,000	345,100	0.3595	2.873	2.873	2.953	2.793	2.953	120,290	2.8689	-2.70%
2000-04-12	0	0.370	0.350	-	0.350	0.370	610,000	217,500	0.3566	2.953	2.793	-	2.793	2.953	76,434	2.8456	2.78%
2000-04-11	0	0.360	0.360	-	0.360	0.380	510,000	193,600	0.3796	2.873	2.873	-	2.873	3.033	63,904	3.0295	-5.26%
2000-04-10	0	0.380	-	0.400	-	-	0	0	-	3.033	-	3.192	-	-	0	-	0.00%
2000-04-07	0	0.380	0.370	-	0.380	0.380	50,000	19,000	0.3800	3.033	2.953	-	3.033	3.033	6,265	3.0327	-5.00%
2000-04-06	0	0.400	0.350	0.430	0.390	0.400	120,000	47,000	0.3917	3.192	2.793	3.432	3.112	3.192	15,036	3.1258	-9.09%
2000-04-05	0	0.440	-	0.440	-	-	20,000	9,200	0.4600	3.512	-	3.512	-	-	2,506	3.6711	-4.35%
2000-04-03	0	0.460	-	0.460	0.460	0.460	200,000	92,000	0.4600	3.671	-	3.671	3.671	3.671	25,060	3.6711	-2.13%
2000-03-31	0	0.470	-	0.480	0.470	0.480	650,000	307,000	0.4723	3.751	-	3.831	3.751	3.831	81,446	3.7694	-4.08%
2000-03-30	0	0.490	-	0.490	-	-	0	0	-	3.911	-	3.911	-	-	0	-	0.00%
2000-03-29	0	0.490	-	0.500	0.490	0.495	640,000	315,100	0.4923	3.911	-	3.990	3.911	3.950	80,193	3.9293	-2.00%
2000-03-28	0	0.500	-	0.500	-	-	0	0	-	3.990	-	3.990	-	-	0	-	-1.96%
2000-03-27	0	0.510	-	0.510	0.510	0.520	522,000	271,400	0.5199	4.070	-	4.070	4.070	4.150	65,408	4.1494	10.87%
2000-03-24	0	0.460	0.460	0.490	0.340	0.500	478,000	235,240	0.4921	3.671	3.671	3.911	2.713	3.990	59,894	3.9276	27.78%
2000-03-23	0	0.360	-	0.440	0.360	0.440	10,000	4,200	0.4200	2.873	-	3.512	2.873	3.512	1,253	3.3519	-18.18%
2000-03-22	0	0.440	-	0.440	-	-	0	0	-	3.512	-	3.512	-	-	0	-	0.00%
2000-03-21	0	0.440	0.430	0.440	0.445	0.445	30,000	13,350	0.4450	3.512	3.432	3.512	3.551	3.551	3,759	3.5514	2.33%
2000-03-20	0	0.430	-	0.450	-	-	0	0	-	3.432	-	3.591	-	-	0	-	0.00%
2000-03-17	0	0.430	-	-	-	-	0	0	-	3.432	-	-	-	-	0	-	0.00%
2000-03-16	0	0.430	-	0.430	-	-	0	0	-	3.432	-	3.432	-	-	0	-	0.00%
2000-03-15	0	0.430	-	0.430	0.430	0.430	40,000	17,200	0.4300	3.432	-	3.432	3.432	3.432	5,012	3.4317	4.88%
2000-03-14	0	0.410	-	-	-	-	0	0	-	3.272	-	-	-	-	0	-	0.00%
2000-03-13	0	0.410	-	-	-	-	0	0	-	3.272	-	-	-	-	0	-	0.00%
2000-03-10	0	0.410	0.410	-	0.410	0.410	12,000	4,920	0.4100	3.272	3.272	-	3.272	3.272	1,504	3.2721	0.00%
2000-03-09	0	0.410	-	0.450	0.410	0.460	290,000	121,900	0.4203	3.272	-	3.591	3.272	3.671	36,338	3.3547	0.00%
2000-03-08	0	0.410	0.400	-	0.400	0.410	132,000	53,300	0.4038	3.272	3.192	-	3.192	3.272	16,540	3.2225	-2.38%
2000-03-07	0	0.420	0.400	0.440	0.350	0.420	278,000	107,820	0.3878	3.352	3.192	3.512	2.793	3.352	34,834	3.0953	5.00%
2000-03-06	0	0.400	-	0.400	-	-	0	0	-	3.192	-	3.192	-	-	0	-	-9.09%
2000-03-03	0	0.440	-	0.440	0.440	0.440	50,000	22,000	0.4400	3.512	-	3.512	3.512	3.512	6,265	3.5115	0.00%
2000-03-02	0	0.440	-	0.440	-	-	0	0	-	3.512	-	3.512	-	-	0	-	-4.35%
2000-03-01	0	0.460	-	0.460	0.490	0.490	30,000	14,700	0.4900	3.671	-	3.671	3.911	3.911	3,759	3.9106	-3.16%
2000-02-29	0	0.475	-	0.475	0.470	0.480	330,000	156,100	0.4730	3.791	-	3.791	3.751	3.831	41,350	3.7751	5.56%
2000-02-28	0	0.450	-	0.475	0.450	0.450	80,000	36,000	0.4500	3.591	-	3.791	3.591	3.591	10,024	3.5913	-4.26%
2000-02-25	0	0.470	-	0.470	-	-	0	0	-	3.751	-	3.751	-	-	0	-	-2.08%
2000-02-24	0	0.480	-	0.480	0.480	0.500	60,000	29,400	0.4900	3.831	-	3.831	3.831	3.990	7,518	3.9106	-4.00%
2000-02-23	0	0.500	-	0.500	-	-	0	0	-	3.990	-	3.990	-	-	0	-	-3.85%
2000-02-22	0	0.520	0.460	0.550	0.470	0.520	428,000	211,160	0.4934	4.150	3.671	4.389	3.751	4.150	53,629	3.9374	-7.14%
2000-02-21	0	0.560	0.510	0.560	0.500	0.620	760,000	443,900	0.5841	4.469	4.070	4.469	3.990	4.948	95,229	4.6614	-1.75%
2000-02-18	0	0.570	-	0.570	-	-	0	0	-	4.549	-	4.549	-	-	0	-	0.00%
2000-02-17	0	0.570	-	0.580	-	-	0	0	-	4.549	-	4.629	-	-	0	-	0.00%
2000-02-16	0	0.570	0.520	0.570	0.570	0.600	62,000	35,640	0.5748	4.549	4.150	4.549	4.549	4.788	7,769	4.5876	1.79%
2000-02-15	0	0.560	-	0.560	-	-	0	0	-	4.469	-	4.469	-	-	0	-	-5.08%
2000-02-14	0	0.590	0.500	0.600	0.500	0.690	1,278,000	812,860	0.6360	4.709	3.990	4.788	3.990	5.507	160,136	5.0761	11.32%
2000-02-11	0	0.530	-	0.550	-	-	0	0	-	4.230	-	4.389	-	-	0	-	0.00%
2000-02-10	0	0.530	0.530	0.540	0.530	0.580	828,000	445,440	0.5380	4.230	4.230	4.310	4.230	4.629	103,750	4.2934	-11.67%
2000-02-09	0	0.600	0.570	0.600	0.460	0.700	3,524,000	1,998,130	0.5670	4.788	4.549	4.788	3.671	5.587	441,564	4.5251	33.33%
2000-02-08	0	0.450	0.430	0.450	0.450	0.450	150,000	67,500	0.4500	3.591	3.432	3.591	3.591	3.591	18,795	3.5913	0.00%
2000-02-03	0	0.450	-	0.450	-	-	0	0	-	3.591	-	3.591	-	-	0	-	-2.17%
2000-02-02	0	0.460	-	0.460	0.450	0.460	184,000	83,100	0.4516	3.671	-	3.671	3.591	3.671	23,056	3.6043	2.22%
2000-02-01	0	0.450	0.440	0.465	0.450	0.450	330,000	148,500	0.4500	3.591	3.512	3.711	3.591	3.591	41,350	3.5913	-3.23%
2000-01-31	0	0.465	-	0.475	-	-	0	0	-	3.711	-	3.791	-	-	0	-	0.00%
2000-01-28	0	0.465	0.450	0.465	0.425	0.480	2,118,000	942,350	0.4449	3.711	3.591	3.711	3.392	3.831	265,389	3.5508	-1.06%
2000-01-27	0	0.470	0.470	0.485	0.450	0.500	912,000	434,800	0.4768	3.751	3.751	3.871	3.591	3.990	114,275	3.8048	6.82%
2000-01-26	0	0.440	0.400	0.440	0.395	0.445	602,000	244,190	0.4056	3.512	3.192	3.512	3.152	3.551	75,432	3.2372	11.39%
2000-01-25	0	0.395	-	0.400	0.395	0.395	104,000	41,080	0.3950	3.152	-	3.192	3.152	3.152	13,031	3.1524	0.00%
2000-01-24	0	0.395	-	0.395	-	-	0	0	-	3.152	-	3.152	-	-	0	-	0.00%
2000-01-21	0	0.395	0.375	0.400	0.375	0.395	344,000	133,550	0.3882	3.152	2.993	3.192	2.993	3.152	43,104	3.0983	2.60%
2000-01-20	0	0.385	-	0.395	-	-	0	0	-	3.073	-	3.152	-	-	0	-	0.00%
2000-01-19	0	0.385	-	0.395	-	-	0	0	-	3.073	-	3.152	-	-	0	-	0.00%
2000-01-18	0	0.385	-	0.385	0.385	0.385	100,000	38,500	0.3850	3.073	-	3.073	3.073	3.073	12,530	3.0726	0.00%
2000-01-17	0	0.385	0.385	0.400	0.385	0.385	4,000	1,540	0.3850	3.073	3.073	3.192	3.073	3.073	501	3.0726	1.32%
2000-01-14	0	0.380	0.380	0.395	0.380	0.400	402,000	159,750	0.3974	3.033	3.033	3.152	3.033	3.192	50,371	3.1714	0.00%
2000-01-13	0	0.380	0.380	0.395	0.380	0.395	130,000	50,640	0.3895	3.033	3.033	3.152	3.033	3.152	16,289	3.1088	0.00%
2000-01-12	0	0.390	-	0.395	-	-	0	0	-	3.033	-	3.072	-	-	0	-	0.00%
2000-01-11	0	0.390	-	-	0.385	0.390	600,000	233,500	0.3892	3.033	-	-	2.994	3.033	77,160	3.0262	2.63%
2000-01-10	0	0.380	-	0.380	0.380	0.380	300,000	114,000	0.3800	2.955	-	2.955	2.955	2.955	38,580	2.9549	0.00%
2000-01-07	0	0.380	-	0.380	0.370	0.380	100,000	37,500	0.3750	2.955	-	2.955	2.877	2.955	12,860	2.9160	5.56%
2000-01-06	0	0.360	-	-	0.360	0.360	100,000	36,000	0.3600	2.799	-	-	2.799	2.799	12,860	2.7994	-4.00%
2000-01-05	0	0.375	0.345	0.380	0.320	0.375	1,546,000	509,470	0.3295	2.916	2.683	2.955	2.488	2.916	198,814	2.5625	-2.60%
2000-01-04	0	0.385	0.385	0.390	0.385	0.385	146,000	56,210	0.3850	2.994	2.994	3.033	2.994	2.994	18,775	2.9938	-2.53%
2000-01-03	0	0.395	0.395	0.400	0.390	0.410	3,626,000	1,444,620	0.3984	3.072	3.072	3.110	3.033	3.188	466,301	3.0980	-1.25%
1999-12-30	0	0.400	0.380	0.400	0.365	0.420	3,768,000	1,402,900	0.3723	3.110	2.955	3.110	2.838	3.266	484,562	2.8952	5.26%
1999-12-29	0	0.380	0.370	0.385	0.350	0.380	2,936,000	1,073,470	0.3656	2.955	2.877	2.994	2.722	2.955	377,567	2.8431	1.33%
1999-12-28	0	0.375	0.365	-	0.355	0.375	568,000	208,620	0.3673	2.916	2.838	-	2.761	2.916	73,044	2.8561	0.00%
