DTXS Silk Road Investment Holdings Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00620	1991-09-30			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-02	0	0.455	0.455	0.500	0.450	0.500	966,000	460,900	0.4771	0.455	0.455	0.500	0.450	0.500	966,000	0.4771	-12.50%
2026-02-27	0	0.520	0.510	0.520	0.450	0.540	694,000	332,110	0.4785	0.520	0.510	0.520	0.450	0.540	694,000	0.4785	18.18%
2026-02-26	0	0.440	0.440	0.465	0.420	0.500	592,000	275,060	0.4646	0.440	0.440	0.465	0.420	0.500	592,000	0.4646	-13.73%
2026-02-25	0	0.510	0.495	0.510	0.465	0.540	1,570,800	812,542	0.5173	0.510	0.495	0.510	0.465	0.540	1,570,800	0.5173	9.68%
2026-02-24	0	0.465	0.445	0.470	0.370	0.490	1,966,000	852,570	0.4337	0.465	0.445	0.470	0.370	0.490	1,966,000	0.4337	20.78%
2026-02-23	0	0.385	0.380	0.385	0.380	0.405	270,000	105,060	0.3891	0.385	0.380	0.385	0.380	0.405	270,000	0.3891	-1.28%
2026-02-20	0	0.390	0.380	0.400	0.375	0.410	1,278,000	500,470	0.3916	0.390	0.380	0.400	0.375	0.410	1,278,000	0.3916	-2.50%
2026-02-16	0	0.400	0.375	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.375	0.400	0.400	0.400	2,000	0.4000	0.00%
2026-02-13	0	0.400	0.390	0.400	0.335	0.435	1,574,000	615,540	0.3911	0.400	0.390	0.400	0.335	0.435	1,574,000	0.3911	3.90%
2026-02-12	0	0.385	0.380	0.400	0.370	0.420	444,000	179,400	0.4041	0.385	0.380	0.400	0.370	0.420	444,000	0.4041	4.05%
2026-02-11	0	0.370	0.370	0.380	0.335	0.470	5,636,400	2,341,184	0.4154	0.370	0.370	0.380	0.335	0.470	5,636,400	0.4154	-11.90%
2026-02-10	0	0.420	0.420	0.425	0.400	0.465	504,000	221,940	0.4404	0.420	0.420	0.425	0.400	0.465	504,000	0.4404	-3.45%
2026-02-09	0	0.435	0.435	0.465	0.420	0.475	264,000	118,830	0.4501	0.435	0.435	0.465	0.420	0.475	264,000	0.4501	-3.33%
2026-02-06	0	0.450	0.450	0.465	0.415	0.480	146,000	67,200	0.4603	0.450	0.450	0.465	0.415	0.480	146,000	0.4603	2.27%
2026-02-05	0	0.440	0.420	0.455	-	-	140	56	0.4000	0.440	0.420	0.455	-	-	140	0.4000	0.00%
2026-02-04	0	0.440	0.440	0.450	0.430	0.450	352,000	156,360	0.4442	0.440	0.440	0.450	0.430	0.450	352,000	0.4442	3.53%
2026-02-03	0	0.425	0.425	0.475	0.420	0.480	626,000	276,080	0.4410	0.425	0.425	0.475	0.420	0.480	626,000	0.4410	-6.59%
2026-02-02	0	0.455	0.455	0.480	0.450	0.480	26,000	12,310	0.4735	0.455	0.455	0.480	0.450	0.480	26,000	0.4735	-2.15%
2026-01-30	0	0.465	0.465	0.470	0.440	0.480	565,084	256,779	0.4544	0.465	0.465	0.470	0.440	0.480	565,084	0.4544	-3.12%
2026-01-29	0	0.480	0.470	0.480	0.465	0.495	438,000	210,240	0.4800	0.480	0.470	0.480	0.465	0.495	438,000	0.4800	-2.04%
2026-01-28	0	0.490	0.470	0.500	0.470	0.490	124,000	60,530	0.4881	0.490	0.470	0.500	0.470	0.490	124,000	0.4881	0.00%
