Summit Ascent Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00102	1994-01-10	2024-01-10	2025-09-01	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-08-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2024-01-10	0	0.047	0.046	0.050	0.047	0.050	5,736,000	280,504	0.0489	0.047	0.046	0.050	0.047	0.050	5,736,000	0.0489	0.00%
2024-01-09	0	0.047	0.047	0.048	0.044	0.050	1,110,000	52,428	0.0472	0.047	0.047	0.048	0.044	0.050	1,110,000	0.0472	2.17%
2024-01-08	0	0.046	0.046	0.050	0.045	0.048	742,000	34,526	0.0465	0.046	0.046	0.050	0.045	0.048	742,000	0.0465	-4.17%
2024-01-05	0	0.048	0.048	0.050	0.044	0.048	1,924,000	89,154	0.0463	0.048	0.048	0.050	0.044	0.048	1,924,000	0.0463	0.00%
2024-01-04	0	0.048	0.048	0.050	0.047	0.049	1,284,000	61,852	0.0482	0.048	0.048	0.050	0.047	0.049	1,284,000	0.0482	-5.88%
2024-01-03	0	0.051	0.051	0.052	0.046	0.053	6,928,000	350,100	0.0505	0.051	0.051	0.052	0.046	0.053	6,928,000	0.0505	10.87%
2024-01-02	0	0.046	0.046	0.049	0.046	0.046	620,000	28,520	0.0460	0.046	0.046	0.049	0.046	0.046	620,000	0.0460	0.00%
2023-12-29	0	0.046	0.044	0.049	0.046	0.046	120,000	5,520	0.0460	0.046	0.044	0.049	0.046	0.046	120,000	0.0460	0.00%
2023-12-28	0	0.046	0.046	0.047	0.043	0.049	2,314,000	101,622	0.0439	0.046	0.046	0.047	0.043	0.049	2,314,000	0.0439	2.22%
2023-12-27	0	0.045	0.044	0.045	0.045	0.045	400,000	18,000	0.0450	0.045	0.044	0.045	0.045	0.045	400,000	0.0450	-2.17%
2023-12-22	0	0.046	0.046	0.051	0.045	0.047	312,000	14,452	0.0463	0.046	0.046	0.051	0.045	0.047	312,000	0.0463	-2.13%
2023-12-21	0	0.047	0.044	0.047	0.044	0.047	792,000	36,040	0.0455	0.047	0.044	0.047	0.044	0.047	792,000	0.0455	2.17%
2023-12-20	0	0.046	0.045	0.046	0.047	0.047	88,000	4,136	0.0470	0.046	0.045	0.046	0.047	0.047	88,000	0.0470	6.98%
2023-12-19	0	0.043	0.043	0.047	0.043	0.043	200,000	8,600	0.0430	0.043	0.043	0.047	0.043	0.043	200,000	0.0430	2.38%
2023-12-18	0	0.042	0.041	0.042	0.042	0.045	680,000	29,360	0.0432	0.042	0.041	0.042	0.042	0.045	680,000	0.0432	-4.55%
2023-12-15	0	0.044	0.043	0.044	0.042	0.045	756,000	32,924	0.0436	0.044	0.043	0.044	0.042	0.045	756,000	0.0436	4.76%
2023-12-14	0	0.042	0.042	0.043	0.041	0.044	1,496,000	64,060	0.0428	0.042	0.042	0.043	0.041	0.044	1,496,000	0.0428	-4.55%
2023-12-13	0	0.044	0.044	0.045	0.040	0.047	13,304,000	590,252	0.0444	0.044	0.044	0.045	0.040	0.047	13,304,000	0.0444	-8.33%
2023-12-12	0	0.048	0.047	0.048	0.047	0.049	2,124,000	101,596	0.0478	0.048	0.047	0.048	0.047	0.049	2,124,000	0.0478	0.00%
2023-12-11	0	0.048	0.047	0.048	0.048	0.054	5,544,000	271,340	0.0489	0.048	0.047	0.048	0.048	0.054	5,544,000	0.0489	-4.00%
2023-12-08	0	0.050	0.050	0.051	0.048	0.052	2,128,000	107,000	0.0503	0.050	0.050	0.051	0.048	0.052	2,128,000	0.0503	4.17%
2023-12-07	0	0.048	0.048	0.051	0.048	0.048	24,000	1,152	0.0480	0.048	0.048	0.051	0.048	0.048	24,000	0.0480	0.00%
2023-12-06	0	0.048	0.047	0.049	0.047	0.048	1,656,000	78,860	0.0476	0.048	0.047	0.049	0.047	0.048	1,656,000	0.0476	2.13%
2023-12-05	0	0.047	0.047	0.049	0.047	0.049	3,296,000	158,724	0.0482	0.047	0.047	0.049	0.047	0.049	3,296,000	0.0482	-6.00%
2023-12-04	0	0.050	0.049	0.050	0.050	0.052	1,050,000	52,938	0.0504	0.050	0.049	0.050	0.050	0.052	1,050,000	0.0504	-3.85%
2023-12-01	0	0.052	0.049	0.052	0.046	0.053	2,446,000	121,768	0.0498	0.052	0.049	0.052	0.046	0.053	2,446,000	0.0498	8.33%
2023-11-30	0	0.048	0.047	0.048	0.045	0.048	1,656,000	77,164	0.0466	0.048	0.047	0.048	0.045	0.048	1,656,000	0.0466	2.13%
2023-11-29	0	0.047	0.045	0.047	0.045	0.047	512,000	23,756	0.0464	0.047	0.045	0.047	0.045	0.047	512,000	0.0464	0.00%
2023-11-28	0	0.047	0.046	0.047	0.046	0.047	2,036,000	94,324	0.0463	0.047	0.046	0.047	0.046	0.047	2,036,000	0.0463	-2.08%
2023-11-27	0	0.048	0.047	0.048	0.048	0.050	4,360,000	213,424	0.0490	0.048	0.047	0.048	0.048	0.050	4,360,000	0.0490	-4.00%
2023-11-24	0	0.050	0.049	0.050	0.049	0.050	1,440,000	71,196	0.0494	0.050	0.049	0.050	0.049	0.050	1,440,000	0.0494	0.00%
2023-11-23	0	0.050	0.049	0.050	0.049	0.050	1,964,000	96,276	0.0490	0.050	0.049	0.050	0.049	0.050	1,964,000	0.0490	0.00%
2023-11-22	0	0.050	0.049	0.050	0.049	0.051	788,000	39,372	0.0500	0.050	0.049	0.050	0.049	0.051	788,000	0.0500	-1.96%
2023-11-21	0	0.051	0.050	0.051	0.050	0.051	748,000	38,028	0.0508	0.051	0.050	0.051	0.050	0.051	748,000	0.0508	2.00%
2023-11-20	0	0.050	0.049	0.050	0.049	0.051	352,000	17,464	0.0496	0.050	0.049	0.050	0.049	0.051	352,000	0.0496	0.00%
2023-11-17	0	0.050	0.050	0.051	0.049	0.051	1,208,000	59,948	0.0496	0.050	0.050	0.051	0.049	0.051	1,208,000	0.0496	-1.96%
2023-11-16	0	0.051	0.050	0.051	0.050	0.054	3,896,000	195,628	0.0502	0.051	0.050	0.051	0.050	0.054	3,896,000	0.0502	-3.77%
2023-11-15	0	0.053	0.051	0.053	0.050	0.053	2,024,000	103,196	0.0510	0.053	0.051	0.053	0.050	0.053	2,024,000	0.0510	3.92%
2023-11-14	0	0.051	0.050	0.051	0.050	0.051	750,000	37,534	0.0500	0.051	0.050	0.051	0.050	0.051	750,000	0.0500	0.00%
2023-11-13	0	0.051	0.050	0.051	0.050	0.051	748,000	37,440	0.0501	0.051	0.050	0.051	0.050	0.051	748,000	0.0501	-1.92%
2023-11-10	0	0.052	0.050	0.052	0.049	0.052	1,276,000	64,040	0.0502	0.052	0.050	0.052	0.049	0.052	1,276,000	0.0502	1.96%
2023-11-09	0	0.051	0.050	0.051	0.049	0.051	2,892,000	144,262	0.0499	0.051	0.050	0.051	0.049	0.051	2,892,000	0.0499	0.00%
2023-11-08	0	0.051	0.050	0.051	0.050	0.052	3,324,000	170,060	0.0512	0.051	0.050	0.051	0.050	0.052	3,324,000	0.0512	0.00%
2023-11-07	0	0.051	0.050	0.051	0.050	0.051	632,000	31,788	0.0503	0.051	0.050	0.051	0.050	0.051	632,000	0.0503	2.00%
2023-11-06	0	0.050	0.050	0.051	0.050	0.051	1,407,888	70,899	0.0504	0.050	0.050	0.051	0.050	0.051	1,407,888	0.0504	0.00%
2023-11-03	0	0.050	0.050	0.051	0.049	0.053	12,436,000	622,096	0.0500	0.050	0.050	0.051	0.049	0.053	12,436,000	0.0500	-5.66%
2023-11-02	0	0.053	0.051	0.053	0.051	0.056	2,490,000	132,486	0.0532	0.053	0.051	0.053	0.051	0.056	2,490,000	0.0532	-1.85%
2023-11-01	0	0.054	0.053	0.054	0.050	0.060	34,524,000	1,871,296	0.0542	0.054	0.053	0.054	0.050	0.060	34,524,000	0.0542	3.85%
2023-10-31	0	0.052	0.050	0.052	0.049	0.052	5,136,000	256,284	0.0499	0.052	0.050	0.052	0.049	0.052	5,136,000	0.0499	1.96%
2023-10-30	0	0.051	0.049	0.051	0.048	0.051	3,490,000	171,106	0.0490	0.051	0.049	0.051	0.048	0.051	3,490,000	0.0490	0.00%
2023-10-27	0	0.051	0.050	0.051	0.048	0.052	6,052,000	301,168	0.0498	0.051	0.050	0.051	0.048	0.052	6,052,000	0.0498	4.08%
2023-10-26	0	0.049	0.047	0.050	0.047	0.050	5,646,000	270,886	0.0480	0.049	0.047	0.050	0.047	0.050	5,646,000	0.0480	-2.00%
2023-10-25	0	0.050	0.050	0.051	0.049	0.054	17,092,000	873,504	0.0511	0.050	0.050	0.051	0.049	0.054	17,092,000	0.0511	-1.96%
2023-10-24	0	0.051	0.050	0.051	0.048	0.056	19,032,000	982,368	0.0516	0.051	0.050	0.051	0.048	0.056	19,032,000	0.0516	2.00%
2023-10-20	0	0.050	0.049	0.051	0.044	0.052	27,332,000	1,329,524	0.0486	0.050	0.049	0.051	0.044	0.052	27,332,000	0.0486	11.11%
2023-10-19	0	0.045	0.044	0.046	0.044	0.047	25,228,000	1,143,228	0.0453	0.045	0.044	0.046	0.044	0.047	25,228,000	0.0453	-4.26%
2023-10-18	0	0.047	0.046	0.047	0.044	0.057	158,108,000	7,872,876	0.0498	0.047	0.046	0.047	0.044	0.057	158,108,000	0.0498	-9.62%
2023-10-17	0	0.052	0.052	0.053	0.050	0.060	213,264,000	11,528,656	0.0541	0.052	0.052	0.053	0.050	0.060	213,264,000	0.0541	-5.45%
2023-10-16	0	0.055	0.054	0.055	0.053	0.075	119,296,000	7,287,536	0.0611	0.055	0.054	0.055	0.053	0.075	119,296,000	0.0611	-20.29%
2023-10-13	0	0.069	0.068	0.069	0.065	0.090	149,644,000	11,078,740	0.0740	0.069	0.068	0.069	0.065	0.090	149,644,000	0.0740	-14.81%
2023-10-12	0	0.081	0.081	0.083	0.080	0.112	82,772,000	7,608,492	0.0919	0.081	0.081	0.083	0.080	0.112	82,772,000	0.0919	-28.32%
2023-10-11	0	0.113	0.110	0.113	0.110	0.123	15,486,000	1,752,342	0.1132	0.113	0.110	0.113	0.110	0.123	15,486,000	0.1132	-6.61%
2023-10-10	0	0.121	0.116	0.121	0.115	0.131	7,488,000	896,784	0.1198	0.121	0.116	0.121	0.115	0.131	7,488,000	0.1198	0.00%
2023-10-09	0	0.121	0.120	0.122	0.120	0.129	25,276,000	3,243,668	0.1283	0.121	0.120	0.122	0.120	0.129	25,276,000	0.1283	1.68%
2023-10-06	0	0.119	0.119	0.120	0.109	0.119	460,000	53,700	0.1167	0.119	0.119	0.120	0.109	0.119	460,000	0.1167	0.00%
2023-10-05	0	0.119	0.113	0.119	0.111	0.120	260,000	29,932	0.1151	0.119	0.113	0.119	0.111	0.120	260,000	0.1151	8.18%
2023-10-04	0	0.110	0.110	0.120	0.108	0.110	1,956,000	213,924	0.1094	0.110	0.110	0.120	0.108	0.110	1,956,000	0.1094	-8.33%
2023-10-03	0	0.120	0.117	0.120	0.112	0.121	2,316,000	278,640	0.1203	0.120	0.117	0.120	0.112	0.121	2,316,000	0.1203	-7.69%
2023-09-29	0	0.130	0.128	0.132	0.113	0.130	9,750,000	1,218,788	0.1250	0.130	0.128	0.132	0.113	0.130	9,750,000	0.1250	15.04%
2023-09-28	0	0.113	0.113	0.115	0.092	0.117	7,032,000	745,848	0.1061	0.113	0.113	0.115	0.092	0.117	7,032,000	0.1061	25.56%
2023-09-27	0	0.090	0.088	0.090	0.086	0.092	164,000	14,936	0.0911	0.090	0.088	0.090	0.086	0.092	164,000	0.0911	3.45%
2023-09-26	0	0.087	0.087	0.089	0.086	0.089	1,396,000	121,664	0.0872	0.087	0.087	0.089	0.086	0.089	1,396,000	0.0872	-7.45%
2023-09-25	0	0.094	0.092	0.098	0.088	0.105	7,532,000	711,072	0.0944	0.094	0.092	0.098	0.088	0.105	7,532,000	0.0944	-18.26%
2023-09-22	0	0.115	0.115	0.120	0.115	0.120	142,000	16,346	0.1151	0.115	0.115	0.120	0.115	0.120	142,000	0.1151	-2.54%
2023-09-21	0	0.118	0.118	0.119	0.114	0.134	932,000	111,988	0.1202	0.118	0.118	0.119	0.114	0.134	932,000	0.1202	-2.48%
2023-09-20	0	0.121	0.120	0.121	0.121	0.122	20,000	2,432	0.1216	0.121	0.120	0.121	0.121	0.122	20,000	0.1216	-2.42%
2023-09-19	0	0.124	0.120	0.124	0.120	0.125	616,000	75,896	0.1232	0.124	0.120	0.124	0.120	0.125	616,000	0.1232	-0.80%
2023-09-18	0	0.125	0.120	0.126	0.121	0.126	544,000	66,424	0.1221	0.125	0.120	0.126	0.121	0.126	544,000	0.1221	3.31%
2023-09-15	0	0.121	0.120	0.122	0.120	0.123	432,000	52,656	0.1219	0.121	0.120	0.122	0.120	0.123	432,000	0.1219	0.83%
2023-09-14	0	0.120	0.120	0.131	0.120	0.132	288,000	36,156	0.1255	0.120	0.120	0.131	0.120	0.132	288,000	0.1255	0.00%
2023-09-13	0	0.120	0.119	0.129	0.120	0.121	352,000	42,352	0.1203	0.120	0.119	0.129	0.120	0.121	352,000	0.1203	-6.98%
2023-09-12	0	0.129	0.124	0.129	0.113	0.139	1,564,000	192,712	0.1232	0.129	0.124	0.129	0.113	0.139	1,564,000	0.1232	14.16%
2023-09-11	0	0.113	0.110	0.114	0.113	0.114	48,000	5,468	0.1139	0.113	0.110	0.114	0.113	0.114	48,000	0.1139	-1.74%
2023-09-07	0	0.115	0.108	0.115	0.115	0.115	64,000	7,360	0.1150	0.115	0.108	0.115	0.115	0.115	64,000	0.1150	0.00%
2023-09-06	0	0.115	0.110	0.115	0.116	0.116	100,000	11,600	0.1160	0.115	0.110	0.115	0.116	0.116	100,000	0.1160	-0.86%
2023-09-05	0	0.116	0.110	0.116	0.111	0.116	36,000	4,016	0.1116	0.116	0.110	0.116	0.111	0.116	36,000	0.1116	0.00%
2023-09-04	0	0.116	0.105	0.135	-	-	0	0	-	0.116	0.105	0.135	-	-	0	-	0.00%
2023-08-31	0	0.116	0.112	0.116	0.116	0.117	360,000	41,936	0.1165	0.116	0.112	0.116	0.116	0.117	360,000	0.1165	-3.33%
2023-08-30	0	0.120	0.118	0.120	0.120	0.120	154,000	18,464	0.1199	0.120	0.118	0.120	0.120	0.120	154,000	0.1199	0.00%
2023-08-29	0	0.120	0.120	0.128	0.116	0.120	660,000	78,392	0.1188	0.120	0.120	0.128	0.116	0.120	660,000	0.1188	1.69%
2023-08-28	0	0.118	0.116	0.128	-	-	0	0	-	0.118	0.116	0.128	-	-	0	-	0.00%
2023-08-25	0	0.118	0.118	0.127	0.117	0.120	68,000	8,056	0.1185	0.118	0.118	0.127	0.117	0.120	68,000	0.1185	-10.61%
2023-08-24	0	0.132	0.128	0.132	0.115	0.135	549,407	67,338	0.1226	0.132	0.128	0.132	0.115	0.135	549,407	0.1226	14.78%
2023-08-23	0	0.115	0.113	0.114	0.111	0.135	1,326,000	153,948	0.1161	0.115	0.113	0.114	0.111	0.135	1,326,000	0.1161	1.77%
2023-08-22	0	0.113	0.109	0.112	0.110	0.119	528,000	59,276	0.1123	0.113	0.109	0.112	0.110	0.119	528,000	0.1123	-5.04%
2023-08-21	0	0.119	0.118	0.119	0.118	0.133	6,936,000	844,300	0.1217	0.119	0.118	0.119	0.118	0.133	6,936,000	0.1217	-7.03%
2023-08-18	0	0.128	0.128	0.129	0.128	0.132	756,000	97,704	0.1292	0.128	0.128	0.129	0.128	0.132	756,000	0.1292	-4.48%
2023-08-17	0	0.134	0.130	0.133	0.130	0.135	32,000	4,212	0.1316	0.134	0.130	0.133	0.130	0.135	32,000	0.1316	0.00%
2023-08-16	0	0.134	0.131	0.132	0.130	0.135	44,000	5,824	0.1324	0.134	0.131	0.132	0.130	0.135	44,000	0.1324	0.00%
2023-08-15	0	0.134	0.131	0.132	0.130	0.135	138,000	18,144	0.1315	0.134	0.131	0.132	0.130	0.135	138,000	0.1315	0.75%
2023-08-14	0	0.133	0.133	0.135	0.133	0.135	436,000	58,780	0.1348	0.133	0.133	0.135	0.133	0.135	436,000	0.1348	-4.32%
2023-08-11	0	0.139	0.134	0.138	0.131	0.140	8,000	1,084	0.1355	0.139	0.134	0.138	0.131	0.140	8,000	0.1355	-0.71%
2023-08-10	0	0.140	0.135	0.140	0.143	0.149	106,000	15,156	0.1430	0.140	0.135	0.140	0.143	0.149	106,000	0.1430	3.70%
2023-08-09	0	0.135	0.132	0.133	0.129	0.135	988,000	130,964	0.1326	0.135	0.132	0.133	0.129	0.135	988,000	0.1326	1.50%
2023-08-08	0	0.133	0.132	0.135	0.132	0.139	1,372,000	184,700	0.1346	0.133	0.132	0.135	0.132	0.139	1,372,000	0.1346	-5.00%
2023-08-07	0	0.140	0.137	0.138	0.136	0.146	1,051,776	145,858	0.1387	0.140	0.137	0.138	0.136	0.146	1,051,776	0.1387	-2.10%
2023-08-04	0	0.143	0.143	0.146	0.142	0.150	10,124,000	1,473,592	0.1456	0.143	0.143	0.146	0.142	0.150	10,124,000	0.1456	-4.67%
2023-08-03	0	0.150	0.146	0.150	0.145	0.160	1,948,000	286,468	0.1471	0.150	0.146	0.150	0.145	0.160	1,948,000	0.1471	6.38%
2023-08-02	0	0.141	0.141	0.142	0.141	0.144	264,000	37,504	0.1421	0.141	0.141	0.142	0.141	0.144	264,000	0.1421	-3.42%
2023-08-01	0	0.146	0.143	0.146	0.143	0.146	626,000	90,392	0.1444	0.146	0.143	0.146	0.143	0.146	626,000	0.1444	2.10%
2023-07-31	0	0.143	0.142	0.143	0.142	0.146	708,000	101,576	0.1435	0.143	0.142	0.143	0.142	0.146	708,000	0.1435	-0.69%
2023-07-28	0	0.144	0.142	0.144	0.142	0.149	1,216,000	174,596	0.1436	0.144	0.142	0.144	0.142	0.149	1,216,000	0.1436	-2.04%
2023-07-27	0	0.147	0.145	0.147	0.144	0.166	1,948,000	286,860	0.1473	0.147	0.145	0.147	0.144	0.166	1,948,000	0.1473	-1.34%
2023-07-26	0	0.149	0.144	0.147	0.144	0.149	2,964,000	434,584	0.1466	0.149	0.144	0.147	0.144	0.149	2,964,000	0.1466	0.68%
2023-07-25	0	0.148	0.145	0.148	0.144	0.148	144,000	21,032	0.1461	0.148	0.145	0.148	0.144	0.148	144,000	0.1461	0.00%
2023-07-24	0	0.148	0.144	0.148	0.144	0.150	204,000	29,632	0.1453	0.148	0.144	0.148	0.144	0.150	204,000	0.1453	-0.67%
2023-07-21	0	0.149	0.147	0.149	0.146	0.153	808,000	119,412	0.1478	0.149	0.147	0.149	0.146	0.153	808,000	0.1478	0.00%
2023-07-20	0	0.149	0.145	0.149	0.145	0.154	1,988,000	293,488	0.1476	0.149	0.145	0.149	0.145	0.154	1,988,000	0.1476	0.00%
2023-07-19	0	0.149	0.145	0.149	0.140	0.162	17,744,000	2,565,872	0.1446	0.149	0.145	0.149	0.140	0.162	17,744,000	0.1446	-4.49%
2023-07-18	0	0.156	0.154	0.158	0.152	0.158	2,196,000	339,472	0.1546	0.156	0.154	0.158	0.152	0.158	2,196,000	0.1546	0.00%
2023-07-14	0	0.156	0.155	0.156	0.153	0.162	7,688,000	1,199,916	0.1561	0.156	0.155	0.156	0.153	0.162	7,688,000	0.1561	-1.89%
2023-07-13	0	0.159	0.157	0.161	0.153	0.163	8,960,000	1,403,440	0.1566	0.159	0.157	0.161	0.153	0.163	8,960,000	0.1566	-1.24%
2023-07-12	0	0.161	0.157	0.161	0.156	0.162	14,168,000	2,255,308	0.1592	0.161	0.157	0.161	0.156	0.162	14,168,000	0.1592	1.26%
2023-07-11	0	0.159	0.158	0.159	0.158	0.169	16,232,000	2,654,196	0.1635	0.159	0.158	0.159	0.158	0.169	16,232,000	0.1635	-4.79%
2023-07-10	0	0.167	0.166	0.168	0.166	0.173	31,084,000	5,229,068	0.1682	0.167	0.166	0.168	0.166	0.173	31,084,000	0.1682	-1.18%
2023-07-07	0	0.169	0.167	0.169	0.164	0.173	37,408,000	6,295,100	0.1683	0.169	0.167	0.169	0.164	0.173	37,408,000	0.1683	1.20%
2023-07-06	0	0.167	0.166	0.167	0.164	0.172	32,808,000	5,500,300	0.1677	0.167	0.166	0.167	0.164	0.172	32,808,000	0.1677	-1.76%
2023-07-05	0	0.170	0.164	0.170	0.164	0.170	1,620,000	271,552	0.1676	0.170	0.164	0.170	0.164	0.170	1,620,000	0.1676	1.19%
2023-07-04	0	0.168	0.165	0.168	0.162	0.170	1,216,000	200,896	0.1652	0.168	0.165	0.168	0.162	0.170	1,216,000	0.1652	0.00%
2023-07-03	0	0.168	0.165	0.168	0.165	0.168	584,000	97,544	0.1670	0.168	0.165	0.168	0.165	0.168	584,000	0.1670	-1.75%
2023-06-30	0	0.171	0.169	0.171	0.166	0.178	1,088,000	182,980	0.1682	0.171	0.169	0.171	0.166	0.178	1,088,000	0.1682	0.59%
2023-06-29	0	0.170	0.164	0.171	0.164	0.172	2,642,000	442,312	0.1674	0.170	0.164	0.171	0.164	0.172	2,642,000	0.1674	-0.58%
2023-06-28	0	0.171	0.166	0.171	0.165	0.171	1,500,000	255,780	0.1705	0.171	0.166	0.171	0.165	0.171	1,500,000	0.1705	2.40%
2023-06-27	0	0.167	0.161	0.167	0.160	0.175	2,738,000	451,088	0.1648	0.167	0.161	0.167	0.160	0.175	2,738,000	0.1648	-4.02%
2023-06-26	0	0.174	0.169	0.174	0.168	0.174	1,032,000	177,860	0.1723	0.174	0.169	0.174	0.168	0.174	1,032,000	0.1723	2.96%
2023-06-23	0	0.169	0.167	0.169	0.167	0.169	150,000	25,094	0.1673	0.169	0.167	0.169	0.167	0.169	150,000	0.1673	0.00%
2023-06-21	0	0.169	0.166	0.169	0.166	0.169	548,000	91,540	0.1670	0.169	0.166	0.169	0.166	0.169	548,000	0.1670	-0.59%
2023-06-20	0	0.170	0.167	0.170	0.167	0.170	674,000	113,560	0.1685	0.170	0.167	0.170	0.167	0.170	674,000	0.1685	0.00%
2023-06-19	0	0.170	0.167	0.170	0.168	0.170	1,392,000	235,128	0.1689	0.170	0.167	0.170	0.168	0.170	1,392,000	0.1689	0.00%
2023-06-16	0	0.170	0.169	0.170	0.167	0.174	1,688,000	286,948	0.1700	0.170	0.169	0.170	0.167	0.174	1,688,000	0.1700	-1.16%
2023-06-15	0	0.172	0.170	0.172	0.167	0.174	1,748,000	298,172	0.1706	0.172	0.170	0.172	0.167	0.174	1,748,000	0.1706	0.00%
2023-06-14	0	0.172	0.170	0.172	0.167	0.176	1,618,000	273,954	0.1693	0.172	0.170	0.172	0.167	0.176	1,618,000	0.1693	1.18%
2023-06-13	0	0.170	0.165	0.170	0.153	0.170	4,870,000	785,428	0.1613	0.170	0.165	0.170	0.153	0.170	4,870,000	0.1613	8.97%
2023-06-12	0	0.156	0.154	0.156	0.148	0.198	25,404,000	4,094,660	0.1612	0.156	0.154	0.156	0.148	0.198	25,404,000	0.1612	-16.13%
2023-06-09	0	0.186	0.181	0.187	0.181	0.201	49,716,000	9,625,436	0.1936	0.186	0.181	0.187	0.181	0.201	49,716,000	0.1936	-1.59%
2023-06-08	0	0.189	0.188	0.189	0.172	0.197	48,816,000	9,060,068	0.1856	0.189	0.188	0.189	0.172	0.197	48,816,000	0.1856	10.53%
2023-06-07	0	0.171	0.168	0.171	0.167	0.173	8,388,000	1,426,636	0.1701	0.171	0.168	0.171	0.167	0.173	8,388,000	0.1701	0.59%
2023-06-06	0	0.170	0.168	0.170	0.167	0.174	7,418,000	1,264,616	0.1705	0.170	0.168	0.170	0.167	0.174	7,418,000	0.1705	-1.16%
2023-06-05	0	0.172	0.169	0.172	0.169	0.175	7,168,000	1,224,652	0.1708	0.172	0.169	0.172	0.169	0.175	7,168,000	0.1708	2.38%
2023-06-02	0	0.168	0.167	0.168	0.154	0.170	23,840,000	3,892,388	0.1633	0.168	0.167	0.168	0.154	0.170	23,840,000	0.1633	9.09%
2023-06-01	0	0.154	0.150	0.154	0.141	0.157	10,192,000	1,516,396	0.1488	0.154	0.150	0.154	0.141	0.157	10,192,000	0.1488	8.45%
2023-05-31	0	0.142	0.141	0.142	0.140	0.150	6,424,000	912,908	0.1421	0.142	0.141	0.142	0.140	0.150	6,424,000	0.1421	-2.74%
2023-05-30	0	0.146	0.142	0.146	0.141	0.147	1,416,000	203,532	0.1437	0.146	0.142	0.146	0.141	0.147	1,416,000	0.1437	2.10%
2023-05-29	0	0.143	0.141	0.146	0.141	0.146	644,000	91,964	0.1428	0.143	0.141	0.146	0.141	0.146	644,000	0.1428	-0.69%
2023-05-25	0	0.144	0.144	0.148	0.143	0.158	2,060,000	302,776	0.1470	0.144	0.144	0.148	0.143	0.158	2,060,000	0.1470	-4.00%
2023-05-24	0	0.150	0.146	0.150	0.146	0.159	4,628,000	694,524	0.1501	0.150	0.146	0.150	0.146	0.159	4,628,000	0.1501	0.67%
2023-05-23	0	0.149	0.149	0.152	0.148	0.154	1,864,000	281,484	0.1510	0.149	0.149	0.152	0.148	0.154	1,864,000	0.1510	-4.49%
2023-05-22	0	0.156	0.155	0.156	0.152	0.159	300,000	47,044	0.1568	0.156	0.155	0.156	0.152	0.159	300,000	0.1568	0.65%
2023-05-19	0	0.155	0.154	0.160	0.155	0.164	1,728,000	276,060	0.1598	0.155	0.154	0.160	0.155	0.164	1,728,000	0.1598	0.65%
2023-05-18	0	0.154	0.154	0.161	0.154	0.165	6,088,000	976,244	0.1604	0.154	0.154	0.161	0.154	0.165	6,088,000	0.1604	-6.67%
2023-05-17	0	0.165	0.163	0.166	0.163	0.170	3,864,000	643,920	0.1666	0.165	0.163	0.166	0.163	0.170	3,864,000	0.1666	1.85%
2023-05-16	0	0.162	0.162	0.163	0.160	0.162	376,000	60,884	0.1619	0.162	0.162	0.163	0.160	0.162	376,000	0.1619	-1.22%
2023-05-15	0	0.164	0.161	0.164	0.161	0.164	156,000	25,128	0.1611	0.164	0.161	0.164	0.161	0.164	156,000	0.1611	0.61%
2023-05-12	0	0.163	0.160	0.163	0.159	0.164	230,000	36,798	0.1600	0.163	0.160	0.163	0.159	0.164	230,000	0.1600	1.88%
2023-05-11	0	0.160	0.160	0.163	0.160	0.164	1,800,000	289,396	0.1608	0.160	0.160	0.163	0.160	0.164	1,800,000	0.1608	-2.44%
2023-05-10	0	0.164	0.160	0.164	-	-	0	0	-	0.164	0.160	0.164	-	-	0	-	0.00%
2023-05-09	0	0.164	0.162	0.164	0.161	0.167	4,668,000	763,688	0.1636	0.164	0.162	0.164	0.161	0.167	4,668,000	0.1636	-0.61%
2023-05-08	0	0.165	0.163	0.165	0.163	0.168	5,240,000	859,232	0.1640	0.165	0.163	0.165	0.163	0.168	5,240,000	0.1640	-0.60%
2023-05-05	0	0.166	0.163	0.166	0.163	0.166	1,002,000	165,238	0.1649	0.166	0.163	0.166	0.163	0.166	1,002,000	0.1649	1.84%
2023-05-04	0	0.163	0.162	0.167	0.162	0.162	8,000	1,296	0.1620	0.163	0.162	0.167	0.162	0.162	8,000	0.1620	0.62%
2023-05-03	0	0.162	0.162	0.164	0.161	0.168	700,000	115,550	0.1651	0.162	0.162	0.164	0.161	0.168	700,000	0.1651	-0.61%
2023-05-02	0	0.163	0.163	0.164	0.160	0.178	440,000	72,172	0.1640	0.163	0.163	0.164	0.160	0.178	440,000	0.1640	0.62%
2023-04-28	0	0.162	0.162	0.163	0.160	0.163	300,000	48,616	0.1621	0.162	0.162	0.163	0.160	0.163	300,000	0.1621	-0.61%
2023-04-27	0	0.163	0.162	0.163	0.161	0.169	768,000	126,944	0.1653	0.163	0.162	0.163	0.161	0.169	768,000	0.1653	-2.40%
2023-04-26	0	0.167	0.161	0.166	0.159	0.172	2,200,000	357,808	0.1626	0.167	0.161	0.166	0.159	0.172	2,200,000	0.1626	0.60%
2023-04-25	0	0.166	0.166	0.168	0.166	0.172	1,264,000	213,008	0.1685	0.166	0.166	0.168	0.166	0.172	1,264,000	0.1685	-2.35%
2023-04-24	0	0.170	0.170	0.172	0.167	0.173	648,000	109,028	0.1683	0.170	0.170	0.172	0.167	0.173	648,000	0.1683	1.19%
2023-04-21	0	0.168	0.167	0.168	0.166	0.170	1,986,000	332,140	0.1672	0.168	0.167	0.168	0.166	0.170	1,986,000	0.1672	-1.75%
2023-04-20	0	0.171	0.171	0.172	0.171	0.180	2,760,000	476,830	0.1728	0.171	0.171	0.172	0.171	0.180	2,760,000	0.1728	-0.58%
2023-04-19	0	0.172	0.171	0.172	0.166	0.176	7,820,000	1,328,650	0.1699	0.172	0.171	0.172	0.166	0.176	7,820,000	0.1699	2.99%
2023-04-18	0	0.167	0.166	0.167	0.165	0.168	152,000	25,380	0.1670	0.167	0.166	0.167	0.165	0.168	152,000	0.1670	-0.60%
2023-04-17	0	0.168	0.165	0.168	0.165	0.168	48,000	7,992	0.1665	0.168	0.165	0.168	0.165	0.168	48,000	0.1665	0.00%
2023-04-14	0	0.168	0.165	0.168	0.165	0.168	796,000	132,376	0.1663	0.168	0.165	0.168	0.165	0.168	796,000	0.1663	-0.59%
2023-04-13	0	0.169	0.167	0.169	0.164	0.169	1,236,000	205,984	0.1667	0.169	0.167	0.169	0.164	0.169	1,236,000	0.1667	0.00%
2023-04-12	0	0.169	0.166	0.169	0.166	0.169	844,000	140,848	0.1669	0.169	0.166	0.169	0.166	0.169	844,000	0.1669	0.00%
2023-04-11	0	0.169	0.164	0.169	0.167	0.169	612,000	102,220	0.1670	0.169	0.164	0.169	0.167	0.169	612,000	0.1670	0.00%
2023-04-06	0	0.169	0.166	0.169	0.166	0.170	832,000	139,800	0.1680	0.169	0.166	0.169	0.166	0.170	832,000	0.1680	-0.59%
2023-04-04	0	0.170	0.169	0.170	0.167	0.178	440,000	73,928	0.1680	0.170	0.169	0.170	0.167	0.178	440,000	0.1680	0.59%
2023-04-03	0	0.169	0.168	0.172	0.169	0.176	1,036,000	177,276	0.1711	0.169	0.168	0.172	0.169	0.176	1,036,000	0.1711	-0.59%
2023-03-31	0	0.170	0.169	0.170	0.169	0.179	670,000	114,880	0.1715	0.170	0.169	0.170	0.169	0.179	670,000	0.1715	-2.86%
2023-03-30	0	0.175	0.173	0.174	0.173	0.184	2,824,000	504,404	0.1786	0.175	0.173	0.174	0.173	0.184	2,824,000	0.1786	-3.85%
2023-03-29	0	0.182	0.179	0.182	0.178	0.189	12,754,000	2,345,586	0.1839	0.182	0.179	0.182	0.178	0.189	12,754,000	0.1839	0.00%
2023-03-28	0	0.182	0.176	0.181	0.175	0.187	4,276,000	768,600	0.1797	0.182	0.176	0.181	0.175	0.187	4,276,000	0.1797	0.55%
2023-03-27	0	0.181	0.181	0.184	0.181	0.190	2,256,000	413,816	0.1834	0.181	0.181	0.184	0.181	0.190	2,256,000	0.1834	-2.69%
2023-03-24	0	0.186	0.182	0.187	0.183	0.195	5,780,000	1,078,916	0.1867	0.186	0.182	0.187	0.183	0.195	5,780,000	0.1867	0.54%
2023-03-23	0	0.185	0.185	0.186	0.181	0.199	6,692,000	1,240,864	0.1854	0.185	0.185	0.186	0.181	0.199	6,692,000	0.1854	-2.12%
2023-03-22	0	0.189	0.188	0.192	0.181	0.196	8,646,000	1,620,736	0.1875	0.189	0.188	0.192	0.181	0.196	8,646,000	0.1875	5.00%
2023-03-21	0	0.180	0.179	0.180	0.176	0.184	6,132,000	1,097,924	0.1790	0.180	0.179	0.180	0.176	0.184	6,132,000	0.1790	0.56%
2023-03-20	0	0.179	0.178	0.180	0.178	0.184	6,596,000	1,190,654	0.1805	0.179	0.178	0.180	0.178	0.184	6,596,000	0.1805	-0.56%
2023-03-17	0	0.180	0.176	0.180	0.173	0.181	7,454,000	1,314,578	0.1764	0.180	0.176	0.180	0.173	0.181	7,454,000	0.1764	1.12%
2023-03-16	0	0.178	0.174	0.178	0.172	0.178	7,062,000	1,230,522	0.1742	0.178	0.174	0.178	0.172	0.178	7,062,000	0.1742	3.49%
2023-03-15	0	0.172	0.169	0.172	0.167	0.180	6,500,000	1,113,288	0.1713	0.172	0.169	0.172	0.167	0.180	6,500,000	0.1713	4.24%
2023-03-14	0	0.165	0.162	0.165	0.162	0.167	6,960,000	1,141,208	0.1640	0.165	0.162	0.165	0.162	0.167	6,960,000	0.1640	0.00%
2023-03-13	0	0.165	0.163	0.165	0.163	0.169	2,842,000	471,112	0.1658	0.165	0.163	0.165	0.163	0.169	2,842,000	0.1658	-2.37%
2023-03-10	0	0.169	0.168	0.169	0.169	0.175	5,948,000	1,025,000	0.1723	0.169	0.168	0.169	0.169	0.175	5,948,000	0.1723	-3.98%
2023-03-09	0	0.176	0.176	0.183	0.175	0.187	3,032,000	540,392	0.1782	0.176	0.176	0.183	0.175	0.187	3,032,000	0.1782	-4.86%
2023-03-08	0	0.185	0.182	0.185	0.181	0.190	7,356,000	1,363,212	0.1853	0.185	0.182	0.185	0.181	0.190	7,356,000	0.1853	-2.63%
2023-03-07	0	0.190	0.188	0.190	0.188	0.193	6,040,000	1,148,848	0.1902	0.190	0.188	0.190	0.188	0.193	6,040,000	0.1902	-1.55%
2023-03-06	0	0.193	0.190	0.193	0.191	0.197	5,562,000	1,075,834	0.1934	0.193	0.190	0.193	0.191	0.197	5,562,000	0.1934	0.52%
2023-03-03	0	0.192	0.190	0.192	0.190	0.197	5,728,000	1,099,552	0.1920	0.192	0.190	0.192	0.190	0.197	5,728,000	0.1920	1.05%
2023-03-02	0	0.190	0.188	0.190	0.188	0.196	9,324,000	1,779,000	0.1908	0.190	0.188	0.190	0.188	0.196	9,324,000	0.1908	-2.56%
2023-03-01	0	0.195	0.193	0.195	0.193	0.198	5,712,000	1,112,174	0.1947	0.195	0.193	0.195	0.193	0.198	5,712,000	0.1947	0.00%
2023-02-28	0	0.195	0.191	0.195	0.182	0.196	9,848,000	1,853,256	0.1882	0.195	0.191	0.195	0.182	0.196	9,848,000	0.1882	4.84%
2023-02-27	0	0.186	0.184	0.186	0.184	0.191	7,260,000	1,348,984	0.1858	0.186	0.184	0.186	0.184	0.191	7,260,000	0.1858	-1.06%
2023-02-24	0	0.188	0.185	0.188	0.185	0.197	5,716,000	1,073,912	0.1879	0.188	0.185	0.188	0.185	0.197	5,716,000	0.1879	-0.53%
2023-02-23	0	0.189	0.187	0.189	0.186	0.194	5,588,000	1,048,384	0.1876	0.189	0.187	0.189	0.186	0.194	5,588,000	0.1876	0.53%
2023-02-22	0	0.188	0.187	0.188	0.186	0.190	5,852,000	1,100,112	0.1880	0.188	0.187	0.188	0.186	0.190	5,852,000	0.1880	-1.05%
2023-02-21	0	0.190	0.189	0.190	0.188	0.198	6,124,000	1,164,580	0.1902	0.190	0.189	0.190	0.188	0.198	6,124,000	0.1902	-1.04%
2023-02-20	0	0.192	0.189	0.192	0.188	0.198	9,324,013	1,784,002	0.1913	0.192	0.189	0.192	0.188	0.198	9,324,013	0.1913	-0.52%
2023-02-17	0	0.193	0.190	0.193	0.184	0.194	9,128,000	1,703,552	0.1866	0.193	0.190	0.193	0.184	0.194	9,128,000	0.1866	3.76%
2023-02-16	0	0.186	0.185	0.189	0.182	0.193	10,608,000	1,973,504	0.1860	0.186	0.185	0.189	0.182	0.193	10,608,000	0.1860	-0.53%
2023-02-15	0	0.187	0.184	0.187	0.181	0.191	8,864,000	1,635,740	0.1845	0.187	0.184	0.187	0.181	0.191	8,864,000	0.1845	-1.58%
2023-02-14	0	0.190	0.188	0.190	0.183	0.191	10,078,000	1,895,114	0.1880	0.190	0.188	0.190	0.183	0.191	10,078,000	0.1880	0.00%
2023-02-13	0	0.190	0.187	0.190	0.187	0.199	7,546,000	1,432,832	0.1899	0.190	0.187	0.190	0.187	0.199	7,546,000	0.1899	-1.55%
2023-02-10	0	0.193	0.192	0.195	0.191	0.200	8,240,000	1,602,380	0.1945	0.193	0.192	0.195	0.191	0.200	8,240,000	0.1945	-2.03%
2023-02-09	0	0.197	0.195	0.198	0.188	0.199	14,752,000	2,875,560	0.1949	0.197	0.195	0.198	0.188	0.199	14,752,000	0.1949	0.00%
2023-02-08	0	0.197	0.195	0.197	0.194	0.206	10,142,667	1,996,288	0.1968	0.197	0.195	0.197	0.194	0.206	10,142,667	0.1968	-2.96%
2023-02-07	0	0.203	0.201	0.203	0.200	0.209	6,648,000	1,348,588	0.2029	0.203	0.201	0.203	0.200	0.209	6,648,000	0.2029	0.00%
2023-02-06	0	0.203	0.202	0.204	0.197	0.203	7,452,000	1,487,632	0.1996	0.203	0.202	0.204	0.197	0.203	7,452,000	0.1996	2.01%
2023-02-03	0	0.199	0.199	0.203	0.198	0.215	14,280,000	2,878,288	0.2016	0.199	0.199	0.203	0.198	0.215	14,280,000	0.2016	-6.13%
2023-02-02	0	0.212	0.210	0.212	0.208	0.218	7,416,000	1,568,520	0.2115	0.212	0.210	0.212	0.208	0.218	7,416,000	0.2115	-0.47%
2023-02-01	0	0.213	0.212	0.213	0.209	0.217	6,400,000	1,356,432	0.2119	0.213	0.212	0.213	0.209	0.217	6,400,000	0.2119	0.47%
2023-01-31	0	0.212	0.210	0.213	0.205	0.223	8,564,000	1,794,304	0.2095	0.212	0.210	0.213	0.205	0.223	8,564,000	0.2095	0.00%
2023-01-30	0	0.212	0.211	0.212	0.210	0.228	11,372,000	2,439,656	0.2145	0.212	0.211	0.212	0.210	0.228	11,372,000	0.2145	-6.61%
2023-01-27	0	0.227	0.225	0.229	0.220	0.238	28,648,000	6,548,352	0.2286	0.227	0.225	0.229	0.220	0.238	28,648,000	0.2286	0.44%
2023-01-26	0	0.226	0.225	0.226	0.198	0.235	27,314,000	6,128,424	0.2244	0.226	0.225	0.226	0.198	0.235	27,314,000	0.2244	11.33%
2023-01-20	0	0.203	0.203	0.204	0.199	0.206	5,052,000	1,014,192	0.2008	0.203	0.203	0.204	0.199	0.206	5,052,000	0.2008	1.00%
2023-01-19	0	0.201	0.200	0.201	0.198	0.210	8,912,000	1,796,716	0.2016	0.201	0.200	0.201	0.198	0.210	8,912,000	0.2016	0.50%
2023-01-18	0	0.200	0.199	0.200	0.194	0.202	16,700,000	3,319,352	0.1988	0.200	0.199	0.200	0.194	0.202	16,700,000	0.1988	3.09%
2023-01-17	0	0.194	0.191	0.194	0.190	0.210	9,614,000	1,871,084	0.1946	0.194	0.191	0.194	0.190	0.210	9,614,000	0.1946	-3.96%
2023-01-16	0	0.202	0.202	0.204	0.185	0.204	17,632,000	3,410,172	0.1934	0.202	0.202	0.204	0.185	0.204	17,632,000	0.1934	5.21%
2023-01-13	0	0.192	0.190	0.192	0.185	0.195	6,688,000	1,265,456	0.1892	0.192	0.190	0.192	0.185	0.195	6,688,000	0.1892	-0.52%
2023-01-12	0	0.193	0.190	0.193	0.189	0.228	28,604,000	5,701,928	0.1993	0.193	0.190	0.193	0.189	0.228	28,604,000	0.1993	-8.53%
2023-01-11	0	0.211	0.210	0.211	0.200	0.238	57,284,000	12,358,506	0.2157	0.211	0.210	0.211	0.200	0.238	57,284,000	0.2157	-1.40%
2023-01-10	0	0.214	0.213	0.214	0.163	0.221	67,744,000	13,474,706	0.1989	0.214	0.213	0.214	0.163	0.221	67,744,000	0.1989	31.29%
2023-01-09	0	0.163	0.163	0.164	0.160	0.167	2,828,000	455,712	0.1611	0.163	0.163	0.164	0.160	0.167	2,828,000	0.1611	1.88%
2023-01-06	0	0.160	0.160	0.161	0.157	0.162	1,232,000	196,888	0.1598	0.160	0.160	0.161	0.157	0.162	1,232,000	0.1598	-1.84%
2023-01-05	0	0.163	0.161	0.163	0.160	0.165	1,394,000	224,992	0.1614	0.163	0.161	0.163	0.160	0.165	1,394,000	0.1614	-3.55%
2023-01-04	0	0.169	0.164	0.169	0.160	0.172	1,056,000	173,844	0.1646	0.169	0.164	0.169	0.160	0.172	1,056,000	0.1646	2.42%
2023-01-03	0	0.165	0.165	0.168	0.160	0.169	2,202,400	360,892	0.1639	0.165	0.165	0.168	0.160	0.169	2,202,400	0.1639	0.00%
2022-12-30	0	0.165	0.164	0.165	0.155	0.167	3,256,000	526,372	0.1617	0.165	0.164	0.165	0.155	0.167	3,256,000	0.1617	7.14%
2022-12-29	0	0.154	0.153	0.162	0.151	0.164	952,000	144,536	0.1518	0.154	0.153	0.162	0.151	0.164	952,000	0.1518	0.00%
2022-12-28	0	0.154	0.153	0.154	0.151	0.162	2,748,000	429,252	0.1562	0.154	0.153	0.154	0.151	0.162	2,748,000	0.1562	1.32%
2022-12-23	0	0.152	0.151	0.152	0.151	0.156	630,333	96,455	0.1530	0.152	0.151	0.152	0.151	0.156	630,333	0.1530	-3.18%
2022-12-22	0	0.157	0.154	0.157	0.154	0.164	1,996,000	311,956	0.1563	0.157	0.154	0.157	0.154	0.164	1,996,000	0.1563	3.29%
2022-12-21	0	0.152	0.151	0.157	0.149	0.153	2,160,000	323,408	0.1497	0.152	0.151	0.157	0.149	0.153	2,160,000	0.1497	-1.30%
2022-12-20	0	0.154	0.151	0.156	0.151	0.160	2,329,263	363,694	0.1561	0.154	0.151	0.156	0.151	0.160	2,329,263	0.1561	1.32%
2022-12-19	0	0.152	0.148	0.158	0.147	0.153	1,692,000	252,428	0.1492	0.152	0.148	0.158	0.147	0.153	1,692,000	0.1492	-1.30%
2022-12-16	0	0.154	0.150	0.158	0.148	0.154	476,000	71,460	0.1501	0.154	0.150	0.158	0.148	0.154	476,000	0.1501	2.67%
2022-12-15	0	0.150	0.150	0.154	0.143	0.159	2,688,000	409,840	0.1525	0.150	0.150	0.154	0.143	0.159	2,688,000	0.1525	-3.23%
2022-12-14	0	0.155	0.155	0.159	0.154	0.166	2,050,000	325,122	0.1586	0.155	0.155	0.159	0.154	0.166	2,050,000	0.1586	-6.63%
2022-12-13	0	0.166	0.165	0.167	0.163	0.180	4,192,000	695,560	0.1659	0.166	0.165	0.167	0.163	0.180	4,192,000	0.1659	-3.49%
2022-12-12	0	0.172	0.172	0.175	0.170	0.188	7,964,000	1,389,432	0.1745	0.172	0.172	0.175	0.170	0.188	7,964,000	0.1745	-3.37%
2022-12-09	0	0.178	0.176	0.178	0.163	0.200	31,128,000	5,473,924	0.1759	0.178	0.176	0.178	0.163	0.200	31,128,000	0.1759	-4.81%
2022-12-08	0	0.187	0.187	0.188	0.154	0.200	44,010,000	8,011,380	0.1820	0.187	0.187	0.188	0.154	0.200	44,010,000	0.1820	20.65%
2022-12-07	0	0.155	0.155	0.158	0.125	0.168	40,962,000	6,152,640	0.1502	0.155	0.155	0.158	0.125	0.168	40,962,000	0.1502	22.05%
2022-12-06	0	0.127	0.125	0.129	0.124	0.137	4,512,000	583,292	0.1293	0.127	0.125	0.129	0.124	0.137	4,512,000	0.1293	-5.93%
2022-12-05	0	0.135	0.133	0.135	0.122	0.137	4,256,000	554,344	0.1303	0.135	0.133	0.135	0.122	0.137	4,256,000	0.1303	13.45%
2022-12-02	0	0.119	0.117	0.119	0.116	0.128	3,088,000	363,528	0.1177	0.119	0.117	0.119	0.116	0.128	3,088,000	0.1177	4.39%
2022-12-01	0	0.114	0.112	0.114	0.111	0.115	3,452,000	388,752	0.1126	0.114	0.112	0.114	0.111	0.115	3,452,000	0.1126	2.70%
2022-11-30	0	0.111	0.111	0.112	0.102	0.113	3,918,000	424,436	0.1083	0.111	0.111	0.112	0.102	0.113	3,918,000	0.1083	5.71%
2022-11-29	0	0.105	0.102	0.106	0.099	0.110	34,208,000	3,449,380	0.1008	0.105	0.102	0.106	0.099	0.110	34,208,000	0.1008	2.94%
2022-11-28	0	0.102	0.102	0.106	0.100	0.114	34,932,000	3,559,908	0.1019	0.102	0.102	0.106	0.100	0.114	34,932,000	0.1019	-4.67%
2022-11-25	0	0.107	0.107	0.110	0.103	0.119	21,018,000	2,219,756	0.1056	0.107	0.107	0.110	0.103	0.119	21,018,000	0.1056	-10.08%
2022-11-24	0	0.119	0.118	0.120	0.117	0.120	112,000	13,308	0.1188	0.119	0.118	0.120	0.117	0.120	112,000	0.1188	-0.83%
2022-11-23	0	0.120	0.120	0.124	0.118	0.124	1,100,000	132,220	0.1202	0.120	0.120	0.124	0.118	0.124	1,100,000	0.1202	-4.76%
2022-11-22	0	0.126	0.125	0.126	0.116	0.135	2,200,000	271,184	0.1233	0.126	0.125	0.126	0.116	0.135	2,200,000	0.1233	-2.33%
2022-11-21	0	0.129	0.128	0.130	0.127	0.130	394,000	50,572	0.1284	0.129	0.128	0.130	0.127	0.130	394,000	0.1284	-4.44%
2022-11-18	0	0.135	0.130	0.135	0.129	0.135	356,000	47,012	0.1321	0.135	0.130	0.135	0.129	0.135	356,000	0.1321	1.50%
2022-11-17	0	0.133	0.129	0.145	0.128	0.134	808,000	105,108	0.1301	0.133	0.129	0.145	0.128	0.134	808,000	0.1301	-0.75%
2022-11-16	0	0.134	0.133	0.134	0.133	0.140	782,000	106,082	0.1357	0.134	0.133	0.134	0.133	0.140	782,000	0.1357	-4.29%
2022-11-15	0	0.140	0.140	0.144	0.124	0.149	6,488,000	913,616	0.1408	0.140	0.140	0.144	0.124	0.149	6,488,000	0.1408	9.37%
2022-11-14	0	0.128	0.127	0.128	0.110	0.150	11,692,000	1,473,128	0.1260	0.128	0.127	0.128	0.110	0.150	11,692,000	0.1260	16.36%
2022-11-11	0	0.110	0.110	0.116	0.099	0.116	2,268,000	241,632	0.1065	0.110	0.110	0.116	0.099	0.116	2,268,000	0.1065	14.58%
2022-11-10	0	0.096	0.095	0.101	0.095	0.095	26,000	2,460	0.0946	0.096	0.095	0.101	0.095	0.095	26,000	0.0946	-5.88%
2022-11-09	0	0.102	0.093	0.102	0.101	0.105	192,000	19,668	0.1024	0.102	0.093	0.102	0.101	0.105	192,000	0.1024	-2.86%
2022-11-08	0	0.105	0.100	0.105	0.105	0.108	416,000	43,716	0.1051	0.105	0.100	0.105	0.105	0.108	416,000	0.1051	5.00%
2022-11-07	0	0.100	0.100	0.103	0.098	0.110	5,644,000	580,232	0.1028	0.100	0.100	0.103	0.098	0.110	5,644,000	0.1028	2.04%
2022-11-04	0	0.098	0.097	0.098	0.097	0.098	912,000	89,372	0.0980	0.098	0.097	0.098	0.097	0.098	912,000	0.0980	0.00%
2022-11-03	0	0.098	0.098	0.099	0.092	0.101	820,000	77,000	0.0939	0.098	0.098	0.099	0.092	0.101	820,000	0.0939	-2.97%
2022-11-02	0	0.101	0.091	0.102	0.101	0.101	300,000	30,300	0.1010	0.101	0.091	0.102	0.101	0.101	300,000	0.1010	0.00%
2022-11-01	0	0.101	0.095	0.101	0.090	0.104	1,088,000	102,456	0.0942	0.101	0.095	0.101	0.090	0.104	1,088,000	0.0942	6.32%
2022-10-31	0	0.095	0.095	0.099	0.095	0.101	1,758,000	172,040	0.0979	0.095	0.095	0.099	0.095	0.101	1,758,000	0.0979	-5.00%
2022-10-28	0	0.100	0.100	0.103	0.095	0.113	2,728,000	278,972	0.1023	0.100	0.100	0.103	0.095	0.113	2,728,000	0.1023	-1.96%
2022-10-27	0	0.102	0.101	0.102	0.099	0.105	3,396,000	341,220	0.1005	0.102	0.101	0.102	0.099	0.105	3,396,000	0.1005	2.00%
2022-10-26	0	0.100	0.100	0.108	0.099	0.124	11,332,000	1,158,012	0.1022	0.100	0.100	0.108	0.099	0.124	11,332,000	0.1022	-9.91%
2022-10-25	0	0.111	0.109	0.111	0.111	0.115	456,000	51,068	0.1120	0.111	0.109	0.111	0.111	0.115	456,000	0.1120	0.00%
2022-10-24	0	0.111	0.108	0.111	0.102	0.125	1,000,000	110,268	0.1103	0.111	0.108	0.111	0.102	0.125	1,000,000	0.1103	-11.90%
2022-10-21	0	0.126	0.122	0.126	0.121	0.133	588,000	73,896	0.1257	0.126	0.122	0.126	0.121	0.133	588,000	0.1257	0.00%
2022-10-20	0	0.126	0.125	0.126	0.126	0.128	1,064,000	135,156	0.1270	0.126	0.125	0.126	0.126	0.128	1,064,000	0.1270	-1.56%
2022-10-19	0	0.128	0.128	0.134	0.128	0.128	496,000	63,488	0.1280	0.128	0.128	0.134	0.128	0.128	496,000	0.1280	-0.78%
2022-10-18	0	0.129	0.126	0.128	0.128	0.140	736,000	98,032	0.1332	0.129	0.126	0.128	0.128	0.140	736,000	0.1332	0.78%
2022-10-17	0	0.128	0.128	0.132	0.118	0.133	4,188,000	520,560	0.1243	0.128	0.128	0.132	0.118	0.133	4,188,000	0.1243	-1.54%
2022-10-14	0	0.130	0.130	0.132	0.112	0.140	7,304,000	956,028	0.1309	0.130	0.130	0.132	0.112	0.140	7,304,000	0.1309	-7.14%
2022-10-13	0	0.140	0.136	0.140	0.129	0.143	3,132,000	425,680	0.1359	0.140	0.136	0.140	0.129	0.143	3,132,000	0.1359	-1.41%
2022-10-12	0	0.142	0.138	0.142	0.135	0.148	780,000	108,216	0.1387	0.142	0.138	0.142	0.135	0.148	780,000	0.1387	-2.07%
2022-10-11	0	0.145	0.144	0.145	0.142	0.152	2,404,000	356,404	0.1483	0.145	0.144	0.145	0.142	0.152	2,404,000	0.1483	-3.97%
2022-10-10	0	0.151	0.149	0.152	0.150	0.157	1,302,000	201,320	0.1546	0.151	0.149	0.152	0.150	0.157	1,302,000	0.1546	-3.82%
2022-10-07	0	0.157	0.157	0.158	0.156	0.160	1,604,000	253,312	0.1579	0.157	0.157	0.158	0.156	0.160	1,604,000	0.1579	-1.87%
2022-10-06	0	0.160	0.160	0.162	0.154	0.163	2,552,000	408,800	0.1602	0.160	0.160	0.162	0.154	0.163	2,552,000	0.1602	1.91%
2022-10-05	0	0.157	0.156	0.159	0.150	0.160	3,588,000	553,712	0.1543	0.157	0.156	0.159	0.150	0.160	3,588,000	0.1543	5.37%
2022-10-03	0	0.149	0.148	0.149	0.148	0.153	904,000	135,340	0.1497	0.149	0.148	0.149	0.148	0.153	904,000	0.1497	-3.87%
2022-09-30	0	0.155	0.152	0.155	0.152	0.155	1,604,000	247,844	0.1545	0.155	0.152	0.155	0.152	0.155	1,604,000	0.1545	0.00%
2022-09-29	0	0.155	0.155	0.160	0.154	0.160	1,132,000	178,652	0.1578	0.155	0.155	0.160	0.154	0.160	1,132,000	0.1578	-3.73%
2022-09-28	0	0.161	0.158	0.161	0.158	0.164	2,336,000	375,756	0.1609	0.161	0.158	0.161	0.158	0.164	2,336,000	0.1609	0.63%
2022-09-27	0	0.160	0.158	0.162	0.157	0.170	1,308,000	211,616	0.1618	0.160	0.158	0.162	0.157	0.170	1,308,000	0.1618	-1.84%
2022-09-26	0	0.163	0.163	0.167	0.157	0.170	3,360,000	540,196	0.1608	0.163	0.163	0.167	0.157	0.170	3,360,000	0.1608	0.62%
2022-09-23	0	0.162	0.162	0.163	0.159	0.164	956,000	153,592	0.1607	0.162	0.162	0.163	0.159	0.164	956,000	0.1607	0.00%
2022-09-22	0	0.162	0.161	0.164	0.157	0.163	2,896,000	459,880	0.1588	0.162	0.161	0.164	0.157	0.163	2,896,000	0.1588	1.89%
2022-09-21	0	0.159	0.158	0.159	0.157	0.161	1,804,000	286,280	0.1587	0.159	0.158	0.159	0.157	0.161	1,804,000	0.1587	1.27%
2022-09-20	0	0.157	0.157	0.159	0.152	0.160	2,160,000	334,120	0.1547	0.157	0.157	0.159	0.152	0.160	2,160,000	0.1547	0.64%
2022-09-19	0	0.156	0.151	0.158	0.151	0.160	2,384,000	370,752	0.1555	0.156	0.151	0.158	0.151	0.160	2,384,000	0.1555	-2.50%
2022-09-16	0	0.160	0.156	0.160	0.153	0.174	8,280,000	1,304,912	0.1576	0.160	0.156	0.160	0.153	0.174	8,280,000	0.1576	-8.05%
2022-09-15	0	0.174	0.172	0.174	0.172	0.206	4,828,000	891,996	0.1848	0.174	0.172	0.174	0.172	0.206	4,828,000	0.1848	-1.14%
2022-09-14	0	0.176	0.175	0.176	0.170	0.177	2,204,000	384,308	0.1744	0.176	0.175	0.176	0.170	0.177	2,204,000	0.1744	-1.68%
2022-09-13	0	0.179	0.176	0.181	0.174	0.180	492,000	86,352	0.1755	0.179	0.176	0.181	0.174	0.180	492,000	0.1755	-0.56%
2022-09-09	0	0.180	0.177	0.180	0.175	0.182	1,508,000	268,368	0.1780	0.180	0.177	0.180	0.175	0.182	1,508,000	0.1780	2.86%
2022-09-08	0	0.175	0.175	0.176	0.174	0.189	7,580,000	1,349,108	0.1780	0.175	0.175	0.176	0.174	0.189	7,580,000	0.1780	-2.78%
2022-09-07	0	0.180	0.180	0.181	0.180	0.183	3,680,000	664,536	0.1806	0.180	0.180	0.181	0.180	0.183	3,680,000	0.1806	-1.10%
2022-09-06	0	0.182	0.182	0.185	0.175	0.185	3,076,000	553,208	0.1798	0.182	0.182	0.185	0.175	0.185	3,076,000	0.1798	1.11%
2022-09-05	0	0.180	0.180	0.183	0.180	0.187	6,788,000	1,255,192	0.1849	0.180	0.180	0.183	0.180	0.187	6,788,000	0.1849	-2.70%
2022-09-02	0	0.185	0.185	0.187	0.181	0.188	1,500,000	277,176	0.1848	0.185	0.185	0.187	0.181	0.188	1,500,000	0.1848	1.09%
2022-09-01	0	0.183	0.183	0.186	0.183	0.191	2,700,000	504,916	0.1870	0.183	0.183	0.186	0.183	0.191	2,700,000	0.1870	-3.17%
2022-08-31	0	0.189	0.189	0.194	0.187	0.199	8,944,000	1,700,148	0.1901	0.189	0.189	0.194	0.187	0.199	8,944,000	0.1901	-4.06%
2022-08-30	0	0.197	0.194	0.198	0.192	0.209	10,924,000	2,153,460	0.1971	0.197	0.194	0.198	0.192	0.209	10,924,000	0.1971	0.51%
2022-08-29	0	0.196	0.196	0.198	0.190	0.205	17,524,000	3,479,580	0.1986	0.196	0.196	0.198	0.190	0.205	17,524,000	0.1986	1.03%
2022-08-26	0	0.194	0.189	0.194	0.187	0.200	9,040,000	1,717,524	0.1900	0.194	0.189	0.194	0.187	0.200	9,040,000	0.1900	1.57%
2022-08-25	0	0.191	0.189	0.191	0.189	0.196	4,386,000	839,472	0.1914	0.191	0.189	0.191	0.189	0.196	4,386,000	0.1914	0.00%
2022-08-24	0	0.191	0.190	0.192	0.187	0.215	12,296,000	2,447,304	0.1990	0.191	0.190	0.192	0.187	0.215	12,296,000	0.1990	-7.28%
2022-08-23	0	0.206	0.206	0.207	0.189	0.208	19,324,000	3,810,756	0.1972	0.206	0.206	0.207	0.189	0.208	19,324,000	0.1972	8.99%
2022-08-22	0	0.189	0.189	0.190	0.166	0.191	17,646,000	3,144,312	0.1782	0.189	0.189	0.190	0.166	0.191	17,646,000	0.1782	6.78%
2022-08-19	0	0.177	0.177	0.179	0.174	0.185	8,868,000	1,572,232	0.1773	0.177	0.177	0.179	0.174	0.185	8,868,000	0.1773	-5.35%
2022-08-18	0	0.187	0.184	0.187	0.182	0.193	9,544,000	1,776,484	0.1861	0.187	0.184	0.187	0.182	0.193	9,544,000	0.1861	-3.11%
2022-08-17	0	0.193	0.191	0.193	0.187	0.200	10,034,000	1,941,568	0.1935	0.193	0.191	0.193	0.187	0.200	10,034,000	0.1935	-1.03%
2022-08-16	0	0.195	0.195	0.196	0.188	0.205	14,972,000	2,891,872	0.1932	0.195	0.195	0.196	0.188	0.205	14,972,000	0.1932	-2.50%
2022-08-15	0	0.200	0.200	0.203	0.200	0.228	44,482,000	9,442,538	0.2123	0.200	0.200	0.203	0.200	0.228	44,482,000	0.2123	0.50%
2022-08-12	0	0.199	0.198	0.199	0.180	0.226	75,942,000	15,314,762	0.2017	0.199	0.198	0.199	0.180	0.226	75,942,000	0.2017	13.71%
2022-08-11	0	0.175	0.175	0.176	0.170	0.182	4,450,000	770,566	0.1732	0.175	0.175	0.176	0.170	0.182	4,450,000	0.1732	-1.13%
2022-08-10	0	0.177	0.175	0.176	0.174	0.184	6,288,000	1,116,604	0.1776	0.177	0.175	0.176	0.174	0.184	6,288,000	0.1776	-1.12%
2022-08-09	0	0.179	0.179	0.180	0.176	0.183	9,394,000	1,681,130	0.1790	0.179	0.179	0.180	0.176	0.183	9,394,000	0.1790	-0.56%
2022-08-08	0	0.180	0.180	0.181	0.173	0.188	4,908,000	897,336	0.1828	0.180	0.180	0.181	0.173	0.188	4,908,000	0.1828	0.56%
2022-08-05	0	0.179	0.177	0.179	0.171	0.188	16,848,000	3,026,112	0.1796	0.179	0.177	0.179	0.171	0.188	16,848,000	0.1796	2.29%
2022-08-04	0	0.175	0.173	0.175	0.173	0.180	3,108,000	545,940	0.1757	0.175	0.173	0.175	0.173	0.180	3,108,000	0.1757	-2.23%
2022-08-03	0	0.179	0.175	0.179	0.165	0.192	17,972,000	3,209,008	0.1786	0.179	0.175	0.179	0.165	0.192	17,972,000	0.1786	2.87%
2022-08-02	0	0.174	0.174	0.175	0.168	0.184	18,818,934	3,227,389	0.1715	0.174	0.174	0.175	0.168	0.184	18,818,934	0.1715	-5.43%
2022-08-01	0	0.184	0.184	0.185	0.176	0.199	16,432,000	3,082,884	0.1876	0.184	0.184	0.185	0.176	0.199	16,432,000	0.1876	-1.08%
2022-07-29	0	0.186	0.186	0.187	0.180	0.207	17,792,000	3,337,916	0.1876	0.186	0.186	0.187	0.180	0.207	17,792,000	0.1876	-8.37%
2022-07-28	0	0.203	0.203	0.204	0.194	0.215	24,428,000	5,007,898	0.2050	0.203	0.203	0.204	0.194	0.215	24,428,000	0.2050	6.28%
2022-07-27	0	0.191	0.191	0.192	0.169	0.229	66,470,000	13,511,052	0.2033	0.191	0.191	0.192	0.169	0.229	66,470,000	0.2033	4.95%
2022-07-26	0	0.182	0.181	0.182	0.165	0.224	80,782,000	14,962,070	0.1852	0.182	0.181	0.182	0.165	0.224	80,782,000	0.1852	-18.75%
2022-07-25	0	0.224	0.223	0.224	0.223	0.250	24,684,000	5,785,692	0.2344	0.224	0.223	0.224	0.223	0.250	24,684,000	0.2344	-7.82%
2022-07-22	0	0.243	0.241	0.243	0.240	0.275	28,352,000	7,201,496	0.2540	0.243	0.241	0.243	0.240	0.275	28,352,000	0.2540	-1.62%
2022-07-21	0	0.247	0.247	0.249	0.234	0.290	77,598,000	19,858,432	0.2559	0.247	0.247	0.249	0.234	0.290	77,598,000	0.2559	-17.67%
2022-07-20	0	0.300	0.295	0.300	0.285	0.330	47,648,000	14,576,980	0.3059	0.300	0.295	0.300	0.285	0.330	47,648,000	0.3059	-3.23%
2022-07-19	0	0.310	0.305	0.310	0.228	0.340	246,658,000	67,184,396	0.2724	0.310	0.305	0.310	0.228	0.340	246,658,000	0.2724	21.57%
2022-07-18	0	0.255	0.250	0.255	0.225	0.270	96,174,000	23,794,772	0.2474	0.255	0.250	0.255	0.225	0.270	96,174,000	0.2474	5.37%
2022-07-15	0	0.242	0.241	0.242	0.200	0.270	276,640,000	66,666,664	0.2410	0.242	0.241	0.242	0.200	0.270	276,640,000	0.2410	15.24%
2022-07-14	0	0.210	0.210	0.211	0.163	0.210	132,138,000	23,799,012	0.1801	0.210	0.210	0.211	0.163	0.210	132,138,000	0.1801	28.05%
2022-07-13	0	0.164	0.164	0.166	0.154	0.186	174,760,000	29,731,476	0.1701	0.164	0.164	0.166	0.154	0.186	174,760,000	0.1701	-1.80%
2022-07-12	0	0.167	0.166	0.167	0.101	0.168	464,312,000	67,171,944	0.1447	0.167	0.166	0.167	0.101	0.168	464,312,000	0.1447	68.69%
2022-07-11	0	0.099	0.098	0.099	0.083	0.104	93,664,000	8,922,718	0.0953	0.099	0.098	0.099	0.083	0.104	93,664,000	0.0953	16.47%
2022-07-08	0	0.085	0.083	0.085	0.081	0.090	40,360,000	3,415,108	0.0846	0.085	0.083	0.085	0.081	0.090	40,360,000	0.0846	4.94%
2022-07-07	0	0.081	0.081	0.082	0.071	0.118	224,390,000	19,732,784	0.0879	0.081	0.081	0.082	0.071	0.118	224,390,000	0.0879	80.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2022-05-12	0	0.045	0.045	0.047	0.043	0.057	21,994,000	1,074,638	0.0489	0.045	0.045	0.047	0.043	0.057	21,994,000	0.0489	-15.09%
2022-05-11	0	0.053	0.050	0.053	0.039	0.054	36,222,000	1,740,776	0.0481	0.053	0.050	0.053	0.039	0.054	36,222,000	0.0481	32.50%
2022-05-10	0	0.040	0.040	0.041	0.032	0.062	103,256,000	4,843,156	0.0469	0.040	0.040	0.041	0.032	0.062	103,256,000	0.0469	-33.33%
2022-05-06	0	0.060	0.059	0.060	0.060	0.072	95,756,000	6,122,764	0.0639	0.060	0.059	0.060	0.060	0.072	95,756,000	0.0639	-11.76%
2022-05-05	0	0.068	0.068	0.071	0.067	0.073	9,248,000	645,140	0.0698	0.068	0.068	0.071	0.067	0.073	9,248,000	0.0698	1.49%
2022-05-04	0	0.067	0.067	0.068	0.067	0.099	144,186,000	10,623,634	0.0737	0.067	0.067	0.068	0.067	0.099	144,186,000	0.0737	-25.56%
2022-05-03	0	0.090	0.090	0.093	0.089	0.104	26,656,000	2,583,232	0.0969	0.090	0.090	0.093	0.089	0.104	26,656,000	0.0969	2.27%
2022-04-29	0	0.088	0.082	0.088	0.082	0.089	24,000	1,996	0.0832	0.088	0.082	0.088	0.082	0.089	24,000	0.0832	2.33%
2022-04-28	0	0.086	0.080	0.088	0.084	0.086	124,000	10,656	0.0859	0.086	0.080	0.088	0.084	0.086	124,000	0.0859	7.50%
2022-04-27	0	0.080	0.080	0.084	0.080	0.084	924,000	76,560	0.0829	0.080	0.080	0.084	0.080	0.084	924,000	0.0829	-4.76%
2022-04-26	0	0.084	0.084	0.092	0.084	0.084	96,000	8,064	0.0840	0.084	0.084	0.092	0.084	0.084	96,000	0.0840	0.00%
2022-04-25	0	0.084	0.084	0.090	0.083	0.090	576,000	48,620	0.0844	0.084	0.084	0.090	0.083	0.090	576,000	0.0844	-6.67%
2022-04-22	0	0.090	0.088	0.091	0.090	0.091	264,000	23,828	0.0903	0.090	0.088	0.091	0.090	0.091	264,000	0.0903	-3.23%
2022-04-21	0	0.093	0.093	0.095	0.091	0.095	204,000	18,580	0.0911	0.093	0.093	0.095	0.091	0.095	204,000	0.0911	-2.11%
2022-04-20	0	0.095	0.090	0.095	0.088	0.096	212,000	19,084	0.0900	0.095	0.090	0.095	0.088	0.096	212,000	0.0900	7.95%
2022-04-19	0	0.088	0.088	0.090	0.088	0.094	948,000	86,608	0.0914	0.088	0.088	0.090	0.088	0.094	948,000	0.0914	-6.38%
2022-04-14	0	0.094	0.094	0.095	0.092	0.095	484,000	45,664	0.0943	0.094	0.094	0.095	0.092	0.095	484,000	0.0943	1.08%
2022-04-13	0	0.093	0.092	0.093	0.092	0.100	1,928,000	181,192	0.0940	0.093	0.092	0.093	0.092	0.100	1,928,000	0.0940	1.09%
2022-04-12	0	0.092	0.091	0.092	0.091	0.095	978,000	90,670	0.0927	0.092	0.091	0.092	0.091	0.095	978,000	0.0927	-5.15%
2022-04-11	0	0.097	0.095	0.098	0.094	0.100	880,000	84,692	0.0962	0.097	0.095	0.098	0.094	0.100	880,000	0.0962	-6.73%
2022-04-08	0	0.104	0.101	0.104	0.100	0.106	6,230,000	646,584	0.1038	0.104	0.101	0.104	0.100	0.106	6,230,000	0.1038	5.05%
2022-04-07	0	0.099	0.096	0.099	0.092	0.099	1,984,000	185,704	0.0936	0.099	0.096	0.099	0.092	0.099	1,984,000	0.0936	6.45%
2022-04-06	0	0.093	0.092	0.093	0.089	0.098	988,000	93,300	0.0944	0.093	0.092	0.093	0.089	0.098	988,000	0.0944	4.49%
2022-04-04	0	0.089	0.085	0.089	0.086	0.096	982,000	87,452	0.0891	0.089	0.085	0.089	0.086	0.096	982,000	0.0891	1.14%
2022-04-01	0	0.088	0.085	0.088	0.084	0.092	2,300,000	200,856	0.0873	0.088	0.085	0.088	0.084	0.092	2,300,000	0.0873	6.02%
2022-03-31	0	0.083	0.080	0.085	0.083	0.085	484,000	40,732	0.0842	0.083	0.080	0.085	0.083	0.085	484,000	0.0842	0.00%
2022-03-30	0	0.083	0.082	0.083	0.080	0.083	1,468,000	121,548	0.0828	0.083	0.082	0.083	0.080	0.083	1,468,000	0.0828	0.00%
2022-03-29	0	0.083	0.083	0.089	0.083	0.091	312,052	27,016	0.0866	0.083	0.083	0.089	0.083	0.091	312,052	0.0866	-3.49%
2022-03-28	0	0.086	0.083	0.088	0.081	0.093	504,000	41,740	0.0828	0.086	0.083	0.088	0.081	0.093	504,000	0.0828	2.38%
2022-03-25	0	0.084	0.082	0.085	0.085	0.086	460,000	39,360	0.0856	0.084	0.082	0.085	0.085	0.086	460,000	0.0856	0.00%
2022-03-24	0	0.084	0.084	0.087	0.083	0.088	708,000	60,288	0.0852	0.084	0.084	0.087	0.083	0.088	708,000	0.0852	-4.55%
2022-03-23	0	0.088	0.088	0.089	0.084	0.110	3,940,000	348,348	0.0884	0.088	0.088	0.089	0.084	0.110	3,940,000	0.0884	7.32%
2022-03-22	0	0.082	0.080	0.084	0.082	0.085	732,000	60,936	0.0832	0.082	0.080	0.084	0.082	0.085	732,000	0.0832	-3.53%
2022-03-21	0	0.085	0.085	0.086	0.083	0.087	1,336,000	114,564	0.0858	0.085	0.085	0.086	0.083	0.087	1,336,000	0.0858	-4.49%
2022-03-18	0	0.089	0.088	0.090	0.088	0.090	332,000	29,020	0.0874	0.089	0.088	0.090	0.088	0.090	332,000	0.0874	1.14%
2022-03-17	0	0.088	0.082	0.088	0.080	0.088	554,000	45,144	0.0815	0.088	0.082	0.088	0.080	0.088	554,000	0.0815	10.00%
2022-03-16	0	0.080	0.080	0.081	0.070	0.080	980,000	75,376	0.0769	0.080	0.080	0.081	0.070	0.080	980,000	0.0769	-1.23%
2022-03-15	0	0.081	0.080	0.081	0.081	0.088	6,944,800	575,044	0.0828	0.081	0.080	0.081	0.081	0.088	6,944,800	0.0828	-11.96%
2022-03-14	0	0.092	0.092	0.094	0.091	0.119	6,796,000	708,544	0.1043	0.092	0.092	0.094	0.091	0.119	6,796,000	0.1043	-3.16%
2022-03-11	0	0.095	0.093	0.096	0.091	0.105	2,308,000	227,732	0.0987	0.095	0.093	0.096	0.091	0.105	2,308,000	0.0987	-4.04%
2022-03-10	0	0.099	0.097	0.099	0.097	0.112	1,080,000	110,528	0.1023	0.099	0.097	0.099	0.097	0.112	1,080,000	0.1023	-5.71%
2022-03-09	0	0.105	0.101	0.105	0.097	0.119	8,168,000	867,368	0.1062	0.105	0.101	0.105	0.097	0.119	8,168,000	0.1062	2.94%
2022-03-08	0	0.102	0.101	0.102	0.088	0.129	8,244,000	879,328	0.1067	0.102	0.101	0.102	0.088	0.129	8,244,000	0.1067	12.09%
2022-03-07	0	0.091	0.088	0.093	0.086	0.093	684,000	61,328	0.0897	0.091	0.088	0.093	0.086	0.093	684,000	0.0897	2.25%
2022-03-04	0	0.089	0.088	0.089	0.085	0.090	3,448,000	306,796	0.0890	0.089	0.088	0.089	0.085	0.090	3,448,000	0.0890	1.14%
2022-03-03	0	0.088	0.088	0.089	0.088	0.100	2,410,200	230,569	0.0957	0.088	0.088	0.089	0.088	0.100	2,410,200	0.0957	-9.28%
2022-03-02	0	0.097	0.092	0.097	0.082	0.098	3,794,000	328,924	0.0867	0.097	0.092	0.097	0.082	0.098	3,794,000	0.0867	12.79%
2022-03-01	0	0.086	0.085	0.086	0.084	0.099	7,784,000	684,780	0.0880	0.086	0.085	0.086	0.084	0.099	7,784,000	0.0880	-14.00%
2022-02-28	0	0.100	0.094	0.100	0.095	0.100	678,000	66,764	0.0985	0.100	0.094	0.100	0.095	0.100	678,000	0.0985	0.00%
2022-02-25	0	0.100	0.100	0.103	0.100	0.100	62,000	6,204	0.1001	0.100	0.100	0.103	0.100	0.100	62,000	0.1001	-0.99%
2022-02-24	0	0.101	0.100	0.102	0.100	0.104	2,868,000	295,404	0.1030	0.101	0.100	0.102	0.100	0.104	2,868,000	0.1030	0.00%
2022-02-23	0	0.101	0.101	0.103	0.100	0.116	4,238,000	443,782	0.1047	0.101	0.101	0.103	0.100	0.116	4,238,000	0.1047	1.00%
2022-02-22	0	0.100	0.099	0.100	0.100	0.103	6,700,000	670,452	0.1001	0.100	0.099	0.100	0.100	0.103	6,700,000	0.1001	-2.91%
2022-02-21	0	0.103	0.102	0.103	0.101	0.106	1,160,000	119,668	0.1032	0.103	0.102	0.103	0.101	0.106	1,160,000	0.1032	-2.83%
2022-02-18	0	0.106	0.106	0.107	0.103	0.109	5,342,000	568,418	0.1064	0.106	0.106	0.107	0.103	0.109	5,342,000	0.1064	1.92%
2022-02-17	0	0.104	0.103	0.104	0.103	0.105	736,000	76,704	0.1042	0.104	0.103	0.104	0.103	0.105	736,000	0.1042	-0.95%
2022-02-16	0	0.105	0.105	0.106	0.103	0.107	1,316,000	137,612	0.1046	0.105	0.105	0.106	0.103	0.107	1,316,000	0.1046	0.00%
2022-02-15	0	0.105	0.105	0.107	0.104	0.107	1,452,000	153,184	0.1055	0.105	0.105	0.107	0.104	0.107	1,452,000	0.1055	-1.87%
2022-02-14	0	0.107	0.107	0.108	0.106	0.108	116,000	12,448	0.1073	0.107	0.107	0.108	0.106	0.108	116,000	0.1073	0.94%
2022-02-11	0	0.106	0.106	0.108	0.104	0.111	762,000	80,964	0.1063	0.106	0.106	0.108	0.104	0.111	762,000	0.1063	-1.85%
2022-02-10	0	0.108	0.108	0.109	0.107	0.108	2,620,000	282,248	0.1077	0.108	0.108	0.109	0.107	0.108	2,620,000	0.1077	0.00%
2022-02-09	0	0.108	0.108	0.109	0.107	0.110	1,976,000	213,036	0.1078	0.108	0.108	0.109	0.107	0.110	1,976,000	0.1078	0.00%
2022-02-08	0	0.108	0.107	0.108	0.106	0.108	1,396,000	150,000	0.1074	0.108	0.107	0.108	0.106	0.108	1,396,000	0.1074	-0.92%
2022-02-07	0	0.109	0.109	0.110	0.106	0.109	248,000	26,408	0.1065	0.109	0.109	0.110	0.106	0.109	248,000	0.1065	1.87%
2022-02-04	0	0.107	0.107	0.110	0.105	0.114	996,000	106,836	0.1073	0.107	0.107	0.110	0.105	0.114	996,000	0.1073	-0.93%
2022-01-31	0	0.108	0.108	0.109	0.103	0.111	1,136,000	121,636	0.1071	0.108	0.108	0.109	0.103	0.111	1,136,000	0.1071	-2.70%
2022-01-28	0	0.111	0.110	0.111	0.105	0.119	9,932,000	1,077,400	0.1085	0.111	0.110	0.111	0.105	0.119	9,932,000	0.1085	-2.63%
2022-01-27	0	0.114	0.110	0.114	0.106	0.114	2,944,000	326,520	0.1109	0.114	0.110	0.114	0.106	0.114	2,944,000	0.1109	-3.39%
2022-01-26	0	0.118	0.118	0.120	0.118	0.121	1,280,000	153,584	0.1200	0.118	0.118	0.120	0.118	0.121	1,280,000	0.1200	-1.67%
2022-01-25	0	0.120	0.120	0.121	0.118	0.128	2,956,000	357,032	0.1208	0.120	0.120	0.121	0.118	0.128	2,956,000	0.1208	-5.51%
2022-01-24	0	0.127	0.124	0.127	0.122	0.131	6,440,000	809,600	0.1257	0.127	0.124	0.127	0.122	0.131	6,440,000	0.1257	-3.05%
2022-01-21	0	0.131	0.131	0.133	0.122	0.136	3,470,000	455,790	0.1314	0.131	0.131	0.133	0.122	0.136	3,470,000	0.1314	3.15%
2022-01-20	0	0.127	0.127	0.131	0.125	0.130	768,000	97,876	0.1274	0.127	0.127	0.131	0.125	0.130	768,000	0.1274	0.00%
2022-01-19	0	0.127	0.127	0.135	0.127	0.131	1,676,000	216,924	0.1294	0.127	0.127	0.135	0.127	0.131	1,676,000	0.1294	-3.05%
2022-01-18	0	0.131	0.131	0.133	0.130	0.133	776,000	101,436	0.1307	0.131	0.131	0.133	0.130	0.133	776,000	0.1307	0.00%
2022-01-17	0	0.131	0.131	0.135	0.127	0.144	8,126,000	1,092,098	0.1344	0.131	0.131	0.135	0.127	0.144	8,126,000	0.1344	-0.76%
2022-01-14	0	0.132	0.128	0.132	0.127	0.132	1,008,000	130,512	0.1295	0.132	0.128	0.132	0.127	0.132	1,008,000	0.1295	0.76%
2022-01-13	0	0.131	0.130	0.131	0.125	0.134	1,612,000	210,476	0.1306	0.131	0.130	0.131	0.125	0.134	1,612,000	0.1306	0.00%
2022-01-12	0	0.131	0.131	0.135	0.128	0.137	4,034,000	529,002	0.1311	0.131	0.131	0.135	0.128	0.137	4,034,000	0.1311	-0.76%
2022-01-11	0	0.132	0.132	0.134	0.130	0.141	3,376,000	451,212	0.1337	0.132	0.132	0.134	0.130	0.141	3,376,000	0.1337	-5.71%
2022-01-10	0	0.140	0.137	0.140	0.134	0.145	676,000	95,780	0.1417	0.140	0.137	0.140	0.134	0.145	676,000	0.1417	-1.41%
2022-01-07	0	0.142	0.142	0.145	0.137	0.152	2,514,000	357,090	0.1420	0.142	0.142	0.145	0.137	0.152	2,514,000	0.1420	2.16%
2022-01-06	0	0.139	0.138	0.142	0.133	0.144	5,358,000	738,648	0.1379	0.139	0.138	0.142	0.133	0.144	5,358,000	0.1379	-1.42%
2022-01-05	0	0.141	0.141	0.145	0.140	0.162	12,912,000	1,906,044	0.1476	0.141	0.141	0.145	0.140	0.162	12,912,000	0.1476	-7.84%
2022-01-04	0	0.153	0.150	0.154	0.149	0.165	8,492,000	1,301,444	0.1533	0.153	0.150	0.154	0.149	0.165	8,492,000	0.1533	-2.55%
2022-01-03	0	0.157	0.155	0.156	0.150	0.158	2,940,000	449,068	0.1527	0.157	0.155	0.156	0.150	0.158	2,940,000	0.1527	6.08%
2021-12-31	0	0.148	0.148	0.155	0.148	0.161	37,964,000	5,953,988	0.1568	0.148	0.148	0.155	0.148	0.161	37,964,000	0.1568	-6.92%
2021-12-30	0	0.159	0.156	0.159	0.155	0.164	72,486,000	11,468,738	0.1582	0.159	0.156	0.159	0.155	0.164	72,486,000	0.1582	-1.24%
2021-12-29	0	0.161	0.158	0.161	0.159	0.166	84,364,000	13,682,208	0.1622	0.161	0.158	0.161	0.159	0.166	84,364,000	0.1622	-0.62%
2021-12-28	0	0.162	0.160	0.162	0.158	0.170	71,448,000	11,666,552	0.1633	0.162	0.160	0.162	0.158	0.170	71,448,000	0.1633	-1.82%
2021-12-24	0	0.165	0.163	0.165	0.160	0.174	50,352,000	8,306,800	0.1650	0.165	0.163	0.165	0.160	0.174	50,352,000	0.1650	0.00%
2021-12-23	0	0.165	0.163	0.165	0.160	0.170	96,988,000	15,958,036	0.1645	0.165	0.163	0.165	0.160	0.170	96,988,000	0.1645	1.85%
2021-12-22	0	0.162	0.162	0.164	0.157	0.171	61,316,000	10,055,872	0.1640	0.162	0.162	0.164	0.157	0.171	61,316,000	0.1640	1.25%
2021-12-21	0	0.160	0.158	0.164	0.146	0.170	7,516,000	1,238,600	0.1648	0.160	0.158	0.164	0.146	0.170	7,516,000	0.1648	3.23%
2021-12-20	0	0.155	0.155	0.159	0.155	0.177	38,808,000	6,404,300	0.1650	0.155	0.155	0.159	0.155	0.177	38,808,000	0.1650	-1.90%
2021-12-17	0	0.158	0.158	0.160	0.130	0.165	63,888,000	9,534,162	0.1492	0.158	0.158	0.160	0.130	0.165	63,888,000	0.1492	18.80%
2021-12-16	0	0.133	0.132	0.133	0.130	0.142	1,414,000	185,922	0.1315	0.133	0.132	0.133	0.130	0.142	1,414,000	0.1315	0.00%
2021-12-15	0	0.133	0.132	0.133	0.130	0.144	5,212,000	694,544	0.1333	0.133	0.132	0.133	0.130	0.144	5,212,000	0.1333	-5.67%
2021-12-14	0	0.141	0.141	0.143	0.141	0.150	2,268,000	327,852	0.1446	0.141	0.141	0.143	0.141	0.150	2,268,000	0.1446	-0.70%
2021-12-13	0	0.142	0.142	0.146	0.130	0.179	27,112,000	4,114,110	0.1517	0.142	0.142	0.146	0.130	0.179	27,112,000	0.1517	-5.96%
2021-12-10	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2021-12-08	0	0.151	0.150	0.151	0.148	0.162	5,974,000	909,306	0.1522	0.151	0.150	0.151	0.148	0.162	5,974,000	0.1522	0.00%
2021-12-07	0	0.151	0.151	0.153	0.146	0.173	14,036,000	2,162,412	0.1541	0.151	0.151	0.153	0.146	0.173	14,036,000	0.1541	-12.21%
2021-12-06	0	0.172	0.165	0.172	0.160	0.195	26,224,000	4,771,488	0.1820	0.172	0.165	0.172	0.160	0.195	26,224,000	0.1820	-7.53%
2021-12-03	0	0.186	0.183	0.188	0.170	0.206	226,732,000	43,052,072	0.1899	0.186	0.183	0.188	0.170	0.206	226,732,000	0.1899	9.41%
2021-12-02	0	0.170	0.169	0.170	0.152	0.178	98,978,000	16,449,822	0.1662	0.170	0.169	0.170	0.152	0.178	98,978,000	0.1662	4.94%
2021-12-01	0	0.162	0.161	0.164	0.140	0.184	96,622,000	15,730,020	0.1628	0.162	0.161	0.164	0.140	0.184	96,622,000	0.1628	-9.50%
2021-11-30	0	0.179	0.178	0.179	0.178	0.310	127,202,000	28,786,792	0.2263	0.179	0.178	0.179	0.178	0.310	127,202,000	0.2263	-63.09%
2021-11-29	1	-	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2021-11-26	0	0.485	0.480	0.490	0.480	0.500	1,142,000	551,460	0.4829	0.485	0.480	0.490	0.480	0.500	1,142,000	0.4829	-3.00%
2021-11-25	0	0.500	0.495	0.500	0.480	0.500	996,000	485,800	0.4878	0.500	0.495	0.500	0.480	0.500	996,000	0.4878	2.04%
2021-11-24	0	0.490	0.485	0.495	0.480	0.490	949,152	461,364	0.4861	0.490	0.485	0.495	0.480	0.490	949,152	0.4861	1.03%
2021-11-23	0	0.485	0.485	0.500	0.475	0.485	140,000	67,100	0.4793	0.485	0.485	0.500	0.475	0.485	140,000	0.4793	-1.02%
2021-11-22	0	0.490	0.480	0.490	0.485	0.510	196,000	96,640	0.4931	0.490	0.480	0.490	0.485	0.510	196,000	0.4931	-1.01%
2021-11-19	0	0.495	0.485	0.495	0.485	0.500	234,000	115,500	0.4936	0.495	0.485	0.495	0.485	0.500	234,000	0.4936	0.00%
2021-11-18	0	0.495	0.485	0.495	0.485	0.510	180,000	89,380	0.4966	0.495	0.485	0.495	0.485	0.510	180,000	0.4966	0.00%
2021-11-17	0	0.495	0.495	0.510	0.490	0.510	3,734,312	1,856,176	0.4971	0.495	0.495	0.510	0.490	0.510	3,734,312	0.4971	-4.81%
2021-11-16	0	0.520	0.500	0.520	0.490	0.540	7,572,036	3,902,257	0.5154	0.520	0.500	0.520	0.490	0.540	7,572,036	0.5154	7.22%
2021-11-15	0	0.485	0.480	0.485	0.485	0.490	100,000	48,680	0.4868	0.485	0.480	0.485	0.485	0.490	100,000	0.4868	0.00%
2021-11-12	0	0.485	0.475	0.485	0.460	0.485	3,738,000	1,737,080	0.4647	0.485	0.475	0.485	0.460	0.485	3,738,000	0.4647	0.00%
2021-11-11	0	0.485	0.465	0.490	0.470	0.485	72,000	34,320	0.4767	0.485	0.465	0.490	0.470	0.485	72,000	0.4767	0.00%
2021-11-10	0	0.485	0.465	0.485	0.450	0.485	1,588,000	731,460	0.4606	0.485	0.465	0.485	0.450	0.485	1,588,000	0.4606	3.19%
2021-11-09	0	0.470	0.460	0.470	0.470	0.475	238,000	112,850	0.4742	0.470	0.460	0.470	0.470	0.475	238,000	0.4742	-1.05%
2021-11-08	0	0.475	0.465	0.475	0.470	0.485	320,000	152,400	0.4763	0.475	0.465	0.475	0.470	0.485	320,000	0.4763	-1.04%
2021-11-05	0	0.480	0.465	0.480	0.460	0.500	348,000	165,000	0.4741	0.480	0.465	0.480	0.460	0.500	348,000	0.4741	0.00%
2021-11-04	0	0.480	0.460	0.480	0.450	0.480	748,000	350,920	0.4691	0.480	0.460	0.480	0.450	0.480	748,000	0.4691	-2.04%
2021-11-03	0	0.490	0.475	0.490	0.470	0.490	488,000	233,820	0.4791	0.490	0.475	0.490	0.470	0.490	488,000	0.4791	0.00%
2021-11-02	0	0.490	0.480	0.490	0.480	0.490	504,000	242,580	0.4813	0.490	0.480	0.490	0.480	0.490	504,000	0.4813	0.00%
2021-11-01	0	0.490	0.485	0.490	0.485	0.490	202,000	98,180	0.4860	0.490	0.485	0.490	0.485	0.490	202,000	0.4860	-1.01%
2021-10-29	0	0.495	0.480	0.495	0.480	0.495	516,000	252,720	0.4898	0.495	0.480	0.495	0.480	0.495	516,000	0.4898	2.06%
2021-10-28	0	0.485	0.485	0.500	0.485	0.500	492,000	238,920	0.4856	0.485	0.485	0.500	0.485	0.500	492,000	0.4856	-3.00%
2021-10-27	0	0.500	0.485	0.500	0.490	0.500	556,000	275,020	0.4946	0.500	0.485	0.500	0.490	0.500	556,000	0.4946	0.00%
2021-10-26	0	0.500	0.500	0.510	0.500	0.520	768,000	388,560	0.5059	0.500	0.500	0.510	0.500	0.520	768,000	0.5059	-5.66%
2021-10-25	0	0.530	0.510	0.530	0.520	0.530	272,000	142,280	0.5231	0.530	0.510	0.530	0.520	0.530	272,000	0.5231	1.92%
2021-10-22	0	0.520	0.510	0.520	0.510	0.530	404,000	209,800	0.5193	0.520	0.510	0.520	0.510	0.530	404,000	0.5193	0.00%
2021-10-21	0	0.520	0.510	0.520	0.520	0.520	260,000	135,200	0.5200	0.520	0.510	0.520	0.520	0.520	260,000	0.5200	0.00%
2021-10-20	0	0.520	0.510	0.520	0.510	0.520	440,000	225,200	0.5118	0.520	0.510	0.520	0.510	0.520	440,000	0.5118	4.00%
2021-10-19	0	0.500	0.495	0.500	0.490	0.530	1,630,000	816,900	0.5012	0.500	0.495	0.500	0.490	0.530	1,630,000	0.5012	-5.66%
2021-10-18	0	0.530	0.510	0.530	0.510	0.530	224,000	116,600	0.5205	0.530	0.510	0.530	0.510	0.530	224,000	0.5205	0.00%
2021-10-15	0	0.530	0.510	0.530	0.510	0.540	450,000	237,440	0.5276	0.530	0.510	0.530	0.510	0.540	450,000	0.5276	1.92%
2021-10-12	0	0.520	0.520	0.540	0.520	0.520	28,000	14,560	0.5200	0.520	0.520	0.540	0.520	0.520	28,000	0.5200	-3.70%
2021-10-11	0	0.540	0.520	0.540	0.520	0.540	340,000	179,860	0.5290	0.540	0.520	0.540	0.520	0.540	340,000	0.5290	-1.82%
2021-10-08	0	0.550	0.540	0.550	0.530	0.550	1,684,000	921,920	0.5475	0.550	0.540	0.550	0.530	0.550	1,684,000	0.5475	3.77%
2021-10-07	0	0.530	0.510	0.530	0.500	0.530	764,000	394,720	0.5166	0.530	0.510	0.530	0.500	0.530	764,000	0.5166	6.00%
2021-10-06	0	0.500	0.490	0.500	0.490	0.500	798,000	393,830	0.4935	0.500	0.490	0.500	0.490	0.500	798,000	0.4935	-1.96%
2021-10-05	0	0.510	0.500	0.510	0.495	0.510	735,605	367,492	0.4996	0.510	0.500	0.510	0.495	0.510	735,605	0.4996	0.00%
2021-10-04	0	0.510	0.500	0.510	0.500	0.530	234,000	120,680	0.5157	0.510	0.500	0.510	0.500	0.530	234,000	0.5157	-3.77%
2021-09-30	0	0.530	0.510	0.530	0.510	0.530	228,000	118,840	0.5212	0.530	0.510	0.530	0.510	0.530	228,000	0.5212	0.00%
2021-09-29	0	0.530	0.510	0.530	0.510	0.540	620,000	322,760	0.5206	0.530	0.510	0.530	0.510	0.540	620,000	0.5206	-1.85%
2021-09-28	0	0.540	0.520	0.540	0.520	0.540	5,070,000	2,687,880	0.5302	0.540	0.520	0.540	0.520	0.540	5,070,000	0.5302	1.89%
2021-09-27	0	0.530	0.510	0.530	0.510	0.550	758,000	395,240	0.5214	0.530	0.510	0.530	0.510	0.550	758,000	0.5214	-3.64%
2021-09-24	0	0.550	0.530	0.550	0.530	0.580	2,140,000	1,191,560	0.5568	0.550	0.530	0.550	0.530	0.580	2,140,000	0.5568	0.00%
2021-09-23	0	0.550	0.530	0.550	0.510	0.550	5,123,075	2,733,891	0.5336	0.550	0.530	0.550	0.510	0.550	5,123,075	0.5336	5.77%
2021-09-21	0	0.520	0.500	0.520	0.485	0.520	6,506,000	3,294,530	0.5064	0.520	0.500	0.520	0.485	0.520	6,506,000	0.5064	7.22%
2021-09-20	0	0.485	0.480	0.485	0.475	0.495	554,000	268,560	0.4848	0.485	0.480	0.485	0.475	0.495	554,000	0.4848	-1.02%
2021-09-17	0	0.490	0.490	0.495	0.460	0.495	3,506,000	1,696,200	0.4838	0.490	0.490	0.495	0.460	0.495	3,506,000	0.4838	7.69%
2021-09-16	0	0.455	0.450	0.455	0.430	0.455	2,006,000	892,680	0.4450	0.455	0.450	0.455	0.430	0.455	2,006,000	0.4450	0.00%
2021-09-15	0	0.455	0.455	0.460	0.430	0.480	5,668,000	2,560,540	0.4518	0.455	0.455	0.460	0.430	0.480	5,668,000	0.4518	-5.21%
2021-09-14	0	0.480	0.465	0.480	0.470	0.500	5,620,000	2,695,520	0.4796	0.480	0.465	0.480	0.470	0.500	5,620,000	0.4796	-2.04%
2021-09-13	0	0.490	0.490	0.495	0.490	0.550	10,356,000	5,233,060	0.5053	0.490	0.490	0.495	0.490	0.550	10,356,000	0.5053	-12.50%
2021-09-10	0	0.560	0.550	0.560	0.540	0.560	1,200,000	658,840	0.5490	0.560	0.550	0.560	0.540	0.560	1,200,000	0.5490	1.82%
2021-09-09	0	0.550	0.550	0.560	0.540	0.580	2,020,000	1,122,520	0.5557	0.550	0.550	0.560	0.540	0.580	2,020,000	0.5557	-3.51%
2021-09-08	0	0.570	0.560	0.580	0.560	0.580	4,388,000	2,496,880	0.5690	0.570	0.560	0.580	0.560	0.580	4,388,000	0.5690	-1.72%
2021-09-07	0	0.580	0.570	0.580	0.560	0.580	4,212,000	2,414,280	0.5732	0.580	0.570	0.580	0.560	0.580	4,212,000	0.5732	0.00%
2021-09-06	0	0.580	0.550	0.580	0.550	0.580	4,140,000	2,327,880	0.5623	0.580	0.550	0.580	0.550	0.580	4,140,000	0.5623	5.45%
2021-09-03	0	0.550	0.550	0.570	0.550	0.590	4,200,000	2,349,120	0.5593	0.550	0.550	0.570	0.550	0.590	4,200,000	0.5593	-8.33%
2021-09-02	0	0.600	0.580	0.600	0.580	0.600	430,000	253,420	0.5893	0.600	0.580	0.600	0.580	0.600	430,000	0.5893	0.00%
2021-09-01	0	0.600	0.580	0.600	0.570	0.600	494,000	291,960	0.5910	0.600	0.580	0.600	0.570	0.600	494,000	0.5910	3.45%
2021-08-31	0	0.580	0.560	0.580	0.570	0.600	420,000	242,520	0.5774	0.580	0.560	0.580	0.570	0.600	420,000	0.5774	-1.69%
2021-08-30	0	0.590	0.580	0.590	0.570	0.600	1,292,000	750,640	0.5810	0.590	0.580	0.590	0.570	0.600	1,292,000	0.5810	-1.67%
2021-08-27	0	0.600	0.590	0.600	0.580	0.620	1,012,000	598,560	0.5915	0.600	0.590	0.600	0.580	0.620	1,012,000	0.5915	-1.64%
2021-08-26	0	0.610	0.600	0.610	0.590	0.620	1,302,000	781,944	0.6006	0.610	0.600	0.610	0.590	0.620	1,302,000	0.6006	1.67%
2021-08-25	0	0.600	0.580	0.600	0.580	0.600	648,000	385,080	0.5943	0.600	0.580	0.600	0.580	0.600	648,000	0.5943	3.45%
2021-08-24	0	0.580	0.580	0.590	0.580	0.600	838,045	491,808	0.5869	0.580	0.580	0.590	0.580	0.600	838,045	0.5869	0.00%
2021-08-23	0	0.580	0.570	0.580	0.550	0.590	1,458,000	831,560	0.5703	0.580	0.570	0.580	0.550	0.590	1,458,000	0.5703	1.75%
2021-08-20	0	0.570	0.560	0.570	0.560	0.600	2,992,000	1,732,640	0.5791	0.570	0.560	0.570	0.560	0.600	2,992,000	0.5791	-6.56%
2021-08-19	0	0.610	0.600	0.610	0.600	0.610	656,000	398,280	0.6071	0.610	0.600	0.610	0.600	0.610	656,000	0.6071	0.00%
2021-08-18	0	0.610	0.610	0.620	0.610	0.640	570,000	356,060	0.6247	0.610	0.610	0.620	0.610	0.640	570,000	0.6247	-3.17%
2021-08-17	0	0.630	0.610	0.630	0.610	0.650	892,000	550,280	0.6169	0.630	0.610	0.630	0.610	0.650	892,000	0.6169	-1.56%
2021-08-16	0	0.640	0.620	0.640	0.620	0.650	272,000	170,120	0.6254	0.640	0.620	0.640	0.620	0.650	272,000	0.6254	0.00%
2021-08-13	0	0.640	0.620	0.640	0.610	0.640	280,000	174,600	0.6236	0.640	0.620	0.640	0.610	0.640	280,000	0.6236	0.00%
2021-08-12	0	0.640	0.620	0.640	0.610	0.650	692,000	435,440	0.6292	0.640	0.620	0.640	0.610	0.650	692,000	0.6292	3.23%
2021-08-11	0	0.620	0.620	0.630	0.600	0.650	2,166,000	1,345,040	0.6210	0.620	0.620	0.630	0.600	0.650	2,166,000	0.6210	-4.62%
2021-08-10	0	0.650	0.630	0.650	0.640	0.690	4,640,000	3,064,960	0.6606	0.650	0.630	0.650	0.640	0.690	4,640,000	0.6606	-2.99%
2021-08-09	0	0.670	0.660	0.670	0.650	0.710	11,880,000	8,029,920	0.6759	0.670	0.660	0.670	0.650	0.710	11,880,000	0.6759	0.00%
2021-08-06	0	0.670	0.650	0.670	0.630	0.700	14,804,000	9,890,040	0.6681	0.670	0.650	0.670	0.630	0.700	14,804,000	0.6681	6.35%
2021-08-05	0	0.630	0.620	0.630	0.630	0.660	236,000	149,000	0.6314	0.630	0.620	0.630	0.630	0.660	236,000	0.6314	-1.56%
2021-08-04	0	0.640	0.630	0.640	0.630	0.660	384,000	245,920	0.6404	0.640	0.630	0.640	0.630	0.660	384,000	0.6404	-3.03%
2021-08-03	0	0.660	0.640	0.660	0.620	0.660	776,000	501,920	0.6468	0.660	0.640	0.660	0.620	0.660	776,000	0.6468	1.54%
2021-08-02	0	0.650	0.640	0.650	0.630	0.650	326,000	208,800	0.6405	0.650	0.640	0.650	0.630	0.650	326,000	0.6405	-1.52%
2021-07-30	0	0.660	0.630	0.660	0.650	0.660	508,000	331,440	0.6524	0.660	0.630	0.660	0.650	0.660	508,000	0.6524	-1.49%
2021-07-29	0	0.670	0.660	0.670	0.630	0.670	1,624,000	1,058,680	0.6519	0.670	0.660	0.670	0.630	0.670	1,624,000	0.6519	4.69%
2021-07-28	0	0.640	0.620	0.640	0.600	0.650	1,180,000	739,000	0.6263	0.640	0.620	0.640	0.600	0.650	1,180,000	0.6263	4.92%
2021-07-27	0	0.610	0.600	0.610	0.580	0.630	2,120,000	1,273,040	0.6005	0.610	0.600	0.610	0.580	0.630	2,120,000	0.6005	1.67%
2021-07-26	0	0.600	0.600	0.610	0.590	0.650	2,118,000	1,282,940	0.6057	0.600	0.600	0.610	0.590	0.650	2,118,000	0.6057	-6.25%
2021-07-23	0	0.640	0.630	0.640	0.630	0.660	690,000	440,260	0.6381	0.640	0.630	0.640	0.630	0.660	690,000	0.6381	-3.03%
2021-07-22	0	0.660	0.640	0.660	0.640	0.690	1,668,000	1,102,000	0.6607	0.660	0.640	0.660	0.640	0.690	1,668,000	0.6607	-2.94%
2021-07-21	0	0.680	0.660	0.680	0.650	0.680	992,000	657,520	0.6628	0.680	0.660	0.680	0.650	0.680	992,000	0.6628	6.25%
2021-07-20	0	0.640	0.630	0.640	0.630	0.670	1,050,000	676,919	0.6447	0.640	0.630	0.640	0.630	0.670	1,050,000	0.6447	-4.48%
2021-07-19	0	0.670	0.660	0.670	0.650	0.670	508,000	336,160	0.6617	0.670	0.660	0.670	0.650	0.670	508,000	0.6617	-1.47%
2021-07-16	0	0.680	0.670	0.680	0.670	0.710	722,000	492,660	0.6824	0.680	0.670	0.680	0.670	0.710	722,000	0.6824	-4.23%
2021-07-15	0	0.710	0.700	0.710	0.690	0.710	560,000	391,160	0.6985	0.710	0.700	0.710	0.690	0.710	560,000	0.6985	1.43%
2021-07-14	0	0.700	0.680	0.700	0.680	0.700	964,000	661,040	0.6857	0.700	0.680	0.700	0.680	0.700	964,000	0.6857	0.00%
2021-07-13	0	0.700	0.680	0.700	0.680	0.710	884,000	609,240	0.6892	0.700	0.680	0.700	0.680	0.710	884,000	0.6892	-1.41%
2021-07-12	0	0.710	0.690	0.710	0.690	0.720	1,304,100	918,356	0.7042	0.710	0.690	0.710	0.690	0.720	1,304,100	0.7042	-1.39%
2021-07-09	0	0.720	0.720	0.740	0.710	0.760	5,496,000	4,087,200	0.7437	0.720	0.720	0.740	0.710	0.760	5,496,000	0.7437	-4.00%
2021-07-08	0	0.750	0.750	0.770	0.740	0.780	14,177,000	10,737,240	0.7574	0.750	0.750	0.770	0.740	0.780	14,177,000	0.7574	0.00%
2021-07-07	0	0.750	0.750	0.760	0.710	0.760	9,634,000	7,039,840	0.7307	0.750	0.750	0.760	0.710	0.760	9,634,000	0.7307	2.74%
2021-07-06	0	0.730	0.720	0.730	0.690	0.730	3,884,000	2,781,560	0.7162	0.730	0.720	0.730	0.690	0.730	3,884,000	0.7162	4.29%
2021-07-05	0	0.700	0.690	0.700	0.670	0.720	1,920,000	1,336,400	0.6960	0.700	0.690	0.700	0.670	0.720	1,920,000	0.6960	1.45%
2021-07-02	0	0.690	0.670	0.690	0.670	0.690	1,496,000	1,013,400	0.6774	0.690	0.670	0.690	0.670	0.690	1,496,000	0.6774	1.47%
2021-06-30	0	0.680	0.670	0.680	0.670	0.690	1,478,000	999,340	0.6761	0.680	0.670	0.680	0.670	0.690	1,478,000	0.6761	3.03%
2021-06-29	0	0.660	0.650	0.670	0.630	0.670	976,000	631,440	0.6470	0.660	0.650	0.670	0.630	0.670	976,000	0.6470	0.00%
2021-06-28	0	0.660	0.630	0.660	0.630	0.670	688,000	443,440	0.6445	0.660	0.630	0.660	0.630	0.670	688,000	0.6445	-1.49%
2021-06-25	0	0.670	0.660	0.670	0.650	0.680	572,000	380,240	0.6648	0.670	0.660	0.670	0.650	0.680	572,000	0.6648	0.00%
2021-06-24	0	0.670	0.660	0.670	0.660	0.680	880,000	587,820	0.6680	0.670	0.660	0.670	0.660	0.680	880,000	0.6680	1.52%
2021-06-23	0	0.660	0.660	0.670	0.640	0.670	722,000	472,660	0.6547	0.660	0.660	0.670	0.640	0.670	722,000	0.6547	3.13%
2021-06-22	0	0.640	0.630	0.640	0.620	0.660	2,556,000	1,640,960	0.6420	0.640	0.630	0.640	0.620	0.660	2,556,000	0.6420	0.00%
2021-06-21	0	0.640	0.640	0.660	0.640	0.710	4,924,000	3,226,840	0.6553	0.640	0.640	0.660	0.640	0.710	4,924,000	0.6553	-7.25%
2021-06-18	0	0.690	0.680	0.690	0.690	0.710	1,116,000	774,680	0.6942	0.690	0.680	0.690	0.690	0.710	1,116,000	0.6942	-2.82%
2021-06-17	0	0.710	0.700	0.720	0.690	0.720	1,874,000	1,316,240	0.7024	0.710	0.700	0.720	0.690	0.720	1,874,000	0.7024	2.90%
2021-06-16	0	0.690	0.680	0.690	0.680	0.720	712,000	490,600	0.6890	0.690	0.680	0.690	0.680	0.720	712,000	0.6890	-1.43%
2021-06-15	0	0.700	0.690	0.700	0.680	0.730	2,156,000	1,488,120	0.6902	0.700	0.690	0.700	0.680	0.730	2,156,000	0.6902	0.00%
2021-06-11	0	0.700	0.700	0.710	0.700	0.720	572,000	401,040	0.7011	0.700	0.700	0.710	0.700	0.720	572,000	0.7011	-2.78%
2021-06-10	0	0.720	0.710	0.720	0.690	0.720	1,588,000	1,116,920	0.7034	0.720	0.710	0.720	0.690	0.720	1,588,000	0.7034	2.86%
2021-06-09	0	0.700	0.690	0.700	0.690	0.720	2,772,000	1,948,480	0.7029	0.700	0.690	0.700	0.690	0.720	2,772,000	0.7029	-2.78%
2021-06-08	0	0.720	0.710	0.720	0.670	0.740	7,688,000	5,422,240	0.7053	0.720	0.710	0.720	0.670	0.740	7,688,000	0.7053	0.00%
2021-06-07	0	0.720	0.710	0.720	0.710	0.760	1,208,000	870,680	0.7208	0.720	0.710	0.720	0.710	0.760	1,208,000	0.7208	-1.37%
2021-06-04	0	0.730	0.720	0.730	0.720	0.770	1,300,000	951,680	0.7321	0.730	0.720	0.730	0.720	0.770	1,300,000	0.7321	-1.35%
2021-06-03	0	0.740	0.730	0.740	0.730	0.760	1,112,000	823,040	0.7401	0.740	0.730	0.740	0.730	0.760	1,112,000	0.7401	0.00%
2021-06-02	0	0.740	0.730	0.740	0.730	0.760	714,000	525,000	0.7353	0.740	0.730	0.740	0.730	0.760	714,000	0.7353	1.37%
2021-06-01	0	0.730	0.730	0.740	0.710	0.750	1,180,500	864,790	0.7326	0.730	0.730	0.740	0.710	0.750	1,180,500	0.7326	0.00%
2021-05-31	0	0.730	0.720	0.730	0.730	0.750	2,144,000	1,579,880	0.7369	0.730	0.720	0.730	0.730	0.750	2,144,000	0.7369	-3.95%
2021-05-28	0	0.760	0.750	0.760	0.750	0.770	1,612,000	1,221,480	0.7577	0.760	0.750	0.760	0.750	0.770	1,612,000	0.7577	-1.30%
2021-05-27	0	0.770	0.760	0.770	0.760	0.780	1,104,000	854,960	0.7744	0.770	0.760	0.770	0.760	0.780	1,104,000	0.7744	-1.28%
2021-05-26	0	0.780	0.770	0.780	0.770	0.800	808,000	631,720	0.7818	0.780	0.770	0.780	0.770	0.800	808,000	0.7818	0.00%
2021-05-25	0	0.780	0.760	0.780	0.760	0.790	1,374,000	1,062,820	0.7735	0.780	0.760	0.780	0.760	0.790	1,374,000	0.7735	1.30%
2021-05-24	0	0.770	0.760	0.770	0.760	0.790	1,244,000	962,400	0.7736	0.770	0.760	0.770	0.760	0.790	1,244,000	0.7736	-1.28%
2021-05-21	0	0.780	0.770	0.780	0.770	0.800	1,414,000	1,100,000	0.7779	0.780	0.770	0.780	0.770	0.800	1,414,000	0.7779	1.30%
2021-05-20	0	0.770	0.760	0.770	0.760	0.810	2,108,000	1,642,400	0.7791	0.770	0.760	0.770	0.760	0.810	2,108,000	0.7791	-2.53%
2021-05-18	0	0.790	0.780	0.790	0.790	0.820	3,632,000	2,915,640	0.8028	0.790	0.780	0.790	0.790	0.820	3,632,000	0.8028	-1.25%
2021-05-17	0	0.800	0.790	0.800	0.750	0.810	7,826,000	6,194,820	0.7916	0.800	0.790	0.800	0.750	0.810	7,826,000	0.7916	5.26%
2021-05-14	0	0.760	0.750	0.760	0.720	0.760	2,810,000	2,086,600	0.7426	0.760	0.750	0.760	0.720	0.760	2,810,000	0.7426	1.33%
2021-05-13	0	0.750	0.740	0.750	0.730	0.770	1,184,000	886,640	0.7489	0.750	0.740	0.750	0.730	0.770	1,184,000	0.7489	0.00%
2021-05-12	0	0.750	0.740	0.750	0.730	0.750	1,520,000	1,122,280	0.7383	0.750	0.740	0.750	0.730	0.750	1,520,000	0.7383	4.17%
2021-05-11	0	0.720	0.710	0.720	0.700	0.730	2,122,000	1,506,580	0.7100	0.720	0.710	0.720	0.700	0.730	2,122,000	0.7100	-1.37%
2021-05-10	0	0.730	0.720	0.730	0.710	0.750	2,176,000	1,577,040	0.7247	0.730	0.720	0.730	0.710	0.750	2,176,000	0.7247	0.00%
2021-05-07	0	0.730	0.720	0.730	0.730	0.770	2,060,000	1,515,640	0.7357	0.730	0.720	0.730	0.730	0.770	2,060,000	0.7357	-2.67%
2021-05-06	0	0.750	0.740	0.750	0.730	0.760	2,020,000	1,509,840	0.7474	0.750	0.740	0.750	0.730	0.760	2,020,000	0.7474	0.00%
2021-05-05	0	0.750	0.740	0.750	0.750	0.780	3,606,000	2,748,160	0.7621	0.750	0.740	0.750	0.750	0.780	3,606,000	0.7621	-3.85%
2021-05-04	0	0.780	0.770	0.780	0.760	0.780	1,982,000	1,527,800	0.7708	0.780	0.770	0.780	0.760	0.780	1,982,000	0.7708	1.30%
2021-05-03	0	0.770	0.770	0.780	0.760	0.800	8,316,000	6,443,920	0.7749	0.770	0.770	0.780	0.760	0.800	8,316,000	0.7749	-1.28%
2021-04-30	0	0.780	0.770	0.780	0.760	0.810	4,642,000	3,611,280	0.7780	0.780	0.770	0.780	0.760	0.810	4,642,000	0.7780	-1.27%
2021-04-29	0	0.790	0.780	0.790	0.750	0.840	9,692,000	7,574,000	0.7815	0.790	0.780	0.790	0.750	0.840	9,692,000	0.7815	-1.25%
2021-04-28	0	0.800	0.790	0.800	0.800	0.840	11,852,000	9,660,320	0.8151	0.800	0.790	0.800	0.800	0.840	11,852,000	0.8151	-1.23%
2021-04-27	0	0.810	0.800	0.810	0.800	0.830	4,408,000	3,545,000	0.8042	0.810	0.800	0.810	0.800	0.830	4,408,000	0.8042	-2.41%
2021-04-26	0	0.830	0.820	0.830	0.810	0.910	12,440,000	10,514,160	0.8452	0.830	0.820	0.830	0.810	0.910	12,440,000	0.8452	-7.78%
2021-04-23	0	0.900	0.900	0.910	0.880	0.940	18,400,000	16,444,400	0.8937	0.900	0.900	0.910	0.880	0.940	18,400,000	0.8937	-3.23%
2021-04-22	0	0.930	0.920	0.930	0.910	0.950	20,952,000	19,366,800	0.9243	0.930	0.920	0.930	0.910	0.950	20,952,000	0.9243	0.00%
2021-04-21	0	0.930	0.920	0.930	0.910	0.940	22,440,000	20,675,400	0.9214	0.930	0.920	0.930	0.910	0.940	22,440,000	0.9214	1.09%
2021-04-20	0	0.920	0.920	0.930	0.920	0.960	16,316,000	15,334,640	0.9399	0.920	0.920	0.930	0.920	0.960	16,316,000	0.9399	-1.08%
2021-04-19	0	0.930	0.920	0.930	0.910	0.940	16,170,000	14,968,320	0.9257	0.930	0.920	0.930	0.910	0.940	16,170,000	0.9257	0.00%
2021-04-16	0	0.930	0.920	0.930	0.920	0.940	13,944,000	12,954,300	0.9290	0.930	0.920	0.930	0.920	0.940	13,944,000	0.9290	1.09%
2021-04-15	0	0.920	0.910	0.920	0.920	0.940	9,022,000	8,351,440	0.9257	0.920	0.910	0.920	0.920	0.940	9,022,000	0.9257	-2.13%
2021-04-14	0	0.940	0.930	0.940	0.900	0.960	19,186,000	17,744,700	0.9249	0.940	0.930	0.940	0.900	0.960	19,186,000	0.9249	0.00%
2021-04-13	0	0.940	0.930	0.940	0.920	0.970	27,854,000	26,376,480	0.9470	0.940	0.930	0.940	0.920	0.970	27,854,000	0.9470	1.08%
2021-04-12	0	0.930	0.920	0.930	0.910	0.930	15,746,000	14,586,080	0.9263	0.930	0.920	0.930	0.910	0.930	15,746,000	0.9263	1.09%
2021-04-09	0	0.920	0.910	0.920	0.900	0.930	19,278,000	17,758,440	0.9212	0.920	0.910	0.920	0.900	0.930	19,278,000	0.9212	1.10%
2021-04-08	0	0.910	0.900	0.910	0.900	0.920	18,264,000	16,597,680	0.9088	0.910	0.900	0.910	0.900	0.920	18,264,000	0.9088	1.11%
2021-04-07	0	0.900	0.890	0.900	0.870	1.000	44,916,000	41,516,100	0.9243	0.900	0.890	0.900	0.870	1.000	44,916,000	0.9243	-4.26%
2021-04-01	0	0.940	0.930	0.940	0.860	0.950	56,658,000	51,164,620	0.9030	0.940	0.930	0.940	0.860	0.950	56,658,000	0.9030	9.30%
2021-03-31	0	0.860	0.850	0.860	0.810	0.890	46,704,000	39,746,120	0.8510	0.860	0.850	0.860	0.810	0.890	46,704,000	0.8510	4.88%
2021-03-30	0	0.820	0.810	0.820	0.800	0.900	31,646,000	26,986,140	0.8528	0.820	0.810	0.820	0.800	0.900	31,646,000	0.8528	7.89%
2021-03-29	0	0.760	0.750	0.760	0.760	0.780	738,000	563,860	0.7640	0.760	0.750	0.760	0.760	0.780	738,000	0.7640	0.00%
2021-03-26	0	0.760	0.760	0.770	0.750	0.770	1,284,000	972,160	0.7571	0.760	0.760	0.770	0.750	0.770	1,284,000	0.7571	0.00%
2021-03-25	0	0.760	0.760	0.770	0.730	0.780	1,708,000	1,291,560	0.7562	0.760	0.760	0.770	0.730	0.780	1,708,000	0.7562	0.00%
2021-03-24	0	0.760	0.760	0.770	0.760	0.800	3,768,000	2,908,200	0.7718	0.760	0.760	0.770	0.760	0.800	3,768,000	0.7718	-5.00%
2021-03-23	0	0.800	0.800	0.810	0.800	0.820	1,476,000	1,190,680	0.8067	0.800	0.800	0.810	0.800	0.820	1,476,000	0.8067	0.00%
2021-03-22	0	0.800	0.800	0.810	0.800	0.840	766,000	623,000	0.8133	0.800	0.800	0.810	0.800	0.840	766,000	0.8133	-1.23%
2021-03-19	0	0.810	0.810	0.820	0.790	0.850	6,480,000	5,317,640	0.8206	0.810	0.810	0.820	0.790	0.850	6,480,000	0.8206	1.25%
2021-03-18	0	0.800	0.800	0.820	0.760	0.830	3,704,000	2,983,920	0.8056	0.800	0.800	0.820	0.760	0.830	3,704,000	0.8056	3.90%
2021-03-17	0	0.770	0.770	0.780	0.760	0.790	908,000	706,040	0.7776	0.770	0.770	0.780	0.760	0.790	908,000	0.7776	1.32%
2021-03-16	0	0.760	0.760	0.770	0.750	0.780	1,087,600	828,192	0.7615	0.760	0.760	0.770	0.750	0.780	1,087,600	0.7615	0.00%
2021-03-15	0	0.760	0.760	0.770	0.750	0.770	2,784,000	2,121,120	0.7619	0.760	0.760	0.770	0.750	0.770	2,784,000	0.7619	1.33%
2021-03-12	0	0.750	0.750	0.760	0.750	0.770	1,360,000	1,028,400	0.7562	0.750	0.750	0.760	0.750	0.770	1,360,000	0.7562	-2.60%
2021-03-11	0	0.770	0.760	0.770	0.750	0.780	1,612,000	1,224,120	0.7594	0.770	0.760	0.770	0.750	0.780	1,612,000	0.7594	2.67%
2021-03-10	0	0.750	0.750	0.760	0.740	0.790	2,592,000	1,962,840	0.7573	0.750	0.750	0.760	0.740	0.790	2,592,000	0.7573	1.35%
2021-03-09	0	0.740	0.740	0.750	0.730	0.790	3,112,000	2,357,520	0.7576	0.740	0.740	0.750	0.730	0.790	3,112,000	0.7576	-3.90%
2021-03-08	0	0.770	0.760	0.770	0.760	0.810	3,652,000	2,833,080	0.7758	0.770	0.760	0.770	0.760	0.810	3,652,000	0.7758	-4.94%
2021-03-05	0	0.810	0.810	0.820	0.760	0.830	5,310,000	4,165,460	0.7845	0.810	0.810	0.820	0.760	0.830	5,310,000	0.7845	1.25%
2021-03-04	0	0.800	0.790	0.800	0.780	0.820	3,956,000	3,148,800	0.7960	0.800	0.790	0.800	0.780	0.820	3,956,000	0.7960	-3.61%
2021-03-03	0	0.830	0.820	0.830	0.800	0.840	2,532,000	2,065,720	0.8158	0.830	0.820	0.830	0.800	0.840	2,532,000	0.8158	2.47%
2021-03-02	0	0.810	0.800	0.810	0.800	0.840	2,692,000	2,199,560	0.8171	0.810	0.800	0.810	0.800	0.840	2,692,000	0.8171	0.00%
2021-03-01	0	0.810	0.810	0.820	0.800	0.850	4,972,000	4,034,520	0.8114	0.810	0.810	0.820	0.800	0.850	4,972,000	0.8114	-2.41%
2021-02-26	0	0.830	0.820	0.830	0.790	0.850	9,542,000	7,817,700	0.8193	0.830	0.820	0.830	0.790	0.850	9,542,000	0.8193	-7.78%
2021-02-25	0	0.900	0.880	0.900	0.850	0.920	11,576,000	10,212,720	0.8822	0.900	0.880	0.900	0.850	0.920	11,576,000	0.8822	0.00%
2021-02-24	0	0.900	0.900	0.910	0.880	1.040	20,456,000	18,984,720	0.9281	0.900	0.900	0.910	0.880	1.040	20,456,000	0.9281	-10.89%
2021-02-23	0	1.010	1.000	1.010	0.960	1.040	22,346,000	22,723,720	1.0169	1.010	1.000	1.010	0.960	1.040	22,346,000	1.0169	5.21%
2021-02-22	0	0.960	0.960	0.970	0.960	1.030	15,006,000	14,892,500	0.9924	0.960	0.960	0.970	0.960	1.030	15,006,000	0.9924	-5.88%
2021-02-19	0	1.020	1.010	1.020	0.980	1.030	4,144,000	4,184,600	1.0098	1.020	1.010	1.020	0.980	1.030	4,144,000	1.0098	-0.97%
2021-02-18	0	1.030	1.020	1.030	0.990	1.130	14,904,000	15,425,920	1.0350	1.030	1.020	1.030	0.990	1.130	14,904,000	1.0350	-6.36%
2021-02-17	0	1.100	1.090	1.100	1.020	1.120	23,422,000	25,355,020	1.0825	1.100	1.090	1.100	1.020	1.120	23,422,000	1.0825	4.76%
2021-02-16	0	1.050	1.040	1.050	0.950	1.050	11,440,000	11,569,880	1.0114	1.050	1.040	1.050	0.950	1.050	11,440,000	1.0114	9.37%
2021-02-11	0	0.960	0.940	0.960	0.920	0.960	3,808,000	3,588,120	0.9423	0.960	0.940	0.960	0.920	0.960	3,808,000	0.9423	1.05%
2021-02-10	0	0.950	0.950	0.960	0.920	0.980	7,652,000	7,283,120	0.9518	0.950	0.950	0.960	0.920	0.980	7,652,000	0.9518	-2.06%
2021-02-09	0	0.970	0.960	0.970	0.930	1.020	10,680,000	10,361,920	0.9702	0.970	0.960	0.970	0.930	1.020	10,680,000	0.9702	4.30%
2021-02-08	0	0.930	0.920	0.930	0.880	0.940	9,338,000	8,575,745	0.9184	0.930	0.920	0.930	0.880	0.940	9,338,000	0.9184	4.49%
2021-02-05	0	0.890	0.890	0.900	0.850	0.940	38,548,000	35,084,960	0.9102	0.890	0.890	0.900	0.850	0.940	38,548,000	0.9102	3.49%
2021-02-04	0	0.860	0.860	0.870	0.850	0.870	2,284,000	1,955,720	0.8563	0.860	0.860	0.870	0.850	0.870	2,284,000	0.8563	0.00%
2021-02-03	0	0.860	0.860	0.870	0.860	0.880	8,138,000	7,044,660	0.8657	0.860	0.860	0.870	0.860	0.880	8,138,000	0.8657	0.00%
2021-02-02	0	0.860	0.860	0.870	0.860	0.880	2,872,000	2,487,860	0.8662	0.860	0.860	0.870	0.860	0.880	2,872,000	0.8662	-1.15%
2021-02-01	0	0.870	0.860	0.870	0.840	0.880	6,010,000	5,227,060	0.8697	0.870	0.860	0.870	0.840	0.880	6,010,000	0.8697	2.35%
2021-01-29	0	0.850	0.840	0.850	0.830	0.850	3,384,000	2,855,020	0.8437	0.850	0.840	0.850	0.830	0.850	3,384,000	0.8437	3.66%
2021-01-28	0	0.820	0.820	0.830	0.820	0.870	3,066,000	2,580,880	0.8418	0.820	0.820	0.830	0.820	0.870	3,066,000	0.8418	-5.75%
2021-01-27	0	0.870	0.870	0.880	0.860	0.890	2,392,000	2,088,600	0.8732	0.870	0.870	0.880	0.860	0.890	2,392,000	0.8732	-2.25%
2021-01-26	0	0.890	0.870	0.890	0.860	0.890	4,718,000	4,102,300	0.8695	0.890	0.870	0.890	0.860	0.890	4,718,000	0.8695	2.30%
2021-01-25	0	0.870	0.870	0.880	0.870	0.910	2,966,000	2,627,340	0.8858	0.870	0.870	0.880	0.870	0.910	2,966,000	0.8858	-1.14%
2021-01-22	0	0.880	0.880	0.890	0.860	0.890	17,148,000	15,060,560	0.8783	0.880	0.880	0.890	0.860	0.890	17,148,000	0.8783	0.00%
2021-01-21	0	0.880	0.860	0.880	0.850	0.900	8,092,000	7,086,600	0.8758	0.880	0.860	0.880	0.850	0.900	8,092,000	0.8758	3.53%
2021-01-20	0	0.850	0.840	0.850	0.830	0.860	11,988,000	10,074,320	0.8404	0.850	0.840	0.850	0.830	0.860	11,988,000	0.8404	4.94%
2021-01-19	0	0.810	0.810	0.830	0.810	0.880	7,383,000	6,181,680	0.8373	0.810	0.810	0.830	0.810	0.880	7,383,000	0.8373	-3.57%
2021-01-18	0	0.840	0.840	0.860	0.840	0.910	16,543,000	14,474,250	0.8749	0.840	0.840	0.860	0.840	0.910	16,543,000	0.8749	-3.45%
2021-01-15	0	0.870	0.860	0.870	0.860	0.880	12,896,000	11,205,440	0.8689	0.870	0.860	0.870	0.860	0.880	12,896,000	0.8689	1.16%
2021-01-14	0	0.860	0.860	0.870	0.820	0.870	14,780,000	12,563,800	0.8501	0.860	0.860	0.870	0.820	0.870	14,780,000	0.8501	6.17%
2021-01-13	0	0.810	0.810	0.820	0.800	0.840	14,038,000	11,448,640	0.8155	0.810	0.810	0.820	0.800	0.840	14,038,000	0.8155	1.25%
2021-01-12	0	0.800	0.790	0.800	0.750	0.820	21,838,000	17,066,020	0.7815	0.800	0.790	0.800	0.750	0.820	21,838,000	0.7815	8.11%
2021-01-11	0	0.740	0.730	0.740	0.710	0.760	9,292,000	6,796,440	0.7314	0.740	0.730	0.740	0.710	0.760	9,292,000	0.7314	-2.63%
2021-01-08	0	0.760	0.740	0.760	0.720	0.760	4,504,000	3,342,540	0.7421	0.760	0.740	0.760	0.720	0.760	4,504,000	0.7421	1.33%
2021-01-07	0	0.750	0.750	0.760	0.740	0.780	4,616,000	3,487,080	0.7554	0.750	0.750	0.760	0.740	0.780	4,616,000	0.7554	-5.06%
2021-01-06	0	0.790	0.780	0.790	0.780	0.810	2,571,299	2,031,298	0.7900	0.790	0.780	0.790	0.780	0.810	2,571,299	0.7900	-1.25%
2021-01-05	0	0.800	0.790	0.800	0.750	0.810	9,530,000	7,500,280	0.7870	0.800	0.790	0.800	0.750	0.810	9,530,000	0.7870	5.26%
2021-01-04	0	0.760	0.760	0.780	0.740	0.790	12,196,000	9,385,600	0.7696	0.760	0.760	0.780	0.740	0.790	12,196,000	0.7696	1.33%
2020-12-31	0	0.750	0.740	0.750	0.720	0.750	1,114,000	821,040	0.7370	0.750	0.740	0.750	0.720	0.750	1,114,000	0.7370	0.00%
2020-12-30	0	0.750	0.740	0.750	0.700	0.780	16,376,000	12,270,460	0.7493	0.750	0.740	0.750	0.700	0.780	16,376,000	0.7493	2.74%
2020-12-29	0	0.730	0.720	0.740	0.720	0.760	8,782,000	6,518,620	0.7423	0.730	0.720	0.740	0.720	0.760	8,782,000	0.7423	-6.41%
2020-12-28	0	0.780	0.770	0.780	0.760	0.810	6,828,000	5,313,760	0.7782	0.780	0.770	0.780	0.760	0.810	6,828,000	0.7782	-3.70%
2020-12-24	0	0.810	0.800	0.810	0.790	0.810	4,432,000	3,548,080	0.8006	0.810	0.800	0.810	0.790	0.810	4,432,000	0.8006	-1.22%
2020-12-23	0	0.820	0.810	0.820	0.790	0.820	5,926,000	4,767,460	0.8045	0.820	0.810	0.820	0.790	0.820	5,926,000	0.8045	0.00%
2020-12-22	0	0.820	0.810	0.820	0.800	0.850	6,236,000	5,128,440	0.8224	0.820	0.810	0.820	0.800	0.850	6,236,000	0.8224	-3.53%
2020-12-21	0	0.850	0.840	0.850	0.830	0.850	1,772,000	1,492,120	0.8421	0.850	0.840	0.850	0.830	0.850	1,772,000	0.8421	1.19%
2020-12-18	0	0.840	0.840	0.850	0.830	0.900	9,022,000	7,758,840	0.8600	0.840	0.840	0.850	0.830	0.900	9,022,000	0.8600	-1.18%
2020-12-17	0	0.850	0.850	0.870	0.850	0.900	7,908,000	6,887,960	0.8710	0.850	0.850	0.870	0.850	0.900	7,908,000	0.8710	-3.41%
2020-12-16	0	0.880	0.870	0.880	0.860	0.920	12,438,000	11,000,320	0.8844	0.880	0.870	0.880	0.860	0.920	12,438,000	0.8844	2.33%
2020-12-15	0	0.860	0.850	0.860	0.830	0.890	6,114,000	5,200,340	0.8506	0.860	0.850	0.860	0.830	0.890	6,114,000	0.8506	-3.37%
2020-12-14	0	0.890	0.880	0.890	0.860	0.900	2,834,000	2,483,900	0.8765	0.890	0.880	0.890	0.860	0.900	2,834,000	0.8765	0.00%
2020-12-11	0	0.890	0.880	0.890	0.880	0.950	12,090,000	11,059,260	0.9147	0.890	0.880	0.890	0.880	0.950	12,090,000	0.9147	-4.30%
2020-12-10	0	0.930	0.920	0.930	0.880	0.960	16,672,000	15,428,160	0.9254	0.930	0.920	0.930	0.880	0.960	16,672,000	0.9254	-1.06%
2020-12-09	0	0.940	0.940	0.950	0.820	0.960	27,680,000	24,988,780	0.9028	0.940	0.940	0.950	0.820	0.960	27,680,000	0.9028	10.59%
2020-12-08	0	0.850	0.840	0.850	0.820	0.880	15,060,000	12,770,200	0.8480	0.850	0.840	0.850	0.820	0.880	15,060,000	0.8480	-2.30%
2020-12-07	0	0.870	0.870	0.880	0.860	0.910	3,576,000	3,129,560	0.8752	0.870	0.870	0.880	0.860	0.910	3,576,000	0.8752	-3.33%
2020-12-04	0	0.900	0.890	0.900	0.880	0.920	4,732,000	4,258,760	0.9000	0.900	0.890	0.900	0.880	0.920	4,732,000	0.9000	0.00%
2020-12-03	0	0.900	0.890	0.900	0.870	0.910	11,904,000	10,609,120	0.8912	0.900	0.890	0.900	0.870	0.910	11,904,000	0.8912	0.00%
2020-12-02	0	0.900	0.880	0.900	0.880	0.910	14,926,000	13,392,420	0.8973	0.900	0.880	0.900	0.880	0.910	14,926,000	0.8973	-1.10%
2020-12-01	0	0.910	0.900	0.910	0.830	0.930	19,402,000	17,188,420	0.8859	0.910	0.900	0.910	0.830	0.930	19,402,000	0.8859	4.60%
2020-11-30	0	0.870	0.860	0.870	0.830	1.120	65,682,000	61,473,904	0.9359	0.870	0.860	0.870	0.830	1.120	65,682,000	0.9359	-18.69%
2020-11-27	0	1.070	1.070	1.080	1.030	1.100	18,144,000	19,266,200	1.0618	1.070	1.070	1.080	1.030	1.100	18,144,000	1.0618	0.00%
2020-11-26	0	1.070	1.070	1.080	1.010	1.110	21,898,000	22,888,680	1.0452	1.070	1.070	1.080	1.010	1.110	21,898,000	1.0452	-2.73%
2020-11-25	0	1.100	1.090	1.100	1.080	1.130	20,948,000	23,177,883	1.1064	1.100	1.090	1.100	1.080	1.130	20,948,000	1.1064	0.00%
2020-11-24	0	1.100	1.100	1.110	1.060	1.190	23,392,000	26,000,280	1.1115	1.100	1.100	1.110	1.060	1.190	23,392,000	1.1115	-5.17%
2020-11-23	0	1.160	1.150	1.160	1.140	1.240	22,852,000	26,997,420	1.1814	1.160	1.150	1.160	1.140	1.240	22,852,000	1.1814	-2.52%
2020-11-20	0	1.190	1.190	1.200	1.130	1.230	23,448,000	27,460,240	1.1711	1.190	1.190	1.200	1.130	1.230	23,448,000	1.1711	3.48%
2020-11-19	0	1.150	1.150	1.160	1.120	1.170	18,318,000	20,862,440	1.1389	1.150	1.150	1.160	1.120	1.170	18,318,000	1.1389	0.00%
2020-11-18	0	1.150	1.140	1.150	1.120	1.210	27,594,000	31,989,800	1.1593	1.150	1.140	1.150	1.120	1.210	27,594,000	1.1593	-3.36%
2020-11-17	0	1.190	1.180	1.190	1.120	1.220	56,830,000	66,961,420	1.1783	1.190	1.180	1.190	1.120	1.220	56,830,000	1.1783	8.18%
2020-11-16	0	1.100	1.090	1.100	0.960	1.100	34,537,000	36,126,350	1.0460	1.100	1.090	1.100	0.960	1.100	34,537,000	1.0460	15.79%
2020-11-13	0	0.950	0.950	0.960	0.910	0.980	22,757,510	21,834,069	0.9594	0.950	0.950	0.960	0.910	0.980	22,757,510	0.9594	2.15%
2020-11-12	0	0.930	0.920	0.930	0.880	0.930	22,304,000	20,300,540	0.9102	0.930	0.920	0.930	0.880	0.930	22,304,000	0.9102	3.33%
2020-11-11	0	0.900	0.890	0.900	0.870	0.930	25,632,000	22,739,040	0.8871	0.900	0.890	0.900	0.870	0.930	25,632,000	0.8871	-2.17%
2020-11-10	0	0.920	0.910	0.920	0.890	0.940	23,606,000	21,478,660	0.9099	0.920	0.910	0.920	0.890	0.940	23,606,000	0.9099	3.37%
2020-11-09	0	0.890	0.880	0.890	0.840	0.890	25,668,000	22,170,540	0.8637	0.890	0.880	0.890	0.840	0.890	25,668,000	0.8637	5.95%
2020-11-06	0	0.840	0.840	0.850	0.830	0.880	22,175,000	18,738,780	0.8450	0.840	0.840	0.850	0.830	0.880	22,175,000	0.8450	-2.33%
2020-11-05	0	0.860	0.850	0.860	0.830	0.900	27,760,000	23,840,960	0.8588	0.860	0.850	0.860	0.830	0.900	27,760,000	0.8588	4.88%
2020-11-04	0	0.820	0.810	0.820	0.800	0.840	18,506,000	15,140,360	0.8181	0.820	0.810	0.820	0.800	0.840	18,506,000	0.8181	0.00%
2020-11-03	0	0.820	0.810	0.820	0.800	0.910	48,398,000	40,313,780	0.8330	0.820	0.810	0.820	0.800	0.910	48,398,000	0.8330	-7.87%
2020-11-02	0	0.890	0.870	0.890	0.830	0.920	43,822,000	38,544,340	0.8796	0.890	0.870	0.890	0.830	0.920	43,822,000	0.8796	0.00%
2020-10-30	0	0.890	0.870	0.890	0.860	0.970	18,608,000	17,201,080	0.9244	0.890	0.870	0.890	0.860	0.970	18,608,000	0.9244	-4.30%
2020-10-29	0	0.930	0.930	0.940	0.870	0.980	45,916,000	43,075,560	0.9381	0.930	0.930	0.940	0.870	0.980	45,916,000	0.9381	3.33%
2020-10-28	0	0.900	0.900	0.920	0.800	0.950	25,102,000	22,231,493	0.8856	0.900	0.900	0.920	0.800	0.950	25,102,000	0.8856	0.00%
2020-10-27	0	0.900	0.900	0.910	0.870	0.970	22,123,000	20,161,840	0.9114	0.900	0.900	0.910	0.870	0.970	22,123,000	0.9114	-4.26%
2020-10-23	0	0.940	0.930	0.940	0.910	1.020	37,666,000	35,587,220	0.9448	0.940	0.930	0.940	0.910	1.020	37,666,000	0.9448	-5.05%
2020-10-22	0	0.990	0.980	0.990	0.860	1.030	44,887,000	43,736,290	0.9744	0.990	0.980	0.990	0.860	1.030	44,887,000	0.9744	10.00%
2020-10-21	0	0.900	0.890	0.900	0.820	0.900	17,409,000	14,796,540	0.8499	0.900	0.890	0.900	0.820	0.900	17,409,000	0.8499	1.12%
2020-10-20	0	0.890	0.880	0.890	0.820	0.930	19,990,000	17,797,120	0.8903	0.890	0.880	0.890	0.820	0.930	19,990,000	0.8903	4.71%
2020-10-19	0	0.850	0.840	0.850	0.750	0.880	21,732,000	18,008,160	0.8286	0.850	0.840	0.850	0.750	0.880	21,732,000	0.8286	0.00%
2020-10-16	0	0.850	0.840	0.850	0.730	0.850	23,175,000	18,404,784	0.7942	0.850	0.840	0.850	0.730	0.850	23,175,000	0.7942	16.44%
2020-10-15	0	0.730	0.730	0.740	0.700	0.760	20,400,000	15,011,960	0.7359	0.730	0.730	0.740	0.700	0.760	20,400,000	0.7359	4.29%
2020-10-14	0	0.700	0.690	0.700	0.670	0.720	4,994,000	3,438,380	0.6885	0.700	0.690	0.700	0.670	0.720	4,994,000	0.6885	-1.41%
2020-10-12	0	0.710	0.710	0.720	0.660	0.730	15,380,000	10,808,840	0.7028	0.710	0.710	0.720	0.660	0.730	15,380,000	0.7028	9.23%
2020-10-09	0	0.650	0.650	0.660	0.630	0.670	4,182,000	2,724,200	0.6514	0.650	0.650	0.660	0.630	0.670	4,182,000	0.6514	-1.52%
2020-10-08	0	0.660	0.650	0.660	0.620	0.660	3,822,000	2,449,300	0.6408	0.660	0.650	0.660	0.620	0.660	3,822,000	0.6408	3.13%
2020-10-07	0	0.640	0.640	0.650	0.610	0.670	5,286,000	3,405,000	0.6442	0.640	0.640	0.650	0.610	0.670	5,286,000	0.6442	0.00%
2020-10-06	0	0.640	0.640	0.650	0.630	0.700	16,615,000	11,082,820	0.6670	0.640	0.640	0.650	0.630	0.700	16,615,000	0.6670	-1.54%
2020-10-05	0	0.650	0.640	0.650	0.520	0.670	26,969,200	16,794,980	0.6227	0.650	0.640	0.650	0.520	0.670	26,969,200	0.6227	25.00%
2020-09-30	0	0.520	0.520	0.530	0.510	0.520	2,416,000	1,238,980	0.5128	0.520	0.520	0.530	0.510	0.520	2,416,000	0.5128	0.00%
2020-09-29	0	0.520	0.510	0.520	0.495	0.540	2,516,000	1,295,910	0.5151	0.520	0.510	0.520	0.495	0.540	2,516,000	0.5151	5.05%
2020-09-28	0	0.495	0.495	0.510	0.495	0.510	1,874,000	943,530	0.5035	0.495	0.495	0.510	0.495	0.510	1,874,000	0.5035	0.00%
2020-09-25	0	0.495	0.495	0.510	0.490	0.510	2,374,000	1,181,440	0.4977	0.495	0.495	0.510	0.490	0.510	2,374,000	0.4977	-1.00%