1999-12-24	0	0.375	0.375	-	0.360	0.375	582,000	214,200	0.3680	2.916	2.916	-	2.799	2.916	74,845	2.8619	7.14%
1999-12-23	0	0.350	0.345	0.360	0.345	0.355	368,000	129,400	0.3516	2.722	2.683	2.799	2.683	2.761	47,325	2.7343	-2.78%
1999-12-22	0	0.360	0.350	0.360	0.350	0.360	358,000	127,550	0.3563	2.799	2.722	2.799	2.722	2.799	46,039	2.7705	2.86%
1999-12-21	0	0.350	0.345	0.360	0.345	0.350	430,000	149,000	0.3465	2.722	2.683	2.799	2.683	2.722	55,298	2.6945	2.94%
1999-12-20	0	0.340	0.335	0.340	0.340	0.350	250,000	87,000	0.3480	2.644	2.605	2.644	2.644	2.722	32,150	2.7061	-5.56%
1999-12-17	0	0.360	0.345	0.360	0.345	0.360	640,000	223,720	0.3496	2.799	2.683	2.799	2.683	2.799	82,304	2.7182	4.35%
1999-12-16	0	0.345	0.340	0.350	0.345	0.350	790,000	274,000	0.3468	2.683	2.644	2.722	2.683	2.722	101,593	2.6970	-1.43%
1999-12-15	0	0.350	0.340	0.355	0.340	0.355	624,000	218,150	0.3496	2.722	2.644	2.761	2.644	2.761	80,246	2.7185	-1.41%
1999-12-14	0	0.355	0.340	0.360	0.340	0.355	498,000	173,800	0.3490	2.761	2.644	2.799	2.644	2.761	64,042	2.7138	4.41%
1999-12-13	0	0.340	0.340	-	0.340	0.350	452,000	155,830	0.3448	2.644	2.644	-	2.644	2.722	58,127	2.6809	3.03%
1999-12-10	0	0.330	0.330	0.345	0.305	0.345	708,000	235,840	0.3331	2.566	2.566	2.683	2.372	2.683	91,048	2.5903	4.76%
1999-12-09	0	0.315	0.310	0.320	0.300	0.315	1,112,000	341,700	0.3073	2.449	2.411	2.488	2.333	2.449	143,002	2.3895	8.62%
1999-12-08	0	0.290	0.280	-	-	-	0	0	-	2.255	2.177	-	-	-	0	-	0.00%
1999-12-07	0	0.290	0.280	-	-	-	0	0	-	2.255	2.177	-	-	-	0	-	0.00%
1999-12-06	0	0.290	0.285	0.305	0.290	0.290	200,000	58,000	0.2900	2.255	2.216	2.372	2.255	2.255	25,720	2.2551	0.00%
1999-12-03	0	0.290	0.290	0.310	0.290	0.290	230,000	66,700	0.2900	2.255	2.255	2.411	2.255	2.255	29,578	2.2551	-3.33%
1999-12-02	0	0.300	0.290	-	0.290	0.300	260,000	76,400	0.2938	2.333	2.255	-	2.255	2.333	33,436	2.2850	3.45%
1999-12-01	0	0.290	0.285	0.300	-	-	0	0	-	2.255	2.216	2.333	-	-	0	-	0.00%
1999-11-30	0	0.290	0.280	0.300	0.290	0.290	200,000	58,000	0.2900	2.255	2.177	2.333	2.255	2.255	25,720	2.2551	0.00%
1999-11-29	0	0.290	0.290	0.300	0.290	0.300	360,000	112,300	0.3119	2.255	2.255	2.333	2.255	2.333	46,296	2.4257	-1.69%
1999-11-26	0	0.295	0.290	0.320	0.295	0.300	200,000	59,500	0.2975	2.294	2.255	2.488	2.294	2.333	25,720	2.3134	-1.67%
1999-11-25	0	0.300	0.290	0.310	0.280	0.300	150,000	43,000	0.2867	2.333	2.255	2.411	2.177	2.333	19,290	2.2291	7.14%
1999-11-24	0	0.280	0.280	-	0.280	0.280	40,000	11,200	0.2800	2.177	2.177	-	2.177	2.177	5,144	2.1773	0.00%
1999-11-23	0	0.280	-	0.290	0.280	0.280	160,000	44,800	0.2800	2.177	-	2.255	2.177	2.177	20,576	2.1773	-3.45%
1999-11-22	0	0.290	-	0.300	-	-	0	0	-	2.255	-	2.333	-	-	0	-	0.00%
1999-11-19	0	0.290	0.280	0.290	0.290	0.290	30,000	8,700	0.2900	2.255	2.177	2.255	2.255	2.255	3,858	2.2551	0.00%
1999-11-18	0	0.290	0.280	0.300	-	-	0	0	-	2.255	2.177	2.333	-	-	0	-	0.00%
1999-11-17	0	0.290	0.280	0.295	-	-	0	0	-	2.255	2.177	2.294	-	-	0	-	0.00%
1999-11-16	0	0.290	0.280	0.290	0.280	0.290	130,000	36,800	0.2831	2.255	2.177	2.255	2.177	2.255	16,718	2.2012	3.57%
1999-11-15	0	0.280	0.270	0.280	-	-	0	0	-	2.177	2.100	2.177	-	-	0	-	0.00%
1999-11-12	0	0.280	0.270	0.310	-	-	0	0	-	2.177	2.100	2.411	-	-	0	-	0.00%
1999-11-11	0	0.280	0.280	0.300	-	-	0	0	-	2.177	2.177	2.333	-	-	0	-	0.00%
1999-11-10	0	0.280	0.280	0.305	0.280	0.290	50,000	14,300	0.2860	2.177	2.177	2.372	2.177	2.255	6,430	2.2240	-6.67%
1999-11-09	0	0.300	0.270	0.300	0.270	0.300	62,000	16,800	0.2710	2.333	2.100	2.333	2.100	2.333	7,973	2.1071	3.45%
1999-11-08	0	0.290	0.290	0.295	0.280	0.290	120,000	34,300	0.2858	2.255	2.255	2.294	2.177	2.255	15,432	2.2227	-3.33%
1999-11-05	0	0.300	0.280	0.310	-	-	0	0	-	2.333	2.177	2.411	-	-	0	-	0.00%
1999-11-04	0	0.300	0.280	0.305	-	-	0	0	-	2.333	2.177	2.372	-	-	0	-	0.00%
1999-11-03	0	0.300	0.290	0.300	-	-	0	0	-	2.333	2.255	2.333	-	-	0	-	0.00%
1999-11-02	0	0.300	0.290	0.300	0.290	0.300	170,000	49,600	0.2918	2.333	2.255	2.333	2.255	2.333	21,862	2.2688	0.00%
1999-11-01	0	0.300	0.290	0.310	0.300	0.300	78,000	23,400	0.3000	2.333	2.255	2.411	2.333	2.333	10,031	2.3328	-6.25%
1999-10-29	0	0.320	-	0.320	0.320	0.320	478,000	152,960	0.3200	2.488	-	2.488	2.488	2.488	61,470	2.4884	0.00%
1999-10-28	0	0.320	-	0.320	0.320	0.330	40,000	12,900	0.3225	2.488	-	2.488	2.488	2.566	5,144	2.5078	3.23%
1999-10-27	0	0.310	0.280	0.310	0.300	0.330	130,000	40,000	0.3077	2.411	2.177	2.411	2.333	2.566	16,718	2.3926	-6.06%
1999-10-26	0	0.330	-	0.340	0.330	0.340	30,000	10,000	0.3333	2.566	-	2.644	2.566	2.644	3,858	2.5920	6.45%
1999-10-25	0	0.310	0.310	0.320	0.300	0.300	30,000	9,000	0.3000	2.411	2.411	2.488	2.333	2.333	3,858	2.3328	0.00%
1999-10-22	0	0.310	0.290	0.330	0.300	0.320	130,000	40,200	0.3092	2.411	2.255	2.566	2.333	2.488	16,718	2.4046	6.90%
1999-10-21	0	0.290	0.290	0.300	-	-	0	0	-	2.255	2.255	2.333	-	-	0	-	3.57%
1999-10-20	0	0.280	0.280	0.295	0.270	0.280	32,000	8,940	0.2794	2.177	2.177	2.294	2.100	2.177	4,115	2.1724	0.00%
1999-10-19	0	0.280	-	0.280	0.280	0.290	188,000	53,440	0.2843	2.177	-	2.177	2.177	2.255	24,177	2.2104	0.00%
1999-10-15	0	0.280	-	0.280	0.270	0.280	130,000	35,900	0.2762	2.177	-	2.177	2.100	2.177	16,718	2.1474	0.00%
1999-10-14	0	0.280	0.280	-	0.270	0.270	14,000	3,780	0.2700	2.177	2.177	-	2.100	2.100	1,800	2.0995	3.70%
1999-10-13	0	0.270	-	0.290	0.270	0.270	200,000	54,000	0.2700	2.100	-	2.255	2.100	2.100	25,720	2.0995	3.85%
1999-10-12	0	0.260	0.260	-	-	-	0	0	-	2.022	2.022	-	-	-	0	-	4.00%
1999-10-11	0	0.250	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
1999-10-08	0	0.250	-	-	-	-	0	0	-	1.944	-	-	-	-	0	-	0.00%
1999-10-07	0	0.250	0.250	-	-	-	0	0	-	1.944	1.944	-	-	-	0	-	0.00%
1999-10-06	0	0.250	0.250	0.280	0.250	0.250	36,000	9,000	0.2500	1.944	1.944	2.177	1.944	1.944	4,630	1.9440	-3.85%
1999-10-05	0	0.260	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
1999-10-04	0	0.260	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
1999-09-30	0	0.260	-	-	-	-	0	0	-	2.022	-	-	-	-	0	-	0.00%
1999-09-29	0	0.260	0.260	-	-	-	0	0	-	2.022	2.022	-	-	-	0	-	0.00%
1999-09-28	0	0.260	0.260	-	0.260	0.260	2,000	520	0.2600	2.022	2.022	-	2.022	2.022	257	2.0218	-7.14%
1999-09-27	0	0.280	-	-	-	-	0	0	-	2.177	-	-	-	-	0	-	0.00%
1999-09-24	0	0.280	0.270	0.300	-	-	0	0	-	2.177	2.100	2.333	-	-	0	-	0.00%
1999-09-23	0	0.280	0.280	0.300	0.280	0.300	88,000	25,760	0.2927	2.177	2.177	2.333	2.177	2.333	11,317	2.2763	-6.67%
1999-09-22	0	0.300	0.270	0.300	0.300	0.300	36,000	10,800	0.3000	2.333	2.100	2.333	2.333	2.333	4,630	2.3328	3.45%
1999-09-21	0	0.290	0.280	0.290	0.290	0.290	50,000	14,500	0.2900	2.255	2.177	2.255	2.255	2.255	6,430	2.2551	1.75%
1999-09-20	0	0.285	0.285	0.290	0.280	0.280	200,000	56,000	0.2800	2.216	2.216	2.255	2.177	2.177	25,720	2.1773	-1.72%
1999-09-17	0	0.290	0.280	-	-	-	0	0	-	2.255	2.177	-	-	-	0	-	-0.00%
1999-09-15	0	0.300	0.300	0.320	0.300	0.310	122,000	37,600	0.3082	2.255	2.255	2.405	2.255	2.330	16,230	2.3167	0.00%
1999-09-14	0	0.300	0.300	0.320	0.290	0.310	560,000	167,920	0.2999	2.255	2.255	2.405	2.180	2.330	74,499	2.2540	-3.23%
1999-09-13	0	0.310	0.295	0.320	0.310	0.310	100,000	31,000	0.3100	2.330	2.217	2.405	2.330	2.330	13,303	2.3302	-3.12%
1999-09-10	0	0.320	0.300	0.340	0.290	0.320	186,000	58,440	0.3142	2.405	2.255	2.556	2.180	2.405	24,744	2.3618	10.34%