2026-01-27	0	0.490	0.485	0.500	0.480	0.500	146,000	71,730	0.4913	0.490	0.485	0.500	0.480	0.500	146,000	0.4913	-2.00%
2026-01-26	0	0.500	0.490	0.500	0.465	0.500	344,000	166,950	0.4853	0.500	0.490	0.500	0.465	0.500	344,000	0.4853	0.00%
2026-01-23	0	0.500	0.500	0.520	0.480	0.500	126,000	62,730	0.4979	0.500	0.500	0.520	0.480	0.500	126,000	0.4979	-1.96%
2026-01-22	0	0.510	0.500	0.520	0.500	0.520	42,000	21,060	0.5014	0.510	0.500	0.520	0.500	0.520	42,000	0.5014	3.03%
2026-01-21	0	0.495	0.495	0.510	0.495	0.520	252,000	126,070	0.5003	0.495	0.495	0.510	0.495	0.520	252,000	0.5003	-1.00%
2026-01-20	0	0.500	0.500	0.510	0.495	0.550	362,000	186,060	0.5140	0.500	0.500	0.510	0.495	0.550	362,000	0.5140	1.01%
2026-01-19	0	0.495	0.490	0.520	0.480	0.520	380,000	188,640	0.4964	0.495	0.490	0.520	0.480	0.520	380,000	0.4964	-2.94%
2026-01-16	0	0.510	0.510	0.540	0.500	0.560	408,800	216,106	0.5286	0.510	0.510	0.540	0.500	0.560	408,800	0.5286	2.00%
2026-01-15	0	0.500	0.500	0.530	0.500	0.530	341,600	176,048	0.5154	0.500	0.500	0.530	0.500	0.530	341,600	0.5154	1.01%
2026-01-14	0	0.495	0.495	0.510	0.490	0.550	1,462,000	737,200	0.5042	0.495	0.495	0.510	0.490	0.550	1,462,000	0.5042	-4.81%
2026-01-13	0	0.520	0.520	0.530	0.500	0.600	1,512,000	824,680	0.5454	0.520	0.520	0.530	0.500	0.600	1,512,000	0.5454	0.00%
2026-01-12	0	0.520	0.530	0.540	0.520	0.560	100,000	54,520	0.5452	0.520	0.530	0.540	0.520	0.560	100,000	0.5452	-7.14%
2026-01-09	0	0.560	0.560	0.570	0.560	0.580	64,000	35,880	0.5606	0.560	0.560	0.570	0.560	0.580	64,000	0.5606	0.00%
2026-01-08	0	0.560	0.560	0.570	0.560	0.630	1,412,000	834,160	0.5908	0.560	0.560	0.570	0.560	0.630	1,412,000	0.5908	-12.50%
2026-01-07	0	0.640	0.610	0.640	0.610	0.650	1,004,000	643,420	0.6409	0.640	0.610	0.640	0.610	0.650	1,004,000	0.6409	-1.54%
2026-01-06	0	0.650	0.610	0.650	0.610	0.670	460,000	288,360	0.6269	0.650	0.610	0.650	0.610	0.670	460,000	0.6269	1.56%
2026-01-05	0	0.640	0.640	0.660	0.600	0.660	1,670,000	1,061,480	0.6356	0.640	0.640	0.660	0.600	0.660	1,670,000	0.6356	1.59%
2026-01-02	0	0.630	0.570	0.630	0.630	0.730	1,890,100	1,318,049	0.6973	0.630	0.570	0.630	0.630	0.730	1,890,100	0.6973	-16.00%
2025-12-31	0	0.750	0.720	0.750	0.700	0.750	118,400	86,124	0.7274	0.750	0.720	0.750	0.700	0.750	118,400	0.7274	0.00%
2025-12-30	0	0.750	0.730	0.750	0.690	0.770	2,586,000	1,922,040	0.7432	0.750	0.730	0.750	0.690	0.770	2,586,000	0.7432	0.00%
2025-12-29	0	0.750	0.660	0.750	0.620	0.750	986,000	699,700	0.7096	0.750	0.660	0.750	0.620	0.750	986,000	0.7096	7.14%