2020-09-24	0	0.500	0.500	0.510	0.490	0.510	2,820,000	1,404,190	0.4979	0.500	0.500	0.510	0.490	0.510	2,820,000	0.4979	-1.96%
2020-09-23	0	0.510	0.510	0.520	0.490	0.520	1,512,000	761,990	0.5040	0.510	0.510	0.520	0.490	0.520	1,512,000	0.5040	2.00%
2020-09-22	0	0.500	0.500	0.510	0.480	0.500	3,576,000	1,757,690	0.4915	0.500	0.500	0.510	0.480	0.500	3,576,000	0.4915	1.01%
2020-09-21	0	0.495	0.490	0.495	0.490	0.530	4,782,000	2,430,820	0.5083	0.495	0.490	0.495	0.490	0.530	4,782,000	0.5083	-2.94%
2020-09-18	0	0.510	0.510	0.530	0.510	0.530	860,000	443,480	0.5157	0.510	0.510	0.530	0.510	0.530	860,000	0.5157	-1.92%
2020-09-17	0	0.520	0.510	0.520	0.510	0.530	1,202,000	627,380	0.5219	0.520	0.510	0.520	0.510	0.530	1,202,000	0.5219	-1.89%
2020-09-16	0	0.530	0.530	0.540	0.520	0.540	456,000	242,000	0.5307	0.530	0.530	0.540	0.520	0.540	456,000	0.5307	-1.85%
2020-09-15	0	0.540	0.530	0.540	0.520	0.540	580,000	307,160	0.5296	0.540	0.530	0.540	0.520	0.540	580,000	0.5296	0.00%
2020-09-14	0	0.540	0.520	0.540	0.520	0.540	468,000	249,620	0.5334	0.540	0.520	0.540	0.520	0.540	468,000	0.5334	0.00%
2020-09-11	0	0.540	0.530	0.540	0.520	0.540	1,063,980	564,849	0.5309	0.540	0.530	0.540	0.520	0.540	1,063,980	0.5309	0.00%
2020-09-10	0	0.540	0.530	0.540	0.530	0.550	1,728,000	922,320	0.5338	0.540	0.530	0.540	0.530	0.550	1,728,000	0.5338	0.00%
2020-09-09	0	0.540	0.540	0.550	0.530	0.550	1,828,000	987,540	0.5402	0.540	0.540	0.550	0.530	0.550	1,828,000	0.5402	0.00%
2020-09-08	0	0.540	0.540	0.550	0.510	0.540	5,422,000	2,834,800	0.5228	0.540	0.540	0.550	0.510	0.540	5,422,000	0.5228	3.85%
2020-09-07	0	0.520	0.510	0.530	0.520	0.540	4,244,000	2,236,460	0.5270	0.520	0.510	0.530	0.520	0.540	4,244,000	0.5270	-3.70%
2020-09-04	0	0.540	0.530	0.540	0.530	0.540	1,716,000	910,480	0.5306	0.540	0.530	0.540	0.530	0.540	1,716,000	0.5306	0.00%
2020-09-03	0	0.540	0.530	0.540	0.530	0.540	1,034,000	555,980	0.5377	0.540	0.530	0.540	0.530	0.540	1,034,000	0.5377	0.00%
2020-09-02	0	0.540	0.530	0.540	0.530	0.550	2,034,000	1,098,000	0.5398	0.540	0.530	0.540	0.530	0.550	2,034,000	0.5398	0.00%
2020-09-01	0	0.540	0.540	0.550	0.540	0.550	918,000	497,160	0.5416	0.540	0.540	0.550	0.540	0.550	918,000	0.5416	0.00%
2020-08-31	0	0.540	0.540	0.550	0.540	0.550	990,000	537,640	0.5431	0.540	0.540	0.550	0.540	0.550	990,000	0.5431	-1.82%
2020-08-28	0	0.550	0.540	0.550	0.540	0.550	522,000	284,800	0.5456	0.550	0.540	0.550	0.540	0.550	522,000	0.5456	1.85%
2020-08-27	0	0.540	0.540	0.550	0.540	0.560	1,626,000	883,400	0.5433	0.540	0.540	0.550	0.540	0.560	1,626,000	0.5433	0.00%
2020-08-26	0	0.540	0.540	0.550	0.540	0.570	2,998,000	1,632,480	0.5445	0.540	0.540	0.550	0.540	0.570	2,998,000	0.5445	-3.57%
2020-08-25	0	0.560	0.550	0.560	0.550	0.560	622,000	344,320	0.5536	0.560	0.550	0.560	0.550	0.560	622,000	0.5536	1.82%
2020-08-24	0	0.550	0.540	0.550	0.530	0.560	1,164,000	634,040	0.5447	0.550	0.540	0.550	0.530	0.560	1,164,000	0.5447	3.77%
2020-08-21	0	0.530	0.530	0.540	0.530	0.540	1,304,000	693,820	0.5321	0.530	0.530	0.540	0.530	0.540	1,304,000	0.5321	-1.85%
2020-08-20	0	0.540	0.530	0.540	0.530	0.540	516,000	275,620	0.5341	0.540	0.530	0.540	0.530	0.540	516,000	0.5341	0.00%
2020-08-19	0	0.540	0.540	0.550	0.530	0.550	2,774,000	1,472,920	0.5310	0.540	0.540	0.550	0.530	0.550	2,774,000	0.5310	0.00%
2020-08-18	0	0.540	0.540	0.550	0.530	0.550	288,000	155,200	0.5389	0.540	0.540	0.550	0.530	0.550	288,000	0.5389	0.00%
2020-08-17	0	0.540	0.540	0.550	0.540	0.560	1,482,000	808,180	0.5453	0.540	0.540	0.550	0.540	0.560	1,482,000	0.5453	-1.82%
2020-08-14	0	0.550	0.540	0.550	0.540	0.560	1,670,000	916,660	0.5489	0.550	0.540	0.550	0.540	0.560	1,670,000	0.5489	-1.79%
2020-08-13	0	0.560	0.560	0.570	0.530	0.580	5,950,000	3,320,360	0.5580	0.560	0.560	0.570	0.530	0.580	5,950,000	0.5580	7.69%
2020-08-12	0	0.520	0.520	0.540	0.510	0.530	1,610,000	844,760	0.5247	0.520	0.520	0.540	0.510	0.530	1,610,000	0.5247	-1.89%
2020-08-11	0	0.530	0.520	0.530	0.510	0.550	2,080,000	1,100,760	0.5292	0.530	0.520	0.530	0.510	0.550	2,080,000	0.5292	0.00%
2020-08-10	0	0.530	0.530	0.540	0.495	0.580	8,074,000	4,381,590	0.5427	0.530	0.530	0.540	0.495	0.580	8,074,000	0.5427	7.07%
2020-08-07	0	0.495	0.495	0.510	0.490	0.510	614,000	304,400	0.4958	0.495	0.495	0.510	0.490	0.510	614,000	0.4958	0.00%
2020-08-06	0	0.495	0.500	0.510	0.490	0.500	538,000	267,380	0.4970	0.495	0.500	0.510	0.490	0.500	538,000	0.4970	-2.94%
2020-08-05	0	0.510	0.500	0.510	0.470	0.520	3,060,000	1,524,740	0.4983	0.510	0.500	0.510	0.470	0.520	3,060,000	0.4983	8.51%
2020-08-04	0	0.470	0.470	0.475	0.470	0.475	590,000	278,410	0.4719	0.470	0.470	0.475	0.470	0.475	590,000	0.4719	0.00%
2020-08-03	0	0.470	0.470	0.475	0.470	0.485	3,004,000	1,417,630	0.4719	0.470	0.470	0.475	0.470	0.485	3,004,000	0.4719	-2.08%
2020-07-31	0	0.480	0.475	0.490	0.475	0.490	2,598,000	1,262,270	0.4859	0.480	0.475	0.490	0.475	0.490	2,598,000	0.4859	-2.04%
2020-07-30	0	0.490	0.480	0.490	0.485	0.490	2,158,000	1,057,330	0.4900	0.490	0.480	0.490	0.485	0.490	2,158,000	0.4900	0.00%
2020-07-29	0	0.490	0.490	0.495	0.475	0.495	1,816,000	880,750	0.4850	0.490	0.490	0.495	0.475	0.495	1,816,000	0.4850	0.00%
2020-07-28	0	0.490	0.480	0.490	0.470	0.490	1,786,000	861,830	0.4825	0.490	0.480	0.490	0.470	0.490	1,786,000	0.4825	4.26%
2020-07-27	0	0.470	0.470	0.475	0.470	0.490	3,678,000	1,756,650	0.4776	0.470	0.470	0.475	0.470	0.490	3,678,000	0.4776	-6.00%
2020-07-24	0	0.500	0.485	0.500	0.490	0.500	2,369,000	1,164,522	0.4916	0.500	0.485	0.500	0.490	0.500	2,369,000	0.4916	0.00%
2020-07-23	0	0.500	0.500	0.510	0.490	0.510	3,971,988	1,978,274	0.4981	0.500	0.500	0.510	0.490	0.510	3,971,988	0.4981	-1.96%
2020-07-22	0	0.510	0.500	0.520	0.510	0.520	582,000	297,920	0.5119	0.510	0.500	0.520	0.510	0.520	582,000	0.5119	0.00%
2020-07-21	0	0.510	0.500	0.510	0.500	0.520	1,078,000	549,900	0.5101	0.510	0.500	0.510	0.500	0.520	1,078,000	0.5101	0.00%
2020-07-20	0	0.510	0.500	0.510	0.500	0.520	1,600,000	821,940	0.5137	0.510	0.500	0.510	0.500	0.520	1,600,000	0.5137	-1.92%
2020-07-17	0	0.520	0.510	0.520	0.510	0.530	676,000	351,040	0.5193	0.520	0.510	0.520	0.510	0.530	676,000	0.5193	-1.89%
2020-07-16	0	0.530	0.520	0.530	0.510	0.540	8,632,000	4,537,900	0.5257	0.530	0.520	0.530	0.510	0.540	8,632,000	0.5257	1.92%
2020-07-15	0	0.520	0.510	0.520	0.500	0.530	7,372,000	3,737,380	0.5070	0.520	0.510	0.520	0.500	0.530	7,372,000	0.5070	0.00%
2020-07-14	0	0.520	0.530	0.540	0.510	0.540	3,168,000	1,655,140	0.5225	0.520	0.530	0.540	0.510	0.540	3,168,000	0.5225	-5.45%
2020-07-13	0	0.550	0.540	0.550	0.485	0.560	29,208,000	15,116,150	0.5175	0.550	0.540	0.550	0.485	0.560	29,208,000	0.5175	-1.79%
2020-07-10	0	0.560	0.560	0.570	0.560	0.570	728,000	410,520	0.5639	0.560	0.560	0.570	0.560	0.570	728,000	0.5639	0.00%
2020-07-09	0	0.560	0.560	0.570	0.560	0.570	5,518,000	3,104,240	0.5626	0.560	0.560	0.570	0.560	0.570	5,518,000	0.5626	-1.75%
2020-07-08	0	0.570	0.560	0.570	0.560	0.570	4,924,000	2,772,760	0.5631	0.570	0.560	0.570	0.560	0.570	4,924,000	0.5631	0.00%
2020-07-07	0	0.570	0.560	0.570	0.560	0.580	6,942,000	3,909,880	0.5632	0.570	0.560	0.570	0.560	0.580	6,942,000	0.5632	0.00%
2020-07-06	0	0.570	0.570	0.580	0.560	0.580	2,744,000	1,559,360	0.5683	0.570	0.570	0.580	0.560	0.580	2,744,000	0.5683	0.00%
2020-07-03	0	0.570	0.560	0.570	0.560	0.570	760,000	429,260	0.5648	0.570	0.560	0.570	0.560	0.570	760,000	0.5648	0.00%
2020-07-02	0	0.570	0.560	0.570	0.560	0.580	5,631,000	3,182,360	0.5652	0.570	0.560	0.570	0.560	0.580	5,631,000	0.5652	0.00%
2020-06-30	0	0.570	0.570	0.580	0.570	0.580	1,948,000	1,121,720	0.5758	0.570	0.570	0.580	0.570	0.580	1,948,000	0.5758	0.00%
2020-06-29	0	0.570	0.570	0.580	0.570	0.580	1,232,000	708,380	0.5750	0.570	0.570	0.580	0.570	0.580	1,232,000	0.5750	-1.72%
2020-06-26	0	0.580	0.570	0.580	0.570	0.580	790,000	456,300	0.5776	0.580	0.570	0.580	0.570	0.580	790,000	0.5776	1.75%
2020-06-24	0	0.570	0.570	0.580	0.570	0.580	1,262,000	721,360	0.5716	0.570	0.570	0.580	0.570	0.580	1,262,000	0.5716	-1.72%
2020-06-23	0	0.580	0.570	0.580	0.570	0.580	608,000	351,060	0.5774	0.580	0.570	0.580	0.570	0.580	608,000	0.5774	1.75%
2020-06-22	0	0.570	0.570	0.580	0.560	0.580	3,248,000	1,866,700	0.5747	0.570	0.570	0.580	0.560	0.580	3,248,000	0.5747	0.00%
2020-06-19	0	0.570	0.570	0.580	0.570	0.580	1,376,000	784,820	0.5704	0.570	0.570	0.580	0.570	0.580	1,376,000	0.5704	0.00%
2020-06-18	0	0.570	0.570	0.580	0.560	0.580	2,086,000	1,188,860	0.5699	0.570	0.570	0.580	0.560	0.580	2,086,000	0.5699	-1.72%
2020-06-17	0	0.580	0.570	0.580	0.570	0.580	514,000	293,400	0.5708	0.580	0.570	0.580	0.570	0.580	514,000	0.5708	0.00%
2020-06-16	0	0.580	0.570	0.580	0.570	0.580	1,898,000	1,082,200	0.5702	0.580	0.570	0.580	0.570	0.580	1,898,000	0.5702	0.00%
2020-06-15	0	0.580	0.570	0.580	0.570	0.580	2,496,000	1,425,440	0.5711	0.580	0.570	0.580	0.570	0.580	2,496,000	0.5711	0.00%
2020-06-12	0	0.580	0.570	0.580	0.560	0.580	6,018,000	3,437,620	0.5712	0.580	0.570	0.580	0.560	0.580	6,018,000	0.5712	-1.69%
2020-06-11	0	0.590	0.580	0.590	0.570	0.590	5,076,000	2,974,660	0.5860	0.590	0.580	0.590	0.570	0.590	5,076,000	0.5860	0.00%
2020-06-10	0	0.590	0.580	0.590	0.580	0.600	10,590,000	6,155,800	0.5813	0.590	0.580	0.590	0.580	0.600	10,590,000	0.5813	0.00%
2020-06-09	0	0.590	0.580	0.590	0.570	0.590	10,368,000	6,043,060	0.5829	0.590	0.580	0.590	0.570	0.590	10,368,000	0.5829	1.72%
2020-06-08	0	0.580	0.570	0.580	0.570	0.580	6,312,000	3,659,020	0.5797	0.580	0.570	0.580	0.570	0.580	6,312,000	0.5797	0.00%
2020-06-05	0	0.580	0.570	0.580	0.570	0.590	10,832,000	6,240,500	0.5761	0.580	0.570	0.580	0.570	0.590	10,832,000	0.5761	1.75%
2020-06-04	0	0.570	0.570	0.580	0.570	0.600	10,732,000	6,181,080	0.5759	0.570	0.570	0.580	0.570	0.600	10,732,000	0.5759	-3.39%
2020-06-03	0	0.590	0.580	0.590	0.570	0.590	7,774,000	4,462,940	0.5741	0.590	0.580	0.590	0.570	0.590	7,774,000	0.5741	1.72%
2020-06-02	0	0.580	0.580	0.590	0.570	0.600	9,392,000	5,453,600	0.5807	0.580	0.580	0.590	0.570	0.600	9,392,000	0.5807	-3.33%
2020-06-01	0	0.600	0.600	0.610	0.590	0.620	828,000	501,240	0.6054	0.600	0.600	0.610	0.590	0.620	828,000	0.6054	-1.64%
2020-05-29	0	0.610	0.610	0.620	0.580	0.620	803,687	480,194	0.5975	0.610	0.610	0.620	0.580	0.620	803,687	0.5975	3.39%
2020-05-28	0	0.590	0.580	0.590	0.570	0.590	1,082,000	632,960	0.5850	0.590	0.580	0.590	0.570	0.590	1,082,000	0.5850	0.00%
2020-05-27	0	0.590	0.580	0.590	0.580	0.590	462,000	270,020	0.5845	0.590	0.580	0.590	0.580	0.590	462,000	0.5845	0.00%
2020-05-26	0	0.590	0.580	0.590	0.570	0.610	1,314,000	777,460	0.5917	0.590	0.580	0.590	0.570	0.610	1,314,000	0.5917	-1.67%
2020-05-25	0	0.600	0.580	0.600	0.580	0.600	358,000	213,140	0.5954	0.600	0.580	0.600	0.580	0.600	358,000	0.5954	-1.64%
2020-05-22	0	0.610	0.610	0.620	0.600	0.620	1,002,000	609,360	0.6081	0.610	0.610	0.620	0.600	0.620	1,002,000	0.6081	-1.61%
2020-05-21	0	0.620	0.620	0.640	0.600	0.650	1,062,000	673,600	0.6343	0.620	0.620	0.640	0.600	0.650	1,062,000	0.6343	0.00%
2020-05-20	0	0.620	0.610	0.620	0.620	0.660	1,002,000	631,620	0.6304	0.620	0.610	0.620	0.620	0.660	1,002,000	0.6304	-6.06%
2020-05-19	0	0.660	0.640	0.660	0.630	0.680	3,646,000	2,401,880	0.6588	0.660	0.640	0.660	0.630	0.680	3,646,000	0.6588	6.45%
2020-05-18	0	0.620	0.620	0.640	0.600	0.650	3,008,000	1,874,400	0.6231	0.620	0.620	0.640	0.600	0.650	3,008,000	0.6231	1.64%
2020-05-15	0	0.610	0.610	0.620	0.590	0.620	1,340,000	796,780	0.5946	0.610	0.610	0.620	0.590	0.620	1,340,000	0.5946	0.00%
2020-05-14	0	0.610	0.610	0.620	0.590	0.610	910,000	548,820	0.6031	0.610	0.610	0.620	0.590	0.610	910,000	0.6031	0.00%
2020-05-13	0	0.610	0.600	0.610	0.600	0.620	322,000	196,340	0.6098	0.610	0.600	0.610	0.600	0.620	322,000	0.6098	-1.61%
2020-05-12	0	0.620	0.620	0.630	0.610	0.640	2,596,000	1,607,440	0.6192	0.620	0.620	0.630	0.610	0.640	2,596,000	0.6192	-1.59%
2020-05-11	0	0.630	0.630	0.640	0.620	0.680	2,744,000	1,754,440	0.6394	0.630	0.630	0.640	0.620	0.680	2,744,000	0.6394	-3.08%
2020-05-08	0	0.650	0.640	0.650	0.620	0.660	1,794,000	1,138,920	0.6348	0.650	0.640	0.650	0.620	0.660	1,794,000	0.6348	-1.52%
2020-05-07	0	0.660	0.650	0.660	0.640	0.700	2,040,000	1,340,460	0.6571	0.660	0.650	0.660	0.640	0.700	2,040,000	0.6571	-4.35%
2020-05-06	0	0.690	0.680	0.700	0.670	0.730	2,532,000	1,762,440	0.6961	0.690	0.680	0.700	0.670	0.730	2,532,000	0.6961	4.55%
2020-05-05	0	0.660	0.660	0.670	0.640	0.670	1,728,000	1,137,680	0.6584	0.660	0.660	0.670	0.640	0.670	1,728,000	0.6584	4.76%
2020-05-04	0	0.630	0.620	0.640	0.620	0.710	1,882,800	1,250,828	0.6643	0.630	0.620	0.640	0.620	0.710	1,882,800	0.6643	-8.70%
2020-04-29	0	0.690	0.690	0.700	0.670	0.800	11,364,000	8,272,100	0.7279	0.690	0.690	0.700	0.670	0.800	11,364,000	0.7279	2.99%
2020-04-28	0	0.670	0.670	0.680	0.530	0.680	12,880,000	7,804,920	0.6060	0.670	0.670	0.680	0.530	0.680	12,880,000	0.6060	28.85%
2020-04-27	0	0.520	0.510	0.520	0.500	0.520	322,000	166,360	0.5166	0.520	0.510	0.520	0.500	0.520	322,000	0.5166	1.96%
2020-04-24	0	0.510	0.510	0.520	0.495	0.510	3,146,000	1,600,060	0.5086	0.510	0.510	0.520	0.495	0.510	3,146,000	0.5086	3.03%
2020-04-23	0	0.495	0.495	0.500	0.470	0.520	3,948,000	1,931,430	0.4892	0.495	0.495	0.500	0.470	0.520	3,948,000	0.4892	-1.00%
2020-04-22	0	0.500	0.495	0.500	0.495	0.510	776,000	386,640	0.4982	0.500	0.495	0.500	0.495	0.510	776,000	0.4982	-3.85%
2020-04-21	0	0.520	0.510	0.520	0.490	0.520	2,460,000	1,225,690	0.4982	0.520	0.510	0.520	0.490	0.520	2,460,000	0.4982	1.96%
2020-04-20	0	0.510	0.500	0.510	0.500	0.530	3,890,000	1,988,560	0.5112	0.510	0.500	0.510	0.500	0.530	3,890,000	0.5112	-3.77%
2020-04-17	0	0.530	0.520	0.530	0.500	0.540	1,932,000	1,012,700	0.5242	0.530	0.520	0.530	0.500	0.540	1,932,000	0.5242	6.00%
2020-04-16	0	0.500	0.500	0.510	0.495	0.540	9,090,000	4,642,300	0.5107	0.500	0.500	0.510	0.495	0.540	9,090,000	0.5107	-7.41%
2020-04-15	0	0.540	0.540	0.560	0.540	0.560	3,486,000	1,901,900	0.5456	0.540	0.540	0.560	0.540	0.560	3,486,000	0.5456	-5.26%
2020-04-14	0	0.570	0.550	0.570	0.550	0.580	3,198,000	1,770,440	0.5536	0.570	0.550	0.570	0.550	0.580	3,198,000	0.5536	-1.72%
2020-04-09	0	0.580	0.560	0.580	0.560	0.600	2,398,000	1,380,840	0.5758	0.580	0.560	0.580	0.560	0.600	2,398,000	0.5758	1.75%
2020-04-08	0	0.570	0.550	0.570	0.540	0.580	2,626,000	1,459,140	0.5557	0.570	0.550	0.570	0.540	0.580	2,626,000	0.5557	-1.72%
2020-04-07	0	0.580	0.570	0.580	0.570	0.610	1,870,000	1,086,620	0.5811	0.580	0.570	0.580	0.570	0.610	1,870,000	0.5811	0.00%
2020-04-06	0	0.580	0.580	0.590	0.560	0.590	692,000	400,240	0.5784	0.580	0.580	0.590	0.560	0.590	692,000	0.5784	0.00%
2020-04-03	0	0.580	0.570	0.580	0.550	0.590	3,266,000	1,874,680	0.5740	0.580	0.570	0.580	0.550	0.590	3,266,000	0.5740	-4.92%
2020-04-02	0	0.610	0.590	0.610	0.580	0.620	1,732,000	1,041,800	0.6015	0.610	0.590	0.610	0.580	0.620	1,732,000	0.6015	1.67%
2020-04-01	0	0.600	0.590	0.600	0.580	0.620	1,850,000	1,105,620	0.5976	0.600	0.590	0.600	0.580	0.620	1,850,000	0.5976	-4.76%
2020-03-31	0	0.630	0.610	0.630	0.600	0.630	1,032,000	634,940	0.6153	0.630	0.610	0.630	0.600	0.630	1,032,000	0.6153	1.61%
2020-03-30	0	0.620	0.610	0.620	0.600	0.620	928,000	568,570	0.6127	0.620	0.610	0.620	0.600	0.620	928,000	0.6127	-4.62%
2020-03-27	0	0.650	0.640	0.650	0.620	0.660	1,382,000	875,040	0.6332	0.650	0.640	0.650	0.620	0.660	1,382,000	0.6332	0.00%
2020-03-26	0	0.650	0.640	0.650	0.640	0.670	500,000	325,600	0.6512	0.650	0.640	0.650	0.640	0.670	500,000	0.6512	-2.99%
2020-03-25	0	0.670	0.660	0.670	0.630	0.680	1,618,000	1,056,800	0.6532	0.670	0.660	0.670	0.630	0.680	1,618,000	0.6532	3.08%
2020-03-24	0	0.650	0.650	0.680	0.610	0.670	2,270,000	1,432,760	0.6312	0.650	0.650	0.680	0.610	0.670	2,270,000	0.6312	8.33%
2020-03-23	0	0.600	0.590	0.600	0.590	0.660	1,366,000	823,580	0.6029	0.600	0.590	0.600	0.590	0.660	1,366,000	0.6029	-10.45%
2020-03-20	0	0.670	0.670	0.680	0.610	0.680	2,162,000	1,379,820	0.6382	0.670	0.670	0.680	0.610	0.680	2,162,000	0.6382	9.84%
2020-03-19	0	0.610	0.610	0.620	0.590	0.680	5,594,000	3,461,020	0.6187	0.610	0.610	0.620	0.590	0.680	5,594,000	0.6187	-14.08%
2020-03-18	0	0.710	0.700	0.710	0.690	0.780	1,468,000	1,059,720	0.7219	0.710	0.700	0.710	0.690	0.780	1,468,000	0.7219	-7.79%
2020-03-17	0	0.770	0.770	0.780	0.700	0.770	888,000	671,320	0.7560	0.770	0.770	0.780	0.700	0.770	888,000	0.7560	0.00%
2020-03-16	0	0.770	0.780	0.790	0.710	0.770	1,016,000	755,340	0.7434	0.770	0.780	0.790	0.710	0.770	1,016,000	0.7434	-2.53%
2020-03-13	0	0.790	0.790	0.830	0.650	0.790	4,936,000	3,478,880	0.7048	0.790	0.790	0.830	0.650	0.790	4,936,000	0.7048	1.28%
2020-03-12	0	0.780	0.770	0.780	0.750	0.790	996,000	757,980	0.7610	0.780	0.770	0.780	0.750	0.790	996,000	0.7610	-3.70%
2020-03-11	0	0.810	0.800	0.810	0.800	0.830	378,000	307,580	0.8137	0.810	0.800	0.810	0.800	0.830	378,000	0.8137	-4.71%
2020-03-10	0	0.850	0.830	0.850	0.740	0.860	3,490,000	2,794,530	0.8007	0.850	0.830	0.850	0.740	0.860	3,490,000	0.8007	10.39%
2020-03-09	0	0.770	0.750	0.770	0.740	0.820	2,192,000	1,720,110	0.7847	0.770	0.750	0.770	0.740	0.820	2,192,000	0.7847	-7.23%
2020-03-06	0	0.830	0.830	0.850	0.820	0.850	652,000	542,800	0.8325	0.830	0.830	0.850	0.820	0.850	652,000	0.8325	-3.49%
2020-03-05	0	0.860	0.830	0.860	0.850	0.860	90,000	77,360	0.8596	0.860	0.830	0.860	0.850	0.860	90,000	0.8596	1.18%
2020-03-04	0	0.850	0.840	0.850	0.830	0.860	234,000	197,640	0.8446	0.850	0.840	0.850	0.830	0.860	234,000	0.8446	-1.16%
2020-03-03	0	0.860	0.850	0.860	0.850	0.880	166,000	142,120	0.8561	0.860	0.850	0.860	0.850	0.880	166,000	0.8561	2.38%
2020-03-02	0	0.840	0.840	0.870	0.830	0.870	738,000	627,400	0.8501	0.840	0.840	0.870	0.830	0.870	738,000	0.8501	-3.45%
2020-02-28	0	0.870	0.860	0.870	0.820	0.870	1,454,000	1,218,320	0.8379	0.870	0.860	0.870	0.820	0.870	1,454,000	0.8379	0.00%
2020-02-27	0	0.870	0.860	0.870	0.860	0.900	1,468,000	1,270,020	0.8651	0.870	0.860	0.870	0.860	0.900	1,468,000	0.8651	-1.14%
2020-02-26	0	0.880	0.860	0.880	0.860	0.880	690,000	608,720	0.8822	0.880	0.860	0.880	0.860	0.880	690,000	0.8822	-2.22%
2020-02-25	0	0.900	0.870	0.900	0.890	0.900	252,000	225,360	0.8943	0.900	0.870	0.900	0.890	0.900	252,000	0.8943	3.45%
2020-02-24	0	0.870	0.870	0.880	0.870	0.890	790,000	689,020	0.8722	0.870	0.870	0.880	0.870	0.890	790,000	0.8722	-5.43%
2020-02-21	0	0.920	0.920	0.930	0.820	0.920	16,392,000	14,141,840	0.8627	0.920	0.920	0.930	0.820	0.920	16,392,000	0.8627	0.00%
2020-02-20	0	0.920	0.920	0.940	0.900	0.930	1,186,000	1,084,480	0.9144	0.920	0.920	0.940	0.900	0.930	1,186,000	0.9144	0.00%
2020-02-19	0	0.920	0.900	0.920	0.900	0.930	522,000	476,260	0.9124	0.920	0.900	0.920	0.900	0.930	522,000	0.9124	0.00%
2020-02-18	0	0.920	0.910	0.920	0.900	0.930	1,688,000	1,541,400	0.9132	0.920	0.910	0.920	0.900	0.930	1,688,000	0.9132	1.10%
2020-02-17	0	0.910	0.900	0.910	0.890	0.910	524,000	473,600	0.9038	0.910	0.900	0.910	0.890	0.910	524,000	0.9038	2.25%
2020-02-14	0	0.890	0.880	0.890	0.880	0.900	1,038,000	920,190	0.8865	0.890	0.880	0.890	0.880	0.900	1,038,000	0.8865	0.00%
2020-02-13	0	0.890	0.890	0.900	0.890	0.900	226,000	201,520	0.8917	0.890	0.890	0.900	0.890	0.900	226,000	0.8917	-1.11%
2020-02-12	0	0.900	0.890	0.900	0.890	0.910	2,604,000	2,342,400	0.8995	0.900	0.890	0.900	0.890	0.910	2,604,000	0.8995	2.27%
2020-02-11	0	0.880	0.870	0.880	0.860	0.900	2,462,000	2,164,980	0.8794	0.880	0.870	0.880	0.860	0.900	2,462,000	0.8794	-1.12%
2020-02-10	0	0.890	0.880	0.890	0.870	0.890	1,602,000	1,409,960	0.8801	0.890	0.880	0.890	0.870	0.890	1,602,000	0.8801	-1.11%
2020-02-07	0	0.900	0.900	0.910	0.880	0.920	692,000	624,130	0.9019	0.900	0.900	0.910	0.880	0.920	692,000	0.9019	0.00%
2020-02-06	0	0.900	0.890	0.900	0.900	0.910	842,000	758,040	0.9003	0.900	0.890	0.900	0.900	0.910	842,000	0.9003	2.27%
2020-02-05	0	0.880	0.880	0.890	0.870	0.900	754,000	667,220	0.8849	0.880	0.880	0.890	0.870	0.900	754,000	0.8849	-3.30%
2020-02-04	0	0.910	0.900	0.910	0.870	0.950	1,976,000	1,786,560	0.9041	0.910	0.900	0.910	0.870	0.950	1,976,000	0.9041	-2.15%
2020-02-03	0	0.930	0.910	0.930	0.880	0.940	1,248,000	1,131,800	0.9069	0.930	0.910	0.930	0.880	0.940	1,248,000	0.9069	-2.11%
2020-01-31	0	0.950	0.940	0.950	0.850	0.950	2,950,000	2,664,260	0.9031	0.950	0.940	0.950	0.850	0.950	2,950,000	0.9031	3.26%
2020-01-30	0	0.920	0.890	0.920	0.880	0.950	2,196,000	2,003,060	0.9121	0.920	0.890	0.920	0.880	0.950	2,196,000	0.9121	-5.15%
2020-01-29	0	0.970	0.970	0.990	0.930	0.980	1,942,000	1,853,480	0.9544	0.970	0.970	0.990	0.930	0.980	1,942,000	0.9544	-3.00%
2020-01-24	0	1.000	0.990	1.020	0.990	1.000	170,000	168,500	0.9912	1.000	0.990	1.020	0.990	1.000	170,000	0.9912	1.01%
2020-01-23	0	0.990	0.980	0.990	0.970	1.020	1,098,000	1,084,420	0.9876	0.990	0.980	0.990	0.970	1.020	1,098,000	0.9876	-2.94%
2020-01-22	0	1.020	1.020	1.030	1.000	1.030	1,232,000	1,241,460	1.0077	1.020	1.020	1.030	1.000	1.030	1,232,000	1.0077	0.00%
2020-01-21	0	1.020	1.020	1.040	1.010	1.040	1,614,000	1,647,700	1.0209	1.020	1.020	1.040	1.010	1.040	1,614,000	1.0209	-2.86%
2020-01-20	0	1.050	1.040	1.050	1.040	1.060	168,000	175,360	1.0438	1.050	1.040	1.050	1.040	1.060	168,000	1.0438	-0.94%
2020-01-17	0	1.060	1.050	1.060	1.040	1.090	1,844,000	1,942,820	1.0536	1.060	1.050	1.060	1.040	1.090	1,844,000	1.0536	-0.93%
2020-01-16	0	1.070	1.070	1.080	1.050	1.080	836,000	892,260	1.0673	1.070	1.070	1.080	1.050	1.080	836,000	1.0673	0.94%
2020-01-15	0	1.060	1.060	1.080	1.050	1.080	696,000	741,400	1.0652	1.060	1.060	1.080	1.050	1.080	696,000	1.0652	0.00%
2020-01-14	0	1.060	1.060	1.080	1.060	1.080	1,546,000	1,665,400	1.0772	1.060	1.060	1.080	1.060	1.080	1,546,000	1.0772	-1.85%
2020-01-13	0	1.080	1.070	1.080	1.060	1.080	1,536,000	1,652,780	1.0760	1.080	1.070	1.080	1.060	1.080	1,536,000	1.0760	1.89%
2020-01-10	0	1.060	1.060	1.070	1.060	1.080	1,470,000	1,579,080	1.0742	1.060	1.060	1.070	1.060	1.080	1,470,000	1.0742	0.00%
2020-01-09	0	1.060	1.060	1.080	1.060	1.080	9,262,000	9,640,200	1.0408	1.060	1.060	1.080	1.060	1.080	9,262,000	1.0408	-1.85%
2020-01-08	0	1.080	1.060	1.080	1.000	1.080	1,680,000	1,752,320	1.0430	1.080	1.060	1.080	1.000	1.080	1,680,000	1.0430	2.86%
2020-01-07	0	1.050	1.050	1.060	1.050	1.080	2,364,000	2,504,280	1.0593	1.050	1.050	1.060	1.050	1.080	2,364,000	1.0593	-0.94%
2020-01-06	0	1.060	1.060	1.070	1.060	1.080	566,000	607,940	1.0741	1.060	1.060	1.070	1.060	1.080	566,000	1.0741	-1.85%
2020-01-03	0	1.080	1.080	1.100	1.070	1.110	1,666,000	1,805,600	1.0838	1.080	1.080	1.100	1.070	1.110	1,666,000	1.0838	-2.70%
2020-01-02	0	1.110	1.090	1.110	1.080	1.120	978,000	1,068,560	1.0926	1.110	1.090	1.110	1.080	1.120	978,000	1.0926	1.83%
2019-12-31	0	1.090	1.090	1.100	1.040	1.130	10,812,000	11,634,220	1.0760	1.090	1.090	1.100	1.040	1.130	10,812,000	1.0760	2.83%
2019-12-30	0	1.060	1.050	1.060	1.030	1.070	3,726,000	3,876,070	1.0403	1.060	1.050	1.060	1.030	1.070	3,726,000	1.0403	3.92%
2019-12-27	0	1.020	1.020	1.030	1.010	1.040	580,000	598,260	1.0315	1.020	1.020	1.030	1.010	1.040	580,000	1.0315	-0.97%
2019-12-24	0	1.030	1.010	1.030	1.010	1.030	122,000	123,780	1.0146	1.030	1.010	1.030	1.010	1.030	122,000	1.0146	1.98%
2019-12-23	0	1.010	1.000	1.020	1.000	1.030	768,000	779,600	1.0151	1.010	1.000	1.020	1.000	1.030	768,000	1.0151	-0.98%
2019-12-20	0	1.020	1.020	1.030	1.020	1.060	5,142,000	5,380,560	1.0464	1.020	1.020	1.030	1.020	1.060	5,142,000	1.0464	-0.97%
2019-12-19	0	1.030	1.030	1.040	1.020	1.040	1,628,000	1,672,360	1.0272	1.030	1.030	1.040	1.020	1.040	1,628,000	1.0272	1.98%
2019-12-18	0	1.010	1.010	1.020	1.010	1.040	2,578,000	2,631,940	1.0209	1.010	1.010	1.020	1.010	1.040	2,578,000	1.0209	-2.88%
2019-12-17	0	1.040	1.030	1.060	1.040	1.070	1,744,000	1,846,420	1.0587	1.040	1.030	1.060	1.040	1.070	1,744,000	1.0587	-1.89%
2019-12-16	0	1.060	1.050	1.060	1.050	1.080	592,000	628,420	1.0615	1.060	1.050	1.060	1.050	1.080	592,000	1.0615	0.95%
2019-12-13	0	1.050	1.030	1.050	1.020	1.060	4,972,000	5,140,060	1.0338	1.050	1.030	1.050	1.020	1.060	4,972,000	1.0338	3.96%
2019-12-12	0	1.010	1.010	1.020	1.000	1.020	360,000	364,480	1.0124	1.010	1.010	1.020	1.000	1.020	360,000	1.0124	0.00%
2019-12-11	0	1.010	1.010	1.020	1.000	1.030	358,000	363,620	1.0157	1.010	1.010	1.020	1.000	1.030	358,000	1.0157	0.00%
2019-12-10	0	1.010	1.010	1.020	1.000	1.050	730,000	746,580	1.0227	1.010	1.010	1.020	1.000	1.050	730,000	1.0227	-2.88%
2019-12-09	0	1.040	1.040	1.050	1.040	1.060	3,610,000	3,789,460	1.0497	1.040	1.040	1.050	1.040	1.060	3,610,000	1.0497	-0.95%
2019-12-06	0	1.050	1.030	1.050	0.990	1.050	6,096,000	6,015,660	0.9868	1.050	1.030	1.050	0.990	1.050	6,096,000	0.9868	7.14%
2019-12-05	0	0.980	0.980	1.000	0.980	1.020	660,000	658,100	0.9971	0.980	0.980	1.000	0.980	1.020	660,000	0.9971	-2.00%
2019-12-04	0	1.000	1.000	1.010	1.000	1.020	1,996,000	2,017,860	1.0110	1.000	1.000	1.010	1.000	1.020	1,996,000	1.0110	-0.99%
2019-12-03	0	1.010	1.010	1.020	0.960	1.020	22,680,000	22,386,420	0.9871	1.010	1.010	1.020	0.960	1.020	22,680,000	0.9871	3.06%
2019-12-02	0	0.980	0.980	1.000	0.980	1.030	1,534,000	1,531,000	0.9980	0.980	0.980	1.000	0.980	1.030	1,534,000	0.9980	-2.97%
2019-11-29	0	1.010	1.000	1.010	1.000	1.020	10,038,000	10,137,900	1.0100	1.010	1.000	1.010	1.000	1.020	10,038,000	1.0100	-0.98%
2019-11-28	0	1.020	1.010	1.030	1.000	1.020	674,000	680,120	1.0091	1.020	1.010	1.030	1.000	1.020	674,000	1.0091	-0.97%
2019-11-27	0	1.030	1.020	1.030	1.010	1.040	538,000	550,600	1.0234	1.030	1.020	1.030	1.010	1.040	538,000	1.0234	0.00%
2019-11-26	0	1.030	1.030	1.040	1.000	1.040	2,911,000	2,936,440	1.0087	1.030	1.030	1.040	1.000	1.040	2,911,000	1.0087	0.00%
2019-11-25	0	1.030	1.040	1.050	1.020	1.060	1,149,000	1,189,450	1.0352	1.030	1.040	1.050	1.020	1.060	1,149,000	1.0352	-1.90%
2019-11-22	0	1.050	1.050	1.070	1.050	1.080	436,000	464,660	1.0657	1.050	1.050	1.070	1.050	1.080	436,000	1.0657	-1.87%
2019-11-21	0	1.070	1.070	1.090	1.060	1.090	1,296,000	1,403,565	1.0830	1.070	1.070	1.090	1.060	1.090	1,296,000	1.0830	-1.83%
2019-11-20	0	1.090	1.090	1.110	1.090	1.100	180,000	196,800	1.0933	1.090	1.090	1.110	1.090	1.100	180,000	1.0933	0.00%
2019-11-19	0	1.090	1.090	1.110	1.050	1.110	490,000	532,260	1.0862	1.090	1.090	1.110	1.050	1.110	490,000	1.0862	0.93%
2019-11-18	0	1.080	1.090	1.100	1.070	1.100	1,512,000	1,633,200	1.0802	1.080	1.090	1.100	1.070	1.100	1,512,000	1.0802	0.00%
2019-11-15	0	1.080	1.080	1.100	1.070	1.120	1,274,000	1,392,380	1.0929	1.080	1.080	1.100	1.070	1.120	1,274,000	1.0929	-0.92%
2019-11-14	0	1.090	1.090	1.110	1.060	1.140	1,242,000	1,374,520	1.1067	1.090	1.090	1.110	1.060	1.140	1,242,000	1.1067	-4.39%
2019-11-13	0	1.140	1.130	1.140	1.110	1.150	5,408,800	6,121,740	1.1318	1.140	1.130	1.140	1.110	1.150	5,408,800	1.1318	-0.87%
2019-11-12	0	1.150	1.150	1.160	1.140	1.160	594,000	683,780	1.1511	1.150	1.150	1.160	1.140	1.160	594,000	1.1511	0.88%
2019-11-11	0	1.140	1.150	1.170	1.140	1.170	1,200,000	1,384,400	1.1537	1.140	1.150	1.170	1.140	1.170	1,200,000	1.1537	-1.72%
2019-11-08	0	1.160	1.150	1.170	1.140	1.170	532,000	615,400	1.1568	1.160	1.150	1.170	1.140	1.170	532,000	1.1568	0.00%
2019-11-07	0	1.160	1.160	1.170	1.150	1.170	932,000	1,079,560	1.1583	1.160	1.160	1.170	1.150	1.170	932,000	1.1583	0.00%
2019-11-06	0	1.160	1.160	1.170	1.150	1.180	354,000	412,300	1.1647	1.160	1.160	1.170	1.150	1.180	354,000	1.1647	-1.69%
2019-11-05	0	1.180	1.150	1.180	1.140	1.180	1,506,000	1,751,900	1.1633	1.180	1.150	1.180	1.140	1.180	1,506,000	1.1633	0.00%
2019-11-04	0	1.180	1.180	1.190	1.170	1.200	820,000	969,640	1.1825	1.180	1.180	1.190	1.170	1.200	820,000	1.1825	-1.67%
2019-11-01	0	1.200	1.190	1.200	1.180	1.220	444,000	529,360	1.1923	1.200	1.190	1.200	1.180	1.220	444,000	1.1923	-1.64%
2019-10-31	0	1.220	1.180	1.220	1.140	1.220	1,718,000	2,045,200	1.1905	1.220	1.180	1.220	1.140	1.220	1,718,000	1.1905	3.39%
2019-10-30	0	1.180	1.160	1.180	1.110	1.180	1,526,000	1,759,080	1.1527	1.180	1.160	1.180	1.110	1.180	1,526,000	1.1527	0.85%
2019-10-29	0	1.170	1.160	1.170	1.100	1.190	2,478,000	2,844,920	1.1481	1.170	1.160	1.170	1.100	1.190	2,478,000	1.1481	-0.85%
2019-10-28	0	1.180	1.170	1.180	1.160	1.190	770,000	903,080	1.1728	1.180	1.170	1.180	1.160	1.190	770,000	1.1728	-0.84%
2019-10-25	0	1.190	1.180	1.190	1.180	1.200	468,000	553,900	1.1835	1.190	1.180	1.190	1.180	1.200	468,000	1.1835	-0.83%
2019-10-24	0	1.200	1.190	1.200	1.170	1.210	1,464,000	1,735,760	1.1856	1.200	1.190	1.200	1.170	1.210	1,464,000	1.1856	0.00%
2019-10-23	0	1.200	1.190	1.200	1.170	1.200	534,000	631,520	1.1826	1.200	1.190	1.200	1.170	1.200	534,000	1.1826	0.84%
2019-10-22	0	1.190	1.190	1.200	1.160	1.200	420,000	499,860	1.1901	1.190	1.190	1.200	1.160	1.200	420,000	1.1901	0.00%
2019-10-21	0	1.190	1.190	1.200	1.190	1.220	538,000	642,620	1.1945	1.190	1.190	1.200	1.190	1.220	538,000	1.1945	-2.46%
2019-10-18	0	1.220	1.200	1.220	1.180	1.230	1,544,000	1,870,270	1.2113	1.220	1.200	1.220	1.180	1.230	1,544,000	1.2113	4.27%
2019-10-17	0	1.170	1.170	1.180	1.160	1.190	402,000	471,570	1.1731	1.170	1.170	1.180	1.160	1.190	402,000	1.1731	-0.85%
2019-10-16	0	1.180	1.170	1.190	1.170	1.200	490,000	579,740	1.1831	1.180	1.170	1.190	1.170	1.200	490,000	1.1831	-0.84%
2019-10-15	0	1.190	1.190	1.200	1.180	1.200	242,000	288,700	1.1930	1.190	1.190	1.200	1.180	1.200	242,000	1.1930	-0.83%
2019-10-14	0	1.200	1.190	1.200	1.180	1.220	1,128,000	1,346,380	1.1936	1.200	1.190	1.200	1.180	1.220	1,128,000	1.1936	0.00%
2019-10-11	0	1.200	1.170	1.210	1.120	1.200	3,546,000	4,074,780	1.1491	1.200	1.170	1.210	1.120	1.200	3,546,000	1.1491	3.45%
2019-10-10	0	1.160	1.130	1.150	1.120	1.170	2,282,000	2,593,394	1.1365	1.160	1.130	1.150	1.120	1.170	2,282,000	1.1365	0.00%
2019-10-09	0	1.160	1.160	1.170	1.130	1.180	3,966,000	4,571,300	1.1526	1.160	1.160	1.170	1.130	1.180	3,966,000	1.1526	-1.69%
2019-10-08	0	1.180	1.170	1.180	1.150	1.200	6,896,000	8,094,640	1.1738	1.180	1.170	1.180	1.150	1.200	6,896,000	1.1738	-2.48%
2019-10-04	0	1.210	1.200	1.220	1.200	1.240	1,734,000	2,096,800	1.2092	1.210	1.200	1.220	1.200	1.240	1,734,000	1.2092	3.42%
2019-10-03	0	1.170	1.170	1.180	1.160	1.200	1,044,000	1,231,340	1.1794	1.170	1.170	1.180	1.160	1.200	1,044,000	1.1794	-3.31%
2019-10-02	0	1.210	1.210	1.220	1.200	1.230	328,000	398,100	1.2137	1.210	1.210	1.220	1.200	1.230	328,000	1.2137	-3.20%
2019-09-30	0	1.250	1.230	1.250	1.210	1.260	1,716,000	2,115,700	1.2329	1.250	1.230	1.250	1.210	1.260	1,716,000	1.2329	3.31%
2019-09-27	0	1.210	1.200	1.210	1.190	1.230	1,862,000	2,251,480	1.2092	1.210	1.200	1.210	1.190	1.230	1,862,000	1.2092	-0.82%
2019-09-26	0	1.220	1.200	1.220	1.190	1.230	3,030,000	3,656,620	1.2068	1.220	1.200	1.220	1.190	1.230	3,030,000	1.2068	-0.81%
2019-09-25	0	1.230	1.230	1.240	1.220	1.260	1,092,000	1,359,060	1.2446	1.230	1.230	1.240	1.220	1.260	1,092,000	1.2446	-2.38%
2019-09-24	0	1.260	1.250	1.260	1.230	1.270	910,000	1,137,040	1.2495	1.260	1.250	1.260	1.230	1.270	910,000	1.2495	0.00%
2019-09-23	0	1.260	1.240	1.270	1.230	1.300	9,136,000	11,473,580	1.2559	1.260	1.240	1.270	1.230	1.300	9,136,000	1.2559	-4.55%
2019-09-20	0	1.320	1.300	1.320	1.220	1.320	8,820,000	11,267,180	1.2775	1.320	1.300	1.320	1.220	1.320	8,820,000	1.2775	3.94%
2019-09-19	0	1.270	1.250	1.270	1.240	1.280	1,670,000	2,097,010	1.2557	1.270	1.250	1.270	1.240	1.280	1,670,000	1.2557	0.79%
2019-09-18	0	1.260	1.250	1.260	1.250	1.290	1,306,000	1,648,280	1.2621	1.260	1.250	1.260	1.250	1.290	1,306,000	1.2621	-0.79%
2019-09-17	0	1.270	1.260	1.270	1.250	1.300	1,848,000	2,350,580	1.2720	1.270	1.260	1.270	1.250	1.300	1,848,000	1.2720	-2.31%
2019-09-16	0	1.300	1.290	1.300	1.260	1.320	2,814,000	3,619,620	1.2863	1.300	1.290	1.300	1.260	1.320	2,814,000	1.2863	0.00%
2019-09-13	0	1.300	1.300	1.310	1.250	1.340	3,890,000	5,038,680	1.2953	1.300	1.300	1.310	1.250	1.340	3,890,000	1.2953	1.56%
2019-09-12	0	1.280	1.260	1.280	1.260	1.340	4,192,000	5,454,740	1.3012	1.280	1.260	1.280	1.260	1.340	4,192,000	1.3012	2.40%
2019-09-11	0	1.250	1.250	1.260	1.240	1.300	4,972,000	6,303,660	1.2678	1.250	1.250	1.260	1.240	1.300	4,972,000	1.2678	0.00%
2019-09-10	0	1.250	1.240	1.250	1.140	1.290	4,376,000	5,449,470	1.2453	1.250	1.240	1.250	1.140	1.290	4,376,000	1.2453	7.76%
2019-09-09	0	1.160	1.160	1.170	1.140	1.210	1,876,000	2,187,260	1.1659	1.160	1.160	1.170	1.140	1.210	1,876,000	1.1659	-3.33%
2019-09-06	0	1.200	1.200	1.210	1.200	1.280	4,828,000	5,993,740	1.2415	1.200	1.200	1.210	1.200	1.280	4,828,000	1.2415	-2.44%
2019-09-05	0	1.230	1.220	1.230	1.060	1.270	10,554,000	12,385,700	1.1736	1.230	1.220	1.230	1.060	1.270	10,554,000	1.1736	14.95%
2019-09-04	0	1.070	1.070	1.080	1.020	1.090	2,866,000	3,008,540	1.0497	1.070	1.070	1.080	1.020	1.090	2,866,000	1.0497	3.88%
2019-09-03	0	1.030	1.020	1.030	1.020	1.050	674,000	694,000	1.0297	1.030	1.020	1.030	1.020	1.050	674,000	1.0297	0.98%
2019-09-02	0	1.020	1.020	1.040	1.020	1.050	360,000	373,220	1.0367	1.020	1.020	1.040	1.020	1.050	360,000	1.0367	-3.77%
2019-08-30	0	1.060	1.060	1.070	0.990	1.070	4,578,000	4,750,580	1.0377	1.060	1.060	1.070	0.990	1.070	4,578,000	1.0377	3.92%
2019-08-29	0	1.020	1.020	1.040	1.010	1.040	580,000	596,860	1.0291	1.020	1.020	1.040	1.010	1.040	580,000	1.0291	-0.97%
2019-08-28	0	1.030	1.030	1.040	1.020	1.040	854,000	883,170	1.0342	1.030	1.030	1.040	1.020	1.040	854,000	1.0342	0.00%
2019-08-27	0	1.030	1.020	1.030	1.010	1.080	4,862,000	5,060,760	1.0409	1.030	1.020	1.030	1.010	1.080	4,862,000	1.0409	1.98%
2019-08-26	0	1.010	1.000	1.010	0.980	1.050	5,322,564	5,344,081	1.0040	1.010	1.000	1.010	0.980	1.050	5,322,564	1.0040	-8.18%
2019-08-23	0	1.100	1.080	1.100	1.070	1.100	3,744,000	4,049,800	1.0817	1.100	1.080	1.100	1.070	1.100	3,744,000	1.0817	2.80%
2019-08-22	0	1.070	1.070	1.080	1.070	1.100	621,064	670,377	1.0794	1.070	1.070	1.080	1.070	1.100	621,064	1.0794	-0.93%
2019-08-21	0	1.080	1.080	1.090	1.080	1.140	1,434,000	1,599,780	1.1156	1.080	1.080	1.090	1.080	1.140	1,434,000	1.1156	-2.70%
2019-08-20	0	1.110	1.100	1.110	1.050	1.140	3,244,000	3,582,520	1.1044	1.110	1.100	1.110	1.050	1.140	3,244,000	1.1044	4.72%
2019-08-19	0	1.060	1.050	1.060	1.040	1.080	1,008,000	1,071,740	1.0632	1.060	1.050	1.060	1.040	1.080	1,008,000	1.0632	2.91%
2019-08-16	0	1.030	1.030	1.060	1.020	1.060	1,268,000	1,325,200	1.0451	1.030	1.030	1.060	1.020	1.060	1,268,000	1.0451	-0.96%
2019-08-15	0	1.040	1.020	1.050	0.990	1.050	2,156,000	2,204,590	1.0225	1.040	1.020	1.050	0.990	1.050	2,156,000	1.0225	-0.95%
2019-08-14	0	1.050	1.030	1.050	1.030	1.100	1,100,000	1,161,740	1.0561	1.050	1.030	1.050	1.030	1.100	1,100,000	1.0561	-2.78%
2019-08-13	0	1.080	1.080	1.090	1.050	1.120	1,944,000	2,106,560	1.0836	1.080	1.080	1.090	1.050	1.120	1,944,000	1.0836	-5.26%
2019-08-12	0	1.140	1.140	1.150	1.110	1.180	3,056,000	3,503,880	1.1466	1.140	1.140	1.150	1.110	1.180	3,056,000	1.1466	0.00%
2019-08-09	0	1.140	1.110	1.140	1.080	1.140	1,714,000	1,911,760	1.1154	1.140	1.110	1.140	1.080	1.140	1,714,000	1.1154	6.54%
2019-08-08	0	1.070	1.070	1.090	1.050	1.090	1,190,100	1,281,592	1.0769	1.070	1.070	1.090	1.050	1.090	1,190,100	1.0769	3.88%
2019-08-07	0	1.030	1.030	1.040	1.010	1.070	2,612,000	2,711,610	1.0381	1.030	1.030	1.040	1.010	1.070	2,612,000	1.0381	-3.74%
2019-08-06	0	1.070	1.070	1.090	0.970	1.090	4,450,000	4,517,160	1.0151	1.070	1.070	1.090	0.970	1.090	4,450,000	1.0151	0.00%
2019-08-05	0	1.070	1.050	1.060	1.030	1.200	7,136,000	7,790,420	1.0917	1.070	1.050	1.060	1.030	1.200	7,136,000	1.0917	-10.08%
2019-08-02	0	1.190	1.180	1.190	1.170	1.210	3,122,000	3,710,900	1.1886	1.190	1.180	1.190	1.170	1.210	3,122,000	1.1886	-3.25%
2019-08-01	0	1.230	1.230	1.240	1.210	1.260	2,892,000	3,547,220	1.2266	1.230	1.230	1.240	1.210	1.260	2,892,000	1.2266	-2.38%
2019-07-31	0	1.260	1.250	1.260	1.230	1.260	1,342,000	1,671,600	1.2456	1.260	1.250	1.260	1.230	1.260	1,342,000	1.2456	1.61%
2019-07-30	0	1.240	1.230	1.240	1.200	1.290	3,500,000	4,381,440	1.2518	1.240	1.230	1.240	1.200	1.290	3,500,000	1.2518	2.48%
2019-07-29	0	1.210	1.200	1.220	1.190	1.250	2,634,000	3,188,000	1.2103	1.210	1.200	1.220	1.190	1.250	2,634,000	1.2103	-0.82%
2019-07-26	0	1.220	1.220	1.230	1.190	1.250	4,684,000	5,727,020	1.2227	1.220	1.220	1.230	1.190	1.250	4,684,000	1.2227	-2.40%
2019-07-25	0	1.250	1.240	1.250	1.240	1.310	4,956,000	6,325,220	1.2763	1.250	1.240	1.250	1.240	1.310	4,956,000	1.2763	4.17%
2019-07-24	0	1.200	1.190	1.200	1.150	1.210	5,188,000	6,142,780	1.1840	1.200	1.190	1.200	1.150	1.210	5,188,000	1.1840	-0.83%
2019-07-23	0	1.210	1.190	1.210	1.150	1.270	10,392,000	12,361,170	1.1895	1.210	1.190	1.210	1.150	1.270	10,392,000	1.1895	-2.42%
2019-07-22	0	1.240	1.240	1.250	1.240	1.300	2,272,000	2,872,620	1.2644	1.240	1.240	1.250	1.240	1.300	2,272,000	1.2644	-2.36%
2019-07-19	0	1.270	1.270	1.280	1.270	1.310	1,850,000	2,377,700	1.2852	1.270	1.270	1.280	1.270	1.310	1,850,000	1.2852	-2.31%
2019-07-18	0	1.300	1.290	1.300	1.280	1.330	1,322,000	1,713,200	1.2959	1.300	1.290	1.300	1.280	1.330	1,322,000	1.2959	-2.99%
2019-07-17	0	1.340	1.330	1.340	1.270	1.350	6,322,000	8,281,730	1.3100	1.340	1.330	1.340	1.270	1.350	6,322,000	1.3100	1.52%
2019-07-16	0	1.320	1.300	1.320	1.290	1.350	6,186,000	8,153,810	1.3181	1.320	1.300	1.320	1.290	1.350	6,186,000	1.3181	2.33%
2019-07-15	0	1.290	1.280	1.300	1.250	1.340	5,496,000	7,118,580	1.2952	1.290	1.280	1.300	1.250	1.340	5,496,000	1.2952	-5.15%
2019-07-12	0	1.360	1.340	1.370	1.310	1.410	8,596,000	11,889,960	1.3832	1.360	1.340	1.370	1.310	1.410	8,596,000	1.3832	-3.55%
2019-07-11	0	1.410	1.400	1.410	1.400	1.470	4,344,000	6,196,380	1.4264	1.410	1.400	1.410	1.400	1.470	4,344,000	1.4264	-2.08%
2019-07-10	0	1.440	1.440	1.450	1.350	1.450	8,228,000	11,526,850	1.4009	1.440	1.440	1.450	1.350	1.450	8,228,000	1.4009	1.41%
2019-07-09	0	1.420	1.420	1.430	1.260	1.540	24,390,000	34,150,084	1.4002	1.420	1.420	1.430	1.260	1.540	24,390,000	1.4002	-10.13%
2019-07-08	0	1.580	1.580	1.590	1.550	1.590	1,200,000	1,876,620	1.5639	1.580	1.580	1.590	1.550	1.590	1,200,000	1.5639	0.00%
2019-07-05	0	1.580	1.580	1.590	1.560	1.600	1,736,000	2,751,520	1.5850	1.580	1.580	1.590	1.560	1.600	1,736,000	1.5850	-1.86%
2019-07-04	0	1.610	1.600	1.610	1.590	1.640	1,416,000	2,270,680	1.6036	1.610	1.600	1.610	1.590	1.640	1,416,000	1.6036	-1.23%
2019-07-03	0	1.630	1.610	1.630	1.600	1.640	2,512,000	4,059,820	1.6162	1.630	1.610	1.630	1.600	1.640	2,512,000	1.6162	0.00%
2019-07-02	0	1.630	1.630	1.640	1.620	1.670	5,660,000	9,323,640	1.6473	1.630	1.630	1.640	1.620	1.670	5,660,000	1.6473	0.62%
2019-06-28	0	1.620	1.620	1.630	1.520	1.650	3,796,000	5,990,760	1.5782	1.620	1.620	1.630	1.520	1.650	3,796,000	1.5782	3.18%
2019-06-27	0	1.570	1.560	1.570	1.540	1.580	988,000	1,543,680	1.5624	1.570	1.560	1.570	1.540	1.580	988,000	1.5624	0.64%
2019-06-26	0	1.560	1.550	1.560	1.550	1.570	822,000	1,279,660	1.5568	1.560	1.550	1.560	1.550	1.570	822,000	1.5568	1.30%
2019-06-25	0	1.540	1.530	1.540	1.520	1.590	2,230,000	3,468,800	1.5555	1.540	1.530	1.540	1.520	1.590	2,230,000	1.5555	-3.14%
2019-06-24	0	1.590	1.580	1.590	1.580	1.600	944,000	1,498,660	1.5876	1.590	1.580	1.590	1.580	1.600	944,000	1.5876	0.63%
2019-06-21	0	1.580	1.580	1.590	1.580	1.620	4,888,000	7,852,820	1.6066	1.580	1.580	1.590	1.580	1.620	4,888,000	1.6066	-1.86%
2019-06-20	0	1.610	1.600	1.610	1.600	1.660	2,310,000	3,753,560	1.6249	1.610	1.600	1.610	1.600	1.660	2,310,000	1.6249	0.00%
2019-06-19	0	1.610	1.600	1.620	1.590	1.620	8,086,000	12,952,580	1.6019	1.610	1.600	1.620	1.590	1.620	8,086,000	1.6019	0.62%
2019-06-18	0	1.600	1.580	1.600	1.570	1.610	2,606,000	4,157,560	1.5954	1.600	1.580	1.600	1.570	1.610	2,606,000	1.5954	0.00%
2019-06-17	0	1.600	1.590	1.600	1.590	1.610	1,144,000	1,828,180	1.5981	1.600	1.590	1.600	1.590	1.610	1,144,000	1.5981	0.00%
2019-06-14	0	1.600	1.590	1.600	1.570	1.650	3,504,000	5,623,280	1.6048	1.600	1.590	1.600	1.570	1.650	3,504,000	1.6048	-1.84%
2019-06-13	0	1.630	1.620	1.640	1.590	1.640	2,668,000	4,296,340	1.6103	1.630	1.620	1.640	1.590	1.640	2,668,000	1.6103	1.24%
2019-06-12	0	1.610	1.610	1.620	1.600	1.660	3,444,000	5,568,140	1.6168	1.610	1.610	1.620	1.600	1.660	3,444,000	1.6168	-3.01%
2019-06-11	0	1.660	1.650	1.660	1.630	1.690	3,180,000	5,277,480	1.6596	1.660	1.650	1.660	1.630	1.690	3,180,000	1.6596	-0.60%
2019-06-10	0	1.670	1.660	1.670	1.650	1.690	3,170,000	5,284,980	1.6672	1.670	1.660	1.670	1.650	1.690	3,170,000	1.6672	0.60%
2019-06-06	0	1.660	1.650	1.660	1.620	1.690	5,174,000	8,603,120	1.6628	1.660	1.650	1.660	1.620	1.690	5,174,000	1.6628	1.22%
2019-06-05	0	1.640	1.630	1.640	1.630	1.680	4,054,000	6,672,020	1.6458	1.640	1.630	1.640	1.630	1.680	4,054,000	1.6458	-0.61%
2019-06-04	0	1.650	1.640	1.650	1.640	1.670	3,296,000	5,444,060	1.6517	1.650	1.640	1.650	1.640	1.670	3,296,000	1.6517	0.00%
2019-06-03	0	1.650	1.650	1.660	1.650	1.770	9,938,000	16,972,220	1.7078	1.650	1.650	1.660	1.650	1.770	9,938,000	1.7078	-4.07%
2019-05-31	0	1.720	1.710	1.720	1.630	1.740	11,744,000	20,027,840	1.7054	1.720	1.710	1.720	1.630	1.740	11,744,000	1.7054	2.99%
2019-05-30	0	1.670	1.660	1.670	1.590	1.670	4,410,000	7,219,960	1.6372	1.670	1.660	1.670	1.590	1.670	4,410,000	1.6372	4.37%
2019-05-29	0	1.600	1.590	1.610	1.570	1.620	3,896,000	6,211,600	1.5944	1.600	1.590	1.610	1.570	1.620	3,896,000	1.5944	-0.62%
2019-05-28	0	1.610	1.600	1.610	1.580	1.620	2,222,000	3,553,270	1.5991	1.610	1.600	1.610	1.580	1.620	2,222,000	1.5991	0.00%
2019-05-27	0	1.610	1.600	1.610	1.560	1.660	9,672,000	15,494,060	1.6019	1.610	1.600	1.610	1.560	1.660	9,672,000	1.6019	-4.17%
2019-05-24	0	1.680	1.670	1.680	1.660	1.700	8,570,000	14,343,960	1.6737	1.680	1.670	1.680	1.660	1.700	8,570,000	1.6737	-0.59%
2019-05-23	0	1.690	1.670	1.690	1.670	1.720	5,526,000	9,356,080	1.6931	1.690	1.670	1.690	1.670	1.720	5,526,000	1.6931	-1.74%
2019-05-22	0	1.720	1.710	1.720	1.620	1.740	19,538,000	33,401,430	1.7096	1.720	1.710	1.720	1.620	1.740	19,538,000	1.7096	5.52%
2019-05-21	0	1.630	1.620	1.630	1.600	1.640	10,784,000	17,445,610	1.6177	1.630	1.620	1.630	1.600	1.640	10,784,000	1.6177	1.24%
2019-05-20	0	1.610	1.600	1.610	1.560	1.660	7,660,000	12,290,040	1.6044	1.610	1.600	1.610	1.560	1.660	7,660,000	1.6044	-1.83%
2019-05-17	0	1.640	1.640	1.650	1.620	1.790	52,774,000	90,945,620	1.7233	1.640	1.640	1.650	1.620	1.790	52,774,000	1.7233	1.23%
2019-05-16	0	1.620	1.610	1.620	1.590	1.630	3,058,000	4,948,340	1.6182	1.620	1.610	1.620	1.590	1.630	3,058,000	1.6182	-1.22%
2019-05-15	0	1.640	1.630	1.640	1.570	1.640	8,294,395	13,401,477	1.6157	1.640	1.630	1.640	1.570	1.640	8,294,395	1.6157	3.80%
2019-05-14	0	1.580	1.580	1.590	1.530	1.600	12,772,000	20,052,580	1.5700	1.580	1.580	1.590	1.530	1.600	12,772,000	1.5700	-4.24%
2019-05-10	0	1.650	1.640	1.660	1.490	1.660	28,920,000	45,957,860	1.5891	1.650	1.640	1.660	1.490	1.660	28,920,000	1.5891	10.00%
2019-05-09	0	1.500	1.480	1.500	1.430	1.510	5,730,000	8,416,940	1.4689	1.500	1.480	1.500	1.430	1.510	5,730,000	1.4689	-0.66%
2019-05-08	0	1.510	1.500	1.510	1.450	1.550	10,844,000	16,291,740	1.5024	1.510	1.500	1.510	1.450	1.550	10,844,000	1.5024	2.03%
2019-05-07	0	1.480	1.480	1.490	1.480	1.560	13,684,000	20,770,300	1.5179	1.480	1.480	1.490	1.480	1.560	13,684,000	1.5179	-5.13%
2019-05-06	0	1.560	1.550	1.560	1.490	1.600	15,692,000	24,015,260	1.5304	1.560	1.550	1.560	1.490	1.600	15,692,000	1.5304	-4.88%
2019-05-03	0	1.640	1.630	1.640	1.630	1.690	7,284,000	12,006,260	1.6483	1.640	1.630	1.640	1.630	1.690	7,284,000	1.6483	-2.38%
2019-05-02	0	1.680	1.670	1.680	1.600	1.720	21,569,000	36,222,980	1.6794	1.680	1.670	1.680	1.600	1.720	21,569,000	1.6794	2.44%
2019-04-30	0	1.640	1.620	1.630	1.550	1.650	17,902,000	28,801,700	1.6089	1.640	1.620	1.630	1.550	1.650	17,902,000	1.6089	0.00%
2019-04-29	0	1.640	1.610	1.630	1.590	1.700	14,312,000	23,502,720	1.6422	1.640	1.610	1.630	1.590	1.700	14,312,000	1.6422	0.61%
2019-04-26	0	1.630	1.620	1.630	1.570	1.670	38,668,000	63,279,660	1.6365	1.630	1.620	1.630	1.570	1.670	38,668,000	1.6365	0.62%
2019-04-25	0	1.620	1.610	1.620	1.460	1.630	32,200,000	49,896,640	1.5496	1.620	1.610	1.620	1.460	1.630	32,200,000	1.5496	6.58%
2019-04-24	0	1.520	1.510	1.520	1.480	1.850	136,248,000	226,994,180	1.6660	1.520	1.510	1.520	1.480	1.850	136,248,000	1.6660	2.70%
2019-04-23	0	1.480	1.470	1.490	1.460	1.550	13,128,000	19,866,640	1.5133	1.480	1.470	1.490	1.460	1.550	13,128,000	1.5133	0.68%
2019-04-18	0	1.470	1.460	1.470	1.410	1.480	12,402,000	18,099,640	1.4594	1.470	1.460	1.470	1.410	1.480	12,402,000	1.4594	5.00%
2019-04-17	0	1.400	1.400	1.410	1.400	1.530	14,372,000	21,084,300	1.4670	1.400	1.400	1.410	1.400	1.530	14,372,000	1.4670	-7.89%
2019-04-16	0	1.520	1.510	1.530	1.480	1.540	17,498,000	26,293,350	1.5026	1.520	1.510	1.530	1.480	1.540	17,498,000	1.5026	0.66%
2019-04-15	0	1.510	1.510	1.520	1.460	1.630	14,386,000	21,958,160	1.5264	1.510	1.510	1.520	1.460	1.630	14,386,000	1.5264	-4.43%
2019-04-12	0	1.580	1.580	1.590	1.540	1.650	21,674,000	34,654,440	1.5989	1.580	1.580	1.590	1.540	1.650	21,674,000	1.5989	3.27%
2019-04-11	0	1.530	1.520	1.540	1.500	1.690	19,998,000	31,410,880	1.5707	1.530	1.520	1.540	1.500	1.690	19,998,000	1.5707	-9.47%
2019-04-10	0	1.690	1.680	1.690	1.480	1.700	33,236,000	53,404,120	1.6068	1.690	1.680	1.690	1.480	1.700	33,236,000	1.6068	12.67%
2019-04-09	0	1.500	1.500	1.510	1.470	1.520	16,258,000	24,336,920	1.4969	1.500	1.500	1.510	1.470	1.520	16,258,000	1.4969	1.35%
2019-04-08	0	1.480	1.480	1.490	1.400	1.500	15,069,632	22,271,891	1.4779	1.480	1.480	1.490	1.400	1.500	15,069,632	1.4779	3.50%
2019-04-04	0	1.430	1.400	1.430	1.360	1.440	18,160,000	25,373,000	1.3972	1.430	1.400	1.430	1.360	1.440	18,160,000	1.3972	1.42%
2019-04-03	0	1.410	1.400	1.420	1.270	1.430	42,664,000	58,494,220	1.3710	1.410	1.400	1.420	1.270	1.430	42,664,000	1.3710	6.82%
2019-04-02	0	1.320	1.310	1.320	1.150	1.330	34,306,000	43,513,300	1.2684	1.320	1.310	1.320	1.150	1.330	34,306,000	1.2684	15.79%
2019-04-01	0	1.140	1.140	1.150	1.040	1.220	23,892,000	27,509,540	1.1514	1.140	1.140	1.150	1.040	1.220	23,892,000	1.1514	10.68%
2019-03-29	0	1.030	1.020	1.030	1.010	1.040	4,074,000	4,204,400	1.0320	1.030	1.020	1.030	1.010	1.040	4,074,000	1.0320	-0.96%
2019-03-28	0	1.040	1.030	1.040	1.000	1.040	6,514,000	6,668,760	1.0238	1.040	1.030	1.040	1.000	1.040	6,514,000	1.0238	1.96%
2019-03-27	0	1.020	1.000	1.020	0.990	1.030	3,470,000	3,496,360	1.0076	1.020	1.000	1.020	0.990	1.030	3,470,000	1.0076	-0.97%
2019-03-26	0	1.030	1.010	1.030	0.980	1.030	2,414,000	2,435,640	1.0090	1.030	1.010	1.030	0.980	1.030	2,414,000	1.0090	3.00%
2019-03-25	0	1.000	0.990	1.000	0.980	1.010	1,586,000	1,576,760	0.9942	1.000	0.990	1.000	0.980	1.010	1,586,000	0.9942	-1.96%
2019-03-22	0	1.020	1.010	1.020	0.980	1.040	4,248,000	4,262,280	1.0034	1.020	1.010	1.020	0.980	1.040	4,248,000	1.0034	0.00%
2019-03-21	0	1.020	1.020	1.030	0.980	1.030	7,958,000	8,047,120	1.0112	1.020	1.020	1.030	0.980	1.030	7,958,000	1.0112	4.08%
2019-03-20	0	0.980	0.980	0.990	0.940	0.990	2,972,000	2,889,400	0.9722	0.980	0.980	0.990	0.940	0.990	2,972,000	0.9722	2.08%
2019-03-19	0	0.960	0.950	0.960	0.910	0.970	9,084,000	8,537,940	0.9399	0.960	0.950	0.960	0.910	0.970	9,084,000	0.9399	-2.04%
2019-03-18	0	0.980	0.970	0.980	0.940	0.990	4,450,000	4,266,880	0.9588	0.980	0.970	0.980	0.940	0.990	4,450,000	0.9588	0.00%
2019-03-15	0	0.980	0.980	0.990	0.970	0.990	1,798,000	1,762,800	0.9804	0.980	0.980	0.990	0.970	0.990	1,798,000	0.9804	0.00%
2019-03-14	0	0.980	0.980	0.990	0.960	0.990	3,042,000	2,966,480	0.9752	0.980	0.980	0.990	0.960	0.990	3,042,000	0.9752	1.03%
2019-03-13	0	0.970	0.970	0.980	0.960	0.980	860,000	835,320	0.9713	0.970	0.970	0.980	0.960	0.980	860,000	0.9713	0.00%
2019-03-12	0	0.970	0.960	0.970	0.960	0.980	1,424,000	1,388,440	0.9750	0.970	0.960	0.970	0.960	0.980	1,424,000	0.9750	-1.02%
2019-03-11	0	0.980	0.970	0.980	0.960	0.980	1,356,000	1,317,120	0.9713	0.980	0.970	0.980	0.960	0.980	1,356,000	0.9713	2.08%
2019-03-08	0	0.960	0.960	0.970	0.950	0.970	2,092,000	2,013,000	0.9622	0.960	0.960	0.970	0.950	0.970	2,092,000	0.9622	-1.03%
2019-03-07	0	0.970	0.960	0.970	0.950	0.970	924,000	886,600	0.9595	0.970	0.960	0.970	0.950	0.970	924,000	0.9595	0.00%
2019-03-06	0	0.970	0.950	0.970	0.950	0.970	2,004,000	1,914,600	0.9554	0.970	0.950	0.970	0.950	0.970	2,004,000	0.9554	1.04%
2019-03-05	0	0.960	0.960	0.970	0.950	0.970	2,832,000	2,713,660	0.9582	0.960	0.960	0.970	0.950	0.970	2,832,000	0.9582	-1.03%
2019-03-04	0	0.970	0.960	0.980	0.960	0.990	3,154,000	3,061,380	0.9706	0.970	0.960	0.980	0.960	0.990	3,154,000	0.9706	1.04%
2019-03-01	0	0.960	0.960	0.970	0.960	0.990	3,378,000	3,285,540	0.9726	0.960	0.960	0.970	0.960	0.990	3,378,000	0.9726	-2.04%
2019-02-28	0	0.980	0.980	0.990	0.980	1.000	810,000	802,540	0.9908	0.980	0.980	0.990	0.980	1.000	810,000	0.9908	-2.00%
2019-02-27	0	1.000	0.980	1.000	0.980	1.020	2,582,000	2,567,260	0.9943	1.000	0.980	1.000	0.980	1.020	2,582,000	0.9943	-1.96%
2019-02-26	0	1.020	1.000	1.020	1.000	1.040	2,372,000	2,416,080	1.0186	1.020	1.000	1.020	1.000	1.040	2,372,000	1.0186	-0.97%
2019-02-25	0	1.030	1.020	1.030	1.010	1.050	7,716,000	7,948,360	1.0301	1.030	1.020	1.030	1.010	1.050	7,716,000	1.0301	0.98%
2019-02-22	0	1.020	1.010	1.020	0.990	1.040	11,472,000	11,603,340	1.0114	1.020	1.010	1.020	0.990	1.040	11,472,000	1.0114	3.03%
2019-02-21	0	0.990	0.980	0.990	0.960	1.000	4,522,000	4,404,660	0.9741	0.990	0.980	0.990	0.960	1.000	4,522,000	0.9741	1.02%
2019-02-20	0	0.980	0.970	0.980	0.970	1.000	2,832,000	2,791,300	0.9856	0.980	0.970	0.980	0.970	1.000	2,832,000	0.9856	-1.01%
2019-02-19	0	0.990	0.990	1.000	0.980	1.020	3,070,000	3,058,860	0.9964	0.990	0.990	1.000	0.980	1.020	3,070,000	0.9964	-1.00%
2019-02-18	0	1.000	0.990	1.000	0.960	1.040	8,660,000	8,608,400	0.9940	1.000	0.990	1.000	0.960	1.040	8,660,000	0.9940	3.09%
2019-02-15	0	0.970	0.950	0.970	0.930	0.970	7,804,000	7,466,760	0.9568	0.970	0.950	0.970	0.930	0.970	7,804,000	0.9568	2.11%
2019-02-14	0	0.950	0.950	0.960	0.940	0.970	3,044,000	2,903,340	0.9538	0.950	0.950	0.960	0.940	0.970	3,044,000	0.9538	-1.04%
2019-02-13	0	0.960	0.950	0.970	0.940	0.970	3,974,000	3,790,920	0.9539	0.960	0.950	0.970	0.940	0.970	3,974,000	0.9539	2.13%
2019-02-12	0	0.940	0.940	0.950	0.940	0.970	2,326,000	2,217,320	0.9533	0.940	0.940	0.950	0.940	0.970	2,326,000	0.9533	-1.05%
2019-02-11	0	0.950	0.950	0.960	0.950	0.960	324,000	308,660	0.9527	0.950	0.950	0.960	0.950	0.960	324,000	0.9527	-1.04%
2019-02-08	0	0.960	0.950	0.960	0.950	0.970	952,000	913,160	0.9592	0.960	0.950	0.960	0.950	0.970	952,000	0.9592	-1.03%
2019-02-04	0	0.970	0.950	0.970	0.940	0.970	538,000	515,300	0.9578	0.970	0.950	0.970	0.940	0.970	538,000	0.9578	0.00%
2019-02-01	0	0.970	0.950	0.970	0.950	0.970	978,000	936,920	0.9580	0.970	0.950	0.970	0.950	0.970	978,000	0.9580	1.04%
2019-01-31	0	0.960	0.950	0.970	0.950	0.990	1,048,000	1,004,680	0.9587	0.960	0.950	0.970	0.950	0.990	1,048,000	0.9587	-1.03%
2019-01-30	0	0.970	0.960	0.980	0.960	0.980	2,371,609	2,310,156	0.9741	0.970	0.960	0.980	0.960	0.980	2,371,609	0.9741	-1.02%
2019-01-29	0	0.980	0.970	0.980	0.960	0.990	1,642,000	1,602,020	0.9757	0.980	0.970	0.980	0.960	0.990	1,642,000	0.9757	0.00%
2019-01-28	0	0.980	0.960	0.980	0.930	0.980	2,382,000	2,281,840	0.9580	0.980	0.960	0.980	0.930	0.980	2,382,000	0.9580	3.16%
2019-01-25	0	0.950	0.940	0.950	0.920	0.960	2,628,000	2,475,040	0.9418	0.950	0.940	0.950	0.920	0.960	2,628,000	0.9418	4.40%
2019-01-24	0	0.910	0.910	0.920	0.900	0.930	1,458,000	1,331,320	0.9131	0.910	0.910	0.920	0.900	0.930	1,458,000	0.9131	1.11%
2019-01-23	0	0.900	0.900	0.920	0.890	0.930	3,426,000	3,091,300	0.9023	0.900	0.900	0.920	0.890	0.930	3,426,000	0.9023	-1.10%
2019-01-22	0	0.910	0.900	0.910	0.890	0.920	1,322,000	1,202,400	0.9095	0.910	0.900	0.910	0.890	0.920	1,322,000	0.9095	1.11%
2019-01-21	0	0.900	0.900	0.910	0.880	0.950	5,278,000	4,794,040	0.9083	0.900	0.900	0.910	0.880	0.950	5,278,000	0.9083	-4.26%
2019-01-18	0	0.940	0.930	0.950	0.930	0.970	4,136,000	3,906,180	0.9444	0.940	0.930	0.950	0.930	0.970	4,136,000	0.9444	-1.05%
2019-01-17	0	0.950	0.940	0.960	0.950	0.970	1,442,000	1,377,260	0.9551	0.950	0.940	0.960	0.950	0.970	1,442,000	0.9551	-1.04%
2019-01-16	0	0.960	0.950	0.960	0.950	0.970	840,000	801,140	0.9537	0.960	0.950	0.960	0.950	0.970	840,000	0.9537	0.00%
2019-01-15	0	0.960	0.960	0.970	0.950	0.970	706,000	676,880	0.9588	0.960	0.960	0.970	0.950	0.970	706,000	0.9588	1.05%
2019-01-14	0	0.950	0.950	0.960	0.950	0.960	584,000	557,000	0.9538	0.950	0.950	0.960	0.950	0.960	584,000	0.9538	0.00%
2019-01-11	0	0.950	0.950	0.960	0.950	0.980	2,872,000	2,744,440	0.9556	0.950	0.950	0.960	0.950	0.980	2,872,000	0.9556	-2.06%
2019-01-10	0	0.970	0.970	0.980	0.960	1.000	4,243,150	4,160,987	0.9806	0.970	0.970	0.980	0.960	1.000	4,243,150	0.9806	0.00%
2019-01-09	0	0.970	0.960	0.970	0.940	0.970	17,616,000	16,892,020	0.9589	0.970	0.960	0.970	0.940	0.970	17,616,000	0.9589	2.11%
2019-01-08	0	0.950	0.940	0.950	0.940	0.960	1,604,000	1,526,040	0.9514	0.950	0.940	0.950	0.940	0.960	1,604,000	0.9514	0.00%
2019-01-07	0	0.950	0.950	0.960	0.940	0.970	1,108,000	1,051,560	0.9491	0.950	0.950	0.960	0.940	0.970	1,108,000	0.9491	0.00%
2019-01-04	0	0.950	0.950	0.970	0.950	0.970	11,484,000	11,016,320	0.9593	0.950	0.950	0.970	0.950	0.970	11,484,000	0.9593	-1.04%
2019-01-03	0	0.960	0.940	0.960	0.950	0.960	600,000	571,380	0.9523	0.960	0.940	0.960	0.950	0.960	600,000	0.9523	-2.04%
2019-01-02	0	0.980	0.960	0.980	0.950	0.990	2,554,000	2,460,060	0.9632	0.980	0.960	0.980	0.950	0.990	2,554,000	0.9632	-1.01%
2018-12-31	0	0.990	0.970	0.990	0.960	1.000	3,600,000	3,533,120	0.9814	0.990	0.970	0.990	0.960	1.000	3,600,000	0.9814	4.21%
2018-12-28	0	0.950	0.950	0.960	0.950	0.960	538,000	512,560	0.9527	0.950	0.950	0.960	0.950	0.960	538,000	0.9527	0.00%
2018-12-27	0	0.950	0.950	0.960	0.940	0.980	2,908,000	2,791,700	0.9600	0.950	0.950	0.960	0.940	0.980	2,908,000	0.9600	-2.06%
2018-12-24	0	0.970	0.950	0.970	0.950	0.980	562,000	544,380	0.9686	0.970	0.950	0.970	0.950	0.980	562,000	0.9686	1.04%
2018-12-21	0	0.960	0.950	0.970	0.950	0.970	30,810,000	32,281,200	1.0478	0.960	0.950	0.970	0.950	0.970	30,810,000	1.0478	-1.03%
2018-12-20	0	0.970	0.950	0.970	0.940	0.980	1,342,000	1,282,520	0.9557	0.970	0.950	0.970	0.940	0.980	1,342,000	0.9557	1.04%
2018-12-19	0	0.960	0.950	0.960	0.940	0.980	2,664,000	2,561,300	0.9614	0.960	0.950	0.960	0.940	0.980	2,664,000	0.9614	0.00%
2018-12-18	0	0.960	0.940	0.960	0.930	0.960	8,754,000	8,376,720	0.9569	0.960	0.940	0.960	0.930	0.960	8,754,000	0.9569	1.05%
2018-12-17	0	0.950	0.940	0.960	0.930	0.970	5,392,000	5,153,840	0.9558	0.950	0.940	0.960	0.930	0.970	5,392,000	0.9558	0.00%
2018-12-14	0	0.950	0.950	0.960	0.950	0.980	1,472,000	1,416,100	0.9620	0.950	0.950	0.960	0.950	0.980	1,472,000	0.9620	-3.06%
2018-12-13	0	0.980	0.970	0.980	0.950	0.980	5,832,000	5,636,120	0.9664	0.980	0.970	0.980	0.950	0.980	5,832,000	0.9664	3.16%
2018-12-12	0	0.950	0.950	0.960	0.940	0.960	982,000	934,900	0.9520	0.950	0.950	0.960	0.940	0.960	982,000	0.9520	0.00%
2018-12-11	0	0.950	0.940	0.950	0.940	0.960	406,000	384,440	0.9469	0.950	0.940	0.950	0.940	0.960	406,000	0.9469	0.00%
2018-12-10	0	0.950	0.940	0.950	0.930	0.960	714,000	676,020	0.9468	0.950	0.940	0.950	0.930	0.960	714,000	0.9468	1.06%
2018-12-07	0	0.940	0.930	0.940	0.930	0.960	1,538,000	1,454,380	0.9456	0.940	0.930	0.940	0.930	0.960	1,538,000	0.9456	-2.08%
2018-12-06	0	0.960	0.940	0.950	0.940	0.980	4,624,000	4,459,360	0.9644	0.960	0.940	0.950	0.940	0.980	4,624,000	0.9644	-1.03%
2018-12-05	0	0.970	0.960	0.970	0.950	0.970	568,000	546,460	0.9621	0.970	0.960	0.970	0.950	0.970	568,000	0.9621	1.04%
2018-12-04	0	0.960	0.960	0.970	0.960	0.980	1,004,000	971,580	0.9677	0.960	0.960	0.970	0.960	0.980	1,004,000	0.9677	0.00%
2018-12-03	0	0.960	0.950	0.960	0.950	0.980	512,000	489,980	0.9570	0.960	0.950	0.960	0.950	0.980	512,000	0.9570	-1.03%
2018-11-30	0	0.970	0.950	0.970	0.940	0.980	2,319,941	2,213,405	0.9541	0.970	0.950	0.970	0.940	0.980	2,319,941	0.9541	0.00%
2018-11-29	0	0.970	0.950	0.970	0.930	0.970	1,348,000	1,286,120	0.9541	0.970	0.950	0.970	0.930	0.970	1,348,000	0.9541	1.04%
2018-11-28	0	0.960	0.950	0.970	0.940	0.980	6,416,000	6,101,460	0.9510	0.960	0.950	0.970	0.940	0.980	6,416,000	0.9510	-1.03%
2018-11-27	0	0.970	0.960	0.970	0.950	0.980	2,472,000	2,384,500	0.9646	0.970	0.960	0.970	0.950	0.980	2,472,000	0.9646	0.00%
2018-11-26	0	0.970	0.970	0.980	0.960	0.980	778,000	758,040	0.9743	0.970	0.970	0.980	0.960	0.980	778,000	0.9743	0.00%
2018-11-23	0	0.970	0.960	0.970	0.960	0.990	1,236,000	1,206,420	0.9761	0.970	0.960	0.970	0.960	0.990	1,236,000	0.9761	-1.02%
2018-11-22	0	0.980	0.980	0.990	0.960	1.000	450,000	442,740	0.9839	0.980	0.980	0.990	0.960	1.000	450,000	0.9839	0.00%
2018-11-21	0	0.980	0.970	0.980	0.960	0.990	1,886,000	1,827,060	0.9687	0.980	0.970	0.980	0.960	0.990	1,886,000	0.9687	0.00%
2018-11-20	0	0.980	0.970	0.980	0.960	1.000	2,580,000	2,509,900	0.9728	0.980	0.970	0.980	0.960	1.000	2,580,000	0.9728	0.00%
2018-11-19	0	0.980	0.970	0.990	0.970	1.010	1,613,333	1,599,913	0.9917	0.980	0.970	0.990	0.970	1.010	1,613,333	0.9917	-2.00%
2018-11-16	0	1.000	0.990	1.000	0.990	1.010	1,838,000	1,843,920	1.0032	1.000	0.990	1.000	0.990	1.010	1,838,000	1.0032	-0.99%
2018-11-15	0	1.010	1.000	1.010	0.990	1.040	5,163,941	5,211,220	1.0092	1.010	1.000	1.010	0.990	1.040	5,163,941	1.0092	0.00%
2018-11-14	0	1.010	0.990	1.010	0.980	1.020	5,462,000	5,468,820	1.0012	1.010	0.990	1.010	0.980	1.020	5,462,000	1.0012	2.02%
2018-11-13	0	0.990	0.970	0.990	0.960	1.000	1,630,000	1,602,860	0.9833	0.990	0.970	0.990	0.960	1.000	1,630,000	0.9833	1.02%
2018-11-12	0	0.980	0.970	0.980	0.960	1.010	2,758,000	2,717,880	0.9855	0.980	0.970	0.980	0.960	1.010	2,758,000	0.9855	-2.00%
2018-11-09	0	1.000	1.000	1.010	0.960	1.010	13,698,000	13,366,760	0.9758	1.000	1.000	1.010	0.960	1.010	13,698,000	0.9758	2.04%
2018-11-08	0	0.980	0.970	0.980	0.950	0.990	30,570,000	29,670,630	0.9706	0.980	0.970	0.980	0.950	0.990	30,570,000	0.9706	0.00%
2018-11-07	0	0.980	0.970	0.990	0.950	1.000	17,371,667	16,973,203	0.9771	0.980	0.970	0.990	0.950	1.000	17,371,667	0.9771	1.03%
2018-11-06	0	0.970	0.960	0.970	0.940	0.970	1,726,000	1,649,360	0.9556	0.970	0.960	0.970	0.940	0.970	1,726,000	0.9556	1.04%
2018-11-05	0	0.960	0.950	0.960	0.940	0.970	754,000	718,180	0.9525	0.960	0.950	0.960	0.940	0.970	754,000	0.9525	1.05%
2018-11-02	0	0.950	0.940	0.950	0.930	0.970	16,818,000	17,380,240	1.0334	0.950	0.940	0.950	0.930	0.970	16,818,000	1.0334	1.06%
2018-11-01	0	0.940	0.930	0.940	0.920	0.970	2,018,000	1,919,120	0.9510	0.940	0.930	0.940	0.920	0.970	2,018,000	0.9510	-2.08%
2018-10-31	0	0.960	0.940	0.960	0.910	0.960	7,434,000	7,020,240	0.9443	0.960	0.940	0.960	0.910	0.960	7,434,000	0.9443	6.67%
2018-10-30	0	0.900	0.900	0.910	0.880	0.930	1,598,000	1,445,280	0.9044	0.900	0.900	0.910	0.880	0.930	1,598,000	0.9044	-1.10%
2018-10-29	0	0.910	0.910	0.920	0.870	0.920	810,000	728,640	0.8996	0.910	0.910	0.920	0.870	0.920	810,000	0.8996	1.11%
2018-10-26	0	0.900	0.880	0.900	0.850	0.920	2,138,000	1,894,980	0.8863	0.900	0.880	0.900	0.850	0.920	2,138,000	0.8863	1.12%
2018-10-25	0	0.890	0.870	0.890	0.850	0.890	1,054,000	907,820	0.8613	0.890	0.870	0.890	0.850	0.890	1,054,000	0.8613	-1.11%
2018-10-24	0	0.900	0.890	0.900	0.880	0.940	13,790,000	14,061,420	1.0197	0.900	0.890	0.900	0.880	0.940	13,790,000	1.0197	-3.23%
2018-10-23	0	0.930	0.920	0.930	0.900	0.970	2,996,000	2,782,120	0.9286	0.930	0.920	0.930	0.900	0.970	2,996,000	0.9286	-1.06%
2018-10-22	0	0.940	0.920	0.940	0.920	0.980	3,126,000	2,959,400	0.9467	0.940	0.920	0.940	0.920	0.980	3,126,000	0.9467	-3.09%
2018-10-19	0	0.970	0.940	0.970	0.940	0.980	1,282,000	1,224,140	0.9549	0.970	0.940	0.970	0.940	0.980	1,282,000	0.9549	1.04%
2018-10-18	0	0.960	0.950	0.970	0.910	1.010	3,700,000	3,548,800	0.9591	0.960	0.950	0.970	0.910	1.010	3,700,000	0.9591	-4.00%
2018-10-16	0	1.000	0.980	1.000	0.970	1.030	6,158,000	6,191,000	1.0054	1.000	0.980	1.000	0.970	1.030	6,158,000	1.0054	1.01%
2018-10-15	0	0.990	0.970	0.990	0.940	1.000	2,154,000	2,096,620	0.9734	0.990	0.970	0.990	0.940	1.000	2,154,000	0.9734	0.00%
2018-10-12	0	0.990	0.970	0.990	0.970	1.000	2,534,000	2,491,120	0.9831	0.990	0.970	0.990	0.970	1.000	2,534,000	0.9831	2.06%
2018-10-11	0	0.970	0.950	0.970	0.920	0.980	6,534,000	6,197,000	0.9484	0.970	0.950	0.970	0.920	0.980	6,534,000	0.9484	-3.96%
2018-10-10	0	1.010	1.000	1.010	0.970	1.020	8,132,000	8,150,860	1.0023	1.010	1.000	1.010	0.970	1.020	8,132,000	1.0023	1.00%
2018-10-09	0	1.000	0.990	1.000	0.940	1.000	4,688,000	4,548,460	0.9702	1.000	0.990	1.000	0.940	1.000	4,688,000	0.9702	5.26%
2018-10-08	0	0.950	0.950	0.960	0.940	1.070	9,840,000	9,851,480	1.0012	0.950	0.950	0.960	0.940	1.070	9,840,000	1.0012	-5.00%
2018-10-05	0	1.000	0.990	1.010	0.890	1.020	26,112,000	25,282,880	0.9682	1.000	0.990	1.010	0.890	1.020	26,112,000	0.9682	9.89%
2018-10-04	0	0.910	0.890	0.920	0.850	0.930	17,244,000	15,557,480	0.9022	0.910	0.890	0.920	0.850	0.930	17,244,000	0.9022	3.41%
2018-10-03	0	0.880	0.850	0.870	0.770	0.880	7,926,000	6,655,460	0.8397	0.880	0.850	0.870	0.770	0.880	7,926,000	0.8397	15.79%
2018-10-02	0	0.760	0.760	0.770	0.750	0.800	1,046,000	802,060	0.7668	0.760	0.760	0.770	0.750	0.800	1,046,000	0.7668	-3.80%
2018-09-28	0	0.790	0.790	0.800	0.790	0.810	950,000	755,420	0.7952	0.790	0.790	0.800	0.790	0.810	950,000	0.7952	-1.25%
2018-09-27	0	0.800	0.790	0.800	0.780	0.800	1,102,000	873,000	0.7922	0.800	0.790	0.800	0.780	0.800	1,102,000	0.7922	0.00%
2018-09-26	0	0.800	0.790	0.810	0.780	0.810	404,000	321,660	0.7962	0.800	0.790	0.810	0.780	0.810	404,000	0.7962	1.27%
2018-09-24	0	0.790	0.790	0.800	0.750	0.840	5,980,000	4,718,140	0.7890	0.790	0.790	0.800	0.750	0.840	5,980,000	0.7890	3.95%
2018-09-21	0	0.760	0.750	0.760	0.750	0.810	20,916,648	16,162,378	0.7727	0.760	0.750	0.760	0.750	0.810	20,916,648	0.7727	-7.32%
2018-09-20	0	0.820	0.810	0.820	0.810	0.820	443,999	360,699	0.8124	0.820	0.810	0.820	0.810	0.820	443,999	0.8124	1.23%
2018-09-19	0	0.810	0.810	0.820	0.810	0.830	1,486,000	1,219,300	0.8205	0.810	0.810	0.820	0.810	0.830	1,486,000	0.8205	-1.22%
2018-09-18	0	0.820	0.810	0.830	0.790	0.820	766,000	619,020	0.8081	0.820	0.810	0.830	0.790	0.820	766,000	0.8081	3.80%
2018-09-17	0	0.790	0.790	0.800	0.790	0.810	572,000	456,420	0.7979	0.790	0.790	0.800	0.790	0.810	572,000	0.7979	-2.47%
2018-09-14	0	0.810	0.790	0.800	0.790	0.820	1,354,000	1,088,320	0.8038	0.810	0.790	0.800	0.790	0.820	1,354,000	0.8038	0.00%
2018-09-13	0	0.810	0.810	0.820	0.800	0.840	1,080,000	887,000	0.8213	0.810	0.810	0.820	0.800	0.840	1,080,000	0.8213	0.00%
2018-09-12	0	0.810	0.800	0.810	0.780	0.830	1,430,000	1,160,800	0.8117	0.810	0.800	0.810	0.780	0.830	1,430,000	0.8117	-1.22%
2018-09-11	0	0.820	0.800	0.820	0.810	0.830	932,000	764,900	0.8207	0.820	0.800	0.820	0.810	0.830	932,000	0.8207	0.00%
2018-09-10	0	0.820	0.810	0.830	0.790	0.830	1,876,000	1,517,240	0.8088	0.820	0.810	0.830	0.790	0.830	1,876,000	0.8088	0.00%
2018-09-07	0	0.820	0.820	0.830	0.800	0.830	1,254,000	1,022,580	0.8155	0.820	0.820	0.830	0.800	0.830	1,254,000	0.8155	0.00%
2018-09-06	0	0.820	0.800	0.820	0.780	0.830	2,122,000	1,709,300	0.8055	0.820	0.800	0.820	0.780	0.830	2,122,000	0.8055	2.50%
2018-09-05	0	0.800	0.800	0.810	0.800	0.850	1,290,000	1,053,500	0.8167	0.800	0.800	0.810	0.800	0.850	1,290,000	0.8167	-4.76%
2018-09-04	0	0.840	0.830	0.850	0.820	0.860	2,182,000	1,829,500	0.8385	0.840	0.830	0.850	0.820	0.860	2,182,000	0.8385	1.20%
2018-09-03	0	0.830	0.820	0.830	0.820	0.900	2,996,000	2,526,800	0.8434	0.830	0.820	0.830	0.820	0.900	2,996,000	0.8434	-4.60%
2018-08-31	0	0.870	0.860	0.870	0.860	0.950	4,924,000	4,455,660	0.9049	0.870	0.860	0.870	0.860	0.950	4,924,000	0.9049	-8.42%
2018-08-30	0	0.950	0.940	0.960	0.900	0.970	64,444,000	65,493,240	1.0163	0.950	0.940	0.960	0.900	0.970	64,444,000	1.0163	11.76%
2018-08-29	0	0.850	0.840	0.850	0.810	0.870	3,958,000	3,349,920	0.8464	0.850	0.840	0.850	0.810	0.870	3,958,000	0.8464	2.41%
2018-08-28	0	0.830	0.830	0.840	0.800	0.850	3,575,200	2,973,020	0.8316	0.830	0.830	0.840	0.800	0.850	3,575,200	0.8316	2.47%
2018-08-27	0	0.810	0.800	0.810	0.800	0.840	5,074,000	4,115,100	0.8110	0.810	0.800	0.810	0.800	0.840	5,074,000	0.8110	-2.41%
2018-08-24	0	0.830	0.820	0.830	0.810	0.830	2,098,000	1,720,580	0.8201	0.830	0.820	0.830	0.810	0.830	2,098,000	0.8201	2.47%
2018-08-23	0	0.810	0.790	0.810	0.790	0.810	518,000	414,820	0.8008	0.810	0.790	0.810	0.790	0.810	518,000	0.8008	1.25%
2018-08-22	0	0.800	0.800	0.810	0.800	0.830	756,000	612,810	0.8106	0.800	0.800	0.810	0.800	0.830	756,000	0.8106	-2.44%
2018-08-21	0	0.820	0.810	0.820	0.810	0.830	3,184,000	2,630,220	0.8261	0.820	0.810	0.820	0.810	0.830	3,184,000	0.8261	3.80%
2018-08-20	0	0.790	0.790	0.800	0.770	0.810	5,486,000	4,384,080	0.7991	0.790	0.790	0.800	0.770	0.810	5,486,000	0.7991	1.28%
2018-08-17	0	0.780	0.770	0.780	0.770	0.810	2,216,000	1,732,800	0.7819	0.780	0.770	0.780	0.770	0.810	2,216,000	0.7819	-3.70%
2018-08-16	0	0.810	0.800	0.810	0.790	0.810	516,000	413,440	0.8012	0.810	0.800	0.810	0.790	0.810	516,000	0.8012	-2.41%
2018-08-15	0	0.830	0.820	0.830	0.790	0.840	9,648,000	7,980,920	0.8272	0.830	0.820	0.830	0.790	0.840	9,648,000	0.8272	3.75%
2018-08-14	0	0.800	0.800	0.810	0.780	0.810	6,958,000	5,510,140	0.7919	0.800	0.800	0.810	0.780	0.810	6,958,000	0.7919	0.00%
2018-08-13	0	0.800	0.790	0.800	0.780	0.800	1,476,000	1,168,260	0.7915	0.800	0.790	0.800	0.780	0.800	1,476,000	0.7915	0.00%
2018-08-10	0	0.800	0.780	0.800	0.780	0.800	1,100,000	864,040	0.7855	0.800	0.780	0.800	0.780	0.800	1,100,000	0.7855	1.27%
2018-08-09	0	0.790	0.780	0.800	0.770	0.800	740,000	581,660	0.7860	0.790	0.780	0.800	0.770	0.800	740,000	0.7860	0.00%
2018-08-08	0	0.790	0.770	0.790	0.760	0.790	1,078,000	836,940	0.7764	0.790	0.770	0.790	0.760	0.790	1,078,000	0.7764	2.60%
2018-08-07	0	0.770	0.750	0.770	0.730	0.770	826,000	624,000	0.7554	0.770	0.750	0.770	0.730	0.770	826,000	0.7554	0.00%
2018-08-06	0	0.770	0.760	0.770	0.760	0.790	856,000	664,780	0.7766	0.770	0.760	0.770	0.760	0.790	856,000	0.7766	-3.75%
2018-08-03	0	0.800	0.790	0.800	0.780	0.800	618,000	491,260	0.7949	0.800	0.790	0.800	0.780	0.800	618,000	0.7949	0.00%
2018-08-02	0	0.800	0.780	0.800	0.780	0.800	884,000	698,260	0.7899	0.800	0.780	0.800	0.780	0.800	884,000	0.7899	-2.44%
2018-08-01	0	0.820	0.810	0.820	0.790	0.820	1,238,000	1,006,100	0.8127	0.820	0.810	0.820	0.790	0.820	1,238,000	0.8127	2.50%
2018-07-31	0	0.800	0.790	0.800	0.780	0.810	704,000	559,820	0.7952	0.800	0.790	0.800	0.780	0.810	704,000	0.7952	-1.23%
2018-07-30	0	0.810	0.800	0.820	0.780	0.830	1,316,000	1,058,780	0.8045	0.810	0.800	0.820	0.780	0.830	1,316,000	0.8045	1.25%
2018-07-27	0	0.800	0.790	0.800	0.780	0.800	1,134,000	903,380	0.7966	0.800	0.790	0.800	0.780	0.800	1,134,000	0.7966	0.00%
2018-07-26	0	0.800	0.800	0.810	0.790	0.830	1,020,000	816,620	0.8006	0.800	0.800	0.810	0.790	0.830	1,020,000	0.8006	-1.23%
2018-07-25	0	0.810	0.810	0.820	0.800	0.850	3,548,000	2,953,580	0.8325	0.810	0.810	0.820	0.800	0.850	3,548,000	0.8325	1.25%
2018-07-24	0	0.800	0.800	0.810	0.790	0.850	5,682,000	4,671,100	0.8221	0.800	0.800	0.810	0.790	0.850	5,682,000	0.8221	2.56%
2018-07-23	0	0.780	0.780	0.800	0.760	0.800	1,720,000	1,327,480	0.7718	0.780	0.780	0.800	0.760	0.800	1,720,000	0.7718	0.00%
2018-07-20	0	0.780	0.790	0.800	0.760	0.800	1,198,000	932,060	0.7780	0.780	0.790	0.800	0.760	0.800	1,198,000	0.7780	-1.27%
2018-07-19	0	0.790	0.770	0.790	0.760	0.800	2,938,000	2,307,850	0.7855	0.790	0.770	0.790	0.760	0.800	2,938,000	0.7855	6.76%
2018-07-18	0	0.740	0.740	0.780	0.740	0.780	2,506,000	1,896,840	0.7569	0.740	0.740	0.780	0.740	0.780	2,506,000	0.7569	1.37%
2018-07-17	0	0.730	0.720	0.740	0.720	0.740	356,000	258,500	0.7261	0.730	0.720	0.740	0.720	0.740	356,000	0.7261	1.39%
2018-07-16	0	0.720	0.710	0.720	0.710	0.730	1,154,000	833,380	0.7222	0.720	0.710	0.720	0.710	0.730	1,154,000	0.7222	0.00%
2018-07-13	0	0.720	0.720	0.730	0.720	0.730	2,032,000	1,472,120	0.7245	0.720	0.720	0.730	0.720	0.730	2,032,000	0.7245	0.00%
2018-07-12	0	0.720	0.720	0.730	0.710	0.730	3,082,628	2,213,627	0.7181	0.720	0.720	0.730	0.710	0.730	3,082,628	0.7181	1.41%
2018-07-11	0	0.710	0.710	0.720	0.700	0.730	1,986,000	1,404,900	0.7074	0.710	0.710	0.720	0.700	0.730	1,986,000	0.7074	0.00%
2018-07-10	0	0.710	0.710	0.720	0.700	0.780	6,066,000	4,387,200	0.7232	0.710	0.710	0.720	0.700	0.780	6,066,000	0.7232	1.43%
2018-07-09	0	0.700	0.690	0.700	0.690	0.720	1,754,000	1,231,780	0.7023	0.700	0.690	0.700	0.690	0.720	1,754,000	0.7023	1.45%
2018-07-06	0	0.690	0.680	0.690	0.650	0.700	2,848,000	1,927,360	0.6767	0.690	0.680	0.690	0.650	0.700	2,848,000	0.6767	0.00%
2018-07-05	0	0.690	0.690	0.700	0.690	0.720	1,857,372	1,309,005	0.7048	0.690	0.690	0.700	0.690	0.720	1,857,372	0.7048	-2.82%
2018-07-04	0	0.710	0.710	0.720	0.690	0.720	2,160,000	1,523,640	0.7054	0.710	0.710	0.720	0.690	0.720	2,160,000	0.7054	1.43%
2018-07-03	0	0.700	0.700	0.710	0.670	0.770	4,296,500	3,077,970	0.7164	0.700	0.700	0.710	0.670	0.770	4,296,500	0.7164	-6.67%
2018-06-29	0	0.750	0.750	0.760	0.710	0.790	5,194,000	3,858,800	0.7429	0.750	0.750	0.760	0.710	0.790	5,194,000	0.7429	2.74%
2018-06-28	0	0.730	0.720	0.730	0.710	0.780	3,676,000	2,670,920	0.7266	0.730	0.720	0.730	0.710	0.780	3,676,000	0.7266	-1.35%
2018-06-27	0	0.740	0.740	0.760	0.740	0.830	2,702,000	2,123,480	0.7859	0.740	0.740	0.760	0.740	0.830	2,702,000	0.7859	-5.13%
2018-06-26	0	0.780	0.760	0.780	0.670	0.780	7,694,000	5,599,500	0.7278	0.780	0.760	0.780	0.670	0.780	7,694,000	0.7278	-2.50%
2018-06-25	0	0.800	0.800	0.810	0.790	0.830	2,694,000	2,167,840	0.8047	0.800	0.800	0.810	0.790	0.830	2,694,000	0.8047	-4.76%
2018-06-22	0	0.840	0.830	0.840	0.830	0.850	1,720,000	1,455,420	0.8462	0.840	0.830	0.840	0.830	0.850	1,720,000	0.8462	-1.18%
2018-06-21	0	0.850	0.850	0.860	0.850	0.870	2,508,000	2,135,180	0.8513	0.850	0.850	0.860	0.850	0.870	2,508,000	0.8513	-2.30%
2018-06-20	0	0.870	0.850	0.870	0.840	0.900	1,890,000	1,647,240	0.8716	0.870	0.850	0.870	0.840	0.900	1,890,000	0.8716	2.35%
2018-06-19	0	0.850	0.850	0.860	0.840	0.900	1,902,000	1,642,320	0.8635	0.850	0.850	0.860	0.840	0.900	1,902,000	0.8635	-4.49%
2018-06-15	0	0.890	0.880	0.890	0.870	0.900	1,452,000	1,286,020	0.8857	0.890	0.880	0.890	0.870	0.900	1,452,000	0.8857	1.14%
2018-06-14	0	0.880	0.870	0.880	0.870	0.880	1,356,000	1,190,580	0.8780	0.880	0.870	0.880	0.870	0.880	1,356,000	0.8780	1.15%
2018-06-13	0	0.870	0.870	0.880	0.860	0.880	1,088,000	944,820	0.8684	0.870	0.870	0.880	0.860	0.880	1,088,000	0.8684	0.00%
2018-06-12	0	0.870	0.870	0.880	0.860	0.900	3,484,000	3,092,230	0.8876	0.870	0.870	0.880	0.860	0.900	3,484,000	0.8876	-2.25%
2018-06-11	0	0.890	0.880	0.900	0.880	0.910	3,192,000	2,854,120	0.8941	0.890	0.880	0.900	0.880	0.910	3,192,000	0.8941	-1.11%
2018-06-08	0	0.900	0.890	0.900	0.880	0.900	924,000	823,460	0.8912	0.900	0.890	0.900	0.880	0.900	924,000	0.8912	0.00%
2018-06-07	0	0.900	0.890	0.900	0.890	0.900	1,690,000	1,507,220	0.8918	0.900	0.890	0.900	0.890	0.900	1,690,000	0.8918	1.12%
2018-06-06	0	0.890	0.880	0.890	0.880	0.900	2,320,000	2,056,820	0.8866	0.890	0.880	0.890	0.880	0.900	2,320,000	0.8866	1.14%
2018-06-05	0	0.880	0.880	0.890	0.880	0.890	2,260,000	1,988,880	0.8800	0.880	0.880	0.890	0.880	0.890	2,260,000	0.8800	0.00%
2018-06-04	0	0.880	0.870	0.880	0.870	0.890	2,170,000	1,916,400	0.8831	0.880	0.870	0.880	0.870	0.890	2,170,000	0.8831	-1.12%
2018-06-01	0	0.890	0.890	0.900	0.880	0.900	1,982,000	1,758,100	0.8870	0.890	0.890	0.900	0.880	0.900	1,982,000	0.8870	0.00%
2018-05-31	0	0.890	0.880	0.890	0.890	0.900	1,898,000	1,693,120	0.8921	0.890	0.880	0.890	0.890	0.900	1,898,000	0.8921	-1.11%
2018-05-30	0	0.900	0.890	0.900	0.890	0.900	842,000	756,260	0.8982	0.900	0.890	0.900	0.890	0.900	842,000	0.8982	0.00%
2018-05-29	0	0.900	0.900	0.910	0.900	0.940	2,906,000	2,657,500	0.9145	0.900	0.900	0.910	0.900	0.940	2,906,000	0.9145	-1.10%
2018-05-28	0	0.910	0.900	0.910	0.900	0.950	4,584,000	4,181,840	0.9123	0.910	0.900	0.910	0.900	0.950	4,584,000	0.9123	1.11%
2018-05-25	0	0.900	0.890	0.900	0.890	0.910	1,806,000	1,622,600	0.8984	0.900	0.890	0.900	0.890	0.910	1,806,000	0.8984	-1.10%
2018-05-24	0	0.910	0.910	0.920	0.900	0.960	4,180,000	3,851,040	0.9213	0.910	0.910	0.920	0.900	0.960	4,180,000	0.9213	-1.09%
2018-05-23	0	0.920	0.910	0.920	0.910	0.940	3,084,000	2,844,760	0.9224	0.920	0.910	0.920	0.910	0.940	3,084,000	0.9224	-1.08%
2018-05-21	0	0.930	0.920	0.930	0.920	0.950	1,478,000	1,374,080	0.9297	0.930	0.920	0.930	0.920	0.950	1,478,000	0.9297	0.00%
2018-05-18	0	0.930	0.930	0.940	0.920	0.940	6,654,000	6,203,440	0.9323	0.930	0.930	0.940	0.920	0.940	6,654,000	0.9323	-1.06%
2018-05-17	0	0.940	0.940	0.950	0.940	0.960	972,000	928,420	0.9552	0.940	0.940	0.950	0.940	0.960	972,000	0.9552	0.00%
2018-05-16	0	0.940	0.940	0.950	0.940	0.980	1,562,000	1,506,680	0.9646	0.940	0.940	0.950	0.940	0.980	1,562,000	0.9646	-2.08%
2018-05-15	0	0.960	0.960	0.970	0.920	1.000	3,066,000	2,924,640	0.9539	0.960	0.960	0.970	0.920	1.000	3,066,000	0.9539	3.23%
2018-05-14	0	0.930	0.930	0.940	0.930	0.940	616,000	575,460	0.9342	0.930	0.930	0.940	0.930	0.940	616,000	0.9342	0.00%
2018-05-11	0	0.930	0.930	0.940	0.930	0.940	644,000	601,380	0.9338	0.930	0.930	0.940	0.930	0.940	644,000	0.9338	-1.06%
2018-05-10	0	0.940	0.930	0.940	0.930	0.950	1,350,000	1,265,120	0.9371	0.940	0.930	0.940	0.930	0.950	1,350,000	0.9371	0.00%
2018-05-09	0	0.940	0.940	0.950	0.940	0.970	1,354,000	1,279,360	0.9449	0.940	0.940	0.950	0.940	0.970	1,354,000	0.9449	0.00%
2018-05-08	0	0.940	0.940	0.950	0.940	0.960	1,310,000	1,242,480	0.9485	0.940	0.940	0.950	0.940	0.960	1,310,000	0.9485	-1.05%
2018-05-07	0	0.950	0.950	0.960	0.940	1.020	9,256,000	8,955,220	0.9675	0.950	0.950	0.960	0.940	1.020	9,256,000	0.9675	1.06%
2018-05-04	0	0.940	0.940	0.950	0.940	0.970	2,370,000	2,254,420	0.9512	0.940	0.940	0.950	0.940	0.970	2,370,000	0.9512	-3.09%
2018-05-03	0	0.970	0.960	0.970	0.940	0.980	1,974,000	1,896,180	0.9606	0.970	0.960	0.970	0.940	0.980	1,974,000	0.9606	-1.02%
2018-05-02	0	0.980	0.970	0.980	0.960	0.980	1,830,000	1,775,460	0.9702	0.980	0.970	0.980	0.960	0.980	1,830,000	0.9702	4.26%
2018-04-30	0	0.940	0.940	0.950	0.940	0.960	1,720,000	1,640,980	0.9541	0.940	0.940	0.950	0.940	0.960	1,720,000	0.9541	-1.05%
2018-04-27	0	0.950	0.940	0.950	0.930	0.980	2,806,000	2,674,440	0.9531	0.950	0.940	0.950	0.930	0.980	2,806,000	0.9531	2.15%
2018-04-26	0	0.930	0.930	0.940	0.920	0.950	2,506,000	2,333,660	0.9312	0.930	0.930	0.940	0.920	0.950	2,506,000	0.9312	0.00%
2018-04-25	0	0.930	0.930	0.940	0.930	0.950	1,612,000	1,513,800	0.9391	0.930	0.930	0.940	0.930	0.950	1,612,000	0.9391	-2.11%
2018-04-24	0	0.950	0.950	0.970	0.940	0.980	2,042,000	1,953,440	0.9566	0.950	0.950	0.970	0.940	0.980	2,042,000	0.9566	-2.06%
2018-04-23	0	0.970	0.960	0.980	0.970	1.020	2,230,000	2,206,680	0.9895	0.970	0.960	0.980	0.970	1.020	2,230,000	0.9895	-3.96%
2018-04-20	0	1.010	1.010	1.020	0.960	1.040	13,090,000	13,246,240	1.0119	1.010	1.010	1.020	0.960	1.040	13,090,000	1.0119	1.00%
2018-04-19	0	1.000	0.990	1.010	0.910	1.020	13,280,000	12,965,830	0.9763	1.000	0.990	1.010	0.910	1.020	13,280,000	0.9763	9.89%
2018-04-18	0	0.910	0.910	0.920	0.900	0.930	1,380,000	1,269,560	0.9200	0.910	0.910	0.920	0.900	0.930	1,380,000	0.9200	-1.09%
2018-04-17	0	0.920	0.910	0.920	0.890	0.930	3,772,000	3,447,620	0.9140	0.920	0.910	0.920	0.890	0.930	3,772,000	0.9140	3.37%
2018-04-16	0	0.890	0.890	0.900	0.890	0.910	7,128,000	6,347,380	0.8905	0.890	0.890	0.900	0.890	0.910	7,128,000	0.8905	0.00%
2018-04-13	0	0.890	0.880	0.900	0.880	0.900	3,606,000	3,233,700	0.8968	0.890	0.880	0.900	0.880	0.900	3,606,000	0.8968	1.14%
2018-04-12	0	0.880	0.880	0.890	0.880	0.890	3,242,000	2,870,000	0.8853	0.880	0.880	0.890	0.880	0.890	3,242,000	0.8853	-1.12%
2018-04-11	0	0.890	0.890	0.900	0.890	0.900	1,870,000	1,674,540	0.8955	0.890	0.890	0.900	0.890	0.900	1,870,000	0.8955	-1.11%
2018-04-10	0	0.900	0.890	0.900	0.880	0.910	1,658,000	1,479,640	0.8924	0.900	0.890	0.900	0.880	0.910	1,658,000	0.8924	0.00%
2018-04-09	0	0.900	0.890	0.900	0.880	0.910	1,018,000	905,820	0.8898	0.900	0.890	0.900	0.880	0.910	1,018,000	0.8898	1.12%
2018-04-06	0	0.890	0.890	0.900	0.880	0.900	2,890,000	2,564,000	0.8872	0.890	0.890	0.900	0.880	0.900	2,890,000	0.8872	0.00%
2018-04-04	0	0.890	0.890	0.900	0.890	0.910	2,386,000	2,145,030	0.8990	0.890	0.890	0.900	0.890	0.910	2,386,000	0.8990	-2.20%
2018-04-03	0	0.910	0.900	0.910	0.880	0.920	3,565,600	3,212,996	0.9011	0.910	0.900	0.910	0.880	0.920	3,565,600	0.9011	-1.09%
2018-03-29	0	0.920	0.920	0.930	0.900	0.970	5,631,000	5,240,570	0.9307	0.920	0.920	0.930	0.900	0.970	5,631,000	0.9307	0.00%
2018-03-28	0	0.920	0.920	0.930	0.920	0.940	3,360,000	3,112,440	0.9263	0.920	0.920	0.930	0.920	0.940	3,360,000	0.9263	-3.16%
2018-03-27	0	0.950	0.940	0.950	0.940	1.010	6,452,000	6,202,080	0.9613	0.950	0.940	0.950	0.940	1.010	6,452,000	0.9613	-3.06%
2018-03-26	0	0.980	0.980	0.990	0.920	0.980	8,634,500	8,123,340	0.9408	0.980	0.980	0.990	0.920	0.980	8,634,500	0.9408	1.03%
2018-03-23	0	0.970	0.950	0.970	0.920	0.990	9,862,500	9,451,725	0.9583	0.970	0.950	0.970	0.920	0.990	9,862,500	0.9583	1.04%
2018-03-22	0	0.960	0.960	0.970	0.940	1.010	8,012,300	7,778,066	0.9708	0.960	0.960	0.970	0.940	1.010	8,012,300	0.9708	-1.03%
2018-03-21	0	0.970	0.970	0.980	0.940	1.160	29,906,500	30,866,405	1.0321	0.970	0.970	0.980	0.940	1.160	29,906,500	1.0321	-14.91%
2018-03-20	0	1.140	1.130	1.140	1.060	1.170	17,382,000	19,582,880	1.1266	1.140	1.130	1.140	1.060	1.170	17,382,000	1.1266	3.64%
2018-03-19	0	1.100	1.090	1.100	1.040	1.150	22,750,000	25,346,720	1.1141	1.100	1.090	1.100	1.040	1.150	22,750,000	1.1141	4.76%
2018-03-16	0	1.050	1.070	1.080	0.960	1.110	28,142,000	29,700,940	1.0554	1.050	1.070	1.080	0.960	1.110	28,142,000	1.0554	5.00%
2018-03-15	0	1.000	0.990	1.000	0.910	1.020	31,238,000	30,449,000	0.9747	1.000	0.990	1.000	0.910	1.020	31,238,000	0.9747	9.89%
2018-03-14	0	0.910	0.910	0.920	0.890	0.920	5,236,000	4,744,380	0.9061	0.910	0.910	0.920	0.890	0.920	5,236,000	0.9061	0.00%
2018-03-13	0	0.910	0.910	0.920	0.900	0.920	2,310,000	2,112,340	0.9144	0.910	0.910	0.920	0.900	0.920	2,310,000	0.9144	-1.09%
2018-03-12	0	0.920	0.910	0.920	0.890	0.930	9,366,000	8,596,920	0.9179	0.920	0.910	0.920	0.890	0.930	9,366,000	0.9179	2.22%
2018-03-09	0	0.900	0.900	0.910	0.890	0.920	1,452,000	1,313,020	0.9043	0.900	0.900	0.910	0.890	0.920	1,452,000	0.9043	-1.10%
2018-03-08	0	0.910	0.900	0.910	0.900	0.910	472,000	428,260	0.9073	0.910	0.900	0.910	0.900	0.910	472,000	0.9073	0.00%
2018-03-07	0	0.910	0.900	0.910	0.880	0.910	2,372,000	2,124,380	0.8956	0.910	0.900	0.910	0.880	0.910	2,372,000	0.8956	1.11%
2018-03-06	0	0.900	0.890	0.900	0.890	0.910	976,000	877,180	0.8988	0.900	0.890	0.900	0.890	0.910	976,000	0.8988	0.00%
2018-03-05	0	0.900	0.890	0.910	0.890	0.910	1,020,000	918,280	0.9003	0.900	0.890	0.910	0.890	0.910	1,020,000	0.9003	0.00%
2018-03-02	0	0.900	0.900	0.910	0.900	0.920	546,000	492,040	0.9012	0.900	0.900	0.910	0.900	0.920	546,000	0.9012	0.00%
2018-03-01	0	0.900	0.900	0.910	0.900	0.920	798,000	723,500	0.9066	0.900	0.900	0.910	0.900	0.920	798,000	0.9066	-2.17%
2018-02-28	0	0.920	0.900	0.920	0.900	0.920	774,000	701,380	0.9062	0.920	0.900	0.920	0.900	0.920	774,000	0.9062	2.22%
2018-02-27	0	0.900	0.900	0.920	0.900	0.950	3,136,000	2,900,120	0.9248	0.900	0.900	0.920	0.900	0.950	3,136,000	0.9248	-2.17%
2018-02-26	0	0.920	0.910	0.920	0.880	0.940	11,086,000	10,119,780	0.9128	0.920	0.910	0.920	0.880	0.940	11,086,000	0.9128	4.55%
2018-02-23	0	0.880	0.880	0.890	0.880	0.890	3,246,000	2,869,300	0.8839	0.880	0.880	0.890	0.880	0.890	3,246,000	0.8839	-1.12%
2018-02-22	0	0.890	0.880	0.890	0.870	0.890	5,098,000	4,484,640	0.8797	0.890	0.880	0.890	0.870	0.890	5,098,000	0.8797	0.00%
2018-02-21	0	0.890	0.890	0.900	0.880	0.900	568,000	506,160	0.8911	0.890	0.890	0.900	0.880	0.900	568,000	0.8911	0.00%
2018-02-20	0	0.890	0.890	0.900	0.860	0.910	5,104,000	4,519,300	0.8854	0.890	0.890	0.900	0.860	0.910	5,104,000	0.8854	-1.11%
2018-02-15	0	0.900	0.900	0.920	0.880	0.940	3,668,000	3,353,260	0.9142	0.900	0.900	0.920	0.880	0.940	3,668,000	0.9142	1.12%
2018-02-14	0	0.890	0.890	0.900	0.890	0.900	1,062,000	950,450	0.8950	0.890	0.890	0.900	0.890	0.900	1,062,000	0.8950	-1.11%
2018-02-13	0	0.900	0.890	0.900	0.880	0.920	2,510,000	2,261,500	0.9010	0.900	0.890	0.900	0.880	0.920	2,510,000	0.9010	1.12%
2018-02-12	0	0.890	0.890	0.910	0.880	0.900	1,414,000	1,269,220	0.8976	0.890	0.890	0.910	0.880	0.900	1,414,000	0.8976	-1.11%
2018-02-09	0	0.900	0.890	0.900	0.880	0.910	5,342,000	4,749,860	0.8892	0.900	0.890	0.900	0.880	0.910	5,342,000	0.8892	-3.23%
2018-02-08	0	0.930	0.930	0.940	0.920	0.970	10,080,000	9,593,380	0.9517	0.930	0.930	0.940	0.920	0.970	10,080,000	0.9517	0.00%
2018-02-07	0	0.930	0.900	0.930	0.880	0.950	8,514,000	7,780,400	0.9138	0.930	0.900	0.930	0.880	0.950	8,514,000	0.9138	2.20%
2018-02-06	0	0.910	0.870	0.910	0.860	0.910	7,148,000	6,261,560	0.8760	0.910	0.870	0.910	0.860	0.910	7,148,000	0.8760	1.11%
2018-02-05	0	0.900	0.890	0.910	0.880	0.920	2,126,000	1,917,740	0.9020	0.900	0.890	0.910	0.880	0.920	2,126,000	0.9020	-2.17%
2018-02-02	0	0.920	0.910	0.920	0.870	0.980	11,902,000	10,931,920	0.9185	0.920	0.910	0.920	0.870	0.980	11,902,000	0.9185	5.75%
2018-02-01	0	0.870	0.870	0.880	0.870	0.900	2,032,000	1,777,700	0.8749	0.870	0.870	0.880	0.870	0.900	2,032,000	0.8749	-1.14%
2018-01-31	0	0.880	0.870	0.880	0.860	0.890	2,758,000	2,420,340	0.8776	0.880	0.870	0.880	0.860	0.890	2,758,000	0.8776	1.15%
2018-01-30	0	0.870	0.870	0.880	0.870	0.900	3,378,000	2,984,680	0.8836	0.870	0.870	0.880	0.870	0.900	3,378,000	0.8836	-2.25%
2018-01-29	0	0.890	0.890	0.900	0.880	0.900	4,608,000	4,103,080	0.8904	0.890	0.890	0.900	0.880	0.900	4,608,000	0.8904	1.14%
2018-01-26	0	0.880	0.880	0.890	0.880	0.920	9,244,000	8,226,520	0.8899	0.880	0.880	0.890	0.880	0.920	9,244,000	0.8899	-3.30%
2018-01-25	0	0.910	0.910	0.920	0.900	0.920	3,212,000	2,915,640	0.9077	0.910	0.910	0.920	0.900	0.920	3,212,000	0.9077	2.25%
2018-01-24	0	0.890	0.890	0.900	0.880	0.910	6,154,000	5,492,280	0.8925	0.890	0.890	0.900	0.880	0.910	6,154,000	0.8925	-1.11%
2018-01-23	0	0.900	0.890	0.900	0.880	0.920	4,806,000	4,328,680	0.9007	0.900	0.890	0.900	0.880	0.920	4,806,000	0.9007	0.00%
2018-01-22	0	0.900	0.890	0.900	0.880	0.900	3,106,000	2,756,920	0.8876	0.900	0.890	0.900	0.880	0.900	3,106,000	0.8876	1.12%
2018-01-19	0	0.890	0.880	0.890	0.880	0.890	1,941,000	1,717,820	0.8850	0.890	0.880	0.890	0.880	0.890	1,941,000	0.8850	0.00%
2018-01-18	0	0.890	0.880	0.890	0.880	0.910	4,506,000	3,997,520	0.8872	0.890	0.880	0.890	0.880	0.910	4,506,000	0.8872	0.00%
2018-01-17	0	0.890	0.890	0.900	0.880	0.910	4,490,000	4,012,980	0.8938	0.890	0.890	0.900	0.880	0.910	4,490,000	0.8938	1.14%
2018-01-16	0	0.880	0.880	0.890	0.880	0.910	4,696,000	4,169,280	0.8878	0.880	0.880	0.890	0.880	0.910	4,696,000	0.8878	-2.22%
2018-01-15	0	0.900	0.890	0.900	0.900	0.920	3,706,000	3,362,760	0.9074	0.900	0.890	0.900	0.900	0.920	3,706,000	0.9074	-2.17%
2018-01-12	0	0.920	0.910	0.920	0.910	0.940	2,680,000	2,467,220	0.9206	0.920	0.910	0.920	0.910	0.940	2,680,000	0.9206	-2.13%
2018-01-11	0	0.940	0.940	0.950	0.930	0.960	4,492,000	4,216,140	0.9386	0.940	0.940	0.950	0.930	0.960	4,492,000	0.9386	0.00%
2018-01-10	0	0.940	0.940	0.950	0.910	0.950	29,904,000	27,324,090	0.9137	0.940	0.940	0.950	0.910	0.950	29,904,000	0.9137	4.44%
2018-01-09	0	0.900	0.900	0.910	0.900	0.920	3,152,000	2,850,040	0.9042	0.900	0.900	0.910	0.900	0.920	3,152,000	0.9042	-1.10%
2018-01-08	0	0.910	0.910	0.920	0.900	0.920	3,692,000	3,360,680	0.9103	0.910	0.910	0.920	0.900	0.920	3,692,000	0.9103	0.00%
2018-01-05	0	0.910	0.900	0.910	0.860	0.940	15,172,000	13,546,360	0.8929	0.910	0.900	0.910	0.860	0.940	15,172,000	0.8929	1.11%
2018-01-04	0	0.900	0.900	0.910	0.870	0.920	7,204,000	6,483,820	0.9000	0.900	0.900	0.910	0.870	0.920	7,204,000	0.9000	4.65%
2018-01-03	0	0.860	0.850	0.860	0.860	0.880	6,026,000	5,214,420	0.8653	0.860	0.850	0.860	0.860	0.880	6,026,000	0.8653	-2.27%
2018-01-02	0	0.880	0.870	0.880	0.860	0.890	5,842,000	5,097,460	0.8726	0.880	0.870	0.880	0.860	0.890	5,842,000	0.8726	-1.12%
2017-12-29	0	0.890	0.890	0.900	0.890	0.920	7,377,400	6,684,154	0.9060	0.890	0.890	0.900	0.890	0.920	7,377,400	0.9060	-1.11%
2017-12-28	0	0.900	0.900	0.910	0.900	0.930	2,580,000	2,346,180	0.9094	0.900	0.900	0.910	0.900	0.930	2,580,000	0.9094	-1.10%
2017-12-27	0	0.910	0.910	0.920	0.900	0.930	3,508,000	3,192,580	0.9101	0.910	0.910	0.920	0.900	0.930	3,508,000	0.9101	-2.15%
2017-12-22	0	0.930	0.920	0.930	0.920	0.940	2,334,000	2,174,700	0.9317	0.930	0.920	0.930	0.920	0.940	2,334,000	0.9317	0.00%
2017-12-21	0	0.930	0.930	0.940	0.920	0.940	2,612,000	2,433,160	0.9315	0.930	0.930	0.940	0.920	0.940	2,612,000	0.9315	0.00%
2017-12-20	0	0.930	0.930	0.940	0.920	0.940	3,334,000	3,104,840	0.9313	0.930	0.930	0.940	0.920	0.940	3,334,000	0.9313	-1.06%
2017-12-19	0	0.940	0.930	0.940	0.930	0.970	4,320,000	4,063,760	0.9407	0.940	0.930	0.940	0.930	0.970	4,320,000	0.9407	-2.08%
2017-12-18	0	0.960	0.950	0.960	0.900	1.040	283,202,464	295,570,687	1.0437	0.960	0.950	0.960	0.900	1.040	283,202,464	1.0437	1.05%
2017-12-15	0	0.950	0.950	0.960	0.890	0.970	6,726,000	6,303,460	0.9372	0.950	0.950	0.960	0.890	0.970	6,726,000	0.9372	4.40%
2017-12-14	0	0.910	0.910	0.930	0.900	0.930	2,936,000	2,680,420	0.9129	0.910	0.910	0.930	0.900	0.930	2,936,000	0.9129	-1.09%
2017-12-13	0	0.920	0.920	0.930	0.900	0.940	4,926,000	4,533,100	0.9202	0.920	0.920	0.930	0.900	0.940	4,926,000	0.9202	0.00%
2017-12-12	0	0.920	0.910	0.920	0.870	0.930	2,484,000	2,232,100	0.8986	0.920	0.910	0.920	0.870	0.930	2,484,000	0.8986	1.10%
2017-12-11	0	0.910	0.900	0.910	0.810	0.920	10,240,000	9,106,260	0.8893	0.910	0.900	0.910	0.810	0.920	10,240,000	0.8893	9.64%
2017-12-08	0	0.830	0.820	0.830	0.810	0.850	2,952,000	2,434,640	0.8247	0.830	0.820	0.830	0.810	0.850	2,952,000	0.8247	0.00%
2017-12-07	0	0.830	0.830	0.840	0.830	0.860	1,800,000	1,511,180	0.8395	0.830	0.830	0.840	0.830	0.860	1,800,000	0.8395	-1.19%
2017-12-06	0	0.840	0.840	0.850	0.820	0.880	5,402,000	4,559,300	0.8440	0.840	0.840	0.850	0.820	0.880	5,402,000	0.8440	-3.45%
2017-12-05	0	0.870	0.870	0.880	0.870	0.900	2,267,650	2,003,591	0.8836	0.870	0.870	0.880	0.870	0.900	2,267,650	0.8836	-1.14%
2017-12-04	0	0.880	0.880	0.890	0.870	0.910	2,886,000	2,545,380	0.8820	0.880	0.880	0.890	0.870	0.910	2,886,000	0.8820	1.15%
2017-12-01	0	0.870	0.870	0.880	0.870	0.930	7,249,300	6,452,666	0.8901	0.870	0.870	0.880	0.870	0.930	7,249,300	0.8901	-4.40%
2017-11-30	0	0.910	0.900	0.910	0.910	0.980	13,312,000	12,258,240	0.9208	0.910	0.900	0.910	0.910	0.980	13,312,000	0.9208	-7.14%
2017-11-29	0	0.980	0.970	0.980	0.950	0.990	7,494,000	7,314,060	0.9760	0.980	0.970	0.980	0.950	0.990	7,494,000	0.9760	2.08%
2017-11-28	0	0.960	0.950	0.960	0.950	1.020	5,168,000	5,018,910	0.9712	0.960	0.950	0.960	0.950	1.020	5,168,000	0.9712	-5.88%
2017-11-27	0	1.020	1.010	1.020	0.930	1.040	14,840,000	14,869,180	1.0020	1.020	1.010	1.020	0.930	1.040	14,840,000	1.0020	8.51%
2017-11-24	0	0.940	0.940	0.950	0.840	0.940	8,495,316	7,628,858	0.8980	0.940	0.940	0.950	0.840	0.940	8,495,316	0.8980	4.44%
2017-11-23	0	0.900	0.870	0.900	0.880	0.930	1,422,000	1,275,520	0.8970	0.900	0.870	0.900	0.880	0.930	1,422,000	0.8970	2.27%
2017-11-22	0	0.880	0.880	0.890	0.850	0.900	4,720,000	4,155,300	0.8804	0.880	0.880	0.890	0.850	0.900	4,720,000	0.8804	2.33%
2017-11-21	0	0.860	0.860	0.870	0.860	0.920	10,528,000	9,290,190	0.8824	0.860	0.860	0.870	0.860	0.920	10,528,000	0.8824	-6.52%
2017-11-20	0	0.920	0.910	0.920	0.910	0.940	2,670,000	2,477,100	0.9278	0.920	0.910	0.920	0.910	0.940	2,670,000	0.9278	-1.08%
2017-11-17	0	0.930	0.920	0.930	0.900	0.960	4,814,000	4,484,100	0.9315	0.930	0.920	0.930	0.900	0.960	4,814,000	0.9315	1.09%
2017-11-16	0	0.920	0.920	0.940	0.900	0.940	6,508,000	5,980,160	0.9189	0.920	0.920	0.940	0.900	0.940	6,508,000	0.9189	1.10%
2017-11-15	0	0.910	0.910	0.920	0.880	0.940	11,580,000	10,422,640	0.9001	0.910	0.910	0.920	0.880	0.940	11,580,000	0.9001	-2.15%
2017-11-14	0	0.930	0.930	0.940	0.910	1.020	24,518,000	23,288,720	0.9499	0.930	0.930	0.940	0.910	1.020	24,518,000	0.9499	-10.58%
2017-11-13	0	1.040	1.030	1.040	1.020	1.040	2,904,000	2,991,560	1.0302	1.040	1.030	1.040	1.020	1.040	2,904,000	1.0302	0.97%
2017-11-10	0	1.030	1.030	1.040	1.030	1.040	1,832,000	1,893,800	1.0337	1.030	1.030	1.040	1.030	1.040	1,832,000	1.0337	-0.96%
2017-11-09	0	1.040	1.030	1.040	1.020	1.050	9,634,000	9,962,220	1.0341	1.040	1.030	1.040	1.020	1.050	9,634,000	1.0341	-0.95%
2017-11-08	0	1.050	1.040	1.050	1.030	1.070	7,463,000	7,819,716	1.0478	1.050	1.040	1.050	1.030	1.070	7,463,000	1.0478	-0.94%
2017-11-07	0	1.060	1.050	1.060	1.050	1.080	2,906,000	3,091,600	1.0639	1.060	1.050	1.060	1.050	1.080	2,906,000	1.0639	-0.93%
2017-11-06	0	1.070	1.060	1.070	1.060	1.080	2,088,000	2,219,180	1.0628	1.070	1.060	1.070	1.060	1.080	2,088,000	1.0628	-0.93%
2017-11-03	0	1.080	1.080	1.090	1.070	1.100	2,344,000	2,553,620	1.0894	1.080	1.080	1.090	1.070	1.100	2,344,000	1.0894	-0.92%
2017-11-02	0	1.090	1.080	1.090	1.050	1.120	6,996,000	7,611,860	1.0880	1.090	1.080	1.090	1.050	1.120	6,996,000	1.0880	3.81%
2017-11-01	0	1.050	1.050	1.060	1.050	1.080	4,322,000	4,576,800	1.0590	1.050	1.050	1.060	1.050	1.080	4,322,000	1.0590	-1.87%
2017-10-31	0	1.070	1.060	1.070	1.050	1.090	4,136,000	4,407,720	1.0657	1.070	1.060	1.070	1.050	1.090	4,136,000	1.0657	0.00%
2017-10-30	0	1.070	1.060	1.070	1.060	1.070	2,762,000	2,942,380	1.0653	1.070	1.060	1.070	1.060	1.070	2,762,000	1.0653	0.00%
2017-10-27	0	1.070	1.060	1.080	1.060	1.090	3,269,653	3,509,882	1.0735	1.070	1.060	1.080	1.060	1.090	3,269,653	1.0735	0.00%
2017-10-26	0	1.070	1.070	1.080	1.060	1.090	2,620,000	2,814,420	1.0742	1.070	1.070	1.080	1.060	1.090	2,620,000	1.0742	-0.93%
2017-10-25	0	1.080	1.070	1.080	1.060	1.110	7,254,000	7,836,260	1.0803	1.080	1.070	1.080	1.060	1.110	7,254,000	1.0803	-3.57%
2017-10-24	0	1.120	1.120	1.130	1.100	1.140	4,168,000	4,665,920	1.1195	1.120	1.120	1.130	1.100	1.140	4,168,000	1.1195	-1.75%
2017-10-23	0	1.140	1.140	1.150	1.130	1.170	4,586,000	5,245,040	1.1437	1.140	1.140	1.150	1.130	1.170	4,586,000	1.1437	-2.56%
2017-10-20	0	1.170	1.160	1.170	1.150	1.190	10,888,400	12,705,932	1.1669	1.170	1.160	1.170	1.150	1.190	10,888,400	1.1669	3.54%
2017-10-19	0	1.130	1.130	1.140	1.090	1.230	47,938,000	56,533,000	1.1793	1.130	1.130	1.140	1.090	1.230	47,938,000	1.1793	3.67%
2017-10-18	0	1.090	1.080	1.090	1.030	1.100	7,064,000	7,674,080	1.0864	1.090	1.080	1.090	1.030	1.100	7,064,000	1.0864	4.81%
2017-10-17	0	1.040	1.040	1.050	1.030	1.050	2,422,000	2,522,400	1.0415	1.040	1.040	1.050	1.030	1.050	2,422,000	1.0415	-0.95%
2017-10-16	0	1.050	1.040	1.050	1.040	1.060	2,432,000	2,554,460	1.0504	1.050	1.040	1.050	1.040	1.060	2,432,000	1.0504	0.96%
2017-10-13	0	1.040	1.040	1.050	1.040	1.060	4,742,000	4,961,660	1.0463	1.040	1.040	1.050	1.040	1.060	4,742,000	1.0463	-1.89%
2017-10-12	0	1.060	1.050	1.060	1.040	1.070	2,090,000	2,212,560	1.0586	1.060	1.050	1.060	1.040	1.070	2,090,000	1.0586	0.00%
2017-10-11	0	1.060	1.050	1.060	1.050	1.080	4,238,000	4,518,740	1.0662	1.060	1.050	1.060	1.050	1.080	4,238,000	1.0662	-1.85%
2017-10-10	0	1.080	1.070	1.080	1.060	1.090	2,542,000	2,732,720	1.0750	1.080	1.070	1.080	1.060	1.090	2,542,000	1.0750	0.00%
2017-10-09	0	1.080	1.070	1.080	1.070	1.080	1,910,000	2,056,020	1.0765	1.080	1.070	1.080	1.070	1.080	1,910,000	1.0765	0.93%
2017-10-06	0	1.070	1.070	1.080	1.070	1.100	3,164,000	3,411,660	1.0783	1.070	1.070	1.080	1.070	1.100	3,164,000	1.0783	-2.73%
2017-10-04	0	1.100	1.090	1.100	1.090	1.100	2,868,000	3,140,360	1.0950	1.100	1.090	1.100	1.090	1.100	2,868,000	1.0950	1.85%
2017-10-03	0	1.080	1.070	1.080	1.070	1.090	2,690,000	2,901,580	1.0787	1.080	1.070	1.080	1.070	1.090	2,690,000	1.0787	-0.92%
2017-09-29	0	1.090	1.080	1.090	1.070	1.090	2,030,200	2,196,998	1.0822	1.090	1.080	1.090	1.070	1.090	2,030,200	1.0822	0.00%
2017-09-28	0	1.090	1.080	1.090	1.080	1.090	2,432,000	2,638,320	1.0848	1.090	1.080	1.090	1.080	1.090	2,432,000	1.0848	-0.91%
2017-09-27	0	1.100	1.090	1.100	1.080	1.100	4,618,000	5,022,400	1.0876	1.100	1.090	1.100	1.080	1.100	4,618,000	1.0876	2.80%
2017-09-26	0	1.070	1.060	1.070	1.030	1.070	4,530,000	4,783,080	1.0559	1.070	1.060	1.070	1.030	1.070	4,530,000	1.0559	0.00%
2017-09-25	0	1.070	1.060	1.070	1.060	1.090	6,482,000	6,978,660	1.0766	1.070	1.060	1.070	1.060	1.090	6,482,000	1.0766	-2.73%
2017-09-22	0	1.100	1.090	1.100	1.090	1.100	4,494,000	4,913,720	1.0934	1.100	1.090	1.100	1.090	1.100	4,494,000	1.0934	0.00%
2017-09-21	0	1.100	1.090	1.100	1.090	1.120	6,377,000	7,024,810	1.1016	1.100	1.090	1.100	1.090	1.120	6,377,000	1.1016	-0.90%
2017-09-20	0	1.110	1.100	1.110	1.090	1.110	6,221,000	6,860,590	1.1028	1.110	1.100	1.110	1.090	1.110	6,221,000	1.1028	0.00%
2017-09-19	0	1.110	1.100	1.110	1.090	1.140	7,596,000	8,411,800	1.1074	1.110	1.100	1.110	1.090	1.140	7,596,000	1.1074	0.00%
2017-09-18	0	1.110	1.110	1.120	1.080	1.140	15,444,000	17,285,760	1.1193	1.110	1.110	1.120	1.080	1.140	15,444,000	1.1193	2.78%
2017-09-15	0	1.080	1.080	1.090	1.070	1.110	9,546,008	10,424,228	1.0920	1.080	1.080	1.090	1.070	1.110	9,546,008	1.0920	-0.92%
2017-09-14	0	1.090	1.090	1.100	1.080	1.140	11,594,000	12,768,340	1.1013	1.090	1.090	1.100	1.080	1.140	11,594,000	1.1013	-0.91%
2017-09-13	0	1.100	1.090	1.100	1.030	1.140	29,302,000	32,326,100	1.1032	1.100	1.090	1.100	1.030	1.140	29,302,000	1.1032	3.77%
2017-09-12	0	1.060	1.060	1.070	1.020	1.160	75,503,200	81,464,568	1.0790	1.060	1.060	1.070	1.020	1.160	75,503,200	1.0790	-11.67%
2017-09-11	0	1.200	1.200	1.210	1.130	1.220	64,330,000	75,763,480	1.1777	1.200	1.200	1.210	1.130	1.220	64,330,000	1.1777	8.11%
2017-09-08	0	1.110	1.110	1.120	1.090	1.390	173,684,000	198,713,740	1.1441	1.110	1.110	1.120	1.090	1.390	173,684,000	1.1441	-16.54%
2017-09-07	0	1.330	1.330	1.340	1.300	1.560	39,392,000	56,452,540	1.4331	1.330	1.330	1.340	1.300	1.560	39,392,000	1.4331	-10.74%
2017-09-06	0	1.490	1.480	1.490	1.480	1.600	21,542,000	32,869,660	1.5258	1.490	1.480	1.490	1.480	1.600	21,542,000	1.5258	-6.88%
2017-09-05	0	1.600	1.590	1.600	1.530	1.680	15,690,000	25,147,160	1.6028	1.600	1.590	1.600	1.530	1.680	15,690,000	1.6028	-3.03%
2017-09-04	0	1.650	1.640	1.650	1.570	1.660	10,514,980	16,971,508	1.6140	1.650	1.640	1.650	1.570	1.660	10,514,980	1.6140	-1.20%
2017-09-01	0	1.670	1.670	1.680	1.670	1.780	26,178,000	44,926,200	1.7162	1.670	1.670	1.680	1.670	1.780	26,178,000	1.7162	-11.64%
2017-08-31	0	1.890	1.880	1.890	1.810	1.920	5,544,000	10,371,340	1.8707	1.890	1.880	1.890	1.810	1.920	5,544,000	1.8707	3.85%
2017-08-30	0	1.820	1.810	1.820	1.810	1.840	3,057,080	5,562,715	1.8196	1.820	1.810	1.820	1.810	1.840	3,057,080	1.8196	-0.55%
2017-08-29	0	1.830	1.820	1.830	1.810	1.850	3,156,000	5,774,460	1.8297	1.830	1.820	1.830	1.810	1.850	3,156,000	1.8297	-0.54%
2017-08-28	0	1.840	1.830	1.840	1.820	1.930	3,368,672	6,246,323	1.8542	1.840	1.830	1.840	1.820	1.930	3,368,672	1.8542	-3.16%
2017-08-25	0	1.900	1.890	1.900	1.860	1.930	3,742,203	7,123,515	1.9036	1.900	1.890	1.900	1.860	1.930	3,742,203	1.9036	2.15%
2017-08-24	0	1.860	1.860	1.870	1.800	1.890	2,902,910	5,376,463	1.8521	1.860	1.860	1.870	1.800	1.890	2,902,910	1.8521	2.76%
2017-08-22	0	1.810	1.800	1.810	1.790	1.820	1,386,000	2,506,020	1.8081	1.810	1.800	1.810	1.790	1.820	1,386,000	1.8081	-0.55%
2017-08-21	0	1.820	1.810	1.820	1.790	1.840	1,556,130	2,813,632	1.8081	1.820	1.810	1.820	1.790	1.840	1,556,130	1.8081	-0.55%