1999-09-09	0	0.290	0.290	0.320	0.290	0.320	602,000	176,580	0.2933	2.180	2.180	2.405	2.180	2.405	80,086	2.2049	-3.33%
1999-09-08	0	0.300	0.300	0.330	0.300	0.330	376,000	118,850	0.3161	2.255	2.255	2.481	2.255	2.481	50,021	2.3760	-14.29%
1999-09-07	0	0.350	0.320	-	0.300	0.350	1,020,000	345,600	0.3388	2.631	2.405	-	2.255	2.631	135,694	2.5469	18.64%
1999-09-06	0	0.295	0.295	0.300	0.270	0.280	116,000	32,080	0.2766	2.217	2.217	2.255	2.030	2.105	15,432	2.0788	-1.67%
1999-09-03	0	0.300	-	0.300	-	-	0	0	-	2.255	-	2.255	-	-	0	-	0.00%
1999-09-02	0	0.300	-	0.300	0.300	0.300	30,000	9,000	0.3000	2.255	-	2.255	2.255	2.255	3,991	2.2551	0.00%
1999-09-01	0	0.300	-	0.300	-	-	0	0	-	2.255	-	2.255	-	-	0	-	0.00%
1999-08-31	0	0.300	-	-	-	-	0	0	-	2.255	-	-	-	-	0	-	0.00%
1999-08-30	0	0.300	-	0.315	-	-	0	0	-	2.255	-	2.368	-	-	0	-	0.00%
1999-08-27	0	0.300	-	0.305	-	-	0	0	-	2.255	-	2.293	-	-	0	-	0.00%
1999-08-26	0	0.300	-	0.315	0.300	0.300	30,000	9,000	0.3000	2.255	-	2.368	2.255	2.255	3,991	2.2551	-7.69%
1999-08-25	0	0.325	-	0.325	0.330	0.330	20,000	6,600	0.3300	2.443	-	2.443	2.481	2.481	2,661	2.4806	8.33%
1999-08-24	0	0.300	0.260	0.300	0.260	0.300	88,000	22,960	0.2609	2.255	1.954	2.255	1.954	2.255	11,707	1.9612	7.14%
1999-08-23	0	0.280	0.260	-	-	-	0	0	-	2.105	1.954	-	-	-	0	-	0.00%
1999-08-20	0	0.280	0.270	0.310	0.280	0.300	166,000	48,280	0.2908	2.105	2.030	2.330	2.105	2.255	22,084	2.1862	-11.11%
1999-08-19	0	0.315	0.315	0.345	0.315	0.315	2,000	630	0.3150	2.368	2.368	2.593	2.368	2.368	266	2.3678	-5.97%
1999-08-18	0	0.335	0.310	-	0.325	0.335	130,000	43,050	0.3312	2.518	2.330	-	2.443	2.518	17,294	2.4892	11.67%
1999-08-17	1	0.300	-	-	-	-	0	0	-	2.255	-	-	-	-	0	-	0.00%
1999-08-16	0	0.300	0.300	0.360	0.300	0.300	2,000	600	0.3000	2.255	2.255	2.706	2.255	2.255	266	2.2551	0.00%
1999-08-13	0	0.300	-	0.300	-	-	0	0	-	2.255	-	2.255	-	-	0	-	-9.09%
1999-08-12	0	0.330	-	0.330	-	-	0	0	-	2.481	-	2.481	-	-	0	-	0.00%
1999-08-11	0	0.330	-	0.330	-	-	0	0	-	2.481	-	2.481	-	-	0	-	-10.81%
1999-08-10	0	0.370	-	0.370	-	-	0	0	-	2.781	-	2.781	-	-	0	-	0.00%
1999-08-09	0	0.370	0.370	-	-	-	0	0	-	2.781	2.781	-	-	-	0	-	12.12%
1999-08-06	0	0.330	0.300	-	-	-	0	0	-	2.481	2.255	-	-	-	0	-	0.00%
1999-08-05	0	0.330	0.300	0.370	0.330	0.350	284,000	98,720	0.3476	2.481	2.255	2.781	2.481	2.631	37,782	2.6129	-5.71%
1999-08-04	0	0.350	0.340	0.360	0.350	0.400	674,000	247,700	0.3675	2.631	2.556	2.706	2.631	3.007	89,665	2.7625	-6.67%
1999-08-03	0	0.375	0.355	0.370	0.320	0.395	1,648,000	592,900	0.3598	2.819	2.668	2.781	2.405	2.969	219,240	2.7043	10.29%
1999-08-02	0	0.340	0.340	-	0.310	0.320	136,000	42,660	0.3137	2.556	2.556	-	2.330	2.405	18,093	2.3579	17.24%
1999-07-30	0	0.290	0.280	0.310	-	-	0	0	-	2.180	2.105	2.330	-	-	0	-	0.00%
1999-07-29	0	0.290	0.285	0.300	-	-	0	0	-	2.180	2.142	2.255	-	-	0	-	0.00%
1999-07-28	0	0.290	0.285	0.300	-	-	0	0	-	2.180	2.142	2.255	-	-	0	-	0.00%
1999-07-27	0	0.290	-	0.290	0.315	0.315	4,000	1,260	0.3150	2.180	-	2.180	2.368	2.368	532	2.3678	-1.69%
1999-07-26	0	0.295	0.285	0.295	0.300	0.300	4,000	1,200	0.3000	2.217	2.142	2.217	2.255	2.255	532	2.2551	-6.35%
1999-07-23	0	0.315	0.285	0.315	0.290	0.315	234,000	70,400	0.3009	2.368	2.142	2.368	2.180	2.368	31,130	2.2615	3.28%
1999-07-22	0	0.305	0.290	-	-	-	0	0	-	2.293	2.180	-	-	-	0	-	0.00%
1999-07-21	0	0.305	-	-	-	-	0	0	-	2.293	-	-	-	-	0	-	0.00%
1999-07-20	0	0.305	0.290	0.325	-	-	0	0	-	2.293	2.180	2.443	-	-	0	-	0.00%
1999-07-19	0	0.305	0.305	0.325	0.305	0.325	300,000	94,350	0.3145	2.293	2.293	2.443	2.293	2.443	39,910	2.3641	-6.15%
1999-07-16	0	0.325	0.305	-	0.325	0.325	10,000	3,250	0.3250	2.443	2.293	-	2.443	2.443	1,330	2.4430	0.00%
1999-07-15	0	0.325	0.310	-	0.320	0.325	160,000	51,500	0.3219	2.443	2.330	-	2.405	2.443	21,285	2.4195	6.56%
1999-07-14	0	0.305	0.305	-	0.305	0.305	54,000	16,470	0.3050	2.293	2.293	-	2.293	2.293	7,184	2.2927	0.00%
1999-07-13	0	0.305	-	-	-	-	0	0	-	2.293	-	-	-	-	0	-	0.00%
1999-07-12	0	0.305	0.305	-	-	-	0	0	-	2.293	2.293	-	-	-	0	-	0.00%
1999-07-09	0	0.305	0.305	-	0.305	0.305	68,000	20,740	0.3050	2.293	2.293	-	2.293	2.293	9,046	2.2927	0.00%
1999-07-08	0	0.305	-	-	-	-	0	0	-	2.293	-	-	-	-	0	-	0.00%
1999-07-07	0	0.305	-	0.305	-	-	0	0	-	2.293	-	2.293	-	-	0	-	-1.61%
1999-07-06	0	0.310	0.290	-	0.290	0.310	238,000	72,030	0.3026	2.330	2.180	-	2.180	2.330	31,662	2.2750	1.64%
1999-07-05	0	0.305	-	0.305	-	-	0	0	-	2.293	-	2.293	-	-	0	-	0.00%
1999-07-02	0	0.305	-	0.315	-	-	0	0	-	2.293	-	2.368	-	-	0	-	0.00%
1999-06-30	0	0.305	0.280	0.310	0.305	0.305	100,000	30,500	0.3050	2.293	2.105	2.330	2.293	2.293	13,303	2.2927	8.93%
1999-06-29	0	0.280	0.280	-	0.280	0.280	2,000	560	0.2800	2.105	2.105	-	2.105	2.105	266	2.1047	0.00%
1999-06-28	0	0.280	0.265	0.300	-	-	0	0	-	2.105	1.992	2.255	-	-	0	-	0.00%
1999-06-25	0	0.280	0.280	0.300	-	-	0	0	-	2.105	2.105	2.255	-	-	0	-	3.70%
1999-06-24	0	0.270	0.270	-	0.270	0.270	14,000	3,780	0.2700	2.030	2.030	-	2.030	2.030	1,862	2.0296	1.89%
1999-06-23	0	0.265	0.260	-	0.265	0.265	50,000	13,250	0.2650	1.992	1.954	-	1.992	1.992	6,652	1.9920	3.92%
1999-06-22	0	0.255	0.255	-	-	-	0	0	-	1.917	1.917	-	-	-	0	-	0.00%
1999-06-21	0	0.255	0.255	-	0.250	0.250	30,000	7,500	0.2500	1.917	1.917	-	1.879	1.879	3,991	1.8792	2.00%
1999-06-17	0	0.250	0.250	-	-	-	0	0	-	1.879	1.879	-	-	-	0	-	0.00%
1999-06-16	0	0.250	0.250	-	0.250	0.250	20,000	5,000	0.2500	1.879	1.879	-	1.879	1.879	2,661	1.8792	0.00%
1999-06-15	0	0.250	0.250	-	-	-	0	0	-	1.879	1.879	-	-	-	0	-	1.63%
1999-06-14	0	0.246	0.246	-	0.246	0.246	50,000	12,300	0.2460	1.849	1.849	-	1.849	1.849	6,652	1.8492	-1.60%
1999-06-11	0	0.250	0.246	-	-	-	0	0	-	1.879	1.849	-	-	-	0	-	0.00%
1999-06-10	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-06-09	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-06-08	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-06-07	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-06-04	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-06-03	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-06-02	0	0.250	-	0.270	-	-	0	0	-	1.879	-	2.030	-	-	0	-	0.00%
1999-06-01	0	0.250	0.250	0.265	0.248	0.248	10,000	2,480	0.2480	1.879	1.879	1.992	1.864	1.864	1,330	1.8642	0.00%
1999-05-31	0	0.250	0.250	0.260	0.250	0.250	210,000	52,500	0.2500	1.879	1.879	1.954	1.879	1.879	27,937	1.8792	0.81%
1999-05-28	0	0.248	0.248	-	0.248	0.250	122,000	30,316	0.2485	1.864	1.864	-	1.864	1.879	16,230	1.8679	-2.75%
1999-05-27	0	0.255	-	-	0.255	0.260	250,000	64,000	0.2560	1.917	-	-	1.917	1.954	33,258	1.9243	-7.27%
1999-05-26	0	0.275	0.260	-	-	-	0	0	-	2.067	1.954	-	-	-	0	-	0.00%
1999-05-25	0	0.275	-	0.280	-	-	0	0	-	2.067	-	2.105	-	-	0	-	0.00%
1999-05-24	0	0.275	-	-	0.275	0.275	136,000	37,400	0.2750	2.067	-	-	2.067	2.067	18,093	2.0671	3.77%
1999-05-21	0	0.265	0.265	0.275	-	-	0	0	-	1.992	1.992	2.067	-	-	0	-	0.00%
1999-05-20	0	0.265	0.260	0.280	0.250	0.265	426,000	108,560	0.2548	1.992	1.954	2.105	1.879	1.992	56,672	1.9156	6.00%
1999-05-19	0	0.250	0.246	0.270	-	-	0	0	-	1.879	1.849	2.030	-	-	0	-	0.00%
1999-05-18	0	0.250	-	0.265	0.250	0.250	100,000	25,000	0.2500	1.879	-	1.992	1.879	1.879	13,303	1.8792	-3.85%
1999-05-17	0	0.260	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.00%
1999-05-14	0	0.260	0.260	-	0.260	0.260	100,000	26,000	0.2600	1.954	1.954	-	1.954	1.954	13,303	1.9544	4.00%