2025-12-24	0	0.700	0.690	0.700	0.650	0.700	1,552,000	1,076,580	0.6937	0.700	0.690	0.700	0.650	0.700	1,552,000	0.6937	1.45%
2025-12-23	0	0.690	0.680	0.690	0.610	0.690	1,052,000	702,900	0.6682	0.690	0.680	0.690	0.610	0.690	1,052,000	0.6682	6.15%
2025-12-22	0	0.650	0.630	0.650	0.500	0.650	2,334,000	1,350,740	0.5787	0.650	0.630	0.650	0.500	0.650	2,334,000	0.5787	27.45%
2025-12-19	0	0.510	0.510	0.540	0.500	0.540	560,000	290,620	0.5190	0.510	0.510	0.540	0.500	0.540	560,000	0.5190	0.00%
2025-12-18	0	0.510	0.520	0.540	0.500	0.590	174,100	92,389	0.5307	0.510	0.520	0.540	0.500	0.590	174,100	0.5307	0.00%
2025-12-17	0	0.510	0.510	0.550	0.500	0.560	788,000	418,460	0.5310	0.510	0.510	0.550	0.500	0.560	788,000	0.5310	-3.77%
2025-12-16	0	0.530	0.520	0.580	0.520	0.580	278,000	153,000	0.5504	0.530	0.520	0.580	0.520	0.580	278,000	0.5504	-8.62%
2025-12-15	0	0.580	0.520	0.580	0.520	0.590	852,000	489,360	0.5744	0.580	0.520	0.580	0.520	0.590	852,000	0.5744	-1.69%
2025-12-12	0	0.590	0.590	0.610	0.580	0.610	204,000	122,120	0.5986	0.590	0.590	0.610	0.580	0.610	204,000	0.5986	-4.84%
2025-12-11	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	-1.59%
2025-12-10	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	-1.56%
2025-12-09	0	0.640	0.600	0.640	0.580	0.650	288,000	175,540	0.6095	0.640	0.600	0.640	0.580	0.650	288,000	0.6095	3.23%
2025-12-08	0	0.620	0.580	0.620	0.580	0.620	200,000	121,060	0.6053	0.620	0.580	0.620	0.580	0.620	200,000	0.6053	0.00%
2025-12-05	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-12-04	0	0.620	0.610	0.660	0.600	0.690	614,000	377,180	0.6143	0.620	0.610	0.660	0.600	0.690	614,000	0.6143	-1.59%
2025-12-03	0	0.630	0.620	0.660	0.600	0.660	162,100	101,957	0.6290	0.630	0.620	0.660	0.600	0.660	162,100	0.6290	1.61%
2025-12-02	0	0.620	0.620	0.630	0.600	0.650	536,000	338,960	0.6324	0.620	0.620	0.630	0.600	0.650	536,000	0.6324	-1.59%
2025-12-01	0	0.630	0.630	0.640	0.630	0.690	374,000	247,180	0.6609	0.630	0.630	0.640	0.630	0.690	374,000	0.6609	0.00%
2025-11-28	0	0.630	0.630	0.670	0.560	0.700	992,000	614,780	0.6197	0.630	0.630	0.670	0.560	0.700	992,000	0.6197	5.00%
2025-11-27	0	0.600	0.600	0.630	0.600	0.630	268,000	162,820	0.6075	0.600	0.600	0.630	0.600	0.630	268,000	0.6075	-4.76%
2025-11-26	0	0.630	0.630	0.650	0.630	0.650	39,116	24,980	0.6386	0.630	0.630	0.650	0.630	0.650	39,116	0.6386	-4.55%
2025-11-25	0	0.660	0.620	0.670	0.620	0.670	142,000	93,180	0.6562	0.660	0.620	0.670	0.620	0.670	142,000	0.6562	1.54%
2025-11-24	0	0.650	0.600	0.650	0.610	0.670	882,000	584,080	0.6622	0.650	0.600	0.650	0.610	0.670	882,000	0.6622	-2.99%