2017-08-18	0	1.830	1.810	1.830	1.780	1.830	2,506,000	4,523,140	1.8049	1.830	1.810	1.830	1.780	1.830	2,506,000	1.8049	0.00%
2017-08-17	0	1.830	1.830	1.840	1.830	1.860	1,066,000	1,965,440	1.8438	1.830	1.830	1.840	1.830	1.860	1,066,000	1.8438	-1.08%
2017-08-16	0	1.850	1.850	1.860	1.850	1.890	1,558,000	2,905,340	1.8648	1.850	1.850	1.860	1.850	1.890	1,558,000	1.8648	0.54%
2017-08-15	0	1.840	1.830	1.840	1.820	1.880	2,220,000	4,083,480	1.8394	1.840	1.830	1.840	1.820	1.880	2,220,000	1.8394	-1.08%
2017-08-14	0	1.860	1.860	1.870	1.850	1.890	1,790,000	3,351,640	1.8724	1.860	1.860	1.870	1.850	1.890	1,790,000	1.8724	2.20%
2017-08-11	0	1.820	1.810	1.830	1.800	1.920	6,362,000	11,774,350	1.8507	1.820	1.810	1.830	1.800	1.920	6,362,000	1.8507	-6.19%
2017-08-10	0	1.940	1.940	1.950	1.880	2.070	10,352,000	20,200,400	1.9514	1.940	1.940	1.950	1.880	2.070	10,352,000	1.9514	-6.28%
2017-08-09	0	2.070	2.060	2.070	1.960	2.100	18,126,000	37,305,240	2.0581	2.070	2.060	2.070	1.960	2.100	18,126,000	2.0581	2.99%
2017-08-08	0	2.010	2.000	2.010	1.790	2.010	22,236,000	43,247,780	1.9449	2.010	2.000	2.010	1.790	2.010	22,236,000	1.9449	11.67%
2017-08-07	0	1.800	1.780	1.800	1.780	1.810	1,050,000	1,883,560	1.7939	1.800	1.780	1.800	1.780	1.810	1,050,000	1.7939	1.12%
2017-08-04	0	1.780	1.770	1.780	1.780	1.800	782,000	1,397,300	1.7868	1.780	1.770	1.780	1.780	1.800	782,000	1.7868	-1.11%
2017-08-03	0	1.800	1.800	1.810	1.800	1.840	1,314,000	2,391,740	1.8202	1.800	1.800	1.810	1.800	1.840	1,314,000	1.8202	-0.55%
2017-08-02	0	1.810	1.810	1.820	1.770	1.850	2,820,000	5,127,700	1.8183	1.810	1.810	1.820	1.770	1.850	2,820,000	1.8183	2.26%
2017-08-01	0	1.770	1.760	1.770	1.750	1.780	1,746,000	3,072,380	1.7597	1.770	1.760	1.770	1.750	1.780	1,746,000	1.7597	0.00%
2017-07-31	0	1.770	1.760	1.770	1.750	1.780	1,818,000	3,208,840	1.7650	1.770	1.760	1.770	1.750	1.780	1,818,000	1.7650	0.00%
2017-07-28	0	1.770	1.770	1.780	1.770	1.810	1,270,000	2,270,440	1.7877	1.770	1.770	1.780	1.770	1.810	1,270,000	1.7877	-1.12%
2017-07-27	0	1.790	1.790	1.800	1.790	1.860	2,510,004	4,565,987	1.8191	1.790	1.790	1.800	1.790	1.860	2,510,004	1.8191	-4.28%
2017-07-26	0	1.870	1.860	1.870	1.750	1.870	6,266,000	11,418,072	1.8222	1.870	1.860	1.870	1.750	1.870	6,266,000	1.8222	6.25%
2017-07-25	0	1.760	1.750	1.760	1.740	1.770	976,000	1,711,240	1.7533	1.760	1.750	1.760	1.740	1.770	976,000	1.7533	0.57%
2017-07-24	0	1.750	1.740	1.750	1.720	1.770	1,924,000	3,353,520	1.7430	1.750	1.740	1.750	1.720	1.770	1,924,000	1.7430	-0.57%
2017-07-21	0	1.760	1.750	1.760	1.730	1.760	1,516,000	2,641,980	1.7427	1.760	1.750	1.760	1.730	1.760	1,516,000	1.7427	0.57%
2017-07-20	0	1.750	1.750	1.760	1.740	1.780	2,132,400	3,751,440	1.7593	1.750	1.750	1.760	1.740	1.780	2,132,400	1.7593	-0.57%
2017-07-19	0	1.760	1.760	1.770	1.740	1.780	2,192,000	3,850,640	1.7567	1.760	1.760	1.770	1.740	1.780	2,192,000	1.7567	0.57%
2017-07-18	0	1.750	1.750	1.760	1.750	1.780	2,000,000	3,517,500	1.7588	1.750	1.750	1.760	1.750	1.780	2,000,000	1.7588	-1.69%
2017-07-17	0	1.780	1.770	1.780	1.760	1.790	1,668,000	2,958,960	1.7740	1.780	1.770	1.780	1.760	1.790	1,668,000	1.7740	-0.56%
2017-07-14	0	1.790	1.780	1.790	1.770	1.800	1,176,000	2,099,400	1.7852	1.790	1.780	1.790	1.770	1.800	1,176,000	1.7852	1.13%
2017-07-13	0	1.770	1.760	1.770	1.750	1.830	4,244,000	7,557,820	1.7808	1.770	1.760	1.770	1.750	1.830	4,244,000	1.7808	-1.67%
2017-07-12	0	1.800	1.800	1.810	1.790	1.850	2,350,000	4,250,320	1.8086	1.800	1.800	1.810	1.790	1.850	2,350,000	1.8086	-1.64%
2017-07-11	0	1.830	1.820	1.830	1.810	1.880	2,922,000	5,368,360	1.8372	1.830	1.820	1.830	1.810	1.880	2,922,000	1.8372	-2.66%
2017-07-10	0	1.880	1.870	1.890	1.870	1.950	4,434,000	8,482,620	1.9131	1.880	1.870	1.890	1.870	1.950	4,434,000	1.9131	0.00%
2017-07-07	0	1.880	1.870	1.880	1.830	1.910	5,644,000	10,593,900	1.8770	1.880	1.870	1.880	1.830	1.910	5,644,000	1.8770	2.73%
2017-07-06	0	1.830	1.820	1.830	1.700	1.840	5,958,000	10,635,000	1.7850	1.830	1.820	1.830	1.700	1.840	5,958,000	1.7850	7.65%
2017-07-05	0	1.700	1.690	1.700	1.680	1.730	2,240,000	3,823,940	1.7071	1.700	1.690	1.700	1.680	1.730	2,240,000	1.7071	-1.73%
2017-07-04	0	1.730	1.720	1.730	1.670	1.740	3,552,000	6,044,180	1.7016	1.730	1.720	1.730	1.670	1.740	3,552,000	1.7016	2.98%
2017-07-03	0	1.680	1.670	1.680	1.630	1.720	5,244,000	8,805,520	1.6792	1.680	1.670	1.680	1.630	1.720	5,244,000	1.6792	-2.33%
2017-06-30	0	1.720	1.720	1.730	1.700	1.790	5,558,000	9,620,140	1.7309	1.720	1.720	1.730	1.700	1.790	5,558,000	1.7309	-3.91%
2017-06-29	0	1.790	1.780	1.800	1.750	1.790	1,988,000	3,514,460	1.7678	1.790	1.780	1.800	1.750	1.790	1,988,000	1.7678	1.13%
2017-06-28	0	1.770	1.760	1.770	1.750	1.790	2,061,970	3,637,451	1.7641	1.770	1.760	1.770	1.750	1.790	2,061,970	1.7641	-1.12%
2017-06-27	0	1.790	1.780	1.790	1.770	1.860	1,822,000	3,285,060	1.8030	1.790	1.780	1.790	1.770	1.860	1,822,000	1.8030	-3.24%
2017-06-26	0	1.850	1.830	1.850	1.820	1.860	820,000	1,511,820	1.8437	1.850	1.830	1.850	1.820	1.860	820,000	1.8437	0.00%
2017-06-23	0	1.850	1.840	1.850	1.780	1.860	3,424,000	6,264,760	1.8297	1.850	1.840	1.850	1.780	1.860	3,424,000	1.8297	2.21%
2017-06-22	0	1.810	1.790	1.810	1.750	1.810	2,548,000	4,542,480	1.7828	1.810	1.790	1.810	1.750	1.810	2,548,000	1.7828	1.12%
2017-06-21	0	1.790	1.760	1.790	1.760	1.840	10,398,000	18,659,240	1.7945	1.790	1.760	1.790	1.760	1.840	10,398,000	1.7945	-2.72%
2017-06-20	0	1.840	1.830	1.840	1.830	1.860	3,593,680	6,618,604	1.8417	1.840	1.830	1.840	1.830	1.860	3,593,680	1.8417	-0.54%
2017-06-19	0	1.850	1.850	1.870	1.850	1.890	1,373,800	2,559,554	1.8631	1.850	1.850	1.870	1.850	1.890	1,373,800	1.8631	-1.07%
2017-06-16	0	1.870	1.850	1.870	1.840	1.880	2,631,790	4,900,873	1.8622	1.870	1.850	1.870	1.840	1.880	2,631,790	1.8622	1.08%
2017-06-15	0	1.850	1.840	1.860	1.840	1.890	2,654,006	4,926,251	1.8562	1.850	1.840	1.860	1.840	1.890	2,654,006	1.8562	-2.12%
2017-06-14	0	1.890	1.870	1.890	1.860	1.900	3,000,000	5,619,640	1.8732	1.890	1.870	1.890	1.860	1.900	3,000,000	1.8732	0.00%
2017-06-13	0	1.890	1.890	1.900	1.870	1.910	3,798,000	7,172,676	1.8885	1.890	1.890	1.900	1.870	1.910	3,798,000	1.8885	1.07%
2017-06-12	0	1.870	1.870	1.880	1.860	1.920	2,524,000	4,766,680	1.8885	1.870	1.870	1.880	1.860	1.920	2,524,000	1.8885	-2.09%
2017-06-09	0	1.910	1.900	1.910	1.890	1.990	4,242,000	8,138,020	1.9184	1.910	1.900	1.910	1.890	1.990	4,242,000	1.9184	-3.05%
2017-06-08	0	1.970	1.960	1.980	1.920	2.040	6,354,000	12,660,820	1.9926	1.970	1.960	1.980	1.920	2.040	6,354,000	1.9926	1.55%
2017-06-07	0	1.940	1.940	1.950	1.870	1.970	3,328,000	6,435,060	1.9336	1.940	1.940	1.950	1.870	1.970	3,328,000	1.9336	3.19%
2017-06-06	0	1.880	1.870	1.880	1.860	1.900	2,288,000	4,291,380	1.8756	1.880	1.870	1.880	1.860	1.900	2,288,000	1.8756	-0.53%
2017-06-05	0	1.890	1.880	1.890	1.840	1.960	8,268,068	15,456,654	1.8694	1.890	1.880	1.890	1.840	1.960	8,268,068	1.8694	-2.07%
2017-06-02	0	1.930	1.930	1.950	1.930	1.970	2,002,000	3,895,200	1.9457	1.930	1.930	1.950	1.930	1.970	2,002,000	1.9457	-1.53%
2017-06-01	0	1.960	1.960	1.970	1.960	2.010	2,046,000	4,032,560	1.9709	1.960	1.960	1.970	1.960	2.010	2,046,000	1.9709	-2.49%
2017-05-31	0	2.010	1.990	2.010	1.990	2.030	1,670,020	3,352,299	2.0073	2.010	1.990	2.010	1.990	2.030	1,670,020	2.0073	0.50%
2017-05-29	0	2.000	2.000	2.010	2.000	2.060	2,218,000	4,502,660	2.0301	2.000	2.000	2.010	2.000	2.060	2,218,000	2.0301	-0.50%
2017-05-26	0	2.010	2.000	2.010	2.000	2.070	1,548,000	3,132,480	2.0236	2.010	2.000	2.010	2.000	2.070	1,548,000	2.0236	-1.47%
2017-05-25	0	2.040	2.040	2.050	1.980	2.070	6,579,740	13,460,941	2.0458	2.040	2.040	2.050	1.980	2.070	6,579,740	2.0458	3.55%
2017-05-24	0	1.970	1.960	1.970	1.960	2.050	4,003,000	8,020,840	2.0037	1.970	1.960	1.970	1.960	2.050	4,003,000	2.0037	-2.96%
2017-05-23	0	2.030	2.030	2.040	1.900	2.040	12,254,000	24,280,940	1.9815	2.030	2.030	2.040	1.900	2.040	12,254,000	1.9815	6.84%
2017-05-22	0	1.900	1.890	1.900	1.880	1.930	3,730,000	7,110,180	1.9062	1.900	1.890	1.900	1.880	1.930	3,730,000	1.9062	0.00%
2017-05-19	0	1.900	1.890	1.900	1.860	1.910	1,542,000	2,920,480	1.8940	1.900	1.890	1.900	1.860	1.910	1,542,000	1.8940	1.06%
2017-05-18	0	1.880	1.870	1.880	1.860	1.900	4,450,000	8,389,640	1.8853	1.880	1.870	1.880	1.860	1.900	4,450,000	1.8853	-1.57%
2017-05-17	0	1.910	1.900	1.910	1.870	1.930	2,498,000	4,748,020	1.9007	1.910	1.900	1.910	1.870	1.930	2,498,000	1.9007	-0.52%
2017-05-16	0	1.920	1.910	1.920	1.860	1.960	6,298,000	12,110,300	1.9229	1.920	1.910	1.920	1.860	1.960	6,298,000	1.9229	3.78%
2017-05-15	0	1.850	1.840	1.850	1.820	2.010	15,906,000	30,138,480	1.8948	1.850	1.840	1.850	1.820	2.010	15,906,000	1.8948	-7.04%
2017-05-12	0	1.990	1.980	1.990	1.980	2.030	7,626,000	15,227,120	1.9967	1.990	1.980	1.990	1.980	2.030	7,626,000	1.9967	-1.00%
2017-05-11	0	2.010	2.000	2.010	2.000	2.030	1,574,000	3,158,580	2.0067	2.010	2.000	2.010	2.000	2.030	1,574,000	2.0067	-0.99%
2017-05-10	0	2.030	2.020	2.030	2.020	2.060	4,692,000	9,574,400	2.0406	2.030	2.020	2.030	2.020	2.060	4,692,000	2.0406	1.00%
2017-05-09	0	2.010	2.010	2.020	1.990	2.030	4,067,000	8,156,850	2.0056	2.010	2.010	2.020	1.990	2.030	4,067,000	2.0056	0.50%
2017-05-08	0	2.000	1.990	2.000	1.960	2.050	9,875,000	19,926,130	2.0178	2.000	1.990	2.000	1.960	2.050	9,875,000	2.0178	0.50%
2017-05-05	0	1.990	1.980	1.990	1.980	2.040	4,588,000	9,175,900	2.0000	1.990	1.980	1.990	1.980	2.040	4,588,000	2.0000	-1.97%
2017-05-04	0	2.030	2.020	2.030	2.010	2.070	3,010,000	6,130,400	2.0367	2.030	2.020	2.030	2.010	2.070	3,010,000	2.0367	-0.49%
2017-05-02	0	2.040	2.030	2.060	2.010	2.090	2,726,000	5,567,600	2.0424	2.040	2.030	2.060	2.010	2.090	2,726,000	2.0424	1.49%
2017-04-28	0	2.010	2.000	2.010	2.000	2.050	2,108,090	4,248,302	2.0152	2.010	2.000	2.010	2.000	2.050	2,108,090	2.0152	-0.99%
2017-04-27	0	2.030	2.030	2.040	1.990	2.070	3,094,000	6,273,520	2.0276	2.030	2.030	2.040	1.990	2.070	3,094,000	2.0276	-0.98%
2017-04-26	0	2.050	2.040	2.060	2.030	2.070	4,188,000	8,583,960	2.0497	2.050	2.040	2.060	2.030	2.070	4,188,000	2.0497	0.99%
2017-04-25	0	2.030	2.010	2.030	1.990	2.040	1,886,000	3,798,860	2.0142	2.030	2.010	2.030	1.990	2.040	1,886,000	2.0142	2.01%
2017-04-24	0	1.990	1.990	2.000	1.950	2.040	2,118,000	4,197,940	1.9820	1.990	1.990	2.000	1.950	2.040	2,118,000	1.9820	-1.97%
2017-04-21	0	2.030	2.020	2.030	2.010	2.060	3,658,000	7,414,880	2.0270	2.030	2.020	2.030	2.010	2.060	3,658,000	2.0270	1.00%
2017-04-20	0	2.010	2.000	2.010	1.980	2.060	4,722,000	9,483,160	2.0083	2.010	2.000	2.010	1.980	2.060	4,722,000	2.0083	-2.90%
2017-04-19	0	2.070	2.060	2.070	1.950	2.100	11,072,950	22,209,958	2.0058	2.070	2.060	2.070	1.950	2.100	11,072,950	2.0058	3.50%
2017-04-18	0	2.000	1.980	2.000	1.980	2.150	10,246,000	20,868,300	2.0367	2.000	1.980	2.000	1.980	2.150	10,246,000	2.0367	-6.98%
2017-04-13	0	2.150	2.130	2.150	2.100	2.150	6,238,000	13,180,060	2.1129	2.150	2.130	2.150	2.100	2.150	6,238,000	2.1129	0.94%
2017-04-12	0	2.130	2.120	2.130	2.100	2.190	6,592,000	14,065,500	2.1337	2.130	2.120	2.130	2.100	2.190	6,592,000	2.1337	-1.84%
2017-04-11	0	2.170	2.170	2.180	2.150	2.230	6,674,000	14,508,040	2.1738	2.170	2.170	2.180	2.150	2.230	6,674,000	2.1738	-1.36%
2017-04-10	0	2.200	2.190	2.210	2.180	2.320	10,149,121	22,902,419	2.2566	2.200	2.190	2.210	2.180	2.320	10,149,121	2.2566	-1.79%
2017-04-07	0	2.240	2.230	2.240	2.130	2.250	12,896,000	28,227,280	2.1888	2.240	2.230	2.240	2.130	2.250	12,896,000	2.1888	-1.32%
2017-04-06	0	2.270	2.260	2.270	2.230	2.370	15,876,000	36,437,040	2.2951	2.270	2.260	2.270	2.230	2.370	15,876,000	2.2951	-4.62%
2017-04-05	0	2.380	2.350	2.380	2.330	2.390	10,344,000	24,344,500	2.3535	2.380	2.350	2.380	2.330	2.390	10,344,000	2.3535	-0.42%
2017-04-03	0	2.390	2.380	2.390	2.290	2.520	28,266,000	67,517,540	2.3886	2.390	2.380	2.390	2.290	2.520	28,266,000	2.3886	-9.13%
2017-03-31	0	2.630	2.620	2.630	2.550	2.670	9,598,000	25,024,640	2.6073	2.630	2.620	2.630	2.550	2.670	9,598,000	2.6073	-0.38%
2017-03-30	0	2.640	2.640	2.650	2.540	2.650	8,404,000	21,927,360	2.6092	2.640	2.640	2.650	2.540	2.650	8,404,000	2.6092	1.93%
2017-03-29	0	2.590	2.580	2.600	2.500	2.630	12,592,000	32,505,420	2.5814	2.590	2.580	2.600	2.500	2.630	12,592,000	2.5814	3.60%
2017-03-28	0	2.500	2.500	2.510	2.430	2.530	9,184,000	22,864,660	2.4896	2.500	2.500	2.510	2.430	2.530	9,184,000	2.4896	2.88%
2017-03-27	0	2.430	2.420	2.430	2.400	2.530	7,104,000	17,366,220	2.4446	2.430	2.420	2.430	2.400	2.530	7,104,000	2.4446	-3.19%
2017-03-24	0	2.510	2.510	2.520	2.500	2.560	4,778,000	12,056,420	2.5233	2.510	2.510	2.520	2.500	2.560	4,778,000	2.5233	-1.57%
2017-03-23	0	2.550	2.550	2.560	2.540	2.650	7,612,000	19,715,740	2.5901	2.550	2.550	2.560	2.540	2.650	7,612,000	2.5901	-1.16%
2017-03-22	0	2.580	2.570	2.590	2.540	2.600	8,160,000	20,943,080	2.5666	2.580	2.570	2.590	2.540	2.600	8,160,000	2.5666	-1.90%
2017-03-21	0	2.630	2.630	2.640	2.630	2.720	6,784,000	18,031,340	2.6579	2.630	2.630	2.640	2.630	2.720	6,784,000	2.6579	-2.95%
2017-03-20	0	2.710	2.700	2.720	2.530	2.740	26,900,000	71,567,840	2.6605	2.710	2.700	2.720	2.530	2.740	26,900,000	2.6605	7.97%
2017-03-17	0	2.510	2.500	2.510	2.450	2.560	12,288,000	30,756,420	2.5030	2.510	2.500	2.510	2.450	2.560	12,288,000	2.5030	1.21%
2017-03-16	0	2.480	2.480	2.490	2.460	2.510	3,984,000	9,930,460	2.4926	2.480	2.480	2.490	2.460	2.510	3,984,000	2.4926	1.22%
2017-03-15	0	2.450	2.450	2.460	2.420	2.530	5,656,000	14,000,060	2.4753	2.450	2.450	2.460	2.420	2.530	5,656,000	2.4753	-0.41%
2017-03-14	0	2.460	2.450	2.460	2.430	2.500	3,294,000	8,099,070	2.4587	2.460	2.450	2.460	2.430	2.500	3,294,000	2.4587	-0.81%
2017-03-13	0	2.480	2.470	2.480	2.400	2.510	7,120,000	17,553,920	2.4654	2.480	2.470	2.480	2.400	2.510	7,120,000	2.4654	1.64%
2017-03-10	0	2.440	2.430	2.440	2.370	2.450	4,284,000	10,364,740	2.4194	2.440	2.430	2.440	2.370	2.450	4,284,000	2.4194	2.95%
2017-03-09	0	2.370	2.370	2.390	2.320	2.400	5,510,000	13,061,580	2.3705	2.370	2.370	2.390	2.320	2.400	5,510,000	2.3705	-0.42%
2017-03-08	0	2.380	2.380	2.390	2.380	2.430	5,122,000	12,284,580	2.3984	2.380	2.380	2.390	2.380	2.430	5,122,000	2.3984	-2.06%
2017-03-07	0	2.430	2.430	2.440	2.290	2.460	11,346,000	27,039,470	2.3832	2.430	2.430	2.440	2.290	2.460	11,346,000	2.3832	5.19%
2017-03-06	0	2.310	2.290	2.310	2.270	2.380	4,928,000	11,403,050	2.3139	2.310	2.290	2.310	2.270	2.380	4,928,000	2.3139	-1.28%
2017-03-03	0	2.340	2.340	2.350	2.340	2.380	3,063,928	7,235,112	2.3614	2.340	2.340	2.350	2.340	2.380	3,063,928	2.3614	-2.09%
2017-03-02	0	2.390	2.370	2.390	2.360	2.420	6,504,000	15,576,680	2.3949	2.390	2.370	2.390	2.360	2.420	6,504,000	2.3949	0.00%
2017-03-01	0	2.390	2.390	2.400	2.340	2.400	4,944,000	11,771,240	2.3809	2.390	2.390	2.400	2.340	2.400	4,944,000	2.3809	2.14%
2017-02-28	0	2.340	2.320	2.350	2.320	2.400	3,840,000	9,037,820	2.3536	2.340	2.320	2.350	2.320	2.400	3,840,000	2.3536	-2.50%
2017-02-27	0	2.400	2.390	2.400	2.370	2.460	5,684,020	13,654,776	2.4023	2.400	2.390	2.400	2.370	2.460	5,684,020	2.4023	-0.41%
2017-02-24	0	2.410	2.400	2.410	2.400	2.500	4,700,000	11,414,900	2.4287	2.410	2.400	2.410	2.400	2.500	4,700,000	2.4287	-3.21%
2017-02-23	0	2.490	2.480	2.490	2.460	2.530	3,064,816	7,633,179	2.4906	2.490	2.480	2.490	2.460	2.530	3,064,816	2.4906	0.00%
2017-02-22	0	2.490	2.490	2.500	2.460	2.530	6,398,000	15,935,700	2.4907	2.490	2.490	2.500	2.460	2.530	6,398,000	2.4907	1.63%
2017-02-21	0	2.450	2.440	2.460	2.430	2.630	11,737,606	29,494,758	2.5128	2.450	2.440	2.460	2.430	2.630	11,737,606	2.5128	-6.13%
2017-02-20	0	2.610	2.600	2.620	2.490	2.650	14,886,000	38,582,560	2.5919	2.610	2.600	2.620	2.490	2.650	14,886,000	2.5919	3.57%
2017-02-17	0	2.520	2.520	2.530	2.400	2.590	18,916,501	47,994,177	2.5372	2.520	2.520	2.530	2.400	2.590	18,916,501	2.5372	3.28%
2017-02-16	0	2.440	2.430	2.440	2.350	2.540	15,082,856	37,281,982	2.4718	2.440	2.430	2.440	2.350	2.540	15,082,856	2.4718	2.52%
2017-02-15	0	2.380	2.370	2.380	2.340	2.440	7,814,000	18,542,490	2.3730	2.380	2.370	2.380	2.340	2.440	7,814,000	2.3730	-0.83%
2017-02-14	0	2.400	2.390	2.410	2.240	2.430	26,970,984	64,087,132	2.3762	2.400	2.390	2.410	2.240	2.430	26,970,984	2.3762	7.62%
2017-02-13	0	2.230	2.230	2.240	2.200	2.260	1,712,000	3,824,940	2.2342	2.230	2.230	2.240	2.200	2.260	1,712,000	2.2342	1.36%
2017-02-10	0	2.200	2.200	2.210	2.200	2.250	2,868,000	6,372,640	2.2220	2.200	2.200	2.210	2.200	2.250	2,868,000	2.2220	-1.35%
2017-02-09	0	2.230	2.230	2.240	2.220	2.320	5,265,902	11,934,710	2.2664	2.230	2.230	2.240	2.220	2.320	5,265,902	2.2664	-0.45%
2017-02-08	0	2.240	2.240	2.250	2.200	2.260	3,278,024	7,302,235	2.2276	2.240	2.240	2.250	2.200	2.260	3,278,024	2.2276	-0.44%
2017-02-07	0	2.250	2.240	2.260	2.210	2.270	4,626,000	10,366,140	2.2408	2.250	2.240	2.260	2.210	2.270	4,626,000	2.2408	0.00%
2017-02-06	0	2.250	2.240	2.250	2.240	2.320	4,620,000	10,471,420	2.2665	2.250	2.240	2.250	2.240	2.320	4,620,000	2.2665	-2.17%
2017-02-03	0	2.300	2.300	2.310	2.280	2.370	3,572,800	8,261,166	2.3122	2.300	2.300	2.310	2.280	2.370	3,572,800	2.3122	-2.13%
2017-02-02	0	2.350	2.340	2.350	2.240	2.380	10,069,192	23,456,915	2.3296	2.350	2.340	2.350	2.240	2.380	10,069,192	2.3296	5.38%
2017-02-01	0	2.230	2.230	2.240	2.220	2.280	2,163,192	4,848,149	2.2412	2.230	2.230	2.240	2.220	2.280	2,163,192	2.2412	-1.33%
2017-01-27	0	2.260	2.260	2.270	2.240	2.280	775,589	1,750,971	2.2576	2.260	2.260	2.270	2.240	2.280	775,589	2.2576	0.44%
2017-01-26	0	2.250	2.240	2.260	2.230	2.330	3,146,000	7,144,580	2.2710	2.250	2.240	2.260	2.230	2.330	3,146,000	2.2710	-2.17%
2017-01-25	0	2.300	2.290	2.300	2.260	2.340	2,088,000	4,783,650	2.2910	2.300	2.290	2.300	2.260	2.340	2,088,000	2.2910	-0.86%
2017-01-24	0	2.320	2.290	2.320	2.220	2.330	3,618,000	8,273,820	2.2868	2.320	2.290	2.320	2.220	2.330	3,618,000	2.2868	3.57%
2017-01-23	0	2.240	2.220	2.240	2.200	2.290	3,278,000	7,343,780	2.2403	2.240	2.220	2.240	2.200	2.290	3,278,000	2.2403	0.45%
2017-01-20	0	2.230	2.220	2.240	2.200	2.300	3,954,519	8,856,967	2.2397	2.230	2.220	2.240	2.200	2.300	3,954,519	2.2397	-2.62%
2017-01-19	0	2.290	2.290	2.300	2.280	2.320	2,956,000	6,791,500	2.2975	2.290	2.290	2.300	2.280	2.320	2,956,000	2.2975	-1.29%
2017-01-18	0	2.320	2.310	2.330	2.290	2.390	5,940,000	13,928,690	2.3449	2.320	2.310	2.330	2.290	2.390	5,940,000	2.3449	1.75%
2017-01-17	0	2.280	2.280	2.300	2.250	2.340	5,190,000	11,868,280	2.2868	2.280	2.280	2.300	2.250	2.340	5,190,000	2.2868	-0.44%
2017-01-16	0	2.290	2.280	2.290	2.080	2.320	15,912,000	35,992,720	2.2620	2.290	2.280	2.290	2.080	2.320	15,912,000	2.2620	9.05%
2017-01-13	0	2.100	2.090	2.100	2.090	2.140	1,914,000	4,038,240	2.1098	2.100	2.090	2.100	2.090	2.140	1,914,000	2.1098	-1.87%
2017-01-12	0	2.140	2.130	2.150	2.100	2.240	5,062,384	10,893,966	2.1519	2.140	2.130	2.150	2.100	2.240	5,062,384	2.1519	-4.46%
2017-01-11	0	2.240	2.240	2.250	2.200	2.360	17,034,000	38,652,930	2.2692	2.240	2.240	2.250	2.200	2.360	17,034,000	2.2692	1.36%
2017-01-10	0	2.210	2.210	2.220	1.920	2.260	25,406,000	54,538,040	2.1467	2.210	2.210	2.220	1.920	2.260	25,406,000	2.1467	14.51%
2017-01-09	0	1.930	1.920	1.940	1.890	1.940	2,542,000	4,865,610	1.9141	1.930	1.920	1.940	1.890	1.940	2,542,000	1.9141	1.58%
2017-01-06	0	1.900	1.890	1.900	1.890	1.950	2,501,107	4,772,332	1.9081	1.900	1.890	1.900	1.890	1.950	2,501,107	1.9081	-1.55%
2017-01-05	0	1.930	1.940	1.950	1.890	1.960	3,732,100	7,182,725	1.9246	1.930	1.940	1.950	1.890	1.960	3,732,100	1.9246	1.58%
2017-01-04	0	1.900	1.890	1.900	1.890	1.940	1,784,000	3,397,520	1.9044	1.900	1.890	1.900	1.890	1.940	1,784,000	1.9044	-2.06%
2017-01-03	0	1.940	1.930	1.940	1.890	1.960	2,131,600	4,141,880	1.9431	1.940	1.930	1.940	1.890	1.960	2,131,600	1.9431	0.00%
2016-12-30	0	1.940	1.930	1.940	1.890	1.980	4,687,760	9,089,212	1.9389	1.940	1.930	1.940	1.890	1.980	4,687,760	1.9389	3.19%
2016-12-29	0	1.880	1.870	1.880	1.860	1.900	1,170,000	2,204,410	1.8841	1.880	1.870	1.880	1.860	1.900	1,170,000	1.8841	-0.53%
2016-12-28	0	1.890	1.880	1.890	1.870	1.910	1,454,000	2,752,840	1.8933	1.890	1.880	1.890	1.870	1.910	1,454,000	1.8933	-1.05%
2016-12-23	0	1.910	1.890	1.910	1.870	1.910	1,754,000	3,320,420	1.8931	1.910	1.890	1.910	1.870	1.910	1,754,000	1.8931	0.53%
2016-12-22	0	1.900	1.880	1.900	1.860	1.920	3,022,000	5,711,840	1.8901	1.900	1.880	1.900	1.860	1.920	3,022,000	1.8901	0.00%
2016-12-21	0	1.900	1.890	1.910	1.850	1.980	6,243,000	11,863,110	1.9002	1.900	1.890	1.910	1.850	1.980	6,243,000	1.9002	-3.55%
2016-12-20	0	1.970	1.950	1.960	1.930	2.020	5,280,250	10,415,457	1.9725	1.970	1.950	1.960	1.930	2.020	5,280,250	1.9725	-1.50%
2016-12-19	0	2.000	1.990	2.000	1.990	2.070	2,839,192	5,746,827	2.0241	2.000	1.990	2.000	1.990	2.070	2,839,192	2.0241	-0.99%
2016-12-16	0	2.020	2.020	2.030	2.000	2.070	6,918,000	14,041,120	2.0297	2.020	2.020	2.030	2.000	2.070	6,918,000	2.0297	1.00%
2016-12-15	0	2.000	1.990	2.000	1.990	2.090	7,708,700	15,635,953	2.0284	2.000	1.990	2.000	1.990	2.090	7,708,700	2.0284	-4.31%
2016-12-14	0	2.090	2.070	2.090	2.060	2.180	4,238,000	8,905,456	2.1013	2.090	2.070	2.090	2.060	2.180	4,238,000	2.1013	-1.42%
2016-12-13	0	2.120	2.110	2.120	2.060	2.150	2,904,000	6,138,720	2.1139	2.120	2.110	2.120	2.060	2.150	2,904,000	2.1139	0.95%
2016-12-12	0	2.100	2.090	2.110	2.090	2.210	3,860,000	8,198,480	2.1240	2.100	2.090	2.110	2.090	2.210	3,860,000	2.1240	-2.78%
2016-12-09	0	2.160	2.140	2.160	2.070	2.250	9,784,320	20,944,710	2.1406	2.160	2.140	2.160	2.070	2.250	9,784,320	2.1406	-4.00%
2016-12-08	0	2.250	2.240	2.250	2.240	2.360	3,654,000	8,285,480	2.2675	2.250	2.240	2.250	2.240	2.360	3,654,000	2.2675	-3.02%
2016-12-07	0	2.320	2.300	2.320	2.260	2.350	3,790,000	8,702,480	2.2962	2.320	2.300	2.320	2.260	2.350	3,790,000	2.2962	1.31%
2016-12-06	0	2.290	2.280	2.300	2.270	2.370	3,496,000	8,029,020	2.2966	2.290	2.280	2.300	2.270	2.370	3,496,000	2.2966	-0.43%
2016-12-05	0	2.300	2.300	2.310	2.270	2.390	4,324,000	9,994,420	2.3114	2.300	2.300	2.310	2.270	2.390	4,324,000	2.3114	-2.13%
2016-12-02	0	2.350	2.330	2.350	2.330	2.430	4,554,000	10,761,290	2.3630	2.350	2.330	2.350	2.330	2.430	4,554,000	2.3630	-2.89%
2016-12-01	0	2.420	2.420	2.430	2.370	2.470	5,166,750	12,531,377	2.4254	2.420	2.420	2.430	2.370	2.470	5,166,750	2.4254	1.68%
2016-11-30	0	2.380	2.360	2.380	2.350	2.420	2,332,550	5,530,941	2.3712	2.380	2.360	2.380	2.350	2.420	2,332,550	2.3712	-0.42%
2016-11-29	0	2.390	2.390	2.400	2.350	2.430	3,792,320	9,085,344	2.3957	2.390	2.390	2.400	2.350	2.430	3,792,320	2.3957	1.27%
2016-11-28	0	2.360	2.360	2.370	2.300	2.400	3,208,000	7,534,380	2.3486	2.360	2.360	2.370	2.300	2.400	3,208,000	2.3486	1.72%
2016-11-25	0	2.320	2.310	2.320	2.310	2.380	3,187,150	7,461,922	2.3413	2.320	2.310	2.320	2.310	2.380	3,187,150	2.3413	-2.52%
2016-11-24	0	2.380	2.370	2.380	2.350	2.390	1,685,000	3,986,660	2.3660	2.380	2.370	2.380	2.350	2.390	1,685,000	2.3660	0.00%
2016-11-23	0	2.380	2.370	2.380	2.370	2.450	2,124,000	5,089,680	2.3963	2.380	2.370	2.380	2.370	2.450	2,124,000	2.3963	-2.46%
2016-11-22	0	2.440	2.430	2.450	2.400	2.490	6,048,000	14,768,860	2.4419	2.440	2.430	2.450	2.400	2.490	6,048,000	2.4419	0.00%
2016-11-21	0	2.440	2.430	2.440	2.320	2.450	7,890,000	18,929,390	2.3992	2.440	2.430	2.440	2.320	2.450	7,890,000	2.3992	3.83%
2016-11-18	0	2.350	2.350	2.360	2.300	2.400	8,188,000	19,358,560	2.3643	2.350	2.350	2.360	2.300	2.400	8,188,000	2.3643	2.62%
2016-11-17	0	2.290	2.290	2.300	2.200	2.320	7,420,000	16,863,970	2.2728	2.290	2.290	2.300	2.200	2.320	7,420,000	2.2728	2.69%
2016-11-16	0	2.230	2.220	2.230	2.210	2.300	4,748,000	10,660,380	2.2452	2.230	2.220	2.230	2.210	2.300	4,748,000	2.2452	-1.76%
2016-11-15	0	2.270	2.260	2.280	2.230	2.340	4,810,000	10,896,460	2.2654	2.270	2.260	2.280	2.230	2.340	4,810,000	2.2654	-1.73%
2016-11-14	0	2.310	2.300	2.310	2.270	2.350	7,498,000	17,262,840	2.3023	2.310	2.300	2.310	2.270	2.350	7,498,000	2.3023	-1.70%
2016-11-11	0	2.350	2.340	2.350	2.310	2.390	5,260,000	12,347,468	2.3474	2.350	2.340	2.350	2.310	2.390	5,260,000	2.3474	-2.08%
2016-11-10	0	2.400	2.390	2.400	2.360	2.440	8,356,000	20,053,452	2.3999	2.400	2.390	2.400	2.360	2.440	8,356,000	2.3999	3.00%
2016-11-09	0	2.330	2.340	2.350	2.210	2.560	29,402,000	68,082,902	2.3156	2.330	2.340	2.350	2.210	2.560	29,402,000	2.3156	-7.17%
2016-11-08	0	2.510	2.510	2.520	2.400	2.540	9,324,000	23,167,730	2.4847	2.510	2.510	2.520	2.400	2.540	9,324,000	2.4847	5.46%
2016-11-07	0	2.380	2.360	2.380	2.350	2.410	4,538,000	10,764,780	2.3721	2.380	2.360	2.380	2.350	2.410	4,538,000	2.3721	0.85%
2016-11-04	0	2.360	2.350	2.370	2.350	2.420	3,176,000	7,542,320	2.3748	2.360	2.350	2.370	2.350	2.420	3,176,000	2.3748	-2.48%
2016-11-03	0	2.420	2.410	2.420	2.350	2.470	4,516,000	10,930,500	2.4204	2.420	2.410	2.420	2.350	2.470	4,516,000	2.4204	1.68%
2016-11-02	0	2.380	2.380	2.390	2.380	2.450	3,454,000	8,310,280	2.4060	2.380	2.380	2.390	2.380	2.450	3,454,000	2.4060	-2.46%
2016-11-01	0	2.440	2.440	2.450	2.360	2.500	8,192,000	20,093,740	2.4528	2.440	2.440	2.450	2.360	2.500	8,192,000	2.4528	2.95%
2016-10-31	0	2.370	2.360	2.380	2.350	2.410	5,825,160	13,820,107	2.3725	2.370	2.360	2.380	2.350	2.410	5,825,160	2.3725	-1.66%
2016-10-28	0	2.410	2.390	2.410	2.370	2.460	7,548,000	18,168,040	2.4070	2.410	2.390	2.410	2.370	2.460	7,548,000	2.4070	-1.23%
2016-10-27	0	2.440	2.420	2.450	2.410	2.480	6,280,000	15,320,560	2.4396	2.440	2.420	2.450	2.410	2.480	6,280,000	2.4396	-0.81%
2016-10-26	0	2.460	2.450	2.460	2.400	2.520	9,576,000	23,497,290	2.4538	2.460	2.450	2.460	2.400	2.520	9,576,000	2.4538	0.82%
2016-10-25	0	2.440	2.420	2.450	2.400	2.500	5,700,000	13,954,500	2.4482	2.440	2.420	2.450	2.400	2.500	5,700,000	2.4482	-1.61%
2016-10-24	0	2.480	2.480	2.490	2.460	2.580	8,000,000	20,007,620	2.5010	2.480	2.480	2.490	2.460	2.580	8,000,000	2.5010	-3.12%
2016-10-20	0	2.560	2.560	2.580	2.480	2.580	5,699,000	14,487,200	2.5421	2.560	2.560	2.580	2.480	2.580	5,699,000	2.5421	3.23%
2016-10-19	0	2.480	2.470	2.480	2.350	2.510	11,452,000	27,842,520	2.4312	2.480	2.470	2.480	2.350	2.510	11,452,000	2.4312	-1.20%
2016-10-18	0	2.510	2.510	2.530	2.470	2.560	7,884,040	19,863,202	2.5194	2.510	2.510	2.530	2.470	2.560	7,884,040	2.5194	-0.40%
2016-10-17	0	2.520	2.500	2.520	2.480	2.630	9,264,000	23,407,480	2.5267	2.520	2.500	2.520	2.480	2.630	9,264,000	2.5267	-4.18%
2016-10-14	0	2.630	2.610	2.630	2.470	2.650	12,236,000	31,326,470	2.5602	2.630	2.610	2.630	2.470	2.650	12,236,000	2.5602	1.15%
2016-10-13	0	2.600	2.580	2.590	2.530	2.720	9,136,000	23,699,760	2.5941	2.600	2.580	2.590	2.530	2.720	9,136,000	2.5941	-4.06%
2016-10-12	0	2.710	2.700	2.710	2.680	2.750	6,110,000	16,547,000	2.7082	2.710	2.700	2.710	2.680	2.750	6,110,000	2.7082	-1.45%
2016-10-11	0	2.750	2.720	2.740	2.670	2.860	10,982,000	30,135,540	2.7441	2.750	2.720	2.740	2.670	2.860	10,982,000	2.7441	-2.48%
2016-10-07	0	2.820	2.810	2.820	2.720	2.860	16,316,000	45,652,420	2.7980	2.820	2.810	2.820	2.720	2.860	16,316,000	2.7980	3.68%
2016-10-06	0	2.720	2.690	2.720	2.530	2.750	22,112,000	58,643,180	2.6521	2.720	2.690	2.720	2.530	2.750	22,112,000	2.6521	7.09%
2016-10-05	0	2.540	2.530	2.550	2.520	2.600	8,789,160	22,491,049	2.5590	2.540	2.530	2.550	2.520	2.600	8,789,160	2.5590	-2.31%
2016-10-04	0	2.600	2.590	2.600	2.490	2.660	12,500,000	31,894,660	2.5516	2.600	2.590	2.600	2.490	2.660	12,500,000	2.5516	-0.38%
2016-10-03	0	2.610	2.610	2.620	2.580	2.730	8,454,000	22,381,440	2.6474	2.610	2.610	2.620	2.580	2.730	8,454,000	2.6474	-0.38%
2016-09-30	0	2.620	2.620	2.640	2.600	2.710	8,854,800	23,531,432	2.6575	2.620	2.620	2.640	2.600	2.710	8,854,800	2.6575	-3.68%
2016-09-29	0	2.720	2.720	2.730	2.630	2.800	8,194,000	22,113,540	2.6987	2.720	2.720	2.730	2.630	2.800	8,194,000	2.6987	-1.81%
2016-09-28	0	2.770	2.770	2.780	2.720	2.830	8,000,000	22,276,000	2.7845	2.770	2.770	2.780	2.720	2.830	8,000,000	2.7845	0.36%
2016-09-27	0	2.760	2.750	2.770	2.500	2.810	19,997,750	54,265,647	2.7136	2.760	2.750	2.770	2.500	2.810	19,997,750	2.7136	5.34%
2016-09-26	0	2.620	2.610	2.620	2.610	2.870	18,602,000	50,908,560	2.7367	2.620	2.610	2.620	2.610	2.870	18,602,000	2.7367	-8.71%
2016-09-23	0	2.870	2.860	2.870	2.780	2.910	11,630,000	33,160,120	2.8513	2.870	2.860	2.870	2.780	2.910	11,630,000	2.8513	1.77%
2016-09-22	0	2.820	2.820	2.830	2.780	3.190	43,858,000	129,676,640	2.9567	2.820	2.820	2.830	2.780	3.190	43,858,000	2.9567	-6.31%
2016-09-21	0	3.010	3.010	3.020	2.870	3.100	31,822,000	95,687,420	3.0070	3.010	3.010	3.020	2.870	3.100	31,822,000	3.0070	4.51%
2016-09-20	0	2.880	2.880	2.900	2.750	2.940	14,922,000	42,955,280	2.8787	2.880	2.880	2.900	2.750	2.940	14,922,000	2.8787	0.35%
2016-09-19	0	2.870	2.860	2.880	2.780	2.960	23,956,000	68,962,380	2.8787	2.870	2.860	2.880	2.780	2.960	23,956,000	2.8787	-1.03%
2016-09-15	0	2.900	2.880	2.900	2.680	3.000	57,914,000	167,260,310	2.8881	2.900	2.880	2.900	2.680	3.000	57,914,000	2.8881	7.41%
2016-09-14	0	2.700	2.690	2.700	2.410	2.700	24,878,000	64,274,848	2.5836	2.700	2.690	2.700	2.410	2.700	24,878,000	2.5836	10.20%
2016-09-13	0	2.450	2.430	2.450	2.360	2.560	28,724,000	70,894,780	2.4681	2.450	2.430	2.450	2.360	2.560	28,724,000	2.4681	0.41%
2016-09-12	0	2.440	2.420	2.440	2.360	2.530	27,962,002	67,727,044	2.4221	2.440	2.420	2.440	2.360	2.530	27,962,002	2.4221	-6.15%
2016-09-09	0	2.600	2.600	2.610	2.580	2.820	22,494,000	59,919,320	2.6638	2.600	2.600	2.610	2.580	2.820	22,494,000	2.6638	-4.76%
2016-09-08	0	2.730	2.720	2.730	2.520	2.820	35,049,160	94,940,190	2.7088	2.730	2.720	2.730	2.520	2.820	35,049,160	2.7088	6.23%
2016-09-07	0	2.570	2.570	2.590	2.310	2.620	37,179,000	93,526,220	2.5156	2.570	2.570	2.590	2.310	2.620	37,179,000	2.5156	10.78%
2016-09-06	0	2.320	2.310	2.330	2.280	2.410	13,504,000	31,506,720	2.3331	2.320	2.310	2.330	2.280	2.410	13,504,000	2.3331	-1.69%
2016-09-05	0	2.360	2.360	2.370	2.330	2.500	32,064,000	77,336,720	2.4119	2.360	2.360	2.370	2.330	2.500	32,064,000	2.4119	-1.67%
2016-09-02	0	2.400	2.390	2.400	2.010	2.410	61,493,002	140,101,514	2.2783	2.400	2.390	2.400	2.010	2.410	61,493,002	2.2783	20.60%
2016-09-01	0	1.990	1.990	2.000	1.930	2.040	36,695,480	72,365,480	1.9721	1.990	1.990	2.000	1.930	2.040	36,695,480	1.9721	9.34%
2016-08-31	0	1.820	1.820	1.840	1.820	1.880	4,488,000	8,274,160	1.8436	1.820	1.820	1.840	1.820	1.880	4,488,000	1.8436	-1.09%
2016-08-30	0	1.840	1.830	1.840	1.800	1.860	4,038,000	7,407,420	1.8344	1.840	1.830	1.840	1.800	1.860	4,038,000	1.8344	1.66%
2016-08-29	0	1.810	1.800	1.810	1.800	1.880	7,480,000	13,664,160	1.8268	1.810	1.800	1.810	1.800	1.880	7,480,000	1.8268	0.00%
2016-08-26	0	1.810	1.810	1.820	1.760	1.810	1,690,000	3,026,520	1.7908	1.810	1.810	1.820	1.760	1.810	1,690,000	1.7908	1.69%
2016-08-25	0	1.780	1.780	1.790	1.780	1.820	2,571,190	4,629,742	1.8006	1.780	1.780	1.790	1.780	1.820	2,571,190	1.8006	0.00%
2016-08-24	0	1.780	1.780	1.790	1.770	1.810	3,222,000	5,777,760	1.7932	1.780	1.780	1.790	1.770	1.810	3,222,000	1.7932	-1.11%
2016-08-23	0	1.800	1.790	1.800	1.780	1.840	3,222,000	5,802,920	1.8010	1.800	1.790	1.800	1.780	1.840	3,222,000	1.8010	0.00%
2016-08-22	0	1.800	1.790	1.800	1.760	1.920	17,374,000	31,603,450	1.8190	1.800	1.790	1.800	1.760	1.920	17,374,000	1.8190	1.12%
2016-08-19	0	1.780	1.770	1.780	1.750	1.800	7,400,000	13,188,800	1.7823	1.780	1.770	1.780	1.750	1.800	7,400,000	1.7823	1.71%
2016-08-18	0	1.750	1.750	1.760	1.750	1.800	2,732,001	4,831,181	1.7684	1.750	1.750	1.760	1.750	1.800	2,732,001	1.7684	-1.13%
2016-08-17	0	1.770	1.760	1.770	1.730	1.860	10,471,200	18,621,276	1.7783	1.770	1.760	1.770	1.730	1.860	10,471,200	1.7783	-3.80%
2016-08-16	0	1.840	1.830	1.850	1.700	1.920	23,654,000	42,758,240	1.8077	1.840	1.830	1.850	1.700	1.920	23,654,000	1.8077	8.24%
2016-08-15	0	1.700	1.680	1.700	1.650	1.750	2,134,000	3,602,160	1.6880	1.700	1.680	1.700	1.650	1.750	2,134,000	1.6880	3.03%
2016-08-12	0	1.650	1.640	1.650	1.640	1.680	1,198,000	1,989,120	1.6604	1.650	1.640	1.650	1.640	1.680	1,198,000	1.6604	-1.79%
2016-08-11	0	1.680	1.670	1.680	1.660	1.710	948,000	1,595,180	1.6827	1.680	1.670	1.680	1.660	1.710	948,000	1.6827	-0.59%
2016-08-10	0	1.690	1.680	1.690	1.650	1.730	1,926,000	3,262,900	1.6941	1.690	1.680	1.690	1.650	1.730	1,926,000	1.6941	-1.17%
2016-08-09	0	1.710	1.700	1.720	1.690	1.720	1,918,000	3,265,820	1.7027	1.710	1.700	1.720	1.690	1.720	1,918,000	1.7027	0.59%
2016-08-08	0	1.700	1.690	1.700	1.690	1.710	3,626,000	6,166,550	1.7006	1.700	1.690	1.700	1.690	1.710	3,626,000	1.7006	1.80%
2016-08-05	0	1.670	1.630	1.670	1.630	1.680	2,402,000	3,954,600	1.6464	1.670	1.630	1.670	1.630	1.680	2,402,000	1.6464	3.09%
2016-08-04	0	1.620	1.610	1.620	1.610	1.660	2,377,200	3,865,052	1.6259	1.620	1.610	1.620	1.610	1.660	2,377,200	1.6259	-1.22%
2016-08-03	0	1.640	1.630	1.640	1.630	1.650	1,420,000	2,325,840	1.6379	1.640	1.630	1.640	1.630	1.650	1,420,000	1.6379	-0.61%
2016-08-01	0	1.650	1.630	1.650	1.600	1.670	1,574,000	2,589,380	1.6451	1.650	1.630	1.650	1.600	1.670	1,574,000	1.6451	1.23%
2016-07-29	0	1.630	1.620	1.630	1.620	1.700	2,462,400	4,053,016	1.6460	1.630	1.620	1.630	1.620	1.700	2,462,400	1.6460	-3.55%
2016-07-28	0	1.690	1.680	1.690	1.680	1.760	1,423,480	2,445,295	1.7178	1.690	1.680	1.690	1.680	1.760	1,423,480	1.7178	-2.87%
2016-07-27	0	1.740	1.730	1.740	1.730	1.810	2,820,000	4,967,960	1.7617	1.740	1.730	1.740	1.730	1.810	2,820,000	1.7617	-2.79%
2016-07-26	0	1.790	1.780	1.790	1.700	1.830	11,056,000	19,761,650	1.7874	1.790	1.780	1.790	1.700	1.830	11,056,000	1.7874	5.29%
2016-07-25	0	1.700	1.700	1.710	1.670	1.730	864,000	1,467,320	1.6983	1.700	1.700	1.710	1.670	1.730	864,000	1.6983	0.59%
2016-07-22	0	1.690	1.700	1.710	1.680	1.710	1,982,000	3,365,160	1.6979	1.690	1.700	1.710	1.680	1.710	1,982,000	1.6979	0.60%
2016-07-21	0	1.680	1.680	1.690	1.680	1.750	2,784,000	4,745,600	1.7046	1.680	1.680	1.690	1.680	1.750	2,784,000	1.7046	-1.75%
2016-07-20	0	1.710	1.700	1.720	1.670	1.810	10,839,000	19,016,980	1.7545	1.710	1.700	1.720	1.670	1.810	10,839,000	1.7545	3.01%
2016-07-19	0	1.660	1.650	1.670	1.590	1.700	8,402,000	13,921,120	1.6569	1.660	1.650	1.670	1.590	1.700	8,402,000	1.6569	3.11%
2016-07-18	0	1.610	1.610	1.620	1.490	1.640	6,442,000	10,201,440	1.5836	1.610	1.610	1.620	1.490	1.640	6,442,000	1.5836	6.62%
2016-07-15	0	1.510	1.500	1.520	1.500	1.520	956,000	1,438,580	1.5048	1.510	1.500	1.520	1.500	1.520	956,000	1.5048	-0.66%
2016-07-14	0	1.520	1.510	1.520	1.480	1.540	1,404,000	2,115,960	1.5071	1.520	1.510	1.520	1.480	1.540	1,404,000	1.5071	0.00%
2016-07-13	0	1.520	1.500	1.530	1.450	1.550	4,612,000	6,926,840	1.5019	1.520	1.500	1.530	1.450	1.550	4,612,000	1.5019	4.83%
2016-07-12	0	1.450	1.450	1.460	1.410	1.460	4,918,000	7,063,420	1.4362	1.450	1.450	1.460	1.410	1.460	4,918,000	1.4362	2.84%
2016-07-11	0	1.410	1.410	1.420	1.390	1.460	1,982,000	2,800,580	1.4130	1.410	1.410	1.420	1.390	1.460	1,982,000	1.4130	1.44%
2016-07-08	0	1.390	1.390	1.400	1.390	1.440	1,071,000	1,508,690	1.4087	1.390	1.390	1.400	1.390	1.440	1,071,000	1.4087	-2.80%
2016-07-07	0	1.430	1.420	1.430	1.420	1.460	1,674,000	2,397,570	1.4322	1.430	1.420	1.430	1.420	1.460	1,674,000	1.4322	-2.05%
2016-07-06	0	1.460	1.450	1.460	1.420	1.460	1,694,000	2,440,720	1.4408	1.460	1.450	1.460	1.420	1.460	1,694,000	1.4408	0.00%
2016-07-05	0	1.460	1.450	1.460	1.440	1.460	692,000	1,004,580	1.4517	1.460	1.450	1.460	1.440	1.460	692,000	1.4517	0.69%
2016-07-04	0	1.450	1.430	1.450	1.420	1.470	2,224,000	3,200,380	1.4390	1.450	1.430	1.450	1.420	1.470	2,224,000	1.4390	0.69%
2016-06-30	0	1.440	1.400	1.450	1.400	1.460	3,132,000	4,478,080	1.4298	1.440	1.400	1.450	1.400	1.460	3,132,000	1.4298	0.70%
2016-06-29	0	1.430	1.430	1.460	1.420	1.490	2,620,000	3,796,800	1.4492	1.430	1.430	1.460	1.420	1.490	2,620,000	1.4492	-2.05%
2016-06-28	0	1.460	1.450	1.470	1.420	1.480	2,060,000	3,009,220	1.4608	1.460	1.450	1.470	1.420	1.480	2,060,000	1.4608	-0.68%
2016-06-27	0	1.470	1.460	1.480	1.410	1.480	2,162,000	3,127,060	1.4464	1.470	1.460	1.480	1.410	1.480	2,162,000	1.4464	1.38%
2016-06-24	0	1.450	1.440	1.450	1.340	1.570	16,336,000	23,126,540	1.4157	1.450	1.440	1.450	1.340	1.570	16,336,000	1.4157	-7.05%
2016-06-23	0	1.560	1.560	1.570	1.550	1.590	2,104,000	3,292,540	1.5649	1.560	1.560	1.570	1.550	1.590	2,104,000	1.5649	-0.64%
2016-06-22	0	1.570	1.560	1.570	1.560	1.600	1,786,000	2,819,560	1.5787	1.570	1.560	1.570	1.560	1.600	1,786,000	1.5787	0.00%
2016-06-21	0	1.570	1.570	1.580	1.570	1.600	1,402,000	2,223,080	1.5856	1.570	1.570	1.580	1.570	1.600	1,402,000	1.5856	-1.26%
2016-06-20	0	1.590	1.580	1.590	1.580	1.620	846,000	1,347,880	1.5932	1.590	1.580	1.590	1.580	1.620	846,000	1.5932	0.00%
2016-06-17	0	1.590	1.570	1.600	1.570	1.610	1,851,352	2,944,275	1.5903	1.590	1.570	1.600	1.570	1.610	1,851,352	1.5903	1.27%
2016-06-16	0	1.570	1.560	1.580	1.560	1.610	2,881,966	4,555,966	1.5809	1.570	1.560	1.580	1.560	1.610	2,881,966	1.5809	-1.87%
2016-06-15	0	1.600	1.590	1.610	1.570	1.650	4,208,000	6,742,320	1.6023	1.600	1.590	1.610	1.570	1.650	4,208,000	1.6023	0.63%
2016-06-14	0	1.590	1.580	1.590	1.540	1.660	6,960,040	11,211,568	1.6108	1.590	1.580	1.590	1.540	1.660	6,960,040	1.6108	2.58%
2016-06-13	0	1.550	1.530	1.570	1.530	1.640	5,678,000	9,091,300	1.6011	1.550	1.530	1.570	1.530	1.640	5,678,000	1.6011	-7.19%
2016-06-10	0	1.670	1.640	1.670	1.640	1.730	2,570,000	4,296,780	1.6719	1.670	1.640	1.670	1.640	1.730	2,570,000	1.6719	-2.34%
2016-06-08	0	1.710	1.700	1.710	1.700	1.750	1,129,160	1,947,450	1.7247	1.710	1.700	1.710	1.700	1.750	1,129,160	1.7247	-1.16%
2016-06-07	0	1.730	1.730	1.750	1.690	1.800	5,498,752	9,521,973	1.7317	1.730	1.730	1.750	1.690	1.800	5,498,752	1.7317	-3.35%
2016-06-06	0	1.790	1.790	1.800	1.750	1.820	5,808,000	10,395,260	1.7898	1.790	1.790	1.800	1.750	1.820	5,808,000	1.7898	2.29%
2016-06-03	0	1.750	1.740	1.750	1.680	1.770	7,851,702	13,668,101	1.7408	1.750	1.740	1.750	1.680	1.770	7,851,702	1.7408	2.94%
2016-06-02	0	1.700	1.690	1.710	1.660	1.710	1,754,000	2,959,220	1.6871	1.700	1.690	1.710	1.660	1.710	1,754,000	1.6871	0.59%
2016-06-01	0	1.690	1.680	1.700	1.670	1.730	3,028,000	5,153,040	1.7018	1.690	1.680	1.700	1.670	1.730	3,028,000	1.7018	0.00%
2016-05-31	0	1.690	1.680	1.690	1.640	1.690	5,484,000	9,127,022	1.6643	1.690	1.680	1.690	1.640	1.690	5,484,000	1.6643	3.05%
2016-05-30	0	1.640	1.630	1.640	1.630	1.670	2,294,800	3,779,280	1.6469	1.640	1.630	1.640	1.630	1.670	2,294,800	1.6469	0.00%
2016-05-27	0	1.640	1.640	1.660	1.630	1.680	3,114,000	5,136,300	1.6494	1.640	1.640	1.660	1.630	1.680	3,114,000	1.6494	-1.80%
2016-05-26	0	1.670	1.660	1.670	1.660	1.700	682,000	1,142,900	1.6758	1.670	1.660	1.670	1.660	1.700	682,000	1.6758	0.00%
2016-05-25	0	1.670	1.660	1.680	1.650	1.700	1,716,000	2,884,310	1.6808	1.670	1.660	1.680	1.650	1.700	1,716,000	1.6808	-0.60%
2016-05-24	0	1.680	1.670	1.680	1.650	1.690	806,000	1,345,220	1.6690	1.680	1.670	1.680	1.650	1.690	806,000	1.6690	0.60%
2016-05-23	0	1.670	1.660	1.670	1.650	1.700	1,144,000	1,910,040	1.6696	1.670	1.660	1.670	1.650	1.700	1,144,000	1.6696	-0.60%
2016-05-20	0	1.680	1.680	1.690	1.670	1.750	1,356,000	2,311,200	1.7044	1.680	1.680	1.690	1.670	1.750	1,356,000	1.7044	-1.75%
2016-05-19	0	1.710	1.710	1.720	1.670	1.750	3,127,272	5,378,864	1.7200	1.710	1.710	1.720	1.670	1.750	3,127,272	1.7200	1.18%
2016-05-18	0	1.690	1.680	1.690	1.650	1.730	1,872,000	3,145,080	1.6801	1.690	1.680	1.690	1.650	1.730	1,872,000	1.6801	0.60%
2016-05-17	0	1.680	1.670	1.680	1.620	1.690	1,776,000	2,949,380	1.6607	1.680	1.670	1.680	1.620	1.690	1,776,000	1.6607	2.44%
2016-05-16	0	1.640	1.620	1.640	1.620	1.680	1,380,000	2,268,000	1.6435	1.640	1.620	1.640	1.620	1.680	1,380,000	1.6435	0.00%
2016-05-13	0	1.640	1.630	1.650	1.610	1.680	2,480,000	4,055,880	1.6354	1.640	1.630	1.650	1.610	1.680	2,480,000	1.6354	-1.20%
2016-05-12	0	1.660	1.650	1.660	1.650	1.730	2,722,000	4,556,980	1.6741	1.660	1.650	1.660	1.650	1.730	2,722,000	1.6741	-2.35%
2016-05-11	0	1.700	1.700	1.710	1.700	1.790	4,302,000	7,468,500	1.7361	1.700	1.700	1.710	1.700	1.790	4,302,000	1.7361	1.80%
2016-05-10	0	1.670	1.660	1.680	1.650	1.700	3,248,000	5,430,240	1.6719	1.670	1.660	1.680	1.650	1.700	3,248,000	1.6719	-0.60%
2016-05-09	0	1.680	1.670	1.680	1.670	1.700	2,020,000	3,410,140	1.6882	1.680	1.670	1.680	1.670	1.700	2,020,000	1.6882	0.60%
2016-05-06	0	1.670	1.660	1.670	1.660	1.730	4,151,160	6,965,928	1.6781	1.670	1.660	1.670	1.660	1.730	4,151,160	1.6781	-3.47%
2016-05-05	0	1.730	1.710	1.730	1.690	1.800	3,520,000	6,152,680	1.7479	1.730	1.710	1.730	1.690	1.800	3,520,000	1.7479	1.17%
2016-05-04	0	1.710	1.690	1.710	1.690	1.740	3,913,160	6,676,936	1.7063	1.710	1.690	1.710	1.690	1.740	3,913,160	1.7063	0.00%
2016-05-03	0	1.710	1.700	1.710	1.650	1.930	12,790,000	23,170,020	1.8116	1.710	1.700	1.710	1.650	1.930	12,790,000	1.8116	2.40%
2016-04-29	0	1.670	1.670	1.680	1.640	1.720	3,760,000	6,257,940	1.6643	1.670	1.670	1.680	1.640	1.720	3,760,000	1.6643	-2.34%
2016-04-28	0	1.710	1.700	1.710	1.660	1.800	5,316,000	9,057,460	1.7038	1.710	1.700	1.710	1.660	1.800	5,316,000	1.7038	-3.39%
2016-04-27	0	1.770	1.760	1.780	1.760	1.820	1,588,000	2,827,760	1.7807	1.770	1.760	1.780	1.760	1.820	1,588,000	1.7807	-1.12%
2016-04-26	0	1.790	1.770	1.790	1.760	1.840	2,865,700	5,109,665	1.7830	1.790	1.770	1.790	1.760	1.840	2,865,700	1.7830	-1.10%
2016-04-25	0	1.810	1.790	1.810	1.790	1.860	2,732,000	5,003,780	1.8315	1.810	1.790	1.810	1.790	1.860	2,732,000	1.8315	-0.55%
2016-04-22	0	1.820	1.810	1.820	1.800	1.830	1,692,000	3,061,460	1.8094	1.820	1.810	1.820	1.800	1.830	1,692,000	1.8094	-2.15%
2016-04-21	0	1.860	1.850	1.860	1.800	1.880	5,206,000	9,588,140	1.8417	1.860	1.850	1.860	1.800	1.880	5,206,000	1.8417	3.91%
2016-04-20	0	1.790	1.790	1.800	1.780	1.850	3,150,778	5,668,377	1.7990	1.790	1.790	1.800	1.780	1.850	3,150,778	1.7990	-2.72%
2016-04-19	0	1.840	1.830	1.840	1.800	1.930	7,172,000	13,342,220	1.8603	1.840	1.830	1.840	1.800	1.930	7,172,000	1.8603	-0.54%
2016-04-18	0	1.850	1.840	1.850	1.770	1.870	5,657,160	10,277,797	1.8168	1.850	1.840	1.850	1.770	1.870	5,657,160	1.8168	-2.63%
2016-04-15	0	1.900	1.890	1.900	1.830	2.130	17,853,160	34,296,610	1.9210	1.900	1.890	1.900	1.830	2.130	17,853,160	1.9210	-9.95%
2016-04-14	0	2.110	2.120	2.130	1.650	2.150	43,828,000	85,601,100	1.9531	2.110	2.120	2.130	1.650	2.150	43,828,000	1.9531	29.45%
2016-04-13	0	1.630	1.620	1.630	1.600	1.640	3,008,000	4,873,080	1.6200	1.630	1.620	1.630	1.600	1.640	3,008,000	1.6200	3.16%
2016-04-12	0	1.580	1.570	1.580	1.550	1.620	3,616,242	5,681,115	1.5710	1.580	1.570	1.580	1.550	1.620	3,616,242	1.5710	0.64%
2016-04-11	0	1.570	1.570	1.600	1.550	1.650	4,308,000	6,949,880	1.6132	1.570	1.570	1.600	1.550	1.650	4,308,000	1.6132	-1.87%
2016-04-08	0	1.600	1.590	1.600	1.510	1.620	7,022,000	11,079,820	1.5779	1.600	1.590	1.600	1.510	1.620	7,022,000	1.5779	3.23%
2016-04-07	0	1.550	1.540	1.550	1.510	1.600	5,547,144	8,570,890	1.5451	1.550	1.540	1.550	1.510	1.600	5,547,144	1.5451	-1.90%
2016-04-06	0	1.580	1.570	1.590	1.550	1.640	7,334,000	11,731,950	1.5997	1.580	1.570	1.590	1.550	1.640	7,334,000	1.5997	2.60%
2016-04-05	0	1.540	1.540	1.550	1.530	1.740	17,798,000	28,046,300	1.5758	1.540	1.540	1.550	1.530	1.740	17,798,000	1.5758	-12.99%
2016-04-01	0	1.770	1.760	1.770	1.730	1.850	2,948,672	5,188,935	1.7598	1.770	1.760	1.770	1.730	1.850	2,948,672	1.7598	-1.12%
2016-03-31	0	1.790	1.790	1.800	1.750	1.850	2,660,000	4,747,780	1.7849	1.790	1.790	1.800	1.750	1.850	2,660,000	1.7849	-2.19%
2016-03-30	0	1.830	1.820	1.830	1.790	1.890	4,650,000	8,461,190	1.8196	1.830	1.820	1.830	1.790	1.890	4,650,000	1.8196	0.55%
2016-03-29	0	1.820	1.810	1.830	1.810	1.980	5,250,000	9,724,180	1.8522	1.820	1.810	1.830	1.810	1.980	5,250,000	1.8522	-6.19%
2016-03-24	0	1.940	1.930	1.940	1.860	1.950	2,824,000	5,430,460	1.9230	1.940	1.930	1.940	1.860	1.950	2,824,000	1.9230	2.11%
2016-03-23	0	1.900	1.890	1.910	1.880	2.090	10,560,000	20,751,640	1.9651	1.900	1.890	1.910	1.880	2.090	10,560,000	1.9651	-8.21%
2016-03-22	0	2.070	2.050	2.070	2.050	2.200	4,204,000	8,818,360	2.0976	2.070	2.050	2.070	2.050	2.200	4,204,000	2.0976	-5.48%
2016-03-21	0	2.190	2.180	2.190	2.030	2.270	9,062,000	19,691,320	2.1730	2.190	2.180	2.190	2.030	2.270	9,062,000	2.1730	3.30%
2016-03-18	0	2.120	2.100	2.130	1.980	2.150	6,827,731	14,355,940	2.1026	2.120	2.100	2.130	1.980	2.150	6,827,731	2.1026	3.92%
2016-03-17	0	2.040	2.040	2.050	2.040	2.110	1,196,000	2,464,680	2.0608	2.040	2.040	2.050	2.040	2.110	1,196,000	2.0608	-0.97%
2016-03-16	0	2.060	2.050	2.060	2.030	2.160	2,182,000	4,520,715	2.0718	2.060	2.050	2.060	2.030	2.160	2,182,000	2.0718	-2.37%
2016-03-15	0	2.110	2.100	2.120	2.080	2.250	3,026,000	6,502,540	2.1489	2.110	2.100	2.120	2.080	2.250	3,026,000	2.1489	-0.94%
2016-03-14	0	2.130	2.110	2.130	2.040	2.220	5,398,600	11,636,070	2.1554	2.130	2.110	2.130	2.040	2.220	5,398,600	2.1554	2.40%
2016-03-11	0	2.080	2.070	2.080	1.940	2.090	2,856,000	5,860,400	2.0520	2.080	2.070	2.080	1.940	2.090	2,856,000	2.0520	3.48%
2016-03-10	0	2.010	2.000	2.010	1.980	2.070	2,170,000	4,401,600	2.0284	2.010	2.000	2.010	1.980	2.070	2,170,000	2.0284	-0.99%
2016-03-09	0	2.030	2.020	2.030	2.010	2.170	4,542,000	9,434,840	2.0772	2.030	2.020	2.030	2.010	2.170	4,542,000	2.0772	-2.87%
2016-03-08	0	2.090	2.090	2.100	1.980	2.150	5,625,160	11,552,120	2.0537	2.090	2.090	2.100	1.980	2.150	5,625,160	2.0537	-2.34%
2016-03-07	0	2.140	2.130	2.150	1.980	2.300	21,080,000	45,667,960	2.1664	2.140	2.130	2.150	1.980	2.300	21,080,000	2.1664	9.74%
2016-03-04	0	1.950	1.930	1.950	1.850	1.950	2,930,000	5,612,340	1.9155	1.950	1.930	1.950	1.850	1.950	2,930,000	1.9155	4.28%
2016-03-03	0	1.870	1.860	1.870	1.850	1.920	2,826,000	5,303,940	1.8768	1.870	1.860	1.870	1.850	1.920	2,826,000	1.8768	-0.53%
2016-03-02	0	1.880	1.880	1.890	1.830	1.930	4,102,052	7,739,061	1.8866	1.880	1.880	1.890	1.830	1.930	4,102,052	1.8866	2.73%
2016-03-01	0	1.830	1.810	1.830	1.780	1.880	2,934,000	5,340,540	1.8202	1.830	1.810	1.830	1.780	1.880	2,934,000	1.8202	-2.66%
2016-02-29	0	1.880	1.870	1.900	1.820	1.940	3,664,000	6,897,940	1.8826	1.880	1.870	1.900	1.820	1.940	3,664,000	1.8826	-0.53%
2016-02-26	0	1.890	1.880	1.900	1.800	1.950	12,387,194	22,959,540	1.8535	1.890	1.880	1.900	1.800	1.950	12,387,194	1.8535	6.18%
2016-02-25	0	1.780	1.770	1.780	1.750	1.860	3,512,000	6,272,440	1.7860	1.780	1.770	1.780	1.750	1.860	3,512,000	1.7860	-2.73%
2016-02-24	0	1.830	1.800	1.830	1.760	1.850	3,672,000	6,591,580	1.7951	1.830	1.800	1.830	1.760	1.850	3,672,000	1.7951	-1.61%
2016-02-23	0	1.860	1.860	1.870	1.800	1.980	3,816,000	7,119,760	1.8658	1.860	1.860	1.870	1.800	1.980	3,816,000	1.8658	-3.12%
2016-02-22	0	1.920	1.910	1.930	1.820	2.050	5,938,000	11,395,560	1.9191	1.920	1.910	1.930	1.820	2.050	5,938,000	1.9191	-3.03%
2016-02-19	0	1.980	1.960	1.980	1.960	2.070	2,756,000	5,511,660	1.9999	1.980	1.960	1.980	1.960	2.070	2,756,000	1.9999	-4.81%
2016-02-18	0	2.080	2.060	2.080	2.050	2.150	4,502,000	9,422,700	2.0930	2.080	2.060	2.080	2.050	2.150	4,502,000	2.0930	1.46%
2016-02-17	0	2.050	2.040	2.050	2.000	2.270	13,024,000	27,787,120	2.1335	2.050	2.040	2.050	2.000	2.270	13,024,000	2.1335	-3.30%
2016-02-16	0	2.120	2.120	2.130	1.640	2.140	19,518,314	36,649,349	1.8777	2.120	2.120	2.130	1.640	2.140	19,518,314	1.8777	28.48%
2016-02-15	0	1.650	1.640	1.650	1.550	1.660	7,326,000	12,028,040	1.6418	1.650	1.640	1.650	1.550	1.660	7,326,000	1.6418	7.84%
2016-02-12	0	1.530	1.530	1.540	1.520	1.640	4,218,000	6,552,740	1.5535	1.530	1.530	1.540	1.520	1.640	4,218,000	1.5535	-7.27%
2016-02-11	0	1.650	1.640	1.650	1.590	1.700	2,190,000	3,626,960	1.6561	1.650	1.640	1.650	1.590	1.700	2,190,000	1.6561	-6.25%
2016-02-05	0	1.760	1.750	1.760	1.690	1.900	4,338,000	7,622,160	1.7571	1.760	1.750	1.760	1.690	1.900	4,338,000	1.7571	-2.76%
2016-02-04	0	1.810	1.810	1.820	1.750	1.970	3,236,000	5,962,320	1.8425	1.810	1.810	1.820	1.750	1.970	3,236,000	1.8425	-7.65%
2016-02-03	0	1.960	1.950	1.970	1.890	2.010	2,592,000	5,040,580	1.9447	1.960	1.950	1.970	1.890	2.010	2,592,000	1.9447	-3.45%
2016-02-02	0	2.030	2.010	2.030	1.990	2.140	3,738,000	7,651,140	2.0469	2.030	2.010	2.030	1.990	2.140	3,738,000	2.0469	-1.93%
2016-02-01	0	2.070	2.050	2.070	1.820	2.120	9,574,000	19,142,500	1.9994	2.070	2.050	2.070	1.820	2.120	9,574,000	1.9994	13.11%
2016-01-29	0	1.830	1.830	1.840	1.680	1.940	5,352,001	9,738,841	1.8197	1.830	1.830	1.840	1.680	1.940	5,352,001	1.8197	6.40%
2016-01-28	0	1.720	1.710	1.740	1.630	1.780	6,076,000	10,382,820	1.7088	1.720	1.710	1.740	1.630	1.780	6,076,000	1.7088	1.18%
2016-01-27	0	1.700	1.670	1.690	1.540	1.970	18,182,000	30,507,340	1.6779	1.700	1.670	1.690	1.540	1.970	18,182,000	1.6779	-11.46%
2016-01-26	0	1.920	1.920	1.930	1.920	2.050	2,482,000	4,943,521	1.9917	1.920	1.920	1.930	1.920	2.050	2,482,000	1.9917	-6.34%
2016-01-25	0	2.050	2.030	2.050	2.020	2.140	1,322,000	2,743,340	2.0751	2.050	2.030	2.050	2.020	2.140	1,322,000	2.0751	0.00%
2016-01-22	0	2.050	2.040	2.050	1.960	2.250	4,586,000	9,414,860	2.0530	2.050	2.040	2.050	1.960	2.250	4,586,000	2.0530	-6.82%
2016-01-21	0	2.200	2.190	2.200	2.060	2.430	2,848,000	6,246,260	2.1932	2.200	2.190	2.200	2.060	2.430	2,848,000	2.1932	-4.76%
2016-01-20	0	2.310	2.300	2.310	2.200	2.540	2,681,101	6,432,102	2.3991	2.310	2.300	2.310	2.200	2.540	2,681,101	2.3991	-9.06%
2016-01-19	0	2.540	2.520	2.540	2.520	2.750	1,556,000	4,028,870	2.5892	2.540	2.520	2.540	2.520	2.750	1,556,000	2.5892	-4.15%
2016-01-18	0	2.650	2.630	2.680	2.430	2.770	2,426,000	6,278,460	2.5880	2.650	2.630	2.680	2.430	2.770	2,426,000	2.5880	6.43%
2016-01-15	0	2.490	2.480	2.490	2.470	2.560	2,382,000	5,956,280	2.5005	2.490	2.480	2.490	2.470	2.560	2,382,000	2.5005	-1.58%
2016-01-14	0	2.530	2.510	2.520	2.470	2.560	2,094,000	5,286,460	2.5246	2.530	2.510	2.520	2.470	2.560	2,094,000	2.5246	-1.94%
2016-01-13	0	2.580	2.560	2.580	2.560	2.700	1,822,000	4,776,320	2.6215	2.580	2.560	2.580	2.560	2.700	1,822,000	2.6215	0.78%
2016-01-12	0	2.560	2.550	2.560	2.520	2.620	1,568,000	4,009,420	2.5570	2.560	2.550	2.560	2.520	2.620	1,568,000	2.5570	-1.54%
2016-01-11	0	2.600	2.580	2.600	2.550	2.770	3,910,000	10,192,900	2.6069	2.600	2.580	2.600	2.550	2.770	3,910,000	2.6069	-6.47%
2016-01-08	0	2.780	2.750	2.770	2.730	3.030	4,370,000	12,351,888	2.8265	2.780	2.750	2.770	2.730	3.030	4,370,000	2.8265	-7.33%
2016-01-07	0	3.000	2.990	3.000	2.990	3.130	6,964,000	20,920,200	3.0040	3.000	2.990	3.000	2.990	3.130	6,964,000	3.0040	-5.36%
2016-01-06	0	3.170	3.150	3.170	3.120	3.290	1,054,000	3,321,880	3.1517	3.170	3.150	3.170	3.120	3.290	1,054,000	3.1517	-2.46%
2016-01-05	0	3.250	3.230	3.280	3.220	3.360	949,160	3,095,973	3.2618	3.250	3.230	3.280	3.220	3.360	949,160	3.2618	-0.91%
2016-01-04	0	3.280	3.250	3.290	3.250	3.360	798,000	2,622,590	3.2865	3.280	3.250	3.290	3.250	3.360	798,000	3.2865	-2.09%
2015-12-31	0	3.350	3.340	3.350	3.340	3.480	594,000	2,009,120	3.3824	3.350	3.340	3.350	3.340	3.480	594,000	3.3824	-3.46%
2015-12-30	0	3.470	3.450	3.480	3.450	3.520	866,000	3,006,000	3.4711	3.470	3.450	3.480	3.450	3.520	866,000	3.4711	0.00%
2015-12-29	0	3.470	3.460	3.470	3.460	3.510	1,650,000	5,765,480	3.4942	3.470	3.460	3.470	3.460	3.510	1,650,000	3.4942	0.29%
2015-12-28	0	3.460	3.450	3.470	3.450	3.580	5,072,000	17,686,486	3.4871	3.460	3.450	3.470	3.450	3.580	5,072,000	3.4871	0.29%
2015-12-24	0	3.450	3.450	3.460	3.440	3.460	778,000	2,688,360	3.4555	3.450	3.450	3.460	3.440	3.460	778,000	3.4555	0.58%
2015-12-23	0	3.430	3.410	3.430	3.400	3.450	1,484,000	5,065,020	3.4131	3.430	3.410	3.430	3.400	3.450	1,484,000	3.4131	0.88%
2015-12-22	0	3.400	3.380	3.400	3.350	3.400	1,012,000	3,403,120	3.3628	3.400	3.380	3.400	3.350	3.400	1,012,000	3.3628	0.59%
2015-12-21	0	3.380	3.350	3.380	3.340	3.400	1,088,000	3,653,520	3.3580	3.380	3.350	3.380	3.340	3.400	1,088,000	3.3580	1.50%
2015-12-18	0	3.330	3.310	3.330	3.190	3.430	1,040,000	3,450,920	3.3182	3.330	3.310	3.330	3.190	3.430	1,040,000	3.3182	-0.30%
2015-12-17	0	3.340	3.330	3.360	3.330	3.420	786,000	2,664,060	3.3894	3.340	3.330	3.360	3.330	3.420	786,000	3.3894	-1.18%
2015-12-16	0	3.380	3.360	3.380	3.350	3.410	474,000	1,607,220	3.3908	3.380	3.360	3.380	3.350	3.410	474,000	3.3908	0.60%
2015-12-15	0	3.360	3.350	3.360	3.320	3.430	746,000	2,513,940	3.3699	3.360	3.350	3.360	3.320	3.430	746,000	3.3699	1.20%
2015-12-14	0	3.320	3.310	3.350	3.290	3.400	816,981	2,715,717	3.3241	3.320	3.310	3.350	3.290	3.400	816,981	3.3241	-1.78%
2015-12-11	0	3.380	3.370	3.380	3.330	3.480	646,000	2,180,370	3.3752	3.380	3.370	3.380	3.330	3.480	646,000	3.3752	0.00%
2015-12-10	0	3.380	3.380	3.390	3.340	3.460	2,234,000	7,586,460	3.3959	3.380	3.380	3.390	3.340	3.460	2,234,000	3.3959	0.00%
2015-12-09	0	3.380	3.380	3.400	3.300	3.470	1,562,000	5,261,068	3.3682	3.380	3.380	3.400	3.300	3.470	1,562,000	3.3682	-2.59%
2015-12-08	0	3.470	3.440	3.470	3.400	3.690	1,865,760	6,536,451	3.5034	3.470	3.440	3.470	3.400	3.690	1,865,760	3.5034	-4.93%
2015-12-07	0	3.650	3.640	3.650	3.610	3.810	996,000	3,651,800	3.6665	3.650	3.640	3.650	3.610	3.810	996,000	3.6665	-2.67%
2015-12-04	0	3.750	3.720	3.750	3.690	3.780	1,034,000	3,848,560	3.7220	3.750	3.720	3.750	3.690	3.780	1,034,000	3.7220	-0.27%
2015-12-03	0	3.760	3.750	3.760	3.700	3.790	410,000	1,537,380	3.7497	3.760	3.750	3.760	3.700	3.790	410,000	3.7497	0.53%
2015-12-02	0	3.740	3.700	3.740	3.650	3.760	1,004,000	3,706,640	3.6919	3.740	3.700	3.740	3.650	3.760	1,004,000	3.6919	1.63%
2015-12-01	0	3.680	3.670	3.680	3.650	3.720	640,000	2,355,052	3.6798	3.680	3.670	3.680	3.650	3.720	640,000	3.6798	0.00%
2015-11-30	0	3.680	3.630	3.690	3.600	3.710	978,000	3,549,200	3.6290	3.680	3.630	3.690	3.600	3.710	978,000	3.6290	1.94%
2015-11-27	0	3.610	3.600	3.610	3.580	3.740	636,000	2,315,020	3.6400	3.610	3.600	3.610	3.580	3.740	636,000	3.6400	-1.63%
2015-11-26	0	3.670	3.680	3.690	3.620	3.750	701,909	2,589,439	3.6891	3.670	3.680	3.690	3.620	3.750	701,909	3.6891	-1.61%
2015-11-25	0	3.730	3.690	3.730	3.620	3.800	788,000	2,951,540	3.7456	3.730	3.690	3.730	3.620	3.800	788,000	3.7456	0.00%
2015-11-24	0	3.730	3.690	3.730	3.690	3.790	748,000	2,787,700	3.7269	3.730	3.690	3.730	3.690	3.790	748,000	3.7269	-0.53%
2015-11-23	0	3.750	3.730	3.780	3.740	3.870	594,000	2,238,560	3.7686	3.750	3.730	3.780	3.740	3.870	594,000	3.7686	-1.32%
2015-11-20	0	3.800	3.780	3.800	3.720	3.850	1,091,359	4,121,907	3.7769	3.800	3.780	3.800	3.720	3.850	1,091,359	3.7769	-0.52%
2015-11-19	0	3.820	3.800	3.830	3.720	3.900	594,000	2,275,880	3.8314	3.820	3.800	3.830	3.720	3.900	594,000	3.8314	-0.26%
2015-11-18	0	3.830	3.830	3.840	3.800	3.980	870,000	3,347,880	3.8481	3.830	3.830	3.840	3.800	3.980	870,000	3.8481	1.86%
2015-11-17	0	3.760	3.740	3.760	3.700	3.780	932,000	3,483,020	3.7371	3.760	3.740	3.760	3.700	3.780	932,000	3.7371	1.62%
2015-11-16	0	3.700	3.700	3.720	3.680	3.800	1,687,958	6,281,165	3.7212	3.700	3.700	3.720	3.680	3.800	1,687,958	3.7212	-2.37%
2015-11-13	0	3.790	3.780	3.790	3.720	3.880	876,000	3,308,600	3.7769	3.790	3.780	3.790	3.720	3.880	876,000	3.7769	-2.57%
2015-11-12	0	3.890	3.860	3.890	3.820	3.900	516,000	1,993,020	3.8624	3.890	3.860	3.890	3.820	3.900	516,000	3.8624	0.52%
2015-11-11	0	3.870	3.860	3.870	3.860	3.930	308,000	1,194,060	3.8768	3.870	3.860	3.870	3.860	3.930	308,000	3.8768	-0.26%
2015-11-10	0	3.880	3.880	3.900	3.800	3.930	1,186,000	4,580,630	3.8623	3.880	3.880	3.900	3.800	3.930	1,186,000	3.8623	-1.02%
2015-11-09	0	3.920	3.910	3.920	3.900	3.980	552,000	2,166,200	3.9243	3.920	3.910	3.920	3.900	3.980	552,000	3.9243	-2.00%
2015-11-06	0	4.000	3.990	4.010	3.950	4.040	622,000	2,481,780	3.9900	4.000	3.990	4.010	3.950	4.040	622,000	3.9900	0.76%
2015-11-05	0	3.970	3.970	3.980	3.930	4.070	506,000	2,014,280	3.9808	3.970	3.970	3.980	3.930	4.070	506,000	3.9808	-1.73%
2015-11-04	0	4.040	4.000	4.040	3.950	4.080	1,094,320	4,384,806	4.0069	4.040	4.000	4.040	3.950	4.080	1,094,320	4.0069	0.25%
2015-11-03	0	4.030	3.990	4.030	3.950	4.060	1,626,000	6,526,290	4.0137	4.030	3.990	4.030	3.950	4.060	1,626,000	4.0137	1.77%
2015-11-02	0	3.960	3.960	3.980	3.870	3.990	2,420,000	9,550,030	3.9463	3.960	3.960	3.980	3.870	3.990	2,420,000	3.9463	2.06%
2015-10-30	0	3.880	3.860	3.890	3.850	3.990	1,442,000	5,621,540	3.8984	3.880	3.860	3.890	3.850	3.990	1,442,000	3.8984	-1.77%
2015-10-29	0	3.950	3.940	3.970	3.940	4.090	1,008,400	4,004,848	3.9715	3.950	3.940	3.970	3.940	4.090	1,008,400	3.9715	-1.00%
2015-10-28	0	3.990	3.980	4.000	3.950	4.030	634,000	2,522,780	3.9791	3.990	3.980	4.000	3.950	4.030	634,000	3.9791	-0.75%
2015-10-27	0	4.020	4.030	4.040	3.960	4.090	990,000	3,962,440	4.0025	4.020	4.030	4.040	3.960	4.090	990,000	4.0025	-1.23%
2015-10-26	0	4.070	4.060	4.070	4.050	4.160	544,000	2,224,900	4.0899	4.070	4.060	4.070	4.050	4.160	544,000	4.0899	-1.45%
2015-10-23	0	4.130	4.090	4.130	4.040	4.130	884,000	3,614,040	4.0883	4.130	4.090	4.130	4.040	4.130	884,000	4.0883	0.98%
2015-10-22	0	4.090	4.070	4.100	3.950	4.110	1,022,400	4,143,634	4.0529	4.090	4.070	4.100	3.950	4.110	1,022,400	4.0529	3.81%
2015-10-20	0	3.940	3.930	3.940	3.890	4.000	1,660,200	6,555,440	3.9486	3.940	3.930	3.940	3.890	4.000	1,660,200	3.9486	-2.23%
2015-10-19	0	4.030	4.010	4.030	4.000	4.150	1,882,000	7,626,180	4.0522	4.030	4.010	4.030	4.000	4.150	1,882,000	4.0522	-2.42%
2015-10-16	0	4.130	4.140	4.180	4.010	4.210	1,744,000	7,222,420	4.1413	4.130	4.140	4.180	4.010	4.210	1,744,000	4.1413	-0.48%
2015-10-15	0	4.150	4.120	4.150	4.100	4.290	2,312,000	9,606,050	4.1549	4.150	4.120	4.150	4.100	4.290	2,312,000	4.1549	-0.24%
2015-10-14	0	4.160	4.120	4.170	3.970	4.190	1,708,000	7,023,410	4.1121	4.160	4.120	4.170	3.970	4.190	1,708,000	4.1121	2.72%
2015-10-13	0	4.050	4.050	4.080	4.020	4.320	3,530,000	14,558,210	4.1241	4.050	4.050	4.080	4.020	4.320	3,530,000	4.1241	-5.15%
2015-10-12	0	4.270	4.260	4.270	4.230	4.410	2,034,000	8,770,540	4.3120	4.270	4.260	4.270	4.230	4.410	2,034,000	4.3120	-1.84%
2015-10-09	0	4.350	4.340	4.350	4.350	4.600	2,668,000	11,908,140	4.4633	4.350	4.340	4.350	4.350	4.600	2,668,000	4.4633	-3.12%
2015-10-08	0	4.490	4.450	4.490	4.320	4.500	2,497,200	10,969,178	4.3926	4.490	4.450	4.490	4.320	4.500	2,497,200	4.3926	0.90%
2015-10-07	0	4.450	4.450	4.460	4.150	4.520	6,124,100	27,163,705	4.4355	4.450	4.450	4.460	4.150	4.520	6,124,100	4.4355	7.75%
2015-10-06	0	4.130	4.110	4.130	4.100	4.150	1,404,000	5,790,130	4.1240	4.130	4.110	4.130	4.100	4.150	1,404,000	4.1240	1.72%
2015-10-05	0	4.060	4.050	4.070	4.030	4.180	850,000	3,479,410	4.0934	4.060	4.050	4.070	4.030	4.180	850,000	4.0934	0.50%
2015-10-02	0	4.040	4.030	4.040	4.040	4.160	974,000	3,985,060	4.0914	4.040	4.030	4.040	4.040	4.160	974,000	4.0914	0.50%
2015-09-30	0	4.020	4.020	4.090	4.000	4.120	3,180,000	12,909,500	4.0596	4.020	4.020	4.090	4.000	4.120	3,180,000	4.0596	0.50%
2015-09-29	0	4.000	4.000	4.010	3.800	4.180	2,596,060	10,327,075	3.9780	4.000	4.000	4.010	3.800	4.180	2,596,060	3.9780	2.56%
2015-09-25	0	3.900	3.890	3.900	3.850	3.940	778,000	3,018,320	3.8796	3.900	3.890	3.900	3.850	3.940	778,000	3.8796	0.52%
2015-09-24	0	3.880	3.870	3.880	3.800	3.950	672,000	2,599,960	3.8690	3.880	3.870	3.880	3.800	3.950	672,000	3.8690	-0.26%
2015-09-23	0	3.890	3.810	3.900	3.750	4.020	1,537,160	5,905,660	3.8419	3.890	3.810	3.900	3.750	4.020	1,537,160	3.8419	-2.99%
2015-09-22	0	4.010	4.010	4.020	4.000	4.090	426,000	1,710,990	4.0164	4.010	4.010	4.020	4.000	4.090	426,000	4.0164	0.50%
2015-09-21	0	3.990	3.980	3.990	3.940	4.080	648,000	2,585,640	3.9902	3.990	3.980	3.990	3.940	4.080	648,000	3.9902	-0.50%
2015-09-18	0	4.010	3.990	4.010	3.970	4.100	848,000	3,413,220	4.0250	4.010	3.990	4.010	3.970	4.100	848,000	4.0250	2.04%
2015-09-17	0	3.930	3.930	3.970	3.910	4.060	1,364,000	5,388,880	3.9508	3.930	3.930	3.970	3.910	4.060	1,364,000	3.9508	1.29%
2015-09-16	0	3.880	3.860	3.880	3.750	3.960	1,348,440	5,171,266	3.8350	3.880	3.860	3.880	3.750	3.960	1,348,440	3.8350	1.84%
2015-09-15	0	3.810	3.790	3.850	3.780	4.100	1,298,000	5,067,120	3.9038	3.810	3.790	3.850	3.780	4.100	1,298,000	3.9038	-4.99%
2015-09-14	0	4.010	3.990	4.010	3.980	4.150	786,000	3,187,930	4.0559	4.010	3.990	4.010	3.980	4.150	786,000	4.0559	0.00%
2015-09-11	0	4.010	4.000	4.010	3.890	4.220	4,154,000	16,977,520	4.0870	4.010	4.000	4.010	3.890	4.220	4,154,000	4.0870	3.62%
2015-09-10	0	3.870	3.850	3.860	3.680	3.880	1,966,000	7,518,460	3.8242	3.870	3.850	3.860	3.680	3.880	1,966,000	3.8242	1.57%
2015-09-09	0	3.810	3.810	3.820	3.740	3.900	2,086,000	7,949,520	3.8109	3.810	3.810	3.820	3.740	3.900	2,086,000	3.8109	2.14%
2015-09-08	0	3.730	3.700	3.750	3.300	3.750	3,920,000	14,107,330	3.5988	3.730	3.700	3.750	3.300	3.750	3,920,000	3.5988	12.01%
2015-09-07	0	3.330	3.320	3.330	3.220	3.410	760,000	2,516,410	3.3111	3.330	3.320	3.330	3.220	3.410	760,000	3.3111	1.22%
2015-09-04	0	3.290	3.280	3.290	3.230	3.350	1,444,000	4,748,480	3.2884	3.290	3.280	3.290	3.230	3.350	1,444,000	3.2884	0.30%
2015-09-02	0	3.280	3.260	3.280	3.100	3.320	1,370,000	4,421,860	3.2276	3.280	3.260	3.280	3.100	3.320	1,370,000	3.2276	1.55%
2015-09-01	0	3.230	3.200	3.230	3.150	3.350	2,280,000	7,399,520	3.2454	3.230	3.200	3.230	3.150	3.350	2,280,000	3.2454	-1.22%
2015-08-31	0	3.270	3.240	3.320	3.000	3.340	3,210,000	10,345,750	3.2230	3.270	3.240	3.320	3.000	3.340	3,210,000	3.2230	-0.30%
2015-08-28	0	3.280	3.230	3.270	3.200	3.400	3,056,000	9,964,270	3.2606	3.280	3.230	3.270	3.200	3.400	3,056,000	3.2606	-1.80%
2015-08-27	0	3.340	3.310	3.340	3.170	3.390	4,810,000	15,656,070	3.2549	3.340	3.310	3.340	3.170	3.390	4,810,000	3.2549	4.37%
2015-08-26	0	3.200	3.180	3.200	3.130	3.400	3,068,000	9,964,030	3.2477	3.200	3.180	3.200	3.130	3.400	3,068,000	3.2477	0.00%
2015-08-25	0	3.200	3.180	3.200	3.060	3.690	4,316,000	14,005,510	3.2450	3.200	3.180	3.200	3.060	3.690	4,316,000	3.2450	-1.23%
2015-08-24	0	3.240	3.230	3.240	3.170	3.680	4,694,000	15,706,200	3.3460	3.240	3.230	3.240	3.170	3.680	4,694,000	3.3460	-15.18%
2015-08-21	0	3.820	3.750	3.820	3.690	3.960	2,620,000	9,976,100	3.8077	3.820	3.750	3.820	3.690	3.960	2,620,000	3.8077	-4.98%
2015-08-20	0	4.020	3.980	4.020	3.980	4.160	2,244,000	9,062,480	4.0385	4.020	3.980	4.020	3.980	4.160	2,244,000	4.0385	-3.13%
2015-08-19	0	4.150	4.130	4.150	4.050	4.200	900,000	3,703,380	4.1149	4.150	4.130	4.150	4.050	4.200	900,000	4.1149	-0.72%
2015-08-18	0	4.180	4.180	4.220	4.120	4.340	674,000	2,837,280	4.2096	4.180	4.180	4.220	4.120	4.340	674,000	4.2096	-0.48%
2015-08-17	0	4.200	4.190	4.210	4.130	4.260	930,000	3,889,020	4.1817	4.200	4.190	4.210	4.130	4.260	930,000	4.1817	-1.18%
2015-08-14	0	4.250	4.240	4.270	4.200	4.350	1,240,000	5,306,710	4.2796	4.250	4.240	4.270	4.200	4.350	1,240,000	4.2796	0.24%
2015-08-13	0	4.240	4.210	4.240	4.170	4.400	1,649,064	6,995,476	4.2421	4.240	4.210	4.240	4.170	4.400	1,649,064	4.2421	-2.75%
2015-08-12	0	4.360	4.350	4.390	4.300	4.440	1,090,000	4,741,220	4.3497	4.360	4.350	4.390	4.300	4.440	1,090,000	4.3497	-2.02%
2015-08-11	0	4.450	4.430	4.450	4.430	4.600	2,436,000	10,990,990	4.5119	4.450	4.430	4.450	4.430	4.600	2,436,000	4.5119	-0.89%
2015-08-10	0	4.490	4.440	4.510	4.300	4.510	1,912,000	8,463,220	4.4264	4.490	4.440	4.510	4.300	4.510	1,912,000	4.4264	4.42%
2015-08-07	0	4.300	4.290	4.320	4.200	4.360	1,024,000	4,384,340	4.2816	4.300	4.290	4.320	4.200	4.360	1,024,000	4.2816	-0.69%
2015-08-06	0	4.330	4.330	4.360	4.280	4.360	1,392,000	6,003,470	4.3128	4.330	4.330	4.360	4.280	4.360	1,392,000	4.3128	1.17%
2015-08-05	0	4.280	4.280	4.290	4.220	4.370	1,014,000	4,360,920	4.3007	4.280	4.280	4.290	4.220	4.370	1,014,000	4.3007	0.23%
2015-08-04	0	4.270	4.270	4.280	4.160	4.320	1,528,000	6,484,050	4.2435	4.270	4.270	4.280	4.160	4.320	1,528,000	4.2435	3.64%
2015-08-03	0	4.120	4.120	4.130	4.040	4.250	1,328,000	5,533,600	4.1669	4.120	4.120	4.130	4.040	4.250	1,328,000	4.1669	-1.67%
2015-07-31	0	4.190	4.130	4.200	4.070	4.200	702,000	2,897,440	4.1274	4.190	4.130	4.200	4.070	4.200	702,000	4.1274	2.20%
2015-07-30	0	4.100	4.050	4.100	4.060	4.150	898,000	3,672,080	4.0892	4.100	4.050	4.100	4.060	4.150	898,000	4.0892	0.49%
2015-07-29	0	4.080	4.080	4.090	4.030	4.130	1,191,468	4,850,887	4.0714	4.080	4.080	4.090	4.030	4.130	1,191,468	4.0714	1.49%
2015-07-28	0	4.020	4.000	4.020	3.900	4.200	1,174,000	4,728,590	4.0278	4.020	4.000	4.020	3.900	4.200	1,174,000	4.0278	3.34%
2015-07-27	0	3.890	3.890	3.900	3.860	4.190	4,198,000	16,681,640	3.9737	3.890	3.890	3.900	3.860	4.190	4,198,000	3.9737	-7.38%
2015-07-24	0	4.200	4.200	4.210	4.170	4.310	1,334,000	5,613,000	4.2076	4.200	4.200	4.210	4.170	4.310	1,334,000	4.2076	-3.00%
2015-07-23	0	4.330	4.310	4.330	4.140	4.360	3,087,376	13,154,856	4.2609	4.330	4.310	4.330	4.140	4.360	3,087,376	4.2609	3.59%
2015-07-22	0	4.180	4.160	4.180	4.100	4.420	5,292,000	22,425,360	4.2376	4.180	4.160	4.180	4.100	4.420	5,292,000	4.2376	-5.22%
2015-07-21	0	4.410	4.400	4.420	4.350	4.700	3,358,000	14,845,120	4.4208	4.410	4.400	4.420	4.350	4.700	3,358,000	4.4208	-2.43%
2015-07-20	0	4.520	4.500	4.550	4.490	4.760	1,916,440	8,819,763	4.6022	4.520	4.500	4.550	4.490	4.760	1,916,440	4.6022	-1.74%
2015-07-17	0	4.600	4.560	4.600	4.400	4.690	2,481,359	11,379,407	4.5860	4.600	4.560	4.600	4.400	4.690	2,481,359	4.5860	4.07%
2015-07-16	0	4.420	4.410	4.440	4.300	4.470	1,622,000	7,143,760	4.4043	4.420	4.410	4.440	4.300	4.470	1,622,000	4.4043	0.45%
2015-07-15	0	4.400	4.390	4.400	4.370	4.700	5,883,800	26,696,318	4.5373	4.400	4.390	4.400	4.370	4.700	5,883,800	4.5373	-2.44%
2015-07-14	0	4.510	4.500	4.540	4.090	4.600	8,857,000	39,331,940	4.4408	4.510	4.500	4.540	4.090	4.600	8,857,000	4.4408	11.36%
2015-07-13	0	4.050	4.050	4.100	3.980	4.200	4,052,390	16,568,236	4.0885	4.050	4.050	4.100	3.980	4.200	4,052,390	4.0885	3.32%
2015-07-10	0	3.920	3.920	3.930	3.750	4.090	5,846,000	23,088,568	3.9495	3.920	3.920	3.930	3.750	4.090	5,846,000	3.9495	7.10%
2015-07-09	0	3.660	3.650	3.660	3.370	3.800	11,842,000	43,392,870	3.6643	3.660	3.650	3.660	3.370	3.800	11,842,000	3.6643	6.09%
2015-07-08	0	3.450	3.450	3.500	2.880	3.610	9,656,000	31,120,600	3.2229	3.450	3.450	3.500	2.880	3.610	9,656,000	3.2229	2.68%
2015-07-07	0	3.360	3.360	3.390	3.350	3.890	9,986,000	35,915,002	3.5965	3.360	3.360	3.390	3.350	3.890	9,986,000	3.5965	-6.41%
2015-07-06	0	3.590	3.590	3.610	3.190	4.090	6,148,000	21,764,620	3.5401	3.590	3.590	3.610	3.190	4.090	6,148,000	3.5401	-10.25%
2015-07-03	0	4.000	3.990	4.000	3.880	4.260	4,380,356	17,569,660	4.0110	4.000	3.990	4.000	3.880	4.260	4,380,356	4.0110	-6.10%
2015-07-02	0	4.260	4.250	4.260	4.220	4.430	3,914,000	16,904,080	4.3189	4.260	4.250	4.260	4.220	4.430	3,914,000	4.3189	0.00%
2015-06-30	0	4.260	4.250	4.270	4.150	4.350	2,032,000	8,620,990	4.2426	4.260	4.250	4.270	4.150	4.350	2,032,000	4.2426	0.95%
2015-06-29	0	4.220	4.210	4.230	4.130	4.550	4,346,000	18,672,550	4.2965	4.220	4.210	4.230	4.130	4.550	4,346,000	4.2965	-6.43%
2015-06-26	0	4.510	4.500	4.560	4.450	4.560	2,694,000	12,142,570	4.5073	4.510	4.500	4.560	4.450	4.560	2,694,000	4.5073	-0.22%
2015-06-25	0	4.520	4.500	4.540	4.410	4.630	4,104,000	18,403,170	4.4842	4.520	4.500	4.540	4.410	4.630	4,104,000	4.4842	0.00%
2015-06-24	0	4.520	4.510	4.520	4.500	4.690	3,186,000	14,588,330	4.5789	4.520	4.510	4.520	4.500	4.690	3,186,000	4.5789	-1.31%
2015-06-23	0	4.580	4.550	4.580	4.340	4.580	3,720,000	16,523,160	4.4417	4.580	4.550	4.580	4.340	4.580	3,720,000	4.4417	4.09%
2015-06-22	0	4.400	4.390	4.420	4.380	4.600	2,032,000	8,957,080	4.4080	4.400	4.390	4.420	4.380	4.600	2,032,000	4.4080	-2.87%
2015-06-19	0	4.530	4.480	4.530	4.480	4.700	2,482,630	11,196,775	4.5100	4.530	4.480	4.530	4.480	4.700	2,482,630	4.5100	-0.66%
2015-06-18	0	4.560	4.530	4.560	4.500	4.760	1,868,000	8,583,760	4.5952	4.560	4.530	4.560	4.500	4.760	1,868,000	4.5952	-2.36%
2015-06-17	0	4.670	4.630	4.680	4.450	4.720	3,052,000	13,969,180	4.5771	4.670	4.630	4.680	4.450	4.720	3,052,000	4.5771	4.94%
2015-06-16	0	4.450	4.440	4.460	4.300	4.580	3,540,000	15,669,930	4.4265	4.450	4.440	4.460	4.300	4.580	3,540,000	4.4265	-2.20%
2015-06-15	0	4.550	4.550	4.590	4.540	4.810	3,906,000	17,945,110	4.5942	4.550	4.550	4.590	4.540	4.810	3,906,000	4.5942	-5.01%
2015-06-12	0	4.790	4.770	4.790	4.730	4.820	1,800,000	8,589,370	4.7719	4.790	4.770	4.790	4.730	4.820	1,800,000	4.7719	-0.42%
2015-06-11	0	4.810	4.800	4.810	4.740	4.820	1,288,440	6,173,196	4.7912	4.810	4.800	4.810	4.740	4.820	1,288,440	4.7912	1.69%
2015-06-10	0	4.730	4.720	4.770	4.620	4.850	3,040,000	14,372,840	4.7279	4.730	4.720	4.770	4.620	4.850	3,040,000	4.7279	-0.84%
2015-06-09	0	4.770	4.760	4.780	4.730	5.030	6,096,000	29,326,960	4.8109	4.770	4.760	4.780	4.730	5.030	6,096,000	4.8109	-4.60%
2015-06-08	0	5.000	5.000	5.010	4.870	5.100	2,671,376	13,318,020	4.9855	5.000	5.000	5.010	4.870	5.100	2,671,376	4.9855	0.00%
2015-06-05	0	5.000	5.000	5.030	4.820	5.150	5,166,000	25,694,420	4.9738	5.000	5.000	5.030	4.820	5.150	5,166,000	4.9738	-1.96%
2015-06-04	0	5.100	5.100	5.110	5.060	5.270	4,010,800	20,554,434	5.1248	5.100	5.100	5.110	5.060	5.270	4,010,800	5.1248	-1.16%
2015-06-03	0	5.160	5.140	5.160	5.070	5.230	46,450,000	227,196,233	4.8912	5.160	5.140	5.160	5.070	5.230	46,450,000	4.8912	-1.53%
2015-06-02	0	5.240	5.200	5.240	5.170	5.280	2,468,000	12,838,680	5.2021	5.240	5.200	5.240	5.170	5.280	2,468,000	5.2021	-1.13%
2015-06-01	0	5.300	5.300	5.330	5.190	5.410	3,252,000	17,213,440	5.2932	5.300	5.300	5.330	5.190	5.410	3,252,000	5.2932	-1.49%
2015-05-29	0	5.380	5.490	5.500	4.970	5.500	7,382,000	38,027,340	5.1514	5.380	5.490	5.500	4.970	5.500	7,382,000	5.1514	5.91%
2015-05-28	0	5.080	5.070	5.090	5.010	5.280	4,532,000	23,071,480	5.0908	5.080	5.070	5.090	5.010	5.280	4,532,000	5.0908	-2.12%
2015-05-27	0	5.190	5.170	5.200	5.100	5.390	8,408,128	43,874,514	5.2181	5.190	5.170	5.200	5.100	5.390	8,408,128	5.2181	-1.70%
2015-05-26	0	5.280	5.270	5.280	5.200	5.600	8,846,000	47,100,340	5.3245	5.280	5.270	5.280	5.200	5.600	8,846,000	5.3245	-4.00%
2015-05-22	0	5.500	5.490	5.500	5.350	5.550	5,504,000	30,031,950	5.4564	5.500	5.490	5.500	5.350	5.550	5,504,000	5.4564	0.18%
2015-05-21	0	5.490	5.480	5.500	5.220	5.500	4,360,000	23,251,740	5.3330	5.490	5.480	5.500	5.220	5.500	4,360,000	5.3330	2.81%
2015-05-20	0	5.340	5.300	5.340	5.100	5.500	6,622,000	35,055,230	5.2938	5.340	5.300	5.340	5.100	5.500	6,622,000	5.2938	-2.91%
2015-05-19	0	5.500	5.470	5.500	5.150	6.000	23,928,000	132,922,880	5.5551	5.500	5.470	5.500	5.150	6.000	23,928,000	5.5551	-1.61%
2015-05-18	0	5.590	5.590	5.600	4.850	5.600	19,293,817	102,459,159	5.3105	5.590	5.590	5.600	4.850	5.600	19,293,817	5.3105	13.16%
2015-05-15	0	4.940	4.930	4.950	4.730	4.980	4,629,839	22,555,971	4.8719	4.940	4.930	4.950	4.730	4.980	4,629,839	4.8719	2.07%
2015-05-14	0	4.840	4.830	4.840	4.730	4.840	2,940,000	14,099,250	4.7957	4.840	4.830	4.840	4.730	4.840	2,940,000	4.7957	0.83%
2015-05-13	0	4.800	4.770	4.800	4.670	4.840	3,847,064	18,309,885	4.7594	4.800	4.770	4.800	4.670	4.840	3,847,064	4.7594	0.00%
2015-05-12	0	4.800	4.780	4.790	4.450	4.800	6,880,000	32,135,000	4.6708	4.800	4.780	4.790	4.450	4.800	6,880,000	4.6708	6.67%
2015-05-11	0	4.500	4.480	4.510	4.400	4.530	2,168,000	9,701,850	4.4750	4.500	4.480	4.510	4.400	4.530	2,168,000	4.4750	0.22%
2015-05-08	0	4.490	4.490	4.500	4.400	4.570	3,790,000	17,031,420	4.4938	4.490	4.490	4.500	4.400	4.570	3,790,000	4.4938	2.28%
2015-05-07	0	4.390	4.400	4.430	4.320	4.440	1,573,200	6,900,250	4.3861	4.390	4.400	4.430	4.320	4.440	1,573,200	4.3861	-0.90%
2015-05-06	0	4.430	4.400	4.430	4.380	4.500	2,140,000	9,501,620	4.4400	4.430	4.400	4.430	4.380	4.500	2,140,000	4.4400	0.68%
2015-05-05	0	4.400	4.380	4.400	4.310	4.540	2,198,000	9,672,720	4.4007	4.400	4.380	4.400	4.310	4.540	2,198,000	4.4007	-3.93%
2015-05-04	0	4.580	4.570	4.590	4.530	4.680	2,893,376	13,238,850	4.5756	4.580	4.570	4.590	4.530	4.680	2,893,376	4.5756	1.10%
2015-04-30	0	4.530	4.510	4.550	4.400	4.550	4,092,000	18,304,940	4.4733	4.530	4.510	4.550	4.400	4.550	4,092,000	4.4733	0.22%
2015-04-29	0	4.520	4.510	4.520	4.310	4.590	3,668,000	16,322,800	4.4501	4.520	4.510	4.520	4.310	4.590	3,668,000	4.4501	3.91%
2015-04-28	0	4.350	4.330	4.350	4.280	4.450	3,646,000	15,846,400	4.3462	4.350	4.330	4.350	4.280	4.450	3,646,000	4.3462	0.46%
2015-04-27	0	4.330	4.320	4.330	4.320	4.530	4,916,000	21,364,680	4.3459	4.330	4.320	4.330	4.320	4.530	4,916,000	4.3459	-1.14%
2015-04-24	0	4.380	4.340	4.370	4.320	4.540	5,252,000	23,089,320	4.3963	4.380	4.340	4.370	4.320	4.540	5,252,000	4.3963	-2.45%
2015-04-23	0	4.490	4.480	4.500	4.450	4.680	3,706,000	16,747,600	4.5191	4.490	4.480	4.500	4.450	4.680	3,706,000	4.5191	-2.39%
2015-04-22	0	4.600	4.580	4.600	4.560	4.730	2,648,000	12,255,580	4.6282	4.600	4.580	4.600	4.560	4.730	2,648,000	4.6282	-1.50%
2015-04-21	0	4.670	4.620	4.680	4.600	4.800	3,428,400	16,073,048	4.6882	4.670	4.620	4.680	4.600	4.800	3,428,400	4.6882	1.08%
2015-04-20	0	4.620	4.620	4.630	4.580	4.860	4,668,000	21,856,500	4.6822	4.620	4.620	4.630	4.580	4.860	4,668,000	4.6822	-5.33%
2015-04-17	0	4.880	4.890	4.900	4.700	4.930	7,438,000	36,124,422	4.8567	4.880	4.890	4.900	4.700	4.930	7,438,000	4.8567	3.83%
2015-04-16	0	4.700	4.690	4.700	4.600	4.770	2,675,064	12,584,210	4.7043	4.700	4.690	4.700	4.600	4.770	2,675,064	4.7043	1.29%
2015-04-15	0	4.640	4.640	4.650	4.530	4.880	5,638,878	26,242,331	4.6538	4.640	4.640	4.650	4.530	4.880	5,638,878	4.6538	-4.13%
2015-04-14	0	4.840	4.830	4.850	4.830	5.000	8,891,064	43,438,902	4.8857	4.840	4.830	4.850	4.830	5.000	8,891,064	4.8857	-0.62%
2015-04-13	0	4.870	4.830	4.870	4.490	5.050	12,447,600	60,584,163	4.8671	4.870	4.830	4.870	4.490	5.050	12,447,600	4.8671	7.51%
2015-04-10	0	4.530	4.490	4.560	4.350	4.560	4,306,000	19,315,710	4.4858	4.530	4.490	4.560	4.350	4.560	4,306,000	4.4858	1.34%
2015-04-09	0	4.470	4.460	4.470	4.250	4.490	7,264,000	32,003,560	4.4058	4.470	4.460	4.470	4.250	4.490	7,264,000	4.4058	3.23%
2015-04-08	0	4.330	4.320	4.330	4.220	4.480	6,558,000	28,355,630	4.3238	4.330	4.320	4.330	4.220	4.480	6,558,000	4.3238	1.41%
2015-04-02	0	4.270	4.270	4.280	4.110	4.280	3,956,000	16,749,250	4.2339	4.270	4.270	4.280	4.110	4.280	3,956,000	4.2339	3.89%
2015-04-01	0	4.110	4.110	4.150	4.060	4.300	6,207,330	26,076,912	4.2010	4.110	4.110	4.150	4.060	4.300	6,207,330	4.2010	-0.72%
2015-03-31	0	4.140	4.120	4.150	4.000	4.180	2,328,000	9,573,120	4.1122	4.140	4.120	4.150	4.000	4.180	2,328,000	4.1122	-0.96%
2015-03-30	0	4.180	4.180	4.240	4.140	4.300	4,605,376	19,302,264	4.1912	4.180	4.180	4.240	4.140	4.300	4,605,376	4.1912	0.48%
2015-03-27	0	4.160	4.160	4.170	4.140	4.330	4,250,182	17,779,357	4.1832	4.160	4.160	4.170	4.140	4.330	4,250,182	4.1832	-3.03%
2015-03-26	0	4.290	4.260	4.290	4.250	4.390	2,942,000	12,649,470	4.2996	4.290	4.260	4.290	4.250	4.390	2,942,000	4.2996	-2.28%
2015-03-25	0	4.390	4.380	4.410	4.350	4.460	3,322,000	14,571,370	4.3863	4.390	4.380	4.410	4.350	4.460	3,322,000	4.3863	-1.35%
2015-03-24	0	4.450	4.430	4.460	4.430	4.500	1,787,715	7,972,724	4.4597	4.450	4.430	4.460	4.430	4.500	1,787,715	4.4597	-0.67%
2015-03-23	0	4.480	4.480	4.490	4.470	4.650	1,869,848	8,471,533	4.5306	4.480	4.480	4.490	4.470	4.650	1,869,848	4.5306	-2.40%
2015-03-20	0	4.590	4.540	4.600	4.500	4.720	1,770,425	8,180,659	4.6207	4.590	4.540	4.600	4.500	4.720	1,770,425	4.6207	-1.92%
2015-03-19	0	4.680	4.660	4.680	4.500	4.800	5,872,000	27,480,890	4.6800	4.680	4.660	4.680	4.500	4.800	5,872,000	4.6800	4.93%
2015-03-18	0	4.460	4.450	4.490	4.340	4.480	1,539,029	6,848,467	4.4499	4.460	4.450	4.490	4.340	4.480	1,539,029	4.4499	3.00%
2015-03-17	0	4.330	4.320	4.330	4.300	4.400	1,941,954	8,416,710	4.3341	4.330	4.320	4.330	4.300	4.400	1,941,954	4.3341	-0.69%
2015-03-16	0	4.360	4.360	4.380	4.350	4.470	1,082,636	4,757,664	4.3945	4.360	4.360	4.380	4.350	4.470	1,082,636	4.3945	-2.68%
2015-03-13	0	4.480	4.450	4.480	4.380	4.500	1,075,971	4,780,212	4.4427	4.480	4.450	4.480	4.380	4.500	1,075,971	4.4427	0.45%
2015-03-12	0	4.460	4.450	4.460	4.400	4.490	1,094,000	4,854,620	4.4375	4.460	4.450	4.460	4.400	4.490	1,094,000	4.4375	0.90%
2015-03-11	0	4.420	4.390	4.420	4.300	4.480	1,796,000	7,891,280	4.3938	4.420	4.390	4.420	4.300	4.480	1,796,000	4.3938	-0.90%
2015-03-10	0	4.460	4.430	4.460	4.430	4.580	1,111,121	4,952,829	4.4575	4.460	4.430	4.460	4.430	4.580	1,111,121	4.4575	-1.33%
2015-03-09	0	4.520	4.520	4.530	4.510	4.670	720,000	3,278,520	4.5535	4.520	4.520	4.530	4.510	4.670	720,000	4.5535	-1.95%
2015-03-06	0	4.610	4.590	4.610	4.550	4.700	1,041,589	4,790,355	4.5991	4.610	4.590	4.610	4.550	4.700	1,041,589	4.5991	0.22%
2015-03-05	0	4.600	4.570	4.610	4.480	4.620	1,792,000	8,206,770	4.5797	4.600	4.570	4.610	4.480	4.620	1,792,000	4.5797	2.00%
2015-03-04	0	4.510	4.470	4.510	4.400	4.550	2,257,130	10,071,635	4.4621	4.510	4.470	4.510	4.400	4.550	2,257,130	4.4621	1.81%
2015-03-03	0	4.430	4.430	4.450	4.380	4.520	1,002,000	4,459,560	4.4507	4.430	4.430	4.450	4.380	4.520	1,002,000	4.4507	0.00%
2015-03-02	0	4.430	4.420	4.430	4.400	4.640	2,494,000	11,144,710	4.4686	4.430	4.420	4.430	4.400	4.640	2,494,000	4.4686	-3.28%
2015-02-27	0	4.580	4.540	4.580	4.540	4.840	4,366,394	20,382,441	4.6680	4.580	4.540	4.580	4.540	4.840	4,366,394	4.6680	-2.97%
2015-02-26	0	4.720	4.710	4.720	4.650	4.760	1,038,000	4,889,210	4.7102	4.720	4.710	4.720	4.650	4.760	1,038,000	4.7102	0.85%
2015-02-25	0	4.680	4.640	4.690	4.630	4.790	2,222,000	10,459,190	4.7071	4.680	4.640	4.690	4.630	4.790	2,222,000	4.7071	-1.47%
2015-02-24	0	4.750	4.740	4.750	4.560	4.780	2,221,957	10,399,604	4.6804	4.750	4.740	4.750	4.560	4.780	2,221,957	4.6804	0.42%
2015-02-23	0	4.730	4.720	4.730	4.680	5.110	5,664,000	27,215,630	4.8050	4.730	4.720	4.730	4.680	5.110	5,664,000	4.8050	-7.44%
2015-02-18	0	5.110	5.100	5.120	5.050	5.130	2,265,136	11,560,700	5.1038	5.110	5.100	5.120	5.050	5.130	2,265,136	5.1038	0.79%
2015-02-17	0	5.070	5.050	5.070	4.950	5.160	4,694,000	23,801,720	5.0707	5.070	5.050	5.070	4.950	5.160	4,694,000	5.0707	3.26%
2015-02-16	0	4.910	4.900	4.910	4.790	5.280	10,905,244	55,086,645	5.0514	4.910	4.900	4.910	4.790	5.280	10,905,244	5.0514	0.82%
2015-02-13	0	4.870	4.860	4.870	4.310	4.870	15,141,774	70,631,303	4.6647	4.870	4.860	4.870	4.310	4.870	15,141,774	4.6647	13.79%
2015-02-12	0	4.280	4.280	4.320	4.200	4.340	582,000	2,492,500	4.2826	4.280	4.280	4.320	4.200	4.340	582,000	4.2826	0.94%
2015-02-11	0	4.240	4.220	4.250	4.200	4.370	1,390,978	5,898,107	4.2403	4.240	4.220	4.250	4.200	4.370	1,390,978	4.2403	-1.62%
2015-02-10	0	4.310	4.300	4.320	4.250	4.330	1,230,000	5,294,060	4.3041	4.310	4.300	4.320	4.250	4.330	1,230,000	4.3041	1.17%
2015-02-09	0	4.260	4.250	4.260	4.230	4.380	541,724	2,317,510	4.2780	4.260	4.250	4.260	4.230	4.380	541,724	4.2780	-2.29%
2015-02-06	0	4.360	4.330	4.350	4.270	4.370	806,000	3,471,560	4.3071	4.360	4.330	4.350	4.270	4.370	806,000	4.3071	0.93%
2015-02-05	0	4.320	4.280	4.330	4.250	4.430	1,086,800	4,676,580	4.3031	4.320	4.280	4.330	4.250	4.430	1,086,800	4.3031	-0.23%
2015-02-04	0	4.330	4.310	4.330	4.280	4.480	992,000	4,286,740	4.3213	4.330	4.310	4.330	4.280	4.480	992,000	4.3213	0.00%
2015-02-03	0	4.330	4.310	4.330	4.200	4.370	906,000	3,882,450	4.2853	4.330	4.310	4.330	4.200	4.370	906,000	4.2853	1.41%
2015-02-02	0	4.270	4.250	4.270	4.180	4.280	964,000	4,070,940	4.2230	4.270	4.250	4.270	4.180	4.280	964,000	4.2230	-1.16%
2015-01-30	0	4.320	4.280	4.330	4.250	4.440	2,820,000	12,152,240	4.3093	4.320	4.280	4.330	4.250	4.440	2,820,000	4.3093	0.00%
2015-01-29	0	4.320	4.320	4.350	4.320	4.500	2,342,000	10,255,820	4.3791	4.320	4.320	4.350	4.320	4.500	2,342,000	4.3791	-4.00%
2015-01-28	0	4.500	4.490	4.500	4.400	4.590	3,896,000	17,561,040	4.5075	4.500	4.490	4.500	4.400	4.590	3,896,000	4.5075	-0.66%
2015-01-27	0	4.530	4.520	4.530	4.260	4.550	6,244,075	27,635,707	4.4259	4.530	4.520	4.530	4.260	4.550	6,244,075	4.4259	6.09%
2015-01-26	0	4.270	4.240	4.270	4.190	4.380	1,857,000	7,928,540	4.2695	4.270	4.240	4.270	4.190	4.380	1,857,000	4.2695	0.95%
2015-01-23	0	4.230	4.220	4.240	4.200	4.380	4,935,108	21,077,963	4.2710	4.230	4.220	4.240	4.200	4.380	4,935,108	4.2710	-2.76%
2015-01-22	0	4.350	4.330	4.360	4.250	4.450	2,347,000	10,198,450	4.3453	4.350	4.330	4.360	4.250	4.450	2,347,000	4.3453	0.46%
2015-01-21	0	4.330	4.320	4.330	4.150	4.400	1,758,000	7,611,300	4.3295	4.330	4.320	4.330	4.150	4.400	1,758,000	4.3295	2.85%
2015-01-20	0	4.210	4.200	4.210	4.150	4.320	3,964,000	16,652,900	4.2010	4.210	4.200	4.210	4.150	4.320	3,964,000	4.2010	-1.17%
2015-01-19	0	4.260	4.240	4.270	4.180	4.450	4,360,000	18,622,700	4.2713	4.260	4.240	4.270	4.180	4.450	4,360,000	4.2713	-2.07%
2015-01-16	0	4.350	4.340	4.360	4.310	4.500	3,176,923	13,840,078	4.3564	4.350	4.340	4.360	4.310	4.500	3,176,923	4.3564	-1.14%
2015-01-15	0	4.400	4.390	4.400	4.350	4.620	7,794,000	34,763,260	4.4603	4.400	4.390	4.400	4.350	4.620	7,794,000	4.4603	-4.76%
2015-01-14	0	4.620	4.600	4.620	4.550	4.700	5,124,000	23,740,550	4.6332	4.620	4.600	4.620	4.550	4.700	5,124,000	4.6332	0.87%
2015-01-13	0	4.580	4.580	4.590	4.370	4.600	7,443,152	33,765,150	4.5364	4.580	4.580	4.590	4.370	4.600	7,443,152	4.5364	3.85%
2015-01-12	0	4.410	4.410	4.430	4.350	4.630	9,670,000	43,433,040	4.4915	4.410	4.410	4.430	4.350	4.630	9,670,000	4.4915	0.00%
2015-01-09	0	4.410	4.370	4.420	4.080	4.440	9,402,000	40,655,440	4.3241	4.410	4.370	4.420	4.080	4.440	9,402,000	4.3241	7.82%
2015-01-08	0	4.090	4.080	4.090	4.000	4.140	2,437,121	9,907,186	4.0651	4.090	4.080	4.090	4.000	4.140	2,437,121	4.0651	2.25%
2015-01-07	0	4.000	4.000	4.020	3.910	4.100	1,880,000	7,528,090	4.0043	4.000	4.000	4.020	3.910	4.100	1,880,000	4.0043	0.00%
2015-01-06	0	4.000	3.990	4.000	3.970	4.100	5,070,000	20,342,932	4.0124	4.000	3.990	4.000	3.970	4.100	5,070,000	4.0124	-1.48%
2015-01-05	0	4.060	4.050	4.070	3.810	4.230	8,184,980	33,377,427	4.0779	4.060	4.050	4.070	3.810	4.230	8,184,980	4.0779	6.84%
2015-01-02	0	3.800	3.800	3.820	3.760	3.850	1,870,000	7,103,930	3.7989	3.800	3.800	3.820	3.760	3.850	1,870,000	3.7989	0.80%
2014-12-31	0	3.770	3.760	3.770	3.750	3.870	1,598,000	6,096,640	3.8152	3.770	3.760	3.770	3.750	3.870	1,598,000	3.8152	-0.26%
2014-12-30	0	3.780	3.770	3.780	3.610	3.900	1,964,000	7,432,310	3.7843	3.780	3.770	3.780	3.610	3.900	1,964,000	3.7843	3.56%
2014-12-29	0	3.650	3.600	3.700	3.580	3.790	4,219,198	15,521,480	3.6788	3.650	3.600	3.700	3.580	3.790	4,219,198	3.6788	-0.82%
2014-12-24	0	3.680	3.660	3.680	3.630	3.740	1,776,000	6,522,480	3.6726	3.680	3.660	3.680	3.630	3.740	1,776,000	3.6726	-1.60%
2014-12-23	0	3.740	3.720	3.740	3.430	3.900	6,043,182	22,240,777	3.6803	3.740	3.720	3.740	3.430	3.900	6,043,182	3.6803	7.16%
2014-12-22	0	3.490	3.480	3.490	3.360	3.510	11,839,688	40,616,742	3.4306	3.490	3.480	3.490	3.360	3.510	11,839,688	3.4306	-0.57%
2014-12-19	0	3.510	3.500	3.520	3.450	3.620	8,492,235	29,989,190	3.5314	3.510	3.500	3.520	3.450	3.620	8,492,235	3.5314	1.15%
2014-12-18	0	3.470	3.460	3.470	3.400	3.650	17,417,053	61,091,351	3.5076	3.470	3.460	3.470	3.400	3.650	17,417,053	3.5076	2.97%
2014-12-17	0	3.370	3.360	3.380	3.360	4.050	20,476,000	73,340,580	3.5818	3.370	3.360	3.380	3.360	4.050	20,476,000	3.5818	-16.38%
2014-12-16	0	4.030	4.020	4.030	3.910	4.150	2,795,070	11,378,084	4.0708	4.030	4.020	4.030	3.910	4.150	2,795,070	4.0708	-1.71%
2014-12-15	0	4.100	4.080	4.100	3.990	4.200	3,494,000	14,341,600	4.1046	4.100	4.080	4.100	3.990	4.200	3,494,000	4.1046	0.74%
2014-12-12	0	4.070	4.050	4.100	4.030	4.150	2,658,000	10,804,380	4.0649	4.070	4.050	4.100	4.030	4.150	2,658,000	4.0649	-0.49%
2014-12-11	0	4.090	4.080	4.090	4.020	4.200	2,173,688	8,853,567	4.0731	4.090	4.080	4.090	4.020	4.200	2,173,688	4.0731	-2.62%
2014-12-10	0	4.200	4.180	4.200	4.030	4.280	5,472,000	22,912,630	4.1872	4.200	4.180	4.200	4.030	4.280	5,472,000	4.1872	3.19%
2014-12-09	0	4.070	4.020	4.070	3.900	4.090	2,994,000	11,983,670	4.0026	4.070	4.020	4.070	3.900	4.090	2,994,000	4.0026	1.50%
2014-12-08	0	4.010	3.980	4.020	3.850	4.240	6,353,615	25,658,338	4.0384	4.010	3.980	4.020	3.850	4.240	6,353,615	4.0384	-4.98%
2014-12-05	0	4.220	4.200	4.220	4.100	4.310	5,434,887	22,935,464	4.2200	4.220	4.200	4.220	4.100	4.310	5,434,887	4.2200	-0.71%
2014-12-04	0	4.250	4.240	4.250	4.200	4.340	3,944,000	16,778,270	4.2541	4.250	4.240	4.250	4.200	4.340	3,944,000	4.2541	-0.47%
2014-12-03	0	4.270	4.250	4.270	4.230	4.490	3,396,000	14,693,160	4.3266	4.270	4.250	4.270	4.230	4.490	3,396,000	4.3266	-1.61%
2014-12-02	0	4.340	4.340	4.350	4.200	4.390	6,088,738	26,197,949	4.3027	4.340	4.340	4.350	4.200	4.390	6,088,738	4.3027	1.40%
2014-12-01	0	4.280	4.270	4.280	4.140	4.530	9,869,472	42,710,841	4.3276	4.280	4.270	4.280	4.140	4.530	9,869,472	4.3276	-5.10%
2014-11-28	0	4.510	4.500	4.520	4.430	4.670	5,008,000	22,639,860	4.5207	4.510	4.500	4.520	4.430	4.670	5,008,000	4.5207	-3.63%
2014-11-27	0	4.680	4.670	4.680	4.580	4.780	5,010,000	23,229,460	4.6366	4.680	4.670	4.680	4.580	4.780	5,010,000	4.6366	-1.27%
2014-11-26	0	4.740	4.730	4.750	4.560	4.860	13,422,887	63,334,384	4.7184	4.740	4.730	4.750	4.560	4.860	13,422,887	4.7184	0.64%
2014-11-25	0	4.710	4.690	4.710	4.630	5.010	12,016,107	57,330,288	4.7711	4.710	4.690	4.710	4.630	5.010	12,016,107	4.7711	-4.85%
2014-11-24	0	4.950	4.940	4.950	4.810	5.130	10,853,000	54,078,560	4.9828	4.950	4.940	4.950	4.810	5.130	10,853,000	4.9828	-1.79%
2014-11-21	0	5.040	5.040	5.050	4.770	5.350	21,038,000	106,268,644	5.0513	5.040	5.040	5.050	4.770	5.350	21,038,000	5.0513	2.44%
2014-11-20	0	4.920	4.920	4.930	4.740	5.080	32,833,000	160,409,990	4.8856	4.920	4.920	4.930	4.740	5.080	32,833,000	4.8856	6.03%
2014-11-19	0	4.640	4.610	4.640	4.100	4.690	16,220,970	70,532,207	4.3482	4.640	4.610	4.640	4.100	4.690	16,220,970	4.3482	9.69%
2014-11-18	0	4.230	4.220	4.240	4.000	4.350	14,934,000	63,079,980	4.2239	4.230	4.220	4.240	4.000	4.350	14,934,000	4.2239	3.42%
2014-11-17	0	4.090	4.080	4.110	3.490	4.340	20,140,251	80,133,774	3.9788	4.090	4.080	4.110	3.490	4.340	20,140,251	3.9788	18.21%
2014-11-14	0	3.460	3.460	3.480	3.420	3.510	1,864,000	6,477,730	3.4752	3.460	3.460	3.480	3.420	3.510	1,864,000	3.4752	0.58%
2014-11-13	0	3.440	3.410	3.440	3.400	3.530	2,180,000	7,507,100	3.4436	3.440	3.410	3.440	3.400	3.530	2,180,000	3.4436	-1.71%
2014-11-12	0	3.500	3.480	3.490	3.420	3.560	1,692,000	5,881,640	3.4761	3.500	3.480	3.490	3.420	3.560	1,692,000	3.4761	0.57%
2014-11-11	0	3.480	3.470	3.490	3.460	3.600	2,835,676	9,938,842	3.5049	3.480	3.470	3.490	3.460	3.600	2,835,676	3.5049	-2.79%
2014-11-10	0	3.580	3.570	3.580	3.400	3.600	5,224,000	18,440,000	3.5299	3.580	3.570	3.580	3.400	3.600	5,224,000	3.5299	2.87%
2014-11-07	0	3.480	3.470	3.490	3.400	3.520	3,482,000	12,086,160	3.4710	3.480	3.470	3.490	3.400	3.520	3,482,000	3.4710	0.87%
2014-11-06	0	3.450	3.440	3.450	3.320	3.460	3,023,373	10,248,349	3.3897	3.450	3.440	3.450	3.320	3.460	3,023,373	3.3897	3.29%
2014-11-05	0	3.340	3.330	3.350	3.330	3.440	3,326,000	11,186,980	3.3635	3.340	3.330	3.350	3.330	3.440	3,326,000	3.3635	-2.91%
2014-11-04	0	3.440	3.410	3.440	3.290	3.490	2,516,000	8,596,180	3.4166	3.440	3.410	3.440	3.290	3.490	2,516,000	3.4166	2.99%
2014-11-03	0	3.340	3.330	3.340	3.300	3.400	2,853,655	9,508,860	3.3322	3.340	3.330	3.340	3.300	3.400	2,853,655	3.3322	0.00%
2014-10-31	0	3.340	3.310	3.350	3.230	3.400	3,610,000	12,006,620	3.3259	3.340	3.310	3.350	3.230	3.400	3,610,000	3.3259	0.00%
2014-10-30	0	3.340	3.330	3.340	3.280	3.400	1,967,778	6,539,231	3.3232	3.340	3.330	3.340	3.280	3.400	1,967,778	3.3232	-0.30%
2014-10-29	0	3.350	3.350	3.360	3.270	3.420	3,304,000	11,060,140	3.3475	3.350	3.350	3.360	3.270	3.420	3,304,000	3.3475	2.76%
2014-10-28	0	3.260	3.260	3.270	3.170	3.280	2,660,000	8,592,960	3.2304	3.260	3.260	3.270	3.170	3.280	2,660,000	3.2304	1.56%
2014-10-27	0	3.210	3.190	3.210	3.150	3.270	3,065,926	9,817,845	3.2022	3.210	3.190	3.210	3.150	3.270	3,065,926	3.2022	-0.62%
2014-10-24	0	3.230	3.230	3.240	3.200	3.390	8,032,000	26,170,200	3.2582	3.230	3.230	3.240	3.200	3.390	8,032,000	3.2582	-4.44%
2014-10-23	0	3.380	3.370	3.380	3.300	3.480	2,912,000	9,815,400	3.3707	3.380	3.370	3.380	3.300	3.480	2,912,000	3.3707	-0.88%
2014-10-22	0	3.410	3.410	3.420	3.410	3.520	5,718,000	19,788,110	3.4607	3.410	3.410	3.420	3.410	3.520	5,718,000	3.4607	-3.12%
2014-10-21	0	3.520	3.510	3.520	3.420	3.700	2,963,157	10,499,334	3.5433	3.520	3.510	3.520	3.420	3.700	2,963,157	3.5433	-2.76%
2014-10-20	0	3.620	3.610	3.620	3.600	3.720	4,637,330	16,942,522	3.6535	3.620	3.610	3.620	3.600	3.720	4,637,330	3.6535	-1.09%
2014-10-17	0	3.660	3.660	3.680	3.520	3.800	6,218,000	22,765,050	3.6612	3.660	3.660	3.680	3.520	3.800	6,218,000	3.6612	0.83%
2014-10-16	0	3.630	3.630	3.650	3.500	3.710	3,290,337	11,956,679	3.6339	3.630	3.630	3.650	3.500	3.710	3,290,337	3.6339	0.00%
2014-10-15	0	3.630	3.630	3.640	3.430	3.670	3,431,478	12,244,533	3.5683	3.630	3.630	3.640	3.430	3.670	3,431,478	3.5683	4.31%
2014-10-14	0	3.480	3.450	3.480	3.400	3.500	2,172,000	7,518,730	3.4617	3.480	3.450	3.480	3.400	3.500	2,172,000	3.4617	-0.29%
2014-10-13	0	3.490	3.470	3.490	3.350	3.500	2,004,000	6,897,040	3.4416	3.490	3.470	3.490	3.350	3.500	2,004,000	3.4416	2.65%
2014-10-10	0	3.400	3.390	3.410	3.370	3.520	3,096,000	10,610,160	3.4271	3.400	3.390	3.410	3.370	3.520	3,096,000	3.4271	-3.68%
2014-10-09	0	3.530	3.530	3.540	3.510	3.790	5,614,000	20,237,440	3.6048	3.530	3.530	3.540	3.510	3.790	5,614,000	3.6048	-5.11%
2014-10-08	0	3.720	3.700	3.720	3.670	3.840	5,068,000	18,995,560	3.7481	3.720	3.700	3.720	3.670	3.840	5,068,000	3.7481	-3.63%
2014-10-07	0	3.860	3.830	3.870	3.640	3.970	8,606,000	33,357,800	3.8761	3.860	3.830	3.870	3.640	3.970	8,606,000	3.8761	4.32%
2014-10-06	0	3.700	3.680	3.710	3.300	3.780	9,522,025	34,164,024	3.5879	3.700	3.680	3.710	3.300	3.780	9,522,025	3.5879	13.85%
2014-10-03	0	3.250	3.250	3.270	3.050	3.290	7,038,000	22,296,190	3.1680	3.250	3.250	3.270	3.050	3.290	7,038,000	3.1680	0.00%
2014-09-30	0	3.250	3.230	3.250	3.180	3.400	7,238,000	23,528,200	3.2506	3.250	3.230	3.250	3.180	3.400	7,238,000	3.2506	-5.25%
2014-09-29	0	3.430	3.410	3.440	3.380	3.720	5,232,000	18,282,400	3.4943	3.430	3.410	3.440	3.380	3.720	5,232,000	3.4943	-4.46%
2014-09-26	0	3.590	3.560	3.600	3.400	3.700	5,826,000	20,507,160	3.5199	3.590	3.560	3.600	3.400	3.700	5,826,000	3.5199	1.41%
2014-09-25	0	3.540	3.530	3.540	3.500	3.750	6,210,000	22,220,650	3.5782	3.540	3.530	3.540	3.500	3.750	6,210,000	3.5782	-5.09%
2014-09-24	0	3.730	3.710	3.720	3.640	3.790	3,658,158	13,566,776	3.7086	3.730	3.710	3.720	3.640	3.790	3,658,158	3.7086	-0.27%
2014-09-23	0	3.740	3.710	3.750	3.670	4.000	7,256,000	27,262,200	3.7572	3.740	3.710	3.750	3.670	4.000	7,256,000	3.7572	-6.27%
2014-09-22	0	3.990	3.970	3.990	3.940	4.170	7,166,371	28,688,006	4.0031	3.990	3.970	3.990	3.940	4.170	7,166,371	4.0031	-4.09%
2014-09-19	0	4.160	4.160	4.220	4.150	4.260	4,976,000	20,866,340	4.1934	4.160	4.160	4.220	4.150	4.260	4,976,000	4.1934	-0.48%
2014-09-18	0	4.180	4.180	4.190	4.160	4.300	4,910,335	20,605,163	4.1963	4.180	4.180	4.190	4.160	4.300	4,910,335	4.1963	0.00%
2014-09-17	0	4.180	4.160	4.190	3.970	4.650	17,069,390	71,360,922	4.1806	4.180	4.160	4.190	3.970	4.650	17,069,390	4.1806	-10.11%
2014-09-16	0	4.650	4.630	4.650	4.530	4.760	2,256,702	10,385,049	4.6019	4.650	4.630	4.650	4.530	4.760	2,256,702	4.6019	-0.64%
2014-09-15	0	4.680	4.670	4.690	4.680	4.800	3,444,000	16,319,660	4.7386	4.680	4.670	4.690	4.680	4.800	3,444,000	4.7386	-2.50%
2014-09-12	0	4.800	4.800	4.830	4.790	4.960	3,300,000	15,945,720	4.8320	4.800	4.800	4.830	4.790	4.960	3,300,000	4.8320	-3.23%
2014-09-11	0	4.960	4.940	4.980	4.910	5.050	8,360,000	41,345,220	4.9456	4.960	4.940	4.980	4.910	5.050	8,360,000	4.9456	-0.60%
2014-09-10	0	4.990	4.980	4.990	4.930	5.020	5,072,000	25,303,400	4.9888	4.990	4.980	4.990	4.930	5.020	5,072,000	4.9888	0.60%
2014-09-08	0	4.960	4.940	4.960	4.850	5.030	2,817,748	13,950,397	4.9509	4.960	4.940	4.960	4.850	5.030	2,817,748	4.9509	-1.00%
2014-09-05	0	5.010	5.010	5.030	4.940	5.100	2,354,371	11,796,978	5.0107	5.010	5.010	5.030	4.940	5.100	2,354,371	5.0107	-0.99%
2014-09-04	0	5.060	5.050	5.060	4.840	5.060	4,808,000	23,806,740	4.9515	5.060	5.050	5.060	4.840	5.060	4,808,000	4.9515	3.05%
2014-09-03	0	4.910	4.920	4.930	4.780	4.930	2,626,000	12,753,210	4.8565	4.910	4.920	4.930	4.780	4.930	2,626,000	4.8565	0.41%
2014-09-02	0	4.890	4.880	4.890	4.650	4.920	2,534,000	12,145,900	4.7932	4.890	4.880	4.890	4.650	4.920	2,534,000	4.7932	3.82%
2014-09-01	0	4.710	4.700	4.720	4.660	4.780	2,932,000	13,788,880	4.7029	4.710	4.700	4.720	4.660	4.780	2,932,000	4.7029	-0.63%
2014-08-29	0	4.740	4.740	4.750	4.650	4.760	1,699,521	7,991,501	4.7022	4.740	4.740	4.750	4.650	4.760	1,699,521	4.7022	-0.42%
2014-08-28	0	4.760	4.700	4.760	4.680	4.760	2,009,703	9,461,676	4.7080	4.760	4.700	4.760	4.680	4.760	2,009,703	4.7080	0.21%
2014-08-27	0	4.750	4.700	4.750	4.680	4.860	3,396,022	16,024,472	4.7186	4.750	4.700	4.750	4.680	4.860	3,396,022	4.7186	-1.25%
2014-08-26	0	4.810	4.770	4.810	4.750	4.900	2,064,000	9,928,700	4.8104	4.810	4.770	4.810	4.750	4.900	2,064,000	4.8104	-0.21%
2014-08-25	0	4.820	4.810	4.820	4.780	4.930	2,224,000	10,721,820	4.8210	4.820	4.810	4.820	4.780	4.930	2,224,000	4.8210	-2.23%
2014-08-22	0	4.930	4.920	4.930	4.900	4.990	1,692,212	8,348,277	4.9334	4.930	4.920	4.930	4.900	4.990	1,692,212	4.9334	0.82%
2014-08-21	0	4.890	4.880	4.900	4.830	4.940	1,730,000	8,436,480	4.8766	4.890	4.880	4.900	4.830	4.940	1,730,000	4.8766	-0.81%
2014-08-20	0	4.930	4.910	4.930	4.760	4.940	4,028,000	19,626,140	4.8724	4.930	4.910	4.930	4.760	4.940	4,028,000	4.8724	1.23%
2014-08-19	0	4.870	4.850	4.880	4.680	4.900	3,402,000	16,490,110	4.8472	4.870	4.850	4.880	4.680	4.900	3,402,000	4.8472	4.06%
2014-08-18	0	4.680	4.680	4.690	4.650	4.760	1,510,000	7,088,220	4.6942	4.680	4.680	4.690	4.650	4.760	1,510,000	4.6942	0.86%
2014-08-15	0	4.640	4.630	4.650	4.600	4.890	4,412,500	20,769,950	4.7071	4.640	4.630	4.650	4.600	4.890	4,412,500	4.7071	-4.33%
2014-08-14	0	4.850	4.830	4.850	4.500	4.920	5,557,071	26,638,993	4.7937	4.850	4.830	4.850	4.500	4.920	5,557,071	4.7937	6.36%
2014-08-13	0	4.560	4.560	4.570	4.470	4.690	3,726,000	16,865,020	4.5263	4.560	4.560	4.570	4.470	4.690	3,726,000	4.5263	-2.77%
2014-08-12	0	4.690	4.680	4.690	4.650	4.880	3,380,000	15,867,900	4.6946	4.690	4.680	4.690	4.650	4.880	3,380,000	4.6946	-1.88%
2014-08-11	0	4.780	4.770	4.780	4.610	4.800	2,066,000	9,759,040	4.7236	4.780	4.770	4.780	4.610	4.800	2,066,000	4.7236	2.14%
2014-08-08	0	4.680	4.670	4.700	4.370	4.820	10,241,000	46,705,580	4.5606	4.680	4.670	4.700	4.370	4.820	10,241,000	4.5606	-2.09%
2014-08-07	0	4.780	4.760	4.810	4.750	5.040	7,770,000	37,485,140	4.8243	4.780	4.760	4.810	4.750	5.040	7,770,000	4.8243	-4.78%
2014-08-06	0	5.020	5.020	5.030	4.990	5.080	2,384,000	11,972,390	5.0220	5.020	5.020	5.030	4.990	5.080	2,384,000	5.0220	-0.79%
2014-08-05	0	5.060	5.060	5.080	5.050	5.150	1,970,000	10,027,750	5.0902	5.060	5.060	5.080	5.050	5.150	1,970,000	5.0902	-0.39%
2014-08-04	0	5.080	5.080	5.100	5.060	5.190	2,148,000	10,951,600	5.0985	5.080	5.080	5.100	5.060	5.190	2,148,000	5.0985	-0.78%
2014-08-01	0	5.120	5.110	5.130	5.080	5.290	2,230,000	11,507,000	5.1601	5.120	5.110	5.130	5.080	5.290	2,230,000	5.1601	-3.40%
2014-07-31	0	5.300	5.300	5.310	5.260	5.350	3,038,000	16,101,940	5.3002	5.300	5.300	5.310	5.260	5.350	3,038,000	5.3002	0.76%
2014-07-30	0	5.260	5.250	5.260	5.150	5.320	4,042,001	21,203,545	5.2458	5.260	5.250	5.260	5.150	5.320	4,042,001	5.2458	-1.31%
2014-07-29	0	5.330	5.290	5.340	5.200	5.450	3,436,000	18,336,840	5.3367	5.330	5.290	5.340	5.200	5.450	3,436,000	5.3367	-0.37%
2014-07-28	0	5.350	5.350	5.360	5.000	5.380	5,830,762	30,520,959	5.2345	5.350	5.350	5.360	5.000	5.380	5,830,762	5.2345	6.15%
2014-07-25	0	5.040	5.040	5.050	4.910	5.300	12,446,000	62,880,680	5.0523	5.040	5.040	5.050	4.910	5.300	12,446,000	5.0523	-4.55%