1999-05-13	0	0.250	0.248	0.260	-	-	0	0	-	1.879	1.864	1.954	-	-	0	-	0.00%
1999-05-12	0	0.250	0.250	-	-	-	0	0	-	1.879	1.879	-	-	-	0	-	0.00%
1999-05-11	0	0.250	0.250	-	0.245	0.245	150,000	36,750	0.2450	1.879	1.879	-	1.842	1.842	19,955	1.8416	2.04%
1999-05-10	0	0.245	0.242	-	-	-	0	0	-	1.842	1.819	-	-	-	0	-	0.00%
1999-05-07	0	0.245	-	-	-	-	0	0	-	1.842	-	-	-	-	0	-	0.00%
1999-05-06	0	0.245	0.243	-	-	-	0	0	-	1.842	1.827	-	-	-	0	-	0.00%
1999-05-05	0	0.245	0.245	-	-	-	0	0	-	1.842	1.842	-	-	-	0	-	0.00%
1999-05-04	0	0.245	0.243	-	-	-	0	0	-	1.842	1.827	-	-	-	0	-	0.00%
1999-05-03	0	0.245	0.245	-	0.245	0.245	54,000	13,230	0.2450	1.842	1.842	-	1.842	1.842	7,184	1.8416	-0.81%
1999-04-30	0	0.247	-	-	-	-	0	0	-	1.857	-	-	-	-	0	-	0.00%
1999-04-29	0	0.247	0.247	-	0.247	0.247	46,000	11,362	0.2470	1.857	1.857	-	1.857	1.857	6,120	1.8567	-1.20%
1999-04-28	0	0.250	-	0.250	0.250	0.250	30,000	7,500	0.2500	1.879	-	1.879	1.879	1.879	3,991	1.8792	0.00%
1999-04-27	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-04-26	0	0.250	0.250	0.270	0.250	0.250	18,000	4,500	0.2500	1.879	1.879	2.030	1.879	1.879	2,395	1.8792	0.00%
1999-04-23	0	0.250	0.250	-	0.250	0.250	136,000	34,000	0.2500	1.879	1.879	-	1.879	1.879	18,093	1.8792	-1.96%
1999-04-22	0	0.255	0.255	0.265	0.255	0.260	352,000	90,760	0.2578	1.917	1.917	1.992	1.917	1.954	46,828	1.9382	2.00%
1999-04-21	0	0.250	0.248	-	-	-	0	0	-	1.879	1.864	-	-	-	0	-	0.00%
1999-04-20	0	0.250	-	0.260	-	-	0	0	-	1.879	-	1.954	-	-	0	-	0.00%
1999-04-19	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	1.879	1.879	2.030	1.879	1.879	3,991	1.8792	0.00%
1999-04-16	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	1.879	-	1.879	1.879	1.879	266	1.8792	3.73%
1999-04-15	0	0.241	0.238	0.245	-	-	0	0	-	1.812	1.789	1.842	-	-	0	-	0.00%
1999-04-14	0	0.241	0.240	0.244	0.241	0.241	30,000	7,230	0.2410	1.812	1.804	1.834	1.812	1.812	3,991	1.8116	4.33%
1999-04-13	0	0.231	0.231	-	-	-	0	0	-	1.736	1.736	-	-	-	0	-	0.00%
1999-04-12	0	0.231	0.231	-	-	-	0	0	-	1.736	1.736	-	-	-	0	-	0.43%
1999-04-09	0	0.230	0.230	-	-	-	0	0	-	1.729	1.729	-	-	-	0	-	0.00%
1999-04-08	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-04-07	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-04-01	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-31	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-30	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-29	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-26	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-25	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-24	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-23	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-22	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-19	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-18	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-17	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	1.729	-	1.729	1.729	1.729	13,303	1.7289	0.00%
1999-03-16	0	0.230	0.230	0.234	0.226	0.230	338,000	77,060	0.2280	1.729	1.729	1.759	1.699	1.729	44,965	1.7138	0.00%
1999-03-15	0	0.230	-	-	0.230	0.230	100,000	23,000	0.2300	1.729	-	-	1.729	1.729	13,303	1.7289	0.00%
1999-03-12	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-11	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-10	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-09	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-08	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-05	0	0.230	-	-	-	-	0	0	-	1.729	-	-	-	-	0	-	0.00%
1999-03-04	0	0.230	0.230	-	0.230	0.230	30,000	6,900	0.2300	1.729	1.729	-	1.729	1.729	3,991	1.7289	-0.86%
1999-03-03	0	0.232	-	-	-	-	0	0	-	1.744	-	-	-	-	0	-	0.00%
1999-03-02	0	0.232	-	-	0.232	0.232	40,000	9,280	0.2320	1.744	-	-	1.744	1.744	5,321	1.7439	-7.20%
1999-03-01	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-02-26	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-02-25	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-02-24	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-02-23	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-02-22	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-02-19	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-02-15	0	0.250	-	0.255	-	-	0	0	-	1.879	-	1.917	-	-	0	-	0.00%
1999-02-12	0	0.250	-	0.255	0.250	0.255	252,000	63,010	0.2500	1.879	-	1.917	1.879	1.917	33,524	1.8795	0.00%
1999-02-11	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-02-10	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-02-09	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-02-08	0	0.250	-	-	-	-	0	0	-	1.879	-	-	-	-	0	-	0.00%
1999-02-05	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	0.00%
1999-02-04	0	0.250	-	0.250	-	-	0	0	-	1.879	-	1.879	-	-	0	-	-3.85%
1999-02-03	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1999-02-02	0	0.260	-	0.270	-	-	0	0	-	1.954	-	2.030	-	-	0	-	0.00%
1999-02-01	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1999-01-29	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1999-01-28	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1999-01-27	0	0.260	-	0.260	0.260	0.260	66,000	17,160	0.2600	1.954	-	1.954	1.954	1.954	8,780	1.9544	0.00%
1999-01-26	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1999-01-25	0	0.260	-	0.280	-	-	0	0	-	1.954	-	2.105	-	-	0	-	0.00%
1999-01-22	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1999-01-21	0	0.260	-	0.300	-	-	0	0	-	1.954	-	2.255	-	-	0	-	0.00%
1999-01-20	0	0.260	-	0.260	-	-	0	0	-	1.954	-	1.954	-	-	0	-	-5.45%
1999-01-19	0	0.275	-	0.275	-	-	0	0	-	2.067	-	2.067	-	-	0	-	0.00%
1999-01-18	0	0.275	-	0.300	-	-	0	0	-	2.067	-	2.255	-	-	0	-	0.00%
1999-01-15	0	0.275	-	0.305	-	-	0	0	-	2.067	-	2.293	-	-	0	-	0.00%
1999-01-14	0	0.275	-	0.275	-	-	0	0	-	2.067	-	2.067	-	-	0	-	0.00%
1999-01-13	0	0.275	-	0.275	-	-	0	0	-	2.067	-	2.067	-	-	0	-	-1.79%
1999-01-12	0	0.280	-	0.280	-	-	0	0	-	2.105	-	2.105	-	-	0	-	-3.45%
1999-01-11	0	0.290	-	0.290	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
1999-01-08	0	0.290	-	0.290	-	-	0	0	-	2.180	-	2.180	-	-	0	-	-1.69%
1999-01-07	0	0.295	-	0.300	-	-	0	0	-	2.217	-	2.255	-	-	0	-	0.00%
1999-01-06	0	0.295	-	0.305	-	-	0	0	-	2.217	-	2.293	-	-	0	-	0.00%
1999-01-05	0	0.295	-	0.310	-	-	0	0	-	2.217	-	2.330	-	-	0	-	0.00%
1999-01-04	0	0.295	-	0.315	-	-	0	0	-	2.217	-	2.368	-	-	0	-	0.00%
1998-12-31	0	0.295	-	0.300	-	-	0	0	-	2.217	-	2.255	-	-	0	-	0.00%
1998-12-30	0	0.295	-	0.310	-	-	0	0	-	2.217	-	2.330	-	-	0	-	0.00%
1998-12-29	0	0.295	-	0.310	-	-	0	0	-	2.217	-	2.330	-	-	0	-	-0.00%
1998-12-28	0	0.305	-	0.320	-	-	0	0	-	2.217	-	2.327	-	-	0	-	0.00%
1998-12-24	0	0.305	0.305	0.310	-	-	0	0	-	2.217	2.217	2.254	-	-	0	-	10.91%
1998-12-23	0	0.275	0.250	0.285	-	-	0	0	-	1.999	1.818	2.072	-	-	0	-	0.00%
1998-12-22	0	0.275	-	0.295	-	-	0	0	-	1.999	-	2.145	-	-	0	-	0.00%
1998-12-21	0	0.275	-	0.295	-	-	0	0	-	1.999	-	2.145	-	-	0	-	0.00%
1998-12-18	0	0.275	-	0.295	-	-	0	0	-	1.999	-	2.145	-	-	0	-	0.00%
1998-12-17	0	0.275	-	0.285	-	-	0	0	-	1.999	-	2.072	-	-	0	-	0.00%
1998-12-16	0	0.275	-	0.275	0.275	0.275	80,000	22,000	0.2750	1.999	-	1.999	1.999	1.999	11,003	1.9994	-6.78%
1998-12-15	0	0.295	0.270	-	0.280	0.295	38,000	10,910	0.2871	2.145	1.963	-	2.036	2.145	5,227	2.0874	5.36%
1998-12-14	0	0.280	-	0.300	-	-	0	0	-	2.036	-	2.181	-	-	0	-	0.00%