2025-11-21	0	0.670	0.630	0.670	0.620	0.680	530,000	345,400	0.6517	0.670	0.630	0.670	0.620	0.680	530,000	0.6517	1.52%
2025-11-20	0	0.660	0.650	0.670	0.650	0.660	134,000	87,840	0.6555	0.660	0.650	0.670	0.650	0.660	134,000	0.6555	0.00%
2025-11-19	0	0.660	0.640	0.660	0.630	0.680	406,000	263,600	0.6493	0.660	0.640	0.660	0.630	0.680	406,000	0.6493	0.00%
2025-11-18	0	0.660	0.660	0.680	0.650	0.700	424,010	282,106	0.6653	0.660	0.660	0.680	0.650	0.700	424,010	0.6653	-1.49%
2025-11-17	0	0.670	0.670	0.740	0.670	0.700	904,050	623,771	0.6900	0.670	0.670	0.740	0.670	0.700	904,050	0.6900	-2.90%
2025-11-14	0	0.690	0.690	0.710	0.690	0.730	30,000	20,940	0.6980	0.690	0.690	0.710	0.690	0.730	30,000	0.6980	-1.43%
2025-11-13	0	0.700	0.700	0.720	0.680	0.740	290,000	206,720	0.7128	0.700	0.700	0.720	0.680	0.740	290,000	0.7128	0.00%
2025-11-12	0	0.700	0.700	0.710	0.690	0.710	298,800	209,824	0.7022	0.700	0.700	0.710	0.690	0.710	298,800	0.7022	-2.78%
2025-11-11	0	0.720	0.710	0.720	0.690	0.720	8,824,000	6,178,120	0.7001	0.720	0.710	0.720	0.690	0.720	8,824,000	0.7001	0.00%
2025-11-10	0	0.720	0.710	0.730	0.710	0.750	118,020	86,693	0.7346	0.720	0.710	0.730	0.710	0.750	118,020	0.7346	0.00%
2025-11-07	0	0.720	0.720	0.740	0.710	0.770	460,000	334,080	0.7263	0.720	0.720	0.740	0.710	0.770	460,000	0.7263	-5.26%
2025-11-06	0	0.760	0.730	0.760	0.660	0.760	610,000	430,240	0.7053	0.760	0.730	0.760	0.660	0.760	610,000	0.7053	15.15%
2025-11-05	0	0.660	0.650	0.660	0.660	0.700	504,000	341,940	0.6785	0.660	0.650	0.660	0.660	0.700	504,000	0.6785	-4.35%
2025-11-04	0	0.690	0.690	0.700	0.690	0.730	60,000	42,200	0.7033	0.690	0.690	0.700	0.690	0.730	60,000	0.7033	-1.43%
2025-11-03	0	0.700	0.700	0.720	0.650	0.720	456,000	320,700	0.7033	0.700	0.700	0.720	0.650	0.720	456,000	0.7033	-2.78%
2025-10-31	0	0.720	0.720	0.730	0.700	0.720	258,000	184,680	0.7158	0.720	0.720	0.730	0.700	0.720	258,000	0.7158	-1.37%
2025-10-30	0	0.730	0.730	0.750	0.720	0.770	442,000	328,620	0.7435	0.730	0.730	0.750	0.720	0.770	442,000	0.7435	-1.35%
2025-10-28	0	0.740	0.740	0.750	0.710	0.760	102,800	76,728	0.7464	0.740	0.740	0.750	0.710	0.760	102,800	0.7464	-1.33%
2025-10-27	0	0.750	0.740	0.770	0.730	0.830	2,392,036	1,894,445	0.7920	0.750	0.740	0.770	0.730	0.830	2,392,036	0.7920	-5.06%
2025-10-24	0	0.790	0.790	0.820	0.770	0.830	958,000	771,960	0.8058	0.790	0.790	0.820	0.770	0.830	958,000	0.8058	-4.82%
2025-10-23	0	0.830	0.820	0.830	0.830	0.890	222,000	188,500	0.8491	0.830	0.820	0.830	0.830	0.890	222,000	0.8491	0.00%
2025-10-22	0	0.830	0.820	0.830	0.810	0.850	1,096,000	909,060	0.8294	0.830	0.820	0.830	0.810	0.850	1,096,000	0.8294	-2.35%