2014-07-24	0	5.280	5.270	5.300	5.180	5.430	7,502,000	39,396,600	5.2515	5.280	5.270	5.300	5.180	5.430	7,502,000	5.2515	-2.58%
2014-07-23	0	5.420	5.420	5.440	5.420	5.490	2,320,000	12,650,580	5.4528	5.420	5.420	5.440	5.420	5.490	2,320,000	5.4528	0.00%
2014-07-22	0	5.420	5.420	5.430	5.360	5.520	3,848,227	20,879,114	5.4256	5.420	5.420	5.430	5.360	5.520	3,848,227	5.4256	-1.63%
2014-07-21	0	5.510	5.500	5.510	5.500	5.610	1,923,200	10,633,276	5.5289	5.510	5.500	5.510	5.500	5.610	1,923,200	5.5289	0.92%
2014-07-18	0	5.460	5.450	5.460	5.410	5.570	3,220,000	17,653,260	5.4824	5.460	5.450	5.460	5.410	5.570	3,220,000	5.4824	-1.62%
2014-07-17	0	5.550	5.550	5.570	5.500	5.690	4,728,000	26,332,240	5.5694	5.550	5.550	5.570	5.500	5.690	4,728,000	5.5694	-2.12%
2014-07-16	0	5.670	5.670	5.700	5.650	5.850	3,378,060	19,345,740	5.7269	5.670	5.670	5.700	5.650	5.850	3,378,060	5.7269	-1.90%
2014-07-15	0	5.780	5.770	5.780	5.770	5.990	3,658,000	21,395,700	5.8490	5.780	5.770	5.780	5.770	5.990	3,658,000	5.8490	0.87%
2014-07-14	0	5.730	5.730	5.740	5.640	5.800	3,164,000	18,043,900	5.7029	5.730	5.730	5.740	5.640	5.800	3,164,000	5.7029	-0.52%
2014-07-11	0	5.760	5.750	5.760	5.700	5.930	3,578,000	20,644,680	5.7699	5.760	5.750	5.760	5.700	5.930	3,578,000	5.7699	-2.87%
2014-07-10	0	5.930	5.930	5.940	5.760	5.980	1,830,056	10,755,068	5.8769	5.930	5.930	5.940	5.760	5.980	1,830,056	5.8769	1.02%
2014-07-09	0	5.870	5.860	5.880	5.840	6.150	5,722,000	33,897,460	5.9241	5.870	5.860	5.880	5.840	6.150	5,722,000	5.9241	-3.77%
2014-07-08	0	6.100	6.080	6.120	6.070	6.200	4,272,000	26,206,820	6.1346	6.100	6.080	6.120	6.070	6.200	4,272,000	6.1346	-0.65%
2014-07-07	0	6.140	6.140	6.160	6.140	6.360	2,868,000	17,886,460	6.2366	6.140	6.140	6.160	6.140	6.360	2,868,000	6.2366	-2.54%
2014-07-04	0	6.300	6.290	6.300	6.230	6.360	7,536,000	47,616,830	6.3186	6.300	6.290	6.300	6.230	6.360	7,536,000	6.3186	1.12%
2014-07-03	0	6.230	6.220	6.230	6.100	6.280	4,536,000	28,179,360	6.2124	6.230	6.220	6.230	6.100	6.280	4,536,000	6.2124	2.30%
2014-07-02	0	6.090	6.070	6.100	5.900	6.100	6,514,000	39,283,300	6.0306	6.090	6.070	6.100	5.900	6.100	6,514,000	6.0306	3.22%
2014-06-30	0	5.900	5.870	5.900	5.820	6.020	1,510,000	8,961,480	5.9348	5.900	5.870	5.900	5.820	6.020	1,510,000	5.9348	0.68%
2014-06-27	0	5.860	5.840	5.860	5.820	5.910	2,956,000	17,359,500	5.8726	5.860	5.840	5.860	5.820	5.910	2,956,000	5.8726	0.69%
2014-06-26	0	5.820	5.800	5.840	5.650	5.840	3,092,000	17,894,480	5.7873	5.820	5.800	5.840	5.650	5.840	3,092,000	5.7873	3.37%
2014-06-25	0	5.630	5.600	5.640	5.560	5.700	2,024,000	11,405,960	5.6354	5.630	5.600	5.640	5.560	5.700	2,024,000	5.6354	1.26%
2014-06-24	0	5.560	5.560	5.580	5.530	5.690	1,896,846	10,595,890	5.5861	5.560	5.560	5.580	5.530	5.690	1,896,846	5.5861	-0.36%
2014-06-23	0	5.580	5.530	5.580	5.490	5.640	1,550,079	8,623,437	5.5632	5.580	5.530	5.580	5.490	5.640	1,550,079	5.5632	1.27%
2014-06-20	0	5.510	5.510	5.580	5.500	5.830	2,666,395	15,127,555	5.6734	5.510	5.510	5.580	5.500	5.830	2,666,395	5.6734	-2.48%
2014-06-19	0	5.650	5.650	5.670	5.540	5.840	4,271,537	24,454,673	5.7250	5.650	5.650	5.670	5.540	5.840	4,271,537	5.7250	1.44%
2014-06-18	0	5.570	5.500	5.580	5.400	5.580	3,080,000	16,862,120	5.4747	5.570	5.500	5.580	5.400	5.580	3,080,000	5.4747	0.18%
2014-06-17	0	5.560	5.540	5.630	5.520	5.770	1,850,000	10,351,840	5.5956	5.560	5.540	5.630	5.520	5.770	1,850,000	5.5956	-2.46%
2014-06-16	0	5.700	5.700	5.740	5.260	5.850	852,000	4,868,280	5.7139	5.700	5.700	5.740	5.260	5.850	852,000	5.7139	-1.21%
2014-06-13	0	11.54	11.54	11.58	11.48	11.74	3,693,755	42,866,615	11.605	5.770	5.770	5.790	5.740	5.870	7,387,510	5.8026	0.70%
2014-06-12	0	11.46	11.44	11.50	11.42	11.70	2,762,000	31,811,640	11.518	5.730	5.720	5.750	5.710	5.850	5,524,000	5.7588	-0.35%
2014-06-11	0	11.50	11.50	11.56	11.20	11.60	1,865,000	21,463,700	11.509	5.750	5.750	5.780	5.600	5.800	3,730,000	5.7543	1.77%
2014-06-10	0	11.30	11.28	11.30	11.22	11.68	3,872,000	44,177,040	11.409	5.650	5.640	5.650	5.610	5.840	7,744,000	5.7047	-3.25%
2014-06-09	0	11.68	11.62	11.76	11.60	11.84	2,064,000	24,150,120	11.701	5.840	5.810	5.880	5.800	5.920	4,128,000	5.8503	-1.02%
2014-06-06	0	11.80	11.78	11.82	11.76	11.90	1,530,000	18,076,280	11.815	5.900	5.890	5.910	5.880	5.950	3,060,000	5.9073	-0.17%
2014-06-05	0	11.82	11.80	11.82	11.72	12.02	3,280,000	38,784,200	11.824	5.910	5.900	5.910	5.860	6.010	6,560,000	5.9122	0.17%
2014-06-04	0	11.80	11.76	11.80	11.74	11.90	2,088,000	24,667,680	11.814	5.900	5.880	5.900	5.870	5.950	4,176,000	5.9070	-0.51%
2014-06-03	0	11.86	11.86	11.90	11.78	12.20	4,978,000	59,127,570	11.878	5.930	5.930	5.950	5.890	6.100	9,956,000	5.9389	-2.63%
2014-05-30	0	12.18	12.00	12.18	11.82	12.38	5,875,025	70,571,693	12.012	6.090	6.000	6.090	5.910	6.190	11,750,050	6.0061	2.35%
2014-05-29	0	11.90	11.86	11.90	11.78	11.94	2,186,000	25,922,100	11.858	5.950	5.930	5.950	5.890	5.970	4,372,000	5.9291	0.00%
2014-05-28	0	11.90	11.88	11.90	11.84	12.18	3,610,200	43,049,416	11.924	5.950	5.940	5.950	5.920	6.090	7,220,400	5.9622	-1.33%
2014-05-27	0	12.06	12.04	12.06	12.06	12.46	4,153,149	50,932,799	12.264	6.030	6.020	6.030	6.030	6.230	8,306,298	6.1318	1.86%
2014-05-26	0	11.84	11.82	11.86	11.76	12.10	2,514,255	29,836,619	11.867	5.920	5.910	5.930	5.880	6.050	5,028,510	5.9335	-1.17%
2014-05-23	0	11.98	11.92	11.98	11.90	12.20	2,248,801	26,974,643	11.995	5.990	5.960	5.990	5.950	6.100	4,497,602	5.9976	-0.17%
2014-05-22	0	12.00	11.98	12.00	11.80	12.24	3,770,000	45,364,800	12.033	6.000	5.990	6.000	5.900	6.120	7,540,000	6.0166	1.01%
2014-05-21	0	11.88	11.90	11.92	11.86	12.30	2,568,000	30,891,500	12.029	5.940	5.950	5.960	5.930	6.150	5,136,000	6.0147	-3.10%
2014-05-20	0	12.26	12.16	12.28	12.12	12.36	2,810,000	34,268,920	12.195	6.130	6.080	6.140	6.060	6.180	5,620,000	6.0977	0.33%
2014-05-19	0	12.22	12.18	12.26	12.10	12.40	1,732,000	21,221,260	12.252	6.110	6.090	6.130	6.050	6.200	3,464,000	6.1262	-1.13%
2014-05-16	0	12.36	12.34	12.36	12.22	12.62	2,398,000	29,804,360	12.429	6.180	6.170	6.180	6.110	6.310	4,796,000	6.2144	-0.16%
2014-05-15	0	12.38	12.34	12.36	12.06	12.40	3,624,800	44,228,448	12.202	6.190	6.170	6.180	6.030	6.200	7,249,600	6.1008	1.81%
2014-05-14	0	12.16	12.16	12.18	11.80	12.34	2,499,735	30,356,193	12.144	6.080	6.080	6.090	5.900	6.170	4,999,470	6.0719	2.36%
2014-05-13	0	11.88	11.84	11.92	11.64	12.04	2,763,143	32,622,007	11.806	5.940	5.920	5.960	5.820	6.020	5,526,286	5.9031	0.85%
2014-05-12	0	11.78	11.76	11.78	11.76	12.08	2,760,000	32,817,720	11.890	5.890	5.880	5.890	5.880	6.040	5,520,000	5.9452	-0.17%
2014-05-09	0	11.80	11.80	11.86	11.80	12.26	2,995,000	35,925,680	11.995	5.900	5.900	5.930	5.900	6.130	5,990,000	5.9976	0.00%
2014-05-08	0	11.80	11.78	11.84	11.76	12.50	4,392,000	52,995,000	12.066	5.900	5.890	5.920	5.880	6.250	8,784,000	6.0331	-5.30%
2014-05-07	0	12.46	12.40	12.46	12.10	12.70	5,993,200	74,439,904	12.421	6.230	6.200	6.230	6.050	6.350	11,986,400	6.2104	1.47%
2014-05-05	0	12.28	12.30	12.34	11.82	12.50	5,252,000	64,517,680	12.284	6.140	6.150	6.170	5.910	6.250	10,504,000	6.1422	3.02%
2014-05-02	0	11.92	11.90	11.94	11.72	12.16	3,162,600	37,813,492	11.956	5.960	5.950	5.970	5.860	6.080	6,325,200	5.9782	1.88%
2014-04-30	0	11.70	11.66	11.70	11.52	12.16	5,840,000	69,264,290	11.860	5.850	5.830	5.850	5.760	6.080	11,680,000	5.9302	0.00%
2014-04-29	0	11.70	11.70	11.72	11.18	12.84	15,584,000	183,035,504	11.745	5.850	5.850	5.860	5.590	6.420	31,168,000	5.8725	-5.65%
2014-04-28	0	12.40	12.42	12.46	12.38	13.40	7,820,000	99,615,500	12.739	6.200	6.210	6.230	6.190	6.700	15,640,000	6.3693	-7.46%
2014-04-25	0	13.40	13.36	13.38	13.26	14.32	13,766,000	190,468,120	13.836	6.700	6.680	6.690	6.630	7.160	27,532,000	6.9181	-1.90%
2014-04-24	0	13.66	13.66	13.70	12.70	14.64	90,205,807	1,117,200,468	12.385	6.830	6.830	6.850	6.350	7.320	180,411,614	6.1925	6.22%
2014-04-23	1	-	-	-	-	-	0	0	-	6.430	-	-	-	-	0	-	0.00%
2014-04-22	0	12.86	12.84	12.88	12.20	12.92	5,791,209	73,503,312	12.692	6.430	6.420	6.440	6.100	6.460	11,582,418	6.3461	6.81%
2014-04-17	0	12.04	12.06	12.08	12.00	12.20	643,000	7,772,100	12.087	6.020	6.030	6.040	6.000	6.100	1,286,000	6.0436	0.67%
2014-04-16	0	11.96	11.96	12.00	11.90	12.32	1,956,000	23,733,900	12.134	5.980	5.980	6.000	5.950	6.160	3,912,000	6.0669	-1.32%
2014-04-15	0	12.12	12.04	12.18	11.88	12.44	1,772,000	21,370,400	12.060	6.060	6.020	6.090	5.940	6.220	3,544,000	6.0300	-0.98%
2014-04-14	0	12.24	12.16	12.24	11.88	12.86	3,012,500	37,070,620	12.306	6.120	6.080	6.120	5.940	6.430	6,025,000	6.1528	-3.47%
2014-04-11	0	12.68	12.66	12.68	12.44	12.90	3,800,500	48,144,760	12.668	6.340	6.330	6.340	6.220	6.450	7,601,000	6.3340	2.26%
2014-04-10	0	12.40	12.38	12.44	12.12	12.50	3,256,000	40,330,480	12.387	6.200	6.190	6.220	6.060	6.250	6,512,000	6.1933	1.31%
2014-04-09	0	12.24	12.18	12.24	11.92	12.26	1,092,000	13,144,440	12.037	6.120	6.090	6.120	5.960	6.130	2,184,000	6.0185	2.00%
2014-04-08	0	12.00	11.96	12.00	11.80	12.30	1,900,000	22,862,120	12.033	6.000	5.980	6.000	5.900	6.150	3,800,000	6.0163	-1.80%
2014-04-07	0	12.22	12.20	12.22	12.00	12.50	2,394,176	29,519,630	12.330	6.110	6.100	6.110	6.000	6.250	4,788,352	6.1649	-1.45%
2014-04-04	0	12.40	12.36	12.40	12.22	12.50	2,838,000	35,213,052	12.408	6.200	6.180	6.200	6.110	6.250	5,676,000	6.2038	1.64%
2014-04-03	0	12.20	12.14	12.22	12.10	12.60	4,720,965	58,393,933	12.369	6.100	6.070	6.110	6.050	6.300	9,441,930	6.1845	0.33%
2014-04-02	0	12.16	12.12	12.20	11.46	12.40	10,000,000	121,216,320	12.122	6.080	6.060	6.100	5.730	6.200	20,000,000	6.0608	6.11%
2014-04-01	0	11.46	11.44	11.50	11.28	11.62	1,886,000	21,604,880	11.455	5.730	5.720	5.750	5.640	5.810	3,772,000	5.7277	1.06%
2014-03-31	0	11.34	11.30	11.34	11.00	11.74	1,387,500	15,835,850	11.413	5.670	5.650	5.670	5.500	5.870	2,775,000	5.7066	3.09%
2014-03-28	0	11.00	11.00	11.06	10.48	11.16	1,026,000	11,153,640	10.871	5.500	5.500	5.530	5.240	5.580	2,052,000	5.4355	1.85%
2014-03-27	0	10.80	10.80	10.86	10.46	11.22	5,800,000	62,194,000	10.723	5.400	5.400	5.430	5.230	5.610	11,600,000	5.3616	-3.74%
2014-03-26	0	11.22	11.22	11.26	11.10	11.68	2,196,000	24,762,960	11.276	5.610	5.610	5.630	5.550	5.840	4,392,000	5.6382	-3.61%
2014-03-25	0	11.64	11.60	11.66	11.60	11.86	1,458,000	17,034,240	11.683	5.820	5.800	5.830	5.800	5.930	2,916,000	5.8416	-2.18%
2014-03-24	0	11.90	11.90	11.92	11.90	12.14	1,092,000	13,148,800	12.041	5.950	5.950	5.960	5.950	6.070	2,184,000	6.0205	0.00%
2014-03-21	0	11.90	12.06	12.10	11.56	12.06	2,899,141	34,254,441	11.815	5.950	6.030	6.050	5.780	6.030	5,798,282	5.9077	1.02%
2014-03-20	0	11.78	11.70	11.80	11.66	12.18	747,514	8,798,730	11.771	5.890	5.850	5.900	5.830	6.090	1,495,028	5.8853	-1.51%
2014-03-19	0	11.96	11.96	11.98	11.84	12.26	1,340,000	16,137,000	12.043	5.980	5.980	5.990	5.920	6.130	2,680,000	6.0213	1.18%
2014-03-18	0	11.82	11.78	11.82	11.60	11.86	1,236,000	14,557,560	11.778	5.910	5.890	5.910	5.800	5.930	2,472,000	5.8890	1.90%
2014-03-17	0	11.60	11.60	11.62	11.16	11.90	1,556,000	17,999,280	11.568	5.800	5.800	5.810	5.580	5.950	3,112,000	5.7838	1.58%
2014-03-14	0	11.42	11.40	11.42	11.16	11.80	3,498,000	39,878,720	11.400	5.710	5.700	5.710	5.580	5.900	6,996,000	5.7002	-3.22%
2014-03-13	0	11.80	11.80	11.82	11.62	12.08	1,498,931	17,724,769	11.825	5.900	5.900	5.910	5.810	6.040	2,997,862	5.9125	-1.17%
2014-03-12	0	11.94	11.88	11.94	11.84	12.16	2,324,000	27,758,000	11.944	5.970	5.940	5.970	5.920	6.080	4,648,000	5.9720	-2.93%
2014-03-11	0	12.30	12.28	12.30	12.10	12.38	1,200,000	14,724,040	12.270	6.150	6.140	6.150	6.050	6.190	2,400,000	6.1350	0.00%
2014-03-10	0	12.30	12.24	12.30	12.16	12.48	1,359,200	16,702,184	12.288	6.150	6.120	6.150	6.080	6.240	2,718,400	6.1441	-0.81%
2014-03-07	0	12.40	12.38	12.40	12.28	12.60	2,430,766	30,188,678	12.419	6.200	6.190	6.200	6.140	6.300	4,861,532	6.2097	1.14%
2014-03-06	0	12.26	12.26	12.30	12.14	12.52	993,929	12,226,418	12.301	6.130	6.130	6.150	6.070	6.260	1,987,858	6.1505	-2.08%
2014-03-05	0	12.52	12.48	12.52	12.40	12.86	1,248,000	15,696,480	12.577	6.260	6.240	6.260	6.200	6.430	2,496,000	6.2887	0.97%
2014-03-04	0	12.40	12.38	12.40	11.88	12.56	2,831,713	34,565,192	12.206	6.200	6.190	6.200	5.940	6.280	5,663,426	6.1032	-2.21%
2014-03-03	0	12.68	12.66	12.70	12.54	12.96	2,776,000	35,332,600	12.728	6.340	6.330	6.350	6.270	6.480	5,552,000	6.3639	-1.71%
2014-02-28	0	12.90	12.90	12.94	11.78	13.22	7,626,000	95,012,200	12.459	6.450	6.450	6.470	5.890	6.610	15,252,000	6.2295	9.51%
2014-02-27	0	11.78	11.76	11.80	11.46	11.88	2,200,000	25,768,180	11.713	5.890	5.880	5.900	5.730	5.940	4,400,000	5.8564	2.26%
2014-02-26	0	11.52	11.52	11.58	11.42	11.78	1,450,000	16,804,960	11.590	5.760	5.760	5.790	5.710	5.890	2,900,000	5.7948	1.05%
2014-02-25	0	11.40	11.40	11.48	11.28	12.00	2,511,921	29,192,098	11.621	5.700	5.700	5.740	5.640	6.000	5,023,842	5.8107	-0.52%
2014-02-24	0	11.46	11.34	11.46	11.10	11.58	804,000	9,077,720	11.291	5.730	5.670	5.730	5.550	5.790	1,608,000	5.6453	0.88%
2014-02-21	0	11.36	11.36	11.38	11.30	11.58	400,000	4,542,040	11.355	5.680	5.680	5.690	5.650	5.790	800,000	5.6775	-0.35%
2014-02-20	0	11.40	11.40	11.44	11.26	11.52	678,000	7,697,040	11.353	5.700	5.700	5.720	5.630	5.760	1,356,000	5.6763	-0.87%
2014-02-19	0	11.50	11.46	11.52	11.40	11.80	1,250,000	14,461,520	11.569	5.750	5.730	5.760	5.700	5.900	2,500,000	5.7846	-1.71%
2014-02-18	0	11.70	11.64	11.72	11.40	11.88	1,021,000	11,901,260	11.656	5.850	5.820	5.860	5.700	5.940	2,042,000	5.8282	1.74%
2014-02-17	0	11.50	11.46	11.50	11.42	11.90	1,314,000	15,262,800	11.616	5.750	5.730	5.750	5.710	5.950	2,628,000	5.8078	-1.20%
2014-02-14	0	11.64	11.62	11.64	11.58	11.94	1,106,000	12,945,160	11.704	5.820	5.810	5.820	5.790	5.970	2,212,000	5.8522	0.69%
2014-02-13	0	11.56	11.54	11.58	11.52	11.90	972,000	11,334,880	11.661	5.780	5.770	5.790	5.760	5.950	1,944,000	5.8307	-2.53%
2014-02-12	0	11.86	11.82	11.86	11.70	12.18	2,185,200	26,107,048	11.947	5.930	5.910	5.930	5.850	6.090	4,370,400	5.9736	-2.15%
2014-02-11	0	12.12	12.12	12.16	12.00	12.20	2,200,000	26,616,400	12.098	6.060	6.060	6.080	6.000	6.100	4,400,000	6.0492	1.85%
2014-02-10	0	11.90	11.90	11.92	11.52	12.10	3,216,000	38,213,320	11.882	5.950	5.950	5.960	5.760	6.050	6,432,000	5.9411	2.76%
2014-02-07	0	11.58	11.56	11.62	11.30	11.76	2,492,733	28,873,489	11.583	5.790	5.780	5.810	5.650	5.880	4,985,466	5.7915	0.52%
2014-02-06	0	11.52	11.50	11.58	11.02	11.60	3,372,000	38,163,960	11.318	5.760	5.750	5.790	5.510	5.800	6,744,000	5.6590	3.78%
2014-02-05	0	11.10	11.10	11.12	10.70	11.92	7,592,000	84,467,720	11.126	5.550	5.550	5.560	5.350	5.960	15,184,000	5.5629	-4.80%
2014-02-04	0	11.66	11.66	11.76	11.48	12.00	3,098,000	36,309,920	11.720	5.830	5.830	5.880	5.740	6.000	6,196,000	5.8602	-3.32%
2014-01-30	0	12.06	11.98	12.06	11.80	12.10	1,556,000	18,611,320	11.961	6.030	5.990	6.030	5.900	6.050	3,112,000	5.9805	-1.79%
2014-01-29	0	12.28	12.28	12.30	12.02	12.28	2,181,709	26,578,250	12.182	6.140	6.140	6.150	6.010	6.140	4,363,418	6.0912	1.99%
2014-01-28	0	12.04	12.02	12.06	11.88	12.36	1,422,718	17,235,073	12.114	6.020	6.010	6.030	5.940	6.180	2,845,436	6.0571	0.17%
2014-01-27	0	12.02	12.02	12.12	11.26	12.28	9,532,444	113,123,961	11.867	6.010	6.010	6.060	5.630	6.140	19,064,888	5.9336	-5.06%
2014-01-24	0	12.66	12.64	12.66	12.64	13.46	2,829,200	36,565,800	12.924	6.330	6.320	6.330	6.320	6.730	5,658,400	6.4622	-5.94%
2014-01-23	0	13.46	13.40	13.46	12.70	13.50	3,320,000	43,545,000	13.116	6.730	6.700	6.730	6.350	6.750	6,640,000	6.5580	0.75%
2014-01-22	0	13.36	13.32	13.36	13.32	13.90	2,512,000	33,694,560	13.413	6.680	6.660	6.680	6.660	6.950	5,024,000	6.7067	-1.91%
2014-01-21	0	13.62	13.56	13.64	13.52	13.92	3,332,796	45,529,065	13.661	6.810	6.780	6.820	6.760	6.960	6,665,592	6.8305	-2.01%
2014-01-20	0	13.90	13.88	13.92	13.70	14.28	8,030,552	112,285,432	13.982	6.950	6.940	6.960	6.850	7.140	16,061,104	6.9911	0.58%
2014-01-17	0	13.82	13.80	13.84	13.10	14.00	4,378,000	59,635,200	13.622	6.910	6.900	6.920	6.550	7.000	8,756,000	6.8108	2.83%
2014-01-16	0	13.44	13.42	13.50	13.34	14.10	3,578,000	48,648,680	13.597	6.720	6.710	6.750	6.670	7.050	7,156,000	6.7983	-4.27%
2014-01-15	0	14.04	14.02	14.08	13.80	14.44	9,870,000	138,031,620	13.985	7.020	7.010	7.040	6.900	7.220	19,740,000	6.9925	0.43%
2014-01-14	0	13.98	13.92	13.98	12.80	14.10	13,778,418	188,889,321	13.709	6.990	6.960	6.990	6.400	7.050	27,556,836	6.8545	7.87%
2014-01-13	0	12.96	12.94	13.00	12.80	13.20	2,770,942	36,023,163	13.000	6.480	6.470	6.500	6.400	6.600	5,541,884	6.5002	1.09%
2014-01-10	0	12.82	12.82	12.92	12.62	13.06	1,934,000	24,862,560	12.856	6.410	6.410	6.460	6.310	6.530	3,868,000	6.4278	-0.62%
2014-01-09	0	12.90	12.90	13.00	12.78	13.06	3,706,596	48,056,596	12.965	6.450	6.450	6.500	6.390	6.530	7,413,192	6.4826	-0.77%
2014-01-08	0	13.00	12.96	13.00	12.80	13.28	5,762,800	74,756,496	12.972	6.500	6.480	6.500	6.400	6.640	11,525,600	6.4861	0.31%
2014-01-07	0	12.96	12.92	12.96	12.28	12.98	5,966,000	76,169,520	12.767	6.480	6.460	6.480	6.140	6.490	11,932,000	6.3836	6.23%
2014-01-06	0	12.20	12.18	12.20	12.12	12.68	2,962,000	36,360,800	12.276	6.100	6.090	6.100	6.060	6.340	5,924,000	6.1379	-3.48%
2014-01-03	0	12.64	12.64	12.70	12.50	12.98	3,365,959	43,177,127	12.828	6.320	6.320	6.350	6.250	6.490	6,731,918	6.4138	-1.56%
2014-01-02	0	12.84	12.86	12.90	12.22	13.06	6,720,000	85,898,160	12.782	6.420	6.430	6.450	6.110	6.530	13,440,000	6.3912	3.72%
2013-12-31	0	12.38	12.38	12.40	12.16	12.60	1,335,000	16,515,660	12.371	6.190	6.190	6.200	6.080	6.300	2,670,000	6.1856	-1.59%
2013-12-30	0	12.58	12.52	12.58	11.80	12.64	2,740,000	33,613,784	12.268	6.290	6.260	6.290	5.900	6.320	5,480,000	6.1339	4.83%
2013-12-27	0	12.00	11.98	12.06	11.78	12.34	1,504,788	18,096,297	12.026	6.000	5.990	6.030	5.890	6.170	3,009,576	6.0129	-2.28%
2013-12-24	0	12.28	12.24	12.30	12.00	12.56	2,134,000	26,286,760	12.318	6.140	6.120	6.150	6.000	6.280	4,268,000	6.1590	0.16%
2013-12-23	0	12.26	12.26	12.28	11.04	12.46	6,310,183	75,500,083	11.965	6.130	6.130	6.140	5.520	6.230	12,620,366	5.9824	11.25%
2013-12-20	0	11.02	11.00	11.04	10.42	11.60	8,914,289	96,293,504	10.802	5.510	5.500	5.520	5.210	5.800	17,828,578	5.4011	-3.33%
2013-12-19	0	11.40	11.40	11.44	11.32	11.88	2,864,000	33,101,920	11.558	5.700	5.700	5.720	5.660	5.940	5,728,000	5.7790	-1.89%
2013-12-18	0	11.62	11.58	11.64	11.30	12.12	4,938,000	57,589,080	11.662	5.810	5.790	5.820	5.650	6.060	9,876,000	5.8312	-4.13%
2013-12-17	0	12.12	12.12	12.16	11.88	12.36	2,788,702	33,939,010	12.170	6.060	6.060	6.080	5.940	6.180	5,577,404	6.0851	0.66%
2013-12-16	0	12.04	12.10	12.12	11.98	12.52	2,810,713	34,249,430	12.185	6.020	6.050	6.060	5.990	6.260	5,621,426	6.0927	-3.06%
2013-12-13	0	12.42	12.42	12.46	12.20	12.60	2,347,049	29,099,461	12.398	6.210	6.210	6.230	6.100	6.300	4,694,098	6.1992	-0.96%
2013-12-12	0	12.54	12.52	12.58	12.40	12.84	2,548,000	32,124,720	12.608	6.270	6.260	6.290	6.200	6.420	5,096,000	6.3039	1.13%
2013-12-11	0	12.40	12.36	12.40	12.30	12.80	3,058,000	38,346,960	12.540	6.200	6.180	6.200	6.150	6.400	6,116,000	6.2699	-3.28%
2013-12-10	0	12.82	12.78	12.84	12.60	13.10	2,234,500	28,482,060	12.747	6.410	6.390	6.420	6.300	6.550	4,469,000	6.3733	-0.77%
2013-12-09	0	12.92	12.92	12.96	12.68	13.56	3,836,000	49,955,640	13.023	6.460	6.460	6.480	6.340	6.780	7,672,000	6.5114	-1.82%
2013-12-06	0	13.16	13.16	13.24	13.12	13.68	5,235,463	70,092,113	13.388	6.580	6.580	6.620	6.560	6.840	10,470,926	6.6940	-2.23%
2013-12-05	0	13.46	13.40	13.46	13.06	13.68	6,580,895	88,145,923	13.394	6.730	6.700	6.730	6.530	6.840	13,161,790	6.6971	1.97%
2013-12-04	0	13.20	13.20	13.26	12.38	13.88	16,010,000	215,704,300	13.473	6.600	6.600	6.630	6.190	6.940	32,020,000	6.7365	4.93%
2013-12-03	0	12.58	12.52	12.58	12.28	12.62	3,314,800	41,298,240	12.459	6.290	6.260	6.290	6.140	6.310	6,629,600	6.2294	-0.16%
2013-12-02	0	12.60	12.58	12.64	12.48	12.74	2,276,174	28,642,548	12.584	6.300	6.290	6.320	6.240	6.370	4,552,348	6.2918	-0.47%
2013-11-29	0	12.66	12.62	12.66	12.50	12.86	1,824,000	22,962,022	12.589	6.330	6.310	6.330	6.250	6.430	3,648,000	6.2944	-0.63%
2013-11-28	0	12.74	12.74	12.76	12.46	12.82	3,503,257	44,216,037	12.621	6.370	6.370	6.380	6.230	6.410	7,006,514	6.3107	1.92%
2013-11-27	0	12.50	12.48	12.50	12.40	12.78	2,748,000	34,641,800	12.606	6.250	6.240	6.250	6.200	6.390	5,496,000	6.3031	0.16%
2013-11-26	0	12.48	12.48	12.50	12.20	12.86	4,713,013	59,061,802	12.532	6.240	6.240	6.250	6.100	6.430	9,426,026	6.2658	-1.73%
2013-11-25	0	12.70	12.70	12.72	12.38	13.30	4,848,000	62,027,360	12.794	6.350	6.350	6.360	6.190	6.650	9,696,000	6.3972	0.00%
2013-11-22	0	12.70	12.70	12.78	12.66	13.46	5,088,000	66,268,820	13.025	6.350	6.350	6.390	6.330	6.730	10,176,000	6.5123	-4.08%
2013-11-21	0	13.24	13.24	13.34	13.10	13.48	2,480,000	32,980,520	13.299	6.620	6.620	6.670	6.550	6.740	4,960,000	6.6493	-0.90%
2013-11-20	0	13.36	13.34	13.38	13.20	13.60	3,286,710	43,815,977	13.331	6.680	6.670	6.690	6.600	6.800	6,573,420	6.6656	-0.89%
2013-11-19	0	13.48	13.44	13.46	13.00	13.76	6,371,308	85,610,822	13.437	6.740	6.720	6.730	6.500	6.880	12,742,616	6.7185	1.05%
2013-11-18	0	13.34	13.34	13.36	13.04	13.54	5,260,934	70,007,607	13.307	6.670	6.670	6.680	6.520	6.770	10,521,868	6.6535	1.06%
2013-11-15	0	13.20	13.20	13.22	12.66	13.66	12,431,400	164,914,956	13.266	6.600	6.600	6.610	6.330	6.830	24,862,800	6.6330	4.27%
2013-11-14	0	12.66	12.62	12.66	12.20	12.94	6,297,495	79,072,685	12.556	6.330	6.310	6.330	6.100	6.470	12,594,990	6.2781	0.64%
2013-11-13	0	12.58	12.56	12.58	11.36	13.02	13,900,000	173,576,080	12.487	6.290	6.280	6.290	5.680	6.510	27,800,000	6.2437	8.64%
2013-11-12	0	11.58	11.56	11.58	10.68	11.68	18,965,400	213,169,992	11.240	5.790	5.780	5.790	5.340	5.840	37,930,800	5.6200	-0.86%
2013-11-11	1	-	-	-	-	-	0	0	-	5.840	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	5.840	-	-	-	-	0	-	0.00%
2013-11-07	0	11.68	11.62	11.68	11.60	12.04	2,074,000	24,355,760	11.743	5.840	5.810	5.840	5.800	6.020	4,148,000	5.8717	-1.52%
2013-11-06	0	11.86	11.86	11.90	11.82	12.16	2,214,000	26,595,280	12.012	5.930	5.930	5.950	5.910	6.080	4,428,000	6.0062	-1.17%
2013-11-05	0	12.00	11.94	12.02	11.72	12.12	2,358,000	28,157,000	11.941	6.000	5.970	6.010	5.860	6.060	4,716,000	5.9705	0.33%
2013-11-04	0	11.96	11.96	11.98	11.64	12.36	4,446,000	53,228,220	11.972	5.980	5.980	5.990	5.820	6.180	8,892,000	5.9861	-0.99%
2013-11-01	0	12.08	12.06	12.08	11.46	12.24	6,512,500	77,778,240	11.943	6.040	6.030	6.040	5.730	6.120	13,025,000	5.9715	4.50%
2013-10-31	0	11.56	11.54	11.56	11.38	11.84	3,830,000	44,322,800	11.573	5.780	5.770	5.780	5.690	5.920	7,660,000	5.7863	-2.53%
2013-10-30	0	11.86	11.84	11.86	10.98	11.88	9,972,000	115,508,040	11.583	5.930	5.920	5.930	5.490	5.940	19,944,000	5.7916	9.41%
2013-10-29	0	10.84	10.80	10.86	10.70	12.40	18,872,000	211,982,460	11.233	5.420	5.400	5.430	5.350	6.200	37,744,000	5.6163	-11.58%
2013-10-28	0	12.26	12.24	12.30	12.24	12.82	5,168,000	64,782,200	12.535	6.130	6.120	6.150	6.120	6.410	10,336,000	6.2676	-1.92%
2013-10-25	0	12.50	12.50	12.52	12.48	12.96	4,410,000	55,844,040	12.663	6.250	6.250	6.260	6.240	6.480	8,820,000	6.3315	0.00%
2013-10-24	0	12.50	12.50	12.52	12.20	12.80	4,883,000	61,244,780	12.542	6.250	6.250	6.260	6.100	6.400	9,766,000	6.2712	0.00%
2013-10-23	0	12.50	12.42	12.44	12.34	13.14	10,140,000	128,465,580	12.669	6.250	6.210	6.220	6.170	6.570	20,280,000	6.3346	-0.48%
2013-10-22	0	12.56	12.52	12.54	12.44	13.30	12,573,000	160,076,680	12.732	6.280	6.260	6.270	6.220	6.650	25,146,000	6.3659	-5.85%
2013-10-21	0	13.34	13.30	13.32	13.10	14.14	16,372,600	221,918,516	13.554	6.670	6.650	6.660	6.550	7.070	32,745,200	6.7771	-0.45%
2013-10-18	0	13.40	13.44	13.46	11.26	14.30	96,128,200	1,081,995,832	11.256	6.700	6.720	6.730	5.630	7.150	192,256,400	5.6279	12.04%
2013-10-17	0	11.96	11.96	11.98	11.56	12.78	18,910,500	228,878,750	12.103	5.980	5.980	5.990	5.780	6.390	37,821,000	6.0516	4.91%
2013-10-16	0	11.40	11.48	11.50	9.500	12.02	31,058,600	351,526,164	11.318	5.700	5.740	5.750	4.750	6.010	62,117,200	5.6591	16.80%
2013-10-15	0	9.760	9.750	9.770	9.050	9.900	11,896,000	114,272,546	9.6060	4.880	4.875	4.885	4.525	4.950	23,792,000	4.8030	5.97%
2013-10-11	0	9.210	9.210	9.220	8.890	9.520	22,149,200	205,115,324	9.2606	4.605	4.605	4.610	4.445	4.760	44,298,400	4.6303	2.45%
2013-10-10	0	8.990	8.990	9.000	7.600	9.000	26,458,000	223,397,570	8.4435	4.495	4.495	4.500	3.800	4.500	52,916,000	4.2217	17.67%
2013-10-09	0	7.640	7.620	7.660	7.550	7.720	1,790,000	13,658,080	7.6302	3.820	3.810	3.830	3.775	3.860	3,580,000	3.8151	-1.04%
2013-10-08	0	7.720	7.690	7.720	7.550	7.800	2,594,000	19,890,600	7.6679	3.860	3.845	3.860	3.775	3.900	5,188,000	3.8340	0.00%
2013-10-07	0	7.720	7.700	7.720	7.660	7.900	2,588,000	20,079,880	7.7588	3.860	3.850	3.860	3.830	3.950	5,176,000	3.8794	-0.26%
2013-10-04	0	7.740	7.730	7.770	7.620	7.900	4,560,800	35,318,348	7.7439	3.870	3.865	3.885	3.810	3.950	9,121,600	3.8719	1.18%
2013-10-03	0	7.650	7.630	7.670	7.560	7.760	4,189,848	32,168,478	7.6777	3.825	3.815	3.835	3.780	3.880	8,379,696	3.8389	1.32%
2013-10-02	0	7.550	7.540	7.570	7.300	7.700	4,324,000	32,610,380	7.5417	3.775	3.770	3.785	3.650	3.850	8,648,000	3.7709	3.71%
2013-09-30	0	7.280	7.280	7.300	7.280	7.530	2,556,218	18,917,593	7.4006	3.640	3.640	3.650	3.640	3.765	5,112,436	3.7003	-0.27%
2013-09-27	0	7.300	7.290	7.300	7.030	7.390	4,416,000	31,777,360	7.1960	3.650	3.645	3.650	3.515	3.695	8,832,000	3.5980	1.67%
2013-09-26	0	7.180	7.180	7.190	7.090	7.470	4,880,000	35,458,780	7.2661	3.590	3.590	3.595	3.545	3.735	9,760,000	3.6331	-2.97%
2013-09-25	0	7.400	7.390	7.410	7.360	7.600	3,219,750	24,120,365	7.4914	3.700	3.695	3.705	3.680	3.800	6,439,500	3.7457	0.54%
2013-09-24	0	7.360	7.350	7.360	7.300	7.590	2,970,000	21,935,260	7.3856	3.680	3.675	3.680	3.650	3.795	5,940,000	3.6928	-3.16%
2013-09-23	0	7.600	7.580	7.600	7.400	7.670	1,842,000	13,976,260	7.5875	3.800	3.790	3.800	3.700	3.835	3,684,000	3.7938	0.53%
2013-09-19	0	7.560	7.550	7.560	7.500	7.760	3,074,000	23,348,140	7.5954	3.780	3.775	3.780	3.750	3.880	6,148,000	3.7977	0.80%
2013-09-18	0	7.500	7.490	7.500	7.400	7.800	6,414,000	48,364,900	7.5405	3.750	3.745	3.750	3.700	3.900	12,828,000	3.7703	-3.60%
2013-09-17	0	7.780	7.780	7.790	7.690	8.020	4,991,000	39,128,240	7.8398	3.890	3.890	3.895	3.845	4.010	9,982,000	3.9199	-2.75%
2013-09-16	0	8.000	8.010	8.030	7.950	8.170	5,194,000	41,731,560	8.0346	4.000	4.005	4.015	3.975	4.085	10,388,000	4.0173	0.63%
2013-09-13	0	7.950	7.950	7.960	7.830	8.150	2,498,000	19,823,140	7.9356	3.975	3.975	3.980	3.915	4.075	4,996,000	3.9678	-1.85%
2013-09-12	0	8.100	8.070	8.100	8.000	8.160	5,102,000	41,253,440	8.0857	4.050	4.035	4.050	4.000	4.080	10,204,000	4.0429	0.75%
2013-09-11	0	8.040	8.000	8.050	7.760	8.190	6,616,000	52,932,620	8.0007	4.020	4.000	4.025	3.880	4.095	13,232,000	4.0003	1.26%
2013-09-10	0	7.940	7.940	7.960	7.900	8.170	6,042,000	48,260,180	7.9875	3.970	3.970	3.980	3.950	4.085	12,084,000	3.9937	-1.00%
2013-09-09	0	8.020	8.020	8.030	7.780	8.200	17,009,600	137,004,576	8.0545	4.010	4.010	4.015	3.890	4.100	34,019,200	4.0273	4.29%
2013-09-06	0	7.690	7.680	7.690	7.290	7.710	11,141,200	84,089,856	7.5476	3.845	3.840	3.845	3.645	3.855	22,282,400	3.7738	5.49%
2013-09-05	0	7.290	7.290	7.300	7.220	7.450	4,174,000	30,593,020	7.3294	3.645	3.645	3.650	3.610	3.725	8,348,000	3.6647	0.83%
2013-09-04	0	7.230	7.230	7.240	7.190	7.670	7,686,000	56,982,600	7.4138	3.615	3.615	3.620	3.595	3.835	15,372,000	3.7069	-3.34%
2013-09-03	0	7.480	7.480	7.500	6.900	7.580	19,315,204	139,814,226	7.2386	3.740	3.740	3.750	3.450	3.790	38,630,408	3.6193	6.40%
2013-09-02	0	7.030	7.020	7.040	6.960	7.880	16,080,400	117,014,492	7.2768	3.515	3.510	3.520	3.480	3.940	32,160,800	3.6384	-8.46%
2013-08-30	0	7.680	7.660	7.680	7.500	8.000	5,626,000	43,470,360	7.7267	3.840	3.830	3.840	3.750	4.000	11,252,000	3.8633	-3.64%
2013-08-29	0	7.970	7.960	8.000	7.280	8.360	21,810,000	168,709,360	7.7354	3.985	3.980	4.000	3.640	4.180	43,620,000	3.8677	-0.87%
2013-08-28	0	8.040	8.030	8.050	7.840	8.670	21,804,000	179,529,880	8.2338	4.020	4.015	4.025	3.920	4.335	43,608,000	4.1169	1.13%
2013-08-27	0	7.950	7.950	7.960	7.500	7.960	11,483,000	88,873,630	7.7396	3.975	3.975	3.980	3.750	3.980	22,966,000	3.8698	5.86%
2013-08-26	0	7.510	7.500	7.510	7.050	7.630	14,156,188	104,890,666	7.4095	3.755	3.750	3.755	3.525	3.815	28,312,376	3.7048	6.52%
2013-08-23	0	7.050	7.040	7.050	7.020	7.150	2,744,000	19,370,320	7.0592	3.525	3.520	3.525	3.510	3.575	5,488,000	3.5296	0.14%
2013-08-22	0	7.040	7.030	7.040	6.940	7.140	5,138,800	36,228,636	7.0500	3.520	3.515	3.520	3.470	3.570	10,277,600	3.5250	0.28%
2013-08-21	0	7.020	7.010	7.020	6.840	7.110	6,068,400	42,476,148	6.9996	3.510	3.505	3.510	3.420	3.555	12,136,800	3.4998	1.89%
2013-08-20	0	6.890	6.910	6.930	6.810	7.150	8,440,000	59,027,820	6.9938	3.445	3.455	3.465	3.405	3.575	16,880,000	3.4969	1.17%
2013-08-19	0	6.810	6.810	6.830	6.800	7.050	6,273,000	43,176,940	6.8830	3.405	3.405	3.415	3.400	3.525	12,546,000	3.4415	-2.30%
2013-08-16	0	6.970	6.970	6.980	6.560	7.040	7,088,400	48,853,092	6.8920	3.485	3.485	3.490	3.280	3.520	14,176,800	3.4460	2.80%
2013-08-15	0	6.780	6.780	6.800	6.360	6.830	8,783,600	58,741,352	6.6876	3.390	3.390	3.400	3.180	3.415	17,567,200	3.3438	5.61%
2013-08-13	0	6.420	6.420	6.440	6.390	6.510	3,799,750	24,476,105	6.4415	3.210	3.210	3.220	3.195	3.255	7,599,500	3.2208	-0.47%
2013-08-12	0	6.450	6.440	6.450	6.320	6.760	6,771,600	44,161,072	6.5215	3.225	3.220	3.225	3.160	3.380	13,543,200	3.2608	-1.53%
2013-08-09	0	6.550	6.530	6.580	6.300	6.630	5,298,054	34,565,557	6.5242	3.275	3.265	3.290	3.150	3.315	10,596,108	3.2621	3.64%
2013-08-08	0	6.320	6.320	6.330	6.230	6.770	18,403,000	118,717,900	6.4510	3.160	3.160	3.165	3.115	3.385	36,806,000	3.2255	1.77%
2013-08-07	0	6.210	6.220	6.230	5.550	6.350	23,759,966	141,722,004	5.9647	3.105	3.110	3.115	2.775	3.175	47,519,932	2.9824	10.30%
2013-08-06	0	5.630	5.640	5.650	5.080	5.650	20,802,000	112,295,120	5.3983	2.815	2.820	2.825	2.540	2.825	41,604,000	2.6991	9.75%
2013-08-05	0	5.130	5.120	5.140	4.960	5.180	4,340,000	21,999,760	5.0691	2.565	2.560	2.570	2.480	2.590	8,680,000	2.5345	1.58%
2013-08-02	0	5.050	5.030	5.050	4.980	5.150	4,722,000	23,964,640	5.0751	2.525	2.515	2.525	2.490	2.575	9,444,000	2.5376	0.20%
2013-08-01	0	5.040	5.030	5.040	4.950	5.080	2,696,001	13,541,725	5.0229	2.520	2.515	2.520	2.475	2.540	5,392,002	2.5114	0.60%
2013-07-31	0	5.010	5.000	5.020	4.860	5.070	3,042,000	15,154,680	4.9818	2.505	2.500	2.510	2.430	2.535	6,084,000	2.4909	1.42%
2013-07-30	0	4.940	4.920	4.950	4.730	5.080	7,049,200	34,369,904	4.8757	2.470	2.460	2.475	2.365	2.540	14,098,400	2.4379	-1.79%
2013-07-29	0	5.030	5.030	5.040	4.960	5.140	5,864,800	29,650,916	5.0557	2.515	2.515	2.520	2.480	2.570	11,729,600	2.5279	1.62%
2013-07-26	0	4.950	4.940	4.950	4.660	5.290	26,012,000	131,624,820	5.0602	2.475	2.470	2.475	2.330	2.645	52,024,000	2.5301	5.54%
2013-07-25	0	4.690	4.670	4.690	4.300	4.690	6,567,180	29,688,100	4.5207	2.345	2.335	2.345	2.150	2.345	13,134,360	2.2603	5.87%
2013-07-24	0	4.430	4.450	4.460	4.310	4.450	2,410,800	10,519,968	4.3637	2.215	2.225	2.230	2.155	2.225	4,821,600	2.1818	1.84%
2013-07-23	0	4.350	4.340	4.350	4.170	4.400	6,855,200	29,436,952	4.2941	2.175	2.170	2.175	2.085	2.200	13,710,400	2.1471	3.08%
2013-07-22	0	4.220	4.200	4.250	4.160	4.420	5,093,200	21,821,648	4.2845	2.110	2.100	2.125	2.080	2.210	10,186,400	2.1422	0.24%
2013-07-19	0	4.210	4.190	4.210	4.180	4.420	4,074,000	17,482,040	4.2911	2.105	2.095	2.105	2.090	2.210	8,148,000	2.1456	-3.00%
2013-07-18	0	4.340	4.330	4.350	4.330	4.550	2,930,000	12,934,500	4.4145	2.170	2.165	2.175	2.165	2.275	5,860,000	2.2073	-3.56%
2013-07-17	0	4.500	4.490	4.500	4.410	4.620	5,002,000	22,654,820	4.5292	2.250	2.245	2.250	2.205	2.310	10,004,000	2.2646	1.81%
2013-07-16	0	4.420	4.400	4.420	4.340	4.550	2,981,600	13,154,484	4.4119	2.210	2.200	2.210	2.170	2.275	5,963,200	2.2059	-0.90%
2013-07-15	0	4.460	4.440	4.470	4.340	4.650	7,480,000	33,448,180	4.4717	2.230	2.220	2.235	2.170	2.325	14,960,000	2.2358	-2.41%
2013-07-12	0	4.570	4.540	4.570	4.320	4.800	19,040,000	87,855,820	4.6143	2.285	2.270	2.285	2.160	2.400	38,080,000	2.3071	7.03%
2013-07-11	0	4.270	4.250	4.270	4.100	6.000	31,498,000	143,006,020	4.5402	2.135	2.125	2.135	2.050	3.000	62,996,000	2.2701	23.41%
2013-07-10	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2013-06-07	0	3.460	3.440	3.480	3.340	3.550	3,352,000	11,579,480	3.4545	1.730	1.720	1.740	1.670	1.775	6,704,000	1.7272	4.85%
2013-06-06	0	3.300	3.240	3.300	3.100	3.320	264,000	859,960	3.2574	1.650	1.620	1.650	1.550	1.660	528,000	1.6287	0.30%
2013-06-05	0	3.290	3.220	3.290	3.180	3.400	1,260,000	4,127,280	3.2756	1.645	1.610	1.645	1.590	1.700	2,520,000	1.6378	-3.80%
2013-06-04	0	3.420	3.400	3.430	3.410	3.500	524,000	1,806,680	3.4479	1.710	1.700	1.715	1.705	1.750	1,048,000	1.7239	-0.87%
2013-06-03	0	3.450	3.380	3.440	3.400	3.700	2,566,000	9,104,840	3.5483	1.725	1.690	1.720	1.700	1.850	5,132,000	1.7741	2.22%
2013-05-31	0	6.750	6.720	6.800	6.750	6.900	1,676,499	11,470,213	6.8418	1.688	1.680	1.700	1.688	1.725	6,705,996	1.7104	0.00%
2013-05-30	0	6.750	6.680	6.750	6.700	6.900	497,561	3,385,618	6.8044	1.688	1.670	1.688	1.675	1.725	1,990,244	1.7011	-1.17%
2013-05-29	0	6.830	6.830	6.890	6.710	7.050	731,200	4,986,900	6.8202	1.707	1.707	1.722	1.678	1.763	2,924,800	1.7050	-1.59%
2013-05-28	0	6.940	6.860	6.950	6.400	7.050	2,220,200	15,127,772	6.8137	1.735	1.715	1.737	1.600	1.763	8,880,800	1.7034	7.43%
2013-05-27	0	6.460	6.320	6.490	6.220	6.460	259,600	1,644,826	6.3360	1.615	1.580	1.622	1.555	1.615	1,038,400	1.5840	3.86%
2013-05-24	0	6.220	6.220	6.300	6.010	6.300	520,000	3,223,400	6.1988	1.555	1.555	1.575	1.503	1.575	2,080,000	1.5497	1.14%
2013-05-23	0	6.150	6.140	6.160	6.050	6.190	460,414	2,829,920	6.1465	1.538	1.535	1.540	1.513	1.548	1,841,656	1.5366	-0.65%
2013-05-22	0	6.190	6.100	6.200	6.040	6.250	147,000	901,470	6.1324	1.548	1.525	1.550	1.510	1.563	588,000	1.5331	-0.96%
2013-05-21	0	6.250	6.180	6.250	6.180	6.280	74,400	465,448	6.2560	1.563	1.545	1.563	1.545	1.570	297,600	1.5640	0.16%
2013-05-20	0	6.240	6.240	6.250	6.170	6.280	112,000	695,320	6.2082	1.560	1.560	1.563	1.543	1.570	448,000	1.5521	-0.16%
2013-05-16	0	6.250	6.180	6.270	6.050	6.250	330,000	2,046,400	6.2012	1.563	1.545	1.567	1.513	1.563	1,320,000	1.5503	0.81%
2013-05-15	0	6.200	6.180	6.200	6.180	6.330	256,000	1,600,920	6.2536	1.550	1.545	1.550	1.545	1.582	1,024,000	1.5634	-1.43%
2013-05-14	0	6.290	6.210	6.290	6.210	6.430	546,000	3,438,220	6.2971	1.572	1.553	1.572	1.553	1.607	2,184,000	1.5743	0.16%
2013-05-13	0	6.280	6.250	6.280	6.180	6.520	354,000	2,225,240	6.2860	1.570	1.563	1.570	1.545	1.630	1,416,000	1.5715	1.29%
2013-05-10	0	6.200	6.080	6.210	6.040	6.230	232,000	1,419,460	6.1184	1.550	1.520	1.553	1.510	1.558	928,000	1.5296	0.16%
2013-05-09	0	6.190	6.110	6.200	6.180	6.450	436,159	2,743,241	6.2895	1.548	1.528	1.550	1.545	1.612	1,744,636	1.5724	-0.96%
2013-05-08	0	6.250	6.180	6.250	6.220	6.600	1,400,200	9,048,970	6.4626	1.563	1.545	1.563	1.555	1.650	5,600,800	1.6157	-0.79%
2013-05-07	0	6.300	6.220	6.300	6.030	6.500	1,360,000	8,605,460	6.3275	1.575	1.555	1.575	1.508	1.625	5,440,000	1.5819	4.48%
2013-05-06	0	6.030	6.000	6.050	5.560	6.090	1,009,800	5,960,680	5.9028	1.508	1.500	1.513	1.390	1.523	4,039,200	1.4757	10.24%
2013-05-03	0	5.470	5.440	5.470	5.300	5.650	605,986	3,307,097	5.4574	1.367	1.360	1.367	1.325	1.413	2,423,944	1.3643	3.21%
2013-05-02	0	5.300	5.250	5.350	5.270	6.100	1,023,990	5,808,483	5.6724	1.325	1.313	1.337	1.317	1.525	4,095,960	1.4181	-14.10%
2013-04-30	0	6.170	6.070	6.170	6.070	6.330	337,400	2,097,540	6.2168	1.543	1.518	1.543	1.518	1.582	1,349,600	1.5542	-1.75%
2013-04-29	0	6.280	6.140	6.280	6.120	6.290	169,200	1,042,532	6.1615	1.570	1.535	1.570	1.530	1.572	676,800	1.5404	-0.32%
2013-04-26	0	6.300	6.200	6.300	6.100	6.400	901,600	5,694,588	6.3161	1.575	1.550	1.575	1.525	1.600	3,606,400	1.5790	0.16%
2013-04-25	0	6.290	6.290	6.320	6.150	6.370	872,600	5,487,110	6.2882	1.572	1.572	1.580	1.538	1.592	3,490,400	1.5721	1.62%
2013-04-24	0	6.190	6.150	6.200	6.110	6.250	489,771	3,033,023	6.1927	1.548	1.538	1.550	1.528	1.563	1,959,084	1.5482	0.00%
2013-04-23	0	6.190	6.110	6.200	6.110	6.190	82,000	505,440	6.1639	1.548	1.528	1.550	1.528	1.548	328,000	1.5410	0.65%
2013-04-22	0	6.150	6.070	6.150	5.900	6.260	973,400	5,974,860	6.1381	1.538	1.518	1.538	1.475	1.565	3,893,600	1.5345	2.50%
2013-04-19	0	6.000	5.990	6.010	5.500	6.260	2,969,000	17,952,138	6.0465	1.500	1.497	1.503	1.375	1.565	11,876,000	1.5116	1.69%
2013-04-18	0	5.900	5.870	5.900	5.650	6.060	1,018,400	6,001,760	5.8933	1.475	1.467	1.475	1.413	1.515	4,073,600	1.4733	3.15%
2013-04-17	0	5.720	5.710	5.750	5.710	6.350	868,000	5,214,380	6.0074	1.430	1.428	1.438	1.428	1.587	3,472,000	1.5018	-8.77%
2013-04-16	0	6.270	6.220	6.350	5.600	6.350	1,628,200	9,919,844	6.0925	1.567	1.555	1.587	1.400	1.587	6,512,800	1.5231	6.27%
2013-04-15	0	5.900	5.770	5.920	5.350	5.920	2,476,000	14,079,880	5.6865	1.475	1.442	1.480	1.337	1.480	9,904,000	1.4216	11.32%
2013-04-12	0	5.300	5.260	5.320	4.760	5.330	1,660,000	8,394,780	5.0571	1.325	1.315	1.330	1.190	1.332	6,640,000	1.2643	14.47%
2013-04-11	0	4.630	4.620	4.680	4.450	4.800	322,000	1,505,240	4.6747	1.158	1.155	1.170	1.112	1.200	1,288,000	1.1687	5.95%
2013-04-10	0	4.370	4.280	4.380	3.980	4.400	726,000	3,096,180	4.2647	1.092	1.070	1.095	0.995	1.100	2,904,000	1.0662	10.08%
2013-04-09	0	3.970	3.920	3.980	3.900	3.970	54,000	211,380	3.9144	0.993	0.980	0.995	0.975	0.993	216,000	0.9786	1.79%
2013-04-08	0	3.900	3.860	3.980	3.700	4.150	252,891	978,225	3.8682	0.975	0.965	0.995	0.925	1.038	1,011,564	0.9670	2.63%
2013-04-05	0	3.800	3.750	3.950	3.740	3.950	484,000	1,845,680	3.8134	0.950	0.938	0.988	0.935	0.988	1,936,000	0.9533	-7.32%
2013-04-03	0	4.100	4.100	4.110	4.100	4.350	350,000	1,471,340	4.2038	1.025	1.025	1.028	1.025	1.087	1,400,000	1.0510	-2.61%
2013-04-02	0	4.210	4.200	4.280	4.200	4.500	395,472	1,689,358	4.2718	1.053	1.050	1.070	1.050	1.125	1,581,888	1.0679	-5.39%
2013-03-28	0	4.450	4.300	4.450	4.230	4.500	592,000	2,591,960	4.3783	1.112	1.075	1.112	1.058	1.125	2,368,000	1.0946	-0.22%
2013-03-27	0	4.460	4.410	4.450	4.000	4.500	1,581,472	6,765,008	4.2777	1.115	1.102	1.112	1.000	1.125	6,325,888	1.0694	9.31%
2013-03-26	0	4.080	4.050	4.130	3.850	4.200	1,852,000	7,456,560	4.0262	1.020	1.013	1.033	0.962	1.050	7,408,000	1.0066	7.94%
2013-03-25	0	3.780	3.610	3.780	3.460	3.800	1,115,694	3,956,349	3.5461	0.945	0.902	0.945	0.865	0.950	4,462,776	0.8865	10.20%
2013-03-22	0	3.430	3.460	3.470	3.200	3.550	798,000	2,740,520	3.4342	0.858	0.865	0.868	0.800	0.887	3,192,000	0.8586	7.52%
2013-03-21	0	3.190	3.070	3.290	2.940	3.470	574,000	1,791,460	3.1210	0.798	0.767	0.822	0.735	0.868	2,296,000	0.7803	6.33%
2013-03-20	0	3.000	2.980	3.090	2.940	3.140	102,000	305,360	2.9937	0.750	0.745	0.772	0.735	0.785	408,000	0.7484	0.00%
2013-03-19	0	3.000	2.910	3.000	2.900	3.160	1,914,301	5,646,308	2.9495	0.750	0.728	0.750	0.725	0.790	7,657,204	0.7374	-4.46%
2013-03-18	0	3.140	2.850	3.150	2.800	3.180	250,000	737,080	2.9483	0.785	0.712	0.788	0.700	0.795	1,000,000	0.7371	-1.26%
2013-03-15	0	3.180	3.050	3.180	3.000	3.180	44,900	134,920	3.0049	0.795	0.762	0.795	0.750	0.795	179,600	0.7512	4.26%
2013-03-14	0	3.050	3.050	3.170	3.050	3.050	36,000	109,800	3.0500	0.762	0.762	0.793	0.762	0.762	144,000	0.7625	1.33%
2013-03-13	0	3.010	3.010	3.150	3.010	3.200	192,000	588,640	3.0658	0.752	0.752	0.788	0.752	0.800	768,000	0.7665	0.33%
2013-03-12	0	3.000	3.000	3.100	3.000	3.450	596,000	1,921,700	3.2243	0.750	0.750	0.775	0.750	0.863	2,384,000	0.8061	0.00%
2013-03-11	0	3.540	3.500	3.540	3.330	3.650	978,000	3,339,260	3.4144	0.750	0.742	0.750	0.706	0.773	4,616,160	0.7234	6.95%
2013-03-08	0	3.310	3.220	3.310	3.200	3.400	762,000	2,520,640	3.3079	0.701	0.682	0.701	0.678	0.720	3,596,640	0.7008	-2.65%
2013-03-07	0	3.400	3.330	3.400	2.900	3.450	1,922,000	5,996,160	3.1198	0.720	0.706	0.720	0.614	0.731	9,071,840	0.6610	17.24%
2013-03-06	0	2.900	2.850	2.910	2.820	2.900	804,400	2,293,304	2.8509	0.614	0.604	0.617	0.597	0.614	3,796,768	0.6040	2.47%
2013-03-05	0	2.830	2.830	2.930	2.780	2.920	598,000	1,696,160	2.8364	0.600	0.600	0.621	0.589	0.619	2,822,560	0.6009	1.07%
2013-03-04	0	2.800	2.800	2.870	2.800	2.920	355,295	1,009,771	2.8421	0.593	0.593	0.608	0.593	0.619	1,676,992	0.6021	-3.11%
2013-03-01	0	2.890	2.850	2.900	2.780	2.970	1,429,970	4,032,476	2.8200	0.612	0.604	0.614	0.589	0.629	6,749,458	0.5975	-2.36%
2013-02-28	0	2.960	2.950	2.960	2.920	2.980	214,000	633,000	2.9579	0.627	0.625	0.627	0.619	0.631	1,010,080	0.6267	0.68%
2013-02-27	0	2.940	2.850	2.950	2.940	2.940	20,000	58,800	2.9400	0.623	0.604	0.625	0.623	0.623	94,400	0.6229	0.68%
2013-02-26	0	2.920	2.850	2.920	2.810	2.960	638,000	1,865,980	2.9247	0.619	0.604	0.619	0.595	0.627	3,011,360	0.6196	0.34%
2013-02-25	0	2.910	2.890	2.900	2.900	2.990	228,000	673,000	2.9518	0.617	0.612	0.614	0.614	0.633	1,076,160	0.6254	0.34%
2013-02-22	0	2.900	2.890	2.900	2.900	2.980	240,000	705,840	2.9410	0.614	0.612	0.614	0.614	0.631	1,132,800	0.6231	1.40%
2013-02-21	0	2.860	2.820	2.950	2.800	2.860	100,000	283,600	2.8360	0.606	0.597	0.625	0.593	0.606	472,000	0.6008	0.00%
2013-02-20	0	2.860	2.830	2.980	2.800	2.860	370,000	1,048,040	2.8325	0.606	0.600	0.631	0.593	0.606	1,746,400	0.6001	2.14%
2013-02-19	0	2.800	2.780	2.820	2.800	2.930	326,000	926,580	2.8423	0.593	0.589	0.597	0.593	0.621	1,538,720	0.6022	-1.75%
2013-02-18	0	2.850	2.840	2.970	2.850	2.980	176,000	506,300	2.8767	0.604	0.602	0.629	0.604	0.631	830,720	0.6095	-4.04%
2013-02-15	0	2.970	2.930	2.970	2.900	3.000	226,000	669,880	2.9641	0.629	0.621	0.629	0.614	0.636	1,066,720	0.6280	-0.67%
2013-02-14	0	2.990	2.940	2.990	2.890	3.000	713,825	2,097,296	2.9381	0.633	0.623	0.633	0.612	0.636	3,369,254	0.6225	3.46%
2013-02-08	0	2.890	2.810	2.890	2.720	2.890	92,000	260,040	2.8265	0.612	0.595	0.612	0.576	0.612	434,240	0.5988	3.96%
2013-02-07	0	2.780	2.750	2.850	2.780	2.800	50,000	139,600	2.7920	0.589	0.583	0.604	0.589	0.593	236,000	0.5915	-0.71%
2013-02-06	0	2.800	2.800	2.880	2.700	2.880	848,000	2,376,520	2.8025	0.593	0.593	0.610	0.572	0.610	4,002,560	0.5937	-1.75%
2013-02-05	0	2.850	2.770	2.850	2.880	2.900	736,000	2,131,020	2.8954	0.604	0.587	0.604	0.610	0.614	3,473,920	0.6134	0.35%
2013-02-04	0	2.840	2.840	2.900	2.600	2.950	1,584,826	4,496,867	2.8375	0.602	0.602	0.614	0.551	0.625	7,480,379	0.6012	9.23%
2013-02-01	0	2.600	2.590	2.600	2.580	2.650	1,426,000	3,730,740	2.6162	0.551	0.549	0.551	0.547	0.561	6,730,720	0.5543	0.39%
2013-01-31	0	2.590	2.440	2.590	2.450	2.590	28,000	71,760	2.5629	0.549	0.517	0.549	0.519	0.549	132,160	0.5430	0.00%
2013-01-30	0	2.590	2.540	2.630	2.500	2.690	106,000	273,960	2.5845	0.549	0.538	0.557	0.530	0.570	500,320	0.5476	1.57%
2013-01-29	0	2.550	2.490	2.550	2.500	2.600	36,000	91,500	2.5417	0.540	0.528	0.540	0.530	0.551	169,920	0.5385	0.00%
2013-01-28	0	2.550	2.500	2.570	2.400	2.720	380,000	956,920	2.5182	0.540	0.530	0.544	0.508	0.576	1,793,600	0.5335	-3.77%
2013-01-25	0	2.650	2.620	2.700	2.300	2.950	2,694,268	6,850,975	2.5428	0.561	0.555	0.572	0.487	0.625	12,716,945	0.5387	6.43%
2013-01-24	0	2.490	2.460	2.490	2.400	2.740	1,096,000	2,819,500	2.5725	0.528	0.521	0.528	0.508	0.581	5,173,120	0.5450	-14.73%
2013-01-23	1	2.920	2.830	2.980	2.360	3.290	1,246,000	3,616,220	2.9023	0.619	0.600	0.631	0.500	0.697	5,881,120	0.6149	24.26%
2013-01-22	0	2.350	2.320	2.420	2.100	2.450	636,000	1,449,040	2.2784	0.498	0.492	0.513	0.445	0.519	3,001,920	0.4827	11.90%
2013-01-21	0	2.100	2.100	2.120	2.100	2.100	10,000	21,000	2.1000	0.445	0.445	0.449	0.445	0.445	47,200	0.4449	0.00%
2013-01-18	0	2.100	2.060	2.150	2.080	2.180	372,000	782,680	2.1040	0.445	0.436	0.456	0.441	0.462	1,755,840	0.4458	0.96%
2013-01-17	0	2.080	2.050	2.150	1.980	2.150	96,000	203,300	2.1177	0.441	0.434	0.456	0.419	0.456	453,120	0.4487	4.00%
2013-01-16	0	2.000	1.980	2.100	-	-	0	0	-	0.424	0.419	0.445	-	-	0	-	0.00%
2013-01-15	0	2.000	1.970	2.090	1.900	2.000	88,000	168,480	1.9145	0.424	0.417	0.443	0.403	0.424	415,360	0.4056	0.00%
2013-01-14	0	2.000	1.980	2.000	1.800	2.300	922,000	1,845,560	2.0017	0.424	0.419	0.424	0.381	0.487	4,351,840	0.4241	15.61%
2013-01-11	0	1.730	1.730	1.990	1.680	1.760	10,000	17,320	1.7320	0.367	0.367	0.422	0.356	0.373	47,200	0.3669	1.76%
2013-01-10	0	1.700	1.700	1.870	1.700	1.700	68,000	114,760	1.6876	0.360	0.360	0.396	0.360	0.360	320,960	0.3576	-1.16%
2013-01-09	0	1.720	1.700	1.800	1.720	1.720	10,000	17,200	1.7200	0.364	0.360	0.381	0.364	0.364	47,200	0.3644	-3.37%
2013-01-08	0	1.780	1.740	1.800	-	-	1,458	2,595	1.7798	0.377	0.369	0.381	-	-	6,882	0.3771	0.00%
2013-01-07	0	1.780	1.750	1.840	1.770	1.810	218,000	391,440	1.7956	0.377	0.371	0.390	0.375	0.383	1,028,960	0.3804	-0.56%
2013-01-04	0	1.790	1.700	1.790	1.790	1.800	30,000	53,880	1.7960	0.379	0.360	0.379	0.379	0.381	141,600	0.3805	7.19%
2013-01-03	0	1.670	1.670	1.800	1.630	1.670	14,000	22,980	1.6414	0.354	0.354	0.381	0.345	0.354	66,080	0.3478	1.21%
2013-01-02	0	1.650	1.650	1.780	1.650	1.650	2,000	3,300	1.6500	0.350	0.350	0.377	0.350	0.350	9,440	0.3496	-8.33%
2012-12-31	0	1.800	1.680	1.850	1.650	1.800	4,000	6,900	1.7250	0.381	0.356	0.392	0.350	0.381	18,880	0.3655	0.00%
2012-12-28	0	1.800	1.700	1.800	1.800	1.820	32,000	57,840	1.8075	0.381	0.360	0.381	0.381	0.386	151,040	0.3829	5.88%
2012-12-27	0	1.700	1.600	1.860	-	-	0	0	-	0.360	0.339	0.394	-	-	0	-	0.00%
2012-12-24	0	1.700	1.550	1.850	-	-	0	0	-	0.360	0.328	0.392	-	-	0	-	0.00%
2012-12-21	0	1.700	1.620	1.860	-	-	0	0	-	0.360	0.343	0.394	-	-	0	-	0.00%
2012-12-20	0	1.700	1.650	1.840	1.700	1.700	2,000	3,400	1.7000	0.360	0.350	0.390	0.360	0.360	9,440	0.3602	0.00%
2012-12-19	0	1.700	1.600	1.800	-	-	0	0	-	0.360	0.339	0.381	-	-	0	-	0.00%
2012-12-18	0	1.700	1.580	1.800	1.700	1.700	20,000	34,000	1.7000	0.360	0.335	0.381	0.360	0.360	94,400	0.3602	0.00%
2012-12-17	0	1.700	1.690	1.700	1.700	1.700	42,000	71,400	1.7000	0.360	0.358	0.360	0.360	0.360	198,240	0.3602	-1.16%
2012-12-14	0	1.720	1.700	1.820	-	-	0	0	-	0.364	0.360	0.386	-	-	0	-	0.00%
2012-12-13	0	1.720	1.600	1.790	-	-	0	0	-	0.364	0.339	0.379	-	-	0	-	0.00%
2012-12-12	0	1.720	1.620	1.790	-	-	0	0	-	0.364	0.343	0.379	-	-	0	-	0.00%
2012-12-11	0	1.720	1.720	1.730	1.630	1.630	30,000	48,900	1.6300	0.364	0.364	0.367	0.345	0.345	141,600	0.3453	-1.15%
2012-12-10	0	1.740	1.740	1.750	1.600	1.600	30,000	48,000	1.6000	0.369	0.369	0.371	0.339	0.339	141,600	0.3390	-1.14%
2012-12-07	0	1.760	1.500	1.760	-	-	0	0	-	0.373	0.318	0.373	-	-	0	-	-0.56%
2012-12-06	0	1.770	1.590	1.770	-	-	0	0	-	0.375	0.337	0.375	-	-	0	-	0.00%
2012-12-05	0	1.770	1.630	1.790	1.770	1.770	26,000	46,020	1.7700	0.375	0.345	0.379	0.375	0.375	122,720	0.3750	5.36%
2012-12-04	0	1.680	1.680	1.770	1.660	1.700	60,000	100,600	1.6767	0.356	0.356	0.375	0.352	0.360	283,200	0.3552	-5.08%
2012-12-03	0	1.770	1.670	1.770	-	-	0	0	-	0.375	0.354	0.375	-	-	0	-	-0.56%
2012-11-30	0	1.780	1.620	1.780	-	-	0	0	-	0.377	0.343	0.377	-	-	0	-	-1.11%
2012-11-29	0	1.800	1.700	1.800	1.800	1.800	60,000	108,000	1.8000	0.381	0.360	0.381	0.381	0.381	283,200	0.3814	0.00%
2012-11-28	0	1.800	1.750	1.830	1.800	1.800	52,000	93,600	1.8000	0.381	0.371	0.388	0.381	0.381	245,440	0.3814	0.00%
2012-11-27	0	1.800	1.700	1.800	1.800	1.820	90,000	162,600	1.8067	0.381	0.360	0.381	0.381	0.386	424,800	0.3828	0.00%
2012-11-26	0	1.800	1.640	1.800	-	-	0	0	-	0.381	0.347	0.381	-	-	0	-	0.00%
2012-11-23	0	1.800	1.770	1.840	1.800	1.800	172,000	309,600	1.8000	0.381	0.375	0.390	0.381	0.381	811,840	0.3814	-1.10%
2012-11-22	0	1.820	1.800	1.820	1.800	1.820	128,000	231,760	1.8106	0.386	0.381	0.386	0.381	0.386	604,160	0.3836	1.11%
2012-11-21	0	1.800	1.780	1.830	1.800	1.870	64,000	116,140	1.8147	0.381	0.377	0.388	0.381	0.396	302,080	0.3845	-1.10%
2012-11-20	0	1.820	1.700	1.820	1.820	1.890	48,000	87,880	1.8308	0.386	0.360	0.386	0.386	0.400	226,560	0.3879	1.11%
2012-11-19	0	1.800	1.780	1.800	1.710	1.820	26,000	44,900	1.7269	0.381	0.377	0.381	0.362	0.386	122,720	0.3659	0.00%
2012-11-16	0	1.800	1.800	1.840	1.790	1.900	124,000	226,580	1.8273	0.381	0.381	0.390	0.379	0.403	585,280	0.3871	4.05%
2012-11-15	0	1.730	1.640	1.750	-	-	0	0	-	0.367	0.347	0.371	-	-	0	-	0.00%
2012-11-14	0	1.730	1.640	1.730	1.730	1.730	10,000	17,300	1.7300	0.367	0.347	0.367	0.367	0.367	47,200	0.3665	0.00%
2012-11-13	0	1.730	1.650	1.730	1.700	1.750	68,000	117,900	1.7338	0.367	0.350	0.367	0.360	0.371	320,960	0.3673	5.49%
2012-11-12	0	1.640	1.640	1.730	-	-	0	0	-	0.347	0.347	0.367	-	-	0	-	0.00%
2012-11-09	0	1.640	1.580	1.820	1.600	1.640	14,000	22,560	1.6114	0.347	0.335	0.386	0.339	0.347	66,080	0.3414	5.81%
2012-11-08	0	1.550	1.550	1.620	1.540	1.570	20,000	31,080	1.5540	0.328	0.328	0.343	0.326	0.333	94,400	0.3292	-6.06%
2012-11-07	0	1.650	1.590	1.720	1.520	1.720	28,000	46,180	1.6493	0.350	0.337	0.364	0.322	0.364	132,160	0.3494	0.00%
2012-11-06	0	1.650	1.600	1.750	1.550	1.900	180,000	306,980	1.7054	0.350	0.339	0.371	0.328	0.403	849,600	0.3613	-2.94%
2012-11-05	0	1.700	1.480	1.710	1.320	1.800	268,000	438,460	1.6360	0.360	0.314	0.362	0.280	0.381	1,264,960	0.3466	30.77%
2012-11-02	0	1.300	1.300	1.320	1.240	1.240	16,000	19,840	1.2400	0.275	0.275	0.280	0.263	0.263	75,520	0.2627	0.00%
2012-11-01	0	1.300	1.300	1.320	1.300	1.300	100,000	130,000	1.3000	0.275	0.275	0.280	0.275	0.275	472,000	0.2754	4.00%
2012-10-31	0	1.250	1.250	1.300	1.250	1.250	10,000	12,500	1.2500	0.265	0.265	0.275	0.265	0.265	47,200	0.2648	-3.85%
2012-10-30	0	1.300	1.260	1.300	1.300	1.300	36,000	46,800	1.3000	0.275	0.267	0.275	0.275	0.275	169,920	0.2754	0.00%
2012-10-29	0	1.300	1.280	1.300	1.280	1.300	94,000	121,480	1.2923	0.275	0.271	0.275	0.271	0.275	443,680	0.2738	1.56%
2012-10-26	0	1.280	1.220	1.300	1.280	1.280	40,000	51,200	1.2800	0.271	0.258	0.275	0.271	0.271	188,800	0.2712	0.00%
2012-10-25	0	1.280	1.240	1.280	-	-	0	0	-	0.271	0.263	0.271	-	-	0	-	0.00%
2012-10-24	0	1.280	1.240	1.480	1.220	1.300	68,000	85,860	1.2626	0.271	0.263	0.314	0.258	0.275	320,960	0.2675	0.00%
2012-10-22	0	1.280	1.190	1.280	-	-	0	0	-	0.271	0.252	0.271	-	-	0	-	-1.54%
2012-10-19	0	1.300	1.210	1.390	1.300	1.300	2,000	2,600	1.3000	0.275	0.256	0.294	0.275	0.275	9,440	0.2754	1.56%
2012-10-18	0	1.280	1.230	1.390	-	-	0	0	-	0.271	0.261	0.294	-	-	0	-	0.00%
2012-10-17	0	1.280	1.280	1.330	-	-	0	0	-	0.271	0.271	0.282	-	-	0	-	0.00%
2012-10-16	0	1.280	1.220	1.280	1.280	1.280	10,000	12,800	1.2800	0.271	0.258	0.271	0.271	0.271	47,200	0.2712	0.00%
2012-10-15	0	1.280	1.210	1.350	1.280	1.280	10,000	12,800	1.2800	0.271	0.256	0.286	0.271	0.271	47,200	0.2712	0.00%
2012-10-12	0	1.280	1.220	1.300	-	-	0	0	-	0.271	0.258	0.275	-	-	0	-	0.00%
2012-10-11	0	1.280	1.200	1.290	-	-	0	0	-	0.271	0.254	0.273	-	-	0	-	0.00%
2012-10-10	0	1.280	1.230	1.360	-	-	0	0	-	0.271	0.261	0.288	-	-	0	-	0.00%
2012-10-09	0	1.280	1.250	1.320	1.250	1.280	14,000	17,800	1.2714	0.271	0.265	0.280	0.265	0.271	66,080	0.2694	5.79%
2012-10-08	0	1.210	1.200	1.370	-	-	0	0	-	0.256	0.254	0.290	-	-	0	-	0.00%
2012-10-05	0	1.210	1.210	1.250	1.200	1.210	42,000	50,600	1.2048	0.256	0.256	0.265	0.254	0.256	198,240	0.2552	3.42%
2012-10-04	0	1.170	1.170	1.300	1.170	1.200	50,000	59,300	1.1860	0.248	0.248	0.275	0.248	0.254	236,000	0.2513	-7.14%
2012-10-03	0	1.260	1.160	-	1.260	1.260	6,000	7,560	1.2600	0.267	0.246	-	0.267	0.267	28,320	0.2669	0.80%
2012-09-28	0	1.250	1.220	1.400	1.250	1.250	10,000	12,500	1.2500	0.265	0.258	0.297	0.265	0.265	47,200	0.2648	1.63%
2012-09-27	0	1.230	1.230	1.390	-	-	0	0	-	0.261	0.261	0.294	-	-	0	-	3.36%
2012-09-26	0	1.190	1.190	1.370	-	-	0	0	-	0.252	0.252	0.290	-	-	0	-	0.00%
2012-09-25	0	1.190	1.190	1.380	-	-	0	0	-	0.252	0.252	0.292	-	-	0	-	0.85%
2012-09-24	0	1.180	1.180	1.380	-	-	0	0	-	0.250	0.250	0.292	-	-	0	-	0.00%
2012-09-21	0	1.180	1.180	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2012-09-20	0	1.180	1.180	1.290	-	-	0	0	-	0.250	0.250	0.273	-	-	0	-	0.00%
2012-09-19	0	1.180	1.180	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2012-09-18	0	1.180	1.180	1.380	-	-	0	0	-	0.250	0.250	0.292	-	-	0	-	0.00%
2012-09-17	0	1.180	1.150	1.240	1.150	1.180	7,296	8,411	1.1528	0.250	0.244	0.263	0.244	0.250	34,437	0.2442	0.85%
2012-09-14	0	1.170	1.170	1.260	1.150	1.150	50,000	57,500	1.1500	0.248	0.248	0.267	0.244	0.244	236,000	0.2436	-3.31%
2012-09-13	0	1.210	1.210	1.280	-	-	0	0	-	0.256	0.256	0.271	-	-	0	-	0.83%
2012-09-12	0	1.200	1.160	1.290	-	-	0	0	-	0.254	0.246	0.273	-	-	0	-	0.00%
2012-09-11	0	1.200	1.170	1.280	1.200	1.200	10,000	12,000	1.2000	0.254	0.248	0.271	0.254	0.254	47,200	0.2542	-6.25%
2012-09-10	0	1.280	1.220	1.280	-	-	0	0	-	0.271	0.258	0.271	-	-	0	-	-6.57%
2012-09-07	0	1.370	1.210	1.560	-	-	0	0	-	0.290	0.256	0.331	-	-	0	-	0.00%
2012-09-06	0	1.370	1.210	1.370	-	-	0	0	-	0.290	0.256	0.290	-	-	0	-	0.00%
2012-09-05	0	1.370	1.170	1.370	1.380	1.380	4,000	5,520	1.3800	0.290	0.248	0.290	0.292	0.292	18,880	0.2924	12.30%
2012-09-04	0	1.220	1.220	1.400	-	-	0	0	-	0.258	0.258	0.297	-	-	0	-	1.67%
2012-09-03	0	1.200	1.140	-	-	-	0	0	-	0.254	0.242	-	-	-	0	-	0.00%
2012-08-31	0	1.200	1.140	-	1.200	1.200	10,000	12,000	1.2000	0.254	0.242	-	0.254	0.254	47,200	0.2542	0.00%
2012-08-30	0	1.200	1.200	1.390	1.200	1.200	10,000	12,000	1.2000	0.254	0.254	0.294	0.254	0.254	47,200	0.2542	-4.00%
2012-08-29	0	1.250	1.210	1.450	-	-	0	0	-	0.265	0.256	0.307	-	-	0	-	0.00%
2012-08-28	0	1.250	1.230	1.290	-	-	0	0	-	0.265	0.261	0.273	-	-	0	-	0.00%
2012-08-27	0	1.250	1.210	1.300	-	-	0	0	-	0.265	0.256	0.275	-	-	0	-	0.00%
2012-08-24	0	1.250	1.250	1.290	1.250	1.250	10,000	12,500	1.2500	0.265	0.265	0.273	0.265	0.265	47,200	0.2648	3.31%
2012-08-23	0	1.210	1.140	1.290	-	-	0	0	-	0.256	0.242	0.273	-	-	0	-	0.00%
2012-08-22	0	1.210	1.140	1.410	-	-	0	0	-	0.256	0.242	0.299	-	-	0	-	0.00%
2012-08-21	0	1.210	1.160	1.410	-	-	0	0	-	0.256	0.246	0.299	-	-	0	-	0.00%
2012-08-20	0	1.210	1.160	1.410	-	-	0	0	-	0.256	0.246	0.299	-	-	0	-	0.00%
2012-08-17	0	1.210	1.160	1.410	-	-	0	0	-	0.256	0.246	0.299	-	-	0	-	0.00%
2012-08-16	0	1.210	1.180	1.410	-	-	0	0	-	0.256	0.250	0.299	-	-	0	-	0.00%
2012-08-15	0	1.210	1.210	1.410	-	-	0	0	-	0.256	0.256	0.299	-	-	0	-	0.83%
2012-08-14	0	1.200	1.200	1.250	1.200	1.200	10,000	12,000	1.2000	0.254	0.254	0.265	0.254	0.254	47,200	0.2542	-2.44%
2012-08-13	0	1.230	1.190	-	-	-	0	0	-	0.261	0.252	-	-	-	0	-	0.00%
2012-08-10	0	1.230	1.200	1.430	1.230	1.230	10,000	12,300	1.2300	0.261	0.254	0.303	0.261	0.261	47,200	0.2606	0.00%
2012-08-09	0	1.230	1.230	1.430	-	-	0	0	-	0.261	0.261	0.303	-	-	0	-	1.65%
2012-08-08	0	1.210	1.210	1.410	-	-	0	0	-	0.256	0.256	0.299	-	-	0	-	0.00%
2012-08-07	0	1.210	1.210	1.410	-	-	0	0	-	0.256	0.256	0.299	-	-	0	-	0.00%
2012-08-06	0	1.210	1.200	-	1.210	1.210	10,000	12,100	1.2100	0.256	0.254	-	0.256	0.256	47,200	0.2564	0.00%
2012-08-03	0	1.210	1.210	1.390	-	-	0	0	-	0.256	0.256	0.294	-	-	0	-	0.00%
2012-08-02	0	1.210	1.210	1.400	1.270	1.270	16,000	20,320	1.2700	0.256	0.256	0.297	0.269	0.269	75,520	0.2691	0.83%
2012-08-01	0	1.200	1.200	1.270	1.200	1.200	2,000	2,400	1.2000	0.254	0.254	0.269	0.254	0.254	9,440	0.2542	0.00%
2012-07-31	0	1.200	1.180	1.270	-	-	0	0	-	0.254	0.250	0.269	-	-	0	-	0.00%
2012-07-30	0	1.200	1.200	1.260	1.140	1.150	10,000	11,420	1.1420	0.254	0.254	0.267	0.242	0.244	47,200	0.2419	-4.76%
2012-07-27	0	1.260	1.150	1.270	-	-	0	0	-	0.267	0.244	0.269	-	-	0	-	0.00%
2012-07-26	0	1.260	1.160	1.270	-	-	0	0	-	0.267	0.246	0.269	-	-	0	-	0.00%
2012-07-25	0	1.260	1.250	1.260	1.200	1.260	76,000	91,760	1.2074	0.267	0.265	0.267	0.254	0.267	358,720	0.2558	-3.08%
2012-07-24	0	1.300	-	1.300	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-0.76%
2012-07-23	0	1.310	1.110	1.310	-	-	0	0	-	0.278	0.235	0.278	-	-	0	-	0.00%
2012-07-20	0	1.310	1.150	1.310	-	-	0	0	-	0.278	0.244	0.278	-	-	0	-	0.00%
2012-07-19	0	1.310	1.310	1.350	-	-	0	0	-	0.278	0.278	0.286	-	-	0	-	0.77%
2012-07-18	0	1.300	1.060	1.400	-	-	0	0	-	0.275	0.225	0.297	-	-	0	-	0.00%
2012-07-17	0	1.300	1.300	1.480	1.300	1.300	26,000	33,800	1.3000	0.275	0.275	0.314	0.275	0.275	122,720	0.2754	0.00%
2012-07-16	0	1.300	1.300	1.450	1.300	1.300	516,000	670,800	1.3000	0.275	0.275	0.307	0.275	0.275	2,435,520	0.2754	0.00%
2012-07-13	0	1.300	1.300	1.470	-	-	0	0	-	0.275	0.275	0.311	-	-	0	-	0.00%
2012-07-12	0	1.300	1.280	1.390	1.300	1.300	10,000	13,000	1.3000	0.275	0.271	0.294	0.275	0.275	47,200	0.2754	0.00%
2012-07-11	0	1.300	1.280	1.470	-	-	0	0	-	0.275	0.271	0.311	-	-	0	-	0.00%
2012-07-10	0	1.300	1.300	1.350	1.300	1.300	8,000	10,400	1.3000	0.275	0.275	0.286	0.275	0.275	37,760	0.2754	0.00%
2012-07-09	0	1.300	1.250	1.350	-	-	0	0	-	0.275	0.265	0.286	-	-	0	-	0.00%
2012-07-06	0	1.300	1.250	1.480	-	-	0	0	-	0.275	0.265	0.314	-	-	0	-	0.00%
2012-07-05	0	1.300	1.250	1.460	1.300	1.300	8,000	10,400	1.3000	0.275	0.265	0.309	0.275	0.275	37,760	0.2754	0.00%
2012-07-04	0	1.300	1.250	1.330	1.300	1.300	20,000	26,000	1.3000	0.275	0.265	0.282	0.275	0.275	94,400	0.2754	0.00%
2012-07-03	0	1.300	1.150	1.440	-	-	0	0	-	0.275	0.244	0.305	-	-	0	-	0.00%
2012-06-29	0	1.300	1.240	1.350	-	-	0	0	-	0.275	0.263	0.286	-	-	0	-	0.00%
2012-06-28	0	1.300	1.180	1.320	-	-	0	0	-	0.275	0.250	0.280	-	-	0	-	0.00%
2012-06-27	0	1.300	1.240	1.320	-	-	0	0	-	0.275	0.263	0.280	-	-	0	-	0.00%
2012-06-26	0	1.300	1.270	1.340	-	-	0	0	-	0.275	0.269	0.284	-	-	0	-	0.00%
2012-06-25	0	1.300	1.220	1.340	-	-	0	0	-	0.275	0.258	0.284	-	-	0	-	0.00%
2012-06-22	0	1.300	1.280	1.400	-	-	0	0	-	0.275	0.271	0.297	-	-	0	-	0.00%
2012-06-21	0	1.300	1.300	1.350	1.200	1.300	12,000	14,620	1.2183	0.275	0.275	0.286	0.254	0.275	56,640	0.2581	-3.70%
2012-06-20	0	1.350	1.300	1.400	1.320	1.350	80,000	107,300	1.3413	0.286	0.275	0.297	0.280	0.286	377,600	0.2842	0.00%
2012-06-19	0	1.350	1.300	1.360	1.350	1.350	10,000	13,500	1.3500	0.286	0.275	0.288	0.286	0.286	47,200	0.2860	0.75%
2012-06-18	0	1.340	1.190	1.380	-	-	0	0	-	0.284	0.252	0.292	-	-	0	-	0.00%
2012-06-15	0	1.340	1.340	1.380	1.200	1.330	4,000	5,060	1.2650	0.284	0.284	0.292	0.254	0.282	18,880	0.2680	-0.74%
2012-06-14	0	1.350	1.320	1.390	1.350	1.350	20,000	27,000	1.3500	0.286	0.280	0.294	0.286	0.286	94,400	0.2860	0.00%
2012-06-13	0	1.350	1.330	1.380	1.320	1.350	40,000	53,400	1.3350	0.286	0.282	0.292	0.280	0.286	188,800	0.2828	-2.17%
2012-06-12	0	1.380	1.210	1.400	-	-	0	0	-	0.292	0.256	0.297	-	-	0	-	0.00%
2012-06-11	0	1.380	1.310	1.400	-	-	0	0	-	0.292	0.278	0.297	-	-	0	-	0.00%
2012-06-08	0	1.380	1.300	1.400	-	-	0	0	-	0.292	0.275	0.297	-	-	0	-	0.00%
2012-06-07	0	1.380	1.320	1.400	1.380	1.400	50,000	69,040	1.3808	0.292	0.280	0.297	0.292	0.297	236,000	0.2925	0.00%
2012-06-06	0	1.380	1.320	1.380	1.320	1.380	74,000	100,680	1.3605	0.292	0.280	0.292	0.280	0.292	349,280	0.2883	6.15%
2012-06-05	0	1.300	1.170	1.370	1.300	1.300	20,000	26,000	1.3000	0.275	0.248	0.290	0.275	0.275	94,400	0.2754	-1.52%
2012-06-04	0	1.320	1.320	1.350	-	-	0	0	-	0.280	0.280	0.286	-	-	0	-	1.54%
2012-06-01	0	1.300	1.300	1.390	1.300	1.310	18,000	23,420	1.3011	0.275	0.275	0.294	0.275	0.278	84,960	0.2757	-5.80%
2012-05-31	0	1.380	1.340	1.440	-	-	0	0	-	0.292	0.284	0.305	-	-	0	-	0.00%
2012-05-30	0	1.380	1.330	1.400	-	-	0	0	-	0.292	0.282	0.297	-	-	0	-	0.00%
2012-05-29	0	1.380	1.300	1.440	-	-	0	0	-	0.292	0.275	0.305	-	-	0	-	0.00%
2012-05-28	0	1.380	1.310	1.470	-	-	0	0	-	0.292	0.278	0.311	-	-	0	-	0.00%
2012-05-25	0	1.380	1.270	1.480	-	-	0	0	-	0.292	0.269	0.314	-	-	0	-	0.00%
2012-05-24	0	1.380	1.280	1.400	1.380	1.380	20,000	27,600	1.3800	0.292	0.271	0.297	0.292	0.292	94,400	0.2924	2.99%
2012-05-23	0	1.340	1.270	1.540	-	-	0	0	-	0.284	0.269	0.326	-	-	0	-	0.00%
2012-05-22	0	1.340	1.340	1.380	1.330	1.330	2,000	2,660	1.3300	0.284	0.284	0.292	0.282	0.282	9,440	0.2818	-2.90%
2012-05-21	0	1.380	1.310	1.470	-	-	0	0	-	0.292	0.278	0.311	-	-	0	-	0.00%
2012-05-18	0	1.380	1.300	1.400	1.380	1.380	100,000	138,000	1.3800	0.292	0.275	0.297	0.292	0.292	472,000	0.2924	2.22%
2012-05-17	0	1.350	1.330	1.390	1.350	1.380	40,000	54,900	1.3725	0.286	0.282	0.294	0.286	0.292	188,800	0.2908	0.00%
2012-05-16	0	1.350	1.300	1.350	1.300	1.350	112,000	148,460	1.3255	0.286	0.275	0.286	0.275	0.286	528,640	0.2808	0.00%
2012-05-15	0	1.350	1.350	1.490	1.350	1.370	34,000	46,320	1.3624	0.286	0.286	0.316	0.286	0.290	160,480	0.2886	-3.57%
2012-05-14	0	1.400	1.360	1.490	-	-	0	0	-	0.297	0.288	0.316	-	-	0	-	0.00%
2012-05-11	0	1.400	1.400	1.500	1.400	1.410	60,000	84,240	1.4040	0.297	0.297	0.318	0.297	0.299	283,200	0.2975	0.00%
2012-05-10	0	1.400	1.400	1.570	1.400	1.500	26,000	36,600	1.4077	0.297	0.297	0.333	0.297	0.318	122,720	0.2982	0.00%
2012-05-09	0	1.400	1.380	1.540	1.380	1.400	500,000	696,000	1.3920	0.297	0.292	0.326	0.292	0.297	2,360,000	0.2949	0.00%
2012-05-08	0	1.400	1.400	1.540	1.400	1.400	18,000	25,200	1.4000	0.297	0.297	0.326	0.297	0.297	84,960	0.2966	0.72%
2012-05-07	0	1.390	1.390	1.570	1.380	1.380	20,000	27,600	1.3800	0.294	0.294	0.333	0.292	0.292	94,400	0.2924	-2.80%
2012-05-04	0	1.430	1.420	1.570	1.430	1.430	4,000	5,720	1.4300	0.303	0.301	0.333	0.303	0.303	18,880	0.3030	-7.74%
2012-05-03	0	1.550	1.420	1.550	1.470	1.570	52,000	78,400	1.5077	0.328	0.301	0.328	0.311	0.333	245,440	0.3194	14.81%
2012-05-02	0	1.350	1.350	1.450	1.300	1.300	10,000	13,000	1.3000	0.286	0.286	0.307	0.275	0.275	47,200	0.2754	1.50%
2012-04-30	0	1.330	1.330	1.450	1.330	1.330	10,000	13,300	1.3300	0.282	0.282	0.307	0.282	0.282	47,200	0.2818	-0.75%
2012-04-27	0	1.340	1.340	1.460	1.340	1.340	46,000	61,640	1.3400	0.284	0.284	0.309	0.284	0.284	217,120	0.2839	0.00%
2012-04-26	0	1.340	1.340	1.460	1.290	1.360	110,000	144,620	1.3147	0.284	0.284	0.309	0.273	0.288	519,200	0.2785	0.00%
2012-04-25	0	1.340	1.340	1.540	-	-	0	0	-	0.284	0.284	0.326	-	-	0	-	0.00%
2012-04-24	0	1.340	1.340	1.430	1.340	1.370	38,000	51,180	1.3468	0.284	0.284	0.303	0.284	0.290	179,360	0.2853	-4.96%
2012-04-23	0	1.410	1.380	1.470	-	-	0	0	-	0.299	0.292	0.311	-	-	0	-	0.00%
2012-04-20	0	1.410	1.400	1.470	-	-	0	0	-	0.299	0.297	0.311	-	-	0	-	0.00%
2012-04-19	0	1.410	1.410	1.470	-	-	0	0	-	0.299	0.299	0.311	-	-	0	-	0.00%
2012-04-18	0	1.410	1.400	1.470	1.410	1.410	10,000	14,100	1.4100	0.299	0.297	0.311	0.299	0.299	47,200	0.2987	0.00%
2012-04-17	0	1.410	1.410	1.450	1.400	1.400	46,000	64,400	1.4000	0.299	0.299	0.307	0.297	0.297	217,120	0.2966	-0.70%
2012-04-16	0	1.420	1.420	1.450	1.390	1.420	22,000	30,840	1.4018	0.301	0.301	0.307	0.294	0.301	103,840	0.2970	1.43%
2012-04-13	0	1.400	1.390	1.400	1.400	1.410	48,000	67,300	1.4021	0.297	0.294	0.297	0.297	0.299	226,560	0.2971	-0.71%
2012-04-12	0	1.410	1.400	1.440	1.360	1.410	138,000	191,100	1.3848	0.299	0.297	0.305	0.288	0.299	651,360	0.2934	4.44%
2012-04-11	0	1.350	1.320	1.450	1.280	1.350	66,000	85,440	1.2945	0.286	0.280	0.307	0.271	0.286	311,520	0.2743	0.75%
2012-04-10	0	1.340	1.330	1.410	1.320	1.340	8,000	10,640	1.3300	0.284	0.282	0.299	0.280	0.284	37,760	0.2818	-2.90%
2012-04-05	0	1.380	1.380	1.420	-	-	0	0	-	0.292	0.292	0.301	-	-	0	-	1.47%
2012-04-03	0	1.360	1.360	1.390	1.320	1.360	44,000	59,400	1.3500	0.288	0.288	0.294	0.280	0.288	207,680	0.2860	1.49%
2012-04-02	0	1.340	1.340	1.390	1.330	1.350	38,000	50,840	1.3379	0.284	0.284	0.294	0.282	0.286	179,360	0.2835	-3.60%
2012-03-30	0	1.390	1.350	1.400	1.340	1.390	12,000	16,220	1.3517	0.294	0.286	0.297	0.284	0.294	56,640	0.2864	1.46%
2012-03-29	0	1.370	1.370	1.400	1.320	1.400	82,000	109,980	1.3412	0.290	0.290	0.297	0.280	0.297	387,040	0.2842	-5.52%
2012-03-28	0	1.450	1.420	1.450	-	-	0	0	-	0.307	0.301	0.307	-	-	0	-	0.00%
2012-03-27	0	1.450	1.360	1.450	1.360	1.450	100,000	141,140	1.4114	0.307	0.288	0.307	0.288	0.307	472,000	0.2990	5.07%
2012-03-26	0	1.380	1.350	1.420	1.380	1.380	30,000	41,400	1.3800	0.292	0.286	0.301	0.292	0.292	141,600	0.2924	4.55%
2012-03-23	0	1.320	1.310	1.400	1.300	1.350	94,000	124,540	1.3249	0.280	0.278	0.297	0.275	0.286	443,680	0.2807	-8.97%
2012-03-22	0	1.450	1.360	1.450	1.440	1.450	20,000	28,960	1.4480	0.307	0.288	0.307	0.305	0.307	94,400	0.3068	3.57%
2012-03-21	0	1.400	1.400	1.470	1.350	1.490	108,000	153,080	1.4174	0.297	0.297	0.311	0.286	0.316	509,760	0.3003	0.00%
2012-03-20	0	1.400	1.330	1.490	-	-	0	0	-	0.297	0.282	0.316	-	-	0	-	0.00%
2012-03-19	0	1.400	1.340	1.440	1.300	1.400	14,000	18,620	1.3300	0.297	0.284	0.305	0.275	0.297	66,080	0.2818	0.00%
2012-03-16	0	1.400	1.380	1.490	-	-	0	0	-	0.297	0.292	0.316	-	-	0	-	0.00%
2012-03-15	0	1.400	1.400	1.490	1.400	1.400	14,000	19,600	1.4000	0.297	0.297	0.316	0.297	0.297	66,080	0.2966	-2.10%
2012-03-14	0	1.430	1.400	1.490	1.430	1.430	14,000	20,260	1.4471	0.303	0.297	0.316	0.303	0.303	66,080	0.3066	2.14%
2012-03-13	0	1.400	1.400	1.600	1.400	1.450	16,000	22,940	1.4338	0.297	0.297	0.339	0.297	0.307	75,520	0.3038	-6.67%
2012-03-12	0	1.500	1.360	1.500	1.490	1.500	10,000	14,960	1.4960	0.318	0.288	0.318	0.316	0.318	47,200	0.3169	4.90%
2012-03-09	0	1.430	1.430	1.490	1.400	1.430	26,000	37,060	1.4254	0.303	0.303	0.316	0.297	0.303	122,720	0.3020	-4.67%
2012-03-08	0	1.500	1.450	1.580	-	-	0	0	-	0.318	0.307	0.335	-	-	0	-	0.00%
2012-03-07	0	1.500	1.410	1.520	-	-	0	0	-	0.318	0.299	0.322	-	-	0	-	0.00%
2012-03-06	0	1.500	1.410	1.590	1.500	1.500	10,000	15,000	1.5000	0.318	0.299	0.337	0.318	0.318	47,200	0.3178	0.00%
2012-03-05	0	1.500	1.450	1.640	1.500	1.500	20,000	30,000	1.5000	0.318	0.307	0.347	0.318	0.318	94,400	0.3178	0.00%
2012-03-02	0	1.500	1.400	1.570	-	-	0	0	-	0.318	0.297	0.333	-	-	0	-	0.00%
2012-03-01	0	1.500	1.380	1.540	-	-	0	0	-	0.318	0.292	0.326	-	-	0	-	0.00%
2012-02-29	0	1.500	1.420	1.640	-	-	0	0	-	0.318	0.301	0.347	-	-	0	-	0.00%
2012-02-28	0	1.500	1.380	1.640	-	-	0	0	-	0.318	0.292	0.347	-	-	0	-	0.00%
2012-02-27	0	1.500	1.380	1.510	1.500	1.500	122,000	183,000	1.5000	0.318	0.292	0.320	0.318	0.318	575,840	0.3178	0.00%
2012-02-24	0	1.500	1.460	1.550	1.340	1.500	76,000	110,760	1.4574	0.318	0.309	0.328	0.284	0.318	358,720	0.3088	5.63%
2012-02-23	0	1.420	1.350	1.440	1.390	1.420	78,000	109,720	1.4067	0.301	0.286	0.305	0.294	0.301	368,160	0.2980	9.23%
2012-02-22	0	1.300	1.270	1.370	-	-	0	0	-	0.275	0.269	0.290	-	-	0	-	0.00%
2012-02-21	0	1.300	1.270	1.320	1.260	1.300	114,000	144,620	1.2686	0.275	0.269	0.280	0.267	0.275	538,080	0.2688	-1.52%
2012-02-20	0	1.320	1.290	1.400	1.320	1.320	8,000	10,600	1.3250	0.280	0.273	0.297	0.280	0.280	37,760	0.2807	0.00%
2012-02-17	0	1.320	1.320	1.390	1.290	1.400	16,000	21,340	1.3338	0.280	0.280	0.294	0.273	0.297	75,520	0.2826	-5.71%
2012-02-16	0	1.400	1.310	1.440	-	-	0	0	-	0.297	0.278	0.305	-	-	0	-	0.00%
2012-02-15	0	1.400	1.340	1.400	1.340	1.400	18,000	24,840	1.3800	0.297	0.284	0.297	0.284	0.297	84,960	0.2924	2.94%
2012-02-14	0	1.360	1.350	1.480	1.350	1.370	8,000	10,900	1.3625	0.288	0.286	0.314	0.286	0.290	37,760	0.2887	-6.21%
2012-02-13	0	1.450	1.380	1.450	-	-	0	0	-	0.307	0.292	0.307	-	-	0	-	0.00%
2012-02-10	0	1.450	1.370	1.450	-	-	0	0	-	0.307	0.290	0.307	-	-	0	-	0.00%
2012-02-09	0	1.450	1.350	1.640	-	-	0	0	-	0.307	0.286	0.347	-	-	0	-	0.00%
2012-02-08	0	1.450	1.370	-	1.350	1.450	432,000	618,280	1.4312	0.307	0.290	-	0.286	0.307	2,039,040	0.3032	9.02%
2012-02-07	0	1.330	1.330	1.370	1.300	1.430	142,000	191,520	1.3487	0.282	0.282	0.290	0.275	0.303	670,240	0.2857	-8.28%
2012-02-06	0	1.450	1.350	1.450	1.300	1.450	24,000	33,560	1.3983	0.307	0.286	0.307	0.275	0.307	113,280	0.2963	-3.33%
2012-02-03	0	1.500	1.340	1.550	-	-	0	0	-	0.318	0.284	0.328	-	-	0	-	0.00%
2012-02-02	0	1.500	1.320	1.600	1.500	1.500	22,000	33,000	1.5000	0.318	0.280	0.339	0.318	0.318	103,840	0.3178	7.14%
2012-02-01	0	1.400	1.350	1.550	-	-	0	0	-	0.297	0.286	0.328	-	-	0	-	0.00%
2012-01-31	0	1.400	1.350	1.590	1.270	1.400	48,000	63,200	1.3167	0.297	0.286	0.337	0.269	0.297	226,560	0.2790	0.00%
2012-01-30	0	1.400	1.330	1.600	1.400	1.400	8,000	11,200	1.4000	0.297	0.282	0.339	0.297	0.297	37,760	0.2966	-3.45%
2012-01-27	0	1.450	1.330	1.600	1.450	1.450	92,000	133,400	1.4500	0.307	0.282	0.339	0.307	0.307	434,240	0.3072	3.57%
2012-01-26	0	1.400	1.400	1.450	1.280	1.400	12,000	15,620	1.3017	0.297	0.297	0.307	0.271	0.297	56,640	0.2758	0.00%
2012-01-20	0	1.400	1.300	1.450	-	-	0	0	-	0.297	0.275	0.307	-	-	0	-	0.00%
2012-01-19	0	1.400	1.340	1.440	1.400	1.400	6,000	8,400	1.4000	0.297	0.284	0.305	0.297	0.297	28,320	0.2966	0.00%
2012-01-18	0	1.400	1.340	1.400	1.280	1.400	60,000	79,720	1.3287	0.297	0.284	0.297	0.271	0.297	283,200	0.2815	0.00%
2012-01-17	0	1.400	1.300	1.400	-	-	0	0	-	0.297	0.275	0.297	-	-	0	-	0.00%
2012-01-16	0	1.400	1.310	1.400	-	-	0	0	-	0.297	0.278	0.297	-	-	0	-	0.00%
2012-01-13	0	1.400	1.350	1.400	-	-	0	0	-	0.297	0.286	0.297	-	-	0	-	-2.78%
2012-01-12	0	1.440	1.320	1.440	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2012-01-11	0	1.440	1.330	1.440	1.440	1.440	18,000	25,920	1.4400	0.305	0.282	0.305	0.305	0.305	84,960	0.3051	-0.69%
2012-01-10	0	1.450	1.320	1.450	1.260	1.450	1,646,000	2,300,400	1.3976	0.307	0.280	0.307	0.267	0.307	7,769,120	0.2961	0.00%
2012-01-09	0	1.450	1.300	1.450	-	-	0	0	-	0.307	0.275	0.307	-	-	0	-	0.00%
2012-01-06	0	1.450	1.360	1.450	-	-	0	0	-	0.307	0.288	0.307	-	-	0	-	-3.33%
2012-01-05	0	1.500	1.310	1.500	-	-	0	0	-	0.318	0.278	0.318	-	-	0	-	0.00%
2012-01-04	0	1.500	1.300	1.500	-	-	0	0	-	0.318	0.275	0.318	-	-	0	-	0.00%
2012-01-03	0	1.500	1.300	1.500	-	-	0	0	-	0.318	0.275	0.318	-	-	0	-	0.00%
2011-12-30	0	1.500	1.320	1.500	-	-	0	0	-	0.318	0.280	0.318	-	-	0	-	0.00%
2011-12-29	0	1.500	1.320	1.500	1.500	1.540	456,000	701,320	1.5380	0.318	0.280	0.318	0.318	0.326	2,152,320	0.3258	7.91%
2011-12-28	0	1.390	1.230	1.500	-	-	0	0	-	0.294	0.261	0.318	-	-	0	-	0.00%
2011-12-23	0	1.390	1.310	1.550	1.270	1.450	744,000	974,500	1.3098	0.294	0.278	0.328	0.269	0.307	3,511,680	0.2775	2.96%
2011-12-22	0	1.350	1.240	1.400	-	-	0	0	-	0.286	0.263	0.297	-	-	0	-	0.00%
2011-12-21	0	1.350	1.240	1.400	1.350	1.350	10,000	13,500	1.3500	0.286	0.263	0.297	0.286	0.286	47,200	0.2860	-0.74%
2011-12-20	0	1.360	1.350	1.400	1.360	1.400	78,000	106,880	1.3703	0.288	0.286	0.297	0.288	0.297	368,160	0.2903	-6.21%
2011-12-19	0	1.450	1.360	1.450	-	-	0	0	-	0.307	0.288	0.307	-	-	0	-	-3.33%
2011-12-16	0	1.500	1.410	1.500	-	-	0	0	-	0.318	0.299	0.318	-	-	0	-	-5.06%
2011-12-15	0	1.580	1.350	1.730	-	-	0	0	-	0.335	0.286	0.367	-	-	0	-	0.00%
2011-12-14	0	1.580	1.400	1.650	-	-	0	0	-	0.335	0.297	0.350	-	-	0	-	0.00%
2011-12-13	0	1.580	1.350	1.600	1.540	1.790	136,000	230,200	1.6926	0.335	0.286	0.339	0.326	0.379	641,920	0.3586	17.91%
2011-12-12	0	1.340	1.320	1.350	1.250	1.350	94,000	121,700	1.2947	0.284	0.280	0.286	0.265	0.286	443,680	0.2743	-9.46%
2011-12-09	0	1.480	-	1.750	-	-	0	0	-	0.314	-	0.371	-	-	0	-	0.00%
2011-12-08	0	1.480	1.310	1.750	-	-	0	0	-	0.314	0.278	0.371	-	-	0	-	0.00%
2011-12-07	0	1.480	1.300	1.600	-	-	0	0	-	0.314	0.275	0.339	-	-	0	-	0.00%
2011-12-06	0	1.480	1.210	1.600	-	-	0	0	-	0.314	0.256	0.339	-	-	0	-	0.00%
2011-12-05	0	1.480	1.390	1.480	1.480	1.480	20,000	29,600	1.4800	0.314	0.294	0.314	0.314	0.314	94,400	0.3136	6.47%
2011-12-02	0	1.390	1.330	1.600	-	-	0	0	-	0.294	0.282	0.339	-	-	0	-	0.00%
2011-12-01	0	1.390	1.390	1.700	-	-	0	0	-	0.294	0.294	0.360	-	-	0	-	1.46%
2011-11-30	0	1.370	1.370	1.690	1.360	1.360	20,000	27,200	1.3600	0.290	0.290	0.358	0.288	0.288	94,400	0.2881	-14.38%
2011-11-29	0	1.600	1.400	1.650	-	-	0	0	-	0.339	0.297	0.350	-	-	0	-	0.00%
2011-11-28	0	1.600	1.350	1.600	-	-	0	0	-	0.339	0.286	0.339	-	-	0	-	0.00%
2011-11-25	0	1.600	1.350	1.600	-	-	0	0	-	0.339	0.286	0.339	-	-	0	-	0.00%
2011-11-24	0	1.600	1.230	1.720	-	-	0	0	-	0.339	0.261	0.364	-	-	0	-	0.00%
2011-11-23	0	1.600	1.220	1.750	1.500	1.600	46,000	69,200	1.5043	0.339	0.258	0.371	0.318	0.339	217,120	0.3187	11.89%
2011-11-22	0	1.430	1.400	1.440	1.430	1.430	10,000	14,300	1.4300	0.303	0.297	0.305	0.303	0.303	47,200	0.3030	3.62%
2011-11-21	0	1.380	1.300	1.450	-	-	0	0	-	0.292	0.275	0.307	-	-	0	-	0.00%
2011-11-18	0	1.380	1.240	1.450	-	-	0	0	-	0.292	0.263	0.307	-	-	0	-	0.00%
2011-11-17	0	1.380	1.250	1.450	-	-	0	0	-	0.292	0.265	0.307	-	-	0	-	0.00%
2011-11-16	0	1.380	1.280	1.450	-	-	0	0	-	0.292	0.271	0.307	-	-	0	-	0.00%
2011-11-15	0	1.380	1.250	1.450	-	-	0	0	-	0.292	0.265	0.307	-	-	0	-	0.00%
2011-11-14	0	1.380	1.380	1.450	1.380	1.380	4,000	5,520	1.3800	0.292	0.292	0.307	0.292	0.292	18,880	0.2924	-6.12%
2011-11-11	0	1.470	1.350	1.470	1.470	1.470	10,000	14,700	1.4700	0.311	0.286	0.311	0.311	0.311	47,200	0.3114	0.00%
2011-11-10	0	1.470	1.320	1.540	-	-	0	0	-	0.311	0.280	0.326	-	-	0	-	0.00%
2011-11-09	0	1.470	1.390	1.600	1.470	1.470	10,000	14,700	1.4700	0.311	0.294	0.339	0.311	0.311	47,200	0.3114	0.00%
2011-11-08	0	1.470	1.320	1.470	-	-	0	0	-	0.311	0.280	0.311	-	-	0	-	-0.68%
2011-11-07	0	1.480	1.410	1.500	1.480	1.480	10,000	14,800	1.4800	0.314	0.299	0.318	0.314	0.314	47,200	0.3136	-4.52%
2011-11-04	0	1.550	1.520	1.550	1.450	1.550	14,000	21,300	1.5214	0.328	0.322	0.328	0.307	0.328	66,080	0.3223	-10.92%
2011-11-03	0	1.740	1.380	1.750	-	-	0	0	-	0.369	0.292	0.371	-	-	0	-	0.00%
2011-11-02	0	1.740	1.430	1.750	-	-	0	0	-	0.369	0.303	0.371	-	-	0	-	0.00%
2011-11-01	0	1.740	1.400	1.740	1.750	1.750	4,000	7,000	1.7500	0.369	0.297	0.369	0.371	0.371	18,880	0.3708	8.75%
2011-10-31	0	1.600	1.430	1.600	1.500	1.600	6,000	9,200	1.5333	0.339	0.303	0.339	0.318	0.339	28,320	0.3249	6.67%
2011-10-28	0	1.500	1.420	1.500	-	-	0	0	-	0.318	0.301	0.318	-	-	0	-	-2.60%
2011-10-27	0	1.540	1.400	1.630	1.540	1.540	8,000	12,320	1.5400	0.326	0.297	0.345	0.326	0.326	37,760	0.3263	0.00%
2011-10-26	0	1.540	1.400	1.540	1.400	1.550	74,000	106,440	1.4384	0.326	0.297	0.326	0.297	0.328	349,280	0.3047	10.79%
2011-10-25	0	1.390	1.200	1.390	-	-	0	0	-	0.294	0.254	0.294	-	-	0	-	0.00%
2011-10-24	0	1.390	1.200	1.400	-	-	0	0	-	0.294	0.254	0.297	-	-	0	-	0.00%
2011-10-21	0	1.390	1.390	1.400	-	-	2,000	2,800	1.4000	0.294	0.294	0.297	-	-	9,440	0.2966	16.81%
2011-10-20	0	1.190	1.170	1.330	1.190	1.190	4,000	4,760	1.1900	0.252	0.248	0.282	0.252	0.252	18,880	0.2521	-10.53%
2011-10-19	0	1.330	1.190	1.400	-	-	0	0	-	0.282	0.252	0.297	-	-	0	-	0.00%
2011-10-18	0	1.330	1.190	1.400	-	-	0	0	-	0.282	0.252	0.297	-	-	0	-	0.00%
2011-10-17	0	1.330	1.240	1.400	-	-	0	0	-	0.282	0.263	0.297	-	-	0	-	0.00%
2011-10-14	0	1.330	1.240	1.390	-	-	0	0	-	0.282	0.263	0.294	-	-	0	-	0.00%
2011-10-13	0	1.330	1.280	1.390	1.330	1.330	10,000	13,300	1.3300	0.282	0.271	0.294	0.282	0.282	47,200	0.2818	0.00%
2011-10-12	0	1.330	1.240	1.390	1.330	1.330	50,000	66,500	1.3300	0.282	0.263	0.294	0.282	0.282	236,000	0.2818	0.76%
2011-10-11	0	1.320	1.250	1.320	1.320	1.320	56,000	73,920	1.3200	0.280	0.265	0.280	0.280	0.280	264,320	0.2797	1.54%
2011-10-10	0	1.300	1.150	1.320	-	-	0	0	-	0.275	0.244	0.280	-	-	0	-	0.00%
2011-10-07	0	1.300	1.200	1.340	1.300	1.300	20,000	26,000	1.3000	0.275	0.254	0.284	0.275	0.275	94,400	0.2754	12.07%
2011-10-06	0	1.160	1.030	1.300	-	-	0	0	-	0.246	0.218	0.275	-	-	0	-	0.00%
2011-10-04	0	1.160	1.090	-	-	-	0	0	-	0.246	0.231	-	-	-	0	-	0.00%
2011-10-03	0	1.160	1.160	1.300	1.130	1.230	40,000	49,000	1.2250	0.246	0.246	0.275	0.239	0.261	188,800	0.2595	-14.07%
2011-09-30	0	1.350	1.250	1.400	-	-	0	0	-	0.286	0.265	0.297	-	-	0	-	0.00%
2011-09-28	0	1.350	1.320	1.360	1.250	1.350	108,000	141,380	1.3091	0.286	0.280	0.288	0.265	0.286	509,760	0.2773	5.47%
2011-09-27	0	1.280	1.280	1.300	1.200	1.280	98,000	122,080	1.2457	0.271	0.271	0.275	0.254	0.271	462,560	0.2639	0.00%
2011-09-26	0	1.280	1.180	1.280	1.300	1.300	20,000	26,000	1.3000	0.271	0.250	0.271	0.275	0.275	94,400	0.2754	6.67%
2011-09-23	0	1.200	1.170	1.320	1.200	1.200	26,000	31,200	1.2000	0.254	0.248	0.280	0.254	0.254	122,720	0.2542	-1.64%
2011-09-22	0	1.220	1.220	1.350	1.200	1.290	84,000	104,240	1.2410	0.258	0.258	0.286	0.254	0.273	396,480	0.2629	-9.63%
2011-09-21	0	1.350	1.300	1.480	-	-	0	0	-	0.286	0.275	0.314	-	-	0	-	0.00%
2011-09-20	0	1.350	1.300	1.400	-	-	0	0	-	0.286	0.275	0.297	-	-	0	-	0.00%
2011-09-19	0	1.350	1.350	1.430	1.300	1.450	146,000	202,200	1.3849	0.286	0.286	0.303	0.275	0.307	689,120	0.2934	-9.40%
2011-09-16	0	1.490	1.450	1.530	1.460	1.490	22,000	32,400	1.4727	0.316	0.307	0.324	0.309	0.316	103,840	0.3120	2.76%
2011-09-15	0	1.450	1.450	1.600	1.380	1.500	22,000	30,700	1.3955	0.307	0.307	0.339	0.292	0.318	103,840	0.2956	3.57%
2011-09-14	0	1.400	1.400	1.460	1.340	1.490	80,000	114,200	1.4275	0.297	0.297	0.309	0.284	0.316	377,600	0.3024	-6.67%
2011-09-12	0	1.500	1.490	1.500	1.500	1.600	42,000	66,400	1.5810	0.318	0.316	0.318	0.318	0.339	198,240	0.3349	0.00%
2011-09-09	0	1.500	1.500	1.680	1.500	1.500	6,000	9,000	1.5000	0.318	0.318	0.356	0.318	0.318	28,320	0.3178	2.04%
2011-09-08	0	1.470	1.470	1.500	1.470	1.520	68,000	103,260	1.5185	0.311	0.311	0.318	0.311	0.322	320,960	0.3217	-3.92%
2011-09-07	0	1.530	1.530	1.630	1.530	1.530	46,000	70,380	1.5300	0.324	0.324	0.345	0.324	0.324	217,120	0.3242	-1.29%
2011-09-06	0	1.550	1.550	1.560	-	-	0	0	-	0.328	0.328	0.331	-	-	0	-	1.97%
2011-09-05	0	1.520	1.500	1.780	-	-	0	0	-	0.322	0.318	0.377	-	-	0	-	0.00%
2011-09-02	0	1.520	1.520	1.570	1.520	1.570	36,000	54,920	1.5256	0.322	0.322	0.333	0.322	0.333	169,920	0.3232	-1.94%
2011-09-01	0	1.550	1.550	1.630	1.550	1.590	22,000	34,340	1.5609	0.328	0.328	0.345	0.328	0.337	103,840	0.3307	0.00%
2011-08-31	0	1.550	1.530	1.590	1.500	1.630	344,000	533,840	1.5519	0.328	0.324	0.337	0.318	0.345	1,623,680	0.3288	-4.91%
2011-08-30	0	1.630	1.630	1.770	1.630	1.740	10,000	16,960	1.6960	0.345	0.345	0.375	0.345	0.369	47,200	0.3593	-6.32%
2011-08-29	0	1.740	1.580	1.740	1.740	1.740	20,000	34,800	1.7400	0.369	0.335	0.369	0.369	0.369	94,400	0.3686	8.75%
2011-08-26	0	1.600	1.500	1.660	1.600	1.640	24,000	38,960	1.6233	0.339	0.318	0.352	0.339	0.347	113,280	0.3439	-3.03%
2011-08-25	0	1.650	1.600	1.680	1.650	1.700	50,000	83,900	1.6780	0.350	0.339	0.356	0.350	0.360	236,000	0.3555	0.00%
2011-08-24	0	1.650	1.620	1.740	1.650	1.850	120,000	212,800	1.7733	0.350	0.343	0.369	0.350	0.392	566,400	0.3757	-10.81%
2011-08-23	0	1.850	1.650	1.850	-	-	0	0	-	0.392	0.350	0.392	-	-	0	-	0.00%
2011-08-22	0	1.850	-	1.850	-	-	0	0	-	0.392	-	0.392	-	-	0	-	0.00%
2011-08-19	0	1.850	1.600	1.850	1.870	1.870	60,000	110,100	1.8350	0.392	0.339	0.392	0.396	0.396	283,200	0.3888	8.82%
2011-08-18	0	1.700	1.500	1.880	-	-	0	0	-	0.360	0.318	0.398	-	-	0	-	0.00%
2011-08-17	0	1.700	1.620	1.880	1.700	1.700	10,000	17,000	1.7000	0.360	0.343	0.398	0.360	0.360	47,200	0.3602	0.00%
2011-08-16	0	1.700	1.600	1.800	1.700	1.700	6,000	10,200	1.7000	0.360	0.339	0.381	0.360	0.360	28,320	0.3602	0.00%
2011-08-15	0	1.700	1.650	1.870	-	-	0	0	-	0.360	0.350	0.396	-	-	0	-	0.00%
2011-08-12	0	1.700	1.770	1.850	1.700	1.700	40,000	68,000	1.7000	0.360	0.375	0.392	0.360	0.360	188,800	0.3602	0.00%
2011-08-11	0	1.700	1.580	1.750	-	-	0	0	-	0.360	0.335	0.371	-	-	0	-	0.00%
2011-08-10	0	1.700	1.560	1.820	-	-	0	0	-	0.360	0.331	0.386	-	-	0	-	0.00%
2011-08-09	0	1.700	1.550	1.800	-	-	0	0	-	0.360	0.328	0.381	-	-	0	-	0.00%
2011-08-08	0	1.700	1.550	1.800	1.550	1.700	32,000	52,600	1.6438	0.360	0.328	0.381	0.328	0.360	151,040	0.3483	-2.86%
2011-08-05	0	1.750	1.750	1.800	1.580	1.750	56,000	91,180	1.6282	0.371	0.371	0.381	0.335	0.371	264,320	0.3450	0.00%
2011-08-04	0	1.750	1.750	1.850	1.750	1.760	14,000	24,580	1.7557	0.371	0.371	0.392	0.371	0.373	66,080	0.3720	0.00%
2011-08-03	0	1.750	1.750	1.840	1.750	1.840	144,000	256,700	1.7826	0.371	0.371	0.390	0.371	0.390	679,680	0.3777	-5.91%
2011-08-02	0	1.860	1.760	1.900	1.860	1.860	8,000	14,880	1.8600	0.394	0.373	0.403	0.394	0.394	37,760	0.3941	0.00%
2011-08-01	0	1.860	1.850	1.860	-	-	0	0	-	0.394	0.392	0.394	-	-	0	-	-1.59%
2011-07-29	0	1.890	1.790	1.890	1.880	1.890	30,000	56,600	1.8867	0.400	0.379	0.400	0.398	0.400	141,600	0.3997	-0.53%
2011-07-28	0	1.900	1.820	1.980	1.900	1.900	57,000	108,140	1.8972	0.403	0.386	0.419	0.403	0.403	269,040	0.4019	2.70%
2011-07-27	0	1.850	1.790	1.890	1.850	1.860	70,000	129,600	1.8514	0.392	0.379	0.400	0.392	0.394	330,400	0.3923	-0.54%
2011-07-26	0	1.860	1.790	1.860	-	-	0	0	-	0.394	0.379	0.394	-	-	0	-	0.00%
2011-07-25	0	1.860	1.750	1.860	-	-	0	0	-	0.394	0.371	0.394	-	-	0	-	0.00%
2011-07-22	0	1.860	1.750	1.860	1.850	1.860	26,000	48,300	1.8577	0.394	0.371	0.394	0.392	0.394	122,720	0.3936	6.29%
2011-07-21	0	1.750	1.720	2.050	1.750	1.760	32,000	56,120	1.7538	0.371	0.364	0.434	0.371	0.373	151,040	0.3716	-0.57%
2011-07-20	0	1.760	1.760	1.850	1.700	1.720	56,000	96,280	1.7193	0.373	0.373	0.392	0.360	0.364	264,320	0.3643	-2.22%
2011-07-19	0	1.800	1.720	1.800	-	-	0	0	-	0.381	0.364	0.381	-	-	0	-	0.00%
2011-07-18	0	1.800	1.750	1.800	-	-	0	0	-	0.381	0.371	0.381	-	-	0	-	0.00%
2011-07-15	0	1.800	1.750	1.800	-	-	0	0	-	0.381	0.371	0.381	-	-	0	-	0.00%
2011-07-14	0	1.800	1.760	1.800	-	-	0	0	-	0.381	0.373	0.381	-	-	0	-	0.00%
2011-07-13	0	1.800	1.800	1.900	1.800	1.840	69,000	124,850	1.8094	0.381	0.381	0.403	0.381	0.390	325,680	0.3834	0.00%
2011-07-12	0	1.800	1.700	1.800	-	-	0	0	-	0.381	0.360	0.381	-	-	0	-	0.00%
2011-07-11	0	1.800	1.680	1.850	1.800	1.800	20,000	36,000	1.8000	0.381	0.356	0.392	0.381	0.381	94,400	0.3814	0.00%
2011-07-08	0	1.800	1.690	1.800	1.840	1.840	16,000	29,440	1.8400	0.381	0.358	0.381	0.390	0.390	75,520	0.3898	0.00%
2011-07-07	0	1.800	1.700	1.800	1.760	1.800	12,000	21,200	1.7667	0.381	0.360	0.381	0.373	0.381	56,640	0.3743	5.88%
2011-07-06	0	1.700	1.680	1.850	1.520	1.700	54,000	88,920	1.6467	0.360	0.356	0.392	0.322	0.360	254,880	0.3489	-2.86%
2011-07-05	0	1.750	1.620	1.850	1.750	1.750	10,000	17,500	1.7500	0.371	0.343	0.392	0.371	0.371	47,200	0.3708	0.00%
2011-07-04	0	1.750	1.610	1.870	-	-	0	0	-	0.371	0.341	0.396	-	-	0	-	0.00%
2011-06-30	0	1.750	1.720	1.800	-	-	0	0	-	0.371	0.364	0.381	-	-	0	-	0.00%
2011-06-29	0	1.750	1.750	1.860	1.750	1.750	14,000	24,500	1.7500	0.371	0.371	0.394	0.371	0.371	66,080	0.3708	-2.23%
2011-06-28	0	1.790	1.550	1.870	-	-	0	0	-	0.379	0.328	0.396	-	-	0	-	0.00%
2011-06-27	0	1.790	1.600	1.880	-	-	0	0	-	0.379	0.339	0.398	-	-	0	-	0.00%
2011-06-24	0	1.790	1.600	1.910	1.790	1.790	12,000	21,480	1.7900	0.379	0.339	0.405	0.379	0.379	56,640	0.3792	-0.56%
2011-06-23	0	1.800	1.720	1.910	1.800	1.800	4,000	7,200	1.8000	0.381	0.364	0.405	0.381	0.381	18,880	0.3814	-6.25%
2011-06-22	0	1.920	1.750	1.920	1.920	1.920	2,000	3,840	1.9200	0.407	0.371	0.407	0.407	0.407	9,440	0.4068	3.23%
2011-06-21	0	1.860	1.670	1.920	-	-	0	0	-	0.394	0.354	0.407	-	-	0	-	0.00%
2011-06-20	0	1.860	1.670	1.920	-	-	0	0	-	0.394	0.354	0.407	-	-	0	-	0.00%
2011-06-17	0	1.860	1.750	1.890	1.710	1.860	38,000	66,860	1.7595	0.394	0.371	0.400	0.362	0.394	179,360	0.3728	1.64%
2011-06-16	0	1.830	1.710	1.890	1.830	1.830	5,000	9,100	1.8200	0.388	0.362	0.400	0.388	0.388	23,600	0.3856	0.00%
2011-06-15	0	1.830	1.710	1.890	-	-	0	0	-	0.388	0.362	0.400	-	-	0	-	0.00%
2011-06-14	0	1.830	1.710	1.890	1.830	1.830	6,000	10,980	1.8300	0.388	0.362	0.400	0.388	0.388	28,320	0.3877	0.00%
2011-06-13	0	1.830	1.740	1.890	1.830	1.830	6,000	10,980	1.8300	0.388	0.369	0.400	0.388	0.388	28,320	0.3877	-1.08%
2011-06-10	0	1.850	1.730	1.880	-	-	0	0	-	0.392	0.367	0.398	-	-	0	-	0.00%
2011-06-09	0	1.850	1.750	1.890	1.850	1.850	20,000	37,000	1.8500	0.392	0.371	0.400	0.392	0.392	94,400	0.3919	-2.63%
2011-06-08	0	1.900	1.850	1.900	-	-	0	0	-	0.403	0.392	0.403	-	-	0	-	0.00%
2011-06-07	0	1.900	1.850	1.950	-	-	0	0	-	0.403	0.392	0.413	-	-	0	-	0.00%
2011-06-03	0	1.900	1.900	1.950	1.860	1.950	64,000	122,220	1.9097	0.403	0.403	0.413	0.394	0.413	302,080	0.4046	1.06%
2011-06-02	0	1.880	1.840	1.880	1.840	2.050	101,000	194,810	1.9288	0.398	0.390	0.398	0.390	0.434	476,720	0.4086	1.62%
2011-06-01	0	1.850	1.810	1.850	1.810	1.850	40,000	73,560	1.8390	0.392	0.383	0.392	0.383	0.392	188,800	0.3896	0.00%
2011-05-31	0	1.850	1.850	2.090	1.850	1.850	8,000	14,800	1.8500	0.392	0.392	0.443	0.392	0.392	37,760	0.3919	-1.07%
2011-05-30	0	1.870	1.850	2.010	-	-	0	0	-	0.396	0.392	0.426	-	-	0	-	0.00%
2011-05-27	0	1.870	1.850	1.950	1.850	1.870	26,000	48,400	1.8615	0.396	0.392	0.413	0.392	0.396	122,720	0.3944	2.75%
2011-05-26	0	1.820	1.820	2.150	1.750	1.820	50,000	88,300	1.7660	0.386	0.386	0.456	0.371	0.386	236,000	0.3742	-2.67%
2011-05-25	0	1.870	1.810	1.870	1.870	1.870	28,000	52,360	1.8700	0.396	0.383	0.396	0.396	0.396	132,160	0.3962	-0.53%
2011-05-24	0	1.880	1.820	1.940	1.800	1.880	70,000	128,060	1.8294	0.398	0.386	0.411	0.381	0.398	330,400	0.3876	-2.59%
2011-05-23	0	1.930	1.830	1.930	-	-	0	0	-	0.409	0.388	0.409	-	-	0	-	-1.03%
2011-05-20	0	1.950	1.880	1.950	-	-	0	0	-	0.413	0.398	0.413	-	-	0	-	0.00%
2011-05-19	0	1.950	1.870	1.950	-	-	0	0	-	0.413	0.396	0.413	-	-	0	-	0.00%
2011-05-18	0	1.950	1.910	1.950	1.830	1.950	100,000	186,800	1.8680	0.413	0.405	0.413	0.388	0.413	472,000	0.3958	3.72%
2011-05-17	0	1.880	1.850	1.940	1.880	1.900	46,000	86,700	1.8848	0.398	0.392	0.411	0.398	0.403	217,120	0.3993	-4.57%
2011-05-16	0	1.970	1.970	2.200	1.910	1.970	36,000	69,240	1.9233	0.417	0.417	0.466	0.405	0.417	169,920	0.4075	-1.50%
2011-05-13	0	2.000	1.900	2.190	-	-	0	0	-	0.424	0.403	0.464	-	-	0	-	0.00%
2011-05-12	0	2.000	1.960	2.000	2.000	2.000	92,000	184,000	2.0000	0.424	0.415	0.424	0.424	0.424	434,240	0.4237	0.00%
2011-05-11	0	2.000	1.980	2.000	2.000	2.050	90,000	180,440	2.0049	0.424	0.419	0.424	0.424	0.434	424,800	0.4248	0.00%
2011-05-09	0	2.000	1.980	2.000	2.000	2.000	96,000	192,000	2.0000	0.424	0.419	0.424	0.424	0.424	453,120	0.4237	-0.50%
2011-05-06	0	2.010	1.920	2.100	-	-	500	935	1.8700	0.426	0.407	0.445	-	-	2,360	0.3962	0.00%
2011-05-05	0	2.010	2.010	2.100	2.010	2.050	70,000	143,100	2.0443	0.426	0.426	0.445	0.426	0.434	330,400	0.4331	-1.95%
2011-05-04	0	2.050	2.030	2.060	1.980	2.110	270,000	547,400	2.0274	0.434	0.430	0.436	0.419	0.447	1,274,400	0.4295	-5.96%
2011-05-03	0	2.180	2.180	2.280	2.180	2.180	62,000	135,160	2.1800	0.462	0.462	0.483	0.462	0.462	292,640	0.4619	-0.91%
2011-04-29	0	2.200	2.130	2.250	2.200	2.220	110,000	241,300	2.1936	0.466	0.451	0.477	0.466	0.470	519,200	0.4648	-1.35%
2011-04-28	0	2.230	2.230	2.250	2.200	2.300	316,000	700,980	2.2183	0.472	0.472	0.477	0.466	0.487	1,491,520	0.4700	-3.46%
2011-04-27	0	2.310	2.300	2.420	2.310	2.350	104,000	242,640	2.3331	0.489	0.487	0.513	0.489	0.498	490,880	0.4943	-2.12%
2011-04-26	0	2.360	2.350	2.430	2.360	2.450	72,000	173,260	2.4064	0.500	0.498	0.515	0.500	0.519	339,840	0.5098	0.43%
2011-04-21	0	2.350	2.350	2.430	2.350	2.350	10,000	23,500	2.3500	0.498	0.498	0.515	0.498	0.498	47,200	0.4979	0.00%
2011-04-20	0	2.350	2.350	2.430	2.340	2.350	14,000	32,880	2.3486	0.498	0.498	0.515	0.496	0.498	66,080	0.4976	-3.29%
2011-04-19	0	2.430	2.360	2.430	2.340	2.440	63,487	152,672	2.4048	0.515	0.500	0.515	0.496	0.517	299,659	0.5095	3.85%
2011-04-18	0	2.340	2.340	2.350	2.330	2.370	116,943	274,178	2.3445	0.496	0.496	0.498	0.494	0.502	551,971	0.4967	-2.09%
2011-04-15	0	2.390	2.350	2.390	2.250	2.400	686,000	1,603,520	2.3375	0.506	0.498	0.506	0.477	0.508	3,237,920	0.4952	-4.40%
2011-04-14	0	2.500	2.450	2.530	2.450	2.530	86,000	214,820	2.4979	0.530	0.519	0.536	0.519	0.536	405,920	0.5292	2.04%
2011-04-13	0	2.450	2.390	2.460	-	-	0	0	-	0.519	0.506	0.521	-	-	0	-	0.00%
2011-04-12	0	2.450	2.400	2.470	2.380	2.460	212,000	511,920	2.4147	0.519	0.508	0.523	0.504	0.521	1,000,640	0.5116	-2.39%
2011-04-11	0	2.510	2.510	2.540	2.490	2.550	468,000	1,178,420	2.5180	0.532	0.532	0.538	0.528	0.540	2,208,960	0.5335	3.72%
2011-04-08	0	2.420	2.380	2.420	2.420	2.450	38,000	92,680	2.4389	0.513	0.504	0.513	0.513	0.519	179,360	0.5167	0.83%
2011-04-07	0	2.400	2.400	2.460	2.400	2.450	208,000	508,300	2.4438	0.508	0.508	0.521	0.508	0.519	981,760	0.5177	-0.41%
2011-04-06	0	2.410	2.380	2.420	2.300	2.410	94,000	223,720	2.3800	0.511	0.504	0.513	0.487	0.511	443,680	0.5042	2.55%
2011-04-04	0	2.350	2.350	2.380	2.260	2.350	188,000	435,260	2.3152	0.498	0.498	0.504	0.479	0.498	887,360	0.4905	0.00%
2011-04-01	0	2.350	2.350	2.380	2.350	2.350	18,000	42,300	2.3500	0.498	0.498	0.504	0.498	0.498	84,960	0.4979	-1.26%
2011-03-31	0	2.380	2.360	2.410	2.380	2.410	46,000	109,900	2.3891	0.504	0.500	0.511	0.504	0.511	217,120	0.5062	-1.65%
2011-03-30	0	2.420	2.400	2.450	2.420	2.500	184,000	451,880	2.4559	0.513	0.508	0.519	0.513	0.530	868,480	0.5203	-1.22%
2011-03-29	0	2.450	2.350	2.450	2.350	2.450	112,000	269,560	2.4068	0.519	0.498	0.519	0.498	0.519	528,640	0.5099	1.24%
2011-03-28	0	2.420	2.360	2.460	2.360	2.550	442,000	1,071,620	2.4245	0.513	0.500	0.521	0.500	0.540	2,086,240	0.5137	-3.20%
2011-03-25	0	2.500	2.490	2.550	2.430	2.700	798,000	2,011,600	2.5208	0.530	0.528	0.540	0.515	0.572	3,766,560	0.5341	-1.96%
2011-03-24	0	2.550	2.520	2.570	2.540	2.670	294,000	767,560	2.6107	0.540	0.534	0.544	0.538	0.566	1,387,680	0.5531	-3.04%
2011-03-23	0	2.630	2.590	2.630	2.380	2.630	2,582,000	6,580,760	2.5487	0.557	0.549	0.557	0.504	0.557	12,187,040	0.5400	7.35%
2011-03-22	0	2.450	2.450	2.490	2.000	2.590	3,148,000	7,267,360	2.3086	0.519	0.519	0.528	0.424	0.549	14,858,560	0.4891	23.74%
2011-03-21	0	1.980	1.950	2.000	1.930	2.050	298,000	598,760	2.0093	0.419	0.413	0.424	0.409	0.434	1,406,560	0.4257	2.06%
2011-03-18	0	1.940	1.920	1.980	1.930	1.980	316,000	615,600	1.9481	0.411	0.407	0.419	0.409	0.419	1,491,520	0.4127	6.59%
2011-03-17	0	1.820	1.820	1.890	1.760	1.760	44,000	77,560	1.7627	0.386	0.386	0.400	0.373	0.373	207,680	0.3735	-1.09%
2011-03-16	0	1.840	1.840	1.940	1.790	1.820	44,000	79,580	1.8086	0.390	0.390	0.411	0.379	0.386	207,680	0.3832	-0.54%
2011-03-15	0	1.850	1.850	1.910	1.820	1.980	188,000	353,580	1.8807	0.392	0.392	0.405	0.386	0.419	887,360	0.3985	-5.13%
2011-03-14	0	1.950	1.890	2.000	1.950	1.980	14,000	27,680	1.9771	0.413	0.400	0.424	0.413	0.419	66,080	0.4189	-4.88%
2011-03-11	0	2.050	2.050	2.080	1.950	2.060	202,000	411,640	2.0378	0.434	0.434	0.441	0.413	0.436	953,440	0.4317	5.13%
2011-03-10	0	1.950	1.940	2.030	1.950	2.020	96,589	192,151	1.9894	0.413	0.411	0.430	0.413	0.428	455,900	0.4215	-1.02%
2011-03-09	0	1.970	1.970	2.020	1.800	2.100	352,296	676,607	1.9206	0.417	0.417	0.428	0.381	0.445	1,662,837	0.4069	3.68%
2011-03-08	0	1.900	1.850	1.900	1.790	1.900	364,000	676,800	1.8593	0.403	0.392	0.403	0.379	0.403	1,718,080	0.3939	0.53%
2011-03-07	0	1.890	1.800	1.890	1.780	2.000	560,000	1,061,500	1.8955	0.400	0.381	0.400	0.377	0.424	2,643,200	0.4016	-5.03%
2011-03-04	0	1.990	1.990	2.000	1.950	2.040	54,942	110,457	2.0104	0.422	0.422	0.424	0.413	0.432	259,326	0.4259	-2.45%
2011-03-03	0	2.040	1.960	2.050	1.890	2.060	236,000	479,140	2.0303	0.432	0.415	0.434	0.400	0.436	1,113,920	0.4301	2.00%
2011-03-02	0	2.000	1.980	2.000	1.810	2.070	246,000	487,000	1.9797	0.424	0.419	0.424	0.383	0.439	1,161,120	0.4194	0.00%
2011-03-01	0	2.000	1.990	2.000	2.000	2.100	104,000	210,400	2.0231	0.424	0.422	0.424	0.424	0.445	490,880	0.4286	-4.76%
2011-02-28	0	2.100	2.050	2.100	2.100	2.190	696,000	1,469,160	2.1109	0.445	0.434	0.445	0.445	0.464	3,285,120	0.4472	-2.33%
2011-02-25	0	2.150	2.150	2.200	2.150	2.160	164,000	352,900	2.1518	0.456	0.456	0.466	0.456	0.458	774,080	0.4559	-0.46%
2011-02-24	0	2.160	2.150	2.160	2.150	2.240	706,000	1,545,400	2.1890	0.458	0.456	0.458	0.456	0.475	3,332,320	0.4638	-7.30%
2011-02-23	0	2.330	2.300	2.350	2.280	2.450	898,000	2,121,900	2.3629	0.494	0.487	0.498	0.483	0.519	4,238,560	0.5006	3.10%
2011-02-22	0	2.260	2.260	2.310	2.200	2.260	54,000	120,780	2.2367	0.479	0.479	0.489	0.466	0.479	254,880	0.4739	-3.00%
2011-02-21	0	2.330	2.310	2.360	2.330	2.330	10,000	23,300	2.3300	0.494	0.489	0.500	0.494	0.494	47,200	0.4936	0.00%
2011-02-18	0	2.330	2.300	2.340	2.250	2.330	442,000	1,018,960	2.3053	0.494	0.487	0.496	0.477	0.494	2,086,240	0.4884	3.56%
2011-02-17	0	2.250	2.220	2.290	2.250	2.300	190,000	434,340	2.2860	0.477	0.470	0.485	0.477	0.487	896,800	0.4843	0.00%
2011-02-16	0	2.250	2.220	2.300	2.250	2.300	34,000	77,860	2.2900	0.477	0.470	0.487	0.477	0.487	160,480	0.4852	-2.17%
2011-02-15	0	2.300	2.260	2.300	2.300	2.420	138,000	324,140	2.3488	0.487	0.479	0.487	0.487	0.513	651,360	0.4976	-3.36%
2011-02-14	0	2.380	2.370	2.400	2.380	2.410	208,000	498,260	2.3955	0.504	0.502	0.508	0.504	0.511	981,760	0.5075	2.15%
2011-02-11	0	2.330	2.330	2.370	2.180	2.500	430,000	1,000,900	2.3277	0.494	0.494	0.502	0.462	0.530	2,029,600	0.4932	3.92%
2011-02-10	0	3.070	3.040	3.070	3.000	3.070	1,036,000	3,157,820	3.0481	0.475	0.470	0.475	0.464	0.475	6,695,533	0.4716	0.99%
2011-02-09	0	3.040	3.030	3.040	2.970	3.040	1,747,342	5,250,445	3.0048	0.470	0.469	0.470	0.460	0.470	11,292,844	0.4649	2.36%
2011-02-08	0	2.970	2.950	2.980	2.950	2.990	764,000	2,275,980	2.9790	0.460	0.456	0.461	0.456	0.463	4,937,632	0.4609	0.00%
2011-02-07	0	2.970	2.960	2.980	2.950	3.010	286,000	851,940	2.9788	0.460	0.458	0.461	0.456	0.466	1,848,381	0.4609	-0.34%
2011-02-02	0	2.980	2.940	2.980	2.940	2.990	140,000	413,800	2.9557	0.461	0.455	0.461	0.455	0.463	904,802	0.4573	1.36%
2011-02-01	0	2.940	2.940	2.950	2.850	3.000	134,000	390,580	2.9148	0.455	0.455	0.456	0.441	0.464	866,025	0.4510	-2.00%
2011-01-31	0	3.000	2.980	3.000	2.920	3.000	310,000	914,900	2.9513	0.464	0.461	0.464	0.452	0.464	2,003,490	0.4567	2.74%
2011-01-28	0	2.920	2.890	2.920	2.890	2.940	196,000	571,600	2.9163	0.452	0.447	0.452	0.447	0.455	1,266,722	0.4512	-0.68%
2011-01-27	0	2.940	2.940	3.000	2.940	3.000	516,000	1,529,260	2.9637	0.455	0.455	0.464	0.455	0.464	3,334,841	0.4586	-1.01%
2011-01-26	0	2.970	2.970	3.000	2.970	3.020	138,000	414,820	3.0059	0.460	0.460	0.464	0.460	0.467	891,876	0.4651	-1.33%
2011-01-25	0	3.010	2.960	3.010	2.960	3.020	620,000	1,860,980	3.0016	0.466	0.458	0.466	0.458	0.467	4,006,979	0.4644	1.35%
2011-01-24	0	2.970	2.970	3.000	2.950	3.000	346,000	1,028,320	2.9720	0.460	0.460	0.464	0.456	0.464	2,236,153	0.4599	1.71%
2011-01-21	0	2.920	2.910	2.940	2.910	2.960	220,000	647,500	2.9432	0.452	0.450	0.455	0.450	0.458	1,421,831	0.4554	-2.34%
2011-01-20	0	2.990	2.980	3.020	2.990	3.020	38,000	113,920	2.9979	0.463	0.461	0.467	0.463	0.467	245,589	0.4639	-0.99%
2011-01-19	0	3.020	2.980	3.020	2.980	3.020	360,000	1,080,660	3.0018	0.467	0.461	0.467	0.461	0.467	2,326,633	0.4645	-0.98%
2011-01-18	0	3.050	3.030	3.080	3.000	3.090	486,000	1,473,560	3.0320	0.472	0.469	0.477	0.464	0.478	3,140,955	0.4691	-2.87%
2011-01-17	0	3.140	3.110	3.140	3.100	3.200	782,000	2,450,720	3.1339	0.486	0.481	0.486	0.480	0.495	5,053,964	0.4849	-0.95%
2011-01-14	0	3.170	3.160	3.190	3.080	3.200	1,294,000	4,106,640	3.1736	0.490	0.489	0.494	0.477	0.495	8,362,953	0.4911	2.92%
2011-01-13	0	3.080	3.010	3.080	3.000	3.090	142,000	431,960	3.0420	0.477	0.466	0.477	0.464	0.478	917,727	0.4707	0.65%
2011-01-12	0	3.060	3.050	3.060	2.990	3.100	330,000	1,010,400	3.0618	0.473	0.472	0.473	0.463	0.480	2,132,747	0.4738	2.34%
2011-01-11	0	2.990	2.990	3.050	2.980	3.000	184,000	550,900	2.9940	0.463	0.463	0.472	0.461	0.464	1,189,168	0.4633	0.00%
2011-01-10	0	2.990	2.990	3.060	2.990	3.000	158,000	473,680	2.9980	0.463	0.463	0.473	0.463	0.464	1,021,133	0.4639	0.00%
2011-01-07	0	2.990	2.990	3.040	2.990	3.100	148,000	446,340	3.0158	0.463	0.463	0.470	0.463	0.480	956,505	0.4666	-1.97%
2011-01-06	0	3.050	3.030	3.080	3.000	3.130	1,076,000	3,276,120	3.0447	0.472	0.469	0.477	0.464	0.484	6,954,048	0.4711	-1.61%
2011-01-05	0	3.100	3.080	3.100	2.990	3.110	1,566,000	4,792,080	3.0601	0.480	0.477	0.480	0.463	0.481	10,120,854	0.4735	2.31%
2011-01-04	0	3.030	3.040	3.080	2.700	3.080	848,000	2,456,580	2.8969	0.469	0.470	0.477	0.418	0.477	5,480,513	0.4482	10.18%
2011-01-03	0	2.750	2.720	2.780	2.700	2.900	892,000	2,468,860	2.7678	0.426	0.421	0.430	0.418	0.449	5,764,880	0.4283	-2.83%
2010-12-31	0	2.830	2.830	2.890	2.830	2.900	359,472	1,027,142	2.8574	0.438	0.438	0.447	0.438	0.449	2,323,221	0.4421	-1.39%
2010-12-30	0	2.870	2.860	2.940	2.810	3.100	1,505,472	4,438,104	2.9480	0.444	0.443	0.455	0.435	0.480	9,729,669	0.4561	-4.65%