1998-12-11	0	0.280	0.260	-	-	-	0	0	-	2.036	1.890	-	-	-	0	-	0.00%
1998-12-10	0	0.280	0.280	-	-	-	0	0	-	2.036	2.036	-	-	-	0	-	0.00%
1998-12-09	0	0.280	0.280	-	0.280	0.280	36,000	10,080	0.2800	2.036	2.036	-	2.036	2.036	4,952	2.0357	0.00%
1998-12-08	0	0.280	0.280	0.320	0.280	0.285	16,000	4,530	0.2831	2.036	2.036	2.327	2.036	2.072	2,201	2.0584	-6.67%
1998-12-07	0	0.300	0.280	0.320	-	-	0	0	-	2.181	2.036	2.327	-	-	0	-	0.00%
1998-12-04	0	0.300	0.285	0.310	-	-	0	0	-	2.181	2.072	2.254	-	-	0	-	0.00%
1998-12-03	0	0.300	0.270	0.320	-	-	0	0	-	2.181	1.963	2.327	-	-	0	-	0.00%
1998-12-02	0	0.300	0.280	0.300	-	-	0	0	-	2.181	2.036	2.181	-	-	0	-	0.00%
1998-12-01	0	0.300	0.260	0.300	-	-	0	0	-	2.181	1.890	2.181	-	-	0	-	0.00%
1998-11-30	0	0.300	0.280	-	-	-	0	0	-	2.181	2.036	-	-	-	0	-	0.00%
1998-11-27	0	0.300	-	0.315	-	-	0	0	-	2.181	-	2.290	-	-	0	-	0.00%
1998-11-26	0	0.300	0.280	0.330	-	-	0	0	-	2.181	2.036	2.399	-	-	0	-	0.00%
1998-11-25	0	0.300	0.270	0.320	0.300	0.300	100,000	30,000	0.3000	2.181	1.963	2.327	2.181	2.181	13,754	2.1811	7.14%
1998-11-24	0	0.280	0.280	-	0.280	0.280	2,000	560	0.2800	2.036	2.036	-	2.036	2.036	275	2.0357	-3.45%
1998-11-23	0	0.290	0.290	0.340	0.290	0.320	128,000	40,720	0.3181	2.108	2.108	2.472	2.108	2.327	17,606	2.3129	-3.33%
1998-11-20	0	0.300	0.300	0.330	0.300	0.320	372,000	117,590	0.3161	2.181	2.181	2.399	2.181	2.327	51,166	2.2982	-4.76%
1998-11-19	0	0.315	0.285	0.320	0.280	0.315	250,000	75,250	0.3010	2.290	2.072	2.327	2.036	2.290	34,386	2.1884	5.00%
1998-11-18	0	0.300	0.285	0.305	0.300	0.300	100,000	30,000	0.3000	2.181	2.072	2.217	2.181	2.181	13,754	2.1811	5.26%
1998-11-17	0	0.285	0.285	0.310	0.285	0.290	330,000	95,050	0.2880	2.072	2.072	2.254	2.072	2.108	45,389	2.0941	-5.00%
1998-11-16	0	0.300	0.295	0.310	0.300	0.340	2,010,000	631,850	0.3144	2.181	2.145	2.254	2.181	2.472	276,462	2.2855	-3.23%
1998-11-13	0	0.310	0.270	0.310	0.300	0.310	160,000	49,300	0.3081	2.254	1.963	2.254	2.181	2.254	22,007	2.2402	10.71%
1998-11-12	0	0.280	0.265	-	0.280	0.280	128,000	35,840	0.2800	2.036	1.927	-	2.036	2.036	17,606	2.0357	7.69%
1998-11-11	0	0.260	0.260	-	-	-	0	0	-	1.890	1.890	-	-	-	0	-	1.96%
1998-11-10	0	0.255	0.255	-	-	-	0	0	-	1.854	1.854	-	-	-	0	-	0.00%
1998-11-09	0	0.255	0.255	-	0.250	0.250	130,000	32,500	0.2500	1.854	1.854	-	1.818	1.818	17,881	1.8176	-3.77%
1998-11-06	0	0.265	0.265	0.295	0.265	0.265	80,000	21,200	0.2650	1.927	1.927	2.145	1.927	1.927	11,003	1.9267	-7.02%
1998-11-05	0	0.285	0.275	0.295	0.285	0.305	230,000	67,150	0.2920	2.072	1.999	2.145	2.072	2.217	31,635	2.1227	-3.39%
1998-11-04	0	0.295	0.295	0.310	0.295	0.300	374,000	111,940	0.2993	2.145	2.145	2.254	2.145	2.181	51,441	2.1761	0.00%
1998-11-03	0	0.295	0.295	0.305	0.295	0.310	190,000	56,800	0.2989	2.145	2.145	2.217	2.145	2.254	26,133	2.1735	-1.67%
1998-11-02	0	0.300	0.290	0.305	0.290	0.300	160,000	46,860	0.2929	2.181	2.108	2.217	2.108	2.181	22,007	2.1293	3.45%
1998-10-30	0	0.290	0.270	0.300	0.265	0.290	460,000	130,000	0.2826	2.108	1.963	2.181	1.927	2.108	63,270	2.0547	7.41%
1998-10-29	0	0.270	0.270	0.290	0.270	0.310	518,000	147,220	0.2842	1.963	1.963	2.108	1.963	2.254	71,247	2.0663	-12.90%
1998-10-27	0	0.310	0.305	0.310	0.280	0.310	3,302,000	978,360	0.2963	2.254	2.217	2.254	2.036	2.254	454,168	2.1542	10.71%
1998-10-26	0	0.280	0.242	-	0.236	0.280	120,000	30,340	0.2528	2.036	1.759	-	1.716	2.036	16,505	1.8382	19.66%
1998-10-23	0	0.234	0.224	0.234	0.219	0.234	290,000	64,750	0.2233	1.701	1.629	1.701	1.592	1.701	39,888	1.6233	5.41%
1998-10-22	0	0.222	0.222	-	0.216	0.218	170,000	37,020	0.2178	1.614	1.614	-	1.570	1.585	23,382	1.5832	3.74%
1998-10-21	0	0.214	0.214	-	0.208	0.210	360,000	75,480	0.2097	1.556	1.556	-	1.512	1.527	49,516	1.5244	2.88%
1998-10-20	0	0.208	0.200	-	0.200	0.208	312,000	63,310	0.2029	1.512	1.454	-	1.454	1.512	42,914	1.4753	6.12%
1998-10-19	0	0.196	0.192	-	-	-	0	0	-	1.425	1.396	-	-	-	0	-	0.00%
1998-10-16	0	0.196	0.192	0.200	0.196	0.203	240,000	48,140	0.2006	1.425	1.396	1.454	1.425	1.476	33,010	1.4583	-3.45%
1998-10-15	0	0.203	0.198	0.205	0.188	0.203	606,000	115,790	0.1911	1.476	1.440	1.490	1.367	1.476	83,351	1.3892	7.41%
1998-10-14	0	0.189	0.187	0.190	-	-	0	0	-	1.374	1.360	1.381	-	-	0	-	0.00%
1998-10-13	0	0.189	0.187	0.191	0.189	0.189	520,000	98,280	0.1890	1.374	1.360	1.389	1.374	1.374	71,523	1.3741	-1.05%
1998-10-12	0	0.191	0.188	0.195	0.191	0.191	40,000	7,640	0.1910	1.389	1.367	1.418	1.389	1.389	5,502	1.3887	0.00%
1998-10-09	0	0.191	-	0.191	0.191	0.191	100,000	19,100	0.1910	1.389	-	1.389	1.389	1.389	13,754	1.3887	-2.05%
1998-10-08	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
1998-10-07	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
1998-10-05	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
1998-09-30	0	0.195	-	-	-	-	0	0	-	1.418	-	-	-	-	0	-	0.00%
1998-09-29	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
1998-09-28	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
1998-09-25	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	0.00%
1998-09-24	0	0.195	-	0.199	-	-	0	0	-	1.418	-	1.447	-	-	0	-	0.00%
1998-09-23	0	0.195	-	0.195	-	-	0	0	-	1.418	-	1.418	-	-	0	-	-1.52%
1998-09-22	0	0.198	-	0.198	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
1998-09-21	0	0.198	-	0.198	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
1998-09-18	0	0.198	-	0.198	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
1998-09-17	0	0.198	-	0.199	-	-	0	0	-	1.440	-	1.447	-	-	0	-	0.00%
1998-09-16	0	0.198	-	0.198	0.196	0.200	350,000	69,400	0.1983	1.440	-	1.440	1.425	1.454	48,140	1.4416	-1.00%
1998-09-15	0	0.200	-	0.200	-	-	0	0	-	1.454	-	1.454	-	-	0	-	0.00%
1998-09-14	0	0.200	-	0.200	-	-	0	0	-	1.454	-	1.454	-	-	0	-	-0.99%
1998-09-11	0	0.234	0.228	0.237	-	-	0	0	-	1.469	1.431	1.487	-	-	0	-	0.00%
1998-09-10	0	0.234	0.231	0.236	0.231	0.234	132,000	30,642	0.2321	1.469	1.450	1.481	1.450	1.469	21,032	1.4569	0.00%
1998-09-09	0	0.234	0.234	0.238	0.232	0.236	206,000	48,216	0.2341	1.469	1.469	1.494	1.456	1.481	32,822	1.4690	0.43%
1998-09-08	0	0.233	0.233	0.240	0.232	0.238	630,000	147,554	0.2342	1.462	1.462	1.506	1.456	1.494	100,379	1.4700	0.43%
1998-09-07	0	0.232	0.232	0.234	0.230	0.234	430,000	99,540	0.2315	1.456	1.456	1.469	1.444	1.469	68,513	1.4529	2.65%
1998-09-04	0	0.226	0.220	0.228	0.218	0.226	374,000	82,732	0.2212	1.418	1.381	1.431	1.368	1.418	59,590	1.3883	3.67%
1998-09-03	0	0.218	0.215	0.230	0.218	0.218	50,000	10,900	0.2180	1.368	1.349	1.444	1.368	1.368	7,967	1.3682	1.87%
1998-09-02	0	0.214	0.214	0.218	0.214	0.215	236,000	50,600	0.2144	1.343	1.343	1.368	1.343	1.349	37,602	1.3457	0.94%
1998-09-01	0	0.212	0.212	-	0.212	0.212	50,000	10,600	0.2120	1.331	1.331	-	1.331	1.331	7,967	1.3306	1.92%
1998-08-31	0	0.208	0.208	-	-	-	0	0	-	1.305	1.305	-	-	-	0	-	0.00%
1998-08-28	0	0.208	0.208	0.214	0.208	0.222	702,000	152,886	0.2178	1.305	1.305	1.343	1.305	1.393	111,851	1.3669	-7.96%
1998-08-27	0	0.226	0.220	0.226	0.220	0.226	560,000	124,708	0.2227	1.418	1.381	1.418	1.381	1.418	89,226	1.3977	3.67%
1998-08-26	0	0.218	0.215	0.220	0.214	0.218	280,000	60,280	0.2153	1.368	1.349	1.381	1.343	1.368	44,613	1.3512	3.81%
1998-08-25	0	0.210	0.210	-	0.206	0.210	378,000	78,528	0.2077	1.318	1.318	-	1.293	1.318	60,228	1.3039	-0.94%