2025-10-21	0	0.850	0.840	0.860	0.840	0.950	1,592,000	1,386,820	0.8711	0.850	0.840	0.860	0.840	0.950	1,592,000	0.8711	-7.61%
2025-10-20	0	0.920	0.900	0.920	0.900	1.030	3,414,880	3,205,618	0.9387	0.920	0.900	0.920	0.900	1.030	3,414,880	0.9387	2.22%
2025-10-17	0	0.900	0.900	0.930	0.900	0.960	1,350,000	1,253,980	0.9289	0.900	0.900	0.930	0.900	0.960	1,350,000	0.9289	-3.23%
2025-10-16	0	0.930	0.900	0.920	0.880	0.930	696,000	625,060	0.8981	0.930	0.900	0.920	0.880	0.930	696,000	0.8981	6.90%
2025-10-15	0	0.870	0.870	0.880	0.850	0.910	1,710,000	1,515,000	0.8860	0.870	0.870	0.880	0.850	0.910	1,710,000	0.8860	-1.14%
2025-10-14	0	0.880	0.870	0.880	0.830	0.930	1,254,000	1,091,900	0.8707	0.880	0.870	0.880	0.830	0.930	1,254,000	0.8707	-4.35%
2025-10-13	0	0.920	0.920	0.930	0.850	0.950	5,632,000	5,081,860	0.9023	0.920	0.920	0.930	0.850	0.950	5,632,000	0.9023	4.55%
2025-10-10	0	0.880	0.880	0.900	0.880	0.940	768,000	695,480	0.9056	0.880	0.880	0.900	0.880	0.940	768,000	0.9056	0.00%
2025-10-09	0	0.880	0.880	0.900	0.820	0.920	2,558,000	2,205,280	0.8621	0.880	0.880	0.900	0.820	0.920	2,558,000	0.8621	2.33%
2025-10-08	0	0.860	0.860	0.870	0.740	1.030	16,022,000	14,313,980	0.8934	0.860	0.860	0.870	0.740	1.030	16,022,000	0.8934	6.17%
2025-10-06	0	0.810	0.810	0.820	0.680	1.020	20,512,000	15,531,904	0.7572	0.810	0.810	0.820	0.680	1.020	20,512,000	0.7572	-17.35%
2025-10-03	0	0.980	0.970	0.980	0.840	1.440	24,704,000	25,532,620	1.0335	0.980	0.970	0.980	0.840	1.440	24,704,000	1.0335	-28.47%
2025-10-02	0	1.370	1.370	1.380	1.310	1.680	3,666,412	5,409,518	1.4754	1.370	1.370	1.380	1.310	1.680	3,666,412	1.4754	-16.97%
2025-09-30	0	1.650	1.640	1.650	1.360	1.680	3,594,800	5,577,596	1.5516	1.650	1.640	1.650	1.360	1.680	3,594,800	1.5516	17.02%
2025-09-29	0	1.410	1.410	1.440	1.190	1.500	4,017,600	5,569,092	1.3862	1.410	1.410	1.440	1.190	1.500	4,017,600	1.3862	21.55%
2025-09-26	0	1.160	1.160	1.190	0.980	1.240	2,618,000	2,946,160	1.1253	1.160	1.160	1.190	0.980	1.240	2,618,000	1.1253	5.45%
2025-09-25	0	1.100	1.090	1.100	0.970	1.280	6,054,000	6,865,920	1.1341	1.100	1.090	1.100	0.970	1.280	6,054,000	1.1341	15.79%
2025-09-24	0	0.950	0.920	0.950	0.910	0.950	898,000	825,820	0.9196	0.950	0.920	0.950	0.910	0.950	898,000	0.9196	3.26%
2025-09-23	0	0.920	0.910	0.930	0.800	0.930	6,756,000	5,810,000	0.8600	0.920	0.910	0.930	0.800	0.930	6,756,000	0.8600	8.24%
2025-09-22	0	0.850	0.840	0.870	0.760	0.880	6,940,000	5,586,020	0.8049	0.850	0.840	0.870	0.760	0.880	6,940,000	0.8049	6.25%
2025-09-19	0	0.800	0.800	0.820	0.800	0.840	130,994	106,345	0.8118	0.800	0.800	0.820	0.800	0.840	130,994	0.8118	-2.44%