2010-12-29	0	3.010	2.960	3.060	2.800	3.150	7,978,444	24,098,954	3.0205	0.466	0.458	0.473	0.433	0.487	51,563,643	0.4674	23.87%
2010-12-28	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2010-12-16	0	2.430	2.430	2.490	2.430	2.430	26,000	63,180	2.4300	0.376	0.376	0.385	0.376	0.376	168,035	0.3760	-1.62%
2010-12-15	0	2.470	2.430	2.470	2.430	2.470	32,000	77,840	2.4325	0.382	0.376	0.382	0.376	0.382	206,812	0.3764	0.00%
2010-12-14	0	2.470	2.460	2.490	2.460	2.470	24,000	59,140	2.4642	0.382	0.381	0.385	0.381	0.382	155,109	0.3813	-2.37%
2010-12-13	0	2.530	2.440	2.530	-	-	0	0	-	0.391	0.378	0.391	-	-	0	-	-0.39%
2010-12-10	0	2.540	2.500	2.550	2.440	2.540	256,000	638,720	2.4950	0.393	0.387	0.395	0.378	0.393	1,654,495	0.3861	4.10%
2010-12-09	0	2.440	2.440	2.500	2.440	2.500	62,000	154,040	2.4845	0.378	0.378	0.387	0.378	0.387	400,698	0.3844	0.83%
2010-12-08	0	2.420	2.420	2.500	2.420	2.670	152,000	375,420	2.4699	0.374	0.374	0.387	0.374	0.413	982,356	0.3822	-5.84%
2010-12-07	0	2.570	2.460	2.570	2.600	2.750	48,000	126,200	2.6292	0.398	0.381	0.398	0.402	0.426	310,218	0.4068	6.64%
2010-12-06	0	2.410	2.400	2.430	2.410	2.480	80,000	196,380	2.4548	0.373	0.371	0.376	0.373	0.384	517,030	0.3798	-4.37%
2010-12-03	0	2.520	2.520	2.580	2.490	2.640	72,000	183,900	2.5542	0.390	0.390	0.399	0.385	0.408	465,327	0.3952	-2.33%
2010-12-02	0	2.580	2.560	2.590	2.340	2.600	468,000	1,153,340	2.4644	0.399	0.396	0.401	0.362	0.402	3,024,623	0.3813	7.05%
2010-12-01	0	2.410	2.410	2.510	2.370	2.530	94,000	227,480	2.4200	0.373	0.373	0.388	0.367	0.391	607,510	0.3744	0.84%
2010-11-30	0	2.390	2.380	2.430	2.340	2.560	248,000	612,920	2.4715	0.370	0.368	0.376	0.362	0.396	1,602,792	0.3824	-7.00%
2010-11-29	0	2.570	2.550	2.650	2.550	2.580	46,000	118,220	2.5700	0.398	0.395	0.410	0.395	0.399	297,292	0.3977	-0.77%
2010-11-26	0	2.590	2.540	2.600	2.530	2.690	246,000	638,900	2.5972	0.401	0.393	0.402	0.391	0.416	1,589,866	0.4019	-0.38%
2010-11-25	0	2.600	2.570	2.600	2.570	2.780	304,000	794,140	2.6123	0.402	0.398	0.402	0.398	0.430	1,964,712	0.4042	1.17%
2010-11-24	0	2.570	2.570	2.640	2.500	2.720	240,000	623,740	2.5989	0.398	0.398	0.408	0.387	0.421	1,551,089	0.4021	-4.10%
2010-11-23	0	2.680	2.680	2.690	2.370	2.900	1,762,000	4,663,160	2.6465	0.415	0.415	0.416	0.367	0.449	11,387,576	0.4095	13.56%
2010-11-22	0	2.360	2.360	2.370	2.100	2.370	346,000	777,340	2.2466	0.365	0.365	0.367	0.325	0.367	2,236,153	0.3476	12.38%
2010-11-19	0	2.100	2.080	2.140	2.100	2.300	418,000	924,100	2.2108	0.325	0.322	0.331	0.325	0.356	2,701,480	0.3421	-7.89%
2010-11-18	0	2.280	2.240	2.360	2.200	2.750	2,774,270	6,841,668	2.4661	0.353	0.347	0.365	0.340	0.426	17,929,745	0.3816	14.00%
2010-11-17	1	2.000	1.950	2.000	1.690	2.200	862,000	1,723,020	1.9989	0.309	0.302	0.309	0.261	0.340	5,570,994	0.3093	18.34%
2010-11-16	0	1.690	1.640	1.690	1.600	1.700	180,000	294,800	1.6378	0.261	0.254	0.261	0.248	0.263	1,163,317	0.2534	10.46%
2010-11-15	0	1.530	1.530	1.600	1.520	1.520	20,000	30,400	1.5200	0.237	0.237	0.248	0.235	0.235	129,257	0.2352	0.66%
2010-11-12	0	1.520	1.520	1.600	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2010-11-11	0	1.520	1.520	1.600	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2010-11-10	0	1.520	1.520	1.600	1.520	1.520	12,000	18,240	1.5200	0.235	0.235	0.248	0.235	0.235	77,554	0.2352	-1.30%
2010-11-09	0	1.540	1.520	1.600	-	-	0	0	-	0.238	0.235	0.248	-	-	0	-	0.00%
2010-11-08	0	1.540	1.520	1.600	-	-	0	0	-	0.238	0.235	0.248	-	-	0	-	0.00%
2010-11-05	0	1.540	1.540	1.590	1.520	1.540	50,000	76,600	1.5320	0.238	0.238	0.246	0.235	0.238	323,143	0.2370	1.32%
2010-11-04	0	1.520	1.520	1.600	1.510	1.510	34,000	51,340	1.5100	0.235	0.235	0.248	0.234	0.234	219,738	0.2336	-1.30%
2010-11-03	0	1.540	1.540	1.600	1.530	1.530	20,000	30,600	1.5300	0.238	0.238	0.248	0.237	0.237	129,257	0.2367	0.65%
2010-11-02	0	1.530	1.510	1.580	1.500	1.530	118,000	178,600	1.5136	0.237	0.234	0.244	0.232	0.237	762,619	0.2342	0.66%
2010-11-01	0	1.520	1.490	1.600	1.520	1.520	20,000	30,400	1.5200	0.235	0.231	0.248	0.235	0.235	129,257	0.2352	1.33%
2010-10-29	0	1.500	1.480	1.600	-	-	0	0	-	0.232	0.229	0.248	-	-	0	-	0.00%
2010-10-28	0	1.500	1.450	1.500	1.500	1.500	20,000	30,000	1.5000	0.232	0.224	0.232	0.232	0.232	129,257	0.2321	-6.25%
2010-10-27	0	1.600	1.490	1.600	-	-	90	131	1.4556	0.248	0.231	0.248	-	-	582	0.2252	0.00%
2010-10-26	0	1.600	1.500	1.600	1.490	1.600	78,000	117,360	1.5046	0.248	0.232	0.248	0.231	0.248	504,104	0.2328	6.67%
2010-10-25	0	1.500	1.500	1.570	1.490	1.490	100,000	149,000	1.4900	0.232	0.232	0.243	0.231	0.231	646,287	0.2305	0.00%
2010-10-22	0	1.500	1.470	1.500	1.410	1.500	56,000	80,680	1.4407	0.232	0.227	0.232	0.218	0.232	361,921	0.2229	4.90%
2010-10-21	0	1.430	1.430	1.490	1.430	1.430	2,000	2,860	1.4300	0.221	0.221	0.231	0.221	0.221	12,926	0.2213	0.70%
2010-10-20	0	1.420	1.420	1.550	1.410	1.410	2,000	2,820	1.4100	0.220	0.220	0.240	0.218	0.218	12,926	0.2182	-2.07%
2010-10-19	0	1.450	1.450	1.510	1.410	1.450	34,414	49,020	1.4244	0.224	0.224	0.234	0.218	0.224	222,413	0.2204	-3.33%
2010-10-18	0	1.500	1.450	1.580	-	-	0	0	-	0.232	0.224	0.244	-	-	0	-	0.00%
2010-10-15	0	1.500	1.450	1.500	1.400	1.500	60,000	87,200	1.4533	0.232	0.224	0.232	0.217	0.232	387,772	0.2249	0.00%
2010-10-14	0	1.500	1.450	1.590	-	-	0	0	-	0.232	0.224	0.246	-	-	0	-	0.00%
2010-10-13	0	1.500	1.500	1.580	1.480	1.480	14,000	20,720	1.4800	0.232	0.232	0.244	0.229	0.229	90,480	0.2290	-6.25%
2010-10-12	0	1.600	1.400	1.600	1.600	1.600	2,000	3,200	1.6000	0.248	0.217	0.248	0.248	0.248	12,926	0.2476	-0.62%
2010-10-11	0	1.610	1.580	1.610	-	-	0	0	-	0.249	0.244	0.249	-	-	0	-	-2.42%
2010-10-08	0	1.650	1.600	1.650	1.420	1.650	242,000	367,940	1.5204	0.255	0.248	0.255	0.220	0.255	1,564,014	0.2353	10.00%
2010-10-07	0	1.500	1.470	1.550	1.500	1.500	20,000	30,000	1.5000	0.232	0.227	0.240	0.232	0.232	129,257	0.2321	3.45%
2010-10-06	0	1.450	1.410	1.600	-	-	0	0	-	0.224	0.218	0.248	-	-	0	-	0.00%
2010-10-05	0	1.450	1.450	1.550	1.450	1.450	20,000	29,000	1.4500	0.224	0.224	0.240	0.224	0.224	129,257	0.2244	0.69%
2010-10-04	0	1.440	1.440	1.550	1.440	1.440	10,000	14,400	1.4400	0.223	0.223	0.240	0.223	0.223	64,629	0.2228	-0.69%
2010-09-30	0	1.450	1.390	1.550	-	-	0	0	-	0.224	0.215	0.240	-	-	0	-	0.00%
2010-09-29	0	1.450	1.420	1.500	1.450	1.450	20,000	29,000	1.4500	0.224	0.220	0.232	0.224	0.224	129,257	0.2244	0.00%
2010-09-28	0	1.450	-	1.600	-	-	0	0	-	0.224	-	0.248	-	-	0	-	0.00%
2010-09-27	0	1.450	1.400	1.540	-	-	0	0	-	0.224	0.217	0.238	-	-	0	-	0.00%
2010-09-24	0	1.450	1.450	1.550	1.450	1.450	10,000	14,500	1.4500	0.224	0.224	0.240	0.224	0.224	64,629	0.2244	0.00%
2010-09-22	0	1.450	1.450	1.550	1.450	1.450	20,000	29,000	1.4500	0.224	0.224	0.240	0.224	0.224	129,257	0.2244	-3.33%
2010-09-21	0	1.500	-	1.600	-	-	0	0	-	0.232	-	0.248	-	-	0	-	0.00%
2010-09-20	0	1.500	-	1.600	-	-	0	0	-	0.232	-	0.248	-	-	0	-	0.00%
2010-09-17	0	1.500	1.480	1.600	-	-	0	0	-	0.232	0.229	0.248	-	-	0	-	0.00%
2010-09-16	0	1.500	1.480	1.600	-	-	0	0	-	0.232	0.229	0.248	-	-	0	-	0.00%
2010-09-15	0	1.500	1.420	1.580	-	-	0	0	-	0.232	0.220	0.244	-	-	0	-	0.00%
2010-09-14	0	1.500	1.450	1.600	-	-	0	0	-	0.232	0.224	0.248	-	-	0	-	0.00%
2010-09-13	0	1.500	1.430	1.600	1.500	1.500	10,000	15,000	1.5000	0.232	0.221	0.248	0.232	0.232	64,629	0.2321	1.35%
2010-09-10	0	1.480	1.480	1.500	1.470	1.470	16,000	23,520	1.4700	0.229	0.229	0.232	0.227	0.227	103,406	0.2275	-1.33%
2010-09-09	0	1.500	1.480	1.600	-	-	0	0	-	0.232	0.229	0.248	-	-	0	-	0.00%
2010-09-08	0	1.500	1.480	1.600	1.500	1.500	20,000	30,000	1.5000	0.232	0.229	0.248	0.232	0.232	129,257	0.2321	-1.32%
2010-09-07	0	1.520	1.450	1.600	-	-	0	0	-	0.235	0.224	0.248	-	-	0	-	0.00%
2010-09-06	0	1.520	1.440	1.520	-	-	0	0	-	0.235	0.223	0.235	-	-	0	-	0.00%
2010-09-03	0	1.520	1.430	1.520	-	-	0	0	-	0.235	0.221	0.235	-	-	0	-	0.00%
2010-09-02	0	1.520	1.430	1.520	1.490	1.520	12,000	17,940	1.4950	0.235	0.221	0.235	0.231	0.235	77,554	0.2313	2.70%
2010-09-01	0	1.480	1.470	1.510	1.420	1.500	420,000	613,400	1.4605	0.229	0.227	0.234	0.220	0.232	2,714,405	0.2260	1.37%
2010-08-31	0	1.460	1.450	1.600	-	-	0	0	-	0.226	0.224	0.248	-	-	0	-	0.00%
2010-08-30	0	1.460	1.460	1.600	1.450	1.450	4,000	5,800	1.4500	0.226	0.226	0.248	0.224	0.224	25,851	0.2244	-1.35%
2010-08-27	0	1.480	-	1.600	1.470	1.480	46,000	67,880	1.4757	0.229	-	0.248	0.227	0.229	297,292	0.2283	0.00%
2010-08-26	0	1.480	1.470	1.600	-	-	0	0	-	0.229	0.227	0.248	-	-	0	-	0.00%
2010-08-25	0	1.480	1.480	1.600	1.480	1.480	20,000	29,600	1.4800	0.229	0.229	0.248	0.229	0.229	129,257	0.2290	-1.99%
2010-08-24	0	1.510	1.500	1.600	-	-	0	0	-	0.234	0.232	0.248	-	-	0	-	0.00%
2010-08-23	0	1.510	1.510	1.600	1.510	1.510	170,000	256,700	1.5100	0.234	0.234	0.248	0.234	0.234	1,098,688	0.2336	0.00%
2010-08-20	0	1.510	1.490	1.630	1.420	1.510	110,000	163,600	1.4873	0.234	0.231	0.252	0.220	0.234	710,916	0.2301	0.67%
2010-08-19	0	1.500	1.500	1.630	-	-	0	0	-	0.232	0.232	0.252	-	-	0	-	0.00%
2010-08-18	0	1.500	1.500	1.630	-	-	0	0	-	0.232	0.232	0.252	-	-	0	-	0.00%
2010-08-17	0	1.500	1.500	1.630	1.440	1.510	118,000	174,780	1.4812	0.232	0.232	0.252	0.223	0.234	762,619	0.2292	-3.23%
2010-08-16	0	1.550	1.510	1.630	-	-	0	0	-	0.240	0.234	0.252	-	-	0	-	0.00%
2010-08-13	0	1.550	1.530	1.630	-	-	0	0	-	0.240	0.237	0.252	-	-	0	-	0.00%
2010-08-12	0	1.550	1.520	1.630	-	-	0	0	-	0.240	0.235	0.252	-	-	0	-	0.00%
2010-08-11	0	1.550	1.550	1.630	-	-	0	0	-	0.240	0.240	0.252	-	-	0	-	2.65%
2010-08-10	0	1.510	1.500	1.600	-	-	0	0	-	0.234	0.232	0.248	-	-	0	-	0.00%
2010-08-09	0	1.510	1.480	1.630	-	-	0	0	-	0.234	0.229	0.252	-	-	0	-	0.00%
2010-08-06	0	1.510	1.510	-	1.590	1.590	20,000	31,800	1.5900	0.234	0.234	-	0.246	0.246	129,257	0.2460	0.00%
2010-08-05	0	1.510	1.510	1.590	-	-	795	1,193	1.5006	0.234	0.234	0.246	-	-	5,138	0.2322	0.67%
2010-08-04	0	1.500	1.490	1.590	-	-	0	0	-	0.232	0.231	0.246	-	-	0	-	0.00%
2010-08-03	0	1.500	1.500	1.590	-	-	0	0	-	0.232	0.232	0.246	-	-	0	-	0.67%
2010-08-02	0	1.490	1.490	1.590	-	-	0	0	-	0.231	0.231	0.246	-	-	0	-	0.68%
2010-07-30	0	1.480	1.480	1.590	1.480	1.480	14,000	20,720	1.4800	0.229	0.229	0.246	0.229	0.229	90,480	0.2290	-5.13%
2010-07-29	0	1.560	1.480	1.590	-	-	0	0	-	0.241	0.229	0.246	-	-	0	-	0.00%
2010-07-28	0	1.560	1.460	1.600	1.560	1.560	20,000	31,200	1.5600	0.241	0.226	0.248	0.241	0.241	129,257	0.2414	0.65%
2010-07-27	0	1.550	1.470	1.650	1.550	1.550	20,000	31,000	1.5500	0.240	0.227	0.255	0.240	0.240	129,257	0.2398	2.65%
2010-07-26	0	1.510	1.510	1.550	1.510	1.510	68,000	102,680	1.5100	0.234	0.234	0.240	0.234	0.234	439,475	0.2336	0.00%
2010-07-23	0	1.510	1.470	1.550	-	-	0	0	-	0.234	0.227	0.240	-	-	0	-	0.00%
2010-07-22	0	1.510	1.430	1.550	-	-	0	0	-	0.234	0.221	0.240	-	-	0	-	0.00%
2010-07-21	0	1.510	1.440	1.470	1.500	1.510	130,000	195,900	1.5069	0.234	0.223	0.227	0.232	0.234	840,173	0.2332	1.34%
2010-07-20	0	1.490	1.410	1.500	1.430	1.490	78,000	114,280	1.4651	0.231	0.218	0.232	0.221	0.231	504,104	0.2267	5.67%
2010-07-19	0	1.410	1.350	1.550	1.330	1.410	84,000	114,400	1.3619	0.218	0.209	0.240	0.206	0.218	542,881	0.2107	-4.08%
2010-07-16	0	1.470	1.380	1.470	-	-	0	0	-	0.227	0.214	0.227	-	-	0	-	-0.68%
2010-07-15	0	1.480	1.380	1.480	-	-	0	0	-	0.229	0.214	0.229	-	-	0	-	-0.67%
2010-07-14	0	1.490	1.380	1.490	-	-	1,000	1,320	1.3200	0.231	0.214	0.231	-	-	6,463	0.2042	0.00%
2010-07-13	0	1.490	1.380	1.500	-	-	0	0	-	0.231	0.214	0.232	-	-	0	-	0.00%
2010-07-12	0	1.490	1.380	1.500	-	-	0	0	-	0.231	0.214	0.232	-	-	0	-	0.00%
2010-07-09	0	1.490	1.420	1.550	1.490	1.490	30,000	44,700	1.4900	0.231	0.220	0.240	0.231	0.231	193,886	0.2305	2.76%
2010-07-08	0	1.450	1.390	1.550	1.370	1.450	106,000	147,620	1.3926	0.224	0.215	0.240	0.212	0.224	685,064	0.2155	5.84%
2010-07-07	0	1.370	1.360	1.400	1.370	1.370	36,000	49,320	1.3700	0.212	0.210	0.217	0.212	0.212	232,663	0.2120	0.00%
2010-07-06	0	1.370	1.370	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	0.00%
2010-07-05	0	1.370	1.330	-	-	-	0	0	-	0.212	0.206	-	-	-	0	-	0.00%
2010-07-02	0	1.370	1.350	1.550	-	-	0	0	-	0.212	0.209	0.240	-	-	0	-	0.00%
2010-06-30	0	1.370	1.370	1.500	1.370	1.370	4,000	5,480	1.3700	0.212	0.212	0.232	0.212	0.212	25,851	0.2120	4.58%
2010-06-29	0	1.310	1.300	1.510	1.310	1.400	56,000	78,220	1.3968	0.203	0.201	0.234	0.203	0.217	361,921	0.2161	-6.43%
2010-06-28	0	1.400	1.400	1.580	-	-	0	0	-	0.217	0.217	0.244	-	-	0	-	1.45%
2010-06-25	0	1.380	1.340	1.580	-	-	0	0	-	0.214	0.207	0.244	-	-	0	-	0.00%
2010-06-24	0	1.380	1.380	1.580	-	-	0	0	-	0.214	0.214	0.244	-	-	0	-	0.00%
2010-06-23	0	1.380	1.360	1.580	-	-	0	0	-	0.214	0.210	0.244	-	-	0	-	0.00%
2010-06-22	0	1.380	1.360	1.580	-	-	0	0	-	0.214	0.210	0.244	-	-	0	-	0.00%
2010-06-21	0	1.380	1.380	-	1.350	1.450	42,000	58,780	1.3995	0.214	0.214	-	0.209	0.224	271,441	0.2165	-8.00%
2010-06-18	0	1.500	1.420	1.600	-	-	0	0	-	0.232	0.220	0.248	-	-	0	-	0.00%
2010-06-17	0	1.500	1.400	1.600	-	-	0	0	-	0.232	0.217	0.248	-	-	0	-	0.00%
2010-06-15	0	1.500	1.420	1.500	1.500	1.500	40,000	60,000	1.5000	0.232	0.220	0.232	0.232	0.232	258,515	0.2321	11.11%
2010-06-14	0	1.350	1.350	1.500	-	-	0	0	-	0.209	0.209	0.232	-	-	0	-	0.00%
2010-06-11	0	1.350	1.320	1.500	-	-	0	0	-	0.209	0.204	0.232	-	-	0	-	0.00%
2010-06-10	0	1.350	1.310	1.550	-	-	0	0	-	0.209	0.203	0.240	-	-	0	-	0.00%
2010-06-09	0	1.350	1.330	1.550	1.350	1.350	160,000	216,000	1.3500	0.209	0.206	0.240	0.209	0.209	1,034,059	0.2089	3.85%
2010-06-08	0	1.300	1.290	1.350	1.300	1.450	120,000	160,300	1.3358	0.201	0.200	0.209	0.201	0.224	775,544	0.2067	-7.14%
2010-06-07	0	1.400	1.400	1.600	1.400	1.400	2,000	2,800	1.4000	0.217	0.217	0.248	0.217	0.217	12,926	0.2166	0.00%
2010-06-04	0	1.400	1.400	1.500	1.350	1.350	50,000	69,000	1.3800	0.217	0.217	0.232	0.209	0.209	323,143	0.2135	0.00%
2010-06-03	0	1.400	1.400	1.500	1.340	1.400	26,000	35,140	1.3515	0.217	0.217	0.232	0.207	0.217	168,035	0.2091	6.06%
2010-06-02	0	1.320	1.320	1.440	1.310	1.320	10,000	13,120	1.3120	0.204	0.204	0.223	0.203	0.204	64,629	0.2030	-5.71%
2010-06-01	0	1.400	1.330	1.600	1.400	1.400	14,000	19,600	1.4000	0.217	0.206	0.248	0.217	0.217	90,480	0.2166	0.00%
2010-05-31	0	1.400	1.300	1.500	-	-	0	0	-	0.217	0.201	0.232	-	-	0	-	0.00%
2010-05-28	0	1.400	1.270	1.500	-	-	0	0	-	0.217	0.197	0.232	-	-	0	-	0.00%
2010-05-27	0	1.400	1.320	1.450	1.350	1.400	86,000	117,600	1.3674	0.217	0.204	0.224	0.209	0.217	555,807	0.2116	7.69%
2010-05-26	0	1.300	1.300	1.330	1.300	1.310	40,000	52,120	1.3030	0.201	0.201	0.206	0.201	0.203	258,515	0.2016	0.00%
2010-05-25	0	1.300	1.300	1.330	1.290	1.330	292,000	380,060	1.3016	0.201	0.201	0.206	0.200	0.206	1,887,158	0.2014	0.00%
2010-05-24	0	1.300	1.290	1.300	1.300	1.330	462,000	602,120	1.3033	0.201	0.200	0.201	0.201	0.206	2,985,846	0.2017	-2.26%
2010-05-20	0	1.330	1.330	1.380	1.330	1.350	88,000	117,740	1.3380	0.206	0.206	0.214	0.206	0.209	568,733	0.2070	-1.48%
2010-05-19	0	1.350	1.330	1.370	1.300	1.450	466,000	632,120	1.3565	0.209	0.206	0.212	0.201	0.224	3,011,697	0.2099	-10.00%
2010-05-18	0	1.500	1.460	1.500	1.500	1.530	96,000	144,600	1.5063	0.232	0.226	0.232	0.232	0.237	620,435	0.2331	-2.60%
2010-05-17	0	1.540	1.400	1.540	-	-	60,000	90,000	1.5000	0.238	0.217	0.238	-	-	387,772	0.2321	-0.65%
2010-05-14	0	1.550	1.500	1.590	1.550	1.550	80,000	124,000	1.5500	0.240	0.232	0.246	0.240	0.240	517,030	0.2398	-3.13%
2010-05-13	0	1.600	1.530	1.600	1.500	1.600	184,000	287,420	1.5621	0.248	0.237	0.248	0.232	0.248	1,189,168	0.2417	0.00%
2010-05-12	0	1.600	1.530	1.600	-	-	0	0	-	0.248	0.237	0.248	-	-	0	-	0.00%
2010-05-11	0	1.600	1.550	1.600	1.600	1.600	58,000	92,800	1.6000	0.248	0.240	0.248	0.248	0.248	374,846	0.2476	3.23%
2010-05-10	0	1.550	1.530	1.600	1.550	1.600	190,000	303,500	1.5974	0.240	0.237	0.248	0.240	0.248	1,227,945	0.2472	-3.13%
2010-05-07	0	1.600	1.530	1.650	1.600	1.700	70,000	114,500	1.6357	0.248	0.237	0.255	0.248	0.263	452,401	0.2531	-4.76%
2010-05-06	0	1.680	1.680	1.800	1.610	1.700	62,000	105,220	1.6971	0.260	0.260	0.279	0.249	0.263	400,698	0.2626	-5.88%
2010-05-05	0	1.840	1.800	1.900	1.800	1.840	36,000	65,280	1.8133	0.276	0.270	0.285	0.270	0.276	239,832	0.2722	-7.07%
2010-05-04	0	1.980	1.800	1.980	1.880	2.000	40,000	76,400	1.9100	0.297	0.270	0.297	0.282	0.300	266,480	0.2867	15.79%
2010-05-03	0	1.710	1.710	1.880	1.710	1.750	120,000	208,000	1.7333	0.257	0.257	0.282	0.257	0.263	799,441	0.2602	1.18%
2010-04-30	0	1.690	1.690	1.880	-	-	0	0	-	0.254	0.254	0.282	-	-	0	-	0.60%
2010-04-29	0	1.680	1.680	1.880	-	-	0	0	-	0.252	0.252	0.282	-	-	0	-	0.00%
2010-04-28	0	1.680	1.650	1.840	-	-	0	0	-	0.252	0.248	0.276	-	-	0	-	0.00%
2010-04-27	0	1.680	1.680	1.890	-	-	0	0	-	0.252	0.252	0.284	-	-	0	-	0.60%
2010-04-26	0	1.670	1.670	1.890	-	-	0	0	-	0.251	0.251	0.284	-	-	0	-	0.60%
2010-04-23	0	1.660	1.660	1.860	-	-	0	0	-	0.249	0.249	0.279	-	-	0	-	1.84%
2010-04-22	0	1.630	1.630	1.880	-	-	0	0	-	0.245	0.245	0.282	-	-	0	-	0.62%
2010-04-21	0	1.620	1.620	-	1.620	1.620	704,000	1,056,240	1.5003	0.243	0.243	-	0.243	0.243	4,690,052	0.2252	-3.57%
2010-04-20	0	1.680	1.610	1.680	1.620	1.800	86,000	142,700	1.6593	0.252	0.242	0.252	0.243	0.270	572,932	0.2491	-6.67%
2010-04-19	0	1.800	1.680	-	1.650	1.800	30,000	52,500	1.7500	0.270	0.252	-	0.248	0.270	199,860	0.2627	12.50%
2010-04-16	0	1.600	1.600	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	2.56%
2010-04-15	0	1.560	1.560	-	-	-	0	0	-	0.234	0.234	-	-	-	0	-	1.96%
2010-04-14	0	1.530	1.530	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.66%
2010-04-13	0	1.520	1.500	-	-	-	0	0	-	0.228	0.225	-	-	-	0	-	0.00%
2010-04-12	0	1.520	1.510	-	-	-	0	0	-	0.228	0.227	-	-	-	0	-	0.00%
2010-04-09	0	1.520	1.520	1.630	-	-	0	0	-	0.228	0.228	0.245	-	-	0	-	1.33%
2010-04-08	0	1.500	1.500	1.630	-	-	0	0	-	0.225	0.225	0.245	-	-	0	-	1.35%
2010-04-07	0	1.480	1.470	1.630	-	-	0	0	-	0.222	0.221	0.245	-	-	0	-	0.00%
2010-04-01	0	1.480	1.470	1.630	-	-	0	0	-	0.222	0.221	0.245	-	-	0	-	0.00%
2010-03-31	0	1.480	1.470	1.630	-	-	0	0	-	0.222	0.221	0.245	-	-	0	-	0.00%
2010-03-30	0	1.480	1.480	1.630	-	-	0	0	-	0.222	0.222	0.245	-	-	0	-	0.68%
2010-03-29	0	1.470	1.470	1.630	-	-	0	0	-	0.221	0.221	0.245	-	-	0	-	0.00%
2010-03-26	0	1.470	1.470	1.500	1.450	1.450	2,000	2,900	1.4500	0.221	0.221	0.225	0.218	0.218	13,324	0.2177	-2.00%
2010-03-25	0	1.500	1.490	1.500	1.500	1.500	2,000	3,000	1.5000	0.225	0.224	0.225	0.225	0.225	13,324	0.2252	-0.66%
2010-03-24	0	1.510	1.510	1.630	1.470	1.510	12,000	17,720	1.4767	0.227	0.227	0.245	0.221	0.227	79,944	0.2217	1.34%
2010-03-23	0	1.490	1.490	-	1.470	1.470	10,000	14,700	1.4700	0.224	0.224	-	0.221	0.221	66,620	0.2207	0.00%
2010-03-22	0	1.490	1.480	1.600	-	-	0	0	-	0.224	0.222	0.240	-	-	0	-	0.00%
2010-03-19	0	1.490	1.490	1.590	-	-	0	0	-	0.224	0.224	0.239	-	-	0	-	0.00%
2010-03-18	0	1.490	1.480	1.520	1.470	1.490	40,000	59,200	1.4800	0.224	0.222	0.228	0.221	0.224	266,480	0.2222	-1.97%
2010-03-17	0	1.520	1.480	1.520	-	-	1,000	1,440	1.4400	0.228	0.222	0.228	-	-	6,662	0.2162	0.00%
2010-03-16	0	1.520	1.470	1.590	-	-	0	0	-	0.228	0.221	0.239	-	-	0	-	0.00%
2010-03-15	0	1.520	1.480	1.720	-	-	0	0	-	0.228	0.222	0.258	-	-	0	-	0.00%
2010-03-12	0	1.520	1.490	1.640	-	-	0	0	-	0.228	0.224	0.246	-	-	0	-	0.00%
2010-03-11	0	1.520	1.520	1.590	-	-	0	0	-	0.228	0.228	0.239	-	-	0	-	1.33%
2010-03-10	0	1.500	1.500	1.590	-	-	0	0	-	0.225	0.225	0.239	-	-	0	-	0.00%
2010-03-09	0	1.500	1.500	1.590	1.500	1.530	62,000	93,240	1.5039	0.225	0.225	0.239	0.225	0.230	413,044	0.2257	1.35%
2010-03-08	0	1.480	1.470	1.510	1.470	1.550	208,000	312,020	1.5001	0.222	0.221	0.227	0.221	0.233	1,385,697	0.2252	-6.92%
2010-03-05	0	1.590	1.590	-	1.490	1.600	20,000	30,020	1.5010	0.239	0.239	-	0.224	0.240	133,240	0.2253	0.00%
2010-03-04	0	1.590	1.460	1.600	1.590	1.590	10,000	15,900	1.5900	0.239	0.219	0.240	0.239	0.239	66,620	0.2387	6.00%
2010-03-03	0	1.500	1.450	1.600	-	-	0	0	-	0.225	0.218	0.240	-	-	0	-	0.00%
2010-03-02	0	1.500	1.450	1.600	-	-	0	0	-	0.225	0.218	0.240	-	-	0	-	0.00%
2010-03-01	0	1.500	1.440	1.600	-	-	0	0	-	0.225	0.216	0.240	-	-	0	-	0.00%
2010-02-26	0	1.500	1.450	1.600	-	-	0	0	-	0.225	0.218	0.240	-	-	0	-	0.00%
2010-02-25	0	1.500	1.430	-	-	-	0	0	-	0.225	0.215	-	-	-	0	-	0.00%
2010-02-24	0	1.500	1.450	1.610	1.450	1.500	18,000	26,200	1.4556	0.225	0.218	0.242	0.218	0.225	119,916	0.2185	0.00%
2010-02-23	0	1.500	1.410	1.500	-	-	0	0	-	0.225	0.212	0.225	-	-	0	-	-0.66%
2010-02-22	0	1.510	1.410	1.550	-	-	1,000	1,330	1.3300	0.227	0.212	0.233	-	-	6,662	0.1996	0.00%
2010-02-19	0	1.510	1.420	1.510	-	-	0	0	-	0.227	0.213	0.227	-	-	0	-	-0.66%
2010-02-18	0	1.520	1.410	1.520	-	-	0	0	-	0.228	0.212	0.228	-	-	0	-	-1.30%
2010-02-17	0	1.540	1.430	1.540	-	-	0	0	-	0.231	0.215	0.231	-	-	0	-	0.00%
2010-02-12	0	1.540	1.410	1.540	-	-	1,000	1,390	1.3900	0.231	0.212	0.231	-	-	6,662	0.2086	0.00%
2010-02-11	0	1.540	1.420	1.540	-	-	0	0	-	0.231	0.213	0.231	-	-	0	-	0.00%
2010-02-10	0	1.540	1.420	1.610	-	-	0	0	-	0.231	0.213	0.242	-	-	0	-	0.00%
2010-02-09	0	1.540	1.380	-	-	-	0	0	-	0.231	0.207	-	-	-	0	-	0.00%
2010-02-08	0	1.540	1.390	1.630	-	-	0	0	-	0.231	0.209	0.245	-	-	0	-	0.00%
2010-02-05	0	1.540	1.400	1.610	-	-	0	0	-	0.231	0.210	0.242	-	-	0	-	0.00%
2010-02-04	0	1.540	1.380	-	-	-	0	0	-	0.231	0.207	-	-	-	0	-	0.00%
2010-02-03	0	1.540	1.390	-	-	-	0	0	-	0.231	0.209	-	-	-	0	-	0.00%
2010-02-02	0	1.540	1.400	1.540	-	-	0	0	-	0.231	0.210	0.231	-	-	0	-	0.00%
2010-02-01	0	1.540	1.380	1.540	1.580	1.580	2,000	3,160	1.5800	0.231	0.207	0.231	0.237	0.237	13,324	0.2372	-0.65%
2010-01-29	0	1.550	1.400	1.600	-	-	0	0	-	0.233	0.210	0.240	-	-	0	-	0.00%
2010-01-28	0	1.550	1.410	1.620	1.550	1.550	50,000	77,500	1.5500	0.233	0.212	0.243	0.233	0.233	333,100	0.2327	3.33%
2010-01-27	0	1.500	1.420	1.550	1.360	1.500	278,000	395,780	1.4237	0.225	0.213	0.233	0.204	0.225	1,852,038	0.2137	9.49%
2010-01-26	0	1.370	1.370	-	1.370	1.370	10,000	13,700	1.3700	0.206	0.206	-	0.206	0.206	66,620	0.2056	-5.52%
2010-01-25	0	1.450	1.360	-	-	-	0	0	-	0.218	0.204	-	-	-	0	-	0.00%
2010-01-22	0	1.450	1.380	-	-	-	0	0	-	0.218	0.207	-	-	-	0	-	0.00%
2010-01-21	0	1.450	1.380	-	-	-	0	0	-	0.218	0.207	-	-	-	0	-	0.00%
2010-01-20	0	1.450	1.380	-	-	-	0	0	-	0.218	0.207	-	-	-	0	-	0.00%
2010-01-19	0	1.450	1.400	-	1.360	1.450	22,000	31,220	1.4191	0.218	0.210	-	0.204	0.218	146,564	0.2130	-2.03%
2010-01-18	0	1.480	1.370	-	-	-	0	0	-	0.222	0.206	-	-	-	0	-	0.00%
2010-01-15	0	1.480	1.400	1.550	-	-	0	0	-	0.222	0.210	0.233	-	-	0	-	0.00%
2010-01-14	0	1.480	1.400	-	1.480	1.480	10,000	14,800	1.4800	0.222	0.210	-	0.222	0.222	66,620	0.2222	5.71%
2010-01-13	0	1.400	1.380	1.480	-	-	0	0	-	0.210	0.207	0.222	-	-	0	-	0.00%
2010-01-12	0	1.400	1.360	-	-	-	0	0	-	0.210	0.204	-	-	-	0	-	0.00%
2010-01-11	0	1.400	1.400	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2010-01-08	0	1.400	1.400	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2010-01-07	0	1.400	1.400	1.470	1.400	1.400	20,000	28,000	1.4000	0.210	0.210	0.221	0.210	0.210	133,240	0.2101	-4.76%
2010-01-06	0	1.470	1.400	1.500	-	-	0	0	-	0.221	0.210	0.225	-	-	0	-	0.00%
2010-01-05	0	1.470	1.430	1.500	-	-	0	0	-	0.221	0.215	0.225	-	-	0	-	0.00%
2010-01-04	0	1.470	1.440	1.480	1.450	1.470	120,000	175,600	1.4633	0.221	0.216	0.222	0.218	0.221	799,441	0.2197	2.80%
2009-12-31	0	1.430	1.430	1.450	1.390	1.390	10,000	13,900	1.3900	0.215	0.215	0.218	0.209	0.209	66,620	0.2086	4.38%
2009-12-30	0	1.370	1.370	1.450	1.370	1.370	10,000	13,700	1.3700	0.206	0.206	0.218	0.206	0.206	66,620	0.2056	-2.14%
2009-12-29	0	1.400	1.380	1.450	-	-	0	0	-	0.210	0.207	0.218	-	-	0	-	0.00%
2009-12-28	0	1.400	1.400	1.450	1.330	1.330	16,000	21,280	1.3300	0.210	0.210	0.218	0.200	0.200	106,592	0.1996	-3.45%
2009-12-24	0	1.450	1.370	1.450	-	-	0	0	-	0.218	0.206	0.218	-	-	0	-	0.00%
2009-12-23	0	1.450	1.400	1.450	1.400	1.450	260,000	366,000	1.4077	0.218	0.210	0.218	0.210	0.218	1,732,121	0.2113	3.57%
2009-12-22	0	1.400	1.400	1.450	1.400	1.400	150,000	210,000	1.4000	0.210	0.210	0.218	0.210	0.210	999,301	0.2101	-11.39%
2009-12-21	0	1.580	1.200	-	-	-	0	0	-	0.237	0.180	-	-	-	0	-	0.00%
2009-12-18	0	1.580	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
2009-12-17	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-16	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-15	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-14	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-11	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-10	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-09	0	1.580	1.460	-	-	-	0	0	-	0.237	0.219	-	-	-	0	-	0.00%
2009-12-08	0	1.580	1.470	-	-	-	0	0	-	0.237	0.221	-	-	-	0	-	0.00%
2009-12-07	0	1.580	1.470	1.600	-	-	0	0	-	0.237	0.221	0.240	-	-	0	-	0.00%
2009-12-04	0	1.580	1.470	-	-	-	0	0	-	0.237	0.221	-	-	-	0	-	0.00%
2009-12-03	0	1.580	1.520	1.600	-	-	0	0	-	0.237	0.228	0.240	-	-	0	-	0.00%
2009-12-02	0	1.580	1.480	-	-	-	0	0	-	0.237	0.222	-	-	-	0	-	0.00%
2009-12-01	0	1.580	1.580	-	1.490	1.490	8,000	11,920	1.4900	0.237	0.237	-	0.224	0.224	53,296	0.2237	1.28%
2009-11-30	0	1.560	1.450	-	-	-	0	0	-	0.234	0.218	-	-	-	0	-	0.00%
2009-11-27	0	1.560	1.430	-	-	-	0	0	-	0.234	0.215	-	-	-	0	-	0.00%
2009-11-26	0	1.560	1.470	-	-	-	0	0	-	0.234	0.221	-	-	-	0	-	0.00%
2009-11-25	0	1.560	1.470	1.600	-	-	0	0	-	0.234	0.221	0.240	-	-	0	-	0.00%
2009-11-24	0	1.560	1.480	-	-	-	0	0	-	0.234	0.222	-	-	-	0	-	0.00%
2009-11-23	0	1.560	1.470	-	-	-	0	0	-	0.234	0.221	-	-	-	0	-	0.00%
2009-11-20	0	1.560	1.480	-	-	-	0	0	-	0.234	0.222	-	-	-	0	-	0.00%
2009-11-19	0	1.560	1.520	1.600	-	-	0	0	-	0.234	0.228	0.240	-	-	0	-	0.00%
2009-11-18	0	1.560	1.470	-	-	-	0	0	-	0.234	0.221	-	-	-	0	-	0.00%
2009-11-17	0	1.560	1.470	1.600	-	-	0	0	-	0.234	0.221	0.240	-	-	0	-	0.00%
2009-11-16	0	1.560	1.470	-	-	-	0	0	-	0.234	0.221	-	-	-	0	-	0.00%
2009-11-13	0	1.560	1.520	-	-	-	0	0	-	0.234	0.228	-	-	-	0	-	0.00%
2009-11-12	0	1.560	1.470	-	-	-	0	0	-	0.234	0.221	-	-	-	0	-	0.00%
2009-11-11	0	1.560	-	1.650	-	-	0	0	-	0.234	-	0.248	-	-	0	-	0.00%
2009-11-10	0	1.560	1.490	1.650	-	-	0	0	-	0.234	0.224	0.248	-	-	0	-	0.00%
2009-11-09	0	1.560	1.530	1.700	-	-	0	0	-	0.234	0.230	0.255	-	-	0	-	0.00%
2009-11-06	0	1.560	1.540	-	-	-	0	0	-	0.234	0.231	-	-	-	0	-	0.00%
2009-11-05	0	1.560	1.560	-	1.480	1.480	14,000	20,720	1.4800	0.234	0.234	-	0.222	0.222	93,268	0.2222	0.65%
2009-11-04	0	1.550	1.510	-	-	-	0	0	-	0.233	0.227	-	-	-	0	-	0.00%
2009-11-03	0	1.550	1.550	-	1.530	1.530	16,000	24,480	1.5300	0.233	0.233	-	0.230	0.230	106,592	0.2297	0.65%
2009-11-02	0	1.540	1.500	-	-	-	0	0	-	0.231	0.225	-	-	-	0	-	0.00%
2009-10-30	0	1.540	1.540	1.650	1.490	1.490	24,000	35,760	1.4900	0.231	0.231	0.248	0.224	0.224	159,888	0.2237	-2.53%
2009-10-29	0	1.580	1.520	-	-	-	0	0	-	0.237	0.228	-	-	-	0	-	0.00%
2009-10-28	0	1.580	1.520	1.580	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	-0.63%
2009-10-27	0	1.590	1.590	1.640	1.590	1.590	7,885	12,168	1.5432	0.239	0.239	0.246	0.239	0.239	52,530	0.2316	-6.47%
2009-10-23	0	1.700	1.580	1.860	-	-	0	0	-	0.255	0.237	0.279	-	-	0	-	0.00%
2009-10-22	0	1.700	1.700	1.800	1.700	1.700	14,000	23,800	1.7000	0.255	0.255	0.270	0.255	0.255	93,268	0.2552	3.03%
2009-10-21	0	1.650	1.590	1.740	-	-	0	0	-	0.248	0.239	0.261	-	-	0	-	0.00%
2009-10-20	0	1.650	1.580	-	1.650	1.650	30,000	49,500	1.6500	0.248	0.237	-	0.248	0.248	199,860	0.2477	3.12%
2009-10-19	0	1.600	1.520	1.700	-	-	0	0	-	0.240	0.228	0.255	-	-	0	-	0.00%
2009-10-16	0	1.600	1.600	1.640	1.500	1.500	4,000	6,000	1.5000	0.240	0.240	0.246	0.225	0.225	26,648	0.2252	0.00%
2009-10-15	0	1.600	1.520	1.700	-	-	0	0	-	0.240	0.228	0.255	-	-	0	-	0.00%
2009-10-14	0	1.600	1.600	1.650	-	-	0	0	-	0.240	0.240	0.248	-	-	0	-	0.00%
2009-10-13	0	1.600	1.530	-	1.600	1.600	20,000	32,000	1.6000	0.240	0.230	-	0.240	0.240	133,240	0.2402	-3.03%
2009-10-12	0	1.650	1.520	1.650	-	-	0	0	-	0.248	0.228	0.248	-	-	0	-	0.00%
2009-10-09	0	1.650	1.510	1.650	-	-	0	0	-	0.248	0.227	0.248	-	-	0	-	-1.79%
2009-10-08	0	1.680	1.520	1.680	-	-	0	0	-	0.252	0.228	0.252	-	-	0	-	-1.18%
2009-10-07	0	1.700	1.520	1.700	-	-	0	0	-	0.255	0.228	0.255	-	-	0	-	0.00%
2009-10-06	0	1.700	1.600	-	1.700	1.700	10,000	17,000	1.7000	0.255	0.240	-	0.255	0.255	66,620	0.2552	6.25%
2009-10-05	0	1.600	1.600	-	1.600	1.600	4,000	6,400	1.6000	0.240	0.240	-	0.240	0.240	26,648	0.2402	1.91%
2009-10-02	0	1.570	1.480	1.680	-	-	1,000	1,570	1.5700	0.236	0.222	0.252	-	-	6,662	0.2357	0.00%
2009-09-30	0	1.570	1.530	1.720	-	-	0	0	-	0.236	0.230	0.258	-	-	0	-	0.00%
2009-09-29	0	1.570	1.500	-	-	-	0	0	-	0.236	0.225	-	-	-	0	-	0.00%
2009-09-28	0	1.570	1.570	-	-	-	18,000	28,180	1.5656	0.236	0.236	-	-	-	119,916	0.2350	1.29%
2009-09-25	0	1.550	1.520	1.600	-	-	0	0	-	0.233	0.228	0.240	-	-	0	-	0.00%
2009-09-24	0	1.550	1.500	1.590	-	-	0	0	-	0.233	0.225	0.239	-	-	0	-	0.00%
2009-09-23	0	1.550	1.500	1.700	1.550	1.550	44,000	68,200	1.5500	0.233	0.225	0.255	0.233	0.233	293,128	0.2327	0.00%
2009-09-22	0	1.550	1.500	1.730	-	-	0	0	-	0.233	0.225	0.260	-	-	0	-	0.00%
2009-09-21	0	1.550	1.500	1.730	-	-	0	0	-	0.233	0.225	0.260	-	-	0	-	0.00%
2009-09-18	0	1.550	1.550	1.750	-	-	0	0	-	0.233	0.233	0.263	-	-	0	-	3.33%
2009-09-17	0	1.500	1.500	1.700	-	-	0	0	-	0.225	0.225	0.255	-	-	0	-	0.00%
2009-09-16	0	1.500	1.500	1.700	-	-	0	0	-	0.225	0.225	0.255	-	-	0	-	0.00%
2009-09-15	0	1.500	1.500	-	-	-	0	0	-	0.225	0.225	-	-	-	0	-	0.00%
2009-09-14	0	1.500	1.500	-	1.500	1.500	20,000	30,000	1.5000	0.225	0.225	-	0.225	0.225	133,240	0.2252	0.00%
2009-09-11	0	1.500	1.500	1.700	-	-	0	0	-	0.225	0.225	0.255	-	-	0	-	0.00%
2009-09-10	0	1.500	1.400	1.620	-	-	24,000	38,400	1.6000	0.225	0.210	0.243	-	-	159,888	0.2402	0.00%
2009-09-09	0	1.500	1.460	1.600	1.500	1.500	74,000	114,000	1.5405	0.225	0.219	0.240	0.225	0.225	492,988	0.2312	0.00%
2009-09-08	0	1.500	1.460	1.600	1.460	1.500	122,000	182,080	1.4925	0.225	0.219	0.240	0.219	0.225	812,765	0.2240	5.63%
2009-09-07	0	1.420	1.310	1.490	1.400	1.420	22,000	31,200	1.4182	0.213	0.197	0.224	0.210	0.213	146,564	0.2129	2.16%
2009-09-04	0	1.390	1.300	1.450	-	-	0	0	-	0.209	0.195	0.218	-	-	0	-	0.00%
2009-09-03	0	1.390	1.310	1.390	-	-	0	0	-	0.209	0.197	0.209	-	-	0	-	0.00%
2009-09-02	0	1.390	1.390	1.460	1.280	1.280	20,000	25,600	1.2800	0.209	0.209	0.219	0.192	0.192	133,240	0.1921	-4.79%
2009-09-01	0	1.460	1.280	1.460	-	-	0	0	-	0.219	0.192	0.219	-	-	0	-	0.00%
2009-08-31	0	1.460	1.290	1.480	-	-	500	630	1.2600	0.219	0.194	0.222	-	-	3,331	0.1891	0.00%
2009-08-28	0	1.460	1.280	1.480	-	-	14,000	17,920	1.2800	0.219	0.192	0.222	-	-	93,268	0.1921	0.00%
2009-08-27	0	1.460	1.280	1.600	-	-	0	0	-	0.219	0.192	0.240	-	-	0	-	0.00%
2009-08-26	0	1.460	1.280	1.500	-	-	0	0	-	0.219	0.192	0.225	-	-	0	-	0.00%
2009-08-25	0	1.460	1.270	1.600	-	-	0	0	-	0.219	0.191	0.240	-	-	0	-	0.00%
2009-08-24	0	1.460	1.270	1.460	-	-	0	0	-	0.219	0.191	0.219	-	-	0	-	0.00%
2009-08-21	0	1.460	1.330	1.460	-	-	0	0	-	0.219	0.200	0.219	-	-	0	-	-1.35%
2009-08-20	0	1.480	1.390	1.480	-	-	0	0	-	0.222	0.209	0.222	-	-	0	-	-1.33%
2009-08-19	0	1.500	1.350	1.500	1.380	1.500	28,000	41,280	1.4743	0.225	0.203	0.225	0.207	0.225	186,536	0.2213	10.29%
2009-08-18	0	1.360	1.360	1.400	1.350	1.350	5,500	7,350	1.3364	0.204	0.204	0.210	0.203	0.203	36,641	0.2006	-9.33%
2009-08-17	0	1.500	1.290	1.500	-	-	0	0	-	0.225	0.194	0.225	-	-	0	-	0.00%
2009-08-14	0	1.500	1.290	1.500	-	-	0	0	-	0.225	0.194	0.225	-	-	0	-	0.00%
2009-08-13	0	1.500	1.320	1.500	1.490	1.500	20,000	29,820	1.4910	0.225	0.198	0.225	0.224	0.225	133,240	0.2238	0.67%
2009-08-12	0	1.490	1.290	1.490	-	-	0	0	-	0.224	0.194	0.224	-	-	0	-	0.00%
2009-08-11	0	1.490	1.300	1.490	1.490	1.490	2,000	2,980	1.4900	0.224	0.195	0.224	0.224	0.224	13,324	0.2237	2.76%
2009-08-10	0	1.450	1.310	1.450	1.450	1.450	4,000	5,800	1.4500	0.218	0.197	0.218	0.218	0.218	26,648	0.2177	5.84%
2009-08-07	0	1.370	1.280	1.450	-	-	0	0	-	0.206	0.192	0.218	-	-	0	-	0.00%
2009-08-06	0	1.370	1.310	1.500	-	-	0	0	-	0.206	0.197	0.225	-	-	0	-	0.00%
2009-08-05	0	1.370	1.300	1.500	-	-	0	0	-	0.206	0.195	0.225	-	-	0	-	0.00%
2009-08-04	0	1.370	1.370	1.450	1.300	1.300	16,000	20,800	1.3000	0.206	0.206	0.218	0.195	0.195	106,592	0.1951	1.48%
2009-08-03	0	1.350	1.350	1.500	1.280	1.280	4,708	5,998	1.2740	0.203	0.203	0.225	0.192	0.192	31,365	0.1912	-2.88%
2009-07-31	0	1.390	1.270	1.500	-	-	0	0	-	0.209	0.191	0.225	-	-	0	-	0.00%
2009-07-30	0	1.390	1.390	1.500	1.260	1.280	11,122	14,031	1.2616	0.209	0.209	0.225	0.189	0.192	74,095	0.1894	6.11%
2009-07-29	0	1.310	1.290	1.500	-	-	0	0	-	0.197	0.194	0.225	-	-	0	-	0.00%
2009-07-28	0	1.310	1.260	1.500	-	-	0	0	-	0.197	0.189	0.225	-	-	0	-	0.00%
2009-07-27	0	1.310	1.270	1.500	-	-	0	0	-	0.197	0.191	0.225	-	-	0	-	0.00%
2009-07-24	0	1.310	1.260	1.500	-	-	0	0	-	0.197	0.189	0.225	-	-	0	-	0.00%
2009-07-23	0	1.310	1.310	1.500	-	-	0	0	-	0.197	0.197	0.225	-	-	0	-	0.77%
2009-07-22	0	1.300	1.270	1.500	-	-	0	0	-	0.195	0.191	0.225	-	-	0	-	0.00%
2009-07-21	0	1.300	1.250	1.500	-	-	0	0	-	0.195	0.188	0.225	-	-	0	-	0.00%
2009-07-20	0	1.300	1.250	1.500	-	-	0	0	-	0.195	0.188	0.225	-	-	0	-	0.00%
2009-07-17	0	1.300	1.250	1.500	-	-	0	0	-	0.195	0.188	0.225	-	-	0	-	0.00%
2009-07-16	0	1.300	1.300	1.500	1.270	1.270	20,000	25,400	1.2700	0.195	0.195	0.225	0.191	0.191	133,240	0.1906	0.00%
2009-07-15	0	1.300	1.300	1.500	1.260	1.260	6,000	7,560	1.2600	0.195	0.195	0.225	0.189	0.189	39,972	0.1891	0.00%
2009-07-14	0	1.300	1.250	1.500	-	-	0	0	-	0.195	0.188	0.225	-	-	0	-	0.00%
2009-07-13	0	1.300	1.260	1.500	-	-	0	0	-	0.195	0.189	0.225	-	-	0	-	0.00%
2009-07-10	0	1.300	1.260	1.500	-	-	0	0	-	0.195	0.189	0.225	-	-	0	-	0.00%
2009-07-09	0	1.300	1.270	1.500	-	-	0	0	-	0.195	0.191	0.225	-	-	0	-	0.00%
2009-07-08	0	1.300	1.260	1.500	-	-	0	0	-	0.195	0.189	0.225	-	-	0	-	0.00%
2009-07-07	0	1.300	1.280	1.500	-	-	0	0	-	0.195	0.192	0.225	-	-	0	-	0.00%
2009-07-06	0	1.300	1.270	1.500	-	-	0	0	-	0.195	0.191	0.225	-	-	0	-	0.00%
2009-07-03	0	1.300	1.240	1.500	-	-	0	0	-	0.195	0.186	0.225	-	-	0	-	0.00%
2009-07-02	0	1.300	1.250	1.500	-	-	0	0	-	0.195	0.188	0.225	-	-	0	-	0.00%
2009-06-30	0	1.300	1.300	1.500	1.260	1.260	30,000	37,800	1.2600	0.195	0.195	0.225	0.189	0.189	199,860	0.1891	0.00%
2009-06-29	0	1.300	1.270	1.400	-	-	295	363	1.2305	0.195	0.191	0.210	-	-	1,965	0.1847	0.00%
2009-06-26	0	1.300	1.300	1.400	1.300	1.300	4,000	5,200	1.3000	0.195	0.195	0.210	0.195	0.195	26,648	0.1951	1.56%
2009-06-25	0	1.280	1.280	1.400	1.250	1.250	2,000	2,500	1.2500	0.192	0.192	0.210	0.188	0.188	13,324	0.1876	0.00%
2009-06-24	0	1.280	1.280	1.300	1.280	1.280	8,000	10,240	1.2800	0.192	0.192	0.195	0.192	0.192	53,296	0.1921	-2.29%
2009-06-23	0	1.310	1.250	1.360	1.310	1.310	2,000	2,620	1.3100	0.197	0.188	0.204	0.197	0.197	13,324	0.1966	-5.07%
2009-06-22	0	1.380	1.250	1.380	1.380	1.420	8,000	11,280	1.4100	0.207	0.188	0.207	0.207	0.213	53,296	0.2116	9.52%
2009-06-19	0	1.260	1.260	1.420	1.210	1.210	10,000	12,100	1.2100	0.189	0.189	0.213	0.182	0.182	66,620	0.1816	0.00%
2009-06-18	0	1.260	1.260	1.480	-	-	0	0	-	0.189	0.189	0.222	-	-	0	-	0.00%
2009-06-17	0	1.260	1.260	1.340	1.250	1.290	90,000	114,000	1.2667	0.189	0.189	0.201	0.188	0.194	599,581	0.1901	0.80%
2009-06-16	0	1.250	1.250	1.260	1.200	1.360	320,000	392,840	1.2276	0.188	0.188	0.189	0.180	0.204	2,131,842	0.1843	-15.54%
2009-06-15	0	1.480	1.180	1.500	-	-	0	0	-	0.222	0.177	0.225	-	-	0	-	0.00%
2009-06-12	0	1.480	1.200	1.500	-	-	0	0	-	0.222	0.180	0.225	-	-	0	-	0.00%
2009-06-11	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-10	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-09	0	1.480	-	1.480	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2009-06-08	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-05	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-04	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-03	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-02	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-06-01	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-05-29	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-05-27	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-05-26	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-05-25	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-05-22	0	1.480	-	1.500	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
2009-05-21	0	1.480	-	1.480	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-1.33%
2009-05-20	0	1.500	-	1.500	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2009-05-19	0	1.500	-	1.500	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2009-05-18	0	1.500	1.320	1.500	1.280	1.500	20,000	26,040	1.3020	0.225	0.198	0.225	0.192	0.225	133,240	0.1954	15.38%
2009-05-15	0	1.300	1.250	1.300	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	-2.99%
2009-05-14	0	1.340	1.240	1.340	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	0.00%
2009-05-13	0	1.340	1.240	1.340	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	0.00%
2009-05-12	0	1.340	1.220	1.500	-	-	0	0	-	0.201	0.183	0.225	-	-	0	-	0.00%
2009-05-11	0	1.340	1.210	1.500	1.340	1.340	18,000	24,120	1.3400	0.201	0.182	0.225	0.201	0.201	119,916	0.2011	0.00%
2009-05-08	0	1.340	1.260	1.500	-	-	0	0	-	0.201	0.189	0.225	-	-	0	-	0.00%
2009-05-07	0	1.340	1.340	1.500	-	-	0	0	-	0.201	0.201	0.225	-	-	0	-	2.68%
2009-05-06	0	1.360	1.360	1.500	-	-	0	0	-	0.196	0.196	0.216	-	-	0	-	4.62%
2009-05-05	0	1.300	1.190	1.500	-	-	0	0	-	0.187	0.171	0.216	-	-	0	-	0.00%
2009-05-04	0	1.300	1.300	1.500	1.300	1.300	26,000	33,800	1.3000	0.187	0.187	0.216	0.187	0.187	180,512	0.1872	0.00%
2009-04-30	0	1.300	1.200	1.350	-	-	0	0	-	0.187	0.173	0.194	-	-	0	-	0.00%
2009-04-29	0	1.300	1.160	1.300	1.180	1.300	52,000	61,840	1.1892	0.187	0.167	0.187	0.170	0.187	361,025	0.1713	-7.14%
2009-04-28	0	1.400	-	1.500	-	-	0	0	-	0.202	-	0.216	-	-	0	-	0.00%
2009-04-27	0	1.400	-	1.500	-	-	0	0	-	0.202	-	0.216	-	-	0	-	0.00%
2009-04-24	0	1.400	1.260	1.400	-	-	0	0	-	0.202	0.181	0.202	-	-	0	-	-5.41%
2009-04-23	0	1.480	-	1.500	-	-	0	0	-	0.213	-	0.216	-	-	0	-	0.00%
2009-04-22	0	1.480	1.280	1.500	-	-	0	0	-	0.213	0.184	0.216	-	-	0	-	0.00%
2009-04-21	0	1.480	-	1.500	-	-	0	0	-	0.213	-	0.216	-	-	0	-	0.00%
2009-04-20	0	1.480	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2009-04-17	0	1.480	1.360	1.500	-	-	0	0	-	0.213	0.196	0.216	-	-	0	-	0.00%
2009-04-16	0	1.480	1.100	1.500	-	-	0	0	-	0.213	0.158	0.216	-	-	0	-	0.00%
2009-04-15	0	1.480	1.100	1.500	-	-	0	0	-	0.213	0.158	0.216	-	-	0	-	0.00%
2009-04-14	0	1.480	1.100	1.500	-	-	0	0	-	0.213	0.158	0.216	-	-	0	-	0.00%
2009-04-09	0	1.480	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2009-04-08	0	1.480	1.310	1.500	-	-	0	0	-	0.213	0.189	0.216	-	-	0	-	0.00%
2009-04-07	0	1.480	1.230	1.500	-	-	0	0	-	0.213	0.177	0.216	-	-	0	-	0.00%
2009-04-06	0	1.480	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2009-04-03	0	1.480	1.120	1.480	-	-	0	0	-	0.213	0.161	0.213	-	-	0	-	0.00%
2009-04-02	0	1.480	-	1.500	-	-	0	0	-	0.213	-	0.216	-	-	0	-	0.00%
2009-04-01	0	1.480	1.310	1.500	-	-	0	0	-	0.213	0.189	0.216	-	-	0	-	0.00%
2009-03-31	0	1.480	1.310	1.480	-	-	0	0	-	0.213	0.189	0.213	-	-	0	-	0.00%
2009-03-30	0	1.480	1.350	1.480	-	-	0	0	-	0.213	0.194	0.213	-	-	0	-	0.00%
2009-03-27	0	1.480	1.310	1.500	1.480	1.480	16,000	23,680	1.4800	0.213	0.189	0.216	0.213	0.213	111,084	0.2132	2.07%
2009-03-26	0	1.450	1.180	1.450	1.400	1.450	6,000	8,500	1.4167	0.209	0.170	0.209	0.202	0.209	41,657	0.2040	3.57%
2009-03-25	0	1.400	-	1.450	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
2009-03-24	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2009-03-23	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2009-03-20	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2009-03-19	0	1.400	1.100	1.400	-	-	0	0	-	0.202	0.158	0.202	-	-	0	-	0.00%
2009-03-18	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2009-03-17	0	1.400	1.190	1.400	-	-	0	0	-	0.202	0.171	0.202	-	-	0	-	0.00%
2009-03-16	0	1.400	1.190	1.450	-	-	0	0	-	0.202	0.171	0.209	-	-	0	-	0.00%
2009-03-13	0	1.400	1.190	1.400	-	-	0	0	-	0.202	0.171	0.202	-	-	0	-	0.00%
2009-03-12	0	1.400	1.180	1.400	1.160	1.400	70,000	83,000	1.1857	0.202	0.170	0.202	0.167	0.202	485,995	0.1708	0.00%
2009-03-11	0	1.400	1.180	1.400	-	-	0	0	-	0.202	0.170	0.202	-	-	0	-	0.00%
2009-03-10	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2009-03-09	0	1.400	-	1.450	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
2009-03-06	0	1.400	-	1.450	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
2009-03-05	0	1.400	1.160	1.400	-	-	0	0	-	0.202	0.167	0.202	-	-	0	-	0.00%
2009-03-04	0	1.400	1.100	1.450	-	-	0	0	-	0.202	0.158	0.209	-	-	0	-	0.00%
2009-03-03	0	1.400	1.100	1.450	-	-	0	0	-	0.202	0.158	0.209	-	-	0	-	0.00%
2009-03-02	0	1.400	-	1.450	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
2009-02-27	0	1.400	1.180	1.450	-	-	0	0	-	0.202	0.170	0.209	-	-	0	-	0.00%
2009-02-26	0	1.400	1.180	1.510	-	-	0	0	-	0.202	0.170	0.217	-	-	0	-	0.00%
2009-02-25	0	1.400	1.180	1.500	-	-	760	836	1.1000	0.202	0.170	0.216	-	-	5,277	0.1584	0.00%
2009-02-24	0	1.400	1.180	1.500	-	-	0	0	-	0.202	0.170	0.216	-	-	0	-	0.00%
2009-02-23	0	1.400	1.220	1.500	-	-	0	0	-	0.202	0.176	0.216	-	-	0	-	0.00%
2009-02-20	0	1.400	1.130	1.450	1.070	1.400	124,000	145,880	1.1765	0.202	0.163	0.209	0.154	0.202	860,905	0.1694	12.00%
2009-02-19	0	1.250	-	1.250	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-3.85%
2009-02-18	0	1.300	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2009-02-17	0	1.300	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2009-02-16	0	1.300	-	1.300	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-2.26%
2009-02-13	0	1.330	-	1.330	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-2.21%
2009-02-12	0	1.360	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2009-02-11	0	1.360	-	1.360	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-2.16%
2009-02-10	0	1.390	-	1.510	-	-	0	0	-	0.200	-	0.217	-	-	0	-	0.00%
2009-02-09	0	1.390	-	1.510	-	-	0	0	-	0.200	-	0.217	-	-	0	-	0.00%
2009-02-06	0	1.390	-	1.480	-	-	0	0	-	0.200	-	0.213	-	-	0	-	0.00%
2009-02-05	0	1.390	-	1.510	-	-	0	0	-	0.200	-	0.217	-	-	0	-	0.00%
2009-02-04	0	1.390	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2009-02-03	0	1.390	1.470	-	-	-	0	0	-	0.200	0.212	-	-	-	0	-	0.00%
2009-02-02	0	1.390	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2009-01-30	0	1.390	1.390	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	5.30%
2009-01-29	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-23	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-22	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-21	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-20	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-19	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-16	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-15	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-14	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-13	0	1.320	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2009-01-12	0	1.320	-	1.420	-	-	0	0	-	0.190	-	0.205	-	-	0	-	0.00%
2009-01-09	0	1.320	1.400	1.600	1.320	1.320	46,000	60,720	1.3200	0.190	0.202	0.230	0.190	0.190	319,368	0.1901	-4.35%
2009-01-08	0	1.380	-	1.380	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2009-01-07	0	1.380	-	1.380	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2009-01-06	0	1.380	-	1.380	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2009-01-05	0	1.380	-	1.380	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2009-01-02	0	1.380	-	1.380	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2008-12-31	0	1.380	-	-	-	-	0	0	-	0.199	-	-	-	-	0	-	0.00%
2008-12-30	0	1.380	1.380	-	-	-	0	0	-	0.199	0.199	-	-	-	0	-	5.34%
2008-12-29	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-24	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-23	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-22	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-19	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-18	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-17	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-16	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-15	0	1.310	-	1.500	-	-	0	0	-	0.189	-	0.216	-	-	0	-	0.00%
2008-12-12	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-11	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-10	0	1.310	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
2008-12-09	0	1.310	1.310	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	3.97%
2008-12-08	0	1.260	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2008-12-05	0	1.260	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2008-12-04	0	1.260	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2008-12-03	0	1.260	1.260	-	1.100	1.100	8,000	8,800	1.1000	0.181	0.181	-	0.158	0.158	55,542	0.1584	0.80%
2008-12-02	0	1.250	1.150	1.250	-	-	0	0	-	0.180	0.166	0.180	-	-	0	-	-7.41%
2008-12-01	0	1.350	-	1.350	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2008-11-28	0	1.350	-	1.400	-	-	0	0	-	0.194	-	0.202	-	-	0	-	0.00%
2008-11-27	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-26	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-25	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-24	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-21	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-20	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-19	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-18	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-17	0	1.350	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2008-11-14	0	1.350	-	1.350	-	-	0	0	-	0.194	-	0.194	-	-	0	-	-3.57%
2008-11-13	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	-1.41%
2008-11-12	0	1.420	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2008-11-11	0	1.420	-	1.420	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2008-11-10	0	1.420	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2008-11-07	0	1.420	-	1.420	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2008-11-06	0	1.420	-	1.420	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2008-11-05	0	1.420	-	1.420	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-1.39%
2008-11-04	0	1.440	-	1.440	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-0.69%
2008-11-03	0	1.450	-	1.450	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-1.36%
2008-10-31	0	1.470	1.470	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	5.00%
2008-10-30	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2008-10-29	0	1.400	1.200	1.400	-	-	0	0	-	0.202	0.173	0.202	-	-	0	-	-2.78%
2008-10-28	0	1.440	-	1.440	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2008-10-27	0	1.440	-	1.440	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-0.69%
2008-10-24	0	1.450	-	1.450	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2008-10-23	0	1.450	-	1.450	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2008-10-22	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-10-21	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-20	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-17	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-16	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-10-15	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-14	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-13	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-10-10	0	1.450	-	1.450	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2008-10-09	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-08	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-10-06	0	1.450	-	1.450	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2008-10-03	0	1.450	1.260	1.450	-	-	0	0	-	0.209	0.181	0.209	-	-	0	-	0.00%
2008-10-02	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-30	0	1.450	-	1.620	-	-	0	0	-	0.209	-	0.233	-	-	0	-	0.00%
2008-09-29	0	1.450	1.280	1.500	-	-	0	0	-	0.209	0.184	0.216	-	-	0	-	0.00%
2008-09-26	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-09-25	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-24	0	1.450	1.180	1.600	-	-	0	0	-	0.209	0.170	0.230	-	-	0	-	0.00%
2008-09-23	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-22	0	1.450	1.110	1.500	-	-	0	0	-	0.209	0.160	0.216	-	-	0	-	0.00%
2008-09-19	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-09-18	0	1.450	1.000	1.600	-	-	0	0	-	0.209	0.144	0.230	-	-	0	-	0.00%
2008-09-17	0	1.450	1.020	1.600	-	-	0	0	-	0.209	0.147	0.230	-	-	0	-	0.00%
2008-09-16	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-12	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-11	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-10	0	1.450	1.180	1.500	-	-	0	0	-	0.209	0.170	0.216	-	-	0	-	0.00%
2008-09-09	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-09-08	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-09-05	0	1.450	1.180	1.500	-	-	0	0	-	0.209	0.170	0.216	-	-	0	-	0.00%
2008-09-04	0	1.450	-	-	-	-	0	0	-	0.209	-	-	-	-	0	-	0.00%
2008-09-03	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-09-02	0	1.450	1.270	1.550	-	-	0	0	-	0.209	0.183	0.223	-	-	0	-	0.00%
2008-09-01	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-08-29	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-08-28	0	1.450	-	1.600	-	-	0	0	-	0.209	-	0.230	-	-	0	-	0.00%
2008-08-27	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-08-26	0	1.450	1.280	1.500	-	-	0	0	-	0.209	0.184	0.216	-	-	0	-	0.00%
2008-08-25	0	1.450	-	1.450	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2008-08-21	0	1.450	1.290	1.590	-	-	0	0	-	0.209	0.186	0.229	-	-	0	-	0.00%
2008-08-20	0	1.450	-	1.500	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-08-19	0	1.450	1.270	1.500	-	-	0	0	-	0.209	0.183	0.216	-	-	0	-	0.00%
2008-08-18	0	1.450	-	1.590	-	-	0	0	-	0.209	-	0.229	-	-	0	-	0.00%
2008-08-15	0	1.450	1.280	1.500	-	-	0	0	-	0.209	0.184	0.216	-	-	0	-	0.00%
2008-08-14	0	1.450	-	1.490	-	-	0	0	-	0.209	-	0.215	-	-	0	-	0.00%
2008-08-13	0	1.450	1.270	1.490	-	-	0	0	-	0.209	0.183	0.215	-	-	0	-	0.00%
2008-08-12	0	1.450	1.280	1.450	-	-	0	0	-	0.209	0.184	0.209	-	-	0	-	-1.36%
2008-08-11	0	1.470	-	1.470	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.68%
2008-08-08	0	1.480	1.470	1.480	1.280	1.480	102,000	141,760	1.3898	0.213	0.212	0.213	0.184	0.213	708,164	0.2002	5.71%
2008-08-07	0	1.400	1.400	1.480	1.400	1.400	10,000	14,000	1.4000	0.202	0.202	0.213	0.202	0.202	69,428	0.2016	-5.41%
2008-08-05	0	1.480	1.230	1.600	-	-	0	0	-	0.213	0.177	0.230	-	-	0	-	0.00%
2008-08-04	0	1.480	1.230	1.500	-	-	0	0	-	0.213	0.177	0.216	-	-	0	-	0.00%
2008-08-01	0	1.480	-	1.600	-	-	0	0	-	0.213	-	0.230	-	-	0	-	0.00%
2008-07-31	0	1.480	-	1.480	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2008-07-30	0	1.480	1.380	1.480	1.480	1.500	50,000	74,040	1.4808	0.213	0.199	0.213	0.213	0.216	347,139	0.2133	-1.33%
2008-07-29	0	1.500	1.330	1.500	-	-	0	0	-	0.216	0.192	0.216	-	-	0	-	0.00%
2008-07-28	0	1.500	-	1.500	1.500	1.500	12,000	18,000	1.5000	0.216	-	0.216	0.216	0.216	83,313	0.2161	2.04%
2008-07-25	0	1.470	1.330	1.500	-	-	0	0	-	0.212	0.192	0.216	-	-	0	-	0.00%
2008-07-24	0	1.470	1.360	1.500	-	-	0	0	-	0.212	0.196	0.216	-	-	0	-	0.00%
2008-07-23	0	1.470	1.470	1.500	1.330	1.470	88,000	118,540	1.3470	0.212	0.212	0.216	0.192	0.212	610,965	0.1940	2.08%
2008-07-22	0	1.440	1.320	1.470	-	-	0	0	-	0.207	0.190	0.212	-	-	0	-	0.00%
2008-07-21	0	1.440	1.440	1.600	1.410	1.410	20,000	28,200	1.4100	0.207	0.207	0.230	0.203	0.203	138,856	0.2031	2.86%
2008-07-18	0	1.400	1.330	1.450	-	-	0	0	-	0.202	0.192	0.209	-	-	0	-	0.00%
2008-07-17	0	1.400	1.470	1.480	1.230	1.490	124,000	163,980	1.3224	0.202	0.212	0.213	0.177	0.215	860,905	0.1905	-5.41%
2008-07-16	0	1.480	-	1.480	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-0.67%
2008-07-15	0	1.490	-	1.490	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2008-07-14	0	1.490	1.360	1.490	-	-	0	0	-	0.215	0.196	0.215	-	-	0	-	-0.67%
2008-07-11	0	1.500	1.490	1.500	1.500	1.500	2,000	3,000	1.5000	0.216	0.215	0.216	0.216	0.216	13,886	0.2161	5.63%
2008-07-10	0	1.420	1.360	1.420	1.410	1.420	24,000	33,860	1.4108	0.205	0.196	0.205	0.203	0.205	166,627	0.2032	0.00%
2008-07-09	0	1.420	1.360	1.600	1.360	1.420	52,459	72,161	1.3756	0.205	0.196	0.230	0.196	0.205	364,211	0.1981	0.71%
2008-07-08	0	1.410	1.330	1.410	1.340	1.410	60,000	82,200	1.3700	0.203	0.192	0.203	0.193	0.203	416,567	0.1973	0.71%
2008-07-07	0	1.400	-	1.600	-	-	0	0	-	0.202	-	0.230	-	-	0	-	0.00%
2008-07-04	0	1.400	1.340	1.400	1.410	1.410	2,000	2,820	1.4100	0.202	0.193	0.202	0.203	0.203	13,886	0.2031	2.19%
2008-07-03	0	1.370	1.410	1.420	1.310	1.430	186,000	250,420	1.3463	0.197	0.203	0.205	0.189	0.206	1,291,357	0.1939	-2.14%
2008-07-02	0	1.400	1.330	1.500	-	-	0	0	-	0.202	0.192	0.216	-	-	0	-	0.00%
2008-06-30	0	1.400	1.400	1.500	1.320	1.400	410,000	546,480	1.3329	0.202	0.202	0.216	0.190	0.202	2,846,540	0.1920	-0.71%
2008-06-27	0	1.410	1.340	1.410	1.320	1.410	110,000	145,380	1.3216	0.203	0.193	0.203	0.190	0.203	763,706	0.1904	0.71%
2008-06-26	0	1.400	1.320	1.500	-	-	0	0	-	0.202	0.190	0.216	-	-	0	-	0.00%
2008-06-25	0	1.400	1.310	1.450	-	-	0	0	-	0.202	0.189	0.209	-	-	0	-	0.00%
2008-06-24	0	1.400	1.330	1.400	1.330	1.400	154,000	206,280	1.3395	0.202	0.192	0.202	0.192	0.202	1,069,188	0.1929	-1.41%
2008-06-23	0	1.420	1.350	1.600	-	-	0	0	-	0.205	0.194	0.230	-	-	0	-	0.00%
2008-06-20	0	1.420	1.350	1.600	-	-	0	0	-	0.205	0.194	0.230	-	-	0	-	0.00%
2008-06-19	0	1.420	1.350	1.420	1.310	1.420	22,000	29,040	1.3200	0.205	0.194	0.205	0.189	0.205	152,741	0.1901	-0.70%
2008-06-18	0	1.430	1.430	1.450	1.400	1.400	50,000	70,000	1.4000	0.206	0.206	0.209	0.202	0.202	347,139	0.2016	0.00%
2008-06-17	0	1.430	1.300	1.600	-	-	0	0	-	0.206	0.187	0.230	-	-	0	-	0.00%
2008-06-16	0	1.430	1.270	1.600	-	-	0	0	-	0.206	0.183	0.230	-	-	0	-	0.00%
2008-06-13	0	1.430	1.430	1.500	-	-	0	0	-	0.206	0.206	0.216	-	-	0	-	2.14%
2008-06-12	0	1.400	1.220	1.500	-	-	0	0	-	0.202	0.176	0.216	-	-	0	-	0.00%
2008-06-11	0	1.400	1.220	1.500	-	-	0	0	-	0.202	0.176	0.216	-	-	0	-	0.00%
2008-06-10	0	1.400	1.230	1.400	1.400	1.400	4,000	5,600	1.4000	0.202	0.177	0.202	0.202	0.202	27,771	0.2016	0.00%
2008-06-06	0	1.400	1.250	1.400	-	-	0	0	-	0.202	0.180	0.202	-	-	0	-	0.00%
2008-06-05	0	1.400	1.260	1.400	-	-	0	0	-	0.202	0.181	0.202	-	-	0	-	0.00%
2008-06-04	0	1.400	1.250	1.400	1.220	1.400	112,000	139,220	1.2430	0.202	0.180	0.202	0.176	0.202	777,591	0.1790	0.00%
2008-06-03	0	1.400	1.230	1.480	-	-	0	0	-	0.202	0.177	0.213	-	-	0	-	0.00%
2008-06-02	0	1.400	1.400	1.480	1.400	1.400	38,000	53,200	1.4000	0.202	0.202	0.213	0.202	0.202	263,826	0.2016	0.00%
2008-05-30	0	1.400	1.400	1.500	-	-	0	0	-	0.202	0.202	0.216	-	-	0	-	0.00%
2008-05-29	0	1.400	1.210	1.500	1.400	1.400	26,000	36,400	1.4000	0.202	0.174	0.216	0.202	0.202	180,512	0.2016	0.72%
2008-05-28	0	1.390	-	1.390	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2008-05-27	0	1.390	-	1.400	-	-	0	0	-	0.200	-	0.202	-	-	0	-	0.00%
2008-05-26	0	1.390	1.150	1.390	-	-	0	0	-	0.200	0.166	0.200	-	-	0	-	-0.71%
2008-05-23	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2008-05-22	0	1.400	1.180	1.400	-	-	0	0	-	0.202	0.170	0.202	-	-	0	-	0.00%
2008-05-21	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2008-05-20	0	1.400	1.180	1.450	-	-	0	0	-	0.202	0.170	0.209	-	-	0	-	0.00%
2008-05-19	0	1.400	1.160	1.400	-	-	0	0	-	0.202	0.167	0.202	-	-	0	-	0.00%
2008-05-16	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2008-05-15	0	1.400	1.300	1.400	-	-	2,000	2,800	1.4000	0.202	0.187	0.202	-	-	13,886	0.2016	0.00%
2008-05-14	0	1.400	1.400	1.500	-	-	0	0	-	0.202	0.202	0.216	-	-	0	-	0.00%
2008-05-13	0	1.400	1.300	1.500	-	-	0	0	-	0.202	0.187	0.216	-	-	0	-	0.00%
2008-05-09	0	1.400	1.300	1.500	-	-	0	0	-	0.202	0.187	0.216	-	-	0	-	0.00%
2008-05-08	0	1.400	0.810	1.500	-	-	0	0	-	0.202	0.117	0.216	-	-	0	-	0.00%
2008-05-07	0	1.400	-	1.400	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2008-05-06	0	1.400	1.400	1.450	-	-	0	0	-	0.202	0.202	0.209	-	-	0	-	0.00%
2008-05-05	0	1.400	1.400	1.450	-	-	0	0	-	0.202	0.202	0.209	-	-	0	-	0.00%
2008-05-02	0	1.400	1.400	1.450	-	-	0	0	-	0.202	0.202	0.209	-	-	0	-	3.24%
2008-04-30	0	1.400	1.400	1.450	-	-	0	0	-	0.195	0.195	0.202	-	-	0	-	0.00%
2008-04-29	0	1.400	1.400	1.450	1.400	1.400	60,000	84,000	1.4000	0.195	0.195	0.202	0.195	0.195	430,084	0.1953	0.00%
2008-04-28	0	1.400	1.360	1.420	-	-	0	0	-	0.195	0.190	0.198	-	-	0	-	0.00%
2008-04-25	0	1.400	1.360	1.400	1.400	1.400	48,000	67,200	1.4000	0.195	0.190	0.195	0.195	0.195	344,067	0.1953	1.45%
2008-04-24	0	1.380	-	1.380	1.350	1.400	208,000	280,900	1.3505	0.193	-	0.193	0.188	0.195	1,490,957	0.1884	2.22%
2008-04-23	0	1.350	1.140	1.350	1.330	1.350	70,000	94,100	1.3443	0.188	0.159	0.188	0.186	0.188	501,764	0.1875	0.00%
2008-04-22	0	1.350	-	1.350	1.350	1.350	50,000	67,500	1.3500	0.188	-	0.188	0.188	0.188	358,403	0.1883	0.00%
2008-04-21	0	1.350	1.130	1.350	-	-	0	0	-	0.188	0.158	0.188	-	-	0	-	0.00%
2008-04-18	0	1.350	1.100	1.350	-	-	0	0	-	0.188	0.153	0.188	-	-	0	-	0.00%
2008-04-17	0	1.350	-	1.350	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2008-04-16	0	1.350	1.200	1.350	1.300	1.350	426,000	570,800	1.3399	0.188	0.167	0.188	0.181	0.188	3,053,594	0.1869	3.85%
2008-04-15	0	1.300	1.170	1.300	1.300	1.300	40,000	52,000	1.3000	0.181	0.163	0.181	0.181	0.181	286,722	0.1814	0.00%
2008-04-14	0	1.300	1.300	1.400	1.230	1.240	224,000	276,640	1.2350	0.181	0.181	0.195	0.172	0.173	1,605,646	0.1723	-2.99%
2008-04-11	0	1.340	1.100	1.350	-	-	0	0	-	0.187	0.153	0.188	-	-	0	-	0.00%
2008-04-10	0	1.340	-	1.350	-	-	0	0	-	0.187	-	0.188	-	-	0	-	0.00%
2008-04-09	0	1.340	1.300	1.350	1.250	1.350	136,000	170,560	1.2541	0.187	0.181	0.188	0.174	0.188	974,856	0.1750	-0.74%
2008-04-08	0	1.350	-	1.350	1.340	1.350	14,000	18,840	1.3457	0.188	-	0.188	0.187	0.188	100,353	0.1877	0.75%
2008-04-07	0	1.340	1.250	1.340	-	-	0	0	-	0.187	0.174	0.187	-	-	0	-	0.00%
2008-04-03	0	1.340	1.340	1.350	1.340	1.340	26,000	34,840	1.3400	0.187	0.187	0.188	0.187	0.187	186,370	0.1869	1.52%
2008-04-02	0	1.320	1.320	1.330	1.260	1.350	266,000	336,660	1.2656	0.184	0.184	0.186	0.176	0.188	1,906,704	0.1766	-1.49%
2008-04-01	0	1.340	-	1.340	1.340	1.350	22,000	29,620	1.3464	0.187	-	0.187	0.187	0.188	157,697	0.1878	0.00%
2008-03-31	0	1.340	1.280	1.350	-	-	0	0	-	0.187	0.179	0.188	-	-	0	-	0.00%
2008-03-28	0	1.340	1.340	1.350	1.300	1.300	186,000	241,800	1.3000	0.187	0.187	0.188	0.181	0.181	1,333,259	0.1814	3.88%
2008-03-27	0	1.290	1.250	1.290	-	-	0	0	-	0.180	0.174	0.180	-	-	0	-	-1.53%
2008-03-26	0	1.310	-	1.310	1.260	1.310	294,000	373,260	1.2696	0.183	-	0.183	0.176	0.183	2,107,410	0.1771	0.00%
2008-03-25	0	1.310	1.290	1.310	1.270	1.340	346,000	448,180	1.2953	0.183	0.180	0.183	0.177	0.187	2,480,149	0.1807	0.00%
2008-03-20	0	1.310	1.310	1.350	1.200	1.200	50,000	60,000	1.2000	0.183	0.183	0.188	0.167	0.167	358,403	0.1674	0.77%
2008-03-19	0	1.300	1.130	1.350	-	-	0	0	-	0.181	0.158	0.188	-	-	0	-	0.00%
2008-03-18	0	1.300	1.100	1.350	-	-	0	0	-	0.181	0.153	0.188	-	-	0	-	0.00%
2008-03-17	0	1.300	-	1.350	1.260	1.500	194,000	239,400	1.2340	0.181	-	0.188	0.176	0.209	1,390,604	0.1722	-10.34%
2008-03-14	0	1.450	1.330	1.480	-	-	0	0	-	0.202	0.186	0.206	-	-	0	-	0.00%
2008-03-13	0	1.450	-	1.450	1.450	1.450	28,000	40,600	1.4500	0.202	-	0.202	0.202	0.202	200,706	0.2023	0.00%
2008-03-12	0	1.450	1.320	1.450	1.330	1.450	32,000	42,800	1.3375	0.202	0.184	0.202	0.186	0.202	229,378	0.1866	0.00%
2008-03-11	0	1.450	1.100	1.450	-	-	0	0	-	0.202	0.153	0.202	-	-	0	-	0.00%
2008-03-10	0	1.450	1.200	1.450	-	-	0	0	-	0.202	0.167	0.202	-	-	0	-	-0.68%
2008-03-07	0	1.460	-	1.460	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2008-03-06	0	1.460	1.200	1.500	-	-	0	0	-	0.204	0.167	0.209	-	-	0	-	0.00%
2008-03-05	0	1.460	1.200	1.500	-	-	0	0	-	0.204	0.167	0.209	-	-	0	-	0.00%
2008-03-04	0	1.460	-	1.500	-	-	0	0	-	0.204	-	0.209	-	-	0	-	0.00%
2008-03-03	0	1.460	1.260	1.500	-	-	0	0	-	0.204	0.176	0.209	-	-	0	-	0.00%
2008-02-29	0	1.460	-	1.500	-	-	0	0	-	0.204	-	0.209	-	-	0	-	0.00%
2008-02-28	0	1.460	1.200	1.500	-	-	0	0	-	0.204	0.167	0.209	-	-	0	-	0.00%
2008-02-27	0	1.460	1.280	1.500	-	-	0	0	-	0.204	0.179	0.209	-	-	0	-	0.00%
2008-02-26	0	1.460	-	1.500	-	-	0	0	-	0.204	-	0.209	-	-	0	-	0.00%
2008-02-25	0	1.460	1.300	1.500	-	-	0	0	-	0.204	0.181	0.209	-	-	0	-	0.00%
2008-02-22	0	1.460	-	1.500	-	-	1,958	2,859	1.4602	0.204	-	0.209	-	-	14,035	0.2037	0.00%
2008-02-21	0	1.460	1.400	1.460	1.360	1.460	30,000	43,540	1.4513	0.204	0.195	0.204	0.190	0.204	215,042	0.2025	0.00%
2008-02-20	0	1.460	1.460	1.500	1.390	1.390	132,000	183,480	1.3900	0.204	0.204	0.209	0.194	0.194	946,184	0.1939	0.00%
2008-02-19	0	1.460	1.380	1.500	1.460	1.460	58,000	84,680	1.4600	0.204	0.193	0.209	0.204	0.204	415,748	0.2037	0.00%
2008-02-18	0	1.460	1.380	1.500	-	-	900,000	1,314,000	1.4600	0.204	0.193	0.209	-	-	6,451,256	0.2037	0.00%
2008-02-15	0	1.460	1.380	1.500	-	-	0	0	-	0.204	0.193	0.209	-	-	0	-	0.00%
2008-02-14	0	1.460	1.460	1.500	1.410	1.460	82,000	117,720	1.4356	0.204	0.204	0.209	0.197	0.204	587,781	0.2003	-2.67%
2008-02-13	0	1.500	1.410	1.500	-	-	0	0	-	0.209	0.197	0.209	-	-	0	-	0.00%
2008-02-12	0	1.500	1.400	1.600	-	-	0	0	-	0.209	0.195	0.223	-	-	0	-	0.00%
2008-02-11	0	1.500	1.500	1.600	1.380	1.430	200,000	284,400	1.4220	0.209	0.209	0.223	0.193	0.199	1,433,612	0.1984	0.00%
2008-02-06	0	1.500	1.500	1.590	-	-	0	0	-	0.209	0.209	0.222	-	-	0	-	0.00%
2008-02-05	0	1.500	1.500	1.590	-	-	0	0	-	0.209	0.209	0.222	-	-	0	-	0.00%
2008-02-04	0	1.500	1.500	1.590	-	-	0	0	-	0.209	0.209	0.222	-	-	0	-	0.00%
2008-02-01	0	1.500	1.480	1.600	1.500	1.500	400,000	600,000	1.5000	0.209	0.206	0.223	0.209	0.209	2,867,225	0.2093	0.00%
2008-01-31	0	1.500	1.500	1.600	1.500	1.500	306,000	459,000	1.5000	0.209	0.209	0.223	0.209	0.209	2,193,427	0.2093	-4.46%
2008-01-30	0	1.570	1.560	1.600	1.560	1.600	166,000	262,200	1.5795	0.219	0.218	0.223	0.218	0.223	1,189,898	0.2204	-1.87%
2008-01-29	0	1.600	1.500	1.600	1.600	1.600	50,000	80,000	1.6000	0.223	0.209	0.223	0.223	0.223	358,403	0.2232	6.67%
2008-01-28	0	1.500	-	1.600	-	-	0	0	-	0.209	-	0.223	-	-	0	-	0.00%
2008-01-25	0	1.500	1.230	1.600	-	-	0	0	-	0.209	0.172	0.223	-	-	0	-	0.00%
2008-01-24	0	1.500	-	1.600	-	-	0	0	-	0.209	-	0.223	-	-	0	-	0.00%
2008-01-23	0	1.500	1.200	1.600	-	-	0	0	-	0.209	0.167	0.223	-	-	0	-	0.00%
2008-01-22	0	1.500	-	1.550	-	-	0	0	-	0.209	-	0.216	-	-	0	-	0.00%
2008-01-21	0	1.500	1.350	1.510	-	-	0	0	-	0.209	0.188	0.211	-	-	0	-	0.00%
2008-01-18	0	1.500	1.330	1.500	-	-	0	0	-	0.209	0.186	0.209	-	-	0	-	0.00%
2008-01-17	0	1.500	1.330	1.600	1.330	1.500	90,000	120,380	1.3376	0.209	0.186	0.223	0.186	0.209	645,126	0.1866	0.00%
2008-01-16	0	1.500	-	1.600	1.500	1.500	20,000	30,000	1.5000	0.209	-	0.223	0.209	0.209	143,361	0.2093	0.00%
2008-01-15	0	1.500	1.370	1.550	-	-	0	0	-	0.209	0.191	0.216	-	-	0	-	0.00%
2008-01-14	0	1.500	-	1.600	-	-	0	0	-	0.209	-	0.223	-	-	0	-	0.00%
2008-01-11	0	1.500	1.380	1.600	-	-	0	0	-	0.209	0.193	0.223	-	-	0	-	0.00%
2008-01-10	0	1.500	1.450	1.620	1.500	1.500	6,000	9,000	1.5000	0.209	0.202	0.226	0.209	0.209	43,008	0.2093	-7.41%
2008-01-09	0	1.620	1.480	1.620	1.480	1.620	72,000	112,440	1.5617	0.226	0.206	0.226	0.206	0.226	516,100	0.2179	0.62%
2008-01-08	0	1.610	1.490	1.650	1.600	1.610	92,000	148,000	1.6087	0.225	0.208	0.230	0.223	0.225	659,462	0.2244	8.05%
2008-01-07	0	1.490	1.360	1.600	-	-	0	0	-	0.208	0.190	0.223	-	-	0	-	0.00%
2008-01-04	0	1.490	1.360	1.600	-	-	0	0	-	0.208	0.190	0.223	-	-	0	-	0.00%
2008-01-03	0	1.490	1.360	1.600	-	-	0	0	-	0.208	0.190	0.223	-	-	0	-	0.00%
2008-01-02	0	1.490	1.350	1.600	-	-	0	0	-	0.208	0.188	0.223	-	-	0	-	0.00%
2007-12-31	0	1.490	1.480	1.600	1.600	1.600	150,000	240,000	1.6000	0.208	0.206	0.223	0.223	0.223	1,075,209	0.2232	0.00%
2007-12-28	0	1.490	-	1.600	1.490	1.490	20,000	29,800	1.4900	0.208	-	0.223	0.208	0.208	143,361	0.2079	0.00%
2007-12-27	0	1.490	1.490	1.600	-	-	0	0	-	0.208	0.208	0.223	-	-	0	-	0.00%
2007-12-24	0	1.490	1.490	1.590	-	-	0	0	-	0.208	0.208	0.222	-	-	0	-	0.00%
2007-12-21	0	1.490	1.490	1.590	-	-	30,012	44,717	1.4900	0.208	0.208	0.222	-	-	215,128	0.2079	1.36%
2007-12-20	0	1.470	1.470	1.590	1.460	1.590	22,000	34,720	1.5782	0.205	0.205	0.222	0.204	0.222	157,697	0.2202	1.38%
2007-12-19	0	1.450	1.430	1.600	1.450	1.450	20,000	29,000	1.4500	0.202	0.199	0.223	0.202	0.202	143,361	0.2023	-5.23%
2007-12-18	0	1.530	1.200	1.740	-	-	0	0	-	0.213	0.167	0.243	-	-	0	-	0.00%
2007-12-17	0	1.530	-	1.600	-	-	0	0	-	0.213	-	0.223	-	-	0	-	0.00%
2007-12-14	0	1.530	1.450	1.600	-	-	0	0	-	0.213	0.202	0.223	-	-	0	-	0.00%
2007-12-13	0	1.530	1.530	1.750	1.500	1.600	706,000	1,081,640	1.5321	0.213	0.213	0.244	0.209	0.223	5,060,652	0.2137	1.32%
2007-12-12	0	1.510	1.330	1.510	1.500	1.510	30,000	45,200	1.5067	0.211	0.186	0.211	0.209	0.211	215,042	0.2102	0.00%
2007-12-11	0	1.510	-	1.510	1.510	1.510	242,000	363,740	1.5031	0.211	-	0.211	0.211	0.211	1,734,671	0.2097	0.00%
2007-12-10	0	1.510	1.330	1.510	1.510	1.520	48,000	72,780	1.5163	0.211	0.186	0.211	0.211	0.212	344,067	0.2115	0.00%
2007-12-07	0	1.510	1.330	1.510	1.490	1.510	130,000	195,200	1.5015	0.211	0.186	0.211	0.208	0.211	931,848	0.2095	1.34%
2007-12-06	0	1.490	1.320	1.490	1.490	1.490	4,000	5,960	1.4900	0.208	0.184	0.208	0.208	0.208	28,672	0.2079	2.05%
2007-12-05	0	1.460	1.310	1.460	1.460	1.460	6,000	8,760	1.4600	0.204	0.183	0.204	0.204	0.204	43,008	0.2037	-2.67%
2007-12-04	0	1.500	1.290	1.500	1.500	1.500	10,000	15,000	1.5000	0.209	0.180	0.209	0.209	0.209	71,681	0.2093	2.74%
2007-12-03	0	1.460	1.310	1.500	-	-	0	0	-	0.204	0.183	0.209	-	-	0	-	0.00%
2007-11-30	0	1.460	1.290	1.500	-	-	0	0	-	0.204	0.180	0.209	-	-	0	-	0.00%
2007-11-29	0	1.460	-	1.500	1.460	1.460	4,000	5,840	1.4600	0.204	-	0.209	0.204	0.204	28,672	0.2037	0.00%
2007-11-28	0	1.460	1.210	1.500	-	-	0	0	-	0.204	0.169	0.209	-	-	0	-	0.00%
2007-11-27	0	1.460	-	1.500	-	-	0	0	-	0.204	-	0.209	-	-	0	-	0.00%
2007-11-26	0	1.460	1.350	1.500	-	-	760	1,140	1.5000	0.204	0.188	0.209	-	-	5,448	0.2093	0.00%
2007-11-23	0	1.460	1.460	1.500	1.300	1.500	64,000	89,400	1.3969	0.204	0.204	0.209	0.181	0.209	458,756	0.1949	4.29%
2007-11-22	0	1.400	-	1.400	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.41%
2007-11-21	0	1.420	1.360	1.420	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	-3.40%
2007-11-20	0	1.470	1.340	1.470	1.310	1.500	324,000	426,740	1.3171	0.205	0.187	0.205	0.183	0.209	2,322,452	0.1837	7.30%
2007-11-19	0	1.370	1.330	1.450	-	-	0	0	-	0.191	0.186	0.202	-	-	0	-	0.00%
2007-11-16	0	1.370	1.350	1.430	1.370	1.430	14,000	19,300	1.3786	0.191	0.188	0.199	0.191	0.199	100,353	0.1923	0.00%
2007-11-15	0	1.370	1.370	1.430	1.360	1.360	32,000	43,520	1.3600	0.191	0.191	0.199	0.190	0.190	229,378	0.1897	-4.20%
2007-11-14	0	1.430	1.420	1.430	1.350	1.430	232,000	329,040	1.4183	0.199	0.198	0.199	0.188	0.199	1,662,990	0.1979	2.14%
2007-11-13	0	1.400	1.300	1.400	1.400	1.400	50,000	70,000	1.4000	0.195	0.181	0.195	0.195	0.195	358,403	0.1953	1.45%
2007-11-12	0	1.380	1.250	1.420	1.380	1.380	10,000	13,800	1.3800	0.193	0.174	0.198	0.193	0.193	71,681	0.1925	-4.83%
2007-11-09	0	1.450	1.410	1.450	1.400	1.490	74,000	104,780	1.4159	0.202	0.197	0.202	0.195	0.208	530,437	0.1975	3.57%
2007-11-08	0	1.400	1.400	1.490	1.400	1.500	40,000	59,640	1.4910	0.195	0.195	0.208	0.195	0.209	286,722	0.2080	-6.67%
2007-11-07	0	1.500	-	1.500	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2007-11-06	0	1.500	1.150	1.500	-	-	0	0	-	0.209	0.160	0.209	-	-	0	-	0.00%
2007-11-05	0	1.500	-	1.500	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2007-11-02	0	1.500	-	1.500	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2007-11-01	0	1.500	1.300	1.500	1.390	1.500	328,000	456,140	1.3907	0.209	0.181	0.209	0.194	0.209	2,351,124	0.1940	5.63%
2007-10-31	0	1.420	1.390	1.500	1.420	1.420	38,000	53,960	1.4200	0.198	0.194	0.209	0.198	0.198	272,386	0.1981	0.71%
2007-10-30	0	1.410	1.380	1.440	-	-	0	0	-	0.197	0.193	0.201	-	-	0	-	0.00%
2007-10-29	0	1.410	1.410	1.470	1.370	1.380	4,000	5,500	1.3750	0.197	0.197	0.205	0.191	0.193	28,672	0.1918	-4.08%
2007-10-26	0	1.470	1.370	1.510	-	-	0	0	-	0.205	0.191	0.211	-	-	0	-	0.00%
2007-10-25	0	1.470	1.370	1.480	-	-	0	0	-	0.205	0.191	0.206	-	-	0	-	0.00%
2007-10-24	0	1.470	1.470	1.500	1.290	1.450	124,000	163,840	1.3213	0.205	0.205	0.209	0.180	0.202	888,840	0.1843	0.00%
2007-10-23	0	1.470	1.310	1.490	-	-	0	0	-	0.205	0.183	0.208	-	-	0	-	0.00%
2007-10-22	0	1.470	1.360	1.490	-	-	0	0	-	0.205	0.190	0.208	-	-	0	-	0.00%
2007-10-18	0	1.470	1.400	1.490	1.390	1.470	78,000	109,000	1.3974	0.205	0.195	0.208	0.194	0.205	559,109	0.1950	0.00%
2007-10-17	0	1.470	1.470	1.490	1.390	1.430	38,000	53,220	1.4005	0.205	0.205	0.208	0.194	0.199	272,386	0.1954	0.00%
2007-10-16	0	1.470	1.470	1.500	1.390	1.410	100,000	139,260	1.3926	0.205	0.205	0.209	0.194	0.197	716,806	0.1943	0.00%
2007-10-15	0	1.470	1.470	1.500	1.450	1.500	12,000	17,900	1.4917	0.205	0.205	0.209	0.202	0.209	86,017	0.2081	-2.00%
2007-10-12	0	1.500	1.450	1.500	1.460	1.500	70,000	102,600	1.4657	0.209	0.202	0.209	0.204	0.209	501,764	0.2045	0.00%
2007-10-11	0	1.500	1.500	1.550	1.420	1.550	76,000	110,580	1.4550	0.209	0.209	0.216	0.198	0.216	544,773	0.2030	1.35%
2007-10-10	0	1.480	1.420	1.480	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	-4.52%
2007-10-09	0	1.550	1.380	1.550	1.540	1.550	10,000	15,480	1.5480	0.216	0.193	0.216	0.215	0.216	71,681	0.2160	6.16%
2007-10-08	0	1.460	1.390	1.550	-	-	0	0	-	0.204	0.194	0.216	-	-	0	-	0.00%
2007-10-05	0	1.460	1.430	1.550	-	-	0	0	-	0.204	0.199	0.216	-	-	0	-	0.00%
2007-10-04	0	1.460	1.460	1.560	1.410	1.460	50,000	71,020	1.4204	0.204	0.204	0.218	0.197	0.204	358,403	0.1982	-2.67%
2007-10-03	0	1.500	1.420	1.500	1.450	1.500	200,000	290,200	1.4510	0.209	0.198	0.209	0.202	0.209	1,433,612	0.2024	-6.25%
2007-10-02	0	1.600	1.450	1.600	1.600	1.600	2,000	3,200	1.6000	0.223	0.202	0.223	0.223	0.223	14,336	0.2232	6.67%
2007-09-28	0	1.500	1.440	1.500	1.500	1.500	134,000	201,000	1.5000	0.209	0.201	0.209	0.209	0.209	960,520	0.2093	-3.85%
2007-09-27	0	1.560	1.450	1.580	-	-	0	0	-	0.218	0.202	0.220	-	-	0	-	0.00%
2007-09-25	0	1.560	1.560	1.580	1.500	1.580	162,000	245,400	1.5148	0.218	0.218	0.220	0.209	0.220	1,161,226	0.2113	4.00%
2007-09-24	0	1.500	1.500	1.600	1.420	1.420	20,000	28,400	1.4200	0.209	0.209	0.223	0.198	0.198	143,361	0.1981	0.00%
2007-09-21	0	1.500	1.430	1.600	-	-	0	0	-	0.209	0.199	0.223	-	-	0	-	0.00%
2007-09-20	0	1.500	1.500	1.600	1.400	1.400	4,000	5,600	1.4000	0.209	0.209	0.223	0.195	0.195	28,672	0.1953	1.35%
2007-09-19	0	1.480	1.480	1.600	1.460	1.460	30,000	43,800	1.4600	0.206	0.206	0.223	0.204	0.204	215,042	0.2037	-2.63%
2007-09-18	0	1.520	1.410	1.520	-	-	0	0	-	0.212	0.197	0.212	-	-	0	-	0.00%
2007-09-17	0	1.520	1.400	1.550	-	-	0	0	-	0.212	0.195	0.216	-	-	0	-	0.00%
2007-09-14	0	1.520	1.520	1.580	1.440	1.500	88,474	132,304	1.4954	0.212	0.212	0.220	0.201	0.209	634,187	0.2086	0.66%
2007-09-13	0	1.510	1.510	1.590	1.430	1.450	70,000	101,380	1.4483	0.211	0.211	0.222	0.199	0.202	501,764	0.2020	-2.58%
2007-09-12	0	1.550	1.440	1.590	-	-	0	0	-	0.216	0.201	0.222	-	-	0	-	0.00%
2007-09-11	0	1.550	1.550	1.600	1.490	1.500	50,000	74,920	1.4984	0.216	0.216	0.223	0.208	0.209	358,403	0.2090	3.33%
2007-09-10	0	1.500	1.500	1.600	1.500	1.500	2,000	3,000	1.5000	0.209	0.209	0.223	0.209	0.209	14,336	0.2093	-6.25%
2007-09-07	0	1.600	1.500	1.600	-	-	0	0	-	0.223	0.209	0.223	-	-	0	-	0.00%
2007-09-06	0	1.600	1.510	1.600	1.510	1.600	168,000	259,800	1.5464	0.223	0.211	0.223	0.211	0.223	1,204,234	0.2157	0.00%
2007-09-05	0	1.600	1.510	1.600	1.600	1.630	168,000	270,300	1.6089	0.223	0.211	0.223	0.223	0.227	1,204,234	0.2245	-0.62%
2007-09-04	0	1.610	1.510	1.610	1.600	1.620	36,000	57,680	1.6022	0.225	0.211	0.225	0.223	0.226	258,050	0.2235	0.62%
2007-09-03	0	1.600	1.430	1.600	-	-	0	0	-	0.223	0.199	0.223	-	-	0	-	-1.23%
2007-08-31	0	1.620	1.500	1.620	1.600	1.620	12,000	19,240	1.6033	0.226	0.209	0.226	0.223	0.226	86,017	0.2237	0.00%
2007-08-30	0	1.620	1.460	1.620	-	-	0	0	-	0.226	0.204	0.226	-	-	0	-	-0.61%
2007-08-29	0	1.630	1.400	1.630	1.650	1.650	2,000	3,300	1.6500	0.227	0.195	0.227	0.230	0.230	14,336	0.2302	0.62%
2007-08-28	0	1.620	1.500	1.640	-	-	30,000	45,000	1.5000	0.226	0.209	0.229	-	-	215,042	0.2093	0.00%
2007-08-27	0	1.620	1.520	1.620	1.550	1.630	29,355	46,365	1.5795	0.226	0.212	0.226	0.216	0.227	210,418	0.2203	0.00%
2007-08-24	0	1.620	1.500	1.620	1.600	1.620	8,000	12,840	1.6050	0.226	0.209	0.226	0.223	0.226	57,344	0.2239	0.00%
2007-08-23	0	1.620	1.510	1.620	1.460	1.620	160,000	237,220	1.4826	0.226	0.211	0.226	0.204	0.226	1,146,890	0.2068	0.00%
2007-08-22	0	1.620	1.460	1.620	1.600	1.650	82,000	131,340	1.6017	0.226	0.204	0.226	0.223	0.230	587,781	0.2235	-4.71%
2007-08-21	0	1.700	1.480	1.700	1.600	1.700	24,000	38,840	1.6183	0.237	0.206	0.237	0.223	0.237	172,033	0.2258	26.87%
2007-08-20	0	1.340	1.340	1.500	1.340	1.340	4,000	5,360	1.3400	0.187	0.187	0.209	0.187	0.187	28,672	0.1869	-10.67%
2007-08-17	0	1.500	1.350	1.500	1.360	1.500	56,000	78,360	1.3993	0.209	0.188	0.209	0.190	0.209	401,411	0.1952	1.35%
2007-08-16	0	1.480	1.480	1.600	1.360	1.630	240,000	331,700	1.3821	0.206	0.206	0.223	0.190	0.227	1,720,335	0.1928	-6.33%
2007-08-15	0	1.580	1.410	1.600	-	-	0	0	-	0.220	0.197	0.223	-	-	0	-	0.00%
2007-08-14	0	1.580	1.500	1.650	1.580	1.580	20,000	31,600	1.5800	0.220	0.209	0.230	0.220	0.220	143,361	0.2204	-7.06%
2007-08-13	0	1.700	1.520	1.700	1.500	1.700	306,000	464,640	1.5184	0.237	0.212	0.237	0.209	0.237	2,193,427	0.2118	7.59%
2007-08-10	0	1.580	1.350	1.580	-	-	0	0	-	0.220	0.188	0.220	-	-	0	-	0.00%
2007-08-09	0	1.580	1.400	1.580	-	-	0	0	-	0.220	0.195	0.220	-	-	0	-	-1.25%
2007-08-08	0	1.600	1.340	1.600	-	-	0	0	-	0.223	0.187	0.223	-	-	0	-	0.00%
2007-08-07	0	1.600	-	1.600	1.700	1.700	2,000	3,400	1.7000	0.223	-	0.223	0.237	0.237	14,336	0.2372	6.67%
2007-08-06	0	1.500	1.390	1.700	1.390	1.500	38,000	53,040	1.3958	0.209	0.194	0.237	0.194	0.209	272,386	0.1947	-6.25%
2007-08-03	0	1.600	1.420	1.600	-	-	0	0	-	0.223	0.198	0.223	-	-	0	-	0.00%
2007-08-02	0	1.600	1.420	1.600	1.500	1.600	32,000	49,300	1.5406	0.223	0.198	0.223	0.209	0.223	229,378	0.2149	0.00%
2007-08-01	0	1.600	1.470	1.600	1.440	1.600	16,000	23,360	1.4600	0.223	0.205	0.223	0.201	0.223	114,689	0.2037	3.23%
2007-07-31	0	1.550	1.470	1.550	-	-	0	0	-	0.216	0.205	0.216	-	-	0	-	0.00%
2007-07-30	0	1.550	1.460	1.600	1.400	1.550	26,000	39,600	1.5231	0.216	0.204	0.223	0.195	0.216	186,370	0.2125	3.33%
2007-07-27	0	1.500	1.420	1.550	1.400	1.500	186,000	261,100	1.4038	0.209	0.198	0.216	0.195	0.209	1,333,259	0.1958	3.45%
2007-07-26	0	1.450	1.430	1.500	1.440	1.570	238,000	351,920	1.4787	0.202	0.199	0.209	0.201	0.219	1,705,999	0.2063	-7.64%
2007-07-25	0	1.570	1.500	1.570	-	-	0	0	-	0.219	0.209	0.219	-	-	0	-	-1.87%
2007-07-24	0	1.600	1.500	1.600	-	-	0	0	-	0.223	0.209	0.223	-	-	0	-	-3.03%
2007-07-23	0	1.650	1.500	1.650	-	-	0	0	-	0.230	0.209	0.230	-	-	0	-	0.00%
2007-07-20	0	1.650	1.640	1.650	1.600	1.680	50,000	81,360	1.6272	0.230	0.229	0.230	0.223	0.234	358,403	0.2270	-3.51%
2007-07-19	0	1.710	1.710	1.790	1.550	1.700	68,000	108,580	1.5968	0.239	0.239	0.250	0.216	0.237	487,428	0.2228	7.55%
2007-07-18	0	1.590	1.590	1.660	1.500	1.590	102,000	153,040	1.5004	0.222	0.222	0.232	0.209	0.222	731,142	0.2093	-1.85%
2007-07-17	0	1.620	1.510	1.650	1.450	1.620	314,000	476,640	1.5180	0.226	0.211	0.230	0.202	0.226	2,250,771	0.2118	1.25%
2007-07-16	0	1.600	1.480	1.600	1.470	1.600	272,000	403,440	1.4832	0.223	0.206	0.223	0.205	0.223	1,949,713	0.2069	1.91%
2007-07-13	0	1.570	1.570	1.580	1.550	1.570	132,000	205,240	1.5548	0.219	0.219	0.220	0.216	0.219	946,184	0.2169	-1.26%
2007-07-12	0	1.590	1.470	1.600	1.450	1.590	52,000	76,160	1.4646	0.222	0.205	0.223	0.202	0.222	372,739	0.2043	2.58%
2007-07-11	0	1.550	1.480	1.550	1.470	1.550	142,000	209,040	1.4721	0.216	0.206	0.216	0.205	0.216	1,017,865	0.2054	3.33%
2007-07-10	0	1.500	1.490	1.610	1.500	1.620	130,000	197,680	1.5206	0.209	0.208	0.225	0.209	0.226	931,848	0.2121	-7.41%
2007-07-09	0	1.620	1.540	1.620	1.550	1.630	215,475	334,222	1.5511	0.226	0.215	0.226	0.216	0.227	1,544,538	0.2164	-1.82%
2007-07-06	0	1.650	1.550	1.650	1.650	1.650	48,000	79,200	1.6500	0.230	0.216	0.230	0.230	0.230	344,067	0.2302	3.77%
2007-07-05	0	1.590	1.590	1.700	1.530	1.540	20,000	30,620	1.5310	0.222	0.222	0.237	0.213	0.215	143,361	0.2136	-4.22%
2007-07-04	0	1.660	1.600	1.660	1.600	1.680	16,000	25,760	1.6100	0.232	0.223	0.232	0.223	0.234	114,689	0.2246	3.75%
2007-07-03	0	1.600	1.530	1.600	1.530	1.600	62,000	95,000	1.5323	0.223	0.213	0.223	0.213	0.223	444,420	0.2138	3.23%
2007-06-29	0	1.550	1.500	1.620	1.550	1.550	50,000	77,500	1.5500	0.216	0.209	0.226	0.216	0.216	358,403	0.2162	-7.74%
2007-06-28	0	1.680	1.600	1.680	1.550	1.700	182,296	289,850	1.5900	0.234	0.223	0.234	0.216	0.237	1,306,709	0.2218	5.00%
2007-06-27	0	1.600	1.550	1.600	1.550	1.600	110,000	174,400	1.5855	0.223	0.216	0.223	0.216	0.223	788,487	0.2212	0.00%
2007-06-26	0	1.600	1.510	1.600	1.600	1.600	26,000	41,600	1.6000	0.223	0.211	0.223	0.223	0.223	186,370	0.2232	0.00%
2007-06-25	0	1.600	1.460	1.600	1.600	1.600	40,000	64,000	1.6000	0.223	0.204	0.223	0.223	0.223	286,722	0.2232	0.00%
2007-06-22	0	1.600	1.500	1.600	1.600	1.600	18,000	28,800	1.6000	0.223	0.209	0.223	0.223	0.223	129,025	0.2232	0.00%
2007-06-21	0	1.600	1.500	1.600	1.420	1.600	148,000	216,260	1.4612	0.223	0.209	0.223	0.198	0.223	1,060,873	0.2039	0.00%
2007-06-20	0	1.600	1.490	1.600	1.480	1.600	158,000	240,200	1.5203	0.223	0.208	0.223	0.206	0.223	1,132,554	0.2121	-3.61%
2007-06-18	0	1.660	1.520	1.660	1.530	1.700	70,000	110,020	1.5717	0.232	0.212	0.232	0.213	0.237	501,764	0.2193	0.00%
2007-06-15	0	1.660	1.480	1.690	-	-	0	0	-	0.232	0.206	0.236	-	-	0	-	0.00%
2007-06-14	0	1.660	1.660	1.700	1.660	1.720	242,000	411,220	1.6993	0.232	0.232	0.237	0.232	0.240	1,734,671	0.2371	-2.35%
2007-06-13	0	1.700	1.650	1.720	1.530	1.740	668,000	1,109,280	1.6606	0.237	0.230	0.240	0.213	0.243	4,788,265	0.2317	9.68%
2007-06-12	0	1.550	1.460	1.550	1.500	1.560	86,000	129,240	1.5028	0.216	0.204	0.216	0.209	0.218	616,453	0.2097	2.65%
2007-06-11	0	1.510	1.500	1.560	1.510	1.600	202,000	312,160	1.5453	0.211	0.209	0.218	0.211	0.223	1,447,948	0.2156	-5.63%
2007-06-08	0	1.600	1.600	1.670	1.500	1.600	132,000	205,000	1.5530	0.223	0.223	0.233	0.209	0.223	946,184	0.2167	-5.88%
2007-06-07	0	1.700	1.600	1.700	1.300	1.700	448,000	693,140	1.5472	0.237	0.223	0.237	0.181	0.237	3,211,292	0.2158	23.19%
2007-06-06	0	1.380	1.310	1.500	1.300	1.400	218,000	293,080	1.3444	0.193	0.183	0.209	0.181	0.195	1,562,637	0.1876	3.76%
2007-06-05	0	1.330	1.320	1.330	1.320	1.350	92,000	122,500	1.3315	0.186	0.184	0.186	0.184	0.188	659,462	0.1858	-1.48%
2007-06-04	0	1.350	1.330	1.350	1.280	1.370	482,000	632,820	1.3129	0.188	0.186	0.188	0.179	0.191	3,455,006	0.1832	6.30%
2007-06-01	0	1.270	1.240	1.280	1.200	1.270	416,000	505,920	1.2162	0.177	0.173	0.179	0.167	0.177	2,981,914	0.1697	1.60%
2007-05-31	0	1.250	1.250	1.260	1.190	1.200	90,000	107,160	1.1907	0.174	0.174	0.176	0.166	0.167	645,126	0.1661	-2.34%
2007-05-30	0	1.280	1.200	1.280	1.200	1.280	448,000	543,100	1.2123	0.179	0.167	0.179	0.167	0.179	3,211,292	0.1691	2.40%
2007-05-29	0	1.250	1.250	1.270	1.250	1.250	32,000	40,000	1.2500	0.174	0.174	0.177	0.174	0.174	229,378	0.1744	-1.57%
2007-05-28	0	1.270	1.250	1.270	1.250	1.270	26,000	32,660	1.2562	0.177	0.174	0.177	0.174	0.177	186,370	0.1752	0.00%
2007-05-25	0	1.270	1.270	1.280	1.250	1.260	17,416	21,719	1.2471	0.177	0.177	0.179	0.174	0.176	124,839	0.1740	0.00%
2007-05-23	0	1.270	1.250	1.270	1.250	1.270	36,000	45,200	1.2556	0.177	0.174	0.177	0.174	0.177	258,050	0.1752	4.10%
2007-05-22	0	1.220	1.220	1.260	1.200	1.250	132,000	161,240	1.2215	0.170	0.170	0.176	0.167	0.174	946,184	0.1704	-1.61%
2007-05-21	0	1.240	1.230	1.290	1.240	1.250	174,000	216,360	1.2434	0.173	0.172	0.180	0.173	0.174	1,247,243	0.1735	-0.80%
2007-05-18	0	1.250	1.250	1.300	-	-	0	0	-	0.174	0.174	0.181	-	-	0	-	0.00%
2007-05-17	0	1.250	1.250	1.300	1.250	1.330	80,000	100,740	1.2593	0.174	0.174	0.181	0.174	0.186	573,445	0.1757	-0.79%
2007-05-16	0	1.260	1.260	1.290	1.260	1.290	80,000	101,880	1.2735	0.176	0.176	0.180	0.176	0.180	573,445	0.1777	-3.08%
2007-05-15	0	1.300	1.250	1.300	1.260	1.370	114,000	144,340	1.2661	0.181	0.174	0.181	0.176	0.191	817,159	0.1766	0.00%
2007-05-14	0	1.300	1.250	1.300	1.250	1.300	24,000	30,100	1.2542	0.181	0.174	0.181	0.174	0.181	172,033	0.1750	-0.76%
2007-05-11	0	1.310	1.310	1.370	1.230	1.310	90,000	114,700	1.2744	0.183	0.183	0.191	0.172	0.183	645,126	0.1778	0.00%
2007-05-10	0	1.310	1.310	1.330	1.310	1.350	84,295	111,098	1.3180	0.183	0.183	0.186	0.183	0.188	604,232	0.1839	0.00%
2007-05-09	0	1.310	1.310	1.370	1.310	1.370	130,000	174,660	1.3435	0.183	0.183	0.191	0.183	0.191	931,848	0.1874	-3.68%
2007-05-08	0	1.360	1.360	1.370	1.310	1.310	10,000	13,100	1.3100	0.190	0.190	0.191	0.183	0.183	71,681	0.1828	-1.45%
2007-05-07	0	1.380	1.280	1.380	1.350	1.400	132,000	178,980	1.3559	0.193	0.179	0.193	0.188	0.195	946,184	0.1892	3.76%
2007-05-04	0	1.330	1.320	1.450	1.330	1.350	56,000	74,820	1.3361	0.186	0.184	0.202	0.186	0.188	401,411	0.1864	0.00%
2007-05-03	0	1.330	1.330	1.340	1.200	1.350	210,000	281,180	1.3390	0.186	0.186	0.187	0.167	0.188	1,505,293	0.1868	3.91%
2007-05-02	0	1.280	1.260	1.280	1.250	1.280	12,000	15,060	1.2550	0.179	0.176	0.179	0.174	0.179	86,017	0.1751	-1.54%
2007-04-30	0	1.300	1.210	1.300	-	-	0	0	-	0.181	0.169	0.181	-	-	0	-	-2.26%
2007-04-27	0	1.330	1.300	1.340	1.300	1.350	74,000	98,140	1.3262	0.186	0.181	0.187	0.181	0.188	530,437	0.1850	6.40%
2007-04-26	0	1.250	1.240	1.250	1.250	1.260	88,000	110,500	1.2557	0.174	0.173	0.174	0.174	0.176	630,789	0.1752	-3.85%
2007-04-25	0	1.300	1.240	1.300	1.260	1.330	154,000	199,760	1.2971	0.181	0.173	0.181	0.176	0.186	1,103,882	0.1810	-1.52%
2007-04-24	0	1.320	1.280	1.340	1.210	1.320	256,000	329,880	1.2886	0.184	0.179	0.187	0.169	0.184	1,835,024	0.1798	1.54%
2007-04-23	0	1.300	1.220	1.320	1.210	1.350	208,000	269,220	1.2943	0.181	0.170	0.184	0.169	0.188	1,490,957	0.1806	7.44%
2007-04-20	0	1.210	1.140	1.210	1.080	1.250	206,000	238,200	1.1563	0.169	0.159	0.169	0.151	0.174	1,476,621	0.1613	23.47%
2007-04-19	0	0.980	0.980	1.150	0.980	1.050	252,000	257,760	1.0229	0.137	0.137	0.160	0.137	0.146	1,806,352	0.1427	-9.26%
2007-04-18	0	1.080	1.050	1.130	1.040	1.210	398,000	430,760	1.0823	0.151	0.146	0.158	0.145	0.169	2,852,889	0.1510	-10.00%
2007-04-17	0	1.200	1.160	1.200	1.200	1.200	30,000	36,000	1.2000	0.167	0.162	0.167	0.167	0.167	215,042	0.1674	0.00%
2007-04-16	0	1.200	1.200	1.230	1.100	1.300	256,000	298,320	1.1653	0.167	0.167	0.172	0.153	0.181	1,835,024	0.1626	-13.04%
2007-04-13	0	1.380	1.260	1.390	1.280	1.380	22,000	28,360	1.2891	0.193	0.176	0.194	0.179	0.193	157,697	0.1798	-1.43%
2007-04-12	0	1.400	1.290	1.400	-	-	0	0	-	0.195	0.180	0.195	-	-	0	-	0.00%
2007-04-11	0	1.400	1.300	1.400	1.290	1.400	128,000	171,020	1.3361	0.195	0.181	0.195	0.180	0.195	917,512	0.1864	0.00%
2007-04-10	0	1.400	1.350	1.400	1.380	1.440	56,000	77,440	1.3829	0.195	0.188	0.195	0.193	0.201	401,411	0.1929	-2.10%
2007-04-04	0	1.430	1.280	1.430	1.430	1.430	28,000	37,240	1.3300	0.199	0.179	0.199	0.199	0.199	200,706	0.1855	0.00%
2007-04-03	0	1.430	1.380	1.430	1.360	1.450	274,000	380,960	1.3904	0.199	0.193	0.199	0.190	0.202	1,964,049	0.1940	-0.69%
2007-04-02	0	1.440	1.440	1.450	1.340	1.340	20,000	26,800	1.3400	0.201	0.201	0.202	0.187	0.187	143,361	0.1869	-0.69%
2007-03-30	0	1.450	1.290	1.450	-	-	0	0	-	0.202	0.180	0.202	-	-	0	-	0.00%
2007-03-29	0	1.450	1.050	1.450	-	-	0	0	-	0.202	0.146	0.202	-	-	0	-	0.00%
2007-03-28	0	1.450	1.080	1.450	-	-	0	0	-	0.202	0.151	0.202	-	-	0	-	-0.68%
2007-03-27	0	1.460	1.130	1.480	-	-	0	0	-	0.204	0.158	0.206	-	-	0	-	0.00%
2007-03-26	0	1.460	1.050	1.460	-	-	0	0	-	0.204	0.146	0.204	-	-	0	-	0.00%
2007-03-23	0	1.460	1.200	1.460	-	-	0	0	-	0.204	0.167	0.204	-	-	0	-	-0.68%
2007-03-22	0	1.470	-	1.470	1.480	1.490	38,000	56,300	1.4816	0.205	-	0.205	0.206	0.208	272,386	0.2067	-0.68%
2007-03-21	0	1.480	1.350	1.480	1.480	1.490	36,000	53,340	1.4817	0.206	0.188	0.206	0.206	0.208	258,050	0.2067	-0.67%
2007-03-20	0	1.490	1.370	1.490	1.500	1.500	10,000	15,000	1.5000	0.208	0.191	0.208	0.209	0.209	71,681	0.2093	-0.67%
2007-03-19	0	1.500	1.400	1.500	1.500	1.550	78,000	117,300	1.5038	0.209	0.195	0.209	0.209	0.216	559,109	0.2098	0.00%
2007-03-16	0	1.500	1.430	1.500	1.420	1.500	24,000	34,240	1.4267	0.209	0.199	0.209	0.198	0.209	172,033	0.1990	0.00%
2007-03-15	0	1.500	1.400	1.500	1.430	1.560	67,770	100,943	1.4895	0.209	0.195	0.209	0.199	0.218	485,780	0.2078	3.45%
2007-03-14	0	1.450	1.350	1.450	1.330	1.450	46,000	65,020	1.4135	0.202	0.188	0.202	0.186	0.202	329,731	0.1972	3.57%
2007-03-13	0	1.400	1.360	1.500	1.350	1.400	48,000	66,900	1.3938	0.195	0.190	0.209	0.188	0.195	344,067	0.1944	7.69%
2007-03-12	0	1.300	1.300	1.400	1.300	1.350	8,000	10,600	1.3250	0.181	0.181	0.195	0.181	0.188	57,344	0.1848	1.56%
2007-03-09	0	1.280	1.280	1.400	1.260	1.330	46,000	59,720	1.2983	0.179	0.179	0.195	0.176	0.186	329,731	0.1811	-5.88%
2007-03-08	0	1.360	1.330	1.450	-	-	0	0	-	0.190	0.186	0.202	-	-	0	-	0.00%
2007-03-07	0	1.360	1.320	1.400	1.360	1.450	174,000	239,880	1.3786	0.190	0.184	0.195	0.190	0.202	1,247,243	0.1923	-1.45%
2007-03-06	0	1.380	1.290	1.380	1.300	1.380	77,958	104,689	1.3429	0.193	0.180	0.193	0.181	0.193	558,808	0.1873	18.97%
2007-03-05	0	1.160	1.300	1.320	1.160	1.320	70,000	84,320	1.2046	0.162	0.181	0.184	0.162	0.184	501,764	0.1680	-19.44%
2007-03-02	0	1.440	1.420	1.440	1.320	1.450	252,000	349,420	1.3866	0.201	0.198	0.201	0.184	0.202	1,806,352	0.1934	-3.36%
2007-03-01	0	1.490	1.440	1.530	1.420	1.600	288,944	423,892	1.4670	0.208	0.201	0.213	0.198	0.223	2,071,168	0.2047	-6.88%
2007-02-28	0	1.600	1.500	1.600	1.500	1.600	237,425	370,281	1.5596	0.223	0.209	0.223	0.209	0.223	1,701,877	0.2176	-8.57%
2007-02-27	0	1.750	1.660	1.750	1.660	1.900	602,000	1,078,460	1.7915	0.244	0.232	0.244	0.232	0.265	4,315,173	0.2499	0.00%
2007-02-26	0	1.750	1.750	1.790	1.540	1.800	742,000	1,243,040	1.6753	0.244	0.244	0.250	0.215	0.251	5,318,702	0.2337	9.37%
2007-02-23	0	1.600	1.530	1.600	1.400	1.600	1,024,000	1,576,440	1.5395	0.223	0.213	0.223	0.195	0.223	7,340,095	0.2148	12.68%
2007-02-22	0	1.420	1.370	1.440	1.000	1.500	487,633	624,598	1.2809	0.198	0.191	0.201	0.140	0.209	3,495,383	0.1787	42.00%
2007-02-21	0	1.000	0.950	-	0.900	1.000	60,000	59,000	0.9833	0.140	0.133	-	0.126	0.140	430,084	0.1372	9.89%
2007-02-16	0	0.910	0.870	1.000	0.860	0.910	272,529	239,899	0.8803	0.127	0.121	0.140	0.120	0.127	1,953,505	0.1228	5.81%
2007-02-15	0	0.860	0.820	1.000	0.850	0.860	57,694	48,981	0.8490	0.120	0.114	0.140	0.119	0.120	413,554	0.1184	1.18%
2007-02-14	0	0.850	0.790	0.860	-	-	0	0	-	0.119	0.110	0.120	-	-	0	-	0.00%
2007-02-13	0	0.850	0.770	0.850	0.860	0.860	50,000	43,000	0.8600	0.119	0.107	0.119	0.120	0.120	358,403	0.1200	6.25%
2007-02-12	0	0.800	0.800	0.850	0.800	0.800	54,000	43,200	0.8000	0.112	0.112	0.119	0.112	0.112	387,075	0.1116	0.00%
2007-02-09	0	0.800	0.770	0.860	0.770	0.800	156,000	121,800	0.7808	0.112	0.107	0.120	0.107	0.112	1,118,218	0.1089	0.00%
2007-02-08	0	0.800	0.800	0.830	0.800	0.830	120,000	97,500	0.8125	0.112	0.112	0.116	0.112	0.116	860,167	0.1134	0.00%
2007-02-07	0	0.800	0.710	0.830	-	-	0	0	-	0.112	0.099	0.116	-	-	0	-	0.00%
2007-02-06	0	0.800	0.720	0.820	-	-	270,000	216,000	0.8000	0.112	0.100	0.114	-	-	1,935,377	0.1116	0.00%
2007-02-05	0	0.800	0.760	0.800	-	-	0	0	-	0.112	0.106	0.112	-	-	0	-	0.00%
2007-02-02	0	0.800	0.730	0.800	-	-	10,000	8,000	0.8000	0.112	0.102	0.112	-	-	71,681	0.1116	0.00%
2007-02-01	0	0.800	0.740	0.800	0.740	0.800	92,000	68,600	0.7457	0.112	0.103	0.112	0.103	0.112	659,462	0.1040	9.59%
2007-01-31	0	0.730	0.730	0.820	-	-	0	0	-	0.102	0.102	0.114	-	-	0	-	0.00%
2007-01-30	0	0.730	0.730	0.780	0.710	0.730	122,000	88,060	0.7218	0.102	0.102	0.109	0.099	0.102	874,504	0.1007	-2.67%
2007-01-29	0	0.750	0.730	0.770	0.750	0.750	110,000	82,500	0.7500	0.105	0.102	0.107	0.105	0.105	788,487	0.1046	-3.85%
2007-01-26	0	0.780	0.710	0.780	0.710	0.780	204,000	144,980	0.7107	0.109	0.099	0.109	0.099	0.109	1,462,285	0.0991	6.85%
2007-01-25	0	0.730	0.720	0.800	0.730	0.730	100,000	73,000	0.7300	0.102	0.100	0.112	0.102	0.102	716,806	0.1018	1.39%
2007-01-24	0	0.720	0.720	0.750	0.710	0.770	314,000	229,100	0.7296	0.100	0.100	0.105	0.099	0.107	2,250,771	0.1018	-6.49%
2007-01-23	0	0.770	0.750	0.790	0.750	0.770	38,000	28,700	0.7553	0.107	0.105	0.110	0.105	0.107	272,386	0.1054	1.32%
2007-01-22	0	0.760	0.780	0.820	0.750	0.750	20,000	15,000	0.7500	0.106	0.109	0.114	0.105	0.105	143,361	0.1046	-2.56%
2007-01-19	0	0.780	0.730	0.800	0.780	0.780	11,472	8,830	0.7697	0.109	0.102	0.112	0.109	0.109	82,232	0.1074	-2.50%
2007-01-18	0	0.800	0.730	0.800	-	-	0	0	-	0.112	0.102	0.112	-	-	0	-	0.00%
2007-01-17	0	0.800	0.770	0.840	0.770	0.870	68,000	54,140	0.7962	0.112	0.107	0.117	0.107	0.121	487,428	0.1111	3.90%
2007-01-16	0	0.770	0.740	0.770	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	0.00%
2007-01-15	0	0.770	0.740	0.770	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	0.00%
2007-01-12	0	0.770	0.760	0.770	0.730	0.770	108,000	80,180	0.7424	0.107	0.106	0.107	0.102	0.107	774,151	0.1036	4.05%
2007-01-11	0	0.740	0.740	0.770	0.730	0.770	222,000	165,360	0.7449	0.103	0.103	0.107	0.102	0.107	1,591,310	0.1039	-1.33%
2007-01-10	0	0.750	0.700	0.750	0.730	0.750	100,000	74,400	0.7440	0.105	0.098	0.105	0.102	0.105	716,806	0.1038	2.74%
2007-01-09	0	0.730	0.670	0.730	-	-	0	0	-	0.102	0.093	0.102	-	-	0	-	0.00%
2007-01-08	0	0.730	0.660	0.730	-	-	0	0	-	0.102	0.092	0.102	-	-	0	-	0.00%
2007-01-05	0	0.730	0.670	0.730	-	-	0	0	-	0.102	0.093	0.102	-	-	0	-	0.00%
2007-01-04	0	0.730	0.730	0.780	0.680	0.680	100,000	68,000	0.6800	0.102	0.102	0.109	0.095	0.095	716,806	0.0949	7.35%
2007-01-03	0	0.680	0.680	0.780	0.680	0.680	2,000	1,360	0.6800	0.095	0.095	0.109	0.095	0.095	14,336	0.0949	-1.45%
2007-01-02	0	0.690	0.670	0.780	-	-	0	0	-	0.096	0.093	0.109	-	-	0	-	0.00%
2006-12-29	0	0.690	0.690	0.710	0.670	0.670	10,000	6,700	0.6700	0.096	0.096	0.099	0.093	0.093	71,681	0.0935	2.99%
2006-12-28	0	0.670	0.670	0.800	0.670	0.670	40,000	26,800	0.6700	0.093	0.093	0.112	0.093	0.093	286,722	0.0935	-1.47%
2006-12-27	0	0.680	0.680	0.800	0.680	0.680	312,000	212,160	0.6800	0.095	0.095	0.112	0.095	0.095	2,236,435	0.0949	0.00%
2006-12-22	0	0.680	0.680	0.840	-	-	0	0	-	0.095	0.095	0.117	-	-	0	-	0.00%
2006-12-21	0	0.680	0.680	0.800	0.680	0.730	60,849	41,443	0.6811	0.095	0.095	0.112	0.095	0.102	436,169	0.0950	-6.85%
2006-12-20	0	0.730	0.730	0.800	0.700	0.720	103,024	72,085	0.6997	0.102	0.102	0.112	0.098	0.100	738,482	0.0976	7.35%
2006-12-19	0	0.680	0.680	0.730	0.680	0.680	2,000	1,360	0.6800	0.095	0.095	0.102	0.095	0.095	14,336	0.0949	-1.45%
2006-12-18	0	0.690	0.690	0.720	0.690	0.690	34,000	23,460	0.6900	0.096	0.096	0.100	0.096	0.096	243,714	0.0963	-2.82%
2006-12-15	0	0.710	0.680	0.710	0.680	0.710	30,000	20,860	0.6953	0.099	0.095	0.099	0.095	0.099	215,042	0.0970	-2.74%
2006-12-14	0	0.730	0.730	0.780	-	-	0	0	-	0.102	0.102	0.109	-	-	0	-	4.29%
2006-12-13	0	0.700	0.660	0.720	-	-	0	0	-	0.098	0.092	0.100	-	-	0	-	0.00%
2006-12-12	0	0.700	0.670	0.750	-	-	0	0	-	0.098	0.093	0.105	-	-	0	-	0.00%
2006-12-11	0	0.700	0.700	0.740	-	-	0	0	-	0.098	0.098	0.103	-	-	0	-	2.94%
2006-12-08	0	0.680	0.680	0.730	0.500	0.600	30,000	17,000	0.5667	0.095	0.095	0.102	0.070	0.084	215,042	0.0791	0.00%
2006-12-07	0	0.680	0.600	0.750	0.680	0.730	154,000	110,440	0.7171	0.095	0.084	0.105	0.095	0.102	1,103,882	0.1000	-8.11%
2006-12-06	0	0.740	0.740	0.780	0.730	0.730	8,000	5,840	0.7300	0.103	0.103	0.109	0.102	0.102	57,344	0.1018	-1.33%
2006-12-05	0	0.750	0.750	0.790	-	-	0	0	-	0.105	0.105	0.110	-	-	0	-	0.00%
2006-12-04	0	0.750	0.730	0.780	-	-	0	0	-	0.105	0.102	0.109	-	-	0	-	0.00%
2006-12-01	0	0.750	0.750	0.800	0.740	0.740	2,000	1,480	0.7400	0.105	0.105	0.112	0.103	0.103	14,336	0.1032	0.00%
2006-11-30	0	0.750	0.750	0.780	-	-	0	0	-	0.105	0.105	0.109	-	-	0	-	0.00%
2006-11-29	0	0.750	0.750	0.800	0.730	0.800	14,000	10,500	0.7500	0.105	0.105	0.112	0.102	0.112	100,353	0.1046	2.74%
2006-11-28	0	0.730	0.730	0.800	0.730	0.730	26,000	18,980	0.7300	0.102	0.102	0.112	0.102	0.102	186,370	0.1018	-6.41%
2006-11-27	0	0.780	0.730	0.780	0.730	0.780	85,766	62,656	0.7305	0.109	0.102	0.109	0.102	0.109	614,776	0.1019	2.63%
2006-11-24	0	0.760	0.760	0.770	0.720	0.720	2,000	1,440	0.7200	0.106	0.106	0.107	0.100	0.100	14,336	0.1004	-2.56%
2006-11-23	0	0.780	0.740	0.800	0.780	0.780	22,000	17,160	0.7800	0.109	0.103	0.112	0.109	0.109	157,697	0.1088	0.00%
2006-11-22	0	0.780	0.760	0.780	0.760	0.780	26,000	19,800	0.7615	0.109	0.106	0.109	0.106	0.109	186,370	0.1062	0.00%
2006-11-21	0	0.780	0.720	0.780	-	-	0	0	-	0.109	0.100	0.109	-	-	0	-	-2.50%
2006-11-20	0	0.800	0.700	0.800	0.670	0.800	510,000	346,660	0.6797	0.112	0.098	0.112	0.093	0.112	3,655,712	0.0948	5.26%
2006-11-17	0	0.760	0.680	0.760	0.760	0.760	12,000	9,120	0.7600	0.106	0.095	0.106	0.106	0.106	86,017	0.1060	8.57%
2006-11-16	0	0.700	0.700	0.760	0.700	0.760	40,000	28,280	0.7070	0.098	0.098	0.106	0.098	0.106	286,722	0.0986	-7.89%
2006-11-15	0	0.760	0.760	0.800	0.750	0.750	80,000	60,000	0.7500	0.106	0.106	0.112	0.105	0.105	573,445	0.1046	2.70%
2006-11-14	0	0.740	0.740	0.840	0.720	0.770	358,000	270,500	0.7556	0.103	0.103	0.117	0.100	0.107	2,566,166	0.1054	-11.90%
2006-11-13	0	0.840	0.790	0.860	0.700	0.840	278,000	204,560	0.7358	0.117	0.110	0.120	0.098	0.117	1,992,721	0.1027	16.67%
2006-11-10	0	0.720	0.690	0.720	0.690	0.720	66,000	45,780	0.6936	0.100	0.096	0.100	0.096	0.100	473,092	0.0968	0.00%
2006-11-09	0	0.720	0.650	0.720	0.650	0.720	212,000	140,100	0.6608	0.100	0.091	0.100	0.091	0.100	1,519,629	0.0922	5.88%
2006-11-08	0	0.680	0.630	0.710	0.680	0.720	4,000	2,800	0.7000	0.095	0.088	0.099	0.095	0.100	28,672	0.0977	-5.56%
2006-11-07	0	0.720	0.630	0.720	0.630	0.720	32,000	20,340	0.6356	0.100	0.088	0.100	0.088	0.100	229,378	0.0887	5.88%
2006-11-06	0	0.680	0.570	0.710	-	-	0	0	-	0.095	0.080	0.099	-	-	0	-	0.00%
2006-11-03	0	0.680	-	0.720	-	-	0	0	-	0.095	-	0.100	-	-	0	-	0.00%
2006-11-02	0	0.680	0.600	0.700	-	-	0	0	-	0.095	0.084	0.098	-	-	0	-	0.00%
2006-11-01	0	0.680	0.650	0.690	0.680	0.680	202,000	133,360	0.6602	0.095	0.091	0.096	0.095	0.095	1,447,948	0.0921	-1.45%
2006-10-31	0	0.690	0.610	0.690	0.650	0.690	312,000	205,020	0.6571	0.096	0.085	0.096	0.091	0.096	2,236,435	0.0917	-2.82%
2006-10-27	0	0.710	0.650	0.710	0.700	0.710	32,000	22,640	0.7075	0.099	0.091	0.099	0.098	0.099	229,378	0.0987	1.43%
2006-10-26	0	0.700	0.660	-	0.600	0.700	386,000	245,960	0.6372	0.098	0.092	-	0.084	0.098	2,766,872	0.0889	16.67%
2006-10-25	0	0.600	0.600	0.680	0.560	0.580	2,445,122	1,414,886	0.5787	0.084	0.084	0.095	0.078	0.081	17,526,786	0.0807	3.45%
2006-10-24	0	0.580	0.500	0.580	0.500	0.580	450,000	228,300	0.5073	0.081	0.070	0.081	0.070	0.081	3,225,628	0.0708	13.73%
2006-10-23	0	0.510	0.510	0.580	-	-	0	0	-	0.071	0.071	0.081	-	-	0	-	0.00%
2006-10-20	0	0.510	0.510	0.520	0.510	0.510	50,000	25,500	0.5100	0.071	0.071	0.073	0.071	0.071	358,403	0.0711	0.00%
2006-10-19	0	0.510	0.510	0.520	0.510	0.510	56,000	28,560	0.5100	0.071	0.071	0.073	0.071	0.071	401,411	0.0711	-1.92%
2006-10-18	0	0.520	0.500	0.520	0.500	0.520	170,000	86,380	0.5081	0.073	0.070	0.073	0.070	0.073	1,218,571	0.0709	-1.89%
2006-10-17	0	0.530	0.520	0.580	0.480	0.580	767,041	368,380	0.4803	0.074	0.073	0.081	0.067	0.081	5,498,197	0.0670	-8.62%
2006-10-16	0	0.580	-	0.580	0.530	0.580	12,000	6,460	0.5383	0.081	-	0.081	0.074	0.081	86,017	0.0751	9.43%
2006-10-13	0	0.530	0.450	0.530	-	-	0	0	-	0.074	0.063	0.074	-	-	0	-	-3.64%