1998-08-24	0	0.212	0.212	-	0.212	0.212	32,000	6,784	0.2120	1.331	1.331	-	1.331	1.331	5,099	1.3306	-1.85%
1998-08-21	0	0.216	0.216	0.222	0.216	0.220	660,000	144,320	0.2187	1.356	1.356	1.393	1.356	1.381	105,159	1.3724	-2.70%
1998-08-20	0	0.222	0.222	0.226	0.222	0.230	850,000	191,720	0.2256	1.393	1.393	1.418	1.393	1.444	135,433	1.4156	-1.77%
1998-08-19	0	0.226	0.222	0.226	0.200	0.228	836,000	185,224	0.2216	1.418	1.393	1.418	1.255	1.431	133,202	1.3906	18.95%
1998-08-18	0	0.190	0.187	-	-	-	0	0	-	1.192	1.174	-	-	-	0	-	0.00%
1998-08-14	0	0.190	0.190	-	0.188	0.188	160,000	30,080	0.1880	1.192	1.192	-	1.180	1.180	25,493	1.1799	1.06%
1998-08-13	0	0.188	0.188	-	0.188	0.188	156,000	29,328	0.1880	1.180	1.180	-	1.180	1.180	24,856	1.1799	0.00%
1998-08-12	0	0.188	0.188	-	0.188	0.190	140,000	26,520	0.1894	1.180	1.180	-	1.180	1.192	22,307	1.1889	-0.53%
1998-08-11	0	0.189	0.186	-	-	-	0	0	-	1.186	1.167	-	-	-	0	-	0.00%
1998-08-10	0	0.189	0.189	-	0.188	0.188	108,000	20,304	0.1880	1.186	1.186	-	1.180	1.180	17,208	1.1799	0.53%
1998-08-07	0	0.188	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1998-08-06	0	0.188	0.184	-	-	-	0	0	-	1.180	1.155	-	-	-	0	-	0.00%
1998-08-05	0	0.188	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1998-08-04	0	0.188	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1998-08-03	0	0.188	0.184	-	-	-	0	0	-	1.180	1.155	-	-	-	0	-	0.00%
1998-07-31	0	0.188	0.184	-	-	-	0	0	-	1.180	1.155	-	-	-	0	-	0.00%
1998-07-30	0	0.188	0.181	-	-	-	0	0	-	1.180	1.136	-	-	-	0	-	0.00%
1998-07-29	0	0.188	0.188	-	0.188	0.188	170,000	31,960	0.1880	1.180	1.180	-	1.180	1.180	27,087	1.1799	0.00%
1998-07-28	0	0.188	0.188	-	0.188	0.188	530,000	99,640	0.1880	1.180	1.180	-	1.180	1.180	84,446	1.1799	-2.08%
1998-07-27	0	0.192	0.188	-	0.192	0.196	200,000	38,800	0.1940	1.205	1.180	-	1.205	1.230	31,866	1.2176	-2.04%
1998-07-24	0	0.196	-	-	0.196	0.203	300,000	59,900	0.1997	1.230	-	-	1.230	1.274	47,800	1.2531	-3.92%
1998-07-23	0	0.204	-	-	0.204	0.206	170,000	34,780	0.2046	1.280	-	-	1.280	1.293	27,087	1.2840	-0.49%
1998-07-22	0	0.205	0.204	-	-	-	0	0	-	1.287	1.280	-	-	-	0	-	0.00%
1998-07-21	0	0.205	0.205	-	0.205	0.206	100,000	20,510	0.2051	1.287	1.287	-	1.287	1.293	15,933	1.2872	0.00%
1998-07-20	0	0.205	0.205	-	-	-	0	0	-	1.287	1.287	-	-	-	0	-	0.00%
1998-07-17	0	0.205	0.205	-	0.204	0.206	440,000	90,620	0.2060	1.287	1.287	-	1.280	1.293	70,106	1.2926	-0.49%
1998-07-16	0	0.206	0.206	-	0.206	0.206	72,000	14,832	0.2060	1.293	1.293	-	1.293	1.293	11,472	1.2929	0.00%
1998-07-15	0	0.206	0.206	-	0.206	0.210	290,000	60,324	0.2080	1.293	1.293	-	1.293	1.318	46,206	1.3055	0.00%
1998-07-14	0	0.206	0.206	-	-	-	0	0	-	1.293	1.293	-	-	-	0	-	0.98%
1998-07-13	0	0.204	0.204	-	0.204	0.204	70,000	14,280	0.2040	1.280	1.280	-	1.280	1.280	11,153	1.2803	-0.97%
1998-07-10	0	0.206	0.206	-	0.206	0.208	266,000	54,996	0.2068	1.293	1.293	-	1.293	1.305	42,382	1.2976	0.00%
1998-07-09	0	0.206	0.206	-	0.206	0.208	200,000	41,400	0.2070	1.293	1.293	-	1.293	1.305	31,866	1.2992	-1.90%
1998-07-08	0	0.210	-	-	0.210	0.210	100,000	21,000	0.2100	1.318	-	-	1.318	1.318	15,933	1.3180	-1.87%
1998-07-07	0	0.214	0.210	-	0.214	0.214	100,000	21,400	0.2140	1.343	1.318	-	1.343	1.343	15,933	1.3431	0.00%
1998-07-06	0	0.214	0.207	-	0.210	0.214	190,000	40,260	0.2119	1.343	1.299	-	1.318	1.343	30,273	1.3299	3.88%
1998-07-03	0	0.206	0.202	-	0.206	0.206	300,000	61,800	0.2060	1.293	1.268	-	1.293	1.293	47,800	1.2929	0.00%
1998-07-02	0	0.206	0.206	-	-	-	0	0	-	1.293	1.293	-	-	-	0	-	0.00%
1998-06-30	0	0.206	0.206	-	-	-	0	0	-	1.293	1.293	-	-	-	0	-	0.00%
1998-06-29	0	0.206	0.206	-	0.206	0.210	320,000	66,920	0.2091	1.293	1.293	-	1.293	1.318	50,986	1.3125	-1.90%
1998-06-26	0	0.210	-	-	-	-	0	0	-	1.318	-	-	-	-	0	-	0.00%
1998-06-25	0	0.210	0.206	-	0.210	0.210	118,000	24,780	0.2100	1.318	1.293	-	1.318	1.318	18,801	1.3180	0.00%
1998-06-24	0	0.210	-	0.210	-	-	0	0	-	1.318	-	1.318	-	-	0	-	-4.55%
1998-06-23	0	0.220	-	0.220	-	-	0	0	-	1.381	-	1.381	-	-	0	-	-3.51%
1998-06-22	0	0.228	-	-	-	-	0	0	-	1.431	-	-	-	-	0	-	0.00%
1998-06-19	0	0.228	-	-	-	-	0	0	-	1.431	-	-	-	-	0	-	0.00%
1998-06-18	0	0.228	-	0.228	-	-	40,000	9,160	0.2290	1.431	-	1.431	-	-	6,373	1.4372	-0.44%
1998-06-17	0	0.229	-	-	-	-	0	0	-	1.437	-	-	-	-	0	-	0.00%
1998-06-16	0	0.229	-	0.229	-	-	0	0	-	1.437	-	1.437	-	-	0	-	-0.43%
1998-06-15	0	0.230	-	0.230	-	-	0	0	-	1.444	-	1.444	-	-	0	-	-3.77%
1998-06-12	0	0.239	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1998-06-11	0	0.239	-	0.239	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1998-06-10	0	0.239	-	0.239	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-0.42%
1998-06-09	0	0.240	-	0.240	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
1998-06-08	0	0.240	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
1998-06-05	0	0.240	0.237	-	0.240	0.240	766,000	183,840	0.2400	1.506	1.487	-	1.506	1.506	122,049	1.5063	0.00%
1998-06-04	0	0.240	-	0.240	0.240	0.240	40,000	9,600	0.2400	1.506	-	1.506	1.506	1.506	6,373	1.5063	-4.00%
1998-06-03	0	0.250	-	0.250	-	-	0	0	-	1.569	-	1.569	-	-	0	-	-3.85%
1998-06-02	0	0.260	-	0.260	-	-	0	0	-	1.632	-	1.632	-	-	0	-	-3.70%
1998-06-01	0	0.270	-	0.270	-	-	0	0	-	1.695	-	1.695	-	-	0	-	-3.57%
1998-05-29	0	0.280	-	0.280	-	-	0	0	-	1.757	-	1.757	-	-	0	-	0.00%
1998-05-28	0	0.280	-	0.280	-	-	0	0	-	1.757	-	1.757	-	-	0	-	0.00%
1998-05-27	0	0.280	-	0.290	-	-	0	0	-	1.757	-	1.820	-	-	0	-	0.00%
1998-05-26	0	0.280	0.260	0.300	-	-	0	0	-	1.757	1.632	1.883	-	-	0	-	0.00%
1998-05-25	0	0.280	-	0.300	-	-	0	0	-	1.757	-	1.883	-	-	0	-	0.00%
1998-05-22	0	0.280	0.260	0.300	-	-	0	0	-	1.757	1.632	1.883	-	-	0	-	0.00%
1998-05-21	0	0.280	0.270	0.300	-	-	0	0	-	1.757	1.695	1.883	-	-	0	-	0.00%
1998-05-20	0	0.280	-	0.300	-	-	0	0	-	1.757	-	1.883	-	-	0	-	0.00%
1998-05-19	0	0.280	-	0.300	-	-	0	0	-	1.757	-	1.883	-	-	0	-	0.00%
1998-05-18	0	0.280	-	0.300	-	-	0	0	-	1.757	-	1.883	-	-	0	-	0.00%
1998-05-15	0	0.280	0.260	0.300	-	-	0	0	-	1.757	1.632	1.883	-	-	0	-	0.00%
1998-05-14	0	0.280	-	0.300	-	-	0	0	-	1.757	-	1.883	-	-	0	-	0.00%
1998-05-13	0	0.280	-	0.300	0.280	0.280	50,000	14,000	0.2800	1.757	-	1.883	1.757	1.757	7,967	1.7573	0.00%
1998-05-12	0	0.280	0.280	0.300	0.280	0.280	4,000	1,120	0.2800	1.757	1.757	1.883	1.757	1.757	637	1.7573	-5.08%
1998-05-11	0	0.295	0.280	0.300	-	-	0	0	-	1.851	1.757	1.883	-	-	0	-	0.00%
1998-05-08	0	0.295	0.280	-	-	-	0	0	-	1.851	1.757	-	-	-	0	-	0.00%
1998-05-07	0	0.295	0.295	0.305	0.280	0.295	4,046,000	1,212,360	0.2996	1.851	1.851	1.914	1.757	1.851	644,659	1.8806	-1.67%
1998-05-06	0	0.300	0.280	0.300	0.280	0.300	20,000	5,800	0.2900	1.883	1.757	1.883	1.757	1.883	3,187	1.8201	3.45%
1998-05-05	0	0.290	0.290	0.300	0.290	0.290	380,000	110,200	0.2900	1.820	1.820	1.883	1.820	1.820	60,546	1.8201	-3.33%
1998-05-04	0	0.300	0.295	0.310	0.295	0.300	96,000	28,650	0.2984	1.883	1.851	1.946	1.851	1.883	15,296	1.8731	0.00%
1998-05-01	0	0.300	0.295	0.315	0.300	0.300	100,000	30,000	0.3000	1.883	1.851	1.977	1.883	1.883	15,933	1.8829	-3.23%
1998-04-30	0	0.310	0.295	0.310	-	-	0	0	-	1.946	1.851	1.946	-	-	0	-	0.00%
1998-04-29	0	0.310	0.300	0.320	-	-	0	0	-	1.946	1.883	2.008	-	-	0	-	0.00%
1998-04-28	0	0.310	0.295	0.315	-	-	0	0	-	1.946	1.851	1.977	-	-	0	-	0.00%
1998-04-27	0	0.310	0.295	0.325	-	-	0	0	-	1.946	1.851	2.040	-	-	0	-	0.00%