2025-09-18	0	0.820	0.810	0.830	0.780	0.890	324,000	261,240	0.8063	0.820	0.810	0.830	0.780	0.890	324,000	0.8063	0.00%
2025-09-17	0	0.820	0.800	0.830	0.810	0.910	470,000	382,860	0.8146	0.820	0.800	0.830	0.810	0.910	470,000	0.8146	-1.20%
2025-09-16	0	0.830	0.800	0.820	0.790	0.840	712,800	581,832	0.8163	0.830	0.800	0.820	0.790	0.840	712,800	0.8163	-2.35%
2025-09-15	0	0.850	0.850	0.870	0.840	0.880	2,584,000	2,179,220	0.8434	0.850	0.850	0.870	0.840	0.880	2,584,000	0.8434	-3.41%
2025-09-12	0	0.880	0.860	0.880	0.860	0.890	7,694,000	6,819,100	0.8863	0.880	0.860	0.880	0.860	0.890	7,694,000	0.8863	0.00%
2025-09-11	0	0.880	0.860	0.880	0.810	0.900	13,152,000	11,506,980	0.8749	0.880	0.860	0.880	0.810	0.900	13,152,000	0.8749	-2.22%
2025-09-10	0	0.900	0.900	0.910	0.870	0.900	2,928,000	2,601,840	0.8886	0.900	0.900	0.910	0.870	0.900	2,928,000	0.8886	0.00%
2025-09-09	0	0.900	0.890	0.900	0.900	0.990	7,148,000	6,581,000	0.9207	0.900	0.890	0.900	0.900	0.990	7,148,000	0.9207	-5.26%
2025-09-08	0	0.950	0.950	0.970	0.950	1.050	2,872,000	2,767,900	0.9638	0.950	0.950	0.970	0.950	1.050	2,872,000	0.9638	-1.04%
2025-09-05	0	0.960	0.960	0.980	0.950	1.040	538,000	528,120	0.9816	0.960	0.960	0.980	0.950	1.040	538,000	0.9816	0.00%
2025-09-04	0	0.960	0.950	0.960	0.950	1.060	1,100,000	1,099,640	0.9997	0.960	0.950	0.960	0.950	1.060	1,100,000	0.9997	0.00%
2025-09-03	0	0.960	0.960	0.970	0.900	0.990	1,564,000	1,503,220	0.9611	0.960	0.960	0.970	0.900	0.990	1,564,000	0.9611	7.87%
2025-09-02	0	0.890	0.870	0.880	0.820	0.900	2,364,800	2,055,232	0.8691	0.890	0.870	0.880	0.820	0.900	2,364,800	0.8691	2.30%
2025-09-01	0	0.870	0.870	0.900	0.800	1.010	2,234,000	1,944,680	0.8705	0.870	0.870	0.900	0.800	1.010	2,234,000	0.8705	-8.42%
2025-08-29	0	0.950	0.930	0.950	0.880	1.040	2,714,400	2,638,896	0.9722	0.950	0.930	0.950	0.880	1.040	2,714,400	0.9722	6.74%
2025-08-28	0	0.890	0.890	0.900	0.860	0.920	1,132,400	1,009,600	0.8916	0.890	0.890	0.900	0.860	0.920	1,132,400	0.8916	7.23%
2025-08-27	0	0.830	0.830	0.850	0.820	0.880	824,000	701,140	0.8509	0.830	0.830	0.850	0.820	0.880	824,000	0.8509	1.22%
2025-08-26	0	0.820	0.820	0.850	0.800	0.940	5,104,000	4,355,680	0.8534	0.820	0.820	0.850	0.800	0.940	5,104,000	0.8534	-8.89%
2025-08-25	0	0.900	0.870	0.900	0.690	0.940	4,346,100	3,462,776	0.7968	0.900	0.870	0.900	0.690	0.940	4,346,100	0.7968	32.35%
2025-08-22	0	0.680	0.680	0.690	0.660	0.690	424,000	287,100	0.6771	0.680	0.680	0.690	0.660	0.690	424,000	0.6771	3.03%
2025-08-21	0	0.660	0.640	0.670	0.640	0.670	398,000	259,700	0.6525	0.660	0.640	0.670	0.640	0.670	398,000	0.6525	1.54%