2006-10-12	0	0.550	0.410	0.580	-	-	0	0	-	0.077	0.057	0.081	-	-	0	-	0.00%
2006-10-11	0	0.550	0.500	0.580	-	-	0	0	-	0.077	0.070	0.081	-	-	0	-	0.00%
2006-10-10	0	0.550	0.500	0.580	-	-	0	0	-	0.077	0.070	0.081	-	-	0	-	0.00%
2006-10-09	0	0.550	0.550	0.580	0.510	0.540	170,000	88,960	0.5233	0.077	0.077	0.081	0.071	0.075	1,218,571	0.0730	0.00%
2006-10-06	0	0.550	-	0.580	-	-	0	0	-	0.077	-	0.081	-	-	0	-	0.00%
2006-10-05	0	0.550	0.510	0.580	-	-	0	0	-	0.077	0.071	0.081	-	-	0	-	0.00%
2006-10-04	0	0.550	0.540	0.550	0.540	0.550	124,000	67,560	0.5448	0.077	0.075	0.077	0.075	0.077	888,840	0.0760	0.00%
2006-10-03	0	0.550	0.540	0.580	-	-	0	0	-	0.077	0.075	0.081	-	-	0	-	0.00%
2006-09-29	0	0.550	0.540	0.580	-	-	0	0	-	0.077	0.075	0.081	-	-	0	-	0.00%
2006-09-28	0	0.550	0.550	0.580	-	-	0	0	-	0.077	0.077	0.081	-	-	0	-	0.00%
2006-09-27	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.077	0.077	0.081	0.077	0.077	143,361	0.0767	-1.79%
2006-09-26	0	0.560	0.550	0.580	-	-	0	0	-	0.078	0.077	0.081	-	-	0	-	0.00%
2006-09-25	0	0.560	0.540	0.580	-	-	52,000	27,040	0.5200	0.078	0.075	0.081	-	-	372,739	0.0725	0.00%
2006-09-22	0	0.560	0.560	0.570	0.520	0.520	4,000	2,080	0.5200	0.078	0.078	0.080	0.073	0.073	28,672	0.0725	-3.45%
2006-09-21	0	0.580	0.530	0.580	0.580	0.580	16,000	9,280	0.5800	0.081	0.074	0.081	0.081	0.081	114,689	0.0809	1.75%
2006-09-20	0	0.570	0.530	0.580	0.560	0.570	14,000	7,860	0.5614	0.080	0.074	0.081	0.078	0.080	100,353	0.0783	1.79%
2006-09-19	0	0.560	0.510	0.560	-	-	0	0	-	0.078	0.071	0.078	-	-	0	-	-3.45%
2006-09-18	0	0.580	0.400	0.580	0.550	0.580	252,000	138,660	0.5502	0.081	0.056	0.081	0.077	0.081	1,806,352	0.0768	0.00%
2006-09-15	0	0.580	0.520	0.580	0.580	0.580	12,000	6,960	0.5800	0.081	0.073	0.081	0.081	0.081	86,017	0.0809	1.75%
2006-09-14	0	0.570	-	0.580	-	-	0	0	-	0.080	-	0.081	-	-	0	-	0.00%
2006-09-13	0	0.570	0.530	0.580	0.530	0.570	20,000	10,680	0.5340	0.080	0.074	0.081	0.074	0.080	143,361	0.0745	0.00%
2006-09-12	0	0.570	-	0.580	-	-	0	0	-	0.080	-	0.081	-	-	0	-	0.00%
2006-09-11	0	0.570	0.570	0.580	0.550	0.550	50,000	27,500	0.5500	0.080	0.080	0.081	0.077	0.077	358,403	0.0767	0.00%
2006-09-08	0	0.570	-	0.580	-	-	0	0	-	0.080	-	0.081	-	-	0	-	0.00%
2006-09-07	0	0.570	0.550	0.580	-	-	0	0	-	0.080	0.077	0.081	-	-	0	-	0.00%
2006-09-06	0	0.570	0.550	0.580	-	-	0	0	-	0.080	0.077	0.081	-	-	0	-	0.00%
2006-09-05	0	0.570	0.550	0.580	-	-	0	0	-	0.080	0.077	0.081	-	-	0	-	0.00%
2006-09-04	0	0.570	0.550	0.580	-	-	0	0	-	0.080	0.077	0.081	-	-	0	-	0.00%
2006-09-01	0	0.570	0.570	0.580	0.550	0.550	10,000	5,500	0.5500	0.080	0.080	0.081	0.077	0.077	71,681	0.0767	-1.72%
2006-08-31	0	0.580	0.560	0.580	0.560	0.580	12,000	6,800	0.5667	0.081	0.078	0.081	0.078	0.081	86,017	0.0791	3.57%
2006-08-30	0	0.560	0.540	0.570	-	-	0	0	-	0.078	0.075	0.080	-	-	0	-	0.00%
2006-08-29	0	0.560	0.540	0.570	-	-	0	0	-	0.078	0.075	0.080	-	-	0	-	0.00%
2006-08-28	0	0.560	0.530	0.570	-	-	0	0	-	0.078	0.074	0.080	-	-	0	-	0.00%
2006-08-25	0	0.560	0.560	0.570	0.530	0.550	22,000	11,800	0.5364	0.078	0.078	0.080	0.074	0.077	157,697	0.0748	-3.45%
2006-08-24	0	0.580	0.540	0.580	-	-	0	0	-	0.081	0.075	0.081	-	-	0	-	0.00%
2006-08-23	0	0.580	0.570	0.580	0.540	0.580	362,000	197,660	0.5460	0.081	0.080	0.081	0.075	0.081	2,594,838	0.0762	1.75%
2006-08-22	0	0.570	0.570	0.590	0.570	0.600	12,000	6,900	0.5750	0.080	0.080	0.082	0.080	0.084	86,017	0.0802	-1.72%
2006-08-21	0	0.580	0.560	0.600	0.580	0.580	100,000	58,000	0.5800	0.081	0.078	0.084	0.081	0.081	716,806	0.0809	-3.33%
2006-08-18	0	0.600	0.590	0.610	0.580	0.610	132,000	77,180	0.5847	0.084	0.082	0.085	0.081	0.085	946,184	0.0816	-1.64%
2006-08-17	0	0.610	0.590	0.610	0.590	0.610	90,000	53,260	0.5918	0.085	0.082	0.085	0.082	0.085	645,126	0.0826	0.00%
2006-08-16	0	0.610	0.590	0.610	0.610	0.610	50,000	30,500	0.6100	0.085	0.082	0.085	0.085	0.085	358,403	0.0851	3.39%
2006-08-15	0	0.590	0.590	0.600	0.590	0.590	194,000	114,460	0.5900	0.082	0.082	0.084	0.082	0.082	1,390,604	0.0823	0.00%
2006-08-14	0	0.590	0.590	0.600	0.580	0.580	20,000	11,600	0.5800	0.082	0.082	0.084	0.081	0.081	143,361	0.0809	-1.67%
2006-08-11	0	0.600	0.600	0.610	0.590	0.610	166,000	98,660	0.5943	0.084	0.084	0.085	0.082	0.085	1,189,898	0.0829	-1.64%
2006-08-10	0	0.610	0.580	0.610	0.530	0.610	452,000	243,740	0.5392	0.085	0.081	0.085	0.074	0.085	3,239,964	0.0752	5.17%
2006-08-09	0	0.580	0.580	0.620	0.580	0.620	360,593	214,245	0.5941	0.081	0.081	0.086	0.081	0.086	2,584,753	0.0829	-3.33%
2006-08-08	0	0.600	0.550	0.600	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	0.00%
2006-08-07	0	0.600	0.550	0.600	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	0.00%
2006-08-04	0	0.600	0.530	0.600	0.530	0.600	798,000	423,780	0.5311	0.084	0.074	0.084	0.074	0.084	5,720,113	0.0741	0.00%
2006-08-03	0	0.600	0.530	0.610	-	-	0	0	-	0.084	0.074	0.085	-	-	0	-	0.00%
2006-08-02	0	0.600	0.430	0.610	-	-	0	0	-	0.084	0.060	0.085	-	-	0	-	0.00%
2006-08-01	0	0.600	0.510	0.610	-	-	0	0	-	0.084	0.071	0.085	-	-	0	-	0.00%
2006-07-31	0	0.600	-	0.610	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
2006-07-28	0	0.600	0.510	0.620	-	-	0	0	-	0.084	0.071	0.086	-	-	0	-	0.00%
2006-07-27	0	0.600	-	0.620	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
2006-07-26	0	0.600	-	0.620	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
2006-07-25	0	0.600	0.510	0.620	-	-	0	0	-	0.084	0.071	0.086	-	-	0	-	0.00%
2006-07-24	0	0.600	-	0.620	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
2006-07-21	0	0.600	0.520	0.620	-	-	0	0	-	0.084	0.073	0.086	-	-	0	-	0.00%
2006-07-20	0	0.600	-	0.610	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
2006-07-19	0	0.600	-	0.610	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
2006-07-18	0	0.600	-	0.610	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
2006-07-17	0	0.600	0.510	0.620	-	-	0	0	-	0.084	0.071	0.086	-	-	0	-	0.00%
2006-07-14	0	0.600	-	0.620	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
2006-07-13	0	0.600	0.550	0.610	0.600	0.600	30,000	18,000	0.6000	0.084	0.077	0.085	0.084	0.084	215,042	0.0837	0.00%
2006-07-12	0	0.600	0.550	0.600	0.580	0.610	10,000	5,860	0.5860	0.084	0.077	0.084	0.081	0.085	71,681	0.0818	0.00%
2006-07-11	0	0.600	0.540	0.600	-	-	0	0	-	0.084	0.075	0.084	-	-	0	-	0.00%
2006-07-10	0	0.600	0.530	0.620	-	-	0	0	-	0.084	0.074	0.086	-	-	0	-	0.00%
2006-07-07	0	0.600	0.500	0.600	-	-	0	0	-	0.084	0.070	0.084	-	-	0	-	0.00%
2006-07-06	0	0.600	0.500	0.600	-	-	0	0	-	0.084	0.070	0.084	-	-	0	-	0.00%
2006-07-05	0	0.600	0.540	0.600	-	-	0	0	-	0.084	0.075	0.084	-	-	0	-	0.00%
2006-07-04	0	0.600	0.570	0.600	0.560	0.600	44,000	25,020	0.5686	0.084	0.080	0.084	0.078	0.084	315,395	0.0793	-1.64%
2006-07-03	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-30	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-29	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-28	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-27	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-26	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-23	0	0.610	-	0.620	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
2006-06-22	0	0.610	0.510	0.610	-	-	0	0	-	0.085	0.071	0.085	-	-	0	-	0.00%
2006-06-21	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-06-20	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-06-19	0	0.610	0.510	0.610	-	-	0	0	-	0.085	0.071	0.085	-	-	0	-	0.00%
2006-06-16	0	0.610	0.530	0.610	-	-	0	0	-	0.085	0.074	0.085	-	-	0	-	0.00%
2006-06-15	0	0.610	0.450	0.610	-	-	0	0	-	0.085	0.063	0.085	-	-	0	-	0.00%
2006-06-14	0	0.610	0.510	0.610	-	-	0	0	-	0.085	0.071	0.085	-	-	0	-	-1.61%
2006-06-13	0	0.620	-	0.620	0.620	0.620	16,000	9,920	0.6200	0.086	-	0.086	0.086	0.086	114,689	0.0865	1.64%
2006-06-12	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-06-09	0	0.610	0.560	0.620	-	-	0	0	-	0.085	0.078	0.086	-	-	0	-	0.00%
2006-06-08	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-06-07	0	0.610	0.510	0.610	-	-	0	0	-	0.085	0.071	0.085	-	-	0	-	0.00%
2006-06-06	0	0.610	0.510	0.700	-	-	0	0	-	0.085	0.071	0.098	-	-	0	-	0.00%
2006-06-05	0	0.610	0.510	0.610	-	-	0	0	-	0.085	0.071	0.085	-	-	0	-	0.00%
2006-06-02	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-06-01	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-05-30	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-05-29	0	0.610	0.510	0.620	-	-	0	0	-	0.085	0.071	0.086	-	-	0	-	0.00%
2006-05-26	0	0.610	0.530	0.620	-	-	0	0	-	0.085	0.074	0.086	-	-	0	-	0.00%
2006-05-25	0	0.610	0.480	0.620	-	-	0	0	-	0.085	0.067	0.086	-	-	0	-	0.00%
2006-05-24	0	0.610	0.540	0.610	0.510	0.610	104,000	55,040	0.5292	0.085	0.075	0.085	0.071	0.085	745,478	0.0738	1.67%
2006-05-23	0	0.600	0.600	0.620	0.560	0.560	94,000	52,640	0.5600	0.084	0.084	0.086	0.078	0.078	673,798	0.0781	-3.23%
2006-05-22	0	0.620	-	0.620	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2006-05-19	0	0.620	0.560	0.620	-	-	0	0	-	0.086	0.078	0.086	-	-	0	-	-1.59%
2006-05-18	0	0.630	0.510	0.630	-	-	0	0	-	0.088	0.071	0.088	-	-	0	-	0.00%
2006-05-17	0	0.630	0.570	0.630	-	-	0	0	-	0.088	0.080	0.088	-	-	0	-	-1.56%
2006-05-16	0	0.640	0.610	0.640	0.600	0.640	106,000	63,780	0.6017	0.089	0.085	0.089	0.084	0.089	759,815	0.0839	1.59%
2006-05-15	0	0.630	0.530	0.630	-	-	0	0	-	0.088	0.074	0.088	-	-	0	-	0.00%
2006-05-12	0	0.630	0.600	0.630	0.600	0.630	104,000	62,660	0.6025	0.088	0.084	0.088	0.084	0.088	745,478	0.0841	-3.08%
2006-05-11	0	0.650	0.600	0.650	0.650	0.650	20,000	13,000	0.6500	0.091	0.084	0.091	0.091	0.091	143,361	0.0907	0.00%
2006-05-10	0	0.650	0.610	0.700	-	-	18,000	11,700	0.6500	0.091	0.085	0.098	-	-	129,025	0.0907	0.00%
2006-05-09	0	0.650	0.630	0.700	0.650	0.650	364,000	236,600	0.6500	0.091	0.088	0.098	0.091	0.091	2,609,174	0.0907	0.00%
2006-05-08	0	0.650	0.560	0.700	-	-	0	0	-	0.091	0.078	0.098	-	-	0	-	0.00%
2006-05-04	0	0.650	0.600	0.700	0.650	0.650	10,000	6,500	0.6500	0.091	0.084	0.098	0.091	0.091	71,681	0.0907	3.17%
2006-05-03	0	0.630	0.610	0.700	-	-	0	0	-	0.088	0.085	0.098	-	-	0	-	0.00%
2006-05-02	0	0.630	0.560	0.700	0.630	0.630	10,000	6,300	0.6300	0.088	0.078	0.098	0.088	0.088	71,681	0.0879	-3.08%
2006-04-28	0	0.650	0.590	0.700	-	-	0	0	-	0.091	0.082	0.098	-	-	0	-	0.00%
2006-04-27	0	0.650	0.600	0.700	0.650	0.700	42,000	28,600	0.6810	0.091	0.084	0.098	0.091	0.098	301,059	0.0950	-7.14%
2006-04-26	0	0.700	0.590	0.700	-	-	0	0	-	0.098	0.082	0.098	-	-	0	-	0.00%
2006-04-25	0	0.700	0.590	0.700	-	-	0	0	-	0.098	0.082	0.098	-	-	0	-	0.00%
2006-04-24	0	0.700	0.620	0.700	-	-	0	0	-	0.098	0.086	0.098	-	-	0	-	-2.78%
2006-04-21	0	0.720	0.600	0.720	0.720	0.720	2,649	1,829	0.6904	0.100	0.084	0.100	0.100	0.100	18,988	0.0963	0.00%
2006-04-20	0	0.720	0.630	0.730	0.720	0.720	10,000	7,200	0.7200	0.100	0.088	0.102	0.100	0.100	71,681	0.1004	-1.37%
2006-04-19	0	0.730	0.620	0.730	-	-	0	0	-	0.102	0.086	0.102	-	-	0	-	-2.67%
2006-04-18	0	0.750	0.630	0.750	-	-	0	0	-	0.105	0.088	0.105	-	-	0	-	-3.85%
2006-04-13	0	0.780	-	0.780	-	-	0	0	-	0.109	-	0.109	-	-	0	-	-1.27%
2006-04-12	0	0.790	0.710	0.790	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	0.00%
2006-04-11	0	0.790	0.730	0.790	0.750	0.800	186,000	140,380	0.7547	0.110	0.102	0.110	0.105	0.112	1,333,259	0.1053	2.60%
2006-04-10	0	0.770	0.760	0.800	0.750	0.770	166,000	127,620	0.7688	0.107	0.106	0.112	0.105	0.107	1,189,898	0.1073	2.67%
2006-04-07	0	0.750	0.740	0.800	0.750	0.850	1,032,708	814,512	0.7887	0.105	0.103	0.112	0.105	0.119	7,402,515	0.1100	-5.06%
2006-04-06	0	0.790	0.730	0.790	0.590	0.800	1,360,000	891,020	0.6552	0.110	0.102	0.110	0.082	0.112	9,748,564	0.0914	33.90%
2006-04-04	0	0.590	0.580	0.600	0.570	0.620	822,000	486,380	0.5917	0.082	0.081	0.084	0.080	0.086	5,892,147	0.0825	1.72%
2006-04-03	0	0.580	0.550	0.580	0.530	0.580	106,000	59,140	0.5579	0.081	0.077	0.081	0.074	0.081	759,815	0.0778	-1.69%
2006-03-31	0	0.590	0.520	0.610	-	-	0	0	-	0.082	0.073	0.085	-	-	0	-	0.00%
2006-03-30	0	0.590	0.520	0.590	0.590	0.590	60,000	35,400	0.5900	0.082	0.073	0.082	0.082	0.082	430,084	0.0823	0.00%
2006-03-29	0	0.590	0.520	0.680	-	-	0	0	-	0.082	0.073	0.095	-	-	0	-	0.00%
2006-03-28	0	0.590	0.520	0.590	-	-	0	0	-	0.082	0.073	0.082	-	-	0	-	-1.67%
2006-03-27	0	0.600	0.520	0.600	-	-	0	0	-	0.084	0.073	0.084	-	-	0	-	0.00%
2006-03-24	0	0.600	0.570	0.600	0.620	0.620	4,000	2,480	0.6200	0.084	0.080	0.084	0.086	0.086	28,672	0.0865	0.00%
2006-03-23	0	0.600	0.530	0.600	0.450	0.620	292,000	156,600	0.5363	0.084	0.074	0.084	0.063	0.086	2,093,074	0.0748	-3.23%
2006-03-22	0	0.620	0.530	0.680	-	-	0	0	-	0.086	0.074	0.095	-	-	0	-	0.00%
2006-03-21	0	0.620	0.530	0.640	-	-	0	0	-	0.086	0.074	0.089	-	-	0	-	0.00%
2006-03-20	0	0.620	0.530	0.620	-	-	0	0	-	0.086	0.074	0.086	-	-	0	-	0.00%
2006-03-17	0	0.620	0.620	0.650	0.500	0.550	16,710	8,441	0.5051	0.086	0.086	0.091	0.070	0.077	119,778	0.0705	0.00%
2006-03-16	0	0.620	0.450	0.680	-	-	0	0	-	0.086	0.063	0.095	-	-	0	-	0.00%
2006-03-15	0	0.620	0.530	0.630	-	-	0	0	-	0.086	0.074	0.088	-	-	0	-	0.00%
2006-03-14	0	0.620	0.450	0.630	-	-	0	0	-	0.086	0.063	0.088	-	-	0	-	0.00%
2006-03-13	0	0.620	-	0.640	-	-	0	0	-	0.086	-	0.089	-	-	0	-	0.00%
2006-03-10	0	0.620	0.570	0.640	-	-	0	0	-	0.086	0.080	0.089	-	-	0	-	0.00%
2006-03-09	0	0.620	0.530	0.620	-	-	0	0	-	0.086	0.074	0.086	-	-	0	-	0.00%
2006-03-08	0	0.620	0.450	0.680	-	-	0	0	-	0.086	0.063	0.095	-	-	0	-	0.00%
2006-03-07	0	0.620	0.530	0.620	-	-	0	0	-	0.086	0.074	0.086	-	-	0	-	0.00%
2006-03-06	0	0.620	0.450	0.640	-	-	0	0	-	0.086	0.063	0.089	-	-	0	-	0.00%
2006-03-03	0	0.620	0.500	0.630	-	-	0	0	-	0.086	0.070	0.088	-	-	0	-	0.00%
2006-03-02	0	0.620	0.620	0.630	0.580	0.580	20,000	11,600	0.5800	0.086	0.086	0.088	0.081	0.081	143,361	0.0809	0.00%
2006-03-01	0	0.620	0.580	0.640	-	-	0	0	-	0.086	0.081	0.089	-	-	0	-	0.00%
2006-02-28	0	0.620	0.580	0.680	-	-	0	0	-	0.086	0.081	0.095	-	-	0	-	0.00%
2006-02-27	0	0.620	0.580	0.680	-	-	0	0	-	0.086	0.081	0.095	-	-	0	-	0.00%
2006-02-24	0	0.620	0.580	0.680	-	-	0	0	-	0.086	0.081	0.095	-	-	0	-	0.00%
2006-02-23	0	0.620	0.580	0.640	-	-	0	0	-	0.086	0.081	0.089	-	-	0	-	0.00%
2006-02-22	0	0.620	0.580	0.630	-	-	0	0	-	0.086	0.081	0.088	-	-	0	-	0.00%
2006-02-21	0	0.620	0.580	0.640	-	-	0	0	-	0.086	0.081	0.089	-	-	0	-	0.00%
2006-02-20	0	0.620	0.580	0.630	-	-	0	0	-	0.086	0.081	0.088	-	-	0	-	0.00%
2006-02-17	0	0.620	-	0.680	-	-	0	0	-	0.086	-	0.095	-	-	0	-	0.00%
2006-02-16	0	0.620	0.590	0.630	-	-	0	0	-	0.086	0.082	0.088	-	-	0	-	0.00%
2006-02-15	0	0.620	0.620	0.680	0.600	0.600	66,000	39,600	0.6000	0.086	0.086	0.095	0.084	0.084	473,092	0.0837	1.64%
2006-02-14	0	0.610	0.610	0.630	0.590	0.630	15,473	9,565	0.6182	0.085	0.085	0.088	0.082	0.088	110,911	0.0862	0.00%
2006-02-13	0	0.610	0.580	0.630	-	-	0	0	-	0.085	0.081	0.088	-	-	0	-	0.00%
2006-02-10	0	0.610	0.590	0.630	-	-	0	0	-	0.085	0.082	0.088	-	-	0	-	0.00%
2006-02-09	0	0.610	0.580	0.630	-	-	0	0	-	0.085	0.081	0.088	-	-	0	-	0.00%
2006-02-08	0	0.610	0.620	0.630	0.600	0.600	10,000	6,000	0.6000	0.085	0.086	0.088	0.084	0.084	71,681	0.0837	-3.17%
2006-02-07	0	0.630	0.600	0.630	0.630	0.630	30,000	18,900	0.6300	0.088	0.084	0.088	0.088	0.088	215,042	0.0879	0.00%
2006-02-06	0	0.630	0.580	0.630	-	-	0	0	-	0.088	0.081	0.088	-	-	0	-	0.00%
2006-02-03	0	0.630	0.580	0.680	-	-	0	0	-	0.088	0.081	0.095	-	-	0	-	0.00%
2006-02-02	0	0.630	0.600	0.680	-	-	0	0	-	0.088	0.084	0.095	-	-	0	-	0.00%
2006-02-01	0	0.630	0.630	0.680	0.600	0.600	4,000	2,400	0.6000	0.088	0.088	0.095	0.084	0.084	28,672	0.0837	21.15%
2006-01-27	0	0.520	0.500	0.670	-	-	0	0	-	0.073	0.070	0.093	-	-	0	-	0.00%
2006-01-26	0	0.520	0.520	0.650	0.500	0.500	4,000	2,000	0.5000	0.073	0.073	0.091	0.070	0.070	28,672	0.0698	-21.21%
2006-01-25	0	0.660	0.610	0.680	-	-	0	0	-	0.092	0.085	0.095	-	-	0	-	0.00%
2006-01-24	0	0.660	0.660	0.680	-	-	56,000	36,960	0.6600	0.092	0.092	0.095	-	-	401,411	0.0921	6.45%
2006-01-23	0	0.620	0.620	0.680	-	-	0	0	-	0.086	0.086	0.095	-	-	0	-	3.33%
2006-01-20	0	0.600	-	0.600	0.600	0.680	64,000	40,180	0.6278	0.084	-	0.084	0.084	0.095	458,756	0.0876	-9.09%
2006-01-19	0	0.660	0.620	0.670	0.610	0.670	110,000	68,740	0.6249	0.092	0.086	0.093	0.085	0.093	788,487	0.0872	6.45%
2006-01-18	0	0.620	0.620	0.670	-	-	100,000	60,000	0.6000	0.086	0.086	0.093	-	-	716,806	0.0837	3.33%
2006-01-17	0	0.600	0.600	0.650	0.600	0.600	30,000	18,000	0.6000	0.084	0.084	0.091	0.084	0.084	215,042	0.0837	0.00%
2006-01-16	0	0.600	-	0.670	-	-	0	0	-	0.084	-	0.093	-	-	0	-	0.00%
2006-01-13	0	0.600	-	0.670	-	-	0	0	-	0.084	-	0.093	-	-	0	-	0.00%
2006-01-12	0	0.600	0.560	0.650	0.600	0.600	80,000	48,000	0.6000	0.084	0.078	0.091	0.084	0.084	573,445	0.0837	-6.25%
2006-01-11	0	0.640	0.600	0.680	-	-	0	0	-	0.089	0.084	0.095	-	-	0	-	0.00%
2006-01-10	0	0.640	0.640	0.680	0.600	0.600	26,000	15,600	0.6000	0.089	0.089	0.095	0.084	0.084	186,370	0.0837	1.59%
2006-01-09	0	0.630	0.630	0.680	0.600	0.610	106,000	63,980	0.6036	0.088	0.088	0.095	0.084	0.085	759,815	0.0842	-7.35%
2006-01-06	0	0.680	-	0.690	-	-	0	0	-	0.095	-	0.096	-	-	0	-	0.00%
2006-01-05	0	0.680	-	0.710	-	-	0	0	-	0.095	-	0.099	-	-	0	-	0.00%
2006-01-04	0	0.680	-	0.710	-	-	0	0	-	0.095	-	0.099	-	-	0	-	0.00%
2006-01-03	0	0.680	-	0.710	-	-	0	0	-	0.095	-	0.099	-	-	0	-	0.00%
2005-12-30	0	0.680	0.600	0.710	-	-	0	0	-	0.095	0.084	0.099	-	-	0	-	0.00%
2005-12-29	0	0.680	0.600	0.680	-	-	0	0	-	0.095	0.084	0.095	-	-	0	-	0.00%
2005-12-28	0	0.680	-	0.780	-	-	0	0	-	0.095	-	0.109	-	-	0	-	0.00%
2005-12-23	0	0.680	0.600	0.710	-	-	0	0	-	0.095	0.084	0.099	-	-	0	-	0.00%
2005-12-22	0	0.680	0.600	0.710	-	-	0	0	-	0.095	0.084	0.099	-	-	0	-	0.00%
2005-12-21	0	0.680	0.590	-	-	-	0	0	-	0.095	0.082	-	-	-	0	-	0.00%
2005-12-20	0	0.680	0.600	0.710	-	-	0	0	-	0.095	0.084	0.099	-	-	0	-	0.00%
2005-12-19	0	0.680	0.600	0.700	-	-	0	0	-	0.095	0.084	0.098	-	-	0	-	0.00%
2005-12-16	0	0.680	0.600	0.680	-	-	0	0	-	0.095	0.084	0.095	-	-	0	-	-2.86%
2005-12-15	0	0.700	0.600	0.710	-	-	0	0	-	0.098	0.084	0.099	-	-	0	-	0.00%
2005-12-14	0	0.700	0.620	0.710	-	-	0	0	-	0.098	0.086	0.099	-	-	0	-	0.00%
2005-12-13	0	0.700	-	0.710	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2005-12-12	0	0.700	0.620	0.700	-	-	0	0	-	0.098	0.086	0.098	-	-	0	-	0.00%
2005-12-09	0	0.700	-	0.700	-	-	0	0	-	0.098	-	0.098	-	-	0	-	-1.41%
2005-12-08	0	0.710	0.620	0.710	0.620	0.710	32,000	20,020	0.6256	0.099	0.086	0.099	0.086	0.099	229,378	0.0873	0.00%
2005-12-07	0	0.710	0.620	0.710	-	-	0	0	-	0.099	0.086	0.099	-	-	0	-	0.00%
2005-12-06	0	0.710	0.600	0.710	-	-	0	0	-	0.099	0.084	0.099	-	-	0	-	0.00%
2005-12-05	0	0.710	-	0.710	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2005-12-02	0	0.710	0.680	0.710	0.680	0.710	118,415	80,689	0.6814	0.099	0.095	0.099	0.095	0.099	848,806	0.0951	9.23%
2005-12-01	0	0.650	0.650	0.660	0.600	0.600	16,000	9,600	0.6000	0.091	0.091	0.092	0.084	0.084	114,689	0.0837	-7.14%
2005-11-30	0	0.700	0.500	0.710	-	-	0	0	-	0.098	0.070	0.099	-	-	0	-	0.00%
2005-11-29	0	0.700	0.600	0.710	-	-	0	0	-	0.098	0.084	0.099	-	-	0	-	0.00%
2005-11-28	0	0.700	0.600	0.700	-	-	0	0	-	0.098	0.084	0.098	-	-	0	-	0.00%
2005-11-25	0	0.700	0.620	0.700	-	-	0	0	-	0.098	0.086	0.098	-	-	0	-	0.00%
2005-11-24	0	0.700	-	0.700	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2005-11-23	0	0.700	0.630	0.700	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	0.00%
2005-11-22	0	0.700	0.630	0.700	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	0.00%
2005-11-21	0	0.700	0.650	0.700	0.700	0.700	40,000	28,000	0.7000	0.098	0.091	0.098	0.098	0.098	286,722	0.0977	0.00%
2005-11-18	0	0.700	0.690	0.720	0.690	0.710	164,000	115,960	0.7071	0.098	0.096	0.100	0.096	0.099	1,175,562	0.0986	1.45%
2005-11-17	0	0.690	0.650	0.690	0.640	0.690	568,000	381,780	0.6721	0.096	0.091	0.096	0.089	0.096	4,071,459	0.0938	6.15%
2005-11-16	0	0.650	0.600	0.650	0.600	0.650	214,000	135,660	0.6339	0.091	0.084	0.091	0.084	0.091	1,533,965	0.0884	4.84%
2005-11-15	0	0.620	0.620	0.650	0.590	0.590	48,000	28,320	0.5900	0.086	0.086	0.091	0.082	0.082	344,067	0.0823	3.33%
2005-11-14	0	0.600	0.550	-	-	-	0	0	-	0.084	0.077	-	-	-	0	-	0.00%
2005-11-11	0	0.600	0.570	0.600	0.550	0.650	944,000	534,640	0.5664	0.084	0.080	0.084	0.077	0.091	6,766,650	0.0790	11.11%
2005-11-10	0	0.540	0.540	0.570	0.540	0.570	646,000	358,860	0.5555	0.075	0.075	0.080	0.075	0.080	4,630,568	0.0775	-16.92%
2005-11-09	0	0.650	0.600	0.650	-	-	0	0	-	0.091	0.084	0.091	-	-	0	-	0.00%
2005-11-08	0	0.650	0.500	0.650	-	-	0	0	-	0.091	0.070	0.091	-	-	0	-	-1.52%
2005-11-07	0	0.660	0.550	0.750	-	-	0	0	-	0.092	0.077	0.105	-	-	0	-	0.00%
2005-11-04	0	0.660	-	0.750	-	-	0	0	-	0.092	-	0.105	-	-	0	-	0.00%
2005-11-03	0	0.660	0.550	0.750	-	-	0	0	-	0.092	0.077	0.105	-	-	0	-	0.00%
2005-11-02	0	0.660	-	0.750	-	-	0	0	-	0.092	-	0.105	-	-	0	-	0.00%
2005-11-01	0	0.660	0.660	0.750	0.580	0.580	11,885	6,837	0.5753	0.092	0.092	0.105	0.081	0.081	85,192	0.0803	8.20%
2005-10-31	0	0.610	0.550	0.750	-	-	0	0	-	0.085	0.077	0.105	-	-	0	-	0.00%
2005-10-28	0	0.610	0.550	0.780	-	-	0	0	-	0.085	0.077	0.109	-	-	0	-	0.00%
2005-10-27	0	0.610	-	0.770	-	-	0	0	-	0.085	-	0.107	-	-	0	-	0.00%
2005-10-26	0	0.610	0.530	0.650	-	-	0	0	-	0.085	0.074	0.091	-	-	0	-	0.00%
2005-10-25	0	0.610	0.530	-	-	-	0	0	-	0.085	0.074	-	-	-	0	-	0.00%
2005-10-24	0	0.610	0.550	-	-	-	0	0	-	0.085	0.077	-	-	-	0	-	0.00%
2005-10-21	0	0.610	0.260	-	-	-	0	0	-	0.085	0.036	-	-	-	0	-	0.00%
2005-10-20	0	0.610	0.580	0.610	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	0.00%
2005-10-19	0	0.610	0.580	-	-	-	0	0	-	0.085	0.081	-	-	-	0	-	0.00%
2005-10-18	0	0.610	0.480	-	-	-	0	0	-	0.085	0.067	-	-	-	0	-	0.00%
2005-10-17	0	0.610	0.560	0.780	-	-	0	0	-	0.085	0.078	0.109	-	-	0	-	0.00%
2005-10-14	0	0.610	0.580	-	-	-	0	0	-	0.085	0.081	-	-	-	0	-	0.00%
2005-10-13	0	0.610	0.560	0.700	-	-	0	0	-	0.085	0.078	0.098	-	-	0	-	0.00%
2005-10-12	0	0.610	0.450	-	-	-	0	0	-	0.085	0.063	-	-	-	0	-	0.00%
2005-10-10	0	0.610	-	0.630	-	-	0	0	-	0.085	-	0.088	-	-	0	-	0.00%
2005-10-07	0	0.610	0.580	0.640	-	-	0	0	-	0.085	0.081	0.089	-	-	0	-	0.00%
2005-10-06	0	0.610	0.580	0.640	-	-	0	0	-	0.085	0.081	0.089	-	-	0	-	0.00%
2005-10-05	0	0.610	0.580	0.640	-	-	0	0	-	0.085	0.081	0.089	-	-	0	-	0.00%
2005-10-04	0	0.610	0.580	0.640	-	-	0	0	-	0.085	0.081	0.089	-	-	0	-	0.00%
2005-10-03	0	0.610	-	0.640	-	-	0	0	-	0.085	-	0.089	-	-	0	-	0.00%
2005-09-30	0	0.610	0.580	0.640	-	-	0	0	-	0.085	0.081	0.089	-	-	0	-	0.00%
2005-09-29	0	0.610	0.580	0.640	0.610	0.610	10,000	6,100	0.6100	0.085	0.081	0.089	0.085	0.085	71,681	0.0851	0.00%
2005-09-28	0	0.610	0.610	0.640	-	-	0	0	-	0.085	0.085	0.089	-	-	0	-	0.00%
2005-09-27	0	0.610	0.570	0.630	-	-	0	0	-	0.085	0.080	0.088	-	-	0	-	0.00%
2005-09-26	0	0.610	0.560	0.780	-	-	0	0	-	0.085	0.078	0.109	-	-	0	-	0.00%
2005-09-23	0	0.610	0.610	0.640	0.580	0.580	38,000	22,040	0.5800	0.085	0.085	0.089	0.081	0.081	272,386	0.0809	1.67%
2005-09-22	0	0.600	0.580	0.640	-	-	0	0	-	0.084	0.081	0.089	-	-	0	-	0.00%
2005-09-21	0	0.600	-	0.640	-	-	0	0	-	0.084	-	0.089	-	-	0	-	0.00%
2005-09-20	0	0.600	0.600	0.640	-	-	0	0	-	0.084	0.084	0.089	-	-	0	-	0.00%
2005-09-16	0	0.600	0.560	0.640	-	-	0	0	-	0.084	0.078	0.089	-	-	0	-	0.00%
2005-09-15	0	0.600	-	-	0.600	0.600	100,000	60,000	0.6000	0.084	-	-	0.084	0.084	716,806	0.0837	0.00%
2005-09-14	0	0.600	0.600	0.640	0.600	0.600	94,000	56,400	0.6000	0.084	0.084	0.089	0.084	0.084	673,798	0.0837	-6.25%
2005-09-13	0	0.640	0.560	0.640	0.600	0.680	640,000	384,800	0.6013	0.089	0.078	0.089	0.084	0.095	4,587,560	0.0839	0.00%
2005-09-12	0	0.640	0.600	0.680	-	-	0	0	-	0.089	0.084	0.095	-	-	0	-	0.00%
2005-09-09	0	0.640	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2005-09-08	0	0.640	-	0.800	-	-	0	0	-	0.089	-	0.112	-	-	0	-	0.00%
2005-09-07	0	0.640	0.630	0.710	-	-	0	0	-	0.089	0.088	0.099	-	-	0	-	0.00%
2005-09-06	0	0.640	0.640	0.780	0.600	0.600	10,000	6,000	0.6000	0.089	0.089	0.109	0.084	0.084	71,681	0.0837	0.00%
2005-09-05	0	0.640	-	0.640	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2005-09-02	0	0.640	-	0.640	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2005-09-01	0	0.640	-	0.640	-	-	0	0	-	0.089	-	0.089	-	-	0	-	0.00%
2005-08-31	0	0.640	0.600	0.640	-	-	0	0	-	0.089	0.084	0.089	-	-	0	-	0.00%
2005-08-30	0	0.640	0.600	0.640	-	-	0	0	-	0.089	0.084	0.089	-	-	0	-	0.00%
2005-08-29	0	0.640	0.600	0.650	-	-	0	0	-	0.089	0.084	0.091	-	-	0	-	0.00%
2005-08-26	0	0.640	0.600	0.700	-	-	0	0	-	0.089	0.084	0.098	-	-	0	-	0.00%
2005-08-25	0	0.640	0.640	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	6.67%
2005-08-24	0	0.600	0.580	0.700	-	-	0	0	-	0.084	0.081	0.098	-	-	0	-	0.00%
2005-08-23	0	0.600	0.600	0.700	0.600	0.600	20,000	12,000	0.6000	0.084	0.084	0.098	0.084	0.084	143,361	0.0837	-4.76%
2005-08-22	0	0.630	-	0.690	-	-	0	0	-	0.088	-	0.096	-	-	0	-	0.00%
2005-08-19	0	0.630	-	0.690	-	-	0	0	-	0.088	-	0.096	-	-	0	-	0.00%
2005-08-18	0	0.630	-	0.690	-	-	0	0	-	0.088	-	0.096	-	-	0	-	0.00%
2005-08-17	0	0.630	-	0.700	-	-	0	0	-	0.088	-	0.098	-	-	0	-	0.00%
2005-08-16	0	0.630	-	0.700	-	-	0	0	-	0.088	-	0.098	-	-	0	-	0.00%
2005-08-15	0	0.630	-	0.690	-	-	0	0	-	0.088	-	0.096	-	-	0	-	0.00%
2005-08-12	0	0.630	-	0.700	-	-	0	0	-	0.088	-	0.098	-	-	0	-	0.00%
2005-08-11	0	0.630	0.600	0.700	0.630	0.630	50,000	31,500	0.6300	0.088	0.084	0.098	0.088	0.088	358,403	0.0879	-10.00%
2005-08-10	0	0.700	-	0.700	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2005-08-09	0	0.700	0.630	-	-	-	0	0	-	0.098	0.088	-	-	-	0	-	0.00%
2005-08-08	0	0.700	0.630	0.700	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	0.00%
2005-08-05	0	0.700	-	0.700	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2005-08-04	0	0.700	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2005-08-03	0	0.700	0.700	0.780	0.680	0.680	26,000	17,680	0.6800	0.098	0.098	0.109	0.095	0.095	186,370	0.0949	2.94%
2005-08-02	0	0.680	0.640	0.680	-	-	0	0	-	0.095	0.089	0.095	-	-	0	-	0.00%
2005-08-01	0	0.680	0.650	0.690	-	-	0	0	-	0.095	0.091	0.096	-	-	0	-	0.00%
2005-07-29	0	0.680	0.650	0.720	0.660	0.680	80,000	53,320	0.6665	0.095	0.091	0.100	0.092	0.095	573,445	0.0930	0.00%
2005-07-28	0	0.680	0.660	0.680	0.660	0.680	250,000	169,000	0.6760	0.095	0.092	0.095	0.092	0.095	1,792,015	0.0943	0.00%
2005-07-27	0	0.680	0.680	0.700	0.620	0.620	50,000	31,800	0.6360	0.095	0.095	0.098	0.086	0.086	358,403	0.0887	7.94%
2005-07-26	0	0.630	0.630	0.650	0.600	0.600	40,000	24,000	0.6000	0.088	0.088	0.091	0.084	0.084	286,722	0.0837	-3.08%
2005-07-25	0	0.650	-	0.650	-	-	0	0	-	0.091	-	0.091	-	-	0	-	-1.52%
2005-07-22	0	0.660	0.660	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	6.45%
2005-07-21	0	0.620	0.600	0.800	-	-	0	0	-	0.086	0.084	0.112	-	-	0	-	0.00%
2005-07-20	0	0.620	0.600	0.780	-	-	0	0	-	0.086	0.084	0.109	-	-	0	-	0.00%
2005-07-19	0	0.620	0.600	-	-	-	0	0	-	0.086	0.084	-	-	-	0	-	0.00%
2005-07-18	0	0.620	0.600	-	-	-	0	0	-	0.086	0.084	-	-	-	0	-	0.00%
2005-07-15	0	0.620	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2005-07-14	0	0.620	0.620	-	0.600	0.620	68,000	41,760	0.6141	0.086	0.086	-	0.084	0.086	487,428	0.0857	-3.12%
2005-07-13	0	0.640	0.640	0.680	-	-	0	0	-	0.089	0.089	0.095	-	-	0	-	6.67%
2005-07-12	0	0.600	0.580	-	-	-	30,000	18,000	0.6000	0.084	0.081	-	-	-	215,042	0.0837	0.00%
2005-07-11	0	0.600	0.600	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	0.00%
2005-07-08	0	0.600	0.600	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	0.00%
2005-07-07	0	0.600	0.590	0.630	0.600	0.600	30,000	18,000	0.6000	0.084	0.082	0.088	0.084	0.084	215,042	0.0837	-4.76%
2005-07-06	0	0.630	0.630	0.660	0.630	0.630	30,000	18,900	0.6300	0.088	0.088	0.092	0.088	0.088	215,042	0.0879	-1.56%
2005-07-05	0	0.640	-	0.750	-	-	0	0	-	0.089	-	0.105	-	-	0	-	0.00%
2005-07-04	0	0.640	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2005-06-30	0	0.640	0.590	0.640	-	-	0	0	-	0.089	0.082	0.089	-	-	0	-	0.00%
2005-06-29	0	0.640	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2005-06-28	0	0.640	0.600	-	-	-	0	0	-	0.089	0.084	-	-	-	0	-	0.00%
2005-06-27	0	0.640	0.640	0.660	0.600	0.600	10,000	6,000	0.6000	0.089	0.089	0.092	0.084	0.084	71,681	0.0837	-3.03%
2005-06-24	0	0.660	0.600	0.670	-	-	0	0	-	0.092	0.084	0.093	-	-	0	-	0.00%
2005-06-23	0	0.660	-	0.670	-	-	0	0	-	0.092	-	0.093	-	-	0	-	0.00%
2005-06-22	0	0.660	0.620	0.670	-	-	0	0	-	0.092	0.086	0.093	-	-	0	-	0.00%
2005-06-21	0	0.660	0.620	0.660	-	-	0	0	-	0.092	0.086	0.092	-	-	0	-	0.00%
2005-06-20	0	0.660	0.620	0.670	-	-	0	0	-	0.092	0.086	0.093	-	-	0	-	0.00%
2005-06-17	0	0.660	0.620	-	-	-	0	0	-	0.092	0.086	-	-	-	0	-	0.00%
2005-06-16	0	0.660	0.610	0.700	-	-	0	0	-	0.092	0.085	0.098	-	-	0	-	0.00%
2005-06-15	0	0.660	0.660	0.700	0.610	0.610	20,000	12,200	0.6100	0.092	0.092	0.098	0.085	0.085	143,361	0.0851	6.45%
2005-06-14	0	0.620	0.620	-	0.620	0.620	8,000	4,960	0.6200	0.086	0.086	-	0.086	0.086	57,344	0.0865	-6.06%
2005-06-13	0	0.660	0.620	0.660	-	-	0	0	-	0.092	0.086	0.092	-	-	0	-	0.00%
2005-06-10	0	0.660	0.600	0.660	-	-	0	0	-	0.092	0.084	0.092	-	-	0	-	0.00%
2005-06-09	0	0.660	0.630	0.660	-	-	0	0	-	0.092	0.088	0.092	-	-	0	-	0.00%
2005-06-08	0	0.660	0.620	0.670	-	-	0	0	-	0.092	0.086	0.093	-	-	0	-	0.00%
2005-06-07	0	0.660	-	0.680	-	-	0	0	-	0.092	-	0.095	-	-	0	-	0.00%
2005-06-06	0	0.660	-	0.700	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2005-06-03	0	0.660	0.620	0.660	0.660	0.660	4,000	2,640	0.6600	0.092	0.086	0.092	0.092	0.092	28,672	0.0921	1.54%
2005-06-02	0	0.650	0.630	0.660	-	-	0	0	-	0.091	0.088	0.092	-	-	0	-	0.00%
2005-06-01	0	0.650	0.650	0.680	0.620	0.620	2,000	1,240	0.6200	0.091	0.091	0.095	0.086	0.086	14,336	0.0865	3.17%
2005-05-31	0	0.630	0.620	0.680	-	-	0	0	-	0.088	0.086	0.095	-	-	0	-	0.00%
2005-05-30	0	0.630	0.620	0.670	-	-	0	0	-	0.088	0.086	0.093	-	-	0	-	0.00%
2005-05-27	0	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.088	0.088	0.095	0.088	0.088	14,336	0.0879	0.00%
2005-05-26	0	0.630	0.620	0.670	0.630	0.630	56,000	35,280	0.6300	0.088	0.086	0.093	0.088	0.088	401,411	0.0879	-5.97%
2005-05-25	0	0.670	0.640	0.680	0.620	0.670	32,000	21,340	0.6669	0.093	0.089	0.095	0.086	0.093	229,378	0.0930	8.06%
2005-05-24	0	0.620	0.620	0.670	0.620	0.620	10,000	6,200	0.6200	0.086	0.086	0.093	0.086	0.086	71,681	0.0865	0.00%
2005-05-23	0	0.620	0.620	0.680	-	-	0	0	-	0.086	0.086	0.095	-	-	0	-	0.00%
2005-05-20	0	0.620	0.620	0.680	-	-	0	0	-	0.086	0.086	0.095	-	-	0	-	0.00%
2005-05-19	0	0.620	0.620	0.680	0.620	0.620	10,000	6,200	0.6200	0.086	0.086	0.095	0.086	0.086	71,681	0.0865	-6.06%
2005-05-18	0	0.660	0.620	0.740	0.660	0.660	16,000	10,560	0.6600	0.092	0.086	0.103	0.092	0.092	114,689	0.0921	0.00%
2005-05-17	0	0.660	0.660	-	0.610	0.610	2,000	1,220	0.6100	0.092	0.092	-	0.085	0.085	14,336	0.0851	3.13%
2005-05-13	0	0.640	0.620	0.640	0.640	0.640	70,000	44,800	0.6400	0.089	0.086	0.089	0.089	0.089	501,764	0.0893	0.00%
2005-05-12	0	0.640	0.640	0.650	0.600	0.650	34,000	21,300	0.6265	0.089	0.089	0.091	0.084	0.091	243,714	0.0874	-4.48%
2005-05-11	0	0.670	0.670	0.690	0.670	0.690	210,000	142,900	0.6805	0.093	0.093	0.096	0.093	0.096	1,505,293	0.0949	-2.90%
2005-05-10	0	0.690	0.620	0.690	-	-	0	0	-	0.096	0.086	0.096	-	-	0	-	0.00%
2005-05-09	0	0.690	0.660	0.690	0.690	0.690	30,000	20,700	0.6900	0.096	0.092	0.096	0.096	0.096	215,042	0.0963	0.00%
2005-05-06	0	0.690	0.620	0.690	0.690	0.690	40,000	27,600	0.6900	0.096	0.086	0.096	0.096	0.096	286,722	0.0963	0.00%
2005-05-05	0	0.690	0.650	0.690	0.690	0.690	100,000	69,000	0.6900	0.096	0.091	0.096	0.096	0.096	716,806	0.0963	0.00%
2005-05-04	0	0.690	0.650	0.690	0.690	0.690	22,000	15,180	0.6900	0.096	0.091	0.096	0.096	0.096	157,697	0.0963	0.00%
2005-05-03	0	0.690	-	0.690	0.700	0.700	30,000	21,000	0.7000	0.096	-	0.096	0.098	0.098	215,042	0.0977	0.00%
2005-04-29	0	0.690	-	0.720	-	-	0	0	-	0.096	-	0.100	-	-	0	-	0.00%
2005-04-28	0	0.690	-	0.690	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-0.86%
2005-04-27	0	0.696	-	0.750	-	-	0	0	-	0.097	-	0.105	-	-	0	-	0.00%
2005-04-26	0	0.696	-	0.700	-	-	0	0	-	0.097	-	0.098	-	-	0	-	0.00%
2005-04-25	0	0.696	-	0.700	-	-	0	0	-	0.097	-	0.098	-	-	0	-	-0.00%
2005-04-22	0	0.740	-	0.740	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2005-04-21	0	0.740	0.660	0.740	-	-	0	0	-	0.097	0.087	0.097	-	-	0	-	0.00%
2005-04-20	0	0.740	-	0.740	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2005-04-19	0	0.740	0.740	0.750	-	-	0	0	-	0.097	0.097	0.098	-	-	0	-	7.25%
2005-04-18	0	0.690	0.620	0.720	-	-	0	0	-	0.091	0.081	0.094	-	-	0	-	0.00%
2005-04-15	0	0.690	0.690	0.700	0.610	0.610	2,000	1,220	0.6100	0.091	0.091	0.092	0.080	0.080	15,242	0.0800	6.15%
2005-04-14	0	0.650	0.650	0.700	-	-	0	0	-	0.085	0.085	0.092	-	-	0	-	0.00%
2005-04-13	0	0.650	0.650	-	0.650	0.650	10,000	6,500	0.6500	0.085	0.085	-	0.085	0.085	76,212	0.0853	0.00%
2005-04-12	0	0.650	0.650	0.740	0.650	0.650	28,000	18,200	0.6500	0.085	0.085	0.097	0.085	0.085	213,394	0.0853	-1.52%
2005-04-11	0	0.660	0.660	0.700	0.650	0.670	250,000	164,580	0.6583	0.087	0.087	0.092	0.085	0.088	1,905,304	0.0864	-5.71%
2005-04-08	0	0.700	0.660	0.700	-	-	0	0	-	0.092	0.087	0.092	-	-	0	-	0.00%
2005-04-07	0	0.700	0.650	0.710	-	-	0	0	-	0.092	0.085	0.093	-	-	0	-	0.00%
2005-04-06	0	0.700	0.650	0.750	-	-	0	0	-	0.092	0.085	0.098	-	-	0	-	0.00%
2005-04-04	0	0.700	0.650	0.700	0.700	0.700	50,000	35,000	0.7000	0.092	0.085	0.092	0.092	0.092	381,061	0.0918	1.45%
2005-04-01	0	0.690	0.630	0.690	0.690	0.690	50,000	34,500	0.6900	0.091	0.083	0.091	0.091	0.091	381,061	0.0905	0.00%
2005-03-31	0	0.690	0.620	0.710	-	-	0	0	-	0.091	0.081	0.093	-	-	0	-	0.00%
2005-03-30	0	0.690	0.690	0.710	0.690	0.690	88,000	60,720	0.6900	0.091	0.091	0.093	0.091	0.091	670,667	0.0905	0.00%
2005-03-29	0	0.690	0.650	0.700	0.690	0.700	90,000	62,400	0.6933	0.091	0.085	0.092	0.091	0.092	685,909	0.0910	-4.17%
2005-03-24	0	0.720	0.720	0.730	0.650	0.690	70,000	46,460	0.6637	0.094	0.094	0.096	0.085	0.091	533,485	0.0871	12.50%
2005-03-23	0	0.640	0.640	0.700	0.610	0.610	28,000	17,600	0.6286	0.084	0.084	0.092	0.080	0.080	213,394	0.0825	1.59%
2005-03-22	0	0.630	0.610	0.630	0.630	0.640	150,018	95,731	0.6381	0.083	0.080	0.083	0.083	0.084	1,143,319	0.0837	0.00%
2005-03-21	0	0.630	0.610	0.630	0.600	0.630	258,000	156,540	0.6067	0.083	0.080	0.083	0.079	0.083	1,966,274	0.0796	0.00%
2005-03-18	0	0.630	0.600	0.640	0.610	0.630	390,000	241,720	0.6198	0.083	0.079	0.084	0.080	0.083	2,972,274	0.0813	3.28%
2005-03-17	0	0.610	0.600	0.610	0.580	0.620	572,000	335,080	0.5858	0.080	0.079	0.080	0.076	0.081	4,359,335	0.0769	1.67%
2005-03-16	0	0.600	0.600	0.620	0.580	0.620	390,811	233,702	0.5980	0.079	0.079	0.081	0.076	0.081	2,978,455	0.0785	3.45%
2005-03-15	0	0.580	0.560	0.610	0.580	0.580	114,000	66,120	0.5800	0.076	0.073	0.080	0.076	0.076	868,819	0.0761	0.00%
2005-03-14	0	0.580	0.560	0.620	0.580	0.580	102,000	59,160	0.5800	0.076	0.073	0.081	0.076	0.076	777,364	0.0761	0.00%
2005-03-11	0	0.580	0.560	0.640	0.580	0.580	200,000	116,000	0.5800	0.076	0.073	0.084	0.076	0.076	1,524,243	0.0761	0.00%
2005-03-10	0	0.580	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2005-03-09	0	0.580	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2005-03-08	0	0.580	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2005-03-07	0	0.580	-	0.620	-	-	0	0	-	0.076	-	0.081	-	-	0	-	0.00%
2005-03-04	0	0.580	0.560	0.650	0.580	0.580	20,000	11,600	0.5800	0.076	0.073	0.085	0.076	0.076	152,424	0.0761	-3.33%
2005-03-03	0	0.600	-	0.600	0.580	0.600	193,123	114,853	0.5947	0.079	-	0.079	0.076	0.079	1,471,832	0.0780	-3.23%
2005-03-02	0	0.620	0.580	-	-	-	0	0	-	0.081	0.076	-	-	-	0	-	0.00%
2005-03-01	0	0.620	0.580	0.650	-	-	0	0	-	0.081	0.076	0.085	-	-	0	-	0.00%
2005-02-28	0	0.620	0.580	-	-	-	0	0	-	0.081	0.076	-	-	-	0	-	0.00%
2005-02-25	0	0.620	-	0.620	-	-	0	0	-	0.081	-	0.081	-	-	0	-	0.00%
2005-02-24	0	0.620	-	0.650	-	-	0	0	-	0.081	-	0.085	-	-	0	-	0.00%
2005-02-23	0	0.620	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2005-02-22	0	0.620	-	0.650	-	-	0	0	-	0.081	-	0.085	-	-	0	-	0.00%
2005-02-21	0	0.620	-	0.620	0.620	0.620	80,000	49,600	0.6200	0.081	-	0.081	0.081	0.081	609,697	0.0814	-4.62%
2005-02-18	0	0.650	-	-	0.650	0.650	4,000	2,600	0.6500	0.085	-	-	0.085	0.085	30,485	0.0853	8.33%
2005-02-17	0	0.600	0.600	0.650	-	-	0	0	-	0.079	0.079	0.085	-	-	0	-	7.14%
2005-02-16	0	0.560	0.560	0.650	-	-	0	0	-	0.073	0.073	0.085	-	-	0	-	1.82%
2005-02-15	0	0.550	-	0.650	-	-	0	0	-	0.072	-	0.085	-	-	0	-	0.00%
2005-02-14	0	0.550	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2005-02-08	0	0.550	0.550	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	5.77%
2005-02-07	0	0.520	0.520	-	0.500	0.500	2,000	1,000	0.5000	0.068	0.068	-	0.066	0.066	15,242	0.0656	5.05%
2005-02-04	0	0.495	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2005-02-03	0	0.495	-	0.500	-	-	0	0	-	0.065	-	0.066	-	-	0	-	0.00%
2005-02-02	0	0.495	0.485	0.500	-	-	0	0	-	0.065	0.064	0.066	-	-	0	-	0.00%
2005-02-01	0	0.495	0.495	0.650	0.495	0.580	53,848	28,859	0.5359	0.065	0.065	0.085	0.065	0.076	410,387	0.0703	-14.66%
2005-01-31	0	0.580	0.500	0.650	0.580	0.580	8,000	4,640	0.5800	0.076	0.066	0.085	0.076	0.076	60,970	0.0761	3.57%
2005-01-28	0	0.560	-	0.650	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2005-01-27	0	0.560	-	0.600	-	-	0	0	-	0.073	-	0.079	-	-	0	-	0.00%
2005-01-26	0	0.560	-	0.650	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2005-01-25	0	0.560	-	0.650	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2005-01-24	0	0.560	-	0.650	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2005-01-21	0	0.560	-	0.650	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2005-01-20	0	0.560	-	0.650	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2005-01-19	0	0.560	-	0.560	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-3.45%
2005-01-18	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-17	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-14	0	0.580	-	0.620	-	-	0	0	-	0.076	-	0.081	-	-	0	-	0.00%
2005-01-13	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-12	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-11	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-10	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-07	0	0.580	-	0.580	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2005-01-06	0	0.580	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2005-01-05	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2005-01-04	0	0.580	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2005-01-03	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2004-12-31	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2004-12-30	0	0.580	-	0.650	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2004-12-29	0	0.580	-	0.660	-	-	0	0	-	0.076	-	0.087	-	-	0	-	0.00%
2004-12-28	0	0.580	-	0.660	-	-	0	0	-	0.076	-	0.087	-	-	0	-	0.00%
2004-12-24	0	0.580	-	0.630	0.580	0.580	10,000	5,800	0.5800	0.076	-	0.083	0.076	0.076	76,212	0.0761	0.00%
2004-12-23	0	0.580	-	0.580	-	-	0	0	-	0.076	-	0.076	-	-	0	-	-1.69%
2004-12-22	0	0.590	-	0.590	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-1.67%
2004-12-21	0	0.600	-	0.600	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-3.23%
2004-12-20	0	0.620	-	0.620	-	-	0	0	-	0.081	-	0.081	-	-	0	-	0.00%
2004-12-17	0	0.620	-	0.620	-	-	0	0	-	0.081	-	0.081	-	-	0	-	-1.59%
2004-12-16	0	0.630	-	0.650	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
2004-12-15	0	0.630	-	0.650	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
2004-12-14	0	0.630	-	0.650	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
2004-12-13	0	0.630	-	0.630	-	-	0	0	-	0.083	-	0.083	-	-	0	-	-3.08%
2004-12-10	0	0.650	-	0.690	-	-	0	0	-	0.085	-	0.091	-	-	0	-	0.00%
2004-12-09	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-12-08	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-12-07	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-12-06	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-12-03	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-12-02	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-12-01	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-11-30	0	0.650	-	0.650	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-11-29	0	0.650	-	0.650	0.600	0.650	30,000	19,300	0.6433	0.085	-	0.085	0.079	0.085	228,636	0.0844	8.33%
2004-11-26	0	0.600	-	0.650	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
2004-11-25	0	0.600	0.580	0.650	-	-	0	0	-	0.079	0.076	0.085	-	-	0	-	0.00%
2004-11-24	0	0.600	-	0.650	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
2004-11-23	0	0.600	-	0.650	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
2004-11-22	0	0.600	-	0.650	0.600	0.600	30,000	18,000	0.6000	0.079	-	0.085	0.079	0.079	228,636	0.0787	0.00%
2004-11-19	0	0.600	-	0.600	-	-	0	0	-	0.079	-	0.079	-	-	0	-	0.00%
2004-11-18	0	0.600	-	0.650	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
2004-11-17	0	0.600	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
2004-11-16	0	0.600	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
2004-11-15	0	0.600	-	0.610	0.600	0.600	24,000	14,400	0.6000	0.079	-	0.080	0.079	0.079	182,909	0.0787	-1.64%
2004-11-12	0	0.610	0.580	0.610	-	-	0	0	-	0.080	0.076	0.080	-	-	0	-	0.00%
2004-11-11	0	0.610	-	0.610	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2004-11-10	0	0.610	-	0.610	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2004-11-09	0	0.610	-	0.610	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2004-11-08	0	0.610	0.610	-	0.570	0.570	4,000	2,280	0.5700	0.080	0.080	-	0.075	0.075	30,485	0.0748	0.00%
2004-11-05	0	0.610	0.610	0.660	0.600	0.600	50,000	30,000	0.6000	0.080	0.080	0.087	0.079	0.079	381,061	0.0787	3.39%
2004-11-04	0	0.590	0.590	-	0.580	0.580	10,000	5,800	0.5800	0.077	0.077	-	0.076	0.076	76,212	0.0761	3.51%
2004-11-03	0	0.570	0.480	0.600	-	-	908,000	490,320	0.5400	0.075	0.063	0.079	-	-	6,920,063	0.0709	0.00%
2004-11-02	0	0.570	0.480	-	-	-	0	0	-	0.075	0.063	-	-	-	0	-	0.00%
2004-11-01	0	0.570	-	0.650	0.570	0.590	92,000	54,240	0.5896	0.075	-	0.085	0.075	0.077	701,152	0.0774	-6.56%
2004-10-29	0	0.610	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2004-10-28	0	0.610	-	-	-	-	1,766	918	0.5198	0.080	-	-	-	-	13,459	0.0682	0.00%
2004-10-27	0	0.610	-	0.660	-	-	0	0	-	0.080	-	0.087	-	-	0	-	0.00%
2004-10-26	0	0.610	0.590	0.630	-	-	0	0	-	0.080	0.077	0.083	-	-	0	-	0.00%
2004-10-25	0	0.610	0.600	0.660	-	-	0	0	-	0.080	0.079	0.087	-	-	0	-	0.00%
2004-10-21	0	0.610	0.610	0.660	0.610	0.610	4,000	2,440	0.6100	0.080	0.080	0.087	0.080	0.080	30,485	0.0800	1.67%
2004-10-20	0	0.600	0.600	0.620	0.590	0.650	124,000	76,000	0.6129	0.079	0.079	0.081	0.077	0.085	945,031	0.0804	-1.64%
2004-10-19	0	0.610	0.590	-	-	-	0	0	-	0.080	0.077	-	-	-	0	-	0.00%
2004-10-18	0	0.610	0.600	0.690	-	-	0	0	-	0.080	0.079	0.091	-	-	0	-	0.00%
2004-10-15	0	0.610	0.610	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	1.67%
2004-10-14	0	0.600	0.590	0.600	-	-	0	0	-	0.079	0.077	0.079	-	-	0	-	-1.64%
2004-10-13	0	0.610	0.610	0.680	0.560	0.590	390,000	226,200	0.5800	0.080	0.080	0.089	0.073	0.077	2,972,274	0.0761	0.00%
2004-10-12	0	0.610	0.560	0.610	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2004-10-11	0	0.610	0.560	0.610	-	-	0	0	-	0.080	0.073	0.080	-	-	0	-	0.00%
2004-10-08	0	0.610	0.610	0.700	0.560	0.560	17,067	9,515	0.5575	0.080	0.080	0.092	0.073	0.073	130,071	0.0732	-1.61%
2004-10-07	0	0.620	0.560	0.650	-	-	0	0	-	0.081	0.073	0.085	-	-	0	-	0.00%
2004-10-06	0	0.620	0.560	-	-	-	0	0	-	0.081	0.073	-	-	-	0	-	0.00%
2004-10-05	0	0.620	0.560	0.700	-	-	0	0	-	0.081	0.073	0.092	-	-	0	-	0.00%
2004-10-04	0	0.620	0.560	0.700	-	-	0	0	-	0.081	0.073	0.092	-	-	0	-	0.00%
2004-09-30	0	0.620	0.560	0.680	-	-	0	0	-	0.081	0.073	0.089	-	-	0	-	0.00%
2004-09-28	0	0.620	0.560	0.680	-	-	0	0	-	0.081	0.073	0.089	-	-	0	-	0.00%
2004-09-27	0	0.620	0.560	-	-	-	0	0	-	0.081	0.073	-	-	-	0	-	0.00%
2004-09-24	0	0.620	0.560	-	-	-	0	0	-	0.081	0.073	-	-	-	0	-	0.00%
2004-09-23	0	0.620	0.560	0.680	-	-	294	153	0.5204	0.081	0.073	0.089	-	-	2,241	0.0683	0.00%
2004-09-22	0	0.620	0.560	-	-	-	0	0	-	0.081	0.073	-	-	-	0	-	0.00%
2004-09-21	0	0.620	0.620	-	0.600	0.620	88,000	53,840	0.6118	0.081	0.081	-	0.079	0.081	670,667	0.0803	-1.59%
2004-09-20	0	0.630	0.580	-	-	-	0	0	-	0.083	0.076	-	-	-	0	-	0.00%
2004-09-17	0	0.630	0.630	0.680	0.580	0.580	178,000	103,240	0.5800	0.083	0.083	0.089	0.076	0.076	1,356,576	0.0761	5.00%
2004-09-16	0	0.600	0.560	0.680	-	-	0	0	-	0.079	0.073	0.089	-	-	0	-	0.00%
2004-09-15	0	0.600	0.560	0.700	0.600	0.600	150,000	90,000	0.6000	0.079	0.073	0.092	0.079	0.079	1,143,182	0.0787	0.00%
2004-09-14	0	0.600	0.550	0.600	-	-	0	0	-	0.079	0.072	0.079	-	-	0	-	-1.64%
2004-09-13	0	0.610	0.610	-	0.560	0.570	80,000	45,300	0.5663	0.080	0.080	-	0.073	0.075	609,697	0.0743	1.67%
2004-09-10	0	0.600	0.570	0.600	-	-	0	0	-	0.079	0.075	0.079	-	-	0	-	0.00%
2004-09-09	0	0.600	0.570	0.600	-	-	0	0	-	0.079	0.075	0.079	-	-	0	-	0.00%
2004-09-08	0	0.600	0.570	0.600	-	-	0	0	-	0.079	0.075	0.079	-	-	0	-	0.00%
2004-09-07	0	0.600	0.560	0.610	-	-	0	0	-	0.079	0.073	0.080	-	-	0	-	0.00%
2004-09-06	0	0.600	0.560	0.600	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	0.00%
2004-09-03	0	0.600	0.560	0.600	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	0.00%
2004-09-02	0	0.600	0.560	0.600	0.600	0.610	8,000	4,820	0.6025	0.079	0.073	0.079	0.079	0.080	60,970	0.0791	0.00%
2004-09-01	0	0.600	0.560	0.600	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	0.00%
2004-08-31	0	0.600	0.560	0.600	0.560	0.600	132,000	74,000	0.5606	0.079	0.073	0.079	0.073	0.079	1,006,000	0.0736	0.00%
2004-08-30	0	0.600	0.560	0.600	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	0.00%
2004-08-27	0	0.600	0.570	0.600	0.560	0.600	84,000	48,120	0.5729	0.079	0.075	0.079	0.073	0.079	640,182	0.0752	3.45%
2004-08-26	0	0.580	0.570	0.600	-	-	0	0	-	0.076	0.075	0.079	-	-	0	-	0.00%
2004-08-25	0	0.580	0.570	0.610	-	-	0	0	-	0.076	0.075	0.080	-	-	0	-	0.00%
2004-08-24	0	0.580	0.560	0.590	-	-	0	0	-	0.076	0.073	0.077	-	-	0	-	0.00%
2004-08-23	0	0.580	0.580	0.600	0.560	0.560	68,000	38,080	0.5600	0.076	0.076	0.079	0.073	0.073	518,243	0.0735	0.00%
2004-08-20	0	0.580	0.560	0.600	-	-	0	0	-	0.076	0.073	0.079	-	-	0	-	0.00%
2004-08-19	0	0.580	0.560	0.600	-	-	0	0	-	0.076	0.073	0.079	-	-	0	-	0.00%
2004-08-18	0	0.580	0.580	-	0.560	0.560	10,000	5,600	0.5600	0.076	0.076	-	0.073	0.073	76,212	0.0735	0.00%
2004-08-17	0	0.580	0.560	0.600	-	-	0	0	-	0.076	0.073	0.079	-	-	0	-	0.00%
2004-08-16	0	0.580	0.550	-	-	-	0	0	-	0.076	0.072	-	-	-	0	-	0.00%
2004-08-13	0	0.580	0.560	0.640	-	-	1,800,000	1,044,000	0.5800	0.076	0.073	0.084	-	-	13,718,187	0.0761	0.00%
2004-08-12	0	0.580	0.580	0.620	0.550	0.550	10,000	5,500	0.5500	0.076	0.076	0.081	0.072	0.072	76,212	0.0722	-1.69%
2004-08-11	0	0.590	0.550	0.610	-	-	0	0	-	0.077	0.072	0.080	-	-	0	-	0.00%
2004-08-10	0	0.590	0.550	0.610	-	-	0	0	-	0.077	0.072	0.080	-	-	0	-	0.00%
2004-08-09	0	0.590	0.550	0.640	-	-	0	0	-	0.077	0.072	0.084	-	-	0	-	0.00%
2004-08-06	0	0.590	0.550	0.590	0.580	0.590	44,000	25,540	0.5805	0.077	0.072	0.077	0.076	0.077	335,333	0.0762	1.72%
2004-08-05	0	0.580	0.580	0.600	-	-	0	0	-	0.076	0.076	0.079	-	-	0	-	1.75%
2004-08-04	0	0.570	0.570	0.600	0.570	0.570	44,000	25,080	0.5700	0.075	0.075	0.079	0.075	0.075	335,333	0.0748	-1.72%
2004-08-03	0	0.580	0.570	0.580	0.580	0.580	102,000	59,160	0.5800	0.076	0.075	0.076	0.076	0.076	777,364	0.0761	0.00%
2004-08-02	0	0.580	0.560	0.600	-	-	0	0	-	0.076	0.073	0.079	-	-	0	-	0.00%
2004-07-30	0	0.580	0.560	0.600	0.550	0.580	24,000	13,780	0.5742	0.076	0.073	0.079	0.072	0.076	182,909	0.0753	0.00%
2004-07-29	0	0.580	0.550	0.580	0.550	0.580	176,000	96,860	0.5503	0.076	0.072	0.076	0.072	0.076	1,341,334	0.0722	0.00%
2004-07-28	0	0.580	0.550	0.580	0.550	0.580	102,000	56,160	0.5506	0.076	0.072	0.076	0.072	0.076	777,364	0.0722	0.00%
2004-07-27	0	0.580	0.550	0.580	-	-	0	0	-	0.076	0.072	0.076	-	-	0	-	-3.33%
2004-07-26	0	0.600	0.550	0.600	0.550	0.600	152,000	83,700	0.5507	0.079	0.072	0.079	0.072	0.079	1,158,425	0.0723	0.00%
2004-07-23	0	0.600	0.550	0.600	0.550	0.600	62,000	34,800	0.5613	0.079	0.072	0.079	0.072	0.079	472,515	0.0736	0.00%
2004-07-22	0	0.600	0.550	0.600	0.550	0.600	62,000	34,500	0.5565	0.079	0.072	0.079	0.072	0.079	472,515	0.0730	0.00%
2004-07-21	0	0.600	0.550	0.600	0.550	0.600	122,000	67,420	0.5526	0.079	0.072	0.079	0.072	0.079	929,788	0.0725	-1.64%
2004-07-20	0	0.610	0.550	0.620	0.550	0.610	28,000	15,520	0.5543	0.080	0.072	0.081	0.072	0.080	213,394	0.0727	1.67%
2004-07-19	0	0.600	-	0.620	-	-	0	0	-	0.079	-	0.081	-	-	0	-	0.00%
2004-07-16	0	0.600	0.260	0.620	-	-	0	0	-	0.079	0.034	0.081	-	-	0	-	0.00%
2004-07-15	0	0.600	0.260	0.610	-	-	0	0	-	0.079	0.034	0.080	-	-	0	-	0.00%
2004-07-14	0	0.600	0.222	0.610	-	-	0	0	-	0.079	0.029	0.080	-	-	0	-	0.00%
2004-07-13	0	0.600	0.260	0.620	-	-	0	0	-	0.079	0.034	0.081	-	-	0	-	0.00%
2004-07-12	0	0.600	0.236	0.620	-	-	0	0	-	0.079	0.031	0.081	-	-	0	-	0.00%
2004-07-09	0	0.600	0.300	0.610	-	-	0	0	-	0.079	0.039	0.080	-	-	0	-	0.00%
2004-07-08	0	0.600	-	0.610	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
2004-07-07	0	0.600	-	0.620	-	-	0	0	-	0.079	-	0.081	-	-	0	-	0.00%
2004-07-06	0	0.600	-	0.610	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
2004-07-05	0	0.600	-	0.610	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
2004-07-02	0	0.600	-	0.620	-	-	0	0	-	0.079	-	0.081	-	-	0	-	0.00%
2004-06-30	0	0.600	-	0.620	-	-	0	0	-	0.079	-	0.081	-	-	0	-	0.00%
2004-06-29	0	0.600	-	0.620	-	-	0	0	-	0.079	-	0.081	-	-	0	-	0.00%
2004-06-28	0	0.600	-	0.610	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
2004-06-25	0	0.600	-	0.610	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
2004-06-24	0	0.600	0.340	0.620	-	-	0	0	-	0.079	0.045	0.081	-	-	0	-	0.00%
2004-06-23	0	0.600	0.310	0.610	-	-	0	0	-	0.079	0.041	0.080	-	-	0	-	0.00%
2004-06-21	0	0.600	0.385	0.600	0.520	0.600	16,000	8,480	0.5300	0.079	0.051	0.079	0.068	0.079	121,939	0.0695	20.00%
2004-06-18	0	0.500	0.173	-	-	-	0	0	-	0.066	0.023	-	-	-	0	-	0.00%
2004-06-17	0	0.500	-	0.520	-	-	0	0	-	0.066	-	0.068	-	-	0	-	0.00%
2004-06-16	0	0.500	0.500	-	0.450	0.450	16,000	7,200	0.4500	0.066	0.066	-	0.059	0.059	121,939	0.0590	6.38%
2004-06-15	0	0.470	0.410	-	-	-	0	0	-	0.062	0.054	-	-	-	0	-	0.00%
2004-06-14	0	0.470	-	0.500	-	-	0	0	-	0.062	-	0.066	-	-	0	-	0.00%
2004-06-11	0	0.470	-	0.510	-	-	0	0	-	0.062	-	0.067	-	-	0	-	0.00%
2004-06-10	0	0.470	-	0.510	-	-	0	0	-	0.062	-	0.067	-	-	0	-	0.00%
2004-06-09	0	0.470	0.460	0.510	-	-	0	0	-	0.062	0.060	0.067	-	-	0	-	0.00%
2004-06-08	0	0.470	0.445	-	-	-	0	0	-	0.062	0.058	-	-	-	0	-	0.00%
2004-06-07	0	0.470	0.435	-	-	-	0	0	-	0.062	0.057	-	-	-	0	-	0.00%
2004-06-04	0	0.470	0.470	-	0.440	0.440	14,000	6,160	0.4400	0.062	0.062	-	0.058	0.058	106,697	0.0577	-2.08%
2004-06-03	0	0.480	0.450	-	-	-	0	0	-	0.063	0.059	-	-	-	0	-	0.00%
2004-06-02	0	0.480	0.445	-	-	-	0	0	-	0.063	0.058	-	-	-	0	-	0.00%
2004-06-01	0	0.480	0.470	0.480	0.480	0.480	84,000	40,320	0.4800	0.063	0.062	0.063	0.063	0.063	640,182	0.0630	-5.88%
2004-05-31	0	0.510	0.480	0.550	-	-	0	0	-	0.067	0.063	0.072	-	-	0	-	0.00%
2004-05-28	0	0.510	0.470	0.590	-	-	0	0	-	0.067	0.062	0.077	-	-	0	-	0.00%
2004-05-27	0	0.510	-	0.590	-	-	0	0	-	0.067	-	0.077	-	-	0	-	0.00%
2004-05-25	0	0.510	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-05-24	0	0.510	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2004-05-21	0	0.510	0.510	0.620	0.485	0.485	50,000	24,250	0.4850	0.067	0.067	0.081	0.064	0.064	381,061	0.0636	-7.27%
2004-05-20	0	0.550	0.510	0.630	-	-	0	0	-	0.072	0.067	0.083	-	-	0	-	0.00%
2004-05-19	0	0.550	0.330	-	-	-	0	0	-	0.072	0.043	-	-	-	0	-	0.00%
2004-05-18	0	0.550	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2004-05-17	0	0.550	0.355	-	-	-	0	0	-	0.072	0.047	-	-	-	0	-	0.00%
2004-05-14	0	0.550	-	0.600	-	-	0	0	-	0.072	-	0.079	-	-	0	-	0.00%
2004-05-13	0	0.550	0.300	-	-	-	0	0	-	0.072	0.039	-	-	-	0	-	0.00%
2004-05-12	0	0.550	0.385	-	-	-	0	0	-	0.072	0.051	-	-	-	0	-	0.00%
2004-05-11	0	0.550	0.455	0.550	-	-	0	0	-	0.072	0.060	0.072	-	-	0	-	-5.17%
2004-05-10	0	0.580	-	0.650	0.580	0.580	2,000	1,160	0.5800	0.076	-	0.085	0.076	0.076	15,242	0.0761	5.45%
2004-05-07	0	0.550	0.530	0.550	0.550	0.550	44,000	24,200	0.5500	0.072	0.070	0.072	0.072	0.072	335,333	0.0722	0.00%
2004-05-06	0	0.550	0.530	0.550	0.550	0.560	90,000	49,700	0.5522	0.072	0.070	0.072	0.072	0.073	685,909	0.0725	-3.51%
2004-05-05	0	0.570	0.570	0.580	0.560	0.580	30,000	17,200	0.5733	0.075	0.075	0.076	0.073	0.076	228,636	0.0752	-6.56%
2004-05-04	0	0.610	0.610	0.650	0.580	0.580	20,000	11,600	0.5800	0.080	0.080	0.085	0.076	0.076	152,424	0.0761	-1.61%
2004-05-03	0	0.620	0.620	0.650	0.600	0.600	40,000	24,000	0.6000	0.081	0.081	0.085	0.079	0.079	304,849	0.0787	-5.49%
2004-04-30	0	0.656	0.450	0.660	-	-	0	0	-	0.086	0.059	0.087	-	-	0	-	0.00%
2004-04-29	0	0.656	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2004-04-28	0	0.656	0.400	-	-	-	0	0	-	0.086	0.052	-	-	-	0	-	0.00%
2004-04-27	0	0.656	-	0.700	-	-	0	0	-	0.086	-	0.092	-	-	0	-	0.00%
2004-04-26	0	0.656	0.480	0.660	-	-	0	0	-	0.086	0.063	0.087	-	-	0	-	0.00%
2004-04-23	0	0.700	0.450	0.710	-	-	0	0	-	0.086	0.055	0.087	-	-	0	-	0.00%
2004-04-22	0	0.700	-	0.700	-	-	0	0	-	0.086	-	0.086	-	-	0	-	-2.78%
2004-04-21	0	0.720	0.360	0.720	-	-	0	0	-	0.089	0.044	0.089	-	-	0	-	0.00%
2004-04-20	0	0.720	0.500	0.720	-	-	0	0	-	0.089	0.061	0.089	-	-	0	-	0.00%
2004-04-19	0	0.720	0.550	0.720	-	-	0	0	-	0.089	0.068	0.089	-	-	0	-	0.00%
2004-04-16	0	0.720	0.540	0.720	-	-	0	0	-	0.089	0.066	0.089	-	-	0	-	0.00%
2004-04-15	0	0.720	0.540	-	-	-	0	0	-	0.089	0.066	-	-	-	0	-	0.00%
2004-04-14	0	0.720	0.580	0.800	-	-	0	0	-	0.089	0.071	0.098	-	-	0	-	0.00%
2004-04-13	0	0.720	0.550	-	-	-	0	0	-	0.089	0.068	-	-	-	0	-	0.00%
2004-04-08	0	0.720	-	0.730	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2004-04-07	0	0.720	-	0.730	-	-	0	0	-	0.089	-	0.090	-	-	0	-	0.00%
2004-04-06	0	0.720	0.600	0.720	0.600	0.720	10,000	6,240	0.6240	0.089	0.074	0.089	0.074	0.089	81,324	0.0767	16.13%
2004-04-02	0	0.620	0.560	0.620	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	0.00%
2004-04-01	0	0.620	0.510	0.650	-	-	0	0	-	0.076	0.063	0.080	-	-	0	-	0.00%
2004-03-31	0	0.620	0.510	0.650	0.480	0.650	28,712	14,873	0.5180	0.076	0.063	0.080	0.059	0.080	233,497	0.0637	0.00%
2004-03-30	0	0.620	-	0.650	-	-	0	0	-	0.076	-	0.080	-	-	0	-	0.00%
2004-03-29	0	0.620	0.490	0.650	-	-	0	0	-	0.076	0.060	0.080	-	-	0	-	0.00%
2004-03-26	0	0.620	-	0.650	-	-	0	0	-	0.076	-	0.080	-	-	0	-	0.00%
2004-03-25	0	0.620	0.520	0.650	-	-	0	0	-	0.076	0.064	0.080	-	-	0	-	0.00%
2004-03-24	0	0.620	-	0.650	-	-	0	0	-	0.076	-	0.080	-	-	0	-	0.00%
2004-03-23	0	0.620	0.540	0.620	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	0.00%
2004-03-22	0	0.620	-	0.620	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2004-03-19	0	0.620	0.590	0.700	-	-	0	0	-	0.076	0.073	0.086	-	-	0	-	0.00%
2004-03-18	0	0.620	0.550	0.680	-	-	0	0	-	0.076	0.068	0.084	-	-	0	-	0.00%
2004-03-17	0	0.620	0.610	0.690	-	-	0	0	-	0.076	0.075	0.085	-	-	0	-	0.00%
2004-03-16	0	0.620	0.610	0.650	-	-	0	0	-	0.076	0.075	0.080	-	-	0	-	0.00%
2004-03-15	0	0.620	0.600	0.650	-	-	0	0	-	0.076	0.074	0.080	-	-	0	-	0.00%
2004-03-12	0	0.620	0.620	0.660	0.620	0.660	56,000	36,720	0.6557	0.076	0.076	0.081	0.076	0.081	455,414	0.0806	-1.59%
2004-03-11	0	0.630	0.620	0.640	0.630	0.670	190,000	121,700	0.6405	0.077	0.076	0.079	0.077	0.082	1,545,155	0.0788	-3.08%
2004-03-10	0	0.650	0.520	0.650	0.620	0.650	80,000	51,100	0.6388	0.080	0.064	0.080	0.076	0.080	650,592	0.0785	0.00%
2004-03-09	0	0.650	0.400	0.720	-	-	0	0	-	0.080	0.049	0.089	-	-	0	-	0.00%
2004-03-08	0	0.650	0.400	0.720	-	-	0	0	-	0.080	0.049	0.089	-	-	0	-	0.00%
2004-03-05	0	0.650	0.400	0.660	-	-	0	0	-	0.080	0.049	0.081	-	-	0	-	0.00%
2004-03-04	0	0.650	0.405	0.650	-	-	0	0	-	0.080	0.050	0.080	-	-	0	-	0.00%
2004-03-03	0	0.650	-	0.650	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-1.52%
2004-03-02	0	0.660	0.600	0.660	0.660	0.660	30,000	19,800	0.6600	0.081	0.074	0.081	0.081	0.081	243,972	0.0812	-4.35%
2004-03-01	0	0.690	-	0.690	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-1.43%
2004-02-27	0	0.700	0.610	0.700	0.600	0.720	512,000	312,340	0.6100	0.086	0.075	0.086	0.074	0.089	4,163,786	0.0750	9.38%
2004-02-26	0	0.640	0.640	0.680	-	-	0	0	-	0.079	0.079	0.084	-	-	0	-	0.00%
2004-02-25	0	0.640	0.630	0.690	0.640	0.720	30,000	20,100	0.6700	0.079	0.077	0.085	0.079	0.089	243,972	0.0824	3.23%
2004-02-24	0	0.620	0.620	0.730	0.620	0.620	14,000	8,680	0.6200	0.076	0.076	0.090	0.076	0.076	113,854	0.0762	0.00%
2004-02-23	0	0.620	0.620	0.700	0.610	0.730	544,942	340,617	0.6251	0.076	0.076	0.086	0.075	0.090	4,431,683	0.0769	0.00%
2004-02-20	0	0.620	0.610	0.650	0.620	0.640	468,000	291,520	0.6229	0.076	0.075	0.080	0.076	0.079	3,805,960	0.0766	-3.12%
2004-02-19	0	0.640	0.630	0.660	0.640	0.680	550,000	358,000	0.6509	0.079	0.077	0.081	0.079	0.084	4,472,817	0.0800	0.00%
2004-02-18	0	0.640	0.630	0.660	0.600	0.650	558,000	348,040	0.6237	0.079	0.077	0.081	0.074	0.080	4,537,876	0.0767	6.67%
2004-02-17	0	0.600	0.600	0.620	0.580	0.580	20,000	11,600	0.5800	0.074	0.074	0.076	0.071	0.071	162,648	0.0713	0.00%
2004-02-16	0	0.600	0.580	0.600	-	-	0	0	-	0.074	0.071	0.074	-	-	0	-	-6.25%
2004-02-13	0	0.640	0.610	0.650	-	-	0	0	-	0.079	0.075	0.080	-	-	0	-	0.00%
2004-02-12	0	0.640	0.600	0.640	0.520	0.640	24,000	12,720	0.5300	0.079	0.074	0.079	0.064	0.079	195,177	0.0652	6.67%
2004-02-11	0	0.600	-	0.640	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2004-02-10	0	0.600	-	0.640	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2004-02-09	0	0.600	-	0.640	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2004-02-06	0	0.600	0.560	0.640	-	-	0	0	-	0.074	0.069	0.079	-	-	0	-	0.00%
2004-02-05	0	0.600	0.520	0.640	-	-	0	0	-	0.074	0.064	0.079	-	-	0	-	0.00%
2004-02-04	0	0.600	0.520	0.600	-	-	0	0	-	0.074	0.064	0.074	-	-	0	-	-4.76%
2004-02-03	0	0.630	-	0.650	-	-	0	0	-	0.077	-	0.080	-	-	0	-	0.00%
2004-02-02	0	0.630	-	0.650	-	-	0	0	-	0.077	-	0.080	-	-	0	-	0.00%
2004-01-30	0	0.630	0.560	0.660	-	-	0	0	-	0.077	0.069	0.081	-	-	0	-	0.00%
2004-01-29	0	0.630	-	0.660	-	-	0	0	-	0.077	-	0.081	-	-	0	-	0.00%
2004-01-28	0	0.630	0.560	0.660	-	-	0	0	-	0.077	0.069	0.081	-	-	0	-	0.00%
2004-01-27	0	0.630	0.560	0.660	-	-	0	0	-	0.077	0.069	0.081	-	-	0	-	0.00%
2004-01-26	0	0.630	0.550	0.660	-	-	0	0	-	0.077	0.068	0.081	-	-	0	-	0.00%
2004-01-21	0	0.630	0.550	0.660	-	-	0	0	-	0.077	0.068	0.081	-	-	0	-	0.00%
2004-01-20	0	0.630	0.570	0.630	-	-	0	0	-	0.077	0.070	0.077	-	-	0	-	0.00%
2004-01-19	0	0.630	0.570	0.630	-	-	0	0	-	0.077	0.070	0.077	-	-	0	-	0.00%
2004-01-16	0	0.630	-	0.630	0.510	0.630	296,000	155,440	0.5251	0.077	-	0.077	0.063	0.077	2,407,189	0.0646	-1.56%
2004-01-15	0	0.640	0.630	0.640	-	-	0	0	-	0.079	0.077	0.079	-	-	0	-	0.00%
2004-01-14	0	0.640	0.560	0.640	-	-	0	0	-	0.079	0.069	0.079	-	-	0	-	0.00%
2004-01-13	0	0.640	0.600	0.640	-	-	0	0	-	0.079	0.074	0.079	-	-	0	-	0.00%
2004-01-12	0	0.640	0.600	0.640	-	-	0	0	-	0.079	0.074	0.079	-	-	0	-	-3.03%
2004-01-09	0	0.660	0.650	0.660	0.690	0.690	2,000	1,380	0.6900	0.081	0.080	0.081	0.085	0.085	16,265	0.0848	4.76%
2004-01-08	0	0.630	0.630	0.640	-	-	0	0	-	0.077	0.077	0.079	-	-	0	-	1.61%
2004-01-07	0	0.620	0.620	0.640	0.540	0.540	50,000	27,000	0.5400	0.076	0.076	0.079	0.066	0.066	406,620	0.0664	3.33%
2004-01-06	0	0.600	0.560	0.640	0.600	0.600	2,943	1,681	0.5712	0.074	0.069	0.079	0.074	0.074	23,934	0.0702	-7.69%
2004-01-05	0	0.650	0.640	0.650	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	-2.99%
2004-01-02	0	0.670	0.670	0.690	0.485	0.485	30,000	14,550	0.4850	0.082	0.082	0.085	0.060	0.060	243,972	0.0596	6.35%
2003-12-31	0	0.630	0.300	-	-	-	0	0	-	0.077	0.037	-	-	-	0	-	0.00%
2003-12-30	0	0.630	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2003-12-29	0	0.630	-	0.650	-	-	0	0	-	0.077	-	0.080	-	-	0	-	0.00%
2003-12-24	0	0.630	-	0.640	-	-	0	0	-	0.077	-	0.079	-	-	0	-	0.00%
2003-12-23	0	0.630	-	0.650	-	-	0	0	-	0.077	-	0.080	-	-	0	-	0.00%
2003-12-22	0	0.630	0.400	0.650	-	-	0	0	-	0.077	0.049	0.080	-	-	0	-	0.00%
2003-12-19	0	0.630	-	0.650	-	-	0	0	-	0.077	-	0.080	-	-	0	-	0.00%
2003-12-18	0	0.630	0.450	0.650	-	-	0	0	-	0.077	0.055	0.080	-	-	0	-	0.00%
2003-12-17	0	0.630	-	0.630	-	-	0	0	-	0.077	-	0.077	-	-	0	-	0.00%
2003-12-16	0	0.630	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2003-12-15	0	0.630	0.400	0.660	-	-	0	0	-	0.077	0.049	0.081	-	-	0	-	0.00%
2003-12-12	0	0.630	0.300	0.660	-	-	0	0	-	0.077	0.037	0.081	-	-	0	-	0.00%
2003-12-11	0	0.630	0.300	0.660	-	-	0	0	-	0.077	0.037	0.081	-	-	0	-	0.00%
2003-12-10	0	0.630	0.300	0.660	-	-	0	0	-	0.077	0.037	0.081	-	-	0	-	0.00%
2003-12-09	0	0.630	0.300	-	-	-	0	0	-	0.077	0.037	-	-	-	0	-	0.00%
2003-12-08	0	0.630	0.300	0.680	-	-	0	0	-	0.077	0.037	0.084	-	-	0	-	0.00%
2003-12-05	0	0.630	0.300	0.630	-	-	0	0	-	0.077	0.037	0.077	-	-	0	-	-1.56%
2003-12-04	0	0.640	-	0.640	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-1.54%
2003-12-03	0	0.650	-	0.650	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2003-12-02	0	0.650	-	0.660	-	-	3,344,268	2,173,774	0.6500	0.080	-	0.081	-	-	27,196,906	0.0799	0.00%
2003-12-01	0	0.650	0.530	0.650	-	-	0	0	-	0.080	0.065	0.080	-	-	0	-	0.00%
2003-11-28	0	0.650	-	0.650	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2003-11-27	0	0.650	-	0.650	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2003-11-26	0	0.650	-	0.680	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
2003-11-25	0	0.650	-	0.680	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
2003-11-24	0	0.650	-	0.680	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
2003-11-21	0	0.650	-	0.650	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2003-11-20	0	0.650	-	0.650	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
2003-11-19	0	0.650	0.600	0.650	0.650	0.650	3,847	2,390	0.6213	0.080	0.074	0.080	0.080	0.080	31,285	0.0764	-1.52%
2003-11-18	0	0.660	0.660	0.670	0.590	0.590	52,000	30,680	0.5900	0.081	0.081	0.082	0.073	0.073	422,884	0.0725	-2.94%
2003-11-17	0	0.680	-	0.680	0.650	0.680	22,537	14,686	0.6516	0.084	-	0.084	0.080	0.084	183,280	0.0801	0.00%
2003-11-14	0	0.680	-	0.680	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
2003-11-13	0	0.680	0.610	0.680	-	-	0	0	-	0.084	0.075	0.084	-	-	0	-	0.00%
2003-11-12	0	0.680	0.600	0.680	-	-	0	0	-	0.084	0.074	0.084	-	-	0	-	0.00%
2003-11-11	0	0.680	-	0.680	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-1.45%
2003-11-10	0	0.690	-	0.690	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2003-11-07	0	0.690	0.640	0.690	0.630	0.690	34,068	21,900	0.6428	0.085	0.079	0.085	0.077	0.085	277,054	0.0790	0.00%
2003-11-06	0	0.690	0.630	0.690	0.680	0.690	28,000	19,240	0.6871	0.085	0.077	0.085	0.084	0.085	227,707	0.0845	6.15%
2003-11-05	0	0.650	0.600	0.650	-	-	0	0	-	0.080	0.074	0.080	-	-	0	-	-5.80%
2003-11-04	0	0.690	0.600	0.690	0.600	0.690	4,000	2,580	0.6450	0.085	0.074	0.085	0.074	0.085	32,530	0.0793	0.00%
2003-11-03	0	0.690	0.620	0.690	-	-	0	0	-	0.085	0.076	0.085	-	-	0	-	-1.43%
2003-10-31	0	0.700	0.610	0.700	-	-	0	0	-	0.086	0.075	0.086	-	-	0	-	0.00%
2003-10-30	0	0.700	0.580	0.770	0.700	0.700	4,000	2,800	0.7000	0.086	0.071	0.095	0.086	0.086	32,530	0.0861	12.90%
2003-10-29	0	0.620	0.620	-	0.560	0.600	66,000	38,500	0.5833	0.076	0.076	-	0.069	0.074	536,738	0.0717	14.81%
2003-10-28	0	0.540	0.540	0.590	-	-	0	0	-	0.066	0.066	0.073	-	-	0	-	0.00%
2003-10-27	0	0.540	0.540	0.570	0.540	0.540	26,000	14,040	0.5400	0.066	0.066	0.070	0.066	0.066	211,442	0.0664	0.00%
2003-10-24	0	0.540	0.530	0.560	0.540	0.540	50,000	27,000	0.5400	0.066	0.065	0.069	0.066	0.066	406,620	0.0664	3.85%
2003-10-23	0	0.520	0.520	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	1.96%
2003-10-22	0	0.510	0.510	0.540	0.510	0.530	208,000	108,880	0.5235	0.063	0.063	0.066	0.063	0.065	1,691,538	0.0644	-5.56%
2003-10-21	0	0.540	0.540	0.560	-	-	0	0	-	0.066	0.066	0.069	-	-	0	-	0.00%
2003-10-20	0	0.540	0.540	0.560	-	-	0	0	-	0.066	0.066	0.069	-	-	0	-	0.00%
2003-10-17	0	0.540	0.530	-	-	-	0	0	-	0.066	0.065	-	-	-	0	-	0.00%
2003-10-16	0	0.540	0.540	0.580	-	-	0	0	-	0.066	0.066	0.071	-	-	0	-	0.00%
2003-10-15	0	0.540	0.540	0.560	-	-	0	0	-	0.066	0.066	0.069	-	-	0	-	0.00%
2003-10-14	0	0.540	0.540	0.580	0.530	0.540	100,000	53,500	0.5350	0.066	0.066	0.071	0.065	0.066	813,239	0.0658	-1.82%
2003-10-13	0	0.550	0.530	0.550	0.550	0.550	100,000	55,000	0.5500	0.068	0.065	0.068	0.068	0.068	813,239	0.0676	0.00%
2003-10-10	0	0.550	0.530	0.560	-	-	0	0	-	0.068	0.065	0.069	-	-	0	-	0.00%
2003-10-09	0	0.550	0.530	0.560	-	-	0	0	-	0.068	0.065	0.069	-	-	0	-	0.00%
2003-10-08	0	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.068	0.065	0.068	0.068	0.068	81,324	0.0676	0.00%
2003-10-07	0	0.550	0.540	0.550	0.540	0.550	4,000	2,180	0.5450	0.068	0.066	0.068	0.066	0.068	32,530	0.0670	0.00%
2003-10-06	0	0.550	0.540	0.570	-	-	0	0	-	0.068	0.066	0.070	-	-	0	-	0.00%
2003-10-03	0	0.550	0.540	0.570	-	-	0	0	-	0.068	0.066	0.070	-	-	0	-	0.00%
2003-10-02	0	0.550	0.550	-	0.540	0.570	52,000	29,580	0.5688	0.068	0.068	-	0.066	0.070	422,884	0.0699	-3.51%
2003-09-30	0	0.570	0.540	0.580	-	-	0	0	-	0.070	0.066	0.071	-	-	0	-	0.00%
2003-09-29	0	0.570	0.550	0.570	0.560	0.570	150,000	84,500	0.5633	0.070	0.068	0.070	0.069	0.070	1,219,859	0.0693	5.56%
2003-09-26	0	0.540	0.540	0.580	0.530	0.530	50,000	26,500	0.5300	0.066	0.066	0.071	0.065	0.065	406,620	0.0652	0.00%
2003-09-25	0	0.540	0.540	0.560	0.540	0.540	34,000	18,360	0.5400	0.066	0.066	0.069	0.066	0.066	276,501	0.0664	-3.57%
2003-09-24	0	0.560	0.540	0.580	0.560	0.560	206,712	116,969	0.5659	0.069	0.066	0.071	0.069	0.069	1,681,063	0.0696	1.82%
2003-09-23	0	0.550	0.530	0.550	0.510	0.550	176,000	93,720	0.5325	0.068	0.065	0.068	0.063	0.068	1,431,301	0.0655	5.77%
2003-09-22	0	0.520	0.510	0.520	0.510	0.520	173,370	88,898	0.5128	0.064	0.063	0.064	0.063	0.064	1,409,913	0.0631	0.00%
2003-09-19	0	0.520	0.520	0.540	0.500	0.520	334,000	173,020	0.5180	0.064	0.064	0.066	0.061	0.064	2,716,220	0.0637	4.00%
2003-09-18	0	0.500	0.480	0.510	-	-	0	0	-	0.061	0.059	0.063	-	-	0	-	0.00%
2003-09-17	0	0.500	0.480	0.500	0.465	0.500	56,000	26,860	0.4796	0.061	0.059	0.061	0.057	0.061	455,414	0.0590	4.17%
2003-09-16	0	0.480	0.470	0.500	-	-	0	0	-	0.059	0.058	0.061	-	-	0	-	0.00%
2003-09-15	0	0.480	0.475	0.510	-	-	0	0	-	0.059	0.058	0.063	-	-	0	-	0.00%
2003-09-11	0	0.480	0.470	0.510	-	-	0	0	-	0.059	0.058	0.063	-	-	0	-	0.00%
2003-09-10	0	0.480	0.470	0.500	0.480	0.480	100,000	48,000	0.4800	0.059	0.058	0.061	0.059	0.059	813,239	0.0590	0.00%
2003-09-09	0	0.480	0.450	-	-	-	0	0	-	0.059	0.055	-	-	-	0	-	0.00%
2003-09-08	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-4.00%
2003-09-05	0	0.500	0.470	0.550	0.490	0.500	103,127	50,987	0.4944	0.061	0.058	0.068	0.060	0.061	838,669	0.0608	2.04%
2003-09-04	0	0.490	0.490	-	0.490	0.490	131,975	64,609	0.4896	0.060	0.060	-	0.060	0.060	1,073,273	0.0602	2.08%
2003-09-03	0	0.480	0.480	-	0.480	0.480	20,000	9,600	0.4800	0.059	0.059	-	0.059	0.059	162,648	0.0590	-5.88%
2003-09-02	0	0.510	0.480	0.520	-	-	0	0	-	0.063	0.059	0.064	-	-	0	-	0.00%
2003-09-01	0	0.510	0.480	0.550	-	-	0	0	-	0.063	0.059	0.068	-	-	0	-	0.00%
2003-08-29	0	0.510	0.510	0.540	0.500	0.560	1,054,000	570,660	0.5414	0.063	0.063	0.066	0.061	0.069	8,571,543	0.0666	-7.27%
2003-08-28	0	0.550	0.530	0.590	0.470	0.560	718,000	360,340	0.5019	0.068	0.065	0.073	0.058	0.069	5,839,059	0.0617	17.02%
2003-08-27	0	0.470	0.465	0.500	0.450	0.470	236,000	108,180	0.4584	0.058	0.057	0.061	0.055	0.058	1,919,245	0.0564	6.82%
2003-08-26	0	0.440	0.440	0.445	0.395	0.450	756,000	325,470	0.4305	0.054	0.054	0.055	0.049	0.055	6,148,090	0.0529	11.39%
2003-08-25	0	0.395	0.390	0.400	0.390	0.400	704,000	276,930	0.3934	0.049	0.048	0.049	0.048	0.049	5,725,206	0.0484	3.95%
2003-08-22	0	0.380	0.380	0.400	0.350	0.380	328,000	119,580	0.3646	0.047	0.047	0.049	0.043	0.047	2,667,425	0.0448	15.15%
2003-08-21	0	0.330	0.330	0.350	-	-	0	0	-	0.041	0.041	0.043	-	-	0	-	0.00%
2003-08-20	0	0.330	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
2003-08-19	0	0.330	0.320	-	-	-	0	0	-	0.041	0.039	-	-	-	0	-	0.00%
2003-08-18	0	0.330	0.320	0.360	-	-	0	0	-	0.041	0.039	0.044	-	-	0	-	0.00%
2003-08-15	0	0.330	0.325	0.360	-	-	0	0	-	0.041	0.040	0.044	-	-	0	-	0.00%
2003-08-14	0	0.330	0.325	0.360	-	-	0	0	-	0.041	0.040	0.044	-	-	0	-	0.00%
2003-08-13	0	0.330	0.310	0.355	-	-	0	0	-	0.041	0.038	0.044	-	-	0	-	0.00%
2003-08-12	0	0.330	-	0.360	-	-	0	0	-	0.041	-	0.044	-	-	0	-	0.00%
2003-08-11	0	0.330	0.320	0.360	-	-	0	0	-	0.041	0.039	0.044	-	-	0	-	0.00%
2003-08-08	0	0.330	0.320	0.360	0.330	0.335	94,000	31,210	0.3320	0.041	0.039	0.044	0.041	0.041	764,445	0.0408	1.54%
2003-08-07	0	0.325	0.315	0.360	-	-	0	0	-	0.040	0.039	0.044	-	-	0	-	0.00%
2003-08-06	0	0.325	0.315	0.360	-	-	0	0	-	0.040	0.039	0.044	-	-	0	-	0.00%
2003-08-05	0	0.325	0.320	0.360	-	-	0	0	-	0.040	0.039	0.044	-	-	0	-	0.00%
2003-08-04	0	0.325	0.320	0.360	-	-	0	0	-	0.040	0.039	0.044	-	-	0	-	0.00%
2003-08-01	0	0.325	0.315	0.360	-	-	0	0	-	0.040	0.039	0.044	-	-	0	-	0.00%
2003-07-31	0	0.325	0.325	0.355	0.325	0.325	20,000	6,500	0.3250	0.040	0.040	0.044	0.040	0.040	162,648	0.0400	-8.45%
2003-07-30	0	0.355	0.325	0.355	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	-1.39%
2003-07-29	0	0.360	0.315	0.360	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2003-07-28	0	0.360	0.300	0.360	0.360	0.360	100,000	36,000	0.3600	0.044	0.037	0.044	0.044	0.044	813,239	0.0443	2.86%
2003-07-25	0	0.350	0.260	0.360	-	-	0	0	-	0.043	0.032	0.044	-	-	0	-	0.00%
2003-07-24	0	0.350	-	0.360	-	-	0	0	-	0.043	-	0.044	-	-	0	-	0.00%
2003-07-23	0	0.350	0.300	0.360	-	-	0	0	-	0.043	0.037	0.044	-	-	0	-	0.00%
2003-07-22	0	0.350	-	0.360	-	-	0	0	-	0.043	-	0.044	-	-	0	-	0.00%
2003-07-21	0	0.350	0.325	0.350	-	-	0	0	-	0.043	0.040	0.043	-	-	0	-	-1.41%
2003-07-18	0	0.355	0.320	0.355	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	-1.39%
2003-07-17	0	0.360	0.330	0.360	0.360	0.360	40,000	14,400	0.3600	0.044	0.041	0.044	0.044	0.044	325,296	0.0443	0.00%
2003-07-16	0	0.360	0.330	0.360	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2003-07-15	0	0.360	0.340	0.360	0.360	0.360	38,000	13,680	0.3600	0.044	0.042	0.044	0.044	0.044	309,031	0.0443	0.00%
2003-07-14	0	0.360	0.340	0.360	0.340	0.360	242,000	83,270	0.3441	0.044	0.042	0.044	0.042	0.044	1,968,039	0.0423	1.41%
2003-07-11	0	0.355	0.340	0.390	0.340	0.355	465,591	162,161	0.3483	0.044	0.042	0.048	0.042	0.044	3,786,370	0.0428	14.52%
2003-07-10	0	0.310	0.300	0.315	0.290	0.310	296,000	87,640	0.2961	0.038	0.037	0.039	0.036	0.038	2,407,189	0.0364	6.90%
2003-07-09	0	0.290	0.250	-	-	-	0	0	-	0.036	0.031	-	-	-	0	-	0.00%
2003-07-08	0	0.290	0.250	0.340	-	-	0	0	-	0.036	0.031	0.042	-	-	0	-	0.00%
2003-07-07	0	0.290	-	0.290	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-3.33%
2003-07-04	0	0.300	-	0.300	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
2003-07-03	0	0.300	-	0.300	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
2003-07-02	0	0.300	0.260	0.300	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2003-06-30	0	0.300	0.290	0.340	0.300	0.300	53,847	16,080	0.2986	0.037	0.036	0.042	0.037	0.037	437,905	0.0367	7.14%
2003-06-27	0	0.280	0.246	0.300	-	-	0	0	-	0.034	0.030	0.037	-	-	0	-	0.00%
2003-06-26	0	0.280	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2003-06-25	0	0.280	0.250	-	-	-	0	0	-	0.034	0.031	-	-	-	0	-	0.00%
2003-06-24	0	0.280	0.250	-	-	-	0	0	-	0.034	0.031	-	-	-	0	-	0.00%
2003-06-23	0	0.280	0.260	-	0.280	0.280	18,832	5,223	0.2773	0.034	0.032	-	0.034	0.034	153,149	0.0341	-12.50%
2003-06-20	0	0.320	-	0.320	-	-	0	0	-	0.039	-	0.039	-	-	0	-	-3.03%
2003-06-19	0	0.330	0.280	0.330	-	-	0	0	-	0.041	0.034	0.041	-	-	0	-	0.00%
2003-06-18	0	0.330	0.200	-	-	-	0	0	-	0.041	0.025	-	-	-	0	-	0.00%
2003-06-17	0	0.330	0.200	0.340	-	-	0	0	-	0.041	0.025	0.042	-	-	0	-	0.00%
2003-06-16	0	0.330	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
2003-06-13	0	0.330	-	-	-	-	0	0	-	0.041	-	-	-	-	0	-	0.00%
2003-06-12	0	0.330	-	0.370	-	-	0	0	-	0.041	-	0.045	-	-	0	-	0.00%
2003-06-11	0	0.330	0.265	0.350	0.330	0.330	2,000	660	0.3300	0.041	0.033	0.043	0.041	0.041	16,265	0.0406	13.79%
2003-06-10	0	0.290	0.290	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	11.54%
2003-06-09	0	0.260	0.250	-	-	-	0	0	-	0.032	0.031	-	-	-	0	-	0.00%
2003-06-06	0	0.260	0.260	0.340	0.260	0.260	7,357	1,886	0.2564	0.032	0.032	0.042	0.032	0.032	59,830	0.0315	-13.33%
2003-06-05	0	0.300	0.260	0.340	-	-	0	0	-	0.037	0.032	0.042	-	-	0	-	0.00%
2003-06-03	0	0.300	0.260	-	-	-	0	0	-	0.037	0.032	-	-	-	0	-	0.00%
2003-06-02	0	0.300	0.260	-	-	-	0	0	-	0.037	0.032	-	-	-	0	-	0.00%
2003-05-30	0	0.300	0.260	0.340	-	-	0	0	-	0.037	0.032	0.042	-	-	0	-	0.00%
2003-05-29	0	0.300	-	0.340	-	-	0	0	-	0.037	-	0.042	-	-	0	-	0.00%
2003-05-28	0	0.300	0.300	-	0.275	0.275	2,000	550	0.2750	0.037	0.037	-	0.034	0.034	16,265	0.0338	11.11%
2003-05-27	0	0.270	-	0.350	0.270	0.270	20,000	5,400	0.2700	0.033	-	0.043	0.033	0.033	162,648	0.0332	-12.90%
2003-05-26	0	0.310	0.290	-	0.280	0.310	44,000	13,220	0.3005	0.038	0.036	-	0.034	0.038	357,825	0.0369	3.33%
2003-05-23	0	0.300	0.300	0.340	0.300	0.300	17,067	5,088	0.2981	0.037	0.037	0.042	0.037	0.037	138,796	0.0367	-10.45%
2003-05-22	0	0.335	0.320	0.375	0.335	0.335	30,000	10,050	0.3350	0.041	0.039	0.046	0.041	0.041	243,972	0.0412	1.52%
2003-05-21	0	0.330	0.325	0.360	0.320	0.460	2,688,000	1,105,200	0.4112	0.041	0.040	0.044	0.039	0.057	21,859,876	0.0506	-9.59%
2003-05-20	0	0.365	0.320	-	0.340	0.365	120,000	43,050	0.3588	0.045	0.039	-	0.042	0.045	975,887	0.0441	14.06%
2003-05-19	0	0.320	0.320	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	6.67%
2003-05-16	0	0.300	-	0.300	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
2003-05-15	0	0.300	-	0.300	-	-	0	0	-	0.037	-	0.037	-	-	0	-	-6.25%
2003-05-14	0	0.320	0.320	0.340	0.310	0.320	587,694	184,134	0.3133	0.039	0.039	0.042	0.038	0.039	4,779,359	0.0385	3.23%
2003-05-13	0	0.310	0.305	0.360	0.300	0.320	42,000	12,840	0.3057	0.038	0.038	0.044	0.037	0.039	341,561	0.0376	0.00%
2003-05-12	0	0.310	0.310	-	0.310	0.310	28,000	8,680	0.3100	0.038	0.038	-	0.038	0.038	227,707	0.0381	0.00%
2003-05-09	0	0.310	-	0.310	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2003-05-07	0	0.310	-	0.320	-	-	0	0	-	0.038	-	0.039	-	-	0	-	0.00%
2003-05-06	0	0.310	0.310	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	3.33%
2003-05-05	0	0.300	0.300	0.340	0.300	0.300	50,000	15,000	0.3000	0.037	0.037	0.042	0.037	0.037	406,620	0.0369	-3.23%
2003-05-02	0	0.310	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2003-04-30	0	0.310	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2003-04-29	0	0.310	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2003-04-28	0	0.310	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2003-04-25	0	0.310	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2003-04-24	0	0.310	-	0.310	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-3.12%
2003-04-23	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-22	0	0.320	-	0.360	-	-	0	0	-	0.039	-	0.044	-	-	0	-	0.00%
2003-04-17	0	0.320	-	0.360	-	-	0	0	-	0.039	-	0.044	-	-	0	-	0.00%
2003-04-16	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-15	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-14	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-11	0	0.320	-	0.360	-	-	0	0	-	0.039	-	0.044	-	-	0	-	0.00%
2003-04-10	0	0.320	-	0.360	-	-	0	0	-	0.039	-	0.044	-	-	0	-	0.00%
2003-04-09	0	0.320	0.290	0.350	-	-	0	0	-	0.039	0.036	0.043	-	-	0	-	0.00%
2003-04-08	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-07	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-04	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-03	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-02	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-01	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-31	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-28	0	0.320	0.280	0.350	-	-	0	0	-	0.039	0.034	0.043	-	-	0	-	0.00%
2003-03-27	0	0.320	0.290	0.350	-	-	0	0	-	0.039	0.036	0.043	-	-	0	-	0.00%
2003-03-26	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-25	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-24	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-21	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-20	0	0.320	0.295	-	0.270	0.320	14,000	3,980	0.2843	0.039	0.036	-	0.033	0.039	113,854	0.0350	0.00%
2003-03-19	0	0.320	0.280	-	-	-	0	0	-	0.039	0.034	-	-	-	0	-	0.00%
2003-03-18	0	0.320	-	0.340	-	-	0	0	-	0.039	-	0.042	-	-	0	-	0.00%
2003-03-17	0	0.320	0.280	-	-	-	0	0	-	0.039	0.034	-	-	-	0	-	0.00%
2003-03-14	0	0.320	0.280	-	-	-	0	0	-	0.039	0.034	-	-	-	0	-	0.00%
2003-03-13	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-12	0	0.320	-	0.360	-	-	0	0	-	0.039	-	0.044	-	-	0	-	0.00%
2003-03-11	0	0.320	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-10	0	0.320	0.320	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	6.67%
2003-03-07	0	0.300	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2003-03-06	0	0.300	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2003-03-05	0	0.300	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2003-03-04	0	0.300	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2003-03-03	0	0.300	0.300	-	0.295	0.295	14,000	4,130	0.2950	0.037	0.037	-	0.036	0.036	113,854	0.0363	1.69%
2003-02-28	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-02-27	0	0.295	0.295	-	0.295	0.300	20,000	5,950	0.2975	0.036	0.036	-	0.036	0.037	162,648	0.0366	-1.67%
2003-02-26	0	0.300	0.295	-	0.300	0.300	4,000	1,200	0.3000	0.037	0.036	-	0.037	0.037	32,530	0.0369	-1.64%
2003-02-25	0	0.305	0.295	0.310	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	0.00%
2003-02-24	0	0.305	0.295	-	-	-	0	0	-	0.038	0.036	-	-	-	0	-	0.00%
2003-02-21	0	0.305	0.305	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	3.39%
2003-02-20	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-02-19	0	0.295	0.295	-	0.295	0.295	10,000	2,950	0.2950	0.036	0.036	-	0.036	0.036	81,324	0.0363	0.00%
2003-02-18	0	0.295	0.295	-	0.295	0.295	40,000	11,800	0.2950	0.036	0.036	-	0.036	0.036	325,296	0.0363	0.00%
2003-02-17	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-02-14	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-02-13	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-02-12	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-02-11	0	0.295	0.295	-	0.295	0.295	4,000	1,180	0.2950	0.036	0.036	-	0.036	0.036	32,530	0.0363	-7.81%
2003-02-10	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-02-07	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-02-06	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-02-05	0	0.320	0.300	0.320	-	-	0	0	-	0.039	0.037	0.039	-	-	0	-	-5.88%
2003-02-04	0	0.340	0.295	-	-	-	0	0	-	0.042	0.036	-	-	-	0	-	0.00%
2003-01-30	0	0.340	0.295	0.340	0.300	0.340	24,000	7,700	0.3208	0.042	0.036	0.042	0.037	0.042	195,177	0.0395	15.25%
2003-01-29	0	0.295	0.295	-	0.295	0.295	22,000	6,490	0.2950	0.036	0.036	-	0.036	0.036	178,913	0.0363	-7.81%
2003-01-28	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-01-27	0	0.320	0.300	-	-	-	0	0	-	0.039	0.037	-	-	-	0	-	0.00%
2003-01-24	0	0.320	0.300	-	-	-	0	0	-	0.039	0.037	-	-	-	0	-	0.00%
2003-01-23	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-01-22	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-01-21	0	0.320	0.295	0.320	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2003-01-20	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2003-01-17	0	0.320	0.320	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	8.47%
2003-01-16	0	0.295	0.295	-	0.295	0.295	24,000	7,080	0.2950	0.036	0.036	-	0.036	0.036	195,177	0.0363	0.00%
2003-01-15	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2003-01-14	0	0.295	0.295	-	0.295	0.295	2,000	590	0.2950	0.036	0.036	-	0.036	0.036	16,265	0.0363	0.00%
2003-01-13	0	0.295	0.295	-	0.295	0.295	10,000	2,950	0.2950	0.036	0.036	-	0.036	0.036	81,324	0.0363	-6.35%
2003-01-10	0	0.315	0.300	-	-	-	0	0	-	0.039	0.037	-	-	-	0	-	0.00%
2003-01-09	0	0.315	0.295	0.320	-	-	0	0	-	0.039	0.036	0.039	-	-	0	-	0.00%
2003-01-08	0	0.315	0.315	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	6.78%
2003-01-07	0	0.295	0.295	-	0.295	0.295	2,000	590	0.2950	0.036	0.036	-	0.036	0.036	16,265	0.0363	-10.61%
2003-01-06	0	0.330	0.295	-	-	-	0	0	-	0.041	0.036	-	-	-	0	-	0.00%
2003-01-03	0	0.330	0.295	-	-	-	0	0	-	0.041	0.036	-	-	-	0	-	0.00%
2003-01-02	0	0.330	0.295	-	-	-	0	0	-	0.041	0.036	-	-	-	0	-	0.00%
2002-12-31	0	0.330	0.330	-	-	-	0	0	-	0.041	0.041	-	-	-	0	-	3.13%
2002-12-30	0	0.320	0.320	-	0.295	0.295	10,000	2,950	0.2950	0.039	0.039	-	0.036	0.036	81,324	0.0363	1.59%
2002-12-27	0	0.315	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2002-12-24	0	0.315	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2002-12-23	0	0.315	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2002-12-20	0	0.315	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2002-12-19	0	0.315	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2002-12-18	0	0.315	0.315	-	0.295	0.305	24,000	7,140	0.2975	0.039	0.039	-	0.036	0.038	195,177	0.0366	-1.56%
2002-12-17	0	0.320	0.295	-	-	-	0	0	-	0.039	0.036	-	-	-	0	-	0.00%
2002-12-16	0	0.320	0.320	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	3.23%
2002-12-13	0	0.310	0.295	-	-	-	0	0	-	0.038	0.036	-	-	-	0	-	0.00%
2002-12-12	0	0.310	0.310	-	-	-	0	0	-	0.038	0.038	-	-	-	0	-	3.33%
2002-12-11	0	0.300	0.295	-	-	-	0	0	-	0.037	0.036	-	-	-	0	-	0.00%
2002-12-10	0	0.300	0.295	-	-	-	0	0	-	0.037	0.036	-	-	-	0	-	0.00%
2002-12-09	0	0.300	0.295	-	-	-	0	0	-	0.037	0.036	-	-	-	0	-	0.00%
2002-12-06	0	0.300	0.300	-	-	-	0	0	-	0.037	0.037	-	-	-	0	-	0.00%
2002-12-05	0	0.300	0.300	-	-	-	0	0	-	0.037	0.037	-	-	-	0	-	1.69%
2002-12-04	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2002-12-03	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2002-12-02	0	0.295	0.295	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	0.00%
2002-11-29	0	0.295	0.295	-	0.295	0.295	2,000	590	0.2950	0.036	0.036	-	0.036	0.036	16,265	0.0363	-1.67%
2002-11-28	0	0.300	0.295	-	-	-	0	0	-	0.037	0.036	-	-	-	0	-	0.00%
2002-11-27	0	0.300	0.295	-	0.300	0.300	100,000	30,000	0.3000	0.037	0.036	-	0.037	0.037	813,239	0.0369	-9.09%
2002-11-26	0	0.330	0.300	-	-	-	0	0	-	0.041	0.037	-	-	-	0	-	0.00%
2002-11-25	0	0.330	0.300	0.330	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	-2.94%
2002-11-22	0	0.340	0.320	-	-	-	0	0	-	0.042	0.039	-	-	-	0	-	0.00%
2002-11-21	0	0.340	0.320	-	-	-	0	0	-	0.042	0.039	-	-	-	0	-	0.00%
2002-11-20	0	0.340	0.320	-	-	-	0	0	-	0.042	0.039	-	-	-	0	-	0.00%
2002-11-19	0	0.340	0.320	0.440	0.340	0.360	78,000	27,640	0.3544	0.042	0.039	0.054	0.042	0.044	634,327	0.0436	-5.56%
2002-11-18	0	0.360	0.350	0.390	-	-	0	0	-	0.044	0.043	0.048	-	-	0	-	0.00%
2002-11-15	0	0.360	0.360	0.470	0.360	0.360	2,000	720	0.3600	0.044	0.044	0.058	0.044	0.044	16,265	0.0443	-20.00%
2002-11-14	0	0.450	0.360	0.470	-	-	0	0	-	0.055	0.044	0.058	-	-	0	-	0.00%
2002-11-13	0	0.450	0.360	0.470	0.450	0.460	150,000	68,500	0.4567	0.055	0.044	0.058	0.055	0.057	1,219,859	0.0562	-5.26%
2002-11-12	0	0.475	0.390	0.475	-	-	0	0	-	0.058	0.048	0.058	-	-	0	-	0.00%
2002-11-11	0	0.475	-	0.475	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2002-11-08	0	0.475	-	0.480	-	-	0	0	-	0.058	-	0.059	-	-	0	-	0.00%
2002-11-07	0	0.475	-	0.475	-	-	0	0	-	0.058	-	0.058	-	-	0	-	-1.04%
2002-11-06	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-11-05	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-11-04	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-11-01	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-10-31	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-10-30	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-10-29	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-10-28	0	0.480	-	0.490	0.480	0.480	20,000	9,600	0.4800	0.059	-	0.060	0.059	0.059	162,648	0.0590	0.00%
2002-10-25	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-24	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-23	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-22	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-21	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-18	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-17	0	0.480	-	0.490	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2002-10-16	0	0.480	-	0.480	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-1.03%
2002-10-15	0	0.485	-	0.485	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-1.02%
2002-10-11	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-10	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-09	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-08	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-07	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-04	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-03	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-10-02	0	0.490	-	0.490	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-09-30	0	0.490	-	0.490	0.490	0.490	2,000	980	0.4900	0.060	-	0.060	0.060	0.060	16,265	0.0603	8.89%
2002-09-27	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-26	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-25	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-24	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-23	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-20	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-19	0	0.450	-	0.470	-	-	0	0	-	0.055	-	0.058	-	-	0	-	0.00%
2002-09-18	0	0.450	-	0.470	-	-	0	0	-	0.055	-	0.058	-	-	0	-	0.00%
2002-09-17	0	0.450	-	0.470	-	-	0	0	-	0.055	-	0.058	-	-	0	-	0.00%
2002-09-16	0	0.450	-	0.470	-	-	0	0	-	0.055	-	0.058	-	-	0	-	0.00%
2002-09-13	0	0.450	-	0.470	-	-	0	0	-	0.055	-	0.058	-	-	0	-	0.00%
2002-09-12	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-11	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-10	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-09	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-06	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-05	0	0.450	-	0.490	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2002-09-04	0	0.450	-	0.450	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2002-09-03	0	0.450	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2002-09-02	0	0.450	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2002-08-30	0	0.450	-	0.450	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-6.25%
2002-08-29	0	0.480	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-08-28	0	0.480	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-08-27	0	0.480	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-08-26	0	0.480	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-08-23	0	0.480	-	0.520	-	-	0	0	-	0.059	-	0.064	-	-	0	-	0.00%
2002-08-22	0	0.480	0.480	-	-	-	0	0	-	0.059	0.059	-	-	-	0	-	6.67%
2002-08-21	0	0.450	0.415	-	-	-	0	0	-	0.055	0.051	-	-	-	0	-	0.00%
2002-08-20	0	0.450	-	0.450	-	-	0	0	-	0.055	-	0.055	-	-	0	-	0.00%
2002-08-19	0	0.450	0.415	-	-	-	0	0	-	0.055	0.051	-	-	-	0	-	0.00%
2002-08-16	0	0.450	0.415	0.580	-	-	0	0	-	0.055	0.051	0.071	-	-	0	-	0.00%
2002-08-15	0	0.450	0.450	0.580	-	-	0	0	-	0.055	0.055	0.071	-	-	0	-	0.00%
2002-08-14	0	0.450	0.450	0.530	0.450	0.480	6,295	2,950	0.4686	0.055	0.055	0.065	0.055	0.059	51,193	0.0576	-15.09%
2002-08-13	0	0.530	-	0.550	-	-	0	0	-	0.065	-	0.068	-	-	0	-	0.00%
2002-08-12	0	0.530	-	0.540	-	-	0	0	-	0.065	-	0.066	-	-	0	-	0.00%
2002-08-09	0	0.530	0.530	0.540	0.490	0.490	10,000	4,900	0.4900	0.065	0.065	0.066	0.060	0.060	81,324	0.0603	-3.64%
2002-08-08	0	0.550	0.460	0.550	0.500	0.550	48,000	24,100	0.5021	0.068	0.057	0.068	0.061	0.068	390,355	0.0617	-3.51%
2002-08-07	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-08-06	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-08-05	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-08-02	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	-3.39%
2002-08-01	0	0.590	0.520	0.590	0.520	0.590	22,000	11,940	0.5427	0.073	0.064	0.073	0.064	0.073	178,913	0.0667	5.36%
2002-07-31	0	0.560	-	0.580	-	-	0	0	-	0.069	-	0.071	-	-	0	-	0.00%
2002-07-30	0	0.560	-	0.590	-	-	0	0	-	0.069	-	0.073	-	-	0	-	0.00%
2002-07-29	0	0.560	-	0.560	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-1.75%
2002-07-26	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-25	0	0.570	-	0.580	-	-	0	0	-	0.070	-	0.071	-	-	0	-	0.00%
2002-07-24	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-23	0	0.570	-	0.580	-	-	0	0	-	0.070	-	0.071	-	-	0	-	0.00%
2002-07-22	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-19	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-18	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-17	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-16	0	0.570	-	0.570	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
2002-07-15	0	0.570	0.540	0.570	-	-	0	0	-	0.070	0.066	0.070	-	-	0	-	-1.72%
2002-07-12	0	0.580	0.550	0.580	-	-	0	0	-	0.071	0.068	0.071	-	-	0	-	0.00%
2002-07-11	0	0.580	-	0.580	-	-	0	0	-	0.071	-	0.071	-	-	0	-	0.00%
2002-07-10	0	0.580	-	0.580	-	-	0	0	-	0.071	-	0.071	-	-	0	-	0.00%
2002-07-09	0	0.580	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2002-07-08	0	0.580	-	0.600	-	-	0	0	-	0.071	-	0.074	-	-	0	-	0.00%
2002-07-05	0	0.580	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2002-07-04	0	0.580	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2002-07-03	0	0.580	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2002-07-02	0	0.580	-	0.660	-	-	0	0	-	0.071	-	0.081	-	-	0	-	0.00%
2002-06-28	0	0.580	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2002-06-27	0	0.580	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
2002-06-26	0	0.580	-	0.580	-	-	0	0	-	0.071	-	0.071	-	-	0	-	-1.69%
2002-06-25	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2002-06-24	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-1.67%
2002-06-21	0	0.600	0.520	0.600	-	-	0	0	-	0.074	0.064	0.074	-	-	0	-	0.00%
2002-06-20	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-06-19	0	0.600	0.520	0.600	-	-	0	0	-	0.074	0.064	0.074	-	-	0	-	0.00%
2002-06-18	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-3.23%
2002-06-17	0	0.620	-	0.620	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
2002-06-14	0	0.620	0.540	0.620	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	-6.06%
2002-06-13	0	0.660	0.530	0.660	0.550	0.660	46,000	26,420	0.5743	0.081	0.065	0.081	0.068	0.081	374,090	0.0706	11.86%
2002-06-12	0	0.590	0.530	0.590	-	-	0	0	-	0.073	0.065	0.073	-	-	0	-	0.00%
2002-06-11	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2002-06-10	0	0.590	-	0.600	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
2002-06-07	0	0.590	-	0.620	-	-	0	0	-	0.073	-	0.076	-	-	0	-	0.00%
2002-06-06	0	0.590	-	0.600	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
2002-06-05	0	0.590	0.550	0.600	-	-	0	0	-	0.073	0.068	0.074	-	-	0	-	0.00%
2002-06-04	0	0.590	-	0.600	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
2002-06-03	0	0.590	0.570	0.590	0.520	0.590	42,000	21,980	0.5233	0.073	0.070	0.073	0.064	0.073	341,561	0.0644	0.00%
2002-05-31	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2002-05-30	0	0.590	0.510	0.640	-	-	0	0	-	0.073	0.063	0.079	-	-	0	-	0.00%
2002-05-29	0	0.590	-	0.590	0.560	0.590	26,000	14,920	0.5738	0.073	-	0.073	0.069	0.073	211,442	0.0706	1.72%
2002-05-28	0	0.580	0.580	0.590	0.550	0.590	16,000	9,200	0.5750	0.071	0.071	0.073	0.068	0.073	130,118	0.0707	0.00%
2002-05-27	0	0.580	0.560	0.580	0.580	0.580	10,000	5,800	0.5800	0.071	0.069	0.071	0.071	0.071	81,324	0.0713	-3.33%
2002-05-24	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-05-23	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-1.64%
2002-05-22	0	0.610	0.570	0.610	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	0.00%
2002-05-21	0	0.610	0.580	0.610	0.610	0.610	130,000	79,300	0.6100	0.075	0.071	0.075	0.075	0.075	1,057,211	0.0750	1.67%
2002-05-17	0	0.600	-	0.610	-	-	0	0	-	0.074	-	0.075	-	-	0	-	0.00%
2002-05-16	0	0.600	-	0.610	-	-	0	0	-	0.074	-	0.075	-	-	0	-	0.00%
2002-05-15	0	0.600	0.560	0.620	0.600	0.600	40,000	24,000	0.6000	0.074	0.069	0.076	0.074	0.074	325,296	0.0738	-3.23%
2002-05-14	0	0.620	0.570	0.620	0.590	0.620	706,000	436,460	0.6182	0.076	0.070	0.076	0.073	0.076	5,741,470	0.0760	5.08%
2002-05-13	0	0.590	0.570	0.610	0.570	0.590	286,890	166,492	0.5803	0.073	0.070	0.075	0.070	0.073	2,333,103	0.0714	0.00%
2002-05-10	0	0.590	0.590	0.660	0.590	0.620	56,000	33,100	0.5911	0.073	0.073	0.081	0.073	0.076	455,414	0.0727	3.51%
2002-05-09	0	0.570	0.570	0.600	0.570	0.570	30,896	17,566	0.5686	0.070	0.070	0.074	0.070	0.070	251,258	0.0699	0.00%
2002-05-08	0	0.570	0.560	0.600	-	-	0	0	-	0.070	0.069	0.074	-	-	0	-	0.00%
2002-05-07	0	0.570	-	0.600	-	-	0	0	-	0.070	-	0.074	-	-	0	-	0.00%
2002-05-06	0	0.570	0.550	0.580	0.560	0.600	78,000	44,440	0.5697	0.070	0.068	0.071	0.069	0.074	634,327	0.0701	0.00%
2002-05-03	0	0.570	0.560	0.600	0.550	0.600	1,796,268	832,243	0.4633	0.070	0.069	0.074	0.068	0.074	14,607,959	0.0570	1.79%
2002-05-02	0	0.560	0.550	0.580	0.560	0.580	149,356	85,145	0.5701	0.069	0.068	0.071	0.069	0.071	1,214,622	0.0701	1.82%
2002-04-30	0	0.550	0.540	0.560	0.550	0.550	62,000	34,100	0.5500	0.068	0.066	0.069	0.068	0.068	504,208	0.0676	1.85%
2002-04-29	0	0.540	0.510	0.550	0.500	0.550	545,562	285,810	0.5239	0.066	0.063	0.068	0.061	0.068	4,436,725	0.0644	-6.90%
2002-04-26	0	0.580	0.560	0.580	0.560	0.580	16,000	9,200	0.5750	0.071	0.069	0.071	0.069	0.071	130,118	0.0707	-1.69%
2002-04-25	0	0.590	0.510	0.590	-	-	204,000	120,360	0.5900	0.073	0.063	0.073	-	-	1,659,008	0.0725	0.00%
2002-04-24	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2002-04-23	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2002-04-22	0	0.590	-	0.590	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-1.67%
2002-04-19	0	0.600	-	0.630	-	-	0	0	-	0.074	-	0.077	-	-	0	-	0.00%
2002-04-18	0	0.600	-	0.620	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2002-04-17	0	0.600	-	0.640	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2002-04-16	0	0.600	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
2002-04-15	0	0.600	-	0.640	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
2002-04-12	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-11	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-10	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-09	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-08	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-04	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-03	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-04-02	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-03-28	0	0.600	0.560	0.600	0.600	0.630	54,000	32,520	0.6022	0.074	0.069	0.074	0.074	0.077	439,149	0.0741	0.00%
2002-03-27	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-03-26	0	0.600	-	0.600	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
2002-03-25	0	0.600	0.530	0.650	-	-	0	0	-	0.074	0.065	0.080	-	-	0	-	0.00%
2002-03-22	0	0.600	0.600	0.620	0.540	0.540	118,000	63,720	0.5400	0.074	0.074	0.076	0.066	0.066	959,623	0.0664	9.09%
2002-03-21	0	0.550	0.530	0.610	0.510	0.550	38,000	20,660	0.5437	0.068	0.065	0.075	0.063	0.068	309,031	0.0669	0.00%
2002-03-20	0	0.550	0.510	0.560	-	-	0	0	-	0.068	0.063	0.069	-	-	0	-	0.00%
2002-03-19	0	0.550	0.510	-	-	-	0	0	-	0.068	0.063	-	-	-	0	-	0.00%
2002-03-18	0	0.550	0.540	0.570	0.550	0.550	100,000	55,000	0.5500	0.068	0.066	0.070	0.068	0.068	813,239	0.0676	0.00%
2002-03-15	0	0.550	0.550	0.620	-	-	0	0	-	0.068	0.068	0.076	-	-	0	-	1.85%