1998-04-24	0	0.310	0.310	0.325	-	-	0	0	-	1.946	1.946	2.040	-	-	0	-	0.00%
1998-04-23	0	0.310	0.310	0.325	0.310	0.310	280,000	86,800	0.3100	1.946	1.946	2.040	1.946	1.946	44,613	1.9456	-4.62%
1998-04-22	0	0.325	0.320	0.330	0.325	0.325	70,000	22,750	0.3250	2.040	2.008	2.071	2.040	2.040	11,153	2.0398	-4.41%
1998-04-21	0	0.340	0.325	0.340	0.315	0.350	790,000	263,300	0.3333	2.134	2.040	2.134	1.977	2.197	125,873	2.0918	1.49%
1998-04-20	0	0.335	0.320	0.350	0.320	0.335	410,000	134,800	0.3288	2.103	2.008	2.197	2.008	2.103	65,326	2.0635	4.69%
1998-04-17	0	0.320	0.310	0.330	-	-	0	0	-	2.008	1.946	2.071	-	-	0	-	0.00%
1998-04-16	0	0.320	0.310	0.330	0.310	0.320	200,000	63,800	0.3190	2.008	1.946	2.071	1.946	2.008	31,866	2.0021	-4.48%
1998-04-15	0	0.335	0.320	0.335	-	-	0	0	-	2.103	2.008	2.103	-	-	0	-	-2.90%
1998-04-14	0	0.345	-	0.345	-	-	0	0	-	2.165	-	2.165	-	-	0	-	0.00%
1998-04-09	0	0.345	0.310	0.350	0.310	0.345	580,000	182,150	0.3141	2.165	1.946	2.197	1.946	2.165	92,413	1.9710	4.55%
1998-04-08	0	0.330	0.310	0.340	0.310	0.335	674,000	220,240	0.3268	2.071	1.946	2.134	1.946	2.103	107,390	2.0508	8.20%
1998-04-07	0	0.305	0.290	0.310	-	-	0	0	-	1.914	1.820	1.946	-	-	0	-	0.00%
1998-04-03	0	0.305	0.295	0.305	-	-	0	0	-	1.914	1.851	1.914	-	-	0	-	0.00%
1998-04-02	0	0.305	0.300	0.305	0.305	0.305	50,000	15,250	0.3050	1.914	1.883	1.914	1.914	1.914	7,967	1.9142	0.00%
1998-04-01	0	0.305	0.305	0.310	0.305	0.325	200,000	62,750	0.3138	1.914	1.914	1.946	1.914	2.040	31,866	1.9692	0.00%
1998-03-31	0	0.305	0.305	0.320	0.300	0.305	304,000	91,700	0.3016	1.914	1.914	2.008	1.883	1.914	48,437	1.8932	-4.69%
1998-03-30	0	0.320	0.310	0.330	0.320	0.330	280,000	90,600	0.3236	2.008	1.946	2.071	2.008	2.071	44,613	2.0308	-3.03%
1998-03-27	0	0.330	0.325	0.335	0.325	0.330	100,000	32,750	0.3275	2.071	2.040	2.103	2.040	2.071	15,933	2.0555	3.13%
1998-03-26	0	0.320	0.320	0.330	0.320	0.325	250,000	81,000	0.3240	2.008	2.008	2.071	2.008	2.040	39,833	2.0335	-1.54%
1998-03-25	0	0.325	0.320	0.330	0.320	0.325	360,000	116,600	0.3239	2.040	2.008	2.071	2.008	2.040	57,360	2.0328	-2.99%
1998-03-24	0	0.335	0.320	0.340	0.305	0.335	920,000	298,950	0.3249	2.103	2.008	2.134	1.914	2.103	146,586	2.0394	4.69%
1998-03-23	0	0.320	0.320	0.330	0.320	0.330	460,000	149,800	0.3257	2.008	2.008	2.071	2.008	2.071	73,293	2.0439	-3.03%
1998-03-20	0	0.330	0.330	0.335	0.330	0.340	136,000	45,580	0.3351	2.071	2.071	2.103	2.071	2.134	21,669	2.1034	-4.35%
1998-03-19	0	0.345	0.340	0.350	0.345	0.345	290,000	100,050	0.3450	2.165	2.134	2.197	2.165	2.165	46,206	2.1653	2.99%
1998-03-18	0	0.335	0.330	0.350	0.315	0.335	554,000	179,010	0.3231	2.103	2.071	2.197	1.977	2.103	88,270	2.0280	-2.90%
1998-03-17	0	0.345	0.320	0.360	0.340	0.355	300,000	104,860	0.3495	2.165	2.008	2.259	2.134	2.228	47,800	2.1937	-5.48%
1998-03-16	0	0.365	-	0.375	-	-	0	0	-	2.291	-	2.354	-	-	0	-	0.00%
1998-03-13	0	0.365	0.365	0.370	0.365	0.380	1,320,000	491,300	0.3722	2.291	2.291	2.322	2.291	2.385	210,319	2.3360	0.00%
1998-03-12	0	0.365	0.355	0.370	0.345	0.390	3,762,000	1,398,680	0.3718	2.291	2.228	2.322	2.165	2.448	599,408	2.3334	-6.41%
1998-03-11	0	0.390	0.385	0.395	0.325	0.400	2,362,000	898,880	0.3806	2.448	2.416	2.479	2.040	2.510	376,343	2.3885	20.00%
1998-03-10	0	0.325	0.315	-	-	-	0	0	-	2.040	1.977	-	-	-	0	-	0.00%
1998-03-09	0	0.325	0.325	-	0.310	0.320	116,000	37,100	0.3198	2.040	2.040	-	1.946	2.008	18,483	2.0073	-1.52%
1998-03-06	0	0.330	0.330	-	-	-	0	0	-	2.071	2.071	-	-	-	0	-	0.00%
1998-03-05	0	0.330	-	0.365	0.330	0.360	970,000	333,250	0.3436	2.071	-	2.291	2.071	2.259	154,552	2.1562	-5.71%
1998-03-04	0	0.350	0.350	0.370	0.350	0.350	204,000	71,400	0.3500	2.197	2.197	2.322	2.197	2.197	32,504	2.1967	-5.41%
1998-03-03	0	0.370	0.360	0.390	0.370	0.370	374,000	138,380	0.3700	2.322	2.259	2.448	2.322	2.322	59,590	2.3222	0.00%
1998-03-02	0	0.370	0.370	0.390	0.370	0.390	572,000	221,240	0.3868	2.322	2.322	2.448	2.322	2.448	91,138	2.4275	-5.13%
1998-02-27	0	0.390	0.380	0.400	0.380	0.390	468,000	179,020	0.3825	2.448	2.385	2.510	2.385	2.448	74,568	2.4008	8.33%
1998-02-26	0	0.360	0.350	-	0.330	0.360	114,000	39,680	0.3481	2.259	2.197	-	2.071	2.259	18,164	2.1846	5.88%
1998-02-25	0	0.340	-	0.380	0.340	0.340	100,000	34,000	0.3400	2.134	-	2.385	2.134	2.134	15,933	2.1339	-5.56%
1998-02-24	0	0.360	0.335	0.380	0.350	0.360	154,000	54,260	0.3523	2.259	2.103	2.385	2.197	2.259	24,537	2.2113	9.09%
1998-02-23	0	0.330	0.320	-	0.330	0.330	116,000	38,280	0.3300	2.071	2.008	-	2.071	2.071	18,483	2.0711	-2.94%
1998-02-20	0	0.340	0.340	0.370	0.340	0.355	388,000	136,510	0.3518	2.134	2.134	2.322	2.134	2.228	61,821	2.2082	-2.86%
1998-02-19	0	0.350	0.330	-	0.330	0.350	640,000	223,800	0.3497	2.197	2.071	-	2.071	2.197	101,973	2.1947	0.00%
1998-02-18	0	0.350	0.330	0.360	0.350	0.350	588,000	205,800	0.3500	2.197	2.071	2.259	2.197	2.197	93,687	2.1967	0.00%
1998-02-17	0	0.350	0.330	-	0.335	0.355	310,000	107,250	0.3460	2.197	2.071	-	2.103	2.228	49,393	2.1714	0.00%
1998-02-16	0	0.350	-	-	-	-	0	0	-	2.197	-	-	-	-	0	-	0.00%
1998-02-13	0	0.350	-	0.350	-	-	0	0	-	2.197	-	2.197	-	-	0	-	-5.41%
1998-02-12	0	0.370	-	0.370	-	-	0	0	-	2.322	-	2.322	-	-	0	-	0.00%
1998-02-11	0	0.370	-	0.370	-	-	0	0	-	2.322	-	2.322	-	-	0	-	0.00%
1998-02-10	0	0.370	-	0.370	0.350	0.380	140,000	51,000	0.3643	2.322	-	2.322	2.197	2.385	22,307	2.2863	-2.63%
1998-02-09	0	0.380	-	0.380	0.370	0.400	1,120,000	422,900	0.3776	2.385	-	2.385	2.322	2.510	178,452	2.3698	2.70%
1998-02-06	0	0.370	0.365	0.370	0.330	0.380	998,000	349,870	0.3506	2.322	2.291	2.322	2.071	2.385	159,014	2.2003	23.33%
1998-02-05	0	0.300	0.280	0.320	0.280	0.300	80,000	23,600	0.2950	1.883	1.757	2.008	1.757	1.883	12,747	1.8515	7.14%
1998-02-04	0	0.280	0.260	-	0.280	0.280	50,000	14,000	0.2800	1.757	1.632	-	1.757	1.757	7,967	1.7573	21.74%
1998-02-03	0	0.230	0.230	-	0.226	0.230	164,000	37,520	0.2288	1.444	1.444	-	1.418	1.444	26,131	1.4359	3.60%
1998-02-02	0	0.222	0.222	-	0.218	0.218	4,000	872	0.2180	1.393	1.393	-	1.368	1.368	637	1.3682	3.74%
1998-01-27	0	0.214	-	-	0.210	0.214	150,000	31,540	0.2103	1.343	-	-	1.318	1.343	23,900	1.3197	1.90%
1998-01-26	0	0.210	-	0.210	-	-	0	0	-	1.318	-	1.318	-	-	0	-	0.00%
1998-01-23	0	0.210	-	0.210	0.210	0.210	34,000	7,140	0.2100	1.318	-	1.318	1.318	1.318	5,417	1.3180	-2.33%
1998-01-22	0	0.215	-	0.215	-	-	0	0	-	1.349	-	1.349	-	-	0	-	-2.71%
1998-01-21	0	0.221	-	0.224	0.221	0.225	100,000	22,340	0.2234	1.387	-	1.406	1.387	1.412	15,933	1.4021	-6.36%
1998-01-20	0	0.236	-	0.236	0.236	0.236	100,000	23,600	0.2360	1.481	-	1.481	1.481	1.481	15,933	1.4812	-1.67%
1998-01-19	0	0.240	-	0.240	0.240	0.240	4,000	960	0.2400	1.506	-	1.506	1.506	1.506	637	1.5063	-4.00%
1998-01-16	0	0.250	-	0.260	-	-	0	0	-	1.569	-	1.632	-	-	0	-	0.00%
1998-01-15	0	0.250	-	0.250	0.248	0.255	30,000	7,580	0.2527	1.569	-	1.569	1.556	1.600	4,780	1.5858	0.81%
1998-01-14	0	0.248	0.248	-	0.246	0.260	516,000	129,436	0.2508	1.556	1.556	-	1.544	1.632	82,215	1.5744	-8.15%
1998-01-13	0	0.270	0.260	0.270	0.260	0.320	610,000	168,600	0.2764	1.695	1.632	1.695	1.632	2.008	97,193	1.7347	-10.00%
1998-01-12	0	0.300	0.280	0.300	0.310	0.310	100,000	31,000	0.3100	1.883	1.757	1.883	1.946	1.946	15,933	1.9456	-14.29%
1998-01-09	0	0.350	0.370	-	-	-	0	0	-	2.197	2.322	-	-	-	0	-	0.00%
1998-01-08	0	0.350	0.340	0.350	0.390	0.390	4,000	1,560	0.3900	2.197	2.134	2.197	2.448	2.448	637	2.4477	-5.41%