2002-03-14	0	0.540	0.540	0.590	0.540	0.620	192,000	110,180	0.5739	0.066	0.066	0.073	0.066	0.076	1,561,420	0.0706	-12.90%
2002-03-13	0	0.620	-	0.680	-	-	0	0	-	0.076	-	0.084	-	-	0	-	0.00%
2002-03-12	0	0.620	0.560	0.660	-	-	0	0	-	0.076	0.069	0.081	-	-	0	-	0.00%
2002-03-11	0	0.620	0.580	0.620	-	-	0	0	-	0.076	0.071	0.076	-	-	0	-	0.00%
2002-03-08	0	0.620	0.580	0.700	-	-	0	0	-	0.076	0.071	0.086	-	-	0	-	0.00%
2002-03-07	0	0.620	0.580	0.670	-	-	0	0	-	0.076	0.071	0.082	-	-	0	-	0.00%
2002-03-06	0	0.620	0.620	0.680	0.620	0.620	21,829	13,461	0.6167	0.076	0.076	0.084	0.076	0.076	177,522	0.0758	-8.82%
2002-03-05	0	0.680	0.630	0.680	0.680	0.680	86,000	58,480	0.6800	0.084	0.077	0.084	0.084	0.084	699,386	0.0836	9.68%
2002-03-04	0	0.620	0.610	0.620	0.620	0.620	612,000	379,440	0.6200	0.076	0.075	0.076	0.076	0.076	4,977,025	0.0762	0.00%
2002-03-01	0	0.620	0.610	0.680	-	-	0	0	-	0.076	0.075	0.084	-	-	0	-	0.00%
2002-02-28	0	0.620	0.620	0.650	0.620	0.620	20,000	12,400	0.6200	0.076	0.076	0.080	0.076	0.076	162,648	0.0762	-8.82%
2002-02-27	0	0.680	0.600	0.680	-	-	0	0	-	0.084	0.074	0.084	-	-	0	-	0.00%
2002-02-26	0	0.680	0.600	0.680	-	-	0	0	-	0.084	0.074	0.084	-	-	0	-	0.00%
2002-02-25	0	0.680	0.600	0.700	-	-	0	0	-	0.084	0.074	0.086	-	-	0	-	0.00%
2002-02-22	0	0.680	-	0.700	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
2002-02-21	0	0.680	0.680	0.700	0.680	0.680	6,768	4,529	0.6692	0.084	0.084	0.086	0.084	0.084	55,040	0.0823	-1.45%
2002-02-20	0	0.690	-	0.690	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-1.43%
2002-02-19	0	0.700	-	0.700	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2002-02-18	0	0.700	-	0.700	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2002-02-15	0	0.700	-	0.700	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2002-02-11	0	0.700	-	0.700	0.690	0.700	734,729	509,214	0.6931	0.086	-	0.086	0.085	0.086	5,975,106	0.0852	1.45%
2002-02-08	0	0.690	0.690	0.700	0.660	0.700	1,245,408	858,305	0.6892	0.085	0.085	0.086	0.081	0.086	10,128,149	0.0847	1.47%
2002-02-07	0	0.680	0.680	0.700	0.680	0.720	1,013,930	704,363	0.6947	0.084	0.084	0.086	0.084	0.089	8,245,678	0.0854	-8.11%
2002-02-06	0	0.740	0.740	0.800	0.720	0.760	819,861	599,837	0.7316	0.091	0.091	0.098	0.089	0.093	6,667,433	0.0900	-3.90%
2002-02-05	0	0.770	-	0.770	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-1.28%
2002-02-04	0	0.780	-	0.800	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
2002-02-01	0	0.780	0.700	0.830	0.780	0.780	20,000	15,600	0.7800	0.096	0.086	0.102	0.096	0.096	162,648	0.0959	-9.30%
2002-01-31	0	0.860	0.800	0.860	0.860	0.870	122,000	105,640	0.8659	0.106	0.098	0.106	0.106	0.107	992,152	0.1065	-1.15%
2002-01-30	0	0.870	-	0.870	-	-	102,000	87,720	0.8600	0.107	-	0.107	-	-	829,504	0.1057	0.00%
2002-01-29	0	0.870	0.870	0.930	0.860	0.860	80,249	68,924	0.8589	0.107	0.107	0.114	0.106	0.106	652,617	0.1056	1.16%
2002-01-28	0	0.860	-	0.880	0.860	0.860	10,000	8,600	0.8600	0.106	-	0.108	0.106	0.106	81,324	0.1057	-4.44%
2002-01-25	0	0.900	0.900	0.910	0.820	0.820	4,000	3,280	0.8200	0.111	0.111	0.112	0.101	0.101	32,530	0.1008	0.00%
2002-01-24	0	0.900	0.820	0.920	-	-	0	0	-	0.111	0.101	0.113	-	-	0	-	0.00%
2002-01-23	0	0.900	0.820	0.900	0.900	0.900	30,000	27,000	0.9000	0.111	0.101	0.111	0.111	0.111	243,972	0.1107	-6.25%
2002-01-22	0	0.960	0.930	0.970	0.950	0.960	112,000	107,500	0.9598	0.118	0.114	0.119	0.117	0.118	910,828	0.1180	3.23%
2002-01-21	0	0.930	0.930	0.960	0.930	0.950	208,000	193,480	0.9302	0.114	0.114	0.118	0.114	0.117	1,691,538	0.1144	-4.12%
2002-01-18	0	0.970	0.940	0.970	0.930	0.970	408,000	387,280	0.9492	0.119	0.116	0.119	0.114	0.119	3,318,017	0.1167	2.11%
2002-01-17	0	0.950	0.950	0.960	0.940	0.950	24,000	22,740	0.9475	0.117	0.117	0.118	0.116	0.117	195,177	0.1165	1.06%
2002-01-16	0	0.940	0.930	0.950	0.940	0.940	30,000	28,200	0.9400	0.116	0.114	0.117	0.116	0.116	243,972	0.1156	4.44%
2002-01-15	0	0.900	0.900	0.920	0.900	0.920	930,000	843,500	0.9070	0.111	0.111	0.113	0.111	0.113	7,563,127	0.1115	-6.25%
2002-01-14	0	0.960	0.920	0.960	0.870	0.960	48,000	43,740	0.9113	0.118	0.113	0.118	0.107	0.118	390,355	0.1121	6.67%
2002-01-11	0	0.900	0.900	0.920	0.890	0.910	830,000	747,620	0.9007	0.111	0.111	0.113	0.109	0.112	6,749,887	0.1108	-1.10%
2002-01-10	0	0.910	0.900	-	0.910	0.910	834,000	758,940	0.9100	0.112	0.111	-	0.112	0.112	6,782,417	0.1119	-1.09%
2002-01-09	0	0.920	0.920	0.950	0.900	0.900	60,000	54,000	0.9000	0.113	0.113	0.117	0.111	0.111	487,944	0.1107	1.10%
2002-01-08	0	0.910	0.910	0.960	0.910	0.970	208,000	201,280	0.9677	0.112	0.112	0.118	0.112	0.119	1,691,538	0.1190	-1.09%
2002-01-07	0	0.920	0.910	0.930	0.920	0.920	190,000	174,800	0.9200	0.113	0.112	0.114	0.113	0.113	1,545,155	0.1131	2.22%
2002-01-04	0	0.900	0.900	0.920	0.900	0.900	88,000	79,200	0.9000	0.111	0.111	0.113	0.111	0.111	715,651	0.1107	0.00%
2002-01-03	0	0.900	0.900	0.950	0.900	0.900	204,000	183,600	0.9000	0.111	0.111	0.117	0.111	0.111	1,659,008	0.1107	-1.10%
2002-01-02	0	0.910	0.900	0.950	0.910	0.910	40,000	36,400	0.9100	0.112	0.111	0.117	0.112	0.112	325,296	0.1119	0.00%
2001-12-31	0	0.910	0.910	0.940	0.910	0.910	8,000	7,280	0.9100	0.112	0.112	0.116	0.112	0.112	65,059	0.1119	0.00%
2001-12-28	0	0.910	0.910	0.950	0.910	0.910	40,000	36,400	0.9100	0.112	0.112	0.117	0.112	0.112	325,296	0.1119	0.00%
2001-12-27	0	0.910	0.910	0.940	-	-	0	0	-	0.112	0.112	0.116	-	-	0	-	0.00%
2001-12-24	0	0.910	0.910	0.920	-	-	0	0	-	0.112	0.112	0.113	-	-	0	-	0.00%
2001-12-21	0	0.910	0.910	0.930	0.900	0.920	170,000	155,700	0.9159	0.112	0.112	0.114	0.111	0.113	1,382,507	0.1126	1.11%
2001-12-20	0	0.900	0.900	0.950	0.900	0.900	2,000	1,800	0.9000	0.111	0.111	0.117	0.111	0.111	16,265	0.1107	0.00%
2001-12-19	0	0.900	0.900	0.950	0.900	0.900	38,000	34,200	0.9000	0.111	0.111	0.117	0.111	0.111	309,031	0.1107	-2.17%
2001-12-18	0	0.920	0.900	0.950	-	-	0	0	-	0.113	0.111	0.117	-	-	0	-	0.00%
2001-12-17	0	0.920	0.910	0.930	-	-	0	0	-	0.113	0.112	0.114	-	-	0	-	0.00%
2001-12-14	0	0.920	0.900	0.920	-	-	0	0	-	0.113	0.111	0.113	-	-	0	-	0.00%
2001-12-13	0	0.920	0.900	0.920	-	-	0	0	-	0.113	0.111	0.113	-	-	0	-	-3.16%
2001-12-12	0	0.950	0.900	0.960	-	-	0	0	-	0.117	0.111	0.118	-	-	0	-	0.00%
2001-12-11	0	0.950	0.900	0.950	-	-	0	0	-	0.117	0.111	0.117	-	-	0	-	0.00%
2001-12-10	0	0.950	0.900	0.950	0.950	0.950	4,000	3,800	0.9500	0.117	0.111	0.117	0.117	0.117	32,530	0.1168	5.56%
2001-12-07	0	0.900	0.900	0.950	0.900	0.900	600,000	540,000	0.9000	0.111	0.111	0.117	0.111	0.111	4,879,437	0.1107	-1.10%
2001-12-06	0	0.910	0.900	0.950	0.910	0.920	390,000	356,300	0.9136	0.112	0.111	0.117	0.112	0.113	3,171,634	0.1123	-1.09%
2001-12-05	0	0.920	0.920	0.950	0.920	0.920	50,000	46,000	0.9200	0.113	0.113	0.117	0.113	0.113	406,620	0.1131	0.00%
2001-12-04	0	0.920	0.920	0.950	0.920	0.920	410,000	377,200	0.9200	0.113	0.113	0.117	0.113	0.113	3,334,282	0.1131	0.00%
2001-12-03	0	0.920	0.920	0.970	0.920	0.930	156,000	144,520	0.9264	0.113	0.113	0.119	0.113	0.114	1,268,653	0.1139	-1.08%
2001-11-30	0	0.930	0.920	0.940	0.920	0.930	104,000	96,220	0.9252	0.114	0.113	0.116	0.113	0.114	845,769	0.1138	0.00%
2001-11-29	0	0.930	0.930	0.960	0.920	0.930	208,000	192,940	0.9276	0.114	0.114	0.118	0.113	0.114	1,691,538	0.1141	0.00%
2001-11-28	0	0.930	0.920	0.930	0.930	0.940	1,188,000	1,115,340	0.9388	0.114	0.113	0.114	0.114	0.116	9,661,284	0.1154	0.00%
2001-11-27	0	0.930	0.940	0.980	0.930	0.950	734,000	692,620	0.9436	0.114	0.116	0.121	0.114	0.117	5,969,177	0.1160	-3.12%
2001-11-26	0	0.960	0.920	0.960	0.920	1.020	966,000	942,860	0.9760	0.118	0.113	0.118	0.113	0.125	7,855,893	0.1200	0.00%
2001-11-23	0	0.960	0.950	0.980	0.920	0.960	60,000	56,000	0.9333	0.118	0.117	0.121	0.113	0.118	487,944	0.1148	12.94%
2001-11-22	1	0.850	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-11-21	1	0.850	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-11-20	1	0.850	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-11-19	1	0.850	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-11-16	0	0.850	0.790	-	0.790	0.850	10,000	8,260	0.8260	0.105	0.097	-	0.097	0.105	81,324	0.1016	-2.30%
2001-11-15	0	0.870	0.770	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2001-11-14	0	0.870	0.770	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2001-11-13	0	0.870	0.790	0.870	-	-	0	0	-	0.107	0.097	0.107	-	-	0	-	0.00%
2001-11-12	0	0.870	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2001-11-09	0	0.870	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2001-11-08	0	0.870	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2001-11-07	0	0.870	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2001-11-06	0	0.870	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2001-11-05	0	0.870	0.800	-	-	-	0	0	-	0.107	0.098	-	-	-	0	-	0.00%
2001-11-02	0	0.870	0.870	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2001-11-01	0	0.870	0.870	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2001-10-31	0	0.870	0.870	-	0.870	0.870	30,000	26,100	0.8700	0.107	0.107	-	0.107	0.107	243,972	0.1070	3.57%
2001-10-30	0	0.840	0.820	0.840	0.800	0.840	416,000	334,280	0.8036	0.103	0.101	0.103	0.098	0.103	3,383,076	0.0988	5.00%
2001-10-29	0	0.800	0.800	0.840	0.770	0.800	176,000	140,200	0.7966	0.098	0.098	0.103	0.095	0.098	1,431,301	0.0980	0.00%
2001-10-26	0	0.800	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-10-24	0	0.800	0.800	-	0.800	0.800	4,000	3,200	0.8000	0.098	0.098	-	0.098	0.098	32,530	0.0984	0.00%
2001-10-23	0	0.800	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-10-22	0	0.800	0.800	-	0.800	0.800	2,000	1,600	0.8000	0.098	0.098	-	0.098	0.098	16,265	0.0984	0.00%
2001-10-19	0	0.800	0.730	0.900	-	-	0	0	-	0.098	0.090	0.111	-	-	0	-	0.00%
2001-10-18	0	0.800	0.770	0.800	-	-	0	0	-	0.098	0.095	0.098	-	-	0	-	-4.76%
2001-10-17	0	0.840	-	0.840	-	-	0	0	-	0.103	-	0.103	-	-	0	-	-1.18%
2001-10-16	0	0.850	-	0.850	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2001-10-15	0	0.850	-	0.850	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2001-10-12	0	0.850	0.830	0.930	0.780	0.850	72,000	57,340	0.7964	0.105	0.102	0.114	0.096	0.105	585,532	0.0979	2.41%
2001-10-11	0	0.830	0.750	-	-	-	0	0	-	0.102	0.092	-	-	-	0	-	0.00%
2001-10-10	0	0.830	0.770	0.830	-	-	0	0	-	0.102	0.095	0.102	-	-	0	-	-1.19%
2001-10-09	0	0.840	-	0.840	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2001-10-08	0	0.840	-	0.840	-	-	0	0	-	0.103	-	0.103	-	-	0	-	-1.18%
2001-10-05	0	0.850	0.770	0.930	-	-	0	0	-	0.105	0.095	0.114	-	-	0	-	0.00%
2001-10-04	0	0.850	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-10-03	0	0.850	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-09-28	0	0.850	-	-	0.850	0.850	2,000	1,700	0.8500	0.105	-	-	0.105	0.105	16,265	0.1045	8.97%
2001-09-27	0	0.780	0.780	-	0.750	0.750	6,000	4,500	0.7500	0.096	0.096	-	0.092	0.092	48,794	0.0922	4.00%
2001-09-26	0	0.750	0.700	0.750	-	-	0	0	-	0.092	0.086	0.092	-	-	0	-	-1.32%
2001-09-25	0	0.760	-	0.760	-	-	0	0	-	0.093	-	0.093	-	-	0	-	-5.00%
2001-09-24	0	0.800	-	0.810	-	-	0	0	-	0.098	-	0.100	-	-	0	-	0.00%
2001-09-21	0	0.800	0.660	0.800	-	-	0	0	-	0.098	0.081	0.098	-	-	0	-	-4.76%
2001-09-20	0	0.840	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2001-09-19	0	0.840	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2001-09-18	0	0.840	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2001-09-17	0	0.840	-	0.840	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2001-09-14	0	0.840	-	0.840	-	-	0	0	-	0.103	-	0.103	-	-	0	-	-1.18%
2001-09-13	0	0.850	0.850	-	0.740	0.820	368,000	276,800	0.7522	0.105	0.105	-	0.091	0.101	2,992,721	0.0925	3.66%
2001-09-12	0	0.820	-	0.820	-	-	0	0	-	0.101	-	0.101	-	-	0	-	-2.38%
2001-09-11	0	0.840	0.690	0.840	-	-	0	0	-	0.103	0.085	0.103	-	-	0	-	0.00%
2001-09-10	0	0.840	-	0.850	-	-	0	0	-	0.103	-	0.105	-	-	0	-	0.00%
2001-09-07	0	0.840	0.840	0.850	0.800	0.840	58,000	46,480	0.8014	0.103	0.103	0.105	0.098	0.103	471,679	0.0985	5.00%
2001-09-06	0	0.800	0.770	0.820	0.800	0.800	12,000	9,600	0.8000	0.098	0.095	0.101	0.098	0.098	97,589	0.0984	-12.09%
2001-09-05	0	0.910	-	0.900	-	-	0	0	-	0.112	-	0.111	-	-	0	-	-3.19%
2001-09-04	0	0.940	-	0.940	-	-	0	0	-	0.116	-	0.116	-	-	0	-	-1.05%
2001-09-03	0	0.950	-	0.950	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.04%
2001-08-31	0	0.960	-	0.960	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-1.03%
2001-08-30	0	0.970	-	0.970	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2001-08-29	0	0.970	-	0.970	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2001-08-28	0	0.970	-	1.000	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2001-08-27	0	0.970	-	1.000	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2001-08-24	0	0.970	-	0.990	-	-	0	0	-	0.119	-	0.122	-	-	0	-	0.00%
2001-08-23	0	0.970	-	0.990	-	-	0	0	-	0.119	-	0.122	-	-	0	-	0.00%
2001-08-22	0	0.970	-	0.990	-	-	0	0	-	0.119	-	0.122	-	-	0	-	0.00%
2001-08-21	0	0.970	-	0.980	-	-	0	0	-	0.119	-	0.121	-	-	0	-	0.00%
2001-08-20	0	0.970	-	1.000	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2001-08-17	0	0.970	0.900	0.990	-	-	0	0	-	0.119	0.111	0.122	-	-	0	-	0.00%
2001-08-16	0	0.970	0.910	0.990	-	-	0	0	-	0.119	0.112	0.122	-	-	0	-	0.00%
2001-08-15	0	0.970	0.920	0.990	-	-	10,000	9,400	0.9400	0.119	0.113	0.122	-	-	81,324	0.1156	0.00%
2001-08-14	0	0.970	0.900	0.990	-	-	0	0	-	0.119	0.111	0.122	-	-	0	-	0.00%
2001-08-13	0	0.970	0.900	1.010	-	-	0	0	-	0.119	0.111	0.124	-	-	0	-	0.00%
2001-08-10	0	0.970	0.910	1.010	-	-	0	0	-	0.119	0.112	0.124	-	-	0	-	0.00%
2001-08-09	0	0.970	0.940	1.000	0.900	0.970	8,000	7,340	0.9175	0.119	0.116	0.123	0.111	0.119	65,059	0.1128	0.00%
2001-08-08	0	0.970	-	0.970	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-2.02%
2001-08-07	0	0.990	-	0.990	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-08-06	0	0.990	-	0.990	-	-	0	0	-	0.122	-	0.122	-	-	0	-	-1.00%
2001-08-03	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.123	-	0.123	0.123	0.123	81,324	0.1230	7.53%
2001-08-02	0	0.930	-	0.930	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-2.11%
2001-08-01	0	0.950	0.900	0.950	-	-	0	0	-	0.117	0.111	0.117	-	-	0	-	0.00%
2001-07-31	0	0.950	0.930	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2001-07-30	0	0.950	-	1.000	-	-	0	0	-	0.117	-	0.123	-	-	0	-	0.00%
2001-07-27	0	0.950	0.950	1.000	0.900	0.900	34,000	30,600	0.9000	0.117	0.117	0.123	0.111	0.111	276,501	0.1107	0.00%
2001-07-26	0	0.950	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2001-07-24	0	0.950	-	0.950	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
2001-07-23	0	0.950	0.950	1.030	-	-	0	0	-	0.117	0.117	0.127	-	-	0	-	2.15%
2001-07-20	0	0.930	-	1.010	-	-	0	0	-	0.114	-	0.124	-	-	0	-	0.00%
2001-07-19	0	0.930	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-07-18	0	0.930	0.930	0.980	0.900	0.900	10,000	9,000	0.9000	0.114	0.114	0.121	0.111	0.111	81,324	0.1107	-2.11%
2001-07-17	0	0.950	0.950	1.030	-	-	0	0	-	0.117	0.117	0.127	-	-	0	-	4.40%
2001-07-16	0	0.910	0.910	0.990	0.900	0.920	62,000	56,320	0.9084	0.112	0.112	0.122	0.111	0.113	504,208	0.1117	-2.15%
2001-07-13	0	0.930	0.900	0.930	0.930	0.930	10,000	9,300	0.9300	0.114	0.111	0.114	0.114	0.114	81,324	0.1144	-2.11%
2001-07-12	0	0.950	-	0.950	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
2001-07-11	0	0.950	-	1.000	-	-	0	0	-	0.117	-	0.123	-	-	0	-	0.00%
2001-07-10	0	0.950	-	0.950	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-2.06%
2001-07-09	0	0.970	-	1.000	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2001-07-05	0	0.970	0.940	0.970	-	-	0	0	-	0.119	0.116	0.119	-	-	0	-	-1.02%
2001-07-04	0	0.980	-	0.980	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-1.01%
2001-07-03	0	0.990	0.910	0.990	-	-	0	0	-	0.122	0.112	0.122	-	-	0	-	-1.98%
2001-06-29	0	1.010	0.900	1.010	1.010	1.010	2,000	2,020	1.0100	0.124	0.111	0.124	0.124	0.124	16,265	0.1242	6.32%
2001-06-28	0	0.950	0.900	0.950	-	-	0	0	-	0.117	0.111	0.117	-	-	0	-	-2.06%
2001-06-27	0	0.970	-	0.970	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-3.00%
2001-06-26	0	1.000	-	1.000	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-06-22	0	1.000	0.920	1.000	-	-	0	0	-	0.123	0.113	0.123	-	-	0	-	0.00%
2001-06-21	0	1.000	0.940	1.020	0.910	1.000	14,000	13,100	0.9357	0.123	0.116	0.125	0.112	0.123	113,854	0.1151	2.04%
2001-06-20	0	0.980	0.930	1.060	-	-	0	0	-	0.121	0.114	0.130	-	-	0	-	0.00%
2001-06-19	0	0.980	0.930	0.980	0.930	0.980	4,000	3,820	0.9550	0.121	0.114	0.121	0.114	0.121	32,530	0.1174	1.03%
2001-06-18	0	0.970	0.930	0.970	-	-	0	0	-	0.119	0.114	0.119	-	-	0	-	0.00%
2001-06-15	0	0.970	0.920	1.010	0.970	0.970	2,000	1,940	0.9700	0.119	0.113	0.124	0.119	0.119	16,265	0.1193	2.11%
2001-06-14	0	0.950	0.940	1.030	-	-	0	0	-	0.117	0.116	0.127	-	-	0	-	0.00%
2001-06-13	0	0.950	0.920	1.020	-	-	0	0	-	0.117	0.113	0.125	-	-	0	-	0.00%
2001-06-12	0	0.950	0.950	1.020	0.950	0.950	12,000	11,400	0.9500	0.117	0.117	0.125	0.117	0.117	97,589	0.1168	0.00%
2001-06-11	0	0.950	0.950	1.010	0.950	0.950	10,000	9,500	0.9500	0.117	0.117	0.124	0.117	0.117	81,324	0.1168	-5.94%
2001-06-08	0	1.010	0.910	1.020	0.900	1.010	84,000	78,440	0.9338	0.124	0.112	0.125	0.111	0.124	683,121	0.1148	3.06%
2001-06-07	0	0.980	0.980	1.020	0.890	0.980	30,000	28,080	0.9360	0.121	0.121	0.125	0.109	0.121	243,972	0.1151	1.03%
2001-06-06	0	0.970	0.970	1.050	0.930	0.940	22,000	20,560	0.9345	0.119	0.119	0.129	0.114	0.116	178,913	0.1149	-3.00%
2001-06-05	0	1.000	0.960	1.070	-	-	0	0	-	0.123	0.118	0.132	-	-	0	-	0.00%
2001-06-04	0	1.000	0.950	1.080	-	-	0	0	-	0.123	0.117	0.133	-	-	0	-	0.00%
2001-06-01	0	1.000	0.930	-	-	-	0	0	-	0.123	0.114	-	-	-	0	-	0.00%
2001-05-31	0	1.000	0.930	-	-	-	0	0	-	0.123	0.114	-	-	-	0	-	0.00%
2001-05-30	0	1.000	0.950	1.050	-	-	0	0	-	0.123	0.117	0.129	-	-	0	-	0.00%
2001-05-29	0	1.000	1.000	1.040	0.920	0.920	2,000	1,840	0.9200	0.123	0.123	0.128	0.113	0.113	16,265	0.1131	1.01%
2001-05-28	0	0.990	0.920	1.070	0.990	0.990	10,000	9,900	0.9900	0.122	0.113	0.132	0.122	0.122	81,324	0.1217	0.00%
2001-05-25	0	0.990	0.910	0.990	0.990	0.990	2,000	1,980	0.9900	0.122	0.112	0.122	0.122	0.122	16,265	0.1217	0.00%
2001-05-24	0	0.990	0.910	-	-	-	0	0	-	0.122	0.112	-	-	-	0	-	0.00%
2001-05-23	0	0.990	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2001-05-22	0	0.990	0.940	1.070	-	-	0	0	-	0.122	0.116	0.132	-	-	0	-	0.00%
2001-05-21	0	0.990	0.930	-	-	-	10,000	9,900	0.9900	0.122	0.114	-	-	-	81,324	0.1217	0.00%
2001-05-18	0	0.990	0.930	-	-	-	0	0	-	0.122	0.114	-	-	-	0	-	0.00%
2001-05-17	0	0.990	0.990	1.070	0.930	0.930	18,000	16,740	0.9300	0.122	0.122	0.132	0.114	0.114	146,383	0.1144	0.00%
2001-05-16	0	0.990	0.950	1.050	0.930	0.990	4,000	3,840	0.9600	0.122	0.117	0.129	0.114	0.122	32,530	0.1180	2.06%
2001-05-15	0	0.970	0.920	0.970	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	0.00%
2001-05-14	0	0.970	0.970	1.000	0.930	0.930	2,000	1,860	0.9300	0.119	0.119	0.123	0.114	0.114	16,265	0.1144	-3.00%
2001-05-11	0	1.000	0.960	1.000	-	-	0	0	-	0.123	0.118	0.123	-	-	0	-	0.00%
2001-05-10	0	1.000	1.000	-	1.000	1.000	44,000	44,000	1.0000	0.123	0.123	-	0.123	0.123	357,825	0.1230	0.00%
2001-05-09	0	1.000	-	1.030	-	-	0	0	-	0.123	-	0.127	-	-	0	-	0.00%
2001-05-08	0	1.000	1.000	-	0.920	0.950	8,000	7,540	0.9425	0.123	0.123	-	0.113	0.117	65,059	0.1159	0.00%
2001-05-07	0	1.000	-	1.000	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-05-04	0	1.000	-	1.080	-	-	0	0	-	0.123	-	0.133	-	-	0	-	0.00%
2001-05-03	0	1.000	-	1.000	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-05-02	0	1.000	-	1.000	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-0.99%
2001-04-27	0	1.010	-	1.010	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-3.81%
2001-04-26	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-25	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-24	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-23	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-20	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-19	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-18	0	1.050	-	1.200	-	-	0	0	-	0.129	-	0.148	-	-	0	-	0.00%
2001-04-17	0	1.050	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-04-12	0	1.050	0.980	1.200	-	-	0	0	-	0.129	0.121	0.148	-	-	0	-	0.00%
2001-04-11	0	1.050	1.000	-	-	-	0	0	-	0.129	0.123	-	-	-	0	-	0.00%
2001-04-10	0	1.050	1.000	1.100	0.990	1.050	220,000	221,260	1.0057	0.129	0.123	0.135	0.122	0.129	1,789,127	0.1237	-2.78%
2001-04-09	0	1.080	1.000	1.140	1.080	1.080	2,000	2,160	1.0800	0.133	0.123	0.140	0.133	0.133	16,265	0.1328	-6.09%
2001-04-06	0	1.150	-	1.180	-	-	0	0	-	0.141	-	0.145	-	-	0	-	0.00%
2001-04-04	0	1.150	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2001-04-03	0	1.150	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2001-04-02	0	1.150	1.100	-	1.150	1.150	30,000	34,500	1.1500	0.141	0.135	-	0.141	0.141	243,972	0.1414	-4.17%
2001-03-30	0	1.200	-	1.200	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-4.00%
2001-03-29	0	1.250	-	1.250	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2001-03-28	0	1.250	-	1.250	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2001-03-27	0	1.250	-	1.280	-	-	0	0	-	0.154	-	0.157	-	-	0	-	0.00%
2001-03-26	0	1.250	-	1.260	-	-	0	0	-	0.154	-	0.155	-	-	0	-	0.00%
2001-03-23	0	1.250	1.250	-	-	-	0	0	-	0.154	0.154	-	-	-	0	-	1.63%
2001-03-22	0	1.230	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2001-03-21	0	1.230	-	1.230	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-0.81%
2001-03-20	0	1.240	-	1.280	-	-	0	0	-	0.152	-	0.157	-	-	0	-	0.00%
2001-03-19	0	1.240	-	1.240	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2001-03-16	0	1.240	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2001-03-15	0	1.240	1.240	1.280	-	-	0	0	-	0.152	0.152	0.157	-	-	0	-	0.00%
2001-03-14	0	1.240	1.240	1.280	1.240	1.240	8,000	9,920	1.2400	0.152	0.152	0.157	0.152	0.152	65,059	0.1525	0.81%
2001-03-13	0	1.230	1.240	1.260	1.230	1.250	82,000	102,220	1.2466	0.151	0.152	0.155	0.151	0.154	666,856	0.1533	-1.60%
2001-03-12	0	1.250	1.250	1.260	1.250	1.260	36,000	45,240	1.2567	0.154	0.154	0.155	0.154	0.155	292,766	0.1545	-0.79%
2001-03-09	0	1.260	1.260	-	-	-	710,000	894,600	1.2600	0.155	0.155	-	-	-	5,774,000	0.1549	0.00%
2001-03-08	0	1.260	1.260	1.280	1.250	1.250	2,000	2,500	1.2500	0.155	0.155	0.157	0.154	0.154	16,265	0.1537	0.00%
2001-03-07	0	1.260	1.260	1.300	1.260	1.260	26,000	32,760	1.2600	0.155	0.155	0.160	0.155	0.155	211,442	0.1549	0.00%
2001-03-06	0	1.260	1.260	1.280	1.250	1.250	20,000	25,000	1.2500	0.155	0.155	0.157	0.154	0.154	162,648	0.1537	-1.56%
2001-03-05	0	1.280	1.250	1.300	1.280	1.360	108,000	138,600	1.2833	0.157	0.154	0.160	0.157	0.167	878,299	0.1578	0.00%
2001-03-02	0	1.280	1.280	1.320	1.280	1.280	2,000	2,560	1.2800	0.157	0.157	0.162	0.157	0.157	16,265	0.1574	-3.03%
2001-03-01	0	1.320	1.280	1.340	1.320	1.320	144,000	190,080	1.3200	0.162	0.157	0.165	0.162	0.162	1,171,065	0.1623	0.00%
2001-02-28	0	1.320	1.320	1.380	1.320	1.320	24,000	31,680	1.3200	0.162	0.162	0.170	0.162	0.162	195,177	0.1623	0.00%
2001-02-27	0	1.320	1.320	1.340	1.320	1.320	44,000	58,080	1.3200	0.162	0.162	0.165	0.162	0.162	357,825	0.1623	-1.49%
2001-02-26	0	1.340	1.320	1.350	1.340	1.340	80,000	107,200	1.3400	0.165	0.162	0.166	0.165	0.165	650,592	0.1648	-0.74%
2001-02-23	0	1.350	1.350	1.380	1.320	1.350	420,000	559,640	1.3325	0.166	0.166	0.170	0.162	0.166	3,415,606	0.1638	0.75%
2001-02-22	0	1.340	1.340	1.370	1.330	1.390	146,000	196,320	1.3447	0.165	0.165	0.168	0.164	0.171	1,187,330	0.1653	-0.74%
2001-02-21	0	1.350	1.300	1.350	1.270	1.360	280,000	361,620	1.2915	0.166	0.160	0.166	0.156	0.167	2,277,070	0.1588	3.85%
2001-02-20	0	1.300	1.280	1.340	1.280	1.300	12,000	15,560	1.2967	0.160	0.157	0.165	0.157	0.160	97,589	0.1594	0.00%
2001-02-19	0	1.300	1.250	1.340	1.250	1.300	248,000	322,160	1.2990	0.160	0.154	0.165	0.154	0.160	2,016,834	0.1597	2.36%
2001-02-16	0	1.270	1.270	1.290	1.200	1.240	80,000	98,000	1.2250	0.156	0.156	0.159	0.148	0.152	650,592	0.1506	0.00%
2001-02-15	0	1.270	1.250	1.290	1.270	1.270	52,000	66,040	1.2700	0.156	0.154	0.159	0.156	0.156	422,884	0.1562	0.00%
2001-02-14	0	1.270	1.270	1.280	1.270	1.270	20,000	25,400	1.2700	0.156	0.156	0.157	0.156	0.156	162,648	0.1562	-0.78%
2001-02-13	0	1.280	1.280	1.300	1.270	1.290	124,000	159,780	1.2885	0.157	0.157	0.160	0.156	0.159	1,008,417	0.1584	-1.54%
2001-02-12	0	1.300	1.280	1.300	1.260	1.300	182,000	233,140	1.2810	0.160	0.157	0.160	0.155	0.160	1,480,096	0.1575	2.36%
2001-02-09	0	1.270	-	1.290	-	-	5,200,000	6,604,000	1.2700	0.156	-	0.159	-	-	42,288,450	0.1562	0.00%
2001-02-08	0	1.270	1.170	1.310	1.170	1.270	94,000	111,700	1.1883	0.156	0.144	0.161	0.144	0.156	764,445	0.1461	6.72%
2001-02-07	0	1.190	-	1.200	-	-	0	0	-	0.146	-	0.148	-	-	0	-	0.00%
2001-02-06	0	1.190	-	1.240	-	-	0	0	-	0.146	-	0.152	-	-	0	-	0.00%
2001-02-05	0	1.190	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2001-02-02	0	1.190	1.160	1.270	1.190	1.190	30,000	35,700	1.1900	0.146	0.143	0.156	0.146	0.146	243,972	0.1463	-2.46%
2001-02-01	0	1.220	1.180	1.220	1.200	1.220	6,000	7,240	1.2067	0.150	0.145	0.150	0.148	0.150	48,794	0.1484	-0.81%
2001-01-31	0	1.230	-	1.300	-	-	0	0	-	0.151	-	0.160	-	-	0	-	0.00%
2001-01-30	0	1.230	1.160	1.230	1.180	1.280	112,000	133,180	1.1891	0.151	0.143	0.151	0.145	0.157	910,828	0.1462	0.82%
2001-01-29	0	1.220	1.010	1.220	1.220	1.220	4,000	4,880	1.2200	0.150	0.124	0.150	0.150	0.150	32,530	0.1500	-4.69%
2001-01-23	0	1.280	-	1.300	-	-	0	0	-	0.157	-	0.160	-	-	0	-	0.00%
2001-01-22	0	1.280	-	1.320	-	-	0	0	-	0.157	-	0.162	-	-	0	-	0.00%
2001-01-19	0	1.280	-	1.290	-	-	0	0	-	0.157	-	0.159	-	-	0	-	0.00%
2001-01-18	0	1.280	1.180	1.310	1.180	1.280	34,000	40,520	1.1918	0.157	0.145	0.161	0.145	0.157	276,501	0.1465	2.40%
2001-01-17	0	1.250	-	1.290	-	-	0	0	-	0.154	-	0.159	-	-	0	-	0.00%
2001-01-16	0	1.250	-	1.280	-	-	0	0	-	0.154	-	0.157	-	-	0	-	0.00%
2001-01-15	0	1.250	1.250	1.280	1.140	1.210	38,000	45,460	1.1963	0.154	0.154	0.157	0.140	0.149	309,031	0.1471	1.63%
2001-01-12	0	1.230	-	1.230	1.230	1.230	8,000	9,840	1.2300	0.151	-	0.151	0.151	0.151	65,059	0.1512	2.50%
2001-01-11	0	1.200	-	1.220	-	-	0	0	-	0.148	-	0.150	-	-	0	-	0.00%
2001-01-10	0	1.200	-	1.230	-	-	0	0	-	0.148	-	0.151	-	-	0	-	0.00%
2001-01-09	0	1.200	1.130	1.230	-	-	0	0	-	0.148	0.139	0.151	-	-	0	-	0.00%
2001-01-08	0	1.200	1.000	1.230	-	-	0	0	-	0.148	0.123	0.151	-	-	0	-	0.00%
2001-01-05	0	1.200	1.130	1.230	1.160	1.200	22,000	25,680	1.1673	0.148	0.139	0.151	0.143	0.148	178,913	0.1435	-2.44%
2001-01-04	0	1.230	-	1.230	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2001-01-03	0	1.230	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2001-01-02	0	1.230	1.190	-	-	-	0	0	-	0.151	0.146	-	-	-	0	-	0.00%
2000-12-29	0	1.230	1.200	1.230	1.120	1.240	155,000	187,110	1.2072	0.151	0.148	0.151	0.138	0.152	1,260,521	0.1484	3.36%
2000-12-28	0	1.190	1.160	1.190	1.200	1.200	30,000	36,000	1.2000	0.146	0.143	0.146	0.148	0.148	243,972	0.1476	-2.46%
2000-12-27	0	1.220	-	1.260	-	-	0	0	-	0.150	-	0.155	-	-	0	-	0.00%
2000-12-22	0	1.220	-	1.230	-	-	0	0	-	0.150	-	0.151	-	-	0	-	0.00%
2000-12-21	0	1.220	-	1.220	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-0.81%
2000-12-20	0	1.230	-	1.230	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-0.81%
2000-12-19	0	1.240	-	1.250	1.240	1.240	100,000	124,000	1.2400	0.152	-	0.154	0.152	0.152	813,239	0.1525	-2.36%
2000-12-18	0	1.270	1.120	1.270	1.160	1.270	82,000	95,340	1.1627	0.156	0.138	0.156	0.143	0.156	666,856	0.1430	0.79%
2000-12-15	0	1.260	1.220	-	1.200	1.260	34,000	42,000	1.2353	0.155	0.150	-	0.148	0.155	276,501	0.1519	6.78%
2000-12-14	0	1.180	1.170	1.180	1.120	1.180	70,000	79,700	1.1386	0.145	0.144	0.145	0.138	0.145	569,268	0.1400	-1.67%
2000-12-13	0	1.200	1.210	1.230	1.100	1.200	114,000	129,560	1.1365	0.148	0.149	0.151	0.135	0.148	927,093	0.1397	0.00%
2000-12-12	0	1.200	1.150	1.200	1.150	1.210	122,000	144,900	1.1877	0.148	0.141	0.148	0.141	0.149	992,152	0.1460	-3.23%
2000-12-11	0	1.240	1.240	-	1.200	1.240	160,000	192,400	1.2025	0.152	0.152	-	0.148	0.152	1,301,183	0.1479	3.33%
2000-12-08	0	1.200	1.200	1.220	1.050	1.200	316,000	351,780	1.1132	0.148	0.148	0.150	0.129	0.148	2,569,837	0.1369	14.29%
2000-12-07	0	1.050	1.020	1.140	1.050	1.150	188,000	203,540	1.0827	0.129	0.125	0.140	0.129	0.141	1,528,890	0.1331	-4.55%
2000-12-06	0	1.100	1.010	1.100	1.050	1.260	182,000	204,480	1.1235	0.135	0.124	0.135	0.129	0.155	1,480,096	0.1382	-12.70%
2000-12-05	0	1.260	-	1.280	-	-	0	0	-	0.155	-	0.157	-	-	0	-	0.00%
2000-12-04	0	1.260	-	1.260	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-1.56%
2000-12-01	0	1.280	1.100	1.280	-	-	0	0	-	0.157	0.135	0.157	-	-	0	-	-1.54%
2000-11-30	0	1.300	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2000-11-29	0	1.300	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2000-11-28	0	1.300	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2000-11-27	0	1.300	-	1.300	1.280	1.300	52,000	67,200	1.2923	0.160	-	0.160	0.157	0.160	422,884	0.1589	0.00%
2000-11-24	0	1.300	1.300	-	1.240	1.250	30,000	37,300	1.2433	0.160	0.160	-	0.152	0.154	243,972	0.1529	0.00%
2000-11-23	0	1.300	1.320	1.380	1.300	1.360	46,000	60,680	1.3191	0.160	0.162	0.170	0.160	0.167	374,090	0.1622	-4.41%
2000-11-22	0	1.360	1.360	1.380	1.360	1.380	50,000	68,200	1.3640	0.167	0.167	0.170	0.167	0.170	406,620	0.1677	-2.86%
2000-11-21	0	1.400	1.400	1.500	1.200	1.400	130,000	167,100	1.2854	0.172	0.172	0.184	0.148	0.172	1,057,211	0.1581	-3.45%
2000-11-20	0	1.450	-	1.450	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-3.97%
2000-11-17	0	1.510	-	1.510	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-2.58%
2000-11-16	0	1.550	-	1.550	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-0.64%
2000-11-15	0	1.560	-	1.580	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
2000-11-14	0	1.560	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
2000-11-13	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-11-10	0	1.560	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
2000-11-09	0	1.560	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
2000-11-08	0	1.560	-	1.580	1.560	1.600	50,000	79,200	1.5840	0.192	-	0.194	0.192	0.197	406,620	0.1948	-2.50%
2000-11-07	0	1.600	-	1.600	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-1.23%
2000-11-06	0	1.620	-	1.620	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2000-11-03	0	1.620	1.620	1.640	1.560	1.560	20,000	31,200	1.5600	0.199	0.199	0.202	0.192	0.192	162,648	0.1918	6.58%
2000-11-02	0	1.520	-	1.520	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-2.56%
2000-11-01	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-31	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-30	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-27	0	1.560	1.050	1.560	-	-	0	0	-	0.192	0.129	0.192	-	-	0	-	0.00%
2000-10-26	0	1.560	-	1.580	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
2000-10-25	0	1.560	-	1.580	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
2000-10-24	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-23	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-20	0	1.560	1.520	1.560	-	-	0	0	-	0.192	0.187	0.192	-	-	0	-	0.00%
2000-10-19	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-18	0	1.560	-	1.560	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2000-10-17	0	1.560	-	1.600	-	-	0	0	-	0.192	-	0.197	-	-	0	-	0.00%
2000-10-16	0	1.560	-	1.600	-	-	0	0	-	0.192	-	0.197	-	-	0	-	0.00%
2000-10-13	0	1.560	1.520	1.560	1.560	1.560	12,000	18,720	1.5600	0.192	0.187	0.192	0.192	0.192	97,589	0.1918	-5.45%
2000-10-12	0	1.650	-	1.650	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-2.94%
2000-10-11	0	1.700	-	1.700	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2000-10-10	0	1.700	-	1.700	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2000-10-09	0	1.700	1.680	1.750	1.700	1.700	4,000	6,800	1.7000	0.209	0.207	0.215	0.209	0.209	32,530	0.2090	0.00%
2000-10-05	0	1.700	1.700	1.740	1.700	1.700	4,000	6,800	1.7000	0.209	0.209	0.214	0.209	0.209	32,530	0.2090	0.00%
2000-10-04	0	1.700	1.480	1.750	1.460	1.750	70,000	112,740	1.6106	0.209	0.182	0.215	0.180	0.215	569,268	0.1980	-1.73%
2000-10-03	0	1.730	-	1.750	1.730	1.760	150,000	262,500	1.7500	0.213	-	0.215	0.213	0.216	1,219,859	0.2152	-1.70%
2000-09-29	0	1.760	-	1.770	1.750	1.760	58,000	102,000	1.7586	0.216	-	0.218	0.215	0.216	471,679	0.2162	0.57%
2000-09-28	0	1.750	-	1.770	1.750	1.770	26,000	45,700	1.7577	0.215	-	0.218	0.215	0.218	211,442	0.2161	-1.13%
2000-09-27	0	1.770	-	1.810	-	-	0	0	-	0.218	-	0.223	-	-	0	-	0.00%
2000-09-26	0	1.770	1.730	1.770	1.500	1.770	56,000	96,220	1.7182	0.218	0.213	0.218	0.184	0.218	455,414	0.2113	0.00%
2000-09-25	0	1.770	-	1.770	1.770	1.780	26,000	46,180	1.7762	0.218	-	0.218	0.218	0.219	211,442	0.2184	-0.56%
2000-09-22	0	1.780	-	1.780	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-1.11%
2000-09-21	0	1.800	-	1.800	-	-	0	0	-	0.221	-	0.221	-	-	0	-	-2.70%
2000-09-20	0	1.850	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2000-09-19	0	1.850	-	1.850	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-2.12%
2000-09-18	0	1.890	-	1.890	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2000-09-15	0	1.890	-	1.890	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-0.53%
2000-09-14	0	1.900	-	1.900	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-1.55%
2000-09-12	0	1.930	-	1.930	-	-	0	0	-	0.237	-	0.237	-	-	0	-	-0.52%
2000-09-11	0	1.940	1.910	1.940	-	-	0	0	-	0.239	0.235	0.239	-	-	0	-	-1.02%
2000-09-08	0	1.960	-	1.960	-	-	120,000	235,200	1.9600	0.241	-	0.241	-	-	975,887	0.2410	0.00%
2000-09-07	0	1.960	-	2.000	-	-	0	0	-	0.241	-	0.246	-	-	0	-	0.00%
2000-09-06	0	1.960	-	1.960	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2000-09-05	0	1.960	-	1.960	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2000-09-04	0	1.960	-	1.980	-	-	0	0	-	0.241	-	0.243	-	-	0	-	0.00%
2000-09-01	0	1.960	-	1.980	-	-	0	0	-	0.241	-	0.243	-	-	0	-	0.00%
2000-08-31	0	1.960	-	1.960	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2000-08-30	0	1.960	-	1.970	1.960	1.960	30,000	58,800	1.9600	0.241	-	0.242	0.241	0.241	243,972	0.2410	0.00%
2000-08-29	0	1.960	1.920	1.980	1.960	1.960	30,000	58,800	1.9600	0.241	0.236	0.243	0.241	0.241	243,972	0.2410	-1.01%
2000-08-28	0	1.980	-	1.980	2.000	2.000	2,000	4,000	2.0000	0.243	-	0.243	0.246	0.246	16,265	0.2459	0.00%
2000-08-25	0	1.980	1.980	2.025	1.980	1.980	14,000	27,720	1.9800	0.243	0.243	0.249	0.243	0.243	113,854	0.2435	-2.22%
2000-08-24	0	2.025	1.960	2.025	1.980	2.025	12,000	23,850	1.9875	0.249	0.241	0.249	0.243	0.249	97,589	0.2444	1.25%
2000-08-23	0	2.000	-	2.000	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2000-08-22	0	2.000	-	2.050	2.000	2.000	30,000	60,000	2.0000	0.246	-	0.252	0.246	0.246	243,972	0.2459	-3.61%
2000-08-21	0	2.075	-	2.075	2.025	2.075	70,000	143,450	2.0493	0.255	-	0.255	0.249	0.255	569,268	0.2520	3.75%
2000-08-18	0	2.000	-	2.025	2.000	2.050	118,000	238,250	2.0191	0.246	-	0.249	0.246	0.252	959,623	0.2483	-1.23%
2000-08-17	0	2.025	-	2.025	2.000	2.050	14,000	28,600	2.0429	0.249	-	0.249	0.246	0.252	113,854	0.2512	0.00%
2000-08-16	0	2.025	-	2.025	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2000-08-15	0	2.025	-	2.075	2.025	2.025	6,000	12,150	2.0250	0.249	-	0.255	0.249	0.249	48,794	0.2490	0.00%
2000-08-14	0	2.025	-	2.025	2.025	2.025	4,000	8,100	2.0250	0.249	-	0.249	0.249	0.249	32,530	0.2490	0.00%
2000-08-11	0	2.025	2.025	2.075	2.000	2.000	46,000	92,000	2.0000	0.249	0.249	0.255	0.246	0.246	374,090	0.2459	0.00%
2000-08-10	0	2.025	2.000	2.075	2.025	2.050	88,000	179,650	2.0415	0.249	0.246	0.255	0.249	0.252	715,651	0.2510	0.00%
2000-08-09	0	2.025	2.025	2.050	2.000	2.125	114,000	234,600	2.0579	0.249	0.249	0.252	0.246	0.261	927,093	0.2530	-2.41%
2000-08-08	0	2.075	2.075	2.175	-	-	0	0	-	0.255	0.255	0.267	-	-	0	-	2.47%
2000-08-07	0	2.025	2.025	2.075	2.000	2.300	56,000	114,400	2.0429	0.249	0.249	0.255	0.246	0.283	455,414	0.2512	2.27%
2000-08-04	0	1.980	1.980	2.000	1.980	1.980	10,000	19,800	1.9800	0.243	0.243	0.246	0.243	0.243	81,324	0.2435	-0.50%
2000-08-03	0	1.990	-	2.000	1.960	1.990	20,000	39,500	1.9750	0.245	-	0.246	0.241	0.245	162,648	0.2429	3.65%
2000-08-02	0	1.920	1.820	1.990	1.920	2.000	88,000	172,720	1.9627	0.236	0.224	0.245	0.236	0.246	715,651	0.2413	-4.00%
2000-08-01	0	2.000	-	2.000	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-2.44%
2000-07-31	0	2.050	-	2.050	-	-	0	0	-	0.252	-	0.252	-	-	0	-	0.00%
2000-07-28	0	2.050	-	2.050	2.100	2.100	10,000	21,000	2.1000	0.252	-	0.252	0.258	0.258	81,324	0.2582	2.50%
2000-07-27	0	2.000	1.990	2.000	1.990	2.075	656,000	1,338,780	2.0408	0.246	0.245	0.246	0.245	0.255	5,334,851	0.2509	-3.61%
2000-07-26	0	2.075	2.050	2.075	2.100	2.125	20,000	42,250	2.1125	0.255	0.252	0.255	0.258	0.261	162,648	0.2598	-1.19%
2000-07-25	0	2.100	2.000	2.200	2.100	2.200	132,000	280,300	2.1235	0.258	0.246	0.271	0.258	0.271	1,073,476	0.2611	-4.55%
2000-07-24	0	2.200	2.150	2.250	2.200	2.200	60,000	132,000	2.2000	0.271	0.264	0.277	0.271	0.271	487,944	0.2705	0.00%
2000-07-21	0	2.200	2.100	2.300	2.100	2.200	138,000	302,050	2.1888	0.271	0.258	0.283	0.258	0.271	1,122,270	0.2691	2.33%
2000-07-20	0	2.150	2.150	2.200	2.050	2.250	448,000	951,850	2.1247	0.264	0.264	0.271	0.252	0.277	3,643,313	0.2613	4.88%
2000-07-19	0	2.050	2.075	2.100	2.025	2.125	602,000	1,245,200	2.0684	0.252	0.255	0.258	0.249	0.261	4,895,701	0.2543	-1.20%
2000-07-18	0	2.075	2.075	2.150	1.990	2.100	200,000	417,640	2.0882	0.255	0.255	0.264	0.245	0.258	1,626,479	0.2568	3.75%
2000-07-17	0	2.000	1.990	2.050	2.000	2.150	108,000	221,500	2.0509	0.246	0.245	0.252	0.246	0.264	878,299	0.2522	-2.44%
2000-07-14	0	2.050	2.050	2.100	1.990	2.075	88,000	176,500	2.0057	0.252	0.252	0.258	0.245	0.255	715,651	0.2466	-3.53%
2000-07-13	0	2.125	2.075	2.125	2.150	2.150	18,000	38,700	2.1500	0.261	0.255	0.261	0.264	0.264	146,383	0.2644	2.41%
2000-07-12	0	2.075	2.075	2.150	2.000	2.150	136,000	288,550	2.1217	0.255	0.255	0.264	0.246	0.264	1,106,006	0.2609	3.75%
2000-07-11	0	2.000	2.000	2.075	2.000	2.025	154,000	308,250	2.0016	0.246	0.246	0.255	0.246	0.249	1,252,389	0.2461	0.00%
2000-07-10	0	2.000	1.990	2.050	-	-	0	0	-	0.246	0.245	0.252	-	-	0	-	0.00%
2000-07-07	0	2.000	1.990	2.100	1.990	2.000	32,000	63,900	1.9969	0.246	0.245	0.258	0.245	0.246	260,237	0.2455	0.00%
2000-07-06	0	2.000	2.000	2.100	2.000	2.100	70,000	143,000	2.0429	0.246	0.246	0.258	0.246	0.258	569,268	0.2512	-2.44%
2000-07-05	0	2.050	2.050	2.100	2.000	2.125	94,000	191,550	2.0378	0.252	0.252	0.258	0.246	0.261	764,445	0.2506	0.00%
2000-07-04	0	2.050	2.050	2.125	2.000	2.000	90,000	180,000	2.0000	0.252	0.252	0.261	0.246	0.246	731,915	0.2459	1.23%
2000-07-03	0	2.025	2.025	2.150	2.025	2.100	150,000	312,900	2.0860	0.249	0.249	0.264	0.249	0.258	1,219,859	0.2565	-6.90%
2000-06-30	0	2.175	2.150	2.175	1.980	2.175	266,000	560,520	2.1072	0.267	0.264	0.267	0.243	0.267	2,163,217	0.2591	10.97%
2000-06-29	0	1.960	-	2.000	1.960	2.000	242,000	478,360	1.9767	0.241	-	0.246	0.241	0.246	1,968,039	0.2431	-4.39%
2000-06-28	0	2.050	1.960	2.075	1.960	2.050	12,000	24,420	2.0350	0.252	0.241	0.255	0.241	0.252	97,589	0.2502	-1.20%
2000-06-27	0	2.075	1.980	2.175	2.075	2.175	22,000	46,650	2.1205	0.255	0.243	0.267	0.255	0.267	178,913	0.2607	0.00%
2000-06-26	0	2.075	2.075	2.100	-	-	0	0	-	0.255	0.255	0.258	-	-	0	-	4.27%
2000-06-23	0	1.990	-	2.050	-	-	0	0	-	0.245	-	0.252	-	-	0	-	0.00%
2000-06-22	0	1.990	1.990	2.000	1.990	2.050	48,000	96,280	2.0058	0.245	0.245	0.246	0.245	0.252	390,355	0.2466	-2.93%
2000-06-21	0	2.050	2.050	2.200	2.050	2.100	104,000	213,700	2.0548	0.252	0.252	0.271	0.252	0.258	845,769	0.2527	2.50%
2000-06-20	0	2.000	1.940	2.150	1.950	2.200	104,000	207,400	1.9942	0.246	0.239	0.264	0.240	0.271	845,769	0.2452	3.63%
2000-06-19	0	1.930	1.930	2.000	1.920	1.920	10,000	19,200	1.9200	0.237	0.237	0.246	0.236	0.236	81,324	0.2361	-3.50%
2000-06-16	0	2.000	-	2.000	2.000	2.100	28,000	56,600	2.0214	0.246	-	0.246	0.246	0.258	227,707	0.2486	-2.44%
2000-06-15	0	2.050	1.970	2.050	1.950	2.050	46,000	91,200	1.9826	0.252	0.242	0.252	0.240	0.252	374,090	0.2438	4.06%
2000-06-14	0	1.970	1.970	2.050	1.960	2.000	68,000	133,780	1.9674	0.242	0.242	0.252	0.241	0.246	553,003	0.2419	-0.51%
2000-06-13	0	1.980	1.950	-	1.980	2.050	98,000	198,460	2.0251	0.243	0.240	-	0.243	0.252	796,975	0.2490	-6.82%
2000-06-12	0	2.125	2.125	2.225	2.125	2.125	20,000	42,500	2.1250	0.261	0.261	0.274	0.261	0.261	162,648	0.2613	0.00%
2000-06-09	0	2.125	2.100	2.275	2.100	2.175	64,000	136,350	2.1305	0.261	0.258	0.280	0.258	0.267	520,473	0.2620	-3.41%
2000-06-08	0	2.200	2.175	2.275	2.175	2.275	148,000	327,550	2.2132	0.271	0.267	0.280	0.267	0.280	1,203,594	0.2721	-3.30%
2000-06-07	0	2.275	2.200	2.275	2.050	2.300	86,000	187,450	2.1797	0.280	0.271	0.280	0.252	0.283	699,386	0.2680	3.41%
2000-06-05	0	2.200	2.000	2.350	2.100	2.450	80,000	178,850	2.2356	0.271	0.246	0.289	0.258	0.301	650,592	0.2749	-4.35%
2000-06-02	0	2.300	2.275	2.300	2.300	2.500	370,000	892,150	2.4112	0.283	0.280	0.283	0.283	0.307	3,008,986	0.2965	0.00%
2000-06-01	0	2.300	2.300	2.400	2.100	2.500	164,000	389,650	2.3759	0.283	0.283	0.295	0.258	0.307	1,333,713	0.2922	15.00%
2000-05-31	0	2.000	1.890	2.000	1.850	2.000	20,000	38,280	1.9140	0.246	0.232	0.246	0.227	0.246	162,648	0.2354	8.11%
2000-05-30	0	1.850	-	1.850	1.850	1.850	28,000	51,900	1.8536	0.227	-	0.227	0.227	0.227	227,707	0.2279	-0.54%
2000-05-29	0	1.860	1.850	-	1.850	1.910	156,000	291,720	1.8700	0.229	0.227	-	0.227	0.235	1,268,653	0.2299	0.54%
2000-05-26	0	1.850	1.810	1.900	1.850	2.050	94,000	179,200	1.9064	0.227	0.223	0.234	0.227	0.252	764,445	0.2344	-9.76%
2000-05-25	0	2.050	-	2.150	2.050	2.175	59,000	126,600	2.1458	0.252	-	0.264	0.252	0.267	479,811	0.2639	-5.75%
2000-05-24	0	2.175	2.150	2.300	2.175	2.300	40,000	87,450	2.1863	0.267	0.264	0.283	0.267	0.283	325,296	0.2688	-5.43%
2000-05-23	0	2.300	-	2.300	2.350	2.450	46,000	111,150	2.4163	0.283	-	0.283	0.289	0.301	374,090	0.2971	-5.15%
2000-05-22	0	2.425	2.425	2.500	2.425	2.425	30,000	72,750	2.4250	0.298	0.298	0.307	0.298	0.298	243,972	0.2982	0.00%
2000-05-19	0	2.425	2.425	-	2.375	2.375	2,000	4,750	2.3750	0.298	0.298	-	0.292	0.292	16,265	0.2920	2.11%
2000-05-18	0	2.375	2.375	2.400	2.350	2.500	52,000	126,850	2.4394	0.292	0.292	0.295	0.289	0.307	422,884	0.3000	-5.94%
2000-05-17	0	2.525	2.525	2.600	2.525	2.700	270,000	706,250	2.6157	0.310	0.310	0.320	0.310	0.332	2,195,746	0.3216	1.00%
2000-05-16	0	2.500	2.500	2.525	2.500	2.750	172,000	452,400	2.6302	0.307	0.307	0.310	0.307	0.338	1,398,772	0.3234	-3.85%
2000-05-15	0	2.600	2.500	2.600	2.300	2.650	233,000	597,514	2.5644	0.320	0.307	0.320	0.283	0.326	1,894,848	0.3153	14.29%
2000-05-12	0	2.275	2.200	2.275	2.100	2.500	532,000	1,187,800	2.2327	0.280	0.271	0.280	0.258	0.307	4,326,434	0.2745	-9.90%
2000-05-10	0	2.525	2.525	2.600	2.525	2.850	605,000	1,624,700	2.6855	0.310	0.310	0.320	0.310	0.350	4,920,098	0.3302	-9.82%
2000-05-09	0	2.800	2.775	2.900	2.700	3.050	784,000	2,233,750	2.8492	0.344	0.341	0.357	0.332	0.375	6,375,797	0.3503	-9.68%
2000-05-08	0	3.100	2.975	3.000	2.975	3.850	1,934,000	6,605,850	3.4156	0.381	0.366	0.369	0.366	0.473	15,728,050	0.4200	-10.14%
2000-05-05	0	3.450	3.425	3.450	2.900	4.300	618,000	2,250,450	3.6415	0.424	0.421	0.424	0.357	0.529	5,025,820	0.4478	18.97%
2000-05-04	0	2.900	-	3.150	2.900	3.300	72,000	229,300	3.1847	0.357	-	0.387	0.357	0.406	585,532	0.3916	-11.45%
2000-05-03	0	3.275	3.250	3.500	3.275	3.400	26,000	85,450	3.2865	0.403	0.400	0.430	0.403	0.418	211,442	0.4041	-3.68%
2000-05-02	0	3.400	3.400	3.500	3.300	3.400	4,000	13,400	3.3500	0.418	0.418	0.430	0.406	0.418	32,530	0.4119	6.25%
2000-04-28	0	3.200	3.100	3.300	2.900	3.200	106,000	316,200	2.9830	0.393	0.381	0.406	0.357	0.393	862,034	0.3668	6.67%
2000-04-27	0	3.000	-	3.100	3.000	3.200	36,000	112,250	3.1181	0.369	-	0.381	0.369	0.393	292,766	0.3834	-15.49%
2000-04-26	0	3.550	3.500	3.550	3.550	3.575	22,000	78,150	3.5523	0.437	0.430	0.437	0.437	0.440	178,913	0.4368	-2.74%
2000-04-25	0	3.650	-	3.650	3.525	3.800	18,000	66,350	3.6861	0.449	-	0.449	0.433	0.467	146,383	0.4533	-2.67%
2000-04-20	0	3.750	-	3.750	-	-	0	0	-	0.461	-	0.461	-	-	0	-	-1.08%
2000-04-19	0	3.825	3.750	3.825	3.800	4.000	60,000	231,900	3.8650	0.466	0.457	0.466	0.463	0.487	492,333	0.4710	0.00%
2000-04-18	0	3.825	3.800	3.850	3.825	3.850	28,000	107,550	3.8411	0.466	0.463	0.469	0.466	0.469	229,755	0.4681	3.38%
2000-04-17	0	3.700	3.700	3.850	3.600	3.700	16,000	59,000	3.6875	0.451	0.451	0.469	0.439	0.451	131,289	0.4494	-9.76%
2000-04-14	0	4.100	4.025	4.200	4.025	4.200	38,000	156,300	4.1132	0.500	0.491	0.512	0.491	0.512	311,811	0.5013	2.50%
2000-04-13	0	4.000	4.000	4.100	4.000	4.400	34,000	142,000	4.1765	0.487	0.487	0.500	0.487	0.536	278,989	0.5090	-13.98%
2000-04-12	0	4.650	-	4.650	4.650	4.750	32,000	149,800	4.6813	0.567	-	0.567	0.567	0.579	262,578	0.5705	-3.13%
2000-04-11	0	4.800	-	4.850	4.800	4.950	34,000	165,000	4.8529	0.585	-	0.591	0.585	0.603	278,989	0.5914	-3.03%
2000-04-10	0	4.950	-	4.950	4.975	5.100	60,000	302,900	5.0483	0.603	-	0.603	0.606	0.622	492,333	0.6152	0.00%
2000-04-07	0	4.950	4.675	4.950	4.650	5.000	122,000	598,800	4.9082	0.603	0.570	0.603	0.567	0.609	1,001,077	0.5982	10.00%
2000-04-06	0	4.500	4.325	4.500	4.000	4.650	122,000	539,350	4.4209	0.548	0.527	0.548	0.487	0.567	1,001,077	0.5388	15.38%
2000-04-05	0	3.900	3.850	3.950	3.400	4.600	352,000	1,344,400	3.8193	0.475	0.469	0.481	0.414	0.561	2,888,353	0.4655	-17.02%
2000-04-03	0	4.700	-	4.900	4.700	5.600	56,000	294,100	5.2518	0.573	-	0.597	0.573	0.682	459,511	0.6400	-16.81%
2000-03-31	0	5.650	5.650	5.850	5.600	5.950	62,000	352,800	5.6903	0.689	0.689	0.713	0.682	0.725	508,744	0.6935	-4.24%
2000-03-30	0	5.900	5.400	5.900	5.800	6.100	118,000	708,300	6.0025	0.719	0.658	0.719	0.707	0.743	968,255	0.7315	-3.28%
2000-03-29	0	6.100	5.900	6.200	6.100	6.500	64,000	400,200	6.2531	0.743	0.719	0.756	0.743	0.792	525,155	0.7621	-6.15%
2000-03-28	0	6.500	6.450	6.500	6.400	6.600	38,000	245,600	6.4632	0.792	0.786	0.792	0.780	0.804	311,811	0.7877	0.00%
2000-03-27	0	6.500	6.400	6.700	6.350	7.000	360,000	2,398,900	6.6636	0.792	0.780	0.817	0.774	0.853	2,953,997	0.8121	2.36%
2000-03-24	0	6.350	6.300	6.600	6.350	6.800	238,000	1,575,700	6.6206	0.774	0.768	0.804	0.774	0.829	1,952,920	0.8068	-5.93%
2000-03-23	0	6.750	6.650	6.750	6.050	6.800	340,000	2,227,400	6.5512	0.823	0.810	0.823	0.737	0.829	2,789,886	0.7984	16.38%
2000-03-22	0	5.800	5.700	5.800	5.000	5.800	214,000	1,196,400	5.5907	0.707	0.695	0.707	0.609	0.707	1,755,987	0.6813	13.73%
2000-03-21	0	5.100	4.900	5.150	4.400	5.600	268,000	1,323,250	4.9375	0.622	0.597	0.628	0.536	0.682	2,199,087	0.6017	-12.07%
2000-03-20	0	5.800	5.700	5.850	5.100	6.700	180,000	1,051,900	5.8439	0.707	0.695	0.713	0.622	0.817	1,476,998	0.7122	-13.43%
2000-03-17	0	6.700	6.500	6.900	6.450	7.400	176,000	1,228,500	6.9801	0.817	0.792	0.841	0.786	0.902	1,444,176	0.8507	-4.29%
2000-03-16	0	7.000	-	7.000	7.000	8.500	306,000	2,451,900	8.0127	0.853	-	0.853	0.853	1.036	2,510,897	0.9765	-11.39%
2000-03-15	1	7.900	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
2000-03-14	1	7.900	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
2000-03-13	0	7.900	7.800	7.950	7.650	8.000	362,000	2,858,200	7.8956	0.963	0.951	0.969	0.932	0.975	2,970,408	0.9622	-1.86%
2000-03-10	0	8.050	8.050	8.100	7.700	8.500	564,000	4,592,000	8.1418	0.981	0.981	0.987	0.938	1.036	4,627,928	0.9922	-1.83%
2000-03-09	0	8.200	7.900	8.200	7.800	8.600	436,000	3,512,200	8.0555	0.999	0.963	0.999	0.951	1.048	3,577,618	0.9817	0.00%
2000-03-08	0	8.200	8.150	8.200	7.700	8.500	592,000	4,719,900	7.9728	0.999	0.993	0.999	0.938	1.036	4,857,684	0.9716	6.49%
2000-03-07	0	7.700	7.650	7.900	7.400	8.200	592,000	4,597,200	7.7655	0.938	0.932	0.963	0.902	0.999	4,857,684	0.9464	-4.94%
2000-03-06	0	8.100	8.000	8.550	7.900	8.850	1,746,000	15,086,900	8.6408	0.987	0.975	1.042	0.963	1.079	14,326,885	1.0530	-0.61%
2000-03-03	0	8.150	8.000	8.150	7.050	8.500	2,064,000	16,650,700	8.0672	0.993	0.975	0.993	0.859	1.036	16,936,249	0.9831	19.85%
2000-03-02	0	6.800	6.700	6.800	6.600	7.400	425,000	2,954,100	6.9508	0.829	0.817	0.829	0.804	0.902	3,487,357	0.8471	-1.45%
2000-03-01	0	6.900	6.650	6.900	6.600	8.100	828,000	6,095,800	7.3621	0.841	0.810	0.841	0.804	0.987	6,794,193	0.8972	0.00%
2000-02-29	0	6.900	6.850	6.900	5.800	6.900	918,000	5,917,000	6.4455	0.841	0.835	0.841	0.707	0.841	7,532,692	0.7855	21.05%
2000-02-28	0	5.700	5.650	6.000	4.950	7.200	1,089,000	6,445,500	5.9187	0.695	0.689	0.731	0.603	0.877	8,935,841	0.7213	-17.99%
2000-02-25	0	6.950	6.900	7.000	6.400	8.500	1,897,000	14,023,300	7.3924	0.847	0.841	0.853	0.780	1.036	15,565,922	0.9009	-8.55%
2000-02-24	0	7.600	7.500	7.600	4.100	11.00	4,512,000	36,600,350	8.1118	0.926	0.914	0.926	0.500	1.341	37,023,428	0.9886	90.00%
2000-02-23	0	4.000	3.900	4.000	1.800	5.300	2,439,399	9,851,346	4.0384	0.487	0.475	0.487	0.219	0.646	20,016,603	0.4922	153.16%
2000-02-22	1	1.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-02-21	1	1.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-02-18	1	1.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-02-17	1	1.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-02-16	1	1.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-02-15	0	1.580	1.220	-	1.000	1.580	180,000	230,520	1.2807	0.193	0.149	-	0.122	0.193	1,476,998	0.1561	64.58%
2000-02-14	0	0.960	0.920	0.960	0.960	0.960	30,000	28,800	0.9600	0.117	0.112	0.117	0.117	0.117	246,166	0.1170	12.94%
2000-02-11	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2000-02-10	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2000-02-09	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2000-02-08	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2000-02-03	0	0.850	0.850	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	7.59%
2000-02-02	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-02-01	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-31	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-28	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-27	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-26	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-25	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-24	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-21	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-20	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-19	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-18	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-17	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-14	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-13	0	0.790	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2000-01-12	0	0.790	0.790	-	0.790	0.790	10,000	7,900	0.7900	0.096	0.096	-	0.096	0.096	82,055	0.0963	0.00%
2000-01-11	0	0.790	0.790	-	0.790	0.790	16,000	12,640	0.7900	0.096	0.096	-	0.096	0.096	131,289	0.0963	-2.47%
2000-01-10	0	0.810	0.800	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2000-01-07	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-06	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-05	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
2000-01-04	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
2000-01-03	0	0.810	-	-	0.810	0.830	150,000	122,500	0.8167	0.099	-	-	0.099	0.101	1,230,832	0.0995	-2.41%
1999-12-30	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-29	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-28	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-24	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-23	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-22	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-21	0	0.830	-	-	-	-	2,400,000	1,992,000	0.8300	0.101	-	-	-	-	19,693,313	0.1012	0.00%
1999-12-20	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-17	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-16	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-15	0	0.830	-	-	0.830	0.830	16,000	13,280	0.8300	0.101	-	-	0.101	0.101	131,289	0.1012	0.00%
1999-12-14	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-13	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-10	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-09	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-08	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-07	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-06	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-03	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-02	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-12-01	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-30	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-29	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-26	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-25	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-24	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-23	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-22	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-19	0	0.830	0.800	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
1999-11-18	0	0.830	0.800	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
1999-11-17	0	0.830	0.800	-	0.830	0.830	10,000	8,300	0.8300	0.101	0.097	-	0.101	0.101	82,055	0.1012	0.00%
1999-11-16	0	0.830	-	0.830	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
1999-11-15	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-12	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-11	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-10	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-09	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-08	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-05	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-04	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-03	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-11-02	0	0.830	0.800	-	0.830	0.830	64,000	53,120	0.8300	0.101	0.097	-	0.101	0.101	525,155	0.1012	0.00%
1999-11-01	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-29	0	0.830	-	0.870	-	-	0	0	-	0.101	-	0.106	-	-	0	-	0.00%
1999-10-28	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-27	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-26	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-25	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-22	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-21	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-20	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-19	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-15	0	0.830	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
1999-10-14	0	0.830	0.800	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
1999-10-13	0	0.830	0.800	-	0.830	0.830	70,000	58,100	0.8300	0.101	0.097	-	0.101	0.101	574,388	0.1012	2.47%
1999-10-12	0	0.810	0.800	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
1999-10-11	0	0.810	0.810	0.840	-	-	0	0	-	0.099	0.099	0.102	-	-	0	-	0.00%
1999-10-08	0	0.810	0.810	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
1999-10-07	0	0.810	0.800	-	0.810	0.810	70,000	56,700	0.8100	0.099	0.097	-	0.099	0.099	574,388	0.0987	0.00%
1999-10-06	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-05	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-04	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-30	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-29	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-28	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-27	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-24	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-23	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-22	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-21	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-20	0	0.810	0.790	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1999-09-17	0	0.810	0.790	-	0.810	0.810	150,000	121,500	0.8100	0.099	0.096	-	0.099	0.099	1,230,832	0.0987	-2.41%
1999-09-15	0	0.830	0.830	-	0.830	0.830	40,000	33,200	0.8300	0.101	0.101	-	0.101	0.101	328,222	0.1012	0.00%
1999-09-14	0	0.830	0.830	-	0.830	0.830	30,000	24,900	0.8300	0.101	0.101	-	0.101	0.101	246,166	0.1012	0.00%
1999-09-13	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-09-10	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-09-09	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-09-08	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-09-07	0	0.830	0.810	-	0.830	0.830	50,000	41,500	0.8300	0.101	0.099	-	0.101	0.101	410,277	0.1012	0.00%
1999-09-06	0	0.830	0.830	0.850	-	-	0	0	-	0.101	0.101	0.104	-	-	0	-	0.00%
1999-09-03	0	0.830	0.800	-	0.830	0.830	60,000	49,800	0.8300	0.101	0.097	-	0.101	0.101	492,333	0.1012	-2.35%
1999-09-02	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-09-01	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-31	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-30	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-27	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-26	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-08-25	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-08-24	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-23	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-20	0	0.850	-	-	-	-	380,000	323,000	0.8500	0.104	-	-	-	-	3,118,108	0.1036	0.00%
1999-08-19	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-18	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-17	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-16	0	0.850	0.830	-	0.850	0.850	70,000	59,500	0.8500	0.104	0.101	-	0.104	0.104	574,388	0.1036	0.00%
1999-08-13	0	0.850	0.800	-	0.850	0.850	50,000	42,500	0.8500	0.104	0.097	-	0.104	0.104	410,277	0.1036	0.00%
1999-08-12	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-11	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-10	0	0.850	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
1999-08-09	0	0.850	0.800	-	-	-	0	0	-	0.104	0.097	-	-	-	0	-	0.00%
1999-08-06	0	0.850	0.800	-	-	-	0	0	-	0.104	0.097	-	-	-	0	-	0.00%
1999-08-05	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-08-04	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-08-03	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-08-02	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-30	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-29	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-28	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-27	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-26	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-23	0	0.850	0.810	-	-	-	0	0	-	0.104	0.099	-	-	-	0	-	0.00%
1999-07-22	0	0.850	0.830	-	-	-	0	0	-	0.104	0.101	-	-	-	0	-	0.00%
1999-07-21	0	0.850	0.820	-	0.850	0.850	30,000	25,500	0.8500	0.104	0.100	-	0.104	0.104	246,166	0.1036	2.41%
1999-07-20	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-07-19	0	0.830	0.830	0.860	-	-	0	0	-	0.101	0.101	0.105	-	-	0	-	0.00%
1999-07-16	0	0.830	0.830	-	0.830	0.830	26,000	21,580	0.8300	0.101	0.101	-	0.101	0.101	213,344	0.1012	0.00%
1999-07-15	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-07-14	0	0.830	0.830	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
1999-07-13	0	0.830	0.800	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
1999-07-12	0	0.830	0.830	0.860	0.830	0.830	2,000	1,660	0.8300	0.101	0.101	0.105	0.101	0.101	16,411	0.1012	-2.35%
1999-07-09	0	0.850	0.830	0.870	-	-	0	0	-	0.104	0.101	0.106	-	-	0	-	0.00%
1999-07-08	0	0.850	0.830	0.860	-	-	0	0	-	0.104	0.101	0.105	-	-	0	-	0.00%
1999-07-07	0	0.850	0.820	-	0.850	0.850	100,000	85,000	0.8500	0.104	0.100	-	0.104	0.104	820,555	0.1036	3.66%
1999-07-06	0	0.820	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1999-07-05	0	0.820	0.820	-	0.820	0.820	10,000	8,200	0.8200	0.100	0.100	-	0.100	0.100	82,055	0.0999	-2.38%
1999-07-02	0	0.840	0.840	-	-	-	0	0	-	0.102	0.102	-	-	-	0	-	1.20%
1999-06-30	0	0.830	0.830	-	0.830	0.850	84,000	70,720	0.8419	0.101	0.101	-	0.101	0.104	689,266	0.1026	0.00%
1999-06-29	0	0.830	0.830	-	0.830	0.830	22,000	18,260	0.8300	0.101	0.101	-	0.101	0.101	180,522	0.1012	-2.35%
1999-06-28	0	0.850	0.840	-	0.840	0.850	54,000	45,860	0.8493	0.104	0.102	-	0.102	0.104	443,100	0.1035	4.94%
1999-06-25	0	0.810	0.800	0.860	-	-	0	0	-	0.099	0.097	0.105	-	-	0	-	0.00%
1999-06-24	0	0.810	-	0.830	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
1999-06-23	0	0.810	-	0.830	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
1999-06-22	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-21	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-17	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-16	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-15	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-14	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-11	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-10	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-09	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-08	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-07	0	0.810	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-04	0	0.810	0.790	0.820	-	-	0	0	-	0.099	0.096	0.100	-	-	0	-	0.00%
1999-06-03	0	0.810	0.800	0.840	0.800	0.810	120,000	96,500	0.8042	0.099	0.097	0.102	0.097	0.099	984,666	0.0980	1.25%
1999-06-02	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-06-01	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-31	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-28	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-27	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-26	0	0.800	0.780	0.840	-	-	0	0	-	0.097	0.095	0.102	-	-	0	-	0.00%
1999-05-25	0	0.800	0.780	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
1999-05-24	0	0.800	0.780	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
1999-05-21	0	0.800	0.780	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
1999-05-20	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-19	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-18	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-17	0	0.800	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
1999-05-14	0	0.800	0.790	0.830	0.800	0.840	76,000	61,780	0.8129	0.097	0.096	0.101	0.097	0.102	623,622	0.0991	0.00%
1999-05-13	0	0.800	0.790	-	-	-	0	0	-	0.097	0.096	-	-	-	0	-	0.00%
1999-05-12	0	0.800	0.800	-	0.800	0.820	250,000	203,500	0.8140	0.097	0.097	-	0.097	0.100	2,051,387	0.0992	-1.23%
1999-05-11	0	0.810	0.790	-	0.790	0.810	506,000	405,740	0.8019	0.099	0.096	-	0.096	0.099	4,152,007	0.0977	-1.22%
1999-05-10	0	0.820	0.810	0.820	0.780	0.830	732,000	583,660	0.7973	0.100	0.099	0.100	0.095	0.101	6,006,460	0.0972	5.13%
1999-05-07	0	0.780	0.780	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	4.00%
1999-05-06	0	0.750	0.750	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
1999-05-05	0	0.750	0.750	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	4.17%
1999-05-04	0	0.720	0.700	-	0.720	0.720	61,000	43,850	0.7189	0.088	0.085	-	0.088	0.088	500,538	0.0876	2.86%
1999-05-03	0	0.700	0.700	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
1999-04-30	0	0.700	0.700	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	4.48%
1999-04-29	0	0.670	0.650	-	-	-	0	0	-	0.082	0.079	-	-	-	0	-	0.00%
1999-04-28	0	0.670	0.630	-	-	-	0	0	-	0.082	0.077	-	-	-	0	-	0.00%
1999-04-27	0	0.670	0.670	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
1999-04-26	0	0.670	0.670	-	0.670	0.670	4,000	2,680	0.6700	0.082	0.082	-	0.082	0.082	32,822	0.0817	0.00%
1999-04-23	0	0.670	0.670	-	0.670	0.670	28,000	18,760	0.6700	0.082	0.082	-	0.082	0.082	229,755	0.0817	0.00%
1999-04-22	0	0.670	0.670	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
1999-04-21	0	0.670	0.670	0.700	-	-	0	0	-	0.082	0.082	0.085	-	-	0	-	1.52%
1999-04-20	0	0.660	0.650	-	-	-	0	0	-	0.080	0.079	-	-	-	0	-	0.00%
1999-04-19	0	0.660	0.660	-	0.650	0.650	38,000	24,700	0.6500	0.080	0.080	-	0.079	0.079	311,811	0.0792	1.54%
1999-04-16	0	0.650	0.620	-	-	-	0	0	-	0.079	0.076	-	-	-	0	-	0.00%
1999-04-15	0	0.650	0.630	-	-	-	0	0	-	0.079	0.077	-	-	-	0	-	0.00%
1999-04-14	0	0.650	0.630	-	-	-	0	0	-	0.079	0.077	-	-	-	0	-	0.00%
1999-04-13	0	0.650	0.630	-	0.650	0.650	60,000	39,000	0.6500	0.079	0.077	-	0.079	0.079	492,333	0.0792	0.00%
1999-04-12	0	0.650	0.630	-	-	-	0	0	-	0.079	0.077	-	-	-	0	-	0.00%
1999-04-09	0	0.650	0.630	-	0.650	0.670	250,000	164,500	0.6580	0.079	0.077	-	0.079	0.082	2,051,387	0.0802	-5.80%
1999-04-08	0	0.690	0.670	-	0.690	0.690	100,000	69,000	0.6900	0.084	0.082	-	0.084	0.084	820,555	0.0841	2.99%
1999-04-07	0	0.670	0.650	0.690	0.670	0.670	100,000	67,000	0.6700	0.082	0.079	0.084	0.082	0.082	820,555	0.0817	-2.90%
1999-04-01	0	0.690	0.680	0.720	0.690	0.690	102,000	70,380	0.6900	0.084	0.083	0.088	0.084	0.084	836,966	0.0841	1.47%
1999-03-31	0	0.680	0.670	0.720	-	-	0	0	-	0.083	0.082	0.088	-	-	0	-	0.00%
1999-03-30	0	0.680	0.640	0.680	0.680	0.720	536,000	368,520	0.6875	0.083	0.078	0.083	0.083	0.088	4,398,173	0.0838	-5.56%
1999-03-29	0	0.720	0.660	-	0.720	0.720	100,000	72,000	0.7200	0.088	0.080	-	0.088	0.088	820,555	0.0877	5.88%
1999-03-26	0	0.680	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-03-25	0	0.680	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-03-24	0	0.680	0.650	-	-	-	0	0	-	0.083	0.079	-	-	-	0	-	0.00%
1999-03-23	0	0.680	0.650	-	-	-	0	0	-	0.083	0.079	-	-	-	0	-	0.00%
1999-03-22	0	0.680	0.680	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
1999-03-19	0	0.680	0.670	-	-	-	0	0	-	0.083	0.082	-	-	-	0	-	0.00%
1999-03-18	0	0.680	0.680	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	1.49%
1999-03-17	0	0.670	0.670	-	0.670	0.670	10,000	6,700	0.6700	0.082	0.082	-	0.082	0.082	82,055	0.0817	-5.63%
1999-03-16	0	0.710	0.710	-	0.710	0.710	18,000	12,780	0.7100	0.087	0.087	-	0.087	0.087	147,700	0.0865	-5.33%
1999-03-15	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-12	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-11	0	0.750	0.730	-	-	-	0	0	-	0.091	0.089	-	-	-	0	-	0.00%
1999-03-10	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-09	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-08	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-05	0	0.750	-	-	0.750	0.750	2,000	1,500	0.7500	0.091	-	-	0.091	0.091	16,411	0.0914	0.00%
1999-03-04	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-03	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-02	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-03-01	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-02-26	0	0.750	0.680	0.750	-	-	0	0	-	0.091	0.083	0.091	-	-	0	-	0.00%
1999-02-25	0	0.750	-	0.760	-	-	0	0	-	0.091	-	0.093	-	-	0	-	0.00%
1999-02-24	0	0.750	-	0.790	-	-	0	0	-	0.091	-	0.096	-	-	0	-	0.00%
1999-02-23	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-02-22	0	0.750	-	0.790	-	-	0	0	-	0.091	-	0.096	-	-	0	-	0.00%
1999-02-19	0	0.750	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
1999-02-15	0	0.750	0.710	0.790	-	-	0	0	-	0.091	0.087	0.096	-	-	0	-	0.00%
1999-02-12	0	0.750	0.730	0.790	-	-	0	0	-	0.091	0.089	0.096	-	-	0	-	0.00%
1999-02-11	0	0.750	0.730	0.790	-	-	0	0	-	0.091	0.089	0.096	-	-	0	-	0.00%
1999-02-10	0	0.750	0.750	0.790	-	-	0	0	-	0.091	0.091	0.096	-	-	0	-	0.00%
1999-02-09	0	0.750	0.710	0.790	-	-	0	0	-	0.091	0.087	0.096	-	-	0	-	0.00%
1999-02-08	0	0.750	0.720	-	0.750	0.750	120,000	90,000	0.7500	0.091	0.088	-	0.091	0.091	984,666	0.0914	-2.60%
1999-02-05	0	0.770	0.750	0.810	-	-	0	0	-	0.094	0.091	0.099	-	-	0	-	0.00%
1999-02-04	0	0.770	-	0.810	-	-	0	0	-	0.094	-	0.099	-	-	0	-	0.00%
1999-02-03	0	0.770	0.730	0.810	-	-	0	0	-	0.094	0.089	0.099	-	-	0	-	0.00%
1999-02-02	0	0.770	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
1999-02-01	0	0.770	0.770	-	0.770	0.770	20,000	15,400	0.7700	0.094	0.094	-	0.094	0.094	164,111	0.0938	0.00%
1999-01-29	0	0.770	0.750	-	-	-	0	0	-	0.094	0.091	-	-	-	0	-	0.00%
1999-01-28	0	0.770	0.770	-	0.770	0.770	4,000	3,080	0.7700	0.094	0.094	-	0.094	0.094	32,822	0.0938	-2.53%
1999-01-27	0	0.790	0.770	-	-	-	0	0	-	0.096	0.094	-	-	-	0	-	0.00%
1999-01-26	0	0.790	0.770	-	0.790	0.790	500,000	395,000	0.7900	0.096	0.094	-	0.096	0.096	4,102,773	0.0963	-3.66%
1999-01-25	0	0.820	0.790	0.870	-	-	0	0	-	0.100	0.096	0.106	-	-	0	-	0.00%
1999-01-22	0	0.820	0.790	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
1999-01-21	0	0.820	0.790	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
1999-01-20	0	0.820	0.790	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
1999-01-19	0	0.820	0.790	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
1999-01-18	0	0.820	0.800	-	-	-	0	0	-	0.100	0.097	-	-	-	0	-	0.00%
1999-01-15	0	0.820	0.790	-	0.820	0.820	10,000	8,200	0.8200	0.100	0.096	-	0.100	0.100	82,055	0.0999	-2.38%
1999-01-14	0	0.840	0.840	-	0.840	0.840	4,000	3,360	0.8400	0.102	0.102	-	0.102	0.102	32,822	0.1024	-4.55%
1999-01-13	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-12	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-11	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-08	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-07	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-06	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-05	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1999-01-04	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-31	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-30	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-29	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-28	0	0.880	0.880	-	0.880	0.880	22,000	19,360	0.8800	0.107	0.107	-	0.107	0.107	180,522	0.1072	0.00%
1998-12-24	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-23	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-22	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-21	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-18	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-17	0	0.880	0.860	-	-	-	1,000	880	0.8800	0.107	0.105	-	-	-	8,206	0.1072	0.00%
1998-12-16	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-15	0	0.880	0.840	-	-	-	0	0	-	0.107	0.102	-	-	-	0	-	0.00%
1998-12-14	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-11	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-10	0	0.880	0.850	-	-	-	0	0	-	0.107	0.104	-	-	-	0	-	0.00%
1998-12-09	0	0.880	0.870	-	-	-	0	0	-	0.107	0.106	-	-	-	0	-	0.00%
1998-12-08	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-07	0	0.880	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1998-12-04	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-03	0	0.880	0.860	-	0.880	0.880	20,000	17,600	0.8800	0.107	0.105	-	0.107	0.107	164,111	0.1072	0.00%
1998-12-02	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-12-01	0	0.880	0.870	0.920	0.880	0.880	7,136,000	6,138,640	0.8602	0.107	0.106	0.112	0.107	0.107	58,554,783	0.1048	0.00%
1998-11-30	0	0.880	0.870	-	0.880	0.880	46,000	40,480	0.8800	0.107	0.106	-	0.107	0.107	377,455	0.1072	0.00%
1998-11-27	0	0.880	0.850	0.920	-	-	0	0	-	0.107	0.104	0.112	-	-	0	-	0.00%
1998-11-26	0	0.880	0.850	-	-	-	0	0	-	0.107	0.104	-	-	-	0	-	0.00%
1998-11-25	0	0.880	0.860	0.900	-	-	458,000	412,200	0.9000	0.107	0.105	0.110	-	-	3,758,140	0.1097	0.00%
1998-11-24	0	0.880	0.860	0.900	-	-	0	0	-	0.107	0.105	0.110	-	-	0	-	0.00%
1998-11-23	0	0.880	-	0.880	0.880	0.940	140,000	127,600	0.9114	0.107	-	0.107	0.107	0.115	1,148,777	0.1111	-2.22%
1998-11-20	0	0.900	0.880	0.940	0.900	0.900	300,000	270,000	0.9000	0.110	0.107	0.115	0.110	0.110	2,461,664	0.1097	0.00%
1998-11-19	0	0.900	0.880	0.900	0.900	0.900	76,000	68,400	0.9000	0.110	0.107	0.110	0.110	0.110	623,622	0.1097	2.27%
1998-11-18	0	0.880	0.860	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1998-11-17	0	0.880	0.840	0.900	-	-	0	0	-	0.107	0.102	0.110	-	-	0	-	0.00%
1998-11-16	0	0.880	0.870	0.900	0.880	0.900	750,000	674,000	0.8987	0.107	0.106	0.110	0.107	0.110	6,154,160	0.1095	-2.22%
1998-11-13	0	0.900	-	0.920	0.900	0.940	270,000	246,400	0.9126	0.110	-	0.112	0.110	0.115	2,215,498	0.1112	-4.26%
1998-11-12	0	0.940	-	0.950	-	-	0	0	-	0.115	-	0.116	-	-	0	-	0.00%
1998-11-11	0	0.940	0.900	-	-	-	0	0	-	0.115	0.110	-	-	-	0	-	0.00%
1998-11-10	0	0.940	0.900	-	-	-	0	0	-	0.115	0.110	-	-	-	0	-	0.00%
1998-11-09	0	0.940	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
1998-11-06	0	0.940	0.900	0.960	-	-	0	0	-	0.115	0.110	0.117	-	-	0	-	0.00%
1998-11-05	0	0.940	0.920	0.950	-	-	0	0	-	0.115	0.112	0.116	-	-	0	-	0.00%
1998-11-04	0	0.940	0.900	-	-	-	0	0	-	0.115	0.110	-	-	-	0	-	0.00%
1998-11-03	0	0.940	0.940	-	0.940	0.940	2,000	1,880	0.9400	0.115	0.115	-	0.115	0.115	16,411	0.1146	-4.08%
1998-11-02	0	0.980	-	1.000	-	-	0	0	-	0.119	-	0.122	-	-	0	-	0.00%
1998-10-30	0	0.980	0.980	1.000	-	-	0	0	-	0.119	0.119	0.122	-	-	0	-	0.00%
1998-10-29	0	0.980	0.940	0.980	0.980	0.980	50,000	49,000	0.9800	0.119	0.115	0.119	0.119	0.119	410,277	0.1194	0.00%
1998-10-27	0	0.980	0.980	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	3.16%
1998-10-26	0	0.950	0.920	0.950	0.950	0.950	150,000	142,500	0.9500	0.116	0.112	0.116	0.116	0.116	1,230,832	0.1158	2.15%
1998-10-23	0	0.930	0.930	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	1.09%
1998-10-22	0	0.920	0.920	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
1998-10-21	0	0.920	0.920	-	0.920	0.920	30,000	27,600	0.9200	0.112	0.112	-	0.112	0.112	246,166	0.1121	-2.13%
1998-10-20	0	0.940	0.880	-	0.940	0.940	30,000	28,200	0.9400	0.115	0.107	-	0.115	0.115	246,166	0.1146	4.44%
1998-10-19	0	0.900	0.860	-	-	-	0	0	-	0.110	0.105	-	-	-	0	-	0.00%
1998-10-16	0	0.900	0.900	-	0.900	0.900	2,000	1,800	0.9000	0.110	0.110	-	0.110	0.110	16,411	0.1097	-4.26%
1998-10-15	0	0.940	0.900	1.000	0.940	0.940	20,000	18,800	0.9400	0.115	0.110	0.122	0.115	0.115	164,111	0.1146	-4.08%
1998-10-14	0	0.980	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1998-10-13	0	0.980	0.950	1.020	-	-	0	0	-	0.119	0.116	0.124	-	-	0	-	0.00%
1998-10-12	0	0.980	0.950	-	-	-	0	0	-	0.119	0.116	-	-	-	0	-	0.00%
1998-10-09	0	0.980	0.950	1.000	0.980	1.000	102,000	101,520	0.9953	0.119	0.116	0.122	0.119	0.122	836,966	0.1213	-3.92%
1998-10-08	0	1.020	1.010	1.020	1.020	1.080	130,000	136,200	1.0477	0.124	0.123	0.124	0.124	0.132	1,066,721	0.1277	-7.27%
1998-10-07	0	1.100	-	1.100	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-10-05	0	1.100	-	1.100	-	-	0	0	-	0.134	-	0.134	-	-	0	-	-0.90%
1998-09-30	0	1.110	-	1.110	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-0.54%
1998-09-29	0	1.150	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
1998-09-28	0	1.150	-	1.150	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1998-09-25	0	1.150	-	1.150	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1998-09-24	0	1.150	-	1.150	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1998-09-23	0	1.150	-	1.150	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1998-09-22	0	1.150	-	1.150	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-0.86%
1998-09-21	0	1.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-18	0	1.160	-	1.180	-	-	0	0	-	0.137	-	0.140	-	-	0	-	0.00%
1998-09-17	0	1.160	-	1.160	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
1998-09-16	0	1.160	-	1.180	-	-	0	0	-	0.137	-	0.140	-	-	0	-	0.00%
1998-09-15	0	1.160	-	1.180	-	-	0	0	-	0.137	-	0.140	-	-	0	-	0.00%
1998-09-14	0	1.160	-	1.180	-	-	0	0	-	0.137	-	0.140	-	-	0	-	0.00%
1998-09-11	0	1.160	-	1.200	-	-	0	0	-	0.137	-	0.142	-	-	0	-	0.00%
1998-09-10	0	1.160	-	1.160	1.160	1.160	30,000	34,800	1.1600	0.137	-	0.137	0.137	0.137	253,666	0.1372	-3.33%
1998-09-09	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-09-08	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-09-07	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-09-04	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-09-03	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-09-02	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-09-01	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-31	0	1.200	-	1.200	-	-	1,138,000	1,365,600	1.2000	0.142	-	0.142	-	-	9,622,401	0.1419	0.00%
1998-08-28	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-27	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-26	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-25	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-24	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-21	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-20	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-19	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-18	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-14	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-13	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-12	0	1.200	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-11	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-10	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-07	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-06	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-05	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1998-08-04	0	1.200	-	1.200	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-5.51%
1998-08-03	0	1.270	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-07-31	0	1.270	-	1.300	-	-	0	0	-	0.150	-	0.154	-	-	0	-	0.00%
1998-07-30	0	1.270	-	1.300	-	-	0	0	-	0.150	-	0.154	-	-	0	-	0.00%
1998-07-29	0	1.270	-	1.300	-	-	0	0	-	0.150	-	0.154	-	-	0	-	0.00%
1998-07-28	0	1.270	-	1.280	-	-	0	0	-	0.150	-	0.151	-	-	0	-	0.00%
1998-07-27	0	1.270	-	1.300	-	-	0	0	-	0.150	-	0.154	-	-	0	-	0.00%
1998-07-24	0	1.270	-	1.270	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-07-23	0	1.270	-	1.270	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-07-22	0	1.270	-	1.270	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-07-21	0	1.270	-	1.270	-	-	17,000	21,590	1.2700	0.150	-	0.150	-	-	143,744	0.1502	-0.78%
1998-07-20	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-17	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-16	0	1.280	-	1.280	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-07-15	0	1.280	-	1.280	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-07-14	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-13	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-10	0	1.280	-	1.280	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-07-09	0	1.280	-	1.280	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-07-08	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-07	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-06	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-03	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-07-02	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-30	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-29	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-26	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-25	0	1.280	-	1.280	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-06-24	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-23	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-22	0	1.280	-	1.290	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
1998-06-19	0	1.280	-	1.300	-	-	0	0	-	0.151	-	0.154	-	-	0	-	0.00%
1998-06-18	0	1.280	-	1.300	-	-	0	0	-	0.151	-	0.154	-	-	0	-	0.00%
1998-06-17	0	1.280	-	1.300	-	-	0	0	-	0.151	-	0.154	-	-	0	-	0.00%
1998-06-16	0	1.280	-	1.280	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-1.54%
1998-06-15	0	1.300	-	1.300	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1998-06-12	0	1.300	1.260	1.340	1.300	1.300	30,000	39,000	1.3000	0.154	0.149	0.158	0.154	0.154	253,666	0.1537	-2.99%
1998-06-11	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-10	0	1.340	-	1.350	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
1998-06-09	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-08	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-05	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-04	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-03	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-02	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-06-01	0	1.340	-	1.340	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-2.19%
1998-05-29	0	1.370	-	1.370	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-1.44%
1998-05-28	0	1.390	-	1.390	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-05-27	0	1.390	-	1.390	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-05-26	0	1.390	-	1.390	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-05-25	0	1.390	-	1.390	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-05-22	0	1.390	-	1.390	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-05-21	0	1.390	-	1.390	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-05-20	0	1.390	1.380	-	1.390	1.390	500,000	695,000	1.3900	0.164	0.163	-	0.164	0.164	4,227,768	0.1644	0.00%
1998-05-19	0	1.390	1.380	1.400	1.390	1.390	402,000	558,780	1.3900	0.164	0.163	0.166	0.164	0.164	3,399,126	0.1644	0.00%
1998-05-18	0	1.390	1.380	1.400	1.390	1.390	1,000,000	1,390,000	1.3900	0.164	0.163	0.166	0.164	0.164	8,455,537	0.1644	-0.71%
1998-05-15	0	1.400	1.380	1.400	1.390	1.410	800,000	1,120,500	1.4006	0.166	0.163	0.166	0.164	0.167	6,764,429	0.1656	2.19%
1998-05-14	0	1.370	1.370	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
1998-05-13	0	1.370	1.370	-	1.370	1.400	132,000	183,240	1.3882	0.162	0.162	-	0.162	0.166	1,116,131	0.1642	-0.72%
1998-05-12	0	1.380	1.380	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
1998-05-11	0	1.380	1.380	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.73%
1998-05-08	0	1.370	1.370	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
1998-05-07	0	1.370	1.370	-	1.370	1.380	570,000	781,900	1.3718	0.162	0.162	-	0.162	0.163	4,819,656	0.1622	0.00%
1998-05-06	0	1.370	1.370	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.74%
1998-05-05	0	1.360	1.360	-	1.360	1.360	20,000	27,200	1.3600	0.161	0.161	-	0.161	0.161	169,111	0.1608	-1.45%
1998-05-04	0	1.380	1.380	1.440	1.380	1.430	16,000	22,180	1.3863	0.163	0.163	0.170	0.163	0.169	135,289	0.1639	-0.72%
1998-05-01	0	1.390	1.390	1.430	1.340	1.390	216,000	297,260	1.3762	0.164	0.164	0.169	0.158	0.164	1,826,396	0.1628	3.73%
1998-04-30	0	1.340	1.340	1.390	1.340	1.340	300,000	402,000	1.3400	0.158	0.158	0.164	0.158	0.158	2,536,661	0.1585	0.00%
1998-04-29	0	1.340	1.320	-	1.320	1.340	804,000	1,077,280	1.3399	0.158	0.156	-	0.156	0.158	6,798,252	0.1585	1.52%
1998-04-28	0	1.320	1.280	-	-	-	0	0	-	0.156	0.151	-	-	-	0	-	0.00%
1998-04-27	0	1.320	1.270	-	1.320	1.320	50,000	66,000	1.3200	0.156	0.150	-	0.156	0.156	422,777	0.1561	3.13%
1998-04-24	0	1.280	1.270	1.360	-	-	0	0	-	0.151	0.150	0.161	-	-	0	-	0.00%
1998-04-23	0	1.280	1.270	-	-	-	0	0	-	0.151	0.150	-	-	-	0	-	0.00%
1998-04-22	0	1.280	1.270	-	-	-	0	0	-	0.151	0.150	-	-	-	0	-	0.00%
1998-04-21	0	1.280	1.280	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	-0.02%
1998-04-20	0	1.350	1.320	-	-	-	0	0	-	0.151	0.148	-	-	-	0	-	0.00%
1998-04-17	0	1.350	1.320	-	1.350	1.350	50,000	67,500	1.3500	0.151	0.148	-	0.151	0.151	445,828	0.1514	-2.17%
1998-04-16	0	1.380	1.350	-	-	-	0	0	-	0.155	0.151	-	-	-	0	-	0.00%
1998-04-15	0	1.380	1.360	-	1.380	1.380	20,000	27,600	1.3800	0.155	0.153	-	0.155	0.155	178,331	0.1548	1.47%
1998-04-14	0	1.360	1.340	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
1998-04-09	0	1.360	1.340	-	1.360	1.360	100,000	136,000	1.3600	0.153	0.150	-	0.153	0.153	891,656	0.1525	-1.45%
1998-04-08	0	1.380	1.340	1.420	-	-	0	0	-	0.155	0.150	0.159	-	-	0	-	0.00%
1998-04-07	0	1.380	1.340	-	-	-	0	0	-	0.155	0.150	-	-	-	0	-	0.00%
1998-04-03	0	1.380	1.340	-	-	-	0	0	-	0.155	0.150	-	-	-	0	-	0.00%
1998-04-02	0	1.380	1.360	1.480	1.380	1.380	100,000	140,500	1.4050	0.155	0.153	0.166	0.155	0.155	891,656	0.1576	2.99%
1998-04-01	0	1.340	1.330	1.380	-	-	0	0	-	0.150	0.149	0.155	-	-	0	-	0.00%
1998-03-31	0	1.340	1.330	-	-	-	0	0	-	0.150	0.149	-	-	-	0	-	0.00%
1998-03-30	0	1.340	1.320	-	-	-	0	0	-	0.150	0.148	-	-	-	0	-	0.00%
1998-03-27	0	1.340	1.320	-	-	-	0	0	-	0.150	0.148	-	-	-	0	-	0.00%
1998-03-26	0	1.340	1.320	1.350	-	-	0	0	-	0.150	0.148	0.151	-	-	0	-	0.00%
1998-03-25	0	1.340	1.310	1.380	1.340	1.340	30,000	40,200	1.3400	0.150	0.147	0.155	0.150	0.150	267,497	0.1503	0.75%
1998-03-24	0	1.330	1.290	1.360	1.310	1.330	80,000	105,400	1.3175	0.149	0.145	0.153	0.147	0.149	713,324	0.1478	0.76%
1998-03-23	0	1.320	1.310	-	-	-	0	0	-	0.148	0.147	-	-	-	0	-	0.00%
1998-03-20	0	1.320	1.320	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.76%
1998-03-19	0	1.310	1.310	1.360	1.310	1.310	2,000	2,620	1.3100	0.147	0.147	0.153	0.147	0.147	17,833	0.1469	-1.50%
1998-03-18	0	1.330	1.310	1.360	-	-	0	0	-	0.149	0.147	0.153	-	-	0	-	0.00%
1998-03-17	0	1.330	1.310	-	-	-	0	0	-	0.149	0.147	-	-	-	0	-	0.00%
1998-03-16	0	1.330	1.310	1.360	1.330	1.330	50,000	66,500	1.3300	0.149	0.147	0.153	0.149	0.149	445,828	0.1492	0.00%
1998-03-13	0	1.330	1.310	-	-	-	0	0	-	0.149	0.147	-	-	-	0	-	0.00%
1998-03-12	0	1.330	1.310	1.380	-	-	0	0	-	0.149	0.147	0.155	-	-	0	-	0.00%
1998-03-11	0	1.330	1.310	-	1.330	1.330	50,000	66,500	1.3300	0.149	0.147	-	0.149	0.149	445,828	0.1492	0.00%
1998-03-10	0	1.330	1.310	-	1.330	1.330	34,000	45,220	1.3300	0.149	0.147	-	0.149	0.149	303,163	0.1492	0.00%
1998-03-09	0	1.330	1.310	1.360	-	-	1	1	1.0000	0.149	0.147	0.153	-	-	9	0.1122	0.00%
1998-03-06	0	1.330	1.310	1.390	-	-	0	0	-	0.149	0.147	0.156	-	-	0	-	0.00%
1998-03-05	0	1.330	1.330	1.390	1.330	1.330	50,000	66,500	1.3300	0.149	0.149	0.156	0.149	0.149	445,828	0.1492	-2.21%
1998-03-04	0	1.360	1.340	1.390	-	-	0	0	-	0.153	0.150	0.156	-	-	0	-	0.00%
1998-03-03	0	1.360	1.340	1.390	-	-	0	0	-	0.153	0.150	0.156	-	-	0	-	0.00%
1998-03-02	0	1.360	1.360	1.400	1.360	1.360	62,000	84,320	1.3600	0.153	0.153	0.157	0.153	0.153	552,826	0.1525	-2.16%
1998-02-27	0	1.390	1.390	1.410	1.390	1.390	446,000	619,940	1.3900	0.156	0.156	0.158	0.156	0.156	3,976,784	0.1559	2.96%
1998-02-26	0	1.350	1.330	1.390	-	-	0	0	-	0.151	0.149	0.156	-	-	0	-	0.00%
1998-02-25	0	1.350	1.330	1.390	-	-	0	0	-	0.151	0.149	0.156	-	-	0	-	0.00%
1998-02-24	0	1.350	1.310	-	1.300	1.350	358,000	474,340	1.3250	0.151	0.147	-	0.146	0.151	3,192,127	0.1486	0.00%
1998-02-23	0	1.350	1.330	1.400	1.350	1.350	100,000	135,000	1.3500	0.151	0.149	0.157	0.151	0.151	891,656	0.1514	2.27%
1998-02-20	0	1.320	1.320	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
1998-02-19	0	1.320	1.320	1.400	-	-	0	0	-	0.148	0.148	0.157	-	-	0	-	0.00%
1998-02-18	0	1.320	1.320	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
1998-02-17	0	1.320	1.320	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
1998-02-16	0	1.320	1.320	1.390	1.320	1.320	18,000	23,760	1.3200	0.148	0.148	0.156	0.148	0.148	160,498	0.1480	-2.94%
1998-02-13	0	1.360	1.320	1.390	-	-	0	0	-	0.153	0.148	0.156	-	-	0	-	0.00%
1998-02-12	0	1.360	1.330	1.390	-	-	0	0	-	0.153	0.149	0.156	-	-	0	-	0.00%
1998-02-11	0	1.360	1.330	1.390	1.340	1.360	74,000	99,840	1.3492	0.153	0.149	0.156	0.150	0.153	659,825	0.1513	0.00%
1998-02-10	0	1.360	1.320	1.380	1.360	1.360	50,000	68,000	1.3600	0.153	0.148	0.155	0.153	0.153	445,828	0.1525	0.00%
1998-02-09	0	1.360	1.320	1.390	1.360	1.360	30,000	40,800	1.3600	0.153	0.148	0.156	0.153	0.153	267,497	0.1525	4.62%
1998-02-06	0	1.300	1.300	1.390	-	-	0	0	-	0.146	0.146	0.156	-	-	0	-	0.00%
1998-02-05	0	1.300	1.300	-	1.300	1.300	22,000	28,600	1.3000	0.146	0.146	-	0.146	0.146	196,164	0.1458	2.36%
1998-02-04	0	1.270	1.270	1.300	1.270	1.270	60,000	76,200	1.2700	0.142	0.142	0.146	0.142	0.142	534,993	0.1424	3.25%
1998-02-03	0	1.230	1.210	-	-	-	0	0	-	0.138	0.136	-	-	-	0	-	0.00%
1998-02-02	0	1.230	1.190	-	-	-	0	0	-	0.138	0.133	-	-	-	0	-	0.00%
1998-01-27	0	1.230	1.190	-	-	-	0	0	-	0.138	0.133	-	-	-	0	-	0.00%
1998-01-26	0	1.230	1.190	1.250	1.230	1.230	20,000	24,600	1.2300	0.138	0.133	0.140	0.138	0.138	178,331	0.1379	0.00%
1998-01-23	0	1.230	1.190	1.300	1.230	1.230	22,000	27,060	1.2300	0.138	0.133	0.146	0.138	0.138	196,164	0.1379	-3.15%
1998-01-22	0	1.270	1.270	1.300	1.270	1.270	6,000	7,620	1.2700	0.142	0.142	0.146	0.142	0.142	53,499	0.1424	-2.31%
1998-01-21	0	1.300	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
1998-01-20	0	1.300	1.260	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
1998-01-19	0	1.300	1.260	-	-	-	0	0	-	0.146	0.141	-	-	-	0	-	0.00%
1998-01-16	0	1.300	1.260	-	1.300	1.300	10,000	13,000	1.3000	0.146	0.141	-	0.146	0.146	89,166	0.1458	0.00%
1998-01-15	0	1.300	1.260	-	-	-	550,000	715,000	1.3000	0.146	0.141	-	-	-	4,904,106	0.1458	0.00%
1998-01-14	0	1.300	1.300	-	1.300	1.300	30,000	39,000	1.3000	0.146	0.146	-	0.146	0.146	267,497	0.1458	0.00%
1998-01-13	0	1.300	1.300	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1998-01-12	0	1.300	1.300	1.330	1.290	1.330	32,000	41,880	1.3088	0.146	0.146	0.149	0.145	0.149	285,330	0.1468	-5.11%
1998-01-09	0	1.370	1.360	-	1.370	1.370	26,000	35,620	1.3700	0.154	0.153	-	0.154	0.154	231,830	0.1536	-2.14%
1998-01-08	0	1.400	1.360	1.400	1.400	1.400	50,000	70,000	1.4000	0.157	0.153	0.157	0.157	0.157	445,828	0.1570	-2.78%
1998-01-07	0	1.440	1.400	-	1.440	1.440	30,000	43,200	1.4400	0.161	0.157	-	0.161	0.161	267,497	0.1615	-2.70%
1998-01-06	0	1.480	1.440	-	1.480	1.480	10,000	14,800	1.4800	0.166	0.161	-	0.166	0.166	89,166	0.1660	-2.63%
1998-01-05	0	1.520	-	1.600	1.520	1.560	20,000	30,800	1.5400	0.170	-	0.179	0.170	0.175	178,331	0.1727	-5.00%
1998-01-02	0	1.600	1.560	-	-	-	0	0	-	0.179	0.175	-	-	-	0	-	0.00%
1997-12-31	0	1.600	1.600	-	1.600	1.600	50,000	80,000	1.6000	0.179	0.179	-	0.179	0.179	445,828	0.1794	0.00%
1997-12-30	0	1.600	-	1.600	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
1997-12-29	0	1.600	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
1997-12-24	0	1.600	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
1997-12-23	0	1.600	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
1997-12-22	0	1.600	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
1997-12-19	0	1.600	1.600	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	0.00%
1997-12-18	0	1.600	1.600	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	0.00%
1997-12-17	0	1.600	1.600	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	0.00%
1997-12-16	0	1.600	1.600	1.680	1.600	1.650	50,000	82,000	1.6400	0.179	0.179	0.188	0.179	0.185	445,828	0.1839	-3.03%
1997-12-15	0	1.650	1.650	1.700	-	-	0	0	-	0.185	0.185	0.191	-	-	0	-	0.00%
1997-12-12	0	1.650	1.650	1.700	-	-	0	0	-	0.185	0.185	0.191	-	-	0	-	0.00%
1997-12-11	0	1.650	1.650	-	1.650	1.650	60,000	99,000	1.6500	0.185	0.185	-	0.185	0.185	534,993	0.1850	0.00%
1997-12-10	0	1.650	1.650	1.700	-	-	0	0	-	0.185	0.185	0.191	-	-	0	-	0.00%
1997-12-09	0	1.650	1.650	1.690	1.600	1.600	72,000	115,200	1.6000	0.185	0.185	0.190	0.179	0.179	641,992	0.1794	3.12%
1997-12-08	0	1.600	1.600	1.640	1.600	1.600	162,000	259,200	1.6000	0.179	0.179	0.184	0.179	0.179	1,444,482	0.1794	2.56%
1997-12-05	0	1.560	1.560	1.580	-	-	0	0	-	0.175	0.175	0.177	-	-	0	-	0.65%
1997-12-04	0	1.550	1.540	1.580	-	-	0	0	-	0.174	0.173	0.177	-	-	0	-	0.00%
1997-12-03	0	1.550	1.550	1.600	1.550	1.550	52,400	81,160	1.5489	0.174	0.174	0.179	0.174	0.174	467,228	0.1737	-0.64%
1997-12-02	0	1.560	1.560	1.600	1.550	1.560	300,000	467,500	1.5583	0.175	0.175	0.179	0.174	0.175	2,674,967	0.1748	1.30%
1997-12-01	0	1.540	1.540	1.550	1.540	1.540	200,000	308,000	1.5400	0.173	0.173	0.174	0.173	0.173	1,783,311	0.1727	2.67%
1997-11-28	0	1.500	1.500	1.540	1.500	1.500	70,000	105,000	1.5000	0.168	0.168	0.173	0.168	0.168	624,159	0.1682	0.00%
1997-11-27	0	1.500	1.460	-	1.420	1.500	90,000	133,400	1.4822	0.168	0.164	-	0.159	0.168	802,490	0.1662	5.63%
1997-11-26	0	1.420	1.380	1.460	1.420	1.420	50,000	71,000	1.4200	0.159	0.155	0.164	0.159	0.159	445,828	0.1593	-2.74%
1997-11-25	0	1.460	1.460	-	1.460	1.460	16,000	23,360	1.4600	0.164	0.164	-	0.164	0.164	142,665	0.1637	-2.67%
1997-11-24	0	1.500	1.460	1.500	-	-	0	0	-	0.168	0.164	0.168	-	-	0	-	0.00%
1997-11-21	0	1.500	1.490	1.530	1.500	1.500	10,000	15,000	1.5000	0.168	0.167	0.172	0.168	0.168	89,166	0.1682	-3.23%
1997-11-20	0	1.550	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1997-11-19	0	1.550	1.510	1.550	-	-	0	0	-	0.174	0.169	0.174	-	-	0	-	0.00%
1997-11-18	0	1.550	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1997-11-17	0	1.550	-	1.580	-	-	0	0	-	0.174	-	0.177	-	-	0	-	0.00%
1997-11-14	0	1.550	1.550	1.580	1.550	1.550	50,000	77,500	1.5500	0.174	0.174	0.177	0.174	0.174	445,828	0.1738	0.00%
1997-11-13	0	1.550	1.520	1.550	-	-	0	0	-	0.174	0.170	0.174	-	-	0	-	0.00%
1997-11-12	0	1.550	1.510	-	-	-	0	0	-	0.174	0.169	-	-	-	0	-	0.00%
1997-11-11	0	1.550	1.530	-	-	-	0	0	-	0.174	0.172	-	-	-	0	-	0.00%
1997-11-10	0	1.550	1.550	-	1.550	1.550	456,000	706,800	1.5500	0.174	0.174	-	0.174	0.174	4,065,949	0.1738	0.00%
1997-11-07	0	1.550	1.550	1.580	1.550	1.550	96,000	148,800	1.5500	0.174	0.174	0.177	0.174	0.174	855,989	0.1738	-1.27%
1997-11-06	0	1.570	1.570	1.590	-	-	0	0	-	0.176	0.176	0.178	-	-	0	-	1.29%
1997-11-05	0	1.550	1.550	1.580	1.550	1.550	112,000	173,600	1.5500	0.174	0.174	0.177	0.174	0.174	998,654	0.1738	0.00%
1997-11-04	0	1.550	1.550	1.590	1.550	1.580	848,000	1,313,300	1.5487	0.174	0.174	0.178	0.174	0.177	7,561,239	0.1737	-1.27%
1997-11-03	0	1.570	1.570	1.600	1.530	1.570	94,000	144,380	1.5360	0.176	0.176	0.179	0.172	0.176	838,156	0.1723	15.44%
1997-10-31	0	1.360	1.360	-	1.340	1.340	136,000	182,240	1.3400	0.153	0.153	-	0.150	0.150	1,212,652	0.1503	-1.45%
1997-10-30	0	1.380	1.370	1.390	1.380	1.450	240,000	336,300	1.4013	0.155	0.154	0.156	0.155	0.163	2,139,973	0.1572	-4.17%
1997-10-29	0	1.440	1.400	-	1.440	1.440	20,000	28,800	1.4400	0.161	0.157	-	0.161	0.161	178,331	0.1615	5.88%
1997-10-28	0	1.360	1.360	-	1.360	1.400	194,000	265,840	1.3703	0.153	0.153	-	0.153	0.157	1,729,812	0.1537	-12.26%
1997-10-27	0	1.550	1.550	1.600	1.540	1.640	338,000	529,920	1.5678	0.174	0.174	0.179	0.173	0.184	3,013,796	0.1758	-7.74%
1997-10-24	0	1.680	-	1.680	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
1997-10-23	0	1.680	-	1.680	1.680	1.850	430,000	751,300	1.7472	0.188	-	0.188	0.188	0.207	3,834,119	0.1960	-12.50%
1997-10-22	0	1.920	1.880	1.920	1.880	1.940	206,000	391,800	1.9019	0.215	0.211	0.215	0.211	0.218	1,836,810	0.2133	-1.03%
1997-10-21	0	1.940	1.940	-	1.910	1.940	54,000	103,740	1.9211	0.218	0.218	-	0.214	0.218	481,494	0.2155	-0.51%
1997-10-20	0	1.950	1.950	-	1.950	1.950	30,000	58,500	1.9500	0.219	0.219	-	0.219	0.219	267,497	0.2187	0.00%
1997-10-17	0	1.950	1.950	2.000	1.950	1.950	48,000	93,600	1.9500	0.219	0.219	0.224	0.219	0.219	427,995	0.2187	0.00%
1997-10-16	0	1.950	1.940	-	1.950	1.950	60,000	117,000	1.9500	0.219	0.218	-	0.219	0.219	534,993	0.2187	0.52%
1997-10-15	0	1.940	1.940	-	1.940	1.940	120,000	232,800	1.9400	0.218	0.218	-	0.218	0.218	1,069,987	0.2176	-1.02%
1997-10-14	0	1.960	1.960	-	1.940	1.940	10,000	19,400	1.9400	0.220	0.220	-	0.218	0.218	89,166	0.2176	0.51%
1997-10-13	0	1.950	1.940	-	1.950	1.950	30,000	58,500	1.9500	0.219	0.218	-	0.219	0.219	267,497	0.2187	-2.50%
1997-10-09	0	2.000	1.970	2.000	1.970	2.000	160,000	319,400	1.9963	0.224	0.221	0.224	0.221	0.224	1,426,649	0.2239	0.00%
1997-10-08	0	2.000	1.970	2.050	-	-	0	0	-	0.224	0.221	0.230	-	-	0	-	0.00%
1997-10-07	0	2.000	1.960	2.100	2.000	2.000	10,000	20,000	2.0000	0.224	0.220	0.236	0.224	0.224	89,166	0.2243	2.04%