1998-01-07	0	0.370	-	0.370	0.370	0.370	10,000	3,700	0.3700	2.322	-	2.322	2.322	2.322	1,593	2.3222	5.71%
1998-01-06	0	0.350	0.340	0.360	0.350	0.350	148,000	51,800	0.3500	2.197	2.134	2.259	2.197	2.197	23,581	2.1967	-6.67%
1998-01-05	0	0.375	-	0.375	0.375	0.375	40,000	15,000	0.3750	2.354	-	2.354	2.354	2.354	6,373	2.3536	1.35%
1998-01-02	0	0.370	0.340	0.390	0.330	0.370	932,000	318,290	0.3415	2.322	2.134	2.448	2.071	2.322	148,498	2.1434	8.82%
1997-12-31	0	0.340	0.340	0.370	0.340	0.340	112,000	38,080	0.3400	2.134	2.134	2.322	2.134	2.134	17,845	2.1339	-2.86%
1997-12-30	0	0.350	0.350	0.370	0.340	0.360	256,000	89,770	0.3507	2.197	2.197	2.322	2.134	2.259	40,789	2.2008	-7.89%
1997-12-29	0	0.380	-	0.400	-	-	0	0	-	2.385	-	2.510	-	-	0	-	0.00%
1997-12-24	0	0.380	0.365	-	-	-	0	0	-	2.385	2.291	-	-	-	0	-	0.00%
1997-12-23	0	0.380	0.365	0.380	-	-	0	0	-	2.385	2.291	2.385	-	-	0	-	-1.30%
1997-12-22	0	0.385	0.365	0.395	0.385	0.385	50,000	19,250	0.3850	2.416	2.291	2.479	2.416	2.416	7,967	2.4163	-4.94%
1997-12-19	0	0.405	0.400	0.405	0.405	0.415	350,000	142,750	0.4079	2.542	2.510	2.542	2.542	2.605	55,766	2.5598	-4.71%
1997-12-18	0	0.425	0.425	0.435	0.415	0.440	160,000	69,900	0.4369	2.667	2.667	2.730	2.605	2.762	25,493	2.7419	-5.56%
1997-12-17	0	0.450	0.450	0.500	0.445	0.460	370,000	168,250	0.4547	2.824	2.824	3.138	2.793	2.887	58,953	2.8540	-1.10%
1997-12-16	0	0.455	0.455	0.460	0.455	0.475	200,000	93,000	0.4650	2.856	2.856	2.887	2.856	2.981	31,866	2.9184	-4.21%
1997-12-15	0	0.475	0.465	0.475	0.465	0.480	360,000	169,500	0.4708	2.981	2.918	2.981	2.918	3.013	57,360	2.9550	-5.00%
1997-12-12	0	0.500	0.470	0.500	0.470	0.500	992,000	481,660	0.4855	3.138	2.950	3.138	2.950	3.138	158,058	3.0474	3.09%
1997-12-11	0	0.485	0.470	0.485	0.485	0.485	200,000	97,000	0.4850	3.044	2.950	3.044	3.044	3.044	31,866	3.0440	0.00%
1997-12-10	0	0.485	0.485	0.495	0.480	0.495	370,000	179,900	0.4862	3.044	3.044	3.107	3.013	3.107	58,953	3.0516	-1.02%
1997-12-09	0	0.490	0.490	0.495	0.490	0.500	1,474,000	732,810	0.4972	3.075	3.075	3.107	3.075	3.138	234,856	3.1203	-2.00%
1997-12-08	0	0.500	0.480	0.500	0.460	0.510	1,158,000	558,410	0.4822	3.138	3.013	3.138	2.887	3.201	184,507	3.0265	8.70%
1997-12-05	0	0.460	0.440	0.460	0.430	0.460	558,000	250,270	0.4485	2.887	2.762	2.887	2.699	2.887	88,907	2.8149	2.22%
1997-12-04	0	0.450	0.430	0.450	0.450	0.460	350,000	159,000	0.4543	2.824	2.699	2.824	2.824	2.887	55,766	2.8512	3.45%
1997-12-03	0	0.435	0.435	0.450	0.430	0.450	528,000	233,600	0.4424	2.730	2.730	2.824	2.699	2.824	84,127	2.7767	-3.33%
1997-12-02	0	0.450	0.450	0.455	0.410	0.460	2,232,000	959,790	0.4300	2.824	2.824	2.856	2.573	2.887	355,630	2.6988	-1.10%
1997-12-01	0	0.455	0.450	0.460	0.440	0.455	1,320,000	593,020	0.4493	2.856	2.824	2.887	2.762	2.856	210,319	2.8196	8.33%
1997-11-28	0	0.420	0.410	0.445	0.405	0.420	112,000	47,010	0.4197	2.636	2.573	2.793	2.542	2.636	17,845	2.6343	-1.18%
1997-11-27	0	0.425	0.420	0.425	0.410	0.430	438,000	182,600	0.4169	2.667	2.636	2.667	2.573	2.699	69,788	2.6165	-3.41%
1997-11-26	0	0.440	0.440	0.450	0.410	0.450	1,372,000	569,020	0.4147	2.762	2.762	2.824	2.573	2.824	218,604	2.6030	-2.22%
1997-11-25	0	0.450	0.420	0.450	0.410	0.450	170,000	72,500	0.4265	2.824	2.636	2.824	2.573	2.824	27,087	2.6766	-2.17%
1997-11-24	0	0.460	0.460	0.470	0.460	0.460	126,000	57,960	0.4600	2.887	2.887	2.950	2.887	2.887	20,076	2.8870	-2.13%
1997-11-21	0	0.470	0.440	0.470	0.460	0.470	380,000	176,400	0.4642	2.950	2.762	2.950	2.887	2.950	60,546	2.9135	-2.08%
1997-11-20	0	0.480	0.470	0.495	0.480	0.500	400,000	194,000	0.4850	3.013	2.950	3.107	3.013	3.138	63,733	3.0440	0.00%
1997-11-19	0	0.480	0.460	0.495	0.470	0.480	1,000,000	479,000	0.4790	3.013	2.887	3.107	2.950	3.013	159,332	3.0063	-2.04%
1997-11-18	0	0.490	-	0.510	0.490	0.490	276,000	135,240	0.4900	3.075	-	3.201	3.075	3.075	43,976	3.0753	-2.00%
1997-11-17	0	0.500	0.500	0.510	0.500	0.520	466,000	237,000	0.5086	3.138	3.138	3.201	3.138	3.264	74,249	3.1920	-1.96%
1997-11-14	0	0.510	0.500	0.510	0.520	0.530	136,000	71,680	0.5271	3.201	3.138	3.201	3.264	3.326	21,669	3.3079	2.00%
1997-11-13	0	0.500	0.500	0.520	0.490	0.500	440,000	217,450	0.4942	3.138	3.138	3.264	3.075	3.138	70,106	3.1017	0.00%
1997-11-12	0	0.500	0.480	0.500	0.500	0.510	240,000	121,000	0.5042	3.138	3.013	3.138	3.138	3.201	38,240	3.1642	-3.85%
1997-11-11	0	0.520	0.510	0.530	0.510	0.540	730,000	382,600	0.5241	3.264	3.201	3.326	3.201	3.389	116,313	3.2894	-3.70%
1997-11-10	0	0.540	0.540	0.550	0.530	0.540	200,000	107,680	0.5384	3.389	3.389	3.452	3.326	3.389	31,866	3.3791	-3.57%
1997-11-07	0	0.560	0.540	0.560	0.530	0.560	740,000	401,240	0.5422	3.515	3.389	3.515	3.326	3.515	117,906	3.4031	0.00%
1997-11-06	0	0.560	0.560	0.590	0.560	0.620	2,550,000	1,524,900	0.5980	3.515	3.515	3.703	3.515	3.891	406,298	3.7532	1.82%
1997-11-05	0	0.550	0.510	0.550	0.550	0.570	660,000	373,000	0.5652	3.452	3.201	3.452	3.452	3.577	105,159	3.5470	-1.79%
1997-11-04	0	0.560	0.560	0.570	0.560	0.610	1,936,000	1,140,820	0.5893	3.515	3.515	3.577	3.515	3.828	308,467	3.6983	-1.75%
1997-11-03	0	0.570	0.570	0.580	0.540	0.620	1,984,000	1,171,940	0.5907	3.577	3.577	3.640	3.389	3.891	316,115	3.7073	1.79%
1997-10-31	0	0.560	0.560	0.570	0.520	0.590	1,098,000	596,660	0.5434	3.515	3.515	3.577	3.264	3.703	174,947	3.4105	7.69%
1997-10-30	0	0.520	0.520	0.550	0.520	0.550	170,000	91,400	0.5376	3.264	3.264	3.452	3.264	3.452	27,087	3.3744	-7.14%
1997-10-29	0	0.560	0.530	0.570	0.530	0.600	1,524,000	841,800	0.5524	3.515	3.326	3.577	3.326	3.766	242,823	3.4667	5.66%
1997-10-28	0	0.530	0.500	0.530	0.500	0.560	2,460,000	1,253,220	0.5094	3.326	3.138	3.326	3.138	3.515	391,958	3.1973	-8.62%
1997-10-27	0	0.580	0.580	0.600	0.580	0.630	1,332,000	808,300	0.6068	3.640	3.640	3.766	3.640	3.954	212,231	3.8086	-4.92%
1997-10-24	0	0.610	0.610	0.620	0.510	0.650	3,306,000	2,007,720	0.6073	3.828	3.828	3.891	3.201	4.080	526,753	3.8115	12.96%
1997-10-23	0	0.540	0.540	0.600	0.500	0.640	2,308,000	1,235,320	0.5352	3.389	3.389	3.766	3.138	4.017	367,739	3.3592	-20.59%
1997-10-22	0	0.680	0.680	0.710	0.680	0.730	2,694,000	1,883,320	0.6991	4.268	4.268	4.456	4.268	4.582	429,241	4.3876	0.00%
1997-10-21	0	0.680	0.680	0.710	0.670	0.750	3,992,000	2,815,800	0.7054	4.268	4.268	4.456	4.205	4.707	636,055	4.4270	-9.33%
1997-10-20	0	0.750	0.750	0.770	0.750	0.820	6,318,000	4,946,100	0.7829	4.707	4.707	4.833	4.707	5.146	1,006,662	4.9134	-6.25%
1997-10-17	0	0.800	0.790	0.800	0.730	0.890	25,352,000	21,371,020	0.8430	5.021	4.958	5.021	4.582	5.586	4,039,394	5.2907	3.90%
1997-10-16	0	0.770	0.770	-	0.600	0.770	9,136,000	6,150,480	0.6732	4.833	4.833	-	3.766	4.833	1,455,660	4.2252	28.33%
1997-10-15	0	0.600	0.590	0.600	0.550	0.650	3,520,000	2,112,740	0.6002	3.766	3.703	3.766	3.452	4.080	560,850	3.7670	-7.69%
1997-10-14	0	0.650	0.650	0.680	0.650	0.760	7,720,000	5,399,780	0.6995	4.080	4.080	4.268	4.080	4.770	1,230,046	4.3899	-12.16%
1997-10-13	0	0.740	0.730	0.740	0.720	0.860	12,946,000	10,228,380	0.7901	4.644	4.582	4.644	4.519	5.398	2,062,717	4.9587	-12.94%
1997-10-09	0	0.850	0.820	0.850	0.800	1.030	50,148,000	46,185,280	0.9210	5.335	5.146	5.335	5.021	6.464	7,990,199	5.7802

---

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

---