1997-10-06	0	1.960	1.960	2.000	-	-	0	0	-	0.220	0.220	0.224	-	-	0	-	0.51%
1997-10-03	0	1.950	1.950	-	1.950	1.950	58,000	113,100	1.9500	0.219	0.219	-	0.219	0.219	517,160	0.2187	0.52%
1997-09-30	0	1.940	1.940	1.960	1.940	1.940	6,000	11,640	1.9400	0.218	0.218	0.220	0.218	0.218	53,499	0.2176	0.21%
1997-09-29	0	1.970	1.970	-	1.970	1.970	30,000	59,100	1.9700	0.217	0.217	-	0.217	0.217	272,194	0.2171	0.00%
1997-09-26	0	1.970	1.970	2.000	1.970	1.970	36,000	70,920	1.9700	0.217	0.217	0.220	0.217	0.217	326,633	0.2171	0.51%
1997-09-25	0	1.960	1.960	2.000	1.950	1.960	200,000	391,700	1.9585	0.216	0.216	0.220	0.215	0.216	1,814,630	0.2159	0.00%
1997-09-24	0	1.960	1.960	2.000	1.960	1.980	448,000	882,060	1.9689	0.216	0.216	0.220	0.216	0.218	4,064,770	0.2170	-1.01%
1997-09-23	0	1.980	1.970	-	1.980	1.980	100,000	198,000	1.9800	0.218	0.217	-	0.218	0.218	907,315	0.2182	-0.50%
1997-09-22	0	1.990	1.990	-	1.990	2.000	50,000	99,700	1.9940	0.219	0.219	-	0.219	0.220	453,657	0.2198	-0.50%
1997-09-19	0	2.000	2.000	2.100	2.000	2.000	104,000	208,000	2.0000	0.220	0.220	0.231	0.220	0.220	943,607	0.2204	-4.76%
1997-09-18	0	2.100	1.990	-	-	-	0	0	-	0.231	0.219	-	-	-	0	-	0.00%
1997-09-16	0	2.100	1.990	2.100	-	-	0	0	-	0.231	0.219	0.231	-	-	0	-	0.00%
1997-09-15	0	2.100	2.050	-	-	-	0	0	-	0.231	0.226	-	-	-	0	-	0.00%
1997-09-12	0	2.100	2.000	-	-	-	0	0	-	0.231	0.220	-	-	-	0	-	0.00%
1997-09-11	0	2.100	2.100	2.125	2.100	2.100	50,000	105,000	2.1000	0.231	0.231	0.234	0.231	0.231	453,657	0.2315	0.00%
1997-09-10	0	2.100	2.050	2.100	2.100	2.100	10,000	21,000	2.1000	0.231	0.226	0.231	0.231	0.231	90,731	0.2315	2.44%
1997-09-09	0	2.050	2.050	2.150	-	-	0	0	-	0.226	0.226	0.237	-	-	0	-	2.50%
1997-09-08	0	2.000	2.000	2.100	-	-	0	0	-	0.220	0.220	0.231	-	-	0	-	0.50%
1997-09-05	0	1.990	1.990	-	1.990	2.000	70,000	139,500	1.9929	0.219	0.219	-	0.219	0.220	635,120	0.2196	-0.50%
1997-09-04	0	2.000	1.980	2.025	2.000	2.050	50,000	101,000	2.0200	0.220	0.218	0.223	0.220	0.226	453,657	0.2226	1.01%
1997-09-03	0	1.980	1.980	-	1.980	1.980	104,000	205,920	1.9800	0.218	0.218	-	0.218	0.218	943,607	0.2182	1.02%
1997-09-02	0	1.960	1.960	1.980	1.900	1.980	370,000	720,160	1.9464	0.216	0.216	0.218	0.209	0.218	3,357,065	0.2145	-2.00%
1997-09-01	0	2.000	2.000	2.200	2.000	2.250	230,000	464,500	2.0196	0.220	0.220	0.242	0.220	0.248	2,086,824	0.2226	-11.11%
1997-08-29	0	2.250	-	2.250	2.250	2.325	41,461	95,464	2.3025	0.248	-	0.248	0.248	0.256	376,182	0.2538	-4.26%
1997-08-28	0	2.350	-	2.350	2.350	2.400	167,461	398,714	2.3809	0.259	-	0.259	0.259	0.265	1,519,398	0.2624	0.00%
1997-08-27	0	2.350	-	2.350	2.325	2.350	90,000	209,800	2.3311	0.259	-	0.259	0.256	0.259	816,583	0.2569	2.17%
1997-08-26	0	2.300	2.050	2.325	2.300	2.400	220,000	512,000	2.3273	0.253	0.226	0.256	0.253	0.265	1,996,093	0.2565	0.00%
1997-08-25	0	2.300	-	2.400	2.300	2.400	120,000	278,000	2.3167	0.253	-	0.265	0.253	0.265	1,088,778	0.2553	0.00%
1997-08-22	0	2.300	-	2.300	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
1997-08-21	0	2.300	-	2.350	2.300	2.400	60,000	142,000	2.3667	0.253	-	0.259	0.253	0.265	544,389	0.2608	-1.08%
1997-08-20	0	2.325	2.300	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1997-08-19	0	2.325	2.300	2.325	2.300	2.350	148,000	342,950	2.3172	0.256	0.253	0.256	0.253	0.259	1,342,826	0.2554	-1.06%
1997-08-15	0	2.350	2.350	2.500	2.350	2.525	156,000	373,400	2.3936	0.259	0.259	0.276	0.259	0.278	1,415,411	0.2638	-6.93%
1997-08-14	0	2.525	2.400	2.525	2.425	2.525	90,000	225,850	2.5094	0.278	0.265	0.278	0.267	0.278	816,583	0.2766	-3.81%
1997-08-13	0	2.625	2.600	2.625	2.325	2.625	1,582,000	4,068,800	2.5719	0.289	0.287	0.289	0.256	0.289	14,353,720	0.2835	15.38%
1997-08-12	0	2.275	2.275	2.300	2.250	2.300	1,364,000	3,107,200	2.2780	0.251	0.251	0.253	0.248	0.253	12,375,774	0.2511	1.11%
1997-08-11	0	2.250	2.250	2.300	2.100	2.250	652,000	1,423,750	2.1837	0.248	0.248	0.253	0.231	0.248	5,915,693	0.2407	5.88%
1997-08-08	0	2.125	2.100	2.150	2.100	2.150	284,000	604,400	2.1282	0.234	0.231	0.237	0.231	0.237	2,576,774	0.2346	-1.16%
1997-08-07	0	2.150	2.150	2.175	2.125	2.200	184,000	396,900	2.1571	0.237	0.237	0.240	0.234	0.242	1,669,459	0.2377	1.18%
1997-08-06	0	2.125	2.075	2.150	2.100	2.125	330,000	697,050	2.1123	0.234	0.229	0.237	0.231	0.234	2,994,139	0.2328	1.19%
1997-08-05	0	2.100	2.075	2.150	2.075	2.100	640,000	1,342,250	2.0973	0.231	0.229	0.237	0.229	0.231	5,806,815	0.2312	2.44%
1997-08-04	0	2.050	2.050	2.125	2.025	2.050	1,140,000	2,310,000	2.0263	0.226	0.226	0.234	0.223	0.226	10,343,389	0.2233	0.00%
1997-08-01	0	2.050	2.050	2.075	2.050	2.050	192,000	395,600	2.0604	0.226	0.226	0.229	0.226	0.226	1,742,044	0.2271	-1.20%
1997-07-31	0	2.075	2.075	2.100	2.025	2.075	730,000	1,509,450	2.0677	0.229	0.229	0.231	0.223	0.229	6,623,398	0.2279	2.47%
1997-07-30	0	2.025	2.000	2.050	2.000	2.025	138,000	278,950	2.0214	0.223	0.220	0.226	0.220	0.223	1,252,094	0.2228	1.25%
1997-07-29	0	2.000	2.000	2.050	2.000	2.025	150,000	300,250	2.0017	0.220	0.220	0.226	0.220	0.223	1,360,972	0.2206	-2.44%
1997-07-28	0	2.050	2.050	2.075	2.025	2.175	282,000	594,150	2.1069	0.226	0.226	0.229	0.223	0.240	2,558,628	0.2322	0.00%
1997-07-25	0	2.050	2.000	2.100	2.000	2.050	360,000	730,500	2.0292	0.226	0.220	0.231	0.220	0.226	3,266,333	0.2236	2.50%
1997-07-24	0	2.000	2.000	2.100	2.000	2.000	252,000	504,000	2.0000	0.220	0.220	0.231	0.220	0.220	2,286,433	0.2204	0.00%
1997-07-23	0	2.000	-	2.000	2.000	2.000	20,000	40,000	2.0000	0.220	-	0.220	0.220	0.220	181,463	0.2204	-9.09%
1997-07-22	0	2.200	2.125	2.225	2.050	2.275	494,000	1,082,900	2.1921	0.242	0.234	0.245	0.226	0.251	4,482,135	0.2416	10.00%
1997-07-21	0	2.000	2.000	2.100	2.000	2.100	558,000	1,151,600	2.0638	0.220	0.220	0.231	0.220	0.231	5,062,817	0.2275	0.00%
1997-07-18	0	2.000	-	2.000	2.000	2.175	430,000	869,750	2.0227	0.220	-	0.220	0.220	0.240	3,901,454	0.2229	-6.98%
1997-07-17	0	2.150	2.100	2.150	1.820	2.150	1,152,000	2,296,880	1.9938	0.237	0.231	0.237	0.201	0.237	10,452,267	0.2197	18.78%
1997-07-16	0	1.810	1.810	1.820	1.800	1.820	426,000	768,300	1.8035	0.199	0.199	0.201	0.198	0.201	3,865,161	0.1988	0.56%
1997-07-15	0	1.800	1.790	1.800	1.740	1.820	340,000	613,460	1.8043	0.198	0.197	0.198	0.192	0.201	3,084,870	0.1989	2.27%
1997-07-14	0	1.760	1.760	1.770	1.740	1.760	235,000	410,960	1.7488	0.194	0.194	0.195	0.192	0.194	2,132,190	0.1927	1.15%
1997-07-11	0	1.740	1.720	1.770	1.740	1.780	186,000	324,680	1.7456	0.192	0.190	0.195	0.192	0.196	1,687,606	0.1924	-0.57%
1997-07-10	0	1.750	-	1.760	1.750	1.750	246,000	430,500	1.7500	0.193	-	0.194	0.193	0.193	2,231,994	0.1929	-1.69%
1997-07-09	0	1.780	-	1.780	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1997-07-08	0	1.780	1.750	1.780	1.780	1.790	50,000	89,300	1.7860	0.196	0.193	0.196	0.196	0.197	453,657	0.1968	1.71%
1997-07-07	0	1.750	-	1.780	1.730	1.750	174,000	302,760	1.7400	0.193	-	0.196	0.191	0.193	1,578,728	0.1918	1.16%
1997-07-04	0	1.730	-	1.770	-	-	0	0	-	0.191	-	0.195	-	-	0	-	0.00%
1997-07-03	0	1.730	-	-	1.730	1.730	20,000	34,600	1.7300	0.191	-	-	0.191	0.191	181,463	0.1907	0.00%
1997-06-27	0	1.730	-	1.750	-	-	0	0	-	0.191	-	0.193	-	-	0	-	0.00%
1997-06-26	0	1.730	-	1.730	1.730	1.730	50,000	86,500	1.7300	0.191	-	0.191	0.191	0.191	453,657	0.1907	2.37%
1997-06-25	0	1.690	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1997-06-24	0	1.690	-	1.690	1.700	1.700	10,000	17,000	1.7000	0.186	-	0.186	0.187	0.187	90,731	0.1874	-1.17%
1997-06-23	0	1.710	1.700	1.720	1.710	1.710	290,000	495,900	1.7100	0.188	0.187	0.190	0.188	0.188	2,631,213	0.1885	0.00%
1997-06-20	0	1.710	1.670	1.710	1.700	1.720	106,000	181,540	1.7126	0.188	0.184	0.188	0.187	0.190	961,754	0.1888	0.59%
1997-06-19	0	1.700	1.700	1.720	1.670	1.740	148,000	251,320	1.6981	0.187	0.187	0.190	0.184	0.192	1,342,826	0.1872	2.41%
1997-06-18	0	1.660	1.620	-	-	-	0	0	-	0.183	0.179	-	-	-	0	-	0.00%
1997-06-17	0	1.660	1.660	1.700	1.660	1.660	40,000	66,400	1.6600	0.183	0.183	0.187	0.183	0.183	362,926	0.1830	0.00%
1997-06-16	0	1.660	1.620	-	-	-	0	0	-	0.183	0.179	-	-	-	0	-	0.00%
1997-06-13	0	1.660	1.620	-	-	-	0	0	-	0.183	0.179	-	-	-	0	-	0.00%
1997-06-12	0	1.660	-	1.700	-	-	0	0	-	0.183	-	0.187	-	-	0	-	0.00%
1997-06-11	0	1.660	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1997-06-10	0	1.660	1.640	1.680	-	-	0	0	-	0.183	0.181	0.185	-	-	0	-	0.00%
1997-06-06	0	1.660	1.660	1.680	1.660	1.680	184,000	306,720	1.6670	0.183	0.183	0.185	0.183	0.185	1,669,459	0.1837	0.00%
1997-06-05	0	1.660	1.660	1.680	1.660	1.660	20,000	33,200	1.6600	0.183	0.183	0.185	0.183	0.183	181,463	0.1830	-1.19%
1997-06-04	0	1.680	1.680	1.710	1.680	1.680	60,000	100,800	1.6800	0.185	0.185	0.188	0.185	0.185	544,389	0.1852	-1.75%
1997-06-03	0	1.710	-	1.710	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
1997-06-02	0	1.710	1.710	-	1.670	1.710	140,000	236,300	1.6879	0.188	0.188	-	0.184	0.188	1,270,241	0.1860	2.40%
1997-05-30	0	1.670	1.660	1.690	1.670	1.700	292,000	490,880	1.6811	0.184	0.183	0.186	0.184	0.187	2,649,359	0.1853	1.21%
1997-05-29	0	1.650	1.650	1.680	1.650	1.700	320,000	535,920	1.6748	0.182	0.182	0.185	0.182	0.187	2,903,407	0.1846	1.23%
1997-05-28	0	1.630	1.610	1.670	1.610	1.630	196,000	317,820	1.6215	0.180	0.177	0.184	0.177	0.180	1,778,337	0.1787	1.24%
1997-05-27	0	1.610	1.600	1.620	1.560	1.620	102,000	161,740	1.5857	0.177	0.176	0.179	0.172	0.179	925,461	0.1748	2.55%
1997-05-26	0	1.570	1.570	1.600	1.570	1.570	50,000	78,500	1.5700	0.173	0.173	0.176	0.173	0.173	453,657	0.1730	-2.48%
1997-05-23	0	1.610	1.610	1.640	1.610	1.610	20,000	32,200	1.6100	0.177	0.177	0.181	0.177	0.177	181,463	0.1774	-2.42%
1997-05-22	0	1.650	1.650	1.660	1.630	1.710	164,000	271,340	1.6545	0.182	0.182	0.183	0.180	0.188	1,487,996	0.1824	-1.20%
1997-05-21	0	1.670	1.640	1.670	1.600	1.670	198,000	325,840	1.6457	0.184	0.181	0.184	0.176	0.184	1,796,483	0.1814	7.05%
1997-05-20	0	1.560	1.550	1.570	1.560	1.560	50,000	78,000	1.5600	0.172	0.171	0.173	0.172	0.172	453,657	0.1719	0.00%
1997-05-19	0	1.560	1.560	1.600	1.560	1.560	28,000	43,680	1.5600	0.172	0.172	0.176	0.172	0.172	254,048	0.1719	0.00%
1997-05-16	0	1.560	1.540	1.560	1.550	1.560	74,000	115,100	1.5554	0.172	0.170	0.172	0.171	0.172	671,413	0.1714	0.00%
1997-05-15	0	1.560	1.540	-	1.560	1.560	30,000	46,800	1.5600	0.172	0.170	-	0.172	0.172	272,194	0.1719	0.65%
1997-05-14	0	1.550	1.540	1.550	1.550	1.550	100,000	155,000	1.5500	0.171	0.170	0.171	0.171	0.171	907,315	0.1708	-1.27%
1997-05-13	0	1.570	1.550	1.570	1.540	1.570	104,000	161,420	1.5521	0.173	0.171	0.173	0.170	0.173	943,607	0.1711	1.95%
1997-05-12	0	1.540	1.520	1.590	1.540	1.540	50,000	77,000	1.5400	0.170	0.168	0.175	0.170	0.170	453,657	0.1697	0.00%
1997-05-09	0	1.540	-	1.540	1.540	1.540	50,000	77,000	1.5400	0.170	-	0.170	0.170	0.170	453,657	0.1697	-0.65%
1997-05-08	0	1.550	1.540	-	-	-	2,000	3,160	1.5800	0.171	0.170	-	-	-	18,146	0.1741	0.00%
1997-05-07	0	1.550	1.550	1.600	1.550	1.580	58,000	90,080	1.5531	0.171	0.171	0.176	0.171	0.174	526,243	0.1712	-1.90%
1997-05-06	0	1.580	1.580	1.620	1.580	1.580	2,000	3,160	1.5800	0.174	0.174	0.179	0.174	0.174	18,146	0.1741	-0.63%
1997-05-05	0	1.590	1.570	1.590	-	-	0	0	-	0.175	0.173	0.175	-	-	0	-	0.00%
1997-05-02	0	1.590	-	1.590	1.590	1.590	50,000	79,500	1.5900	0.175	-	0.175	0.175	0.175	453,657	0.1752	0.00%
1997-05-01	0	1.590	1.530	-	-	-	0	0	-	0.175	0.169	-	-	-	0	-	0.00%
1997-04-30	0	1.590	1.550	1.630	-	-	0	0	-	0.175	0.171	0.180	-	-	0	-	0.00%
1997-04-29	0	1.590	-	1.590	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-0.62%
1997-04-28	0	1.600	-	1.600	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
1997-04-25	0	1.600	1.580	1.600	1.600	1.600	16,000	25,600	1.6000	0.176	0.174	0.176	0.176	0.176	145,170	0.1763	0.00%
1997-04-24	0	1.600	1.600	1.620	1.600	1.600	40,000	64,000	1.6000	0.176	0.176	0.179	0.176	0.176	362,926	0.1763	-0.62%
1997-04-23	0	1.610	1.610	1.640	1.610	1.610	60,000	96,900	1.6150	0.177	0.177	0.181	0.177	0.177	544,389	0.1780	0.62%
1997-04-22	0	1.600	1.560	1.600	1.560	1.600	110,000	173,400	1.5764	0.176	0.172	0.176	0.172	0.176	998,046	0.1737	3.49%
1997-04-21	0	1.546	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.01%
1997-04-18	0	1.610	1.610	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	1.26%
1997-04-17	0	1.590	1.590	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
1997-04-16	0	1.590	1.590	-	1.590	1.590	40,000	63,600	1.5900	0.168	0.168	-	0.168	0.168	377,999	0.1683	1.27%
1997-04-15	0	1.570	1.570	1.600	1.570	1.570	2,000	3,140	1.5700	0.166	0.166	0.169	0.166	0.166	18,900	0.1661	0.00%
1997-04-14	0	1.570	1.560	1.570	1.570	1.570	60,000	94,200	1.5700	0.166	0.165	0.166	0.166	0.166	566,998	0.1661	-1.87%
1997-04-11	0	1.600	1.600	1.640	1.600	1.600	6,000	9,600	1.6000	0.169	0.169	0.174	0.169	0.169	56,700	0.1693	0.00%
1997-04-10	0	1.600	1.600	-	1.600	1.600	76,000	121,600	1.6000	0.169	0.169	-	0.169	0.169	718,198	0.1693	0.63%
1997-04-09	0	1.590	1.590	1.620	1.590	1.600	22,000	35,080	1.5945	0.168	0.168	0.171	0.168	0.169	207,899	0.1687	-0.62%
1997-04-08	0	1.600	1.580	1.600	-	-	0	0	-	0.169	0.167	0.169	-	-	0	-	-1.23%
1997-04-07	0	1.620	-	1.620	1.620	1.620	16,000	25,920	1.6200	0.171	-	0.171	0.171	0.171	151,200	0.1714	0.62%
1997-04-04	0	1.610	1.610	1.620	1.610	1.610	90,000	144,900	1.6100	0.170	0.170	0.171	0.170	0.170	850,498	0.1704	-3.01%
1997-04-03	0	1.660	1.660	1.700	1.650	1.650	50,000	82,500	1.6500	0.176	0.176	0.180	0.175	0.175	472,499	0.1746	-1.78%
1997-04-02	0	1.690	1.650	1.730	1.690	1.790	238,000	414,220	1.7404	0.179	0.175	0.183	0.179	0.189	2,249,094	0.1842	-2.31%
1997-04-01	0	1.730	1.730	1.740	1.650	1.730	648,000	1,096,840	1.6927	0.183	0.183	0.184	0.175	0.183	6,123,583	0.1791	2.98%
1997-03-27	0	1.680	1.680	-	1.600	1.680	594,000	967,680	1.6291	0.178	0.178	-	0.169	0.178	5,613,284	0.1724	4.35%
1997-03-26	0	1.610	1.600	1.610	1.590	1.610	160,000	256,420	1.6026	0.170	0.169	0.170	0.168	0.170	1,511,996	0.1696	1.26%
1997-03-25	0	1.590	1.570	1.590	1.570	1.590	86,000	135,140	1.5714	0.168	0.166	0.168	0.166	0.168	812,698	0.1663	1.27%
1997-03-24	0	1.570	1.570	1.580	-	-	0	0	-	0.166	0.166	0.167	-	-	0	-	0.00%
1997-03-21	0	1.570	1.550	-	-	-	0	0	-	0.166	0.164	-	-	-	0	-	0.00%
1997-03-20	0	1.570	1.550	1.570	1.570	1.590	100,000	158,000	1.5800	0.166	0.164	0.166	0.166	0.168	944,997	0.1672	-0.63%
1997-03-19	0	1.580	1.580	1.600	-	-	0	0	-	0.167	0.167	0.169	-	-	0	-	0.64%
1997-03-18	0	1.570	1.570	-	1.570	1.570	60,000	94,200	1.5700	0.166	0.166	-	0.166	0.166	566,998	0.1661	0.00%
1997-03-17	0	1.570	1.550	-	-	-	0	0	-	0.166	0.164	-	-	-	0	-	0.00%
1997-03-14	0	1.570	1.550	1.580	-	-	0	0	-	0.166	0.164	0.167	-	-	0	-	0.00%
1997-03-13	0	1.570	1.570	1.600	-	-	0	0	-	0.166	0.166	0.169	-	-	0	-	0.00%
1997-03-12	0	1.570	1.570	1.600	1.570	1.570	20,000	31,400	1.5700	0.166	0.166	0.169	0.166	0.166	188,999	0.1661	-0.63%
1997-03-11	0	1.580	1.570	1.580	1.580	1.580	40,000	63,200	1.5800	0.167	0.166	0.167	0.167	0.167	377,999	0.1672	0.64%
1997-03-10	0	1.570	1.560	1.580	1.560	1.580	738,000	1,159,160	1.5707	0.166	0.165	0.167	0.165	0.167	6,974,080	0.1662	0.00%
1997-03-07	0	1.570	1.570	1.580	1.570	1.570	100,000	157,000	1.5700	0.166	0.166	0.167	0.166	0.166	944,997	0.1661	0.00%
1997-03-06	0	1.570	1.570	1.580	1.570	1.570	132,000	207,240	1.5700	0.166	0.166	0.167	0.166	0.166	1,247,396	0.1661	1.29%
1997-03-05	0	1.550	1.520	1.580	1.500	1.550	120,000	182,500	1.5208	0.164	0.161	0.167	0.159	0.164	1,133,997	0.1609	0.65%
1997-03-04	0	1.540	1.500	1.550	1.500	1.540	234,000	353,360	1.5101	0.163	0.159	0.164	0.159	0.163	2,211,294	0.1598	2.67%
1997-03-03	0	1.500	1.480	1.520	1.500	1.500	30,000	45,000	1.5000	0.159	0.157	0.161	0.159	0.159	283,499	0.1587	0.00%
1997-02-28	0	1.500	1.500	1.560	1.480	1.480	100,000	148,000	1.4800	0.159	0.159	0.165	0.157	0.157	944,997	0.1566	-1.32%
1997-02-27	0	1.520	-	1.530	1.520	1.520	18,000	27,360	1.5200	0.161	-	0.162	0.161	0.161	170,100	0.1608	1.33%
1997-02-26	0	1.500	1.500	1.530	1.500	1.500	64,000	96,000	1.5000	0.159	0.159	0.162	0.159	0.159	604,798	0.1587	0.00%
1997-02-25	0	1.500	1.500	1.530	1.500	1.500	54,000	81,000	1.5000	0.159	0.159	0.162	0.159	0.159	510,299	0.1587	-1.96%
1997-02-24	0	1.530	-	1.530	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-0.65%
1997-02-21	0	1.540	-	1.570	-	-	0	0	-	0.163	-	0.166	-	-	0	-	0.00%
1997-02-20	0	1.540	-	1.550	-	-	0	0	-	0.163	-	0.164	-	-	0	-	0.00%
1997-02-19	0	1.540	-	1.570	-	-	0	0	-	0.163	-	0.166	-	-	0	-	0.00%
1997-02-18	0	1.540	-	1.580	-	-	0	0	-	0.163	-	0.167	-	-	0	-	0.00%
1997-02-17	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-02-14	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-02-13	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-02-12	0	1.540	-	1.560	-	-	0	0	-	0.163	-	0.165	-	-	0	-	0.00%
1997-02-11	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-02-10	0	1.540	-	1.580	-	-	0	0	-	0.163	-	0.167	-	-	0	-	0.00%
1997-02-05	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-02-04	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-02-03	0	1.540	-	1.600	-	-	0	0	-	0.163	-	0.169	-	-	0	-	0.00%
1997-01-31	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-1.28%
1997-01-30	0	1.560	-	1.600	-	-	0	0	-	0.165	-	0.169	-	-	0	-	0.00%
1997-01-29	0	1.560	-	1.560	1.570	1.570	20,000	31,400	1.5700	0.165	-	0.165	0.166	0.166	188,999	0.1661	-1.27%
1997-01-28	0	1.580	1.500	1.590	1.580	1.580	34,000	52,600	1.5471	0.167	0.159	0.168	0.167	0.167	321,299	0.1637	0.00%
1997-01-27	0	1.580	1.550	1.590	-	-	0	0	-	0.167	0.164	0.168	-	-	0	-	0.00%
1997-01-24	0	1.580	1.540	1.600	1.580	1.580	110,000	173,800	1.5800	0.167	0.163	0.169	0.167	0.167	1,039,497	0.1672	3.95%
1997-01-23	0	1.520	1.400	1.560	1.520	1.520	10,000	15,200	1.5200	0.161	0.148	0.165	0.161	0.161	94,500	0.1608	5.56%
1997-01-22	0	1.440	1.400	-	-	-	0	0	-	0.152	0.148	-	-	-	0	-	0.00%
1997-01-21	0	1.440	1.400	-	-	-	0	0	-	0.152	0.148	-	-	-	0	-	0.00%
1997-01-20	0	1.440	1.400	-	-	-	0	0	-	0.152	0.148	-	-	-	0	-	0.00%
1997-01-17	0	1.440	1.440	-	1.440	1.440	2,000	2,880	1.4400	0.152	0.152	-	0.152	0.152	18,900	0.1524	-2.70%
1997-01-16	0	1.480	1.440	-	1.480	1.480	26,000	38,480	1.4800	0.157	0.152	-	0.157	0.157	245,699	0.1566	-1.33%
1997-01-15	0	1.500	1.460	-	-	-	0	0	-	0.159	0.154	-	-	-	0	-	0.00%
1997-01-14	0	1.500	1.460	-	-	-	0	0	-	0.159	0.154	-	-	-	0	-	0.00%
1997-01-13	0	1.500	1.500	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	3.45%
1997-01-10	0	1.450	1.410	-	-	-	0	0	-	0.153	0.149	-	-	-	0	-	0.00%
1997-01-09	0	1.450	1.450	-	1.390	1.390	20,000	27,800	1.3900	0.153	0.153	-	0.147	0.147	188,999	0.1471	-2.03%
1997-01-08	0	1.480	1.450	-	1.480	1.480	30,000	44,400	1.4800	0.157	0.153	-	0.157	0.157	283,499	0.1566	-2.63%
1997-01-07	0	1.520	1.500	-	-	-	0	0	-	0.161	0.159	-	-	-	0	-	0.00%
1997-01-06	0	1.520	1.520	1.550	1.520	1.520	50,000	76,000	1.5200	0.161	0.161	0.164	0.161	0.161	472,499	0.1608	0.00%
1997-01-03	0	1.520	1.500	1.600	-	-	0	0	-	0.161	0.159	0.169	-	-	0	-	0.00%
1997-01-02	0	1.520	1.480	1.600	1.520	1.520	40,000	60,800	1.5200	0.161	0.157	0.169	0.161	0.161	377,999	0.1608	1.33%
1996-12-31	0	1.500	1.500	1.620	1.500	1.500	48,000	72,000	1.5000	0.159	0.159	0.171	0.159	0.159	453,599	0.1587	0.00%
1996-12-30	0	1.500	1.500	-	1.500	1.500	28,000	42,000	1.5000	0.159	0.159	-	0.159	0.159	264,599	0.1587	0.00%
1996-12-27	0	1.500	1.500	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
1996-12-24	0	1.500	1.500	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
1996-12-23	0	1.500	1.500	-	1.500	1.500	2,000	3,000	1.5000	0.159	0.159	-	0.159	0.159	18,900	0.1587	0.00%
1996-12-20	0	1.500	1.500	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
1996-12-19	0	1.500	1.500	1.620	-	-	0	0	-	0.159	0.159	0.171	-	-	0	-	0.00%
1996-12-18	0	1.500	1.480	-	-	-	0	0	-	0.159	0.157	-	-	-	0	-	0.00%
1996-12-17	0	1.500	1.500	1.600	1.500	1.500	4,000	6,000	1.5000	0.159	0.159	0.169	0.159	0.159	37,800	0.1587	-1.32%
1996-12-16	0	1.520	1.480	-	-	-	0	0	-	0.161	0.157	-	-	-	0	-	0.00%
1996-12-13	0	1.520	1.480	-	-	-	0	0	-	0.161	0.157	-	-	-	0	-	0.00%
1996-12-12	0	1.520	1.520	1.580	1.520	1.520	10,000	15,200	1.5200	0.161	0.161	0.167	0.161	0.161	94,500	0.1608	-3.80%
1996-12-11	0	1.580	-	1.600	-	-	0	0	-	0.167	-	0.169	-	-	0	-	0.00%
1996-12-10	0	1.580	1.580	1.640	1.580	1.580	2,000	3,160	1.5800	0.167	0.167	0.174	0.167	0.167	18,900	0.1672	-1.25%
1996-12-09	0	1.600	1.600	1.660	-	-	0	0	-	0.169	0.169	0.176	-	-	0	-	0.00%
1996-12-06	0	1.600	1.560	1.650	1.600	1.600	120,000	192,000	1.6000	0.169	0.165	0.175	0.169	0.169	1,133,997	0.1693	-3.03%
1996-12-05	0	1.650	1.610	1.660	-	-	0	0	-	0.175	0.170	0.176	-	-	0	-	0.00%
1996-12-04	0	1.650	1.620	1.660	1.640	1.650	144,000	236,760	1.6442	0.175	0.171	0.176	0.174	0.175	1,360,796	0.1740	0.61%
1996-12-03	0	1.640	1.600	-	-	-	0	0	-	0.174	0.169	-	-	-	0	-	0.00%
1996-12-02	0	1.640	1.600	1.680	-	-	0	0	-	0.174	0.169	0.178	-	-	0	-	0.00%
1996-11-29	0	1.640	1.600	1.680	1.640	1.640	30,000	49,200	1.6400	0.174	0.169	0.178	0.174	0.174	283,499	0.1735	0.00%
1996-11-28	0	1.640	1.600	1.680	1.600	1.640	66,000	108,000	1.6364	0.174	0.169	0.178	0.169	0.174	623,698	0.1732	0.61%
1996-11-27	0	1.630	1.630	1.660	1.610	1.650	80,000	130,600	1.6325	0.172	0.172	0.176	0.170	0.175	755,998	0.1728	-1.21%
1996-11-26	0	1.650	1.640	1.670	1.640	1.650	100,000	164,640	1.6464	0.175	0.174	0.177	0.174	0.175	944,997	0.1742	0.61%
1996-11-25	0	1.640	1.620	1.670	1.640	1.650	106,000	174,020	1.6417	0.174	0.171	0.177	0.174	0.175	1,001,697	0.1737	2.50%
1996-11-22	0	1.600	1.600	-	1.550	1.600	128,000	201,280	1.5725	0.169	0.169	-	0.164	0.169	1,209,597	0.1664	3.90%
1996-11-21	0	1.540	1.540	-	1.530	1.540	44,000	67,500	1.5341	0.163	0.163	-	0.162	0.163	415,799	0.1623	0.65%
1996-11-20	0	1.530	1.530	-	1.530	1.530	34,000	52,020	1.5300	0.162	0.162	-	0.162	0.162	321,299	0.1619	-2.55%
1996-11-19	0	1.570	1.560	1.600	1.560	1.570	22,000	34,420	1.5645	0.166	0.165	0.169	0.165	0.166	207,899	0.1656	-3.09%
1996-11-18	0	1.620	1.580	1.620	-	-	0	0	-	0.171	0.167	0.171	-	-	0	-	0.00%
1996-11-15	0	1.620	-	1.640	-	-	0	0	-	0.171	-	0.174	-	-	0	-	0.00%
1996-11-14	0	1.620	1.620	-	1.620	1.620	48,000	77,760	1.6200	0.171	0.171	-	0.171	0.171	453,599	0.1714	-2.41%
1996-11-13	0	1.660	1.630	1.660	-	-	0	0	-	0.176	0.172	0.176	-	-	0	-	-0.60%
1996-11-12	0	1.670	1.630	1.690	1.670	1.690	62,000	104,380	1.6835	0.177	0.172	0.179	0.177	0.179	585,898	0.1782	-5.11%
1996-11-11	0	1.760	-	1.760	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
1996-11-08	0	1.760	1.740	1.770	1.750	1.760	30,000	52,700	1.7567	0.186	0.184	0.187	0.185	0.186	283,499	0.1859	2.33%
1996-11-07	0	1.720	1.720	1.750	1.580	1.760	336,000	560,900	1.6693	0.182	0.182	0.185	0.167	0.186	3,175,191	0.1767	10.26%
1996-11-06	0	1.560	1.560	1.580	1.500	1.560	164,000	250,840	1.5295	0.165	0.165	0.167	0.159	0.165	1,549,796	0.1619	2.63%
1996-11-05	0	1.520	1.500	1.520	1.460	1.520	84,000	123,160	1.4662	0.161	0.159	0.161	0.154	0.161	793,798	0.1552	4.83%
1996-11-04	0	1.450	1.420	1.450	1.450	1.480	60,000	87,300	1.4550	0.153	0.150	0.153	0.153	0.157	566,998	0.1540	-4.61%
1996-11-01	0	1.520	-	1.520	-	-	0	0	-	0.161	-	0.161	-	-	0	-	-1.30%
1996-10-31	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-30	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-29	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-28	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-25	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-24	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-23	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-22	0	1.540	-	1.540	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1996-10-18	0	1.540	1.540	1.560	1.540	1.540	44,000	67,760	1.5400	0.163	0.163	0.165	0.163	0.163	415,799	0.1630	-1.28%
1996-10-17	0	1.560	-	1.560	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1996-10-16	0	1.560	-	1.560	1.570	1.590	120,000	188,800	1.5733	0.165	-	0.165	0.166	0.168	1,133,997	0.1665	-1.89%
1996-10-15	0	1.590	1.580	1.590	1.570	1.590	324,000	513,480	1.5848	0.168	0.167	0.168	0.166	0.168	3,061,791	0.1677	1.92%
1996-10-14	0	1.560	1.550	1.570	1.560	1.560	10,000	15,600	1.5600	0.165	0.164	0.166	0.165	0.165	94,500	0.1651	1.96%
1996-10-11	0	1.530	1.500	1.560	1.510	1.530	10,000	15,260	1.5260	0.162	0.159	0.165	0.160	0.162	94,500	0.1615	0.66%
1996-10-10	0	1.520	-	1.540	1.520	1.560	150,000	232,000	1.5467	0.161	-	0.163	0.161	0.165	1,417,496	0.1637	-1.30%
1996-10-09	0	1.540	1.500	1.540	1.540	1.540	50,000	77,000	1.5400	0.163	0.159	0.163	0.163	0.163	472,499	0.1630	0.00%
1996-10-08	0	1.540	1.530	1.540	1.530	1.540	100,000	153,820	1.5382	0.163	0.162	0.163	0.162	0.163	944,997	0.1628	0.00%
1996-10-07	0	1.540	1.540	1.580	1.540	1.540	50,000	77,000	1.5400	0.163	0.163	0.167	0.163	0.163	472,499	0.1630	-0.81%
1996-10-04	0	1.580	1.580	1.590	1.580	1.590	90,000	142,700	1.5856	0.164	0.164	0.165	0.164	0.165	865,563	0.1649	0.00%
1996-10-03	0	1.580	1.580	1.600	1.580	1.590	30,000	47,600	1.5867	0.164	0.164	0.166	0.164	0.165	288,521	0.1650	-0.63%
1996-10-02	0	1.590	1.580	1.590	1.590	1.600	116,000	184,540	1.5909	0.165	0.164	0.165	0.165	0.166	1,115,614	0.1654	0.00%
1996-10-01	0	1.590	1.550	1.590	-	-	0	0	-	0.165	0.161	0.165	-	-	0	-	0.00%
1996-09-30	0	1.590	1.550	1.590	1.590	1.590	3,000	4,690	1.5633	0.165	0.161	0.165	0.165	0.165	28,852	0.1626	0.63%
1996-09-27	0	1.580	1.550	1.580	1.560	1.580	50,000	78,520	1.5704	0.164	0.161	0.164	0.162	0.164	480,868	0.1633	1.94%
1996-09-26	0	1.550	1.550	1.580	1.550	1.550	95,000	147,190	1.5494	0.161	0.161	0.164	0.161	0.161	913,650	0.1611	-2.52%
1996-09-25	0	1.590	1.590	1.620	1.430	1.590	326,000	506,420	1.5534	0.165	0.165	0.168	0.149	0.165	3,135,261	0.1615	11.19%
1996-09-24	0	1.430	1.410	1.470	1.400	1.430	42,000	60,000	1.4286	0.149	0.147	0.153	0.146	0.149	403,929	0.1485	3.62%
1996-09-23	0	1.380	1.380	1.420	1.380	1.380	2,000	2,760	1.3800	0.143	0.143	0.148	0.143	0.143	19,235	0.1435	0.73%
1996-09-20	0	1.370	1.370	1.410	1.370	1.370	2,000	2,740	1.3700	0.142	0.142	0.147	0.142	0.142	19,235	0.1425	0.00%
1996-09-19	0	1.370	1.370	1.430	-	-	0	0	-	0.142	0.142	0.149	-	-	0	-	0.74%
1996-09-18	0	1.360	1.360	1.400	-	-	0	0	-	0.141	0.141	0.146	-	-	0	-	0.00%
1996-09-17	0	1.360	1.360	1.400	1.360	1.360	20,000	27,200	1.3600	0.141	0.141	0.146	0.141	0.141	192,347	0.1414	0.00%
1996-09-16	0	1.360	1.360	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
1996-09-13	0	1.360	1.360	-	1.360	1.360	2,000	2,720	1.3600	0.141	0.141	-	0.141	0.141	19,235	0.1414	-2.86%
1996-09-12	0	1.400	1.350	-	1.350	1.400	36,000	49,400	1.3722	0.146	0.140	-	0.140	0.146	346,225	0.1427	0.00%
1996-09-11	0	1.400	1.350	1.500	-	-	0	0	-	0.146	0.140	0.156	-	-	0	-	0.00%
1996-09-10	0	1.400	1.400	1.440	1.400	1.400	4,000	5,600	1.4000	0.146	0.146	0.150	0.146	0.146	38,469	0.1456	0.00%
1996-09-09	0	1.400	1.400	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1996-09-06	0	1.400	1.400	-	1.400	1.400	14,000	19,600	1.4000	0.146	0.146	-	0.146	0.146	134,643	0.1456	0.00%
1996-09-05	0	1.400	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
1996-09-04	0	1.400	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
1996-09-03	0	1.400	1.320	-	-	-	0	0	-	0.146	0.137	-	-	-	0	-	0.00%
1996-09-02	0	1.400	1.400	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1996-08-30	0	1.400	1.400	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1996-08-29	0	1.400	1.400	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1996-08-28	0	1.400	1.400	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1996-08-27	0	1.400	1.400	1.430	-	-	0	0	-	0.146	0.146	0.149	-	-	0	-	0.00%
1996-08-23	0	1.400	1.400	1.420	1.400	1.400	50,000	70,000	1.4000	0.146	0.146	0.148	0.146	0.146	480,868	0.1456	-0.71%
1996-08-22	0	1.410	1.400	1.430	1.410	1.410	6,000	8,460	1.4100	0.147	0.146	0.149	0.147	0.147	57,704	0.1466	0.71%
1996-08-21	0	1.400	1.400	1.430	1.400	1.430	12,000	16,860	1.4050	0.146	0.146	0.149	0.146	0.149	115,408	0.1461	0.00%
1996-08-20	0	1.400	1.400	1.430	1.400	1.400	14,000	19,600	1.4000	0.146	0.146	0.149	0.146	0.146	134,643	0.1456	-1.41%
1996-08-19	0	1.420	1.400	-	-	-	0	0	-	0.148	0.146	-	-	-	0	-	0.00%
1996-08-16	0	1.420	1.400	-	1.420	1.420	20,000	28,400	1.4200	0.148	0.146	-	0.148	0.148	192,347	0.1476	1.43%
1996-08-15	0	1.400	1.400	1.440	-	-	0	0	-	0.146	0.146	0.150	-	-	0	-	0.00%
1996-08-14	0	1.400	1.400	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
1996-08-13	0	1.400	1.400	1.440	1.400	1.400	202,000	282,800	1.4000	0.146	0.146	0.150	0.146	0.146	1,942,708	0.1456	0.00%
1996-08-12	0	1.400	1.400	1.440	-	-	0	0	-	0.146	0.146	0.150	-	-	0	-	0.00%
1996-08-09	0	1.400	1.400	1.440	-	-	0	0	-	0.146	0.146	0.150	-	-	0	-	0.00%
1996-08-08	0	1.400	1.400	1.420	-	-	0	0	-	0.146	0.146	0.148	-	-	0	-	0.00%
1996-08-07	0	1.400	1.400	1.440	-	-	0	0	-	0.146	0.146	0.150	-	-	0	-	0.00%
1996-08-06	0	1.400	1.400	1.440	1.400	1.400	36,000	50,400	1.4000	0.146	0.146	0.150	0.146	0.146	346,225	0.1456	-2.78%
1996-08-05	0	1.440	-	1.450	-	-	0	0	-	0.150	-	0.151	-	-	0	-	0.00%
1996-08-02	0	1.440	1.400	1.440	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	-0.69%
1996-08-01	0	1.450	-	1.450	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1996-07-31	0	1.450	-	1.450	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-0.68%
1996-07-30	0	1.460	-	1.500	-	-	0	0	-	0.152	-	0.156	-	-	0	-	0.00%
1996-07-29	0	1.460	-	1.460	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
1996-07-26	0	1.460	-	1.460	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
1996-07-25	0	1.460	-	1.460	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
1996-07-24	0	1.460	-	1.460	1.450	1.450	100,000	145,000	1.4500	0.152	-	0.152	0.151	0.151	961,736	0.1508	0.00%
1996-07-23	0	1.460	1.460	1.470	1.450	1.460	72,000	104,900	1.4569	0.152	0.152	0.153	0.151	0.152	692,450	0.1515	0.69%
1996-07-22	0	1.450	1.430	1.460	1.450	1.450	50,000	72,500	1.4500	0.151	0.149	0.152	0.151	0.151	480,868	0.1508	1.40%
1996-07-19	0	1.430	1.430	1.440	1.430	1.430	18,000	25,740	1.4300	0.149	0.149	0.150	0.149	0.149	173,113	0.1487	0.00%
1996-07-18	0	1.430	-	1.440	-	-	0	0	-	0.149	-	0.150	-	-	0	-	0.00%
1996-07-17	0	1.430	1.370	1.430	-	-	0	0	-	0.149	0.142	0.149	-	-	0	-	-0.69%
1996-07-16	0	1.440	1.360	1.440	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	-0.69%
1996-07-15	0	1.450	-	1.460	1.450	1.460	130,000	188,800	1.4523	0.151	-	0.152	0.151	0.152	1,250,257	0.1510	0.00%
1996-07-12	0	1.450	1.450	1.460	1.450	1.450	46,000	66,700	1.4500	0.151	0.151	0.152	0.151	0.151	442,399	0.1508	-1.36%
1996-07-11	0	1.470	1.450	1.470	1.450	1.470	80,000	117,000	1.4625	0.153	0.151	0.153	0.151	0.153	769,389	0.1521	1.38%
1996-07-10	0	1.450	1.450	1.480	-	-	0	0	-	0.151	0.151	0.154	-	-	0	-	0.00%
1996-07-09	0	1.450	1.450	1.500	1.450	1.450	102,000	147,900	1.4500	0.151	0.151	0.156	0.151	0.151	980,971	0.1508	-2.68%
1996-07-08	0	1.490	1.450	1.500	1.490	1.500	24,000	35,800	1.4917	0.155	0.151	0.156	0.155	0.156	230,817	0.1551	-0.67%
1996-07-05	0	1.500	-	1.500	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-1.32%
1996-07-04	0	1.520	-	1.530	-	-	0	0	-	0.158	-	0.159	-	-	0	-	0.00%
1996-07-03	0	1.520	-	1.550	-	-	0	0	-	0.158	-	0.161	-	-	0	-	0.00%
1996-07-02	0	1.520	-	1.540	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
1996-07-01	0	1.520	-	1.550	-	-	0	0	-	0.158	-	0.161	-	-	0	-	0.00%
1996-06-28	0	1.520	1.500	1.560	-	-	0	0	-	0.158	0.156	0.162	-	-	0	-	0.00%
1996-06-27	0	1.520	1.520	1.560	1.520	1.520	2,000	3,040	1.5200	0.158	0.158	0.162	0.158	0.158	19,235	0.1580	-2.56%
1996-06-26	0	1.560	1.520	1.560	-	-	0	0	-	0.162	0.158	0.162	-	-	0	-	0.00%
1996-06-25	0	1.560	1.520	-	1.500	1.560	52,000	79,900	1.5365	0.162	0.158	-	0.156	0.162	500,103	0.1598	2.63%
1996-06-24	0	1.520	1.520	1.530	1.520	1.520	6,000	9,120	1.5200	0.158	0.158	0.159	0.158	0.158	57,704	0.1580	0.00%
1996-06-21	0	1.520	1.500	-	-	-	0	0	-	0.158	0.156	-	-	-	0	-	0.00%
1996-06-19	0	1.520	1.520	1.560	-	-	0	0	-	0.158	0.158	0.162	-	-	0	-	0.00%
1996-06-18	0	1.520	1.500	1.560	-	-	0	0	-	0.158	0.156	0.162	-	-	0	-	0.00%
1996-06-14	0	1.520	1.520	1.560	1.510	1.530	102,000	155,660	1.5261	0.158	0.158	0.162	0.157	0.159	980,971	0.1587	0.00%
1996-06-13	0	1.520	1.500	-	1.500	1.520	60,000	90,600	1.5100	0.158	0.156	-	0.156	0.158	577,042	0.1570	1.33%
1996-06-12	0	1.500	1.470	1.520	1.490	1.500	28,000	41,800	1.4929	0.156	0.153	0.158	0.155	0.156	269,286	0.1552	2.04%
1996-06-11	0	1.470	1.470	-	1.470	1.470	16,000	23,520	1.4700	0.153	0.153	-	0.153	0.153	153,878	0.1528	0.00%
1996-06-10	0	1.470	1.470	1.500	-	-	0	0	-	0.153	0.153	0.156	-	-	0	-	0.00%
1996-06-07	0	1.470	1.460	-	1.470	1.470	30,000	44,100	1.4700	0.153	0.152	-	0.153	0.153	288,521	0.1528	1.38%
1996-06-06	0	1.450	1.450	-	1.450	1.450	50,000	72,500	1.4500	0.151	0.151	-	0.151	0.151	480,868	0.1508	2.11%
1996-06-05	0	1.420	1.420	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
1996-06-04	0	1.420	1.420	-	1.420	1.420	74,000	105,080	1.4200	0.148	0.148	-	0.148	0.148	711,685	0.1476	-0.70%
1996-06-03	0	1.430	1.420	-	-	-	0	0	-	0.149	0.148	-	-	-	0	-	0.00%
1996-05-31	0	1.430	1.430	-	1.420	1.430	34,000	48,480	1.4259	0.149	0.149	-	0.148	0.149	326,990	0.1483	0.00%
1996-05-30	0	1.430	1.430	1.450	1.430	1.430	19,000	27,110	1.4268	0.149	0.149	0.151	0.149	0.149	182,730	0.1484	0.00%
1996-05-29	0	1.430	1.430	1.450	1.420	1.430	38,000	54,160	1.4253	0.149	0.149	0.151	0.148	0.149	365,460	0.1482	0.00%
1996-05-28	0	1.430	1.420	-	1.430	1.430	36,000	51,480	1.4300	0.149	0.148	-	0.149	0.149	346,225	0.1487	0.70%
1996-05-27	0	1.420	1.420	1.430	1.420	1.420	20,000	28,400	1.4200	0.148	0.148	0.149	0.148	0.148	192,347	0.1476	0.00%
1996-05-24	0	1.420	1.380	-	1.420	1.420	3,584,000	5,044,440	1.4075	0.148	0.143	-	0.148	0.148	34,468,632	0.1463	0.00%
1996-05-23	0	1.420	1.420	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	0.00%
1996-05-22	0	1.420	1.420	1.450	1.420	1.420	14,000	19,880	1.4200	0.148	0.148	0.151	0.148	0.148	134,643	0.1476	-0.70%
1996-05-21	0	1.430	1.410	1.430	1.410	1.430	32,000	45,720	1.4288	0.149	0.147	0.149	0.147	0.149	307,756	0.1486	1.42%
1996-05-20	0	1.410	1.410	-	1.410	1.410	26,000	36,660	1.4100	0.147	0.147	-	0.147	0.147	250,051	0.1466	0.00%
1996-05-17	0	1.410	1.410	-	1.410	1.410	6,000	8,460	1.4100	0.147	0.147	-	0.147	0.147	57,704	0.1466	-0.70%
1996-05-16	0	1.420	1.410	-	1.410	1.420	90,000	127,200	1.4133	0.148	0.147	-	0.147	0.148	865,563	0.1470	0.71%
1996-05-15	0	1.410	1.410	1.430	1.410	1.410	98,000	138,180	1.4100	0.147	0.147	0.149	0.147	0.147	942,502	0.1466	0.00%
1996-05-14	0	1.410	1.410	1.450	1.410	1.410	18,000	25,380	1.4100	0.147	0.147	0.151	0.147	0.147	173,113	0.1466	0.00%
1996-05-13	0	1.410	1.410	-	1.410	1.410	10,000	14,100	1.4100	0.147	0.147	-	0.147	0.147	96,174	0.1466	-0.70%
1996-05-10	0	1.420	1.420	1.430	1.420	1.420	120,000	170,400	1.4200	0.148	0.148	0.149	0.148	0.148	1,154,084	0.1476	0.00%
1996-05-09	0	1.420	1.420	1.430	-	-	0	0	-	0.148	0.148	0.149	-	-	0	-	0.71%
1996-05-08	0	1.410	1.410	1.450	1.390	1.410	82,000	114,680	1.3985	0.147	0.147	0.151	0.145	0.147	788,624	0.1454	1.44%
1996-05-07	0	1.390	1.390	-	1.390	1.390	2,000	2,780	1.3900	0.145	0.145	-	0.145	0.145	19,235	0.1445	0.00%
1996-05-06	0	1.390	1.390	-	1.380	1.410	612,000	851,860	1.3919	0.145	0.145	-	0.143	0.147	5,885,827	0.1447	-0.36%
1996-05-03	0	1.395	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	-0.00%
1996-05-02	0	1.450	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1996-05-01	0	1.450	1.410	-	-	-	0	0	-	0.145	0.141	-	-	-	0	-	0.00%
1996-04-30	0	1.450	-	-	1.450	1.450	6,000	8,820	1.4700	0.145	-	-	0.145	0.145	59,979	0.1471	0.00%
1996-04-29	0	1.450	1.410	1.480	1.450	1.450	108,000	156,600	1.4500	0.145	0.141	0.148	0.145	0.145	1,079,627	0.1451	0.00%
1996-04-26	0	1.450	1.440	1.470	1.440	1.450	26,000	37,540	1.4438	0.145	0.144	0.147	0.144	0.145	259,910	0.1444	0.00%
1996-04-25	0	1.450	1.430	1.450	1.440	1.450	194,000	280,800	1.4474	0.145	0.143	0.145	0.144	0.145	1,939,329	0.1448	0.69%
1996-04-24	0	1.440	1.440	-	1.440	1.450	66,000	95,540	1.4476	0.144	0.144	-	0.144	0.145	659,772	0.1448	0.00%
1996-04-23	0	1.440	1.440	1.450	1.430	1.440	62,000	88,880	1.4335	0.144	0.144	0.145	0.143	0.144	619,786	0.1434	0.70%
1996-04-22	0	1.430	1.420	1.440	1.430	1.430	22,000	31,460	1.4300	0.143	0.142	0.144	0.143	0.143	219,924	0.1430	3.62%
1996-04-19	0	1.380	1.380	1.420	-	-	0	0	-	0.138	0.138	0.142	-	-	0	-	0.00%
1996-04-18	0	1.380	1.380	1.460	1.370	1.370	20,000	27,400	1.3700	0.138	0.138	0.146	0.137	0.137	199,931	0.1370	1.47%
1996-04-17	0	1.360	1.360	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
1996-04-16	0	1.360	1.350	-	1.360	1.360	70,000	95,200	1.3600	0.136	0.135	-	0.136	0.136	699,758	0.1360	0.00%
1996-04-15	0	1.360	1.360	1.380	1.360	1.360	100,000	136,000	1.3600	0.136	0.136	0.138	0.136	0.136	999,654	0.1360	-0.73%
1996-04-12	0	1.370	1.360	1.400	-	-	0	0	-	0.137	0.136	0.140	-	-	0	-	0.00%
1996-04-11	0	1.370	1.370	1.400	1.370	1.370	96,000	131,520	1.3700	0.137	0.137	0.140	0.137	0.137	959,668	0.1370	0.74%
1996-04-10	0	1.360	1.360	-	1.360	1.360	34,000	46,240	1.3600	0.136	0.136	-	0.136	0.136	339,882	0.1360	-0.73%
1996-04-09	0	1.370	1.360	1.410	1.370	1.370	118,000	161,660	1.3700	0.137	0.136	0.141	0.137	0.137	1,179,592	0.1370	-1.44%
1996-04-03	0	1.390	1.390	1.420	1.390	1.390	38,000	52,820	1.3900	0.139	0.139	0.142	0.139	0.139	379,869	0.1390	2.21%
1996-04-02	0	1.360	1.360	1.390	1.360	1.390	60,000	82,200	1.3700	0.136	0.136	0.139	0.136	0.139	599,793	0.1370	0.74%
1996-04-01	0	1.350	1.310	-	-	-	0	0	-	0.135	0.131	-	-	-	0	-	0.00%
1996-03-29	0	1.350	1.330	1.360	-	-	0	0	-	0.135	0.133	0.136	-	-	0	-	0.00%
1996-03-28	0	1.350	1.330	1.360	-	-	0	0	-	0.135	0.133	0.136	-	-	0	-	0.00%
1996-03-27	0	1.350	1.340	1.360	1.350	1.350	98,000	132,300	1.3500	0.135	0.134	0.136	0.135	0.135	979,661	0.1350	-0.74%
1996-03-26	0	1.360	1.350	1.360	1.360	1.360	28,000	38,080	1.3600	0.136	0.135	0.136	0.136	0.136	279,903	0.1360	0.74%
1996-03-25	0	1.350	1.350	1.360	1.350	1.350	26,000	35,100	1.3500	0.135	0.135	0.136	0.135	0.135	259,910	0.1350	0.00%
1996-03-22	0	1.350	1.350	1.360	1.350	1.350	72,000	97,200	1.3500	0.135	0.135	0.136	0.135	0.135	719,751	0.1350	-0.74%
1996-03-21	0	1.360	1.350	1.430	1.360	1.360	84,000	114,240	1.3600	0.136	0.135	0.143	0.136	0.136	839,710	0.1360	2.26%
1996-03-20	0	1.330	1.330	1.370	-	-	0	0	-	0.133	0.133	0.137	-	-	0	-	0.00%
1996-03-19	0	1.330	1.330	1.400	1.330	1.340	64,000	85,620	1.3378	0.133	0.133	0.140	0.133	0.134	639,779	0.1338	-0.75%
1996-03-18	0	1.340	1.330	1.400	-	-	0	0	-	0.134	0.133	0.140	-	-	0	-	0.00%
1996-03-15	0	1.340	1.340	1.380	1.340	1.340	50,000	67,000	1.3400	0.134	0.134	0.138	0.134	0.134	499,827	0.1340	2.29%
1996-03-14	0	1.310	1.310	-	1.310	1.310	40,000	52,400	1.3100	0.131	0.131	-	0.131	0.131	399,862	0.1310	0.00%
1996-03-13	0	1.310	1.310	-	1.310	1.310	50,000	65,500	1.3100	0.131	0.131	-	0.131	0.131	499,827	0.1310	0.00%
1996-03-12	0	1.310	1.310	1.400	1.290	1.320	40,000	51,900	1.2975	0.131	0.131	0.140	0.129	0.132	399,862	0.1298	2.34%
1996-03-11	0	1.280	1.280	1.310	1.280	1.310	284,000	363,640	1.2804	0.128	0.128	0.131	0.128	0.131	2,839,018	0.1281	-5.88%
1996-03-08	0	1.360	1.360	1.400	-	-	0	0	-	0.136	0.136	0.140	-	-	0	-	0.74%
1996-03-07	0	1.350	1.350	1.420	1.350	1.350	110,000	148,500	1.3500	0.135	0.135	0.142	0.135	0.135	1,099,620	0.1350	0.75%
1996-03-06	0	1.340	1.340	1.360	1.340	1.380	26,000	35,080	1.3492	0.134	0.134	0.136	0.134	0.138	259,910	0.1350	0.00%
1996-03-05	0	1.340	1.340	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
1996-03-04	0	1.340	1.340	-	1.340	1.340	162,000	217,080	1.3400	0.134	0.134	-	0.134	0.134	1,619,440	0.1340	0.00%
1996-03-01	0	1.340	1.340	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
1996-02-29	0	1.340	1.340	1.400	1.340	1.340	34,000	45,560	1.3400	0.134	0.134	0.140	0.134	0.134	339,882	0.1340	-3.60%
1996-02-28	0	1.390	1.360	1.390	1.370	1.400	30,000	41,500	1.3833	0.139	0.136	0.139	0.137	0.140	299,896	0.1384	2.96%
1996-02-27	0	1.350	1.350	1.370	-	-	0	0	-	0.135	0.135	0.137	-	-	0	-	0.00%
1996-02-26	0	1.350	1.350	1.380	1.320	1.340	136,000	182,080	1.3388	0.135	0.135	0.138	0.132	0.134	1,359,530	0.1339	0.75%
1996-02-23	0	1.340	1.340	1.380	1.340	1.340	76,000	101,840	1.3400	0.134	0.134	0.138	0.134	0.134	759,737	0.1340	-1.47%
1996-02-22	0	1.360	1.340	1.400	1.360	1.360	100,000	136,000	1.3600	0.136	0.134	0.140	0.136	0.136	999,654	0.1360	-1.45%
1996-02-16	0	1.380	1.340	1.380	-	-	40,000	55,200	1.3800	0.138	0.134	0.138	-	-	399,862	0.1380	0.00%
1996-02-15	0	1.380	1.360	1.380	1.350	1.380	654,000	893,120	1.3656	0.138	0.136	0.138	0.135	0.138	6,537,739	0.1366	3.76%
1996-02-14	0	1.330	1.320	1.350	1.320	1.330	42,000	55,700	1.3262	0.133	0.132	0.135	0.132	0.133	419,855	0.1327	0.76%
1996-02-13	0	1.320	1.320	1.330	1.320	1.320	8,000	10,560	1.3200	0.132	0.132	0.133	0.132	0.132	79,972	0.1320	-0.75%
1996-02-12	0	1.330	1.330	1.360	1.330	1.330	38,000	50,540	1.3300	0.133	0.133	0.136	0.133	0.133	379,869	0.1330	-3.62%
1996-02-09	0	1.380	1.330	1.380	1.330	1.400	62,000	84,420	1.3616	0.138	0.133	0.138	0.133	0.140	619,786	0.1362	-0.72%
1996-02-08	0	1.390	1.340	1.390	1.340	1.390	306,000	412,540	1.3482	0.139	0.134	0.139	0.134	0.139	3,058,942	0.1349	3.73%
1996-02-07	0	1.340	1.320	1.370	1.340	1.360	224,000	301,360	1.3454	0.134	0.132	0.137	0.134	0.136	2,239,226	0.1346	0.00%
1996-02-06	0	1.340	1.320	1.350	1.340	1.340	140,000	187,600	1.3400	0.134	0.132	0.135	0.134	0.134	1,399,516	0.1340	-0.74%
1996-02-05	0	1.350	1.330	1.390	1.330	1.380	552,000	743,700	1.3473	0.135	0.133	0.139	0.133	0.138	5,518,092	0.1348	-3.57%
1996-02-02	0	1.400	1.400	1.410	1.350	1.410	958,000	1,340,220	1.3990	0.140	0.140	0.141	0.135	0.141	9,576,688	0.1399	0.72%
1996-02-01	0	1.390	1.360	1.390	1.340	1.450	238,000	334,420	1.4051	0.139	0.136	0.139	0.134	0.145	2,379,177	0.1406	-4.14%
1996-01-31	0	1.450	1.380	1.450	1.350	1.450	488,000	669,540	1.3720	0.145	0.138	0.145	0.135	0.145	4,878,313	0.1372	9.85%
1996-01-30	0	1.320	1.320	1.350	1.320	1.340	570,000	755,240	1.3250	0.132	0.132	0.135	0.132	0.134	5,698,030	0.1325	-1.49%
1996-01-29	0	1.340	1.310	1.340	1.310	1.340	944,000	1,251,140	1.3254	0.134	0.131	0.134	0.131	0.134	9,436,737	0.1326	3.08%
1996-01-26	0	1.300	1.300	1.350	1.300	1.350	708,000	926,300	1.3083	0.130	0.130	0.135	0.130	0.135	7,077,553	0.1309	-3.70%
1996-01-25	0	1.350	1.300	1.350	1.250	1.350	860,000	1,116,300	1.2980	0.135	0.130	0.135	0.125	0.135	8,597,027	0.1298	9.76%
1996-01-24	0	1.230	1.220	1.230	1.150	1.240	800,000	953,360	1.1917	0.123	0.122	0.123	0.115	0.124	7,997,234	0.1192	6.96%
1996-01-23	0	1.150	1.130	1.160	1.100	1.160	530,000	599,600	1.1313	0.115	0.113	0.116	0.110	0.116	5,298,168	0.1132	5.50%
1996-01-22	0	1.090	1.090	1.100	1.070	1.110	252,000	274,440	1.0890	0.109	0.109	0.110	0.107	0.111	2,519,129	0.1089	0.00%
1996-01-19	0	1.090	1.070	1.120	1.060	1.100	578,000	625,220	1.0817	0.109	0.107	0.112	0.106	0.110	5,778,002	0.1082	2.83%
1996-01-18	0	1.060	1.050	1.060	1.050	1.060	196,000	206,800	1.0551	0.106	0.105	0.106	0.105	0.106	1,959,322	0.1055	0.95%
1996-01-17	0	1.050	1.040	1.050	1.050	1.070	90,000	95,200	1.0578	0.105	0.104	0.105	0.105	0.107	899,689	0.1058	-2.78%
1996-01-16	0	1.080	1.050	1.080	-	-	0	0	-	0.108	0.105	0.108	-	-	0	-	0.00%
1996-01-15	0	1.080	1.070	1.080	1.070	1.080	340,000	360,880	1.0614	0.108	0.107	0.108	0.107	0.108	3,398,825	0.1062	3.85%
1996-01-12	0	1.040	1.040	1.060	1.040	1.040	450,000	468,000	1.0400	0.104	0.104	0.106	0.104	0.104	4,498,444	0.1040	0.00%
1996-01-11	0	1.040	1.040	1.050	1.040	1.040	20,000	20,800	1.0400	0.104	0.104	0.105	0.104	0.104	199,931	0.1040	0.97%
1996-01-10	0	1.030	1.020	1.030	1.030	1.030	132,000	135,960	1.0300	0.103	0.102	0.103	0.103	0.103	1,319,544	0.1030	0.00%
1996-01-09	0	1.030	1.000	1.040	-	-	0	0	-	0.103	0.100	0.104	-	-	0	-	0.00%
1996-01-08	0	1.030	1.030	1.050	1.030	1.040	158,000	163,440	1.0344	0.103	0.103	0.105	0.103	0.104	1,579,454	0.1035	-0.96%
1996-01-05	0	1.040	1.040	1.070	1.040	1.050	1,762,000	1,827,780	1.0373	0.104	0.104	0.107	0.104	0.105	17,613,909	0.1038	0.00%
1996-01-04	0	1.040	1.040	1.050	1.040	1.040	100,000	104,000	1.0400	0.104	0.104	0.105	0.104	0.104	999,654	0.1040	0.00%
1996-01-03	0	1.040	1.040	1.050	-	-	0	0	-	0.104	0.104	0.105	-	-	0	-	0.00%
1996-01-02	0	1.040	1.040	1.050	1.040	1.040	90,000	93,600	1.0400	0.104	0.104	0.105	0.104	0.104	899,689	0.1040	0.00%
1995-12-29	0	1.040	1.030	1.050	1.030	1.040	408,000	423,240	1.0374	0.104	0.103	0.105	0.103	0.104	4,078,590	0.1038	0.97%
1995-12-28	0	1.030	1.030	1.050	1.030	1.030	42,000	43,260	1.0300	0.103	0.103	0.105	0.103	0.103	419,855	0.1030	-0.96%
1995-12-27	0	1.040	1.030	1.050	-	-	0	0	-	0.104	0.103	0.105	-	-	0	-	0.00%
1995-12-22	0	1.040	1.030	1.050	-	-	0	0	-	0.104	0.103	0.105	-	-	0	-	0.00%
1995-12-21	0	1.040	1.030	1.050	1.040	1.040	100,000	104,000	1.0400	0.104	0.103	0.105	0.104	0.104	999,654	0.1040	0.97%
1995-12-20	0	1.030	1.030	-	1.030	1.040	140,000	144,400	1.0314	0.103	0.103	-	0.103	0.104	1,399,516	0.1032	0.00%
1995-12-19	0	1.030	1.030	-	1.030	1.030	112,000	115,360	1.0300	0.103	0.103	-	0.103	0.103	1,119,613	0.1030	0.00%
1995-12-18	0	1.030	1.030	1.050	1.030	1.030	30,000	30,900	1.0300	0.103	0.103	0.105	0.103	0.103	299,896	0.1030	-0.96%
1995-12-15	0	1.040	1.040	1.050	1.040	1.040	10,000	10,400	1.0400	0.104	0.104	0.105	0.104	0.104	99,965	0.1040	0.00%
1995-12-14	0	1.040	1.030	1.040	1.030	1.040	330,000	342,400	1.0376	0.104	0.103	0.104	0.103	0.104	3,298,859	0.1038	0.00%
1995-12-13	0	1.040	1.040	1.070	-	-	0	0	-	0.104	0.104	0.107	-	-	0	-	0.00%
1995-12-12	0	1.040	1.030	-	-	-	0	0	-	0.104	0.103	-	-	-	0	-	0.00%
1995-12-11	0	1.040	1.040	1.070	1.040	1.040	70,000	72,800	1.0400	0.104	0.104	0.107	0.104	0.104	699,758	0.1040	-1.89%
1995-12-08	0	1.060	1.050	1.080	-	-	0	0	-	0.106	0.105	0.108	-	-	0	-	0.00%
1995-12-07	0	1.060	1.060	1.100	1.060	1.060	30,000	31,800	1.0600	0.106	0.106	0.110	0.106	0.106	299,896	0.1060	0.00%
1995-12-06	0	1.060	1.060	1.080	1.060	1.060	16,000	16,960	1.0600	0.106	0.106	0.108	0.106	0.106	159,945	0.1060	0.00%
1995-12-05	0	1.060	1.050	1.090	1.060	1.060	30,000	31,800	1.0600	0.106	0.105	0.109	0.106	0.106	299,896	0.1060	1.92%
1995-12-04	0	1.040	1.040	1.080	1.040	1.040	10,000	10,400	1.0400	0.104	0.104	0.108	0.104	0.104	99,965	0.1040	-7.14%
1995-12-01	0	1.120	-	1.140	-	-	0	0	-	0.112	-	0.114	-	-	0	-	0.00%
1995-11-30	0	1.120	-	1.140	1.120	1.120	28,000	31,360	1.1200	0.112	-	0.114	0.112	0.112	279,903	0.1120	4.67%
1995-11-29	0	1.070	1.070	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	2.88%
1995-11-28	0	1.040	1.040	1.080	1.040	1.040	8,000	8,320	1.0400	0.104	0.104	0.108	0.104	0.104	79,972	0.1040	0.00%
1995-11-27	0	1.040	1.040	1.060	1.040	1.040	50,000	52,000	1.0400	0.104	0.104	0.106	0.104	0.104	499,827	0.1040	0.97%
1995-11-24	0	1.030	1.030	-	1.010	1.020	1,131,400	1,145,930	1.0128	0.103	0.103	-	0.101	0.102	11,310,089	0.1013	1.98%
1995-11-23	0	1.010	1.010	1.020	1.010	1.010	150,000	151,500	1.0100	0.101	0.101	0.102	0.101	0.101	1,499,481	0.1010	-0.98%
1995-11-22	0	1.020	1.010	1.030	1.020	1.020	230,000	234,600	1.0200	0.102	0.101	0.103	0.102	0.102	2,299,205	0.1020	0.99%
1995-11-21	0	1.010	1.010	-	1.010	1.010	34,000	34,340	1.0100	0.101	0.101	-	0.101	0.101	339,882	0.1010	0.00%
1995-11-20	0	1.010	1.010	-	1.010	1.020	90,000	91,600	1.0178	0.101	0.101	-	0.101	0.102	899,689	0.1018	0.00%
1995-11-17	0	1.010	1.010	1.050	-	-	0	0	-	0.101	0.101	0.105	-	-	0	-	0.00%
1995-11-16	0	1.010	1.010	-	1.010	1.010	114,000	115,140	1.0100	0.101	0.101	-	0.101	0.101	1,139,606	0.1010	0.00%
1995-11-15	0	1.010	1.010	-	1.010	1.010	126,000	127,260	1.0100	0.101	0.101	-	0.101	0.101	1,259,564	0.1010	0.00%
1995-11-14	0	1.010	1.010	1.020	-	-	0	0	-	0.101	0.101	0.102	-	-	0	-	0.00%
1995-11-13	0	1.010	1.010	-	1.010	1.010	20,000	20,200	1.0100	0.101	0.101	-	0.101	0.101	199,931	0.1010	0.00%
1995-11-10	0	1.010	1.010	1.030	1.000	1.010	250,000	252,000	1.0080	0.101	0.101	0.103	0.100	0.101	2,499,136	0.1008	1.00%
1995-11-09	0	1.000	0.980	1.020	1.000	1.000	270,000	270,000	1.0000	0.100	0.098	0.102	0.100	0.100	2,699,067	0.1000	0.00%
1995-11-08	0	1.000	1.000	1.020	-	-	0	0	-	0.100	0.100	0.102	-	-	0	-	0.00%
1995-11-07	0	1.000	1.000	1.020	1.000	1.000	26,000	26,000	1.0000	0.100	0.100	0.102	0.100	0.100	259,910	0.1000	0.00%
1995-11-06	0	1.000	1.000	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
1995-11-03	0	1.000	1.000	1.020	1.000	1.000	110,000	110,000	1.0000	0.100	0.100	0.102	0.100	0.100	1,099,620	0.1000	0.00%
1995-11-02	0	1.000	1.000	1.020	-	-	0	0	-	0.100	0.100	0.102	-	-	0	-	0.00%
1995-10-31	0	1.000	1.000	1.020	1.000	1.000	96,000	96,000	1.0000	0.100	0.100	0.102	0.100	0.100	959,668	0.1000	0.00%
1995-10-30	0	1.000	1.000	1.030	1.000	1.000	20,000	20,000	1.0000	0.100	0.100	0.103	0.100	0.100	199,931	0.1000	-0.99%
1995-10-27	0	1.010	1.000	1.040	1.010	1.010	30,000	30,300	1.0100	0.101	0.100	0.104	0.101	0.101	299,896	0.1010	1.00%
1995-10-26	0	1.000	1.000	1.040	1.000	1.000	30,000	30,000	1.0000	0.100	0.100	0.104	0.100	0.100	299,896	0.1000	0.00%
1995-10-25	0	1.000	1.000	-	1.000	1.000	80,000	80,000	1.0000	0.100	0.100	-	0.100	0.100	799,723	0.1000	0.00%
1995-10-24	0	1.000	1.000	1.040	1.000	1.000	62,000	62,000	1.0000	0.100	0.100	0.104	0.100	0.100	619,786	0.1000	0.00%
1995-10-23	0	1.000	1.000	1.040	1.000	1.000	534,000	534,000	1.0000	0.100	0.100	0.104	0.100	0.100	5,338,154	0.1000	0.00%
1995-10-20	0	1.000	1.000	1.030	1.000	1.000	314,000	314,000	1.0000	0.100	0.100	0.103	0.100	0.100	3,138,915	0.1000	1.01%
1995-10-19	0	0.990	0.990	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
1995-10-18	0	0.990	0.990	1.020	-	-	0	0	-	0.099	0.099	0.102	-	-	0	-	1.02%
1995-10-17	0	0.980	0.980	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
1995-10-16	0	0.980	0.980	-	0.970	0.970	60,000	58,200	0.9700	0.098	0.098	-	0.097	0.097	599,793	0.0970	0.00%
1995-10-13	0	0.980	0.970	1.010	0.980	1.000	398,000	396,000	0.9950	0.098	0.097	0.101	0.098	0.100	3,978,624	0.0995	-1.51%
1995-10-12	0	1.020	0.980	1.020	1.020	1.030	56,000	57,520	1.0271	0.100	0.096	0.100	0.100	0.101	573,872	0.1002	2.00%
1995-10-11	0	1.000	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1995-10-10	0	1.000	0.970	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
1995-10-09	0	1.000	0.980	-	1.000	1.000	190,000	188,280	0.9909	0.098	0.096	-	0.098	0.098	1,947,065	0.0967	2.04%
1995-10-06	0	0.980	0.980	1.060	0.980	1.020	4,000	4,000	1.0000	0.096	0.096	0.103	0.096	0.100	40,991	0.0976	-3.92%
1995-10-05	0	1.020	1.000	1.060	-	-	0	0	-	0.100	0.098	0.103	-	-	0	-	0.00%
1995-10-04	0	1.020	0.980	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
1995-10-03	0	1.020	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-10-02	0	1.020	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-09-29	0	1.020	1.020	-	1.000	1.000	2,000	2,000	1.0000	0.100	0.100	-	0.098	0.098	20,495	0.0976	4.08%
1995-09-28	0	0.980	0.980	-	0.980	0.980	80,000	78,400	0.9800	0.096	0.096	-	0.096	0.096	819,817	0.0956	-2.00%
1995-09-27	0	1.000	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1995-09-26	0	1.000	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1995-09-25	0	1.000	1.000	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
1995-09-22	0	1.000	1.000	1.060	1.000	1.000	30,000	30,000	1.0000	0.098	0.098	0.103	0.098	0.098	307,431	0.0976	0.00%
1995-09-21	0	1.000	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1995-09-20	0	1.000	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
1995-09-19	0	1.000	-	1.000	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
1995-09-18	0	1.000	0.980	1.000	-	-	0	0	-	0.098	0.096	0.098	-	-	0	-	-1.96%
1995-09-15	0	1.020	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-09-14	0	1.020	-	1.020	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-09-13	0	1.020	-	1.020	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-09-12	0	1.020	-	1.020	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-09-11	0	1.020	0.980	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
1995-09-08	0	1.020	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-09-07	0	1.020	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-09-06	0	1.020	-	1.050	1.020	1.020	20,000	20,400	1.0200	0.100	-	0.102	0.100	0.100	204,954	0.0995	-1.92%
1995-09-05	0	1.040	-	1.060	1.000	1.040	52,000	53,920	1.0369	0.101	-	0.103	0.098	0.101	532,881	0.1012	5.05%
1995-09-04	0	0.990	0.990	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	2.06%
1995-09-01	0	0.970	0.970	-	0.960	0.960	70,000	67,200	0.9600	0.095	0.095	-	0.094	0.094	717,340	0.0937	1.04%
1995-08-31	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-08-30	0	0.960	0.960	-	0.960	0.970	56,000	53,820	0.9611	0.094	0.094	-	0.094	0.095	573,872	0.0938	0.00%
1995-08-29	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-08-25	0	0.960	0.960	1.030	-	-	0	0	-	0.094	0.094	0.101	-	-	0	-	0.00%
1995-08-24	0	0.960	0.960	-	0.960	0.960	2,000	1,920	0.9600	0.094	0.094	-	0.094	0.094	20,495	0.0937	-4.00%
1995-08-23	0	1.000	0.960	1.030	-	-	0	0	-	0.098	0.094	0.101	-	-	0	-	0.00%
1995-08-22	0	1.000	0.980	1.050	1.000	1.000	50,000	50,000	1.0000	0.098	0.096	0.102	0.098	0.098	512,386	0.0976	5.26%
1995-08-21	0	0.950	0.950	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
1995-08-18	0	0.950	0.950	-	0.950	0.950	10,000	9,500	0.9500	0.093	0.093	-	0.093	0.093	102,477	0.0927	-1.04%
1995-08-17	0	0.960	0.940	-	-	-	0	0	-	0.094	0.092	-	-	-	0	-	0.00%
1995-08-16	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-08-15	0	0.960	0.950	-	0.960	0.960	50,000	48,000	0.9600	0.094	0.093	-	0.094	0.094	512,386	0.0937	-2.04%
1995-08-14	0	0.980	0.960	-	-	-	0	0	-	0.096	0.094	-	-	-	0	-	0.00%
1995-08-11	0	0.980	0.980	-	0.970	1.000	36,000	35,460	0.9850	0.096	0.096	-	0.095	0.098	368,918	0.0961	-3.92%
1995-08-10	0	1.020	1.010	-	-	-	0	0	-	0.100	0.099	-	-	-	0	-	0.00%
1995-08-09	0	1.020	1.020	1.060	1.010	1.020	62,000	63,120	1.0181	0.100	0.100	0.103	0.099	0.100	635,358	0.0993	-1.92%
1995-08-08	0	1.040	1.030	1.060	1.020	1.040	62,000	64,360	1.0381	0.101	0.101	0.103	0.100	0.101	635,358	0.1013	-1.89%
1995-08-07	0	1.060	1.000	1.060	1.060	1.060	20,000	21,200	1.0600	0.103	0.098	0.103	0.103	0.103	204,954	0.1034	-3.64%
1995-08-04	0	1.100	1.070	1.120	-	-	0	0	-	0.107	0.104	0.109	-	-	0	-	0.00%
1995-08-03	0	1.100	1.060	1.100	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	0.00%
1995-08-02	0	1.100	1.080	1.140	-	-	0	0	-	0.107	0.105	0.111	-	-	0	-	0.00%
1995-08-01	0	1.100	1.080	1.140	-	-	0	0	-	0.107	0.105	0.111	-	-	0	-	0.00%
1995-07-31	0	1.100	1.060	1.100	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	0.00%
1995-07-28	0	1.100	1.090	1.150	1.100	1.120	80,000	89,000	1.1125	0.107	0.106	0.112	0.107	0.109	819,817	0.1086	-1.79%
1995-07-27	0	1.120	1.120	1.150	1.110	1.110	50,000	55,500	1.1100	0.109	0.109	0.112	0.108	0.108	512,386	0.1083	0.00%
1995-07-26	0	1.120	1.100	1.160	-	-	0	0	-	0.109	0.107	0.113	-	-	0	-	0.00%
1995-07-25	0	1.120	1.100	-	1.120	1.120	30,000	33,600	1.1200	0.109	0.107	-	0.109	0.109	307,431	0.1093	1.82%
1995-07-24	0	1.100	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
1995-07-21	0	1.100	1.100	-	1.100	1.100	10,000	11,000	1.1000	0.107	0.107	-	0.107	0.107	102,477	0.1073	-1.79%
1995-07-20	0	1.120	1.100	1.170	1.120	1.120	50,000	56,000	1.1200	0.109	0.107	0.114	0.109	0.109	512,386	0.1093	-0.88%
1995-07-19	0	1.130	1.120	-	-	-	0	0	-	0.110	0.109	-	-	-	0	-	0.00%
1995-07-18	0	1.130	1.120	-	-	-	0	0	-	0.110	0.109	-	-	-	0	-	0.00%
1995-07-17	0	1.130	1.130	-	1.110	1.150	56,000	63,840	1.1400	0.110	0.110	-	0.108	0.112	573,872	0.1112	-4.24%
1995-07-14	0	1.180	1.180	1.230	1.170	1.180	46,000	54,080	1.1757	0.115	0.115	0.120	0.114	0.115	471,395	0.1147	0.00%
1995-07-13	0	1.180	1.160	1.200	1.150	1.180	96,000	111,000	1.1563	0.115	0.113	0.117	0.112	0.115	983,780	0.1128	5.36%
1995-07-12	0	1.120	1.110	1.160	1.120	1.120	20,000	22,400	1.1200	0.109	0.108	0.113	0.109	0.109	204,954	0.1093	0.00%
1995-07-11	0	1.120	1.100	1.200	1.120	1.140	100,000	113,800	1.1380	0.109	0.107	0.117	0.109	0.111	1,024,771	0.1110	-6.67%
1995-07-10	0	1.200	-	1.200	1.250	1.250	20,000	25,000	1.2500	0.117	-	0.117	0.122	0.122	204,954	0.1220	-4.76%
1995-07-07	0	1.260	-	1.260	1.260	1.270	60,000	76,100	1.2683	0.123	-	0.123	0.123	0.124	614,863	0.1238	-0.79%
1995-07-06	0	1.270	1.220	1.270	1.180	1.300	776,000	974,720	1.2561	0.124	0.119	0.124	0.115	0.127	7,952,225	0.1226	7.63%
1995-07-05	0	1.180	1.160	1.200	1.050	1.180	130,000	143,720	1.1055	0.115	0.113	0.117	0.102	0.115	1,332,203	0.1079	18.00%
1995-07-04	0	1.000	0.990	-	-	-	0	0	-	0.098	0.097	-	-	-	0	-	0.00%
1995-07-03	0	1.000	1.000	1.040	1.000	1.000	40,000	40,000	1.0000	0.098	0.098	0.101	0.098	0.098	409,909	0.0976	2.04%
1995-06-30	0	0.980	0.980	1.000	0.980	0.980	4,000	3,920	0.9800	0.096	0.096	0.098	0.096	0.096	40,991	0.0956	0.00%
1995-06-29	0	0.980	0.990	1.000	0.980	0.990	252,000	247,480	0.9821	0.096	0.097	0.098	0.096	0.097	2,582,424	0.0958	0.00%
1995-06-28	0	0.980	0.980	-	0.980	0.980	50,000	49,000	0.9800	0.096	0.096	-	0.096	0.096	512,386	0.0956	1.03%
1995-06-27	0	0.970	0.970	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
1995-06-26	0	0.970	0.970	-	0.970	1.000	60,000	58,260	0.9710	0.095	0.095	-	0.095	0.098	614,863	0.0948	-1.02%
1995-06-23	0	0.980	0.980	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	1.03%
1995-06-22	0	0.970	0.960	-	0.960	0.970	102,000	98,920	0.9698	0.095	0.094	-	0.094	0.095	1,045,267	0.0946	-2.02%
1995-06-21	0	0.990	0.970	1.000	-	-	0	0	-	0.097	0.095	0.098	-	-	0	-	0.00%
1995-06-20	0	0.990	0.970	1.000	0.990	1.000	300,000	298,500	0.9950	0.097	0.095	0.098	0.097	0.098	3,074,314	0.0971	-1.00%
1995-06-16	0	1.000	1.000	1.040	1.000	1.000	30,000	30,000	1.0000	0.098	0.098	0.101	0.098	0.098	307,431	0.0976	0.00%
1995-06-15	0	1.000	1.000	-	1.000	1.000	124,000	124,000	1.0000	0.098	0.098	-	0.098	0.098	1,270,716	0.0976	0.00%
1995-06-14	0	1.000	1.000	1.020	0.980	1.010	112,000	112,300	1.0027	0.098	0.098	0.100	0.096	0.099	1,147,744	0.0978	2.04%
1995-06-13	0	0.980	0.980	1.020	0.980	1.000	90,000	88,600	0.9844	0.096	0.096	0.100	0.096	0.098	922,294	0.0961	-2.00%
1995-06-12	0	1.000	1.000	1.020	0.980	1.000	94,000	93,500	0.9947	0.098	0.098	0.100	0.096	0.098	963,285	0.0971	-1.96%
1995-06-09	0	1.020	1.020	1.080	0.970	1.100	2,559,600	2,628,072	1.0268	0.100	0.100	0.105	0.095	0.107	26,230,045	0.1002	5.15%
1995-06-08	0	0.970	0.970	0.980	0.970	0.990	1,352,000	1,320,440	0.9767	0.095	0.095	0.096	0.095	0.097	13,854,907	0.0953	0.00%
1995-06-07	0	0.970	0.960	0.980	0.970	0.970	1,034,000	1,002,980	0.9700	0.095	0.094	0.096	0.095	0.095	10,596,135	0.0947	-1.02%
1995-06-06	0	0.980	0.960	0.980	0.960	0.990	1,062,000	1,035,220	0.9748	0.096	0.094	0.096	0.094	0.097	10,883,071	0.0951	2.08%
1995-06-05	0	0.960	0.960	-	0.960	0.990	1,660,000	1,618,900	0.9752	0.094	0.094	-	0.094	0.097	17,011,203	0.0952	0.00%
1995-06-01	0	0.960	0.960	-	0.960	0.960	66,000	63,360	0.9600	0.094	0.094	-	0.094	0.094	676,349	0.0937	0.00%
1995-05-31	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-30	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-29	0	0.960	0.960	-	0.960	0.960	40,000	38,400	0.9600	0.094	0.094	-	0.094	0.094	409,909	0.0937	0.00%
1995-05-26	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-25	0	0.960	0.960	-	0.960	0.960	6,000	5,760	0.9600	0.094	0.094	-	0.094	0.094	61,486	0.0937	0.00%
1995-05-24	0	0.960	0.960	1.000	0.960	0.960	80,000	76,800	0.9600	0.094	0.094	0.098	0.094	0.094	819,817	0.0937	0.00%
1995-05-23	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-22	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-19	0	0.960	0.960	-	0.960	0.960	6,000	5,760	0.9600	0.094	0.094	-	0.094	0.094	61,486	0.0937	0.00%
1995-05-18	0	0.960	0.960	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	1.05%
1995-05-17	0	0.950	0.950	-	0.950	0.950	30,000	28,500	0.9500	0.093	0.093	-	0.093	0.093	307,431	0.0927	0.00%
1995-05-16	0	0.950	0.950	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
1995-05-15	0	0.950	0.950	1.010	-	-	0	0	-	0.093	0.093	0.099	-	-	0	-	0.00%
1995-05-12	0	0.950	0.950	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
1995-05-11	0	0.950	0.950	-	0.940	0.940	8,000	7,520	0.9400	0.093	0.093	-	0.092	0.092	81,982	0.0917	-0.63%
1995-05-10	0	1.010	0.990	-	-	-	0	0	-	0.093	0.091	-	-	-	0	-	0.00%
1995-05-09	0	1.010	1.010	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
1995-05-08	0	1.010	1.010	-	1.010	1.010	2,000	2,020	1.0100	0.093	0.093	-	0.093	0.093	21,653	0.0933	-0.98%
1995-05-05	0	1.020	1.010	-	1.020	1.020	100,000	102,000	1.0200	0.094	0.093	-	0.094	0.094	1,082,656	0.0942	0.00%
1995-05-04	0	1.020	1.020	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-03	0	1.020	1.020	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
1995-05-02	0	1.020	1.020	-	1.020	1.020	20,000	20,400	1.0200	0.094	0.094	-	0.094	0.094	216,531	0.0942	-2.86%
1995-05-01	0	1.050	1.020	-	-	-	0	0	-	0.097	0.094	-	-	-	0	-	0.00%
1995-04-28	0	1.050	1.010	1.050	-	-	0	0	-	0.097	0.093	0.097	-	-	0	-	0.00%
1995-04-27	0	1.050	1.030	-	1.010	1.050	328,000	338,640	1.0324	0.097	0.095	-	0.093	0.097	3,551,111	0.0954	1.94%
1995-04-26	0	1.030	1.030	1.050	1.030	1.030	62,000	63,860	1.0300	0.095	0.095	0.097	0.095	0.095	671,247	0.0951	-0.96%
1995-04-25	0	1.040	1.040	-	1.040	1.040	14,000	14,560	1.0400	0.096	0.096	-	0.096	0.096	151,572	0.0961	-0.95%
1995-04-24	0	1.050	1.050	-	1.050	1.050	110,000	115,500	1.0500	0.097	0.097	-	0.097	0.097	1,190,921	0.0970	0.00%
1995-04-21	0	1.050	1.050	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
1995-04-20	0	1.050	1.050	-	1.050	1.050	26,000	27,300	1.0500	0.097	0.097	-	0.097	0.097	281,491	0.0970	0.00%
1995-04-19	0	1.050	1.050	1.100	-	-	0	0	-	0.097	0.097	0.102	-	-	0	-	0.00%
1995-04-18	0	1.050	1.040	-	-	-	0	0	-	0.097	0.096	-	-	-	0	-	0.00%
1995-04-13	0	1.050	1.050	1.100	1.050	1.050	20,000	21,000	1.0500	0.097	0.097	0.102	0.097	0.097	216,531	0.0970	-0.94%
1995-04-12	0	1.060	1.050	1.100	-	-	0	0	-	0.098	0.097	0.102	-	-	0	-	0.00%
1995-04-11	0	1.060	1.060	1.100	-	-	0	0	-	0.098	0.098	0.102	-	-	0	-	0.00%
1995-04-10	0	1.060	1.050	1.100	1.050	1.060	154,000	162,040	1.0522	0.098	0.097	0.102	0.097	0.098	1,667,290	0.0972	0.00%
1995-04-07	0	1.060	1.040	1.100	1.060	1.060	20,000	21,200	1.0600	0.098	0.096	0.102	0.098	0.098	216,531	0.0979	0.00%
1995-04-06	0	1.060	1.040	1.070	1.060	1.060	242,000	256,520	1.0600	0.098	0.096	0.099	0.098	0.098	2,620,027	0.0979	0.00%
1995-04-04	0	1.060	1.040	1.070	1.040	1.060	60,000	63,400	1.0567	0.098	0.096	0.099	0.096	0.098	649,593	0.0976	0.00%
1995-04-03	0	1.060	1.030	1.070	1.030	1.060	12,000	12,660	1.0550	0.098	0.095	0.099	0.095	0.098	129,919	0.0974	0.00%
1995-03-31	0	1.060	1.030	-	1.050	1.060	210,000	221,500	1.0548	0.098	0.095	-	0.097	0.098	2,273,577	0.0974	2.91%
1995-03-30	0	1.030	1.020	1.050	1.020	1.030	116,000	119,320	1.0286	0.095	0.094	0.097	0.094	0.095	1,255,881	0.0950	0.00%
1995-03-29	0	1.030	1.020	-	-	-	0	0	-	0.095	0.094	-	-	-	0	-	0.00%
1995-03-28	0	1.030	1.020	-	1.030	1.030	200,000	206,000	1.0300	0.095	0.094	-	0.095	0.095	2,165,312	0.0951	0.00%
1995-03-27	0	1.030	1.020	-	1.030	1.030	160,000	164,800	1.0300	0.095	0.094	-	0.095	0.095	1,732,249	0.0951	0.00%
1995-03-24	0	1.030	1.020	-	-	-	0	0	-	0.095	0.094	-	-	-	0	-	0.00%
1995-03-23	0	1.030	1.020	1.040	1.030	1.030	200,000	206,000	1.0300	0.095	0.094	0.096	0.095	0.095	2,165,312	0.0951	0.00%
1995-03-22	0	1.030	1.020	-	1.030	1.030	172,000	177,160	1.0300	0.095	0.094	-	0.095	0.095	1,862,168	0.0951	0.00%
1995-03-21	0	1.030	1.020	1.040	1.020	1.030	202,000	208,040	1.0299	0.095	0.094	0.096	0.094	0.095	2,186,965	0.0951	0.00%
1995-03-20	0	1.030	1.020	1.040	1.020	1.030	230,000	236,600	1.0287	0.095	0.094	0.096	0.094	0.095	2,490,108	0.0950	0.00%
1995-03-17	0	1.030	1.030	1.050	-	-	0	0	-	0.095	0.095	0.097	-	-	0	-	0.00%
1995-03-16	0	1.030	1.020	1.040	1.030	1.030	18,000	18,540	1.0300	0.095	0.094	0.096	0.095	0.095	194,878	0.0951	0.00%
1995-03-15	0	1.030	1.020	1.050	1.030	1.030	100,000	103,000	1.0300	0.095	0.094	0.097	0.095	0.095	1,082,656	0.0951	0.00%
1995-03-14	0	1.030	1.020	1.050	1.030	1.030	46,000	47,380	1.0300	0.095	0.094	0.097	0.095	0.095	498,022	0.0951	-0.96%
1995-03-13	0	1.040	1.030	1.050	-	-	0	0	-	0.096	0.095	0.097	-	-	0	-	0.00%
1995-03-10	0	1.040	1.020	1.050	1.020	1.040	550,000	564,000	1.0255	0.096	0.094	0.097	0.094	0.096	5,954,607	0.0947	0.00%
1995-03-09	0	1.040	-	1.060	1.020	1.060	900,000	944,000	1.0489	0.096	-	0.098	0.094	0.098	9,743,902	0.0969	-1.89%
1995-03-08	0	1.060	1.050	1.100	1.060	1.070	380,000	404,600	1.0647	0.098	0.097	0.102	0.098	0.099	4,114,092	0.0983	-1.85%
1995-03-07	0	1.080	1.070	1.100	-	-	0	0	-	0.100	0.099	0.102	-	-	0	-	0.00%
1995-03-06	0	1.080	1.080	1.120	1.080	1.080	88,000	95,040	1.0800	0.100	0.100	0.103	0.100	0.100	952,737	0.0998	-0.92%
1995-03-03	0	1.090	1.060	1.100	-	-	0	0	-	0.101	0.098	0.102	-	-	0	-	0.00%
1995-03-02	0	1.090	1.060	1.130	1.060	1.090	240,000	258,040	1.0752	0.101	0.098	0.104	0.098	0.101	2,598,374	0.0993	2.83%
1995-03-01	0	1.060	1.060	1.100	1.060	1.060	10,000	10,600	1.0600	0.098	0.098	0.102	0.098	0.098	108,266	0.0979	-0.93%
1995-02-28	0	1.070	1.060	1.100	-	-	0	0	-	0.099	0.098	0.102	-	-	0	-	0.00%
1995-02-27	0	1.070	1.050	-	1.070	1.080	282,000	302,560	1.0729	0.099	0.097	-	0.099	0.100	3,053,089	0.0991	1.90%
1995-02-24	0	1.050	1.040	-	-	-	0	0	-	0.097	0.096	-	-	-	0	-	0.00%
1995-02-23	0	1.050	1.030	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
1995-02-22	0	1.050	1.040	-	1.050	1.050	52,000	54,600	1.0500	0.097	0.096	-	0.097	0.097	562,981	0.0970	0.00%
1995-02-21	0	1.050	1.040	-	-	-	0	0	-	0.097	0.096	-	-	-	0	-	0.00%
1995-02-20	0	1.050	1.030	-	1.050	1.050	10,000	10,500	1.0500	0.097	0.095	-	0.097	0.097	108,266	0.0970	0.00%
1995-02-17	0	1.050	1.050	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
1995-02-16	0	1.050	1.050	-	1.050	1.080	236,000	254,280	1.0775	0.097	0.097	-	0.097	0.100	2,555,068	0.0995	0.00%
1995-02-15	0	1.050	-	-	1.050	1.050	20,000	21,000	1.0500	0.097	-	-	0.097	0.097	216,531	0.0970	1.94%
1995-02-14	0	1.030	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
1995-02-13	0	1.030	1.020	-	-	-	0	0	-	0.095	0.094	-	-	-	0	-	0.00%
1995-02-10	0	1.030	-	-	1.030	1.030	38,000	39,140	1.0300	0.095	-	-	0.095	0.095	411,409	0.0951	0.00%
1995-02-09	0	1.030	1.000	-	-	-	0	0	-	0.095	0.092	-	-	-	0	-	0.00%
1995-02-08	0	1.030	-	1.040	-	-	0	0	-	0.095	-	0.096	-	-	0	-	0.00%
1995-02-07	0	1.030	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
1995-02-06	0	1.030	1.020	1.040	-	-	114,000	116,280	1.0200	0.095	0.094	0.096	-	-	1,234,228	0.0942	0.00%
1995-02-03	0	1.030	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
1995-01-30	0	1.030	-	1.030	1.030	1.030	50,000	51,500	1.0300	0.095	-	0.095	0.095	0.095	541,328	0.0951	-1.90%
1995-01-27	0	1.050	1.030	1.050	1.050	1.050	250,000	262,500	1.0500	0.097	0.095	0.097	0.097	0.097	2,706,640	0.0970	1.94%
1995-01-26	0	1.030	1.030	-	0.990	0.990	20,000	19,800	0.9900	0.095	0.095	-	0.091	0.091	216,531	0.0914	1.98%
1995-01-25	0	1.010	0.990	-	-	-	0	0	-	0.093	0.091	-	-	-	0	-	0.00%
1995-01-24	0	1.010	0.990	-	1.010	1.010	6,000	6,060	1.0100	0.093	0.091	-	0.093	0.093	64,959	0.0933	0.00%
1995-01-23	0	1.010	0.980	-	0.980	1.010	56,000	55,600	0.9929	0.093	0.091	-	0.091	0.093	606,287	0.0917	0.00%
1995-01-20	0	1.010	0.990	-	1.010	1.010	18,000	18,180	1.0100	0.093	0.091	-	0.093	0.093	194,878	0.0933	0.00%
1995-01-19	0	1.010	0.990	-	1.010	1.010	100,000	101,000	1.0100	0.093	0.091	-	0.093	0.093	1,082,656	0.0933	-1.94%
1995-01-18	0	1.030	1.010	-	-	-	0	0	-	0.095	0.093	-	-	-	0	-	0.00%
1995-01-17	0	1.030	1.030	-	1.030	1.030	4,000	4,120	1.0300	0.095	0.095	-	0.095	0.095	43,306	0.0951	-1.90%
1995-01-16	0	1.050	1.050	-	1.050	1.090	86,000	92,140	1.0714	0.097	0.097	-	0.097	0.101	931,084	0.0990	-3.67%
1995-01-13	0	1.090	1.060	-	1.090	1.090	50,000	54,500	1.0900	0.101	0.098	-	0.101	0.101	541,328	0.1007	-2.68%
1995-01-12	0	1.120	1.090	-	1.120	1.120	20,000	22,400	1.1200	0.103	0.101	-	0.103	0.103	216,531	0.1034	1.82%
1995-01-11	0	1.100	-	-	1.100	1.100	50,000	55,000	1.1000	0.102	-	-	0.102	0.102	541,328	0.1016	-1.79%
1995-01-10	0	1.120	1.100	-	-	-	0	0	-	0.103	0.102	-	-	-	0	-	0.00%
1995-01-09	0	1.120	-	-	1.120	1.120	54,000	60,480	1.1200	0.103	-	-	0.103	0.103	584,634	0.1034	-2.61%
1995-01-06	0	1.150	-	-	1.150	1.150	70,000	80,500	1.1500	0.106	-	-	0.106	0.106	757,859	0.1062	-1.71%
1995-01-05	0	1.170	-	1.190	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
1995-01-04	0	1.170	-	-	1.170	1.170	10,000	11,700	1.1700	0.108	-	-	0.108	0.108	108,266	0.1081	0.00%
1995-01-03	0	1.170	-	-	1.170	1.170	50,000	58,500	1.1700	0.108	-	-	0.108	0.108	541,328	0.1081	1.74%
1994-12-30	0	1.150	1.150	-	1.150	1.150	14,000	16,100	1.1500	0.106	0.106	-	0.106	0.106	151,572	0.1062	-1.71%
1994-12-29	0	1.170	-	1.170	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1994-12-28	0	1.170	-	1.170	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1994-12-23	0	1.170	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1994-12-22	0	1.170	1.170	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.00%
1994-12-21	0	1.170	1.170	-	1.170	1.170	6,000	7,020	1.1700	0.108	0.108	-	0.108	0.108	64,959	0.1081	0.00%
1994-12-20	0	1.170	1.150	1.170	1.170	1.170	10,000	11,700	1.1700	0.108	0.106	0.108	0.108	0.108	108,266	0.1081	0.86%
1994-12-19	0	1.160	1.160	-	1.160	1.160	22,000	25,520	1.1600	0.107	0.107	-	0.107	0.107	238,184	0.1071	-1.69%
1994-12-16	0	1.180	1.180	1.200	1.180	1.180	54,000	63,720	1.1800	0.109	0.109	0.111	0.109	0.109	584,634	0.1090	-0.84%
1994-12-15	0	1.190	1.180	-	1.180	1.190	100,000	118,500	1.1850	0.110	0.109	-	0.109	0.110	1,082,656	0.1095	0.85%
1994-12-14	0	1.180	1.180	1.200	1.180	1.180	36,000	42,480	1.1800	0.109	0.109	0.111	0.109	0.109	389,756	0.1090	0.00%
1994-12-13	0	1.180	1.170	1.200	1.170	1.180	176,000	206,920	1.1757	0.109	0.108	0.111	0.108	0.109	1,905,474	0.1086	0.85%
1994-12-12	0	1.170	1.170	1.200	1.170	1.170	208,000	243,360	1.1700	0.108	0.108	0.111	0.108	0.108	2,251,924	0.1081	0.00%
1994-12-09	0	1.170	1.140	-	1.140	1.170	60,000	69,900	1.1650	0.108	0.105	-	0.105	0.108	649,593	0.1076	0.00%
1994-12-08	0	1.170	1.160	-	1.170	1.170	100,000	117,000	1.1700	0.108	0.107	-	0.108	0.108	1,082,656	0.1081	0.00%
1994-12-07	0	1.170	1.170	1.200	1.170	1.170	94,000	109,980	1.1700	0.108	0.108	0.111	0.108	0.108	1,017,696	0.1081	0.00%
1994-12-06	0	1.170	1.160	1.200	1.160	1.170	480,000	561,000	1.1688	0.108	0.107	0.111	0.107	0.108	5,196,748	0.1080	-0.85%
1994-12-05	0	1.180	1.160	1.190	1.160	1.180	46,000	53,960	1.1730	0.109	0.107	0.110	0.107	0.109	498,022	0.1083	1.72%
1994-12-02	0	1.160	1.160	1.180	1.160	1.160	124,000	143,840	1.1600	0.107	0.107	0.109	0.107	0.107	1,342,493	0.1071	-2.52%
1994-12-01	0	1.190	1.160	1.190	1.190	1.200	22,000	26,380	1.1991	0.110	0.107	0.110	0.110	0.111	238,184	0.1108	3.48%
1994-11-30	0	1.150	1.150	1.170	1.150	1.150	110,000	126,500	1.1500	0.106	0.106	0.108	0.106	0.106	1,190,921	0.1062	0.00%
1994-11-29	0	1.150	1.150	-	1.150	1.150	60,000	69,000	1.1500	0.106	0.106	-	0.106	0.106	649,593	0.1062	0.00%
1994-11-28	0	1.150	1.150	-	1.150	1.150	38,000	43,700	1.1500	0.106	0.106	-	0.106	0.106	411,409	0.1062	0.00%
1994-11-25	0	1.150	1.120	-	1.150	1.150	30,000	34,500	1.1500	0.106	0.103	-	0.106	0.106	324,797	0.1062	3.60%
1994-11-24	0	1.110	1.100	1.140	1.100	1.110	70,000	77,500	1.1071	0.103	0.102	0.105	0.102	0.103	757,859	0.1023	3.74%
1994-11-23	0	1.070	1.070	1.180	1.060	1.140	120,000	133,200	1.1100	0.099	0.099	0.109	0.098	0.105	1,299,187	0.1025	-9.32%
1994-11-22	0	1.180	1.170	1.200	1.170	1.180	504,000	593,900	1.1784	0.109	0.108	0.111	0.108	0.109	5,456,585	0.1088	0.00%
1994-11-21	0	1.180	1.180	1.200	1.180	1.180	29,000	34,160	1.1779	0.109	0.109	0.111	0.109	0.109	313,970	0.1088	0.00%
1994-11-18	0	1.180	1.180	1.200	1.180	1.180	60,000	70,800	1.1800	0.109	0.109	0.111	0.109	0.109	649,593	0.1090	-0.84%
1994-11-17	0	1.190	1.180	1.200	1.190	1.200	72,000	85,720	1.1906	0.110	0.109	0.111	0.110	0.111	779,512	0.1100	0.85%
1994-11-16	0	1.180	1.180	1.200	1.180	1.190	198,000	235,060	1.1872	0.109	0.109	0.111	0.109	0.110	2,143,659	0.1097	-0.84%
1994-11-15	0	1.190	1.180	1.200	1.190	1.190	306,000	364,140	1.1900	0.110	0.109	0.111	0.110	0.110	3,312,927	0.1099	0.00%
1994-11-14	0	1.190	1.180	1.200	-	-	0	0	-	0.110	0.109	0.111	-	-	0	-	0.00%
1994-11-11	0	1.190	1.180	1.200	1.180	1.190	752,000	894,100	1.1890	0.110	0.109	0.111	0.109	0.110	8,141,572	0.1098	0.00%
1994-11-10	0	1.190	1.190	1.200	1.190	1.190	98,000	116,620	1.1900	0.110	0.110	0.111	0.110	0.110	1,061,003	0.1099	0.00%
1994-11-09	0	1.190	1.180	1.200	1.190	1.190	494,000	587,860	1.1900	0.110	0.109	0.111	0.110	0.110	5,348,320	0.1099	0.00%
1994-11-08	0	1.190	1.190	1.200	1.190	1.200	322,000	383,680	1.1916	0.110	0.110	0.111	0.110	0.111	3,486,152	0.1101	-1.65%
1994-11-07	0	1.210	1.190	1.210	1.190	1.210	70,000	84,000	1.2000	0.112	0.110	0.112	0.110	0.112	757,859	0.1108	1.68%
1994-11-04	0	1.190	1.190	1.200	1.190	1.190	10,000	11,900	1.1900	0.110	0.110	0.111	0.110	0.110	108,266	0.1099	0.85%
1994-11-03	0	1.180	1.180	1.220	1.180	1.190	222,000	262,460	1.1823	0.109	0.109	0.113	0.109	0.110	2,403,496	0.1092	0.00%
1994-11-02	0	1.180	1.170	1.200	-	-	0	0	-	0.109	0.108	0.111	-	-	0	-	0.00%
1994-11-01	0	1.180	1.160	-	-	-	0	0	-	0.109	0.107	-	-	-	0	-	0.00%
1994-10-31	0	1.180	1.180	1.200	1.170	1.170	10,000	11,700	1.1700	0.109	0.109	0.111	0.108	0.108	108,266	0.1081	0.00%
1994-10-28	0	1.180	1.160	-	-	-	0	0	-	0.109	0.107	-	-	-	0	-	0.00%
1994-10-27	0	1.180	1.160	1.200	-	-	0	0	-	0.109	0.107	0.111	-	-	0	-	0.00%
1994-10-26	0	1.180	1.160	1.180	-	-	0	0	-	0.109	0.107	0.109	-	-	0	-	0.00%
1994-10-25	0	1.180	1.160	1.200	-	-	0	0	-	0.109	0.107	0.111	-	-	0	-	0.00%
1994-10-24	0	1.180	1.170	1.200	-	-	0	0	-	0.109	0.108	0.111	-	-	0	-	0.00%
1994-10-21	0	1.180	1.150	1.220	1.180	1.180	60,000	70,800	1.1800	0.109	0.106	0.113	0.109	0.109	649,593	0.1090	0.00%
1994-10-20	0	1.180	1.150	1.190	1.180	1.180	52,000	61,360	1.1800	0.109	0.106	0.110	0.109	0.109	562,981	0.1090	2.61%
1994-10-19	0	1.150	1.150	-	1.150	1.180	314,000	364,400	1.1605	0.106	0.106	-	0.106	0.109	3,399,539	0.1072	-2.54%
1994-10-18	0	1.180	1.150	1.200	1.160	1.180	282,000	330,820	1.1731	0.109	0.106	0.111	0.107	0.109	3,053,089	0.1084	2.61%
1994-10-17	0	1.150	-	1.160	1.150	1.150	100,000	115,000	1.1500	0.106	-	0.107	0.106	0.106	1,082,656	0.1062	-0.86%
1994-10-14	0	1.160	1.140	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1994-10-12	0	1.160	1.130	-	1.160	1.160	50,000	58,000	1.1600	0.107	0.104	-	0.107	0.107	541,328	0.1071	2.20%
1994-10-11	0	1.160	1.130	-	1.160	1.180	118,000	137,240	1.1631	0.105	0.102	-	0.105	0.107	1,305,673	0.1051	1.75%
1994-10-10	0	1.140	1.140	1.180	1.140	1.140	4,000	4,560	1.1400	0.103	0.103	0.107	0.103	0.103	44,260	0.1030	-0.87%
1994-10-07	0	1.150	-	1.150	1.150	1.150	18,000	20,700	1.1500	0.104	-	0.104	0.104	0.104	199,171	0.1039	-1.71%
1994-10-06	0	1.170	-	1.200	-	-	0	0	-	0.106	-	0.108	-	-	0	-	0.00%
1994-10-05	0	1.170	1.140	1.180	-	-	0	0	-	0.106	0.103	0.107	-	-	0	-	0.00%
1994-10-04	0	1.170	1.170	1.200	1.160	1.160	2,000	2,320	1.1600	0.106	0.106	0.108	0.105	0.105	22,130	0.1048	-0.85%
1994-10-03	0	1.180	-	1.200	1.180	1.180	146,000	172,280	1.1800	0.107	-	0.108	0.107	0.107	1,615,494	0.1066	-1.26%
1994-09-30	0	1.195	1.180	-	-	-	0	0	-	0.108	0.107	-	-	-	0	-	0.00%
1994-09-29	0	1.195	1.190	1.220	1.190	1.230	76,000	91,130	1.1991	0.108	0.108	0.110	0.108	0.111	840,942	0.1084	-1.24%
1994-09-28	0	1.210	1.210	-	1.210	1.210	2,000	2,420	1.2100	0.109	0.109	-	0.109	0.109	22,130	0.1094	3.42%
1994-09-27	0	1.170	1.170	-	1.170	1.170	112,000	131,040	1.1700	0.106	0.106	-	0.106	0.106	1,239,283	0.1057	-0.85%
1994-09-26	0	1.180	1.165	-	1.180	1.180	170,000	200,600	1.1800	0.107	0.105	-	0.107	0.107	1,881,055	0.1066	-1.26%
1994-09-23	0	1.195	1.180	-	-	-	0	0	-	0.108	0.107	-	-	-	0	-	0.00%
1994-09-22	0	1.195	1.180	1.195	1.180	1.195	30,000	35,550	1.1850	0.108	0.107	0.108	0.107	0.108	331,951	0.1071	-0.42%
1994-09-20	0	1.200	1.180	1.220	1.190	1.200	152,000	182,380	1.1999	0.108	0.107	0.110	0.108	0.108	1,681,884	0.1084	0.84%
1994-09-19	0	1.190	1.180	1.190	1.190	1.200	36,000	43,100	1.1972	0.108	0.107	0.108	0.108	0.108	398,341	0.1082	-0.83%
1994-09-16	0	1.200	1.200	-	1.200	1.200	14,000	16,800	1.2000	0.108	0.108	-	0.108	0.108	154,910	0.1084	0.00%
1994-09-15	0	1.200	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
1994-09-14	0	1.200	1.200	1.230	-	-	0	0	-	0.108	0.108	0.111	-	-	0	-	3.00%
1994-09-13	0	1.165	1.160	-	1.160	1.165	60,000	69,710	1.1618	0.105	0.105	-	0.105	0.105	663,902	0.1050	-1.27%
1994-09-12	0	1.180	1.160	-	-	-	0	0	-	0.107	0.105	-	-	-	0	-	0.00%
1994-09-09	0	1.180	1.160	1.200	1.180	1.200	112,000	132,520	1.1832	0.107	0.105	0.108	0.107	0.108	1,239,283	0.1069	-1.67%
1994-09-08	0	1.200	-	1.200	1.200	1.200	20,000	24,000	1.2000	0.108	-	0.108	0.108	0.108	221,301	0.1084	-1.64%
1994-09-07	0	1.220	1.220	-	1.220	1.230	148,000	181,260	1.2247	0.110	0.110	-	0.110	0.111	1,637,624	0.1107	0.83%
1994-09-06	0	1.210	1.210	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
1994-09-05	0	1.210	1.210	-	1.210	1.210	14,000	16,940	1.2100	0.109	0.109	-	0.109	0.109	154,910	0.1094	0.00%
1994-09-02	0	1.210	1.210	1.240	1.200	1.200	20,000	24,000	1.2000	0.109	0.109	0.112	0.108	0.108	221,301	0.1084	0.83%
1994-09-01	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	0.108	0.108	-	0.108	0.108	110,650	0.1084	0.00%
1994-08-31	0	1.200	1.180	-	-	-	0	0	-	0.108	0.107	-	-	-	0	-	0.00%
1994-08-30	0	1.200	1.200	-	1.200	1.200	8,000	9,600	1.2000	0.108	0.108	-	0.108	0.108	88,520	0.1084	5.26%
1994-08-26	0	1.140	1.140	-	1.140	1.140	8,000	9,120	1.1400	0.103	0.103	-	0.103	0.103	88,520	0.1030	-1.72%
1994-08-25	0	1.160	1.160	-	1.160	1.160	2,000	2,320	1.1600	0.105	0.105	-	0.105	0.105	22,130	0.1048	-1.69%
1994-08-24	0	1.180	1.180	-	1.180	1.200	60,000	71,800	1.1967	0.107	0.107	-	0.107	0.108	663,902	0.1081	-1.67%
1994-08-23	0	1.200	1.160	-	-	-	0	0	-	0.108	0.105	-	-	-	0	-	0.00%
1994-08-22	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	0.108	0.108	-	0.108	0.108	110,650	0.1084	0.00%
1994-08-19	0	1.200	1.200	1.240	1.200	1.200	100,000	120,000	1.2000	0.108	0.108	0.112	0.108	0.108	1,106,503	0.1084	-2.44%
1994-08-18	0	1.230	1.215	1.250	-	-	0	0	-	0.111	0.110	0.113	-	-	0	-	0.00%
1994-08-17	0	1.230	1.215	1.250	1.230	1.250	290,000	360,500	1.2431	0.111	0.110	0.113	0.111	0.113	3,208,858	0.1123	-1.60%
1994-08-16	0	1.250	1.240	1.270	-	-	0	0	-	0.113	0.112	0.115	-	-	0	-	0.00%
1994-08-15	0	1.250	1.250	-	1.250	1.250	50,000	62,500	1.2500	0.113	0.113	-	0.113	0.113	553,251	0.1130	-1.57%
1994-08-12	0	1.270	1.250	-	1.270	1.270	176,000	223,460	1.2697	0.115	0.113	-	0.115	0.115	1,947,445	0.1147	0.79%
1994-08-11	0	1.260	1.245	1.270	1.240	1.260	66,000	82,960	1.2570	0.114	0.113	0.115	0.112	0.114	730,292	0.1136	1.61%
1994-08-10	0	1.240	1.240	1.260	-	-	38,000	47,500	1.2500	0.112	0.112	0.114	-	-	420,471	0.1130	0.81%
1994-08-09	0	1.230	1.200	1.250	-	-	0	0	-	0.111	0.108	0.113	-	-	0	-	0.00%
1994-08-08	0	1.230	1.230	1.270	1.230	1.230	32,000	39,360	1.2300	0.111	0.111	0.115	0.111	0.111	354,081	0.1112	-1.60%
1994-08-05	0	1.250	1.250	1.275	1.250	1.260	150,000	188,000	1.2533	0.113	0.113	0.115	0.113	0.114	1,659,754	0.1133	-0.40%
1994-08-04	0	1.255	1.255	1.280	1.250	1.255	108,000	135,200	1.2519	0.113	0.113	0.116	0.113	0.113	1,195,023	0.1131	-1.95%
1994-08-03	0	1.280	1.260	1.300	1.270	1.280	48,000	61,360	1.2783	0.116	0.114	0.117	0.115	0.116	531,121	0.1155	2.40%
1994-08-02	0	1.250	1.250	-	1.250	1.250	20,000	25,000	1.2500	0.113	0.113	-	0.113	0.113	221,301	0.1130	-0.79%
1994-08-01	0	1.260	1.260	-	1.260	1.260	10,000	12,600	1.2600	0.114	0.114	-	0.114	0.114	110,650	0.1139	0.00%
1994-07-29	0	1.260	1.250	1.280	-	-	0	0	-	0.114	0.113	0.116	-	-	0	-	0.00%
1994-07-28	0	1.260	1.260	1.280	1.260	1.260	38,000	47,880	1.2600	0.114	0.114	0.116	0.114	0.114	420,471	0.1139	-1.56%
1994-07-27	0	1.280	1.270	1.300	1.280	1.280	100,000	128,000	1.2800	0.116	0.115	0.117	0.116	0.116	1,106,503	0.1157	0.00%
1994-07-26	0	1.280	1.260	1.290	1.260	1.280	112,000	142,470	1.2721	0.116	0.114	0.117	0.114	0.116	1,239,283	0.1150	0.00%
1994-07-25	0	1.280	1.260	-	1.270	1.280	226,000	289,080	1.2791	0.116	0.114	-	0.115	0.116	2,500,696	0.1156	0.00%
1994-07-22	0	1.280	1.260	1.280	1.280	1.280	40,000	51,200	1.2800	0.116	0.114	0.116	0.116	0.116	442,601	0.1157	0.00%
1994-07-21	0	1.280	1.265	1.290	1.265	1.280	12,000	15,330	1.2775	0.116	0.114	0.117	0.114	0.116	132,780	0.1155	-0.78%
1994-07-20	0	1.290	1.260	1.290	1.250	1.300	238,000	307,440	1.2918	0.117	0.114	0.117	0.113	0.117	2,633,477	0.1167	2.38%
1994-07-19	0	1.260	1.250	1.260	1.240	1.260	74,000	92,760	1.2535	0.114	0.113	0.114	0.112	0.114	818,812	0.1133	0.80%
1994-07-18	0	1.250	1.250	1.270	1.230	1.250	104,000	129,020	1.2406	0.113	0.113	0.115	0.111	0.113	1,150,763	0.1121	0.00%
1994-07-15	0	1.250	1.250	-	1.200	1.250	160,000	197,200	1.2325	0.113	0.113	-	0.108	0.113	1,770,405	0.1114	4.17%
1994-07-14	0	1.200	1.200	1.220	1.200	1.220	216,000	262,800	1.2167	0.108	0.108	0.110	0.108	0.110	2,390,046	0.1100	-3.23%
1994-07-13	0	1.240	1.210	-	1.210	1.250	64,000	78,540	1.2272	0.112	0.109	-	0.109	0.113	708,162	0.1109	4.20%
1994-07-12	0	1.190	1.180	1.210	1.170	1.190	4,000	4,720	1.1800	0.108	0.107	0.109	0.106	0.108	44,260	0.1066	3.48%
1994-07-11	0	1.150	1.150	1.170	1.150	1.150	30,000	34,500	1.1500	0.104	0.104	0.106	0.104	0.104	331,951	0.1039	-0.86%
1994-07-08	0	1.160	1.160	-	1.140	1.160	144,000	166,460	1.1560	0.105	0.105	-	0.103	0.105	1,593,364	0.1045	0.00%
1994-07-07	0	1.160	1.150	-	1.140	1.160	476,000	547,720	1.1507	0.105	0.104	-	0.103	0.105	5,266,954	0.1040	0.00%
1994-07-06	0	1.160	1.160	-	1.150	1.160	124,000	143,740	1.1592	0.105	0.105	-	0.104	0.105	1,372,064	0.1048	0.00%
1994-07-05	0	1.160	1.160	-	1.150	1.150	10,000	11,500	1.1500	0.105	0.105	-	0.104	0.104	110,650	0.1039	0.87%
1994-07-04	0	1.150	1.150	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	0.00%
1994-07-01	0	1.150	1.150	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	0.00%
1994-06-30	0	1.150	1.150	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	0.00%
1994-06-29	0	1.150	1.150	-	1.150	1.180	96,000	113,220	1.1794	0.104	0.104	-	0.104	0.107	1,062,243	0.1066	-2.54%
1994-06-28	0	1.180	1.180	-	1.180	1.180	20,000	23,600	1.1800	0.107	0.107	-	0.107	0.107	221,301	0.1066	-1.67%
1994-06-27	0	1.200	1.170	1.220	-	-	0	0	-	0.108	0.106	0.110	-	-	0	-	0.00%
1994-06-24	0	1.200	1.200	-	1.200	1.200	36,000	43,200	1.2000	0.108	0.108	-	0.108	0.108	398,341	0.1084	0.00%
1994-06-23	0	1.200	-	-	1.200	1.200	64,000	76,800	1.2000	0.108	-	-	0.108	0.108	708,162	0.1084	0.00%
1994-06-22	0	1.200	1.180	1.200	1.200	1.200	70,000	84,000	1.2000	0.108	0.107	0.108	0.108	0.108	774,552	0.1084	1.69%
1994-06-21	0	1.180	1.180	-	1.180	1.200	110,000	130,620	1.1875	0.107	0.107	-	0.107	0.108	1,217,153	0.1073	-1.67%
1994-06-20	0	1.200	1.200	-	1.200	1.200	98,000	117,600	1.2000	0.108	0.108	-	0.108	0.108	1,084,373	0.1084	0.00%
1994-06-17	0	1.200	1.200	-	1.200	1.200	174,000	208,800	1.2000	0.108	0.108	-	0.108	0.108	1,925,315	0.1084	0.00%
1994-06-16	0	1.200	1.190	1.220	1.200	1.220	206,000	247,320	1.2006	0.108	0.108	0.110	0.108	0.110	2,279,396	0.1085	-1.64%
1994-06-15	0	1.220	1.220	-	1.200	1.220	38,000	46,240	1.2168	0.110	0.110	-	0.108	0.110	420,471	0.1100	0.00%
1994-06-10	0	1.220	1.220	1.230	1.220	1.220	44,000	53,680	1.2200	0.110	0.110	0.111	0.110	0.110	486,861	0.1103	0.00%
1994-06-09	0	1.220	1.220	-	1.220	1.220	92,000	112,240	1.2200	0.110	0.110	-	0.110	0.110	1,017,983	0.1103	-0.81%
1994-06-08	0	1.230	1.220	1.270	1.220	1.230	52,000	63,520	1.2215	0.111	0.110	0.115	0.110	0.111	575,381	0.1104	1.65%
1994-06-07	0	1.210	1.210	1.250	1.210	1.250	100,000	123,000	1.2300	0.109	0.109	0.113	0.109	0.113	1,106,503	0.1112	-3.20%
1994-06-06	0	1.250	1.210	1.250	1.250	1.260	100,000	125,500	1.2550	0.113	0.109	0.113	0.113	0.114	1,106,503	0.1134	1.63%
1994-06-03	0	1.230	1.230	1.260	1.230	1.230	30,000	36,900	1.2300	0.111	0.111	0.114	0.111	0.111	331,951	0.1112	0.82%
1994-06-02	0	1.220	1.190	1.220	1.220	1.220	20,000	24,400	1.2200	0.110	0.108	0.110	0.110	0.110	221,301	0.1103	-3.17%
1994-06-01	0	1.260	-	1.270	1.260	1.260	28,000	35,280	1.2600	0.114	-	0.115	0.114	0.114	309,821	0.1139	0.00%
1994-05-31	0	1.260	1.220	1.270	1.250	1.260	50,000	62,700	1.2540	0.114	0.110	0.115	0.113	0.114	553,251	0.1133	1.61%
1994-05-30	0	1.240	1.210	-	1.200	1.240	212,000	256,060	1.2078	0.112	0.109	-	0.108	0.112	2,345,786	0.1092	4.20%
1994-05-27	0	1.190	1.190	1.240	1.190	1.200	68,000	81,300	1.1956	0.108	0.108	0.112	0.108	0.108	752,422	0.1081	-0.83%
1994-05-26	0	1.200	1.200	1.250	1.200	1.250	86,000	105,400	1.2256	0.108	0.108	0.113	0.108	0.113	951,592	0.1108	-1.64%
1994-05-25	0	1.220	1.220	1.240	1.200	1.220	236,000	284,000	1.2034	0.110	0.110	0.112	0.108	0.110	2,611,347	0.1088	1.67%
1994-05-24	0	1.200	-	1.200	1.210	1.220	50,000	60,600	1.2120	0.108	-	0.108	0.109	0.110	553,251	0.1095	-3.23%
1994-05-23	0	1.240	1.220	1.240	1.210	1.240	88,000	107,140	1.2175	0.112	0.110	0.112	0.109	0.112	973,723	0.1100	-0.80%
1994-05-20	0	1.250	-	1.260	1.250	1.250	60,000	75,000	1.2500	0.113	-	0.114	0.113	0.113	663,902	0.1130	0.00%
1994-05-19	0	1.250	1.250	1.270	1.230	1.250	82,000	101,400	1.2366	0.113	0.113	0.115	0.111	0.113	907,332	0.1118	0.00%
1994-05-18	0	1.250	1.240	1.280	1.250	1.250	64,000	80,000	1.2500	0.113	0.112	0.116	0.113	0.113	708,162	0.1130	0.00%
1994-05-17	0	1.250	1.240	-	1.240	1.250	108,000	134,020	1.2409	0.113	0.112	-	0.112	0.113	1,195,023	0.1121	0.00%
1994-05-16	0	1.250	1.240	1.260	1.230	1.250	114,000	141,940	1.2451	0.113	0.112	0.114	0.111	0.113	1,261,413	0.1125	1.63%
1994-05-13	0	1.230	1.230	1.250	1.220	1.260	430,000	535,600	1.2456	0.111	0.111	0.113	0.110	0.114	4,757,962	0.1126	-1.60%
1994-05-12	0	1.250	1.240	1.270	1.250	1.250	410,000	512,500	1.2500	0.113	0.112	0.115	0.113	0.113	4,536,662	0.1130	-1.57%
1994-05-11	0	1.270	1.240	1.290	1.270	1.270	152,000	193,040	1.2700	0.115	0.112	0.117	0.115	0.115	1,681,884	0.1148	0.00%
1994-05-10	0	1.270	1.230	1.290	1.270	1.270	160,000	203,200	1.2700	0.115	0.111	0.117	0.115	0.115	1,770,405	0.1148	-0.78%
1994-05-09	0	1.280	1.260	1.320	1.280	1.280	80,000	102,400	1.2800	0.116	0.114	0.119	0.116	0.116	885,202	0.1157	-0.78%
1994-05-06	0	1.290	1.250	1.330	1.250	1.290	28,000	35,800	1.2786	0.117	0.113	0.120	0.113	0.117	309,821	0.1156	2.38%
1994-05-05	0	1.260	1.250	-	1.250	1.260	14,000	17,600	1.2571	0.114	0.113	-	0.113	0.114	154,910	0.1136	-1.56%
1994-05-04	0	1.280	1.270	1.310	1.280	1.310	582,000	759,940	1.3057	0.116	0.115	0.118	0.116	0.118	6,439,847	0.1180	-2.29%
1994-05-03	0	1.310	-	1.340	1.310	1.350	670,000	887,980	1.3253	0.118	-	0.121	0.118	0.122	7,413,569	0.1198	-4.38%
1994-05-02	0	1.370	1.350	1.370	1.350	1.380	174,000	237,080	1.3625	0.124	0.122	0.124	0.122	0.125	1,925,315	0.1231	0.74%
1994-04-29	0	1.360	1.350	1.370	1.350	1.360	120,000	163,060	1.3588	0.123	0.122	0.124	0.122	0.123	1,327,803	0.1228	-0.73%
1994-04-28	0	1.370	1.350	-	1.310	1.370	388,000	521,780	1.3448	0.124	0.122	-	0.118	0.124	4,293,231	0.1215	2.24%
1994-04-27	0	1.340	1.330	1.350	1.300	1.340	160,000	211,920	1.3245	0.121	0.120	0.122	0.117	0.121	1,770,405	0.1197	3.08%
1994-04-26	0	1.300	1.290	1.310	1.280	1.310	170,000	221,000	1.3000	0.117	0.117	0.118	0.116	0.118	1,881,055	0.1175	0.00%
1994-04-25	0	1.300	1.300	1.320	1.300	1.300	140,000	182,000	1.3000	0.117	0.117	0.119	0.117	0.117	1,549,104	0.1175	-0.76%
1994-04-22	0	1.310	1.310	1.320	1.300	1.340	148,000	194,480	1.3141	0.118	0.118	0.119	0.117	0.121	1,637,624	0.1188	0.77%
1994-04-21	0	1.300	1.290	1.330	1.290	1.300	120,000	155,200	1.2933	0.117	0.117	0.120	0.117	0.117	1,327,803	0.1169	-0.76%
1994-04-20	0	1.310	1.300	1.340	1.290	1.310	918,000	1,196,400	1.3033	0.118	0.117	0.121	0.117	0.118	10,157,696	0.1178	1.55%
1994-04-19	0	1.290	1.290	1.310	1.290	1.290	194,000	250,260	1.2900	0.117	0.117	0.118	0.117	0.117	2,146,616	0.1166	0.00%
1994-04-18	0	1.290	1.290	1.320	1.290	1.290	88,000	113,520	1.2900	0.117	0.117	0.119	0.117	0.117	973,723	0.1166	0.00%
1994-04-15	0	1.290	1.290	1.300	1.250	1.300	270,000	348,640	1.2913	0.117	0.117	0.117	0.113	0.117	2,987,558	0.1167	3.20%
1994-04-14	0	1.250	1.230	1.280	1.250	1.250	50,000	62,500	1.2500	0.113	0.111	0.116	0.113	0.113	553,251	0.1130	-3.10%
1994-04-13	0	1.290	1.290	1.300	1.290	1.300	662,000	854,100	1.2902	0.117	0.117	0.117	0.117	0.117	7,325,049	0.1166	-0.77%
1994-04-12	0	1.300	1.300	1.330	1.290	1.350	342,000	459,700	1.3442	0.117	0.117	0.120	0.117	0.122	3,784,240	0.1215	-2.26%
1994-04-11	0	1.330	1.280	1.340	1.200	1.340	544,000	704,820	1.2956	0.120	0.116	0.121	0.108	0.121	6,019,376	0.1171	10.83%
1994-04-08	0	1.200	1.200	1.240	1.160	1.240	136,000	163,880	1.2050	0.108	0.108	0.112	0.105	0.112	1,504,844	0.1089	5.26%
1994-04-07	0	1.140	1.100	-	1.100	1.150	92,000	104,760	1.1387	0.103	0.099	-	0.099	0.104	1,017,983	0.1029	4.59%
1994-04-06	0	1.090	1.080	1.120	1.090	1.100	46,000	50,440	1.0965	0.099	0.098	0.101	0.099	0.099	508,991	0.0991	0.93%
1994-03-31	0	1.080	1.080	1.120	1.070	1.080	88,000	96,560	1.0973	0.098	0.098	0.101	0.097	0.098	973,723	0.0992	-1.82%
1994-03-30	0	1.100	1.060	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
1994-03-29	0	1.100	1.080	1.120	1.070	1.100	128,000	139,640	1.0909	0.099	0.098	0.101	0.097	0.099	1,416,324	0.0986	2.80%
1994-03-28	0	1.070	1.030	1.090	1.030	1.080	590,000	623,200	1.0563	0.097	0.093	0.099	0.093	0.098	6,528,367	0.0955	0.00%
1994-03-25	0	1.070	1.070	1.090	1.040	1.070	1,080,000	1,135,060	1.0510	0.097	0.097	0.099	0.094	0.097	11,950,231	0.0950	0.94%
1994-03-24	0	1.060	1.050	1.070	1.060	1.100	1,386,000	1,486,800	1.0727	0.096	0.095	0.097	0.096	0.099	15,336,130	0.0969	-3.64%
1994-03-23	0	1.100	-	1.140	1.100	1.150	568,000	639,740	1.1263	0.099	-	0.103	0.099	0.104	6,284,936	0.1018	-1.79%
1994-03-22	0	1.120	1.100	1.140	1.050	1.120	790,000	857,000	1.0848	0.101	0.099	0.103	0.095	0.101	8,741,373	0.0980	3.70%
1994-03-21	0	1.080	-	1.080	1.080	1.080	250,000	270,000	1.0800	0.098	-	0.098	0.098	0.098	2,766,257	0.0976	-3.57%
1994-03-18	0	1.120	1.120	1.140	1.120	1.160	376,000	430,660	1.1454	0.101	0.101	0.103	0.101	0.105	4,160,451	0.1035	-4.27%
1994-03-17	0	1.170	1.170	1.180	1.160	1.200	162,000	191,440	1.1817	0.106	0.106	0.107	0.105	0.108	1,792,535	0.1068	-0.85%
1994-03-16	0	1.180	1.180	1.200	1.180	1.190	156,000	185,480	1.1890	0.107	0.107	0.108	0.107	0.108	1,726,144	0.1075	-2.48%
1994-03-15	0	1.210	1.210	1.230	1.210	1.210	50,000	60,500	1.2100	0.109	0.109	0.111	0.109	0.109	553,251	0.1094	1.68%
1994-03-14	0	1.190	1.170	1.200	1.150	1.210	250,000	299,420	1.1977	0.108	0.106	0.108	0.104	0.109	2,766,257	0.1082	-1.65%
1994-03-11	0	1.210	1.210	-	1.210	1.220	112,000	135,840	1.2129	0.109	0.109	-	0.109	0.110	1,239,283	0.1096	-0.82%
1994-03-10	0	1.220	1.200	1.220	1.220	1.240	288,000	354,940	1.2324	0.110	0.108	0.110	0.110	0.112	3,186,728	0.1114	-1.61%
1994-03-09	0	1.240	1.240	1.270	1.240	1.280	572,000	729,080	1.2746	0.112	0.112	0.115	0.112	0.116	6,329,196	0.1152	-3.88%
1994-03-08	0	1.290	1.270	1.300	1.270	1.290	106,000	136,200	1.2849	0.117	0.115	0.117	0.115	0.117	1,172,893	0.1161	2.38%
1994-03-07	0	1.260	1.260	-	1.250	1.260	106,000	133,360	1.2581	0.114	0.114	-	0.113	0.114	1,172,893	0.1137	2.44%
1994-03-04	0	1.230	1.230	-	1.220	1.230	74,000	90,580	1.2241	0.111	0.111	-	0.110	0.111	818,812	0.1106	0.82%
1994-03-03	0	1.220	1.220	1.260	1.220	1.230	174,000	213,520	1.2271	0.110	0.110	0.114	0.110	0.111	1,925,315	0.1109	-0.81%
1994-03-02	0	1.230	1.230	-	1.230	1.270	294,000	367,820	1.2511	0.111	0.111	-	0.111	0.115	3,253,118	0.1131	-3.15%
1994-03-01	0	1.270	1.270	1.320	1.260	1.280	116,000	147,160	1.2686	0.115	0.115	0.119	0.114	0.116	1,283,543	0.1147	-0.78%
1994-02-28	0	1.280	1.280	1.320	1.270	1.290	270,000	347,260	1.2861	0.116	0.116	0.119	0.115	0.117	2,987,558	0.1162	-0.78%
1994-02-25	0	1.290	1.260	1.300	1.260	1.290	18,000	22,920	1.2733	0.117	0.114	0.117	0.114	0.117	199,171	0.1151	-3.01%
1994-02-24	0	1.330	1.300	1.350	1.330	1.350	550,000	734,600	1.3356	0.120	0.117	0.122	0.120	0.122	6,085,766	0.1207	-0.75%
1994-02-23	0	1.340	1.340	1.350	1.340	1.350	150,000	202,000	1.3467	0.121	0.121	0.122	0.121	0.122	1,659,754	0.1217	-0.74%
1994-02-22	0	1.350	1.350	1.380	1.330	1.350	68,000	91,060	1.3391	0.122	0.122	0.125	0.120	0.122	752,422	0.1210	0.75%
1994-02-21	0	1.340	1.340	1.380	1.340	1.400	110,000	148,800	1.3527	0.121	0.121	0.125	0.121	0.127	1,217,153	0.1223	-5.63%
1994-02-18	0	1.420	1.400	1.420	1.420	1.440	176,000	252,460	1.4344	0.128	0.127	0.128	0.128	0.130	1,947,445	0.1296	0.00%
1994-02-17	0	1.420	1.420	1.440	1.380	1.420	164,000	230,940	1.4082	0.128	0.128	0.130	0.125	0.128	1,814,665	0.1273	2.90%
1994-02-16	0	1.380	1.360	1.390	1.360	1.380	130,000	177,000	1.3615	0.125	0.123	0.126	0.123	0.125	1,438,454	0.1230	-1.43%
1994-02-15	0	1.400	1.380	1.410	1.360	1.420	188,000	259,760	1.3817	0.127	0.125	0.127	0.123	0.128	2,080,225	0.1249	1.45%
1994-02-14	0	1.380	1.360	1.400	1.350	1.380	180,000	246,000	1.3667	0.125	0.123	0.127	0.122	0.125	1,991,705	0.1235	2.22%
1994-02-09	0	1.350	1.350	1.390	1.270	1.410	460,000	624,200	1.3570	0.122	0.122	0.126	0.115	0.127	5,089,913	0.1226	-4.93%
1994-02-08	0	1.420	1.410	-	1.410	1.420	188,000	266,340	1.4167	0.128	0.127	-	0.127	0.128	2,080,225	0.1280	0.00%
1994-02-07	0	1.420	1.410	1.460	1.410	1.480	396,000	572,480	1.4457	0.128	0.127	0.132	0.127	0.134	4,381,751	0.1307	-5.96%
1994-02-04	0	1.510	1.510	1.530	1.460	1.510	524,000	785,260	1.4986	0.136	0.136	0.138	0.132	0.136	5,798,075	0.1354	0.67%
1994-02-03	0	1.500	1.470	1.500	1.460	1.500	472,000	698,460	1.4798	0.136	0.133	0.136	0.132	0.136	5,222,694	0.1337	0.00%
1994-02-02	0	1.500	-	1.500	1.500	1.610	524,000	812,440	1.5505	0.136	-	0.136	0.136	0.146	5,798,075	0.1401	-4.46%
1994-02-01	0	1.570	1.530	1.590	1.470	1.570	188,000	280,480	1.4919	0.142	0.138	0.144	0.133	0.142	2,080,225	0.1348	9.03%
1994-01-31	0	1.440	1.440	1.450	1.420	1.490	980,000	1,433,080	1.4623	0.130	0.130	0.131	0.128	0.135	10,843,728	0.1322	-5.26%
1994-01-28	0	1.520	1.520	1.550	1.520	1.600	216,000	338,120	1.5654	0.137	0.137	0.140	0.137	0.145	2,390,046	0.1415	-1.94%
1994-01-27	0	1.550	1.540	1.560	1.550	1.610	734,000	1,150,340	1.5672	0.140	0.139	0.141	0.140	0.146	8,121,731	0.1416	-3.73%
1994-01-26	0	1.610	1.610	1.630	1.610	1.650	198,000	323,380	1.6332	0.146	0.146	0.147	0.146	0.149	2,190,876	0.1476	-4.17%
1994-01-25	0	1.680	1.660	1.690	1.660	1.700	344,000	580,420	1.6873	0.152	0.150	0.153	0.150	0.154	3,806,370	0.1525	-2.89%
1994-01-24	0	1.730	1.730	1.750	1.680	1.730	614,000	1,051,840	1.7131	0.156	0.156	0.158	0.152	0.156	6,793,928	0.1548	1.76%
1994-01-21	0	1.700	1.700	1.730	1.660	1.700	226,000	383,960	1.6989	0.154	0.154	0.156	0.150	0.154	2,500,696	0.1535	-2.30%
1994-01-20	0	1.740	1.740	1.760	1.730	1.800	622,000	1,093,600	1.7582	0.157	0.157	0.159	0.156	0.163	6,882,448	0.1589	-2.25%
1994-01-19	0	1.780	1.780	1.790	1.750	1.800	500,000	882,180	1.7644	0.161	0.161	0.162	0.158	0.163	5,532,514	0.1595	-1.11%
1994-01-18	0	1.800	1.800	1.810	1.790	1.820	708,000	1,275,520	1.8016	0.163	0.163	0.164	0.162	0.164	7,834,040	0.1628	-0.55%
1994-01-17	0	1.810	1.810	1.820	1.810	1.850	760,000	1,384,840	1.8222	0.164	0.164	0.164	0.164	0.167	8,409,422	0.1647	-0.55%
1994-01-14	0	1.820	1.820	1.840	1.770	1.830	1,278,000	2,302,400	1.8016	0.164	0.164	0.166	0.160	0.165	14,141,107	0.1628	4.60%
1994-01-13	0	1.740	-	1.740	1.740	1.820	2,580,000	4,562,080	1.7682	0.157	-	0.157	0.157	0.164	28,547,774	0.1598	-4.92%
1994-01-12	0	1.830	1.730	1.820	1.690	1.840	1,988,000	3,498,300	1.7597	0.165	0.156	0.164	0.153	0.166	21,997,277	0.1590	-0.54%
1994-01-11	0	1.840	1.820	1.840	1.750	2.200	5,608,000	10,851,340	1.9350	0.166	0.164	0.166	0.158	0.199	62,052,681	0.1749	-14.42%
1994-01-10	0	2.150	2.125	2.150	2.000	2.400	24,252,000	55,476,200	2.2875	0.194	0.192	0.194	0.181	0.217	268,349,075	0.2067

---

Copyright & disclaimer, Privacy policy

Back to top

---