2025-08-20	0	0.650	0.640	0.660	0.640	0.650	846,000	549,440	0.6495	0.650	0.640	0.660	0.640	0.650	846,000	0.6495	-1.52%
2025-08-19	0	0.660	0.640	0.670	0.640	0.670	1,176,000	773,680	0.6579	0.660	0.640	0.670	0.640	0.670	1,176,000	0.6579	3.13%
2025-08-18	0	0.640	0.640	0.670	0.640	0.670	526,000	342,280	0.6507	0.640	0.640	0.670	0.640	0.670	526,000	0.6507	-3.03%
2025-08-15	0	0.660	0.650	0.660	0.630	0.670	6,686,000	4,410,820	0.6597	0.660	0.650	0.660	0.630	0.670	6,686,000	0.6597	4.76%
2025-08-14	0	0.630	0.630	0.700	0.620	0.760	10,152,000	6,542,040	0.6444	0.630	0.630	0.700	0.620	0.760	10,152,000	0.6444	-4.55%
2025-08-13	0	0.660	0.650	0.660	0.640	0.700	3,556,000	2,407,640	0.6771	0.660	0.650	0.660	0.640	0.700	3,556,000	0.6771	-2.94%
2025-08-12	0	0.680	0.680	0.700	0.680	0.740	242,000	169,420	0.7001	0.680	0.680	0.700	0.680	0.740	242,000	0.7001	-2.86%
2025-08-11	0	0.700	0.700	0.720	0.660	0.800	2,382,000	1,673,580	0.7026	0.700	0.700	0.720	0.660	0.800	2,382,000	0.7026	12.90%
2025-08-08	0	0.620	0.620	0.640	0.610	0.640	652,000	407,320	0.6247	0.620	0.620	0.640	0.610	0.640	652,000	0.6247	-1.59%
2025-08-07	0	0.630	0.620	0.630	0.590	0.700	7,894,000	4,860,740	0.6158	0.630	0.620	0.630	0.590	0.700	7,894,000	0.6158	6.78%
2025-08-06	0	0.590	0.590	0.620	0.520	0.800	10,074,000	5,875,580	0.5832	0.590	0.590	0.620	0.520	0.800	10,074,000	0.5832	-20.27%
2025-08-05	0	0.740	0.720	0.740	0.670	0.780	3,684,000	2,674,000	0.7258	0.740	0.720	0.740	0.670	0.780	3,684,000	0.7258	12.12%
2025-08-04	0	0.660	0.660	0.690	0.580	0.970	5,128,576	3,664,158	0.7145	0.660	0.660	0.690	0.580	0.970	5,128,576	0.7145	-32.65%
2025-08-01	0	0.980	0.920	0.990	0.920	1.000	736,000	711,380	0.9665	0.980	0.920	0.990	0.920	1.000	736,000	0.9665	-1.01%
2025-07-31	0	0.990	0.940	0.950	0.920	1.030	3,376,180	3,238,085	0.9591	0.990	0.940	0.950	0.920	1.030	3,376,180	0.9591	2.06%
2025-07-30	0	0.970	0.920	0.970	0.930	1.030	3,912,000	3,817,240	0.9758	0.970	0.920	0.970	0.930	1.030	3,912,000	0.9758	-5.83%
2025-07-29	0	1.030	1.000	1.030	0.930	1.170	7,852,000	8,046,500	1.0248	1.030	1.000	1.030	0.930	1.170	7,852,000	1.0248	8.42%
2025-07-28	0	0.950	0.910	0.950	0.790	0.970	5,159,250	4,408,935	0.8546	0.950	0.910	0.950	0.790	0.970	5,159,250	0.8546	18.75%
2025-07-25	0	0.800	0.750	0.790	0.740	1.060	3,872,000	3,516,400	0.9082	0.800	0.750	0.790	0.740	1.060	3,872,000	0.9082	-10.11%
2025-07-24	0	0.890	0.880	0.890	0.530	0.990	6,079,600	4,261,656	0.7010	0.890	0.880	0.890	0.530	0.990	6,079,600	0.7010	58.93%
2025-07-23	0	0.560	0.550	0.560	0.520	0.560	2,052,400	1,119,108	0.5453	0.560	0.550	0.560	0.520	0.560	2,052,400	0.5453	1.82%
2025-07-22	0	0.550	0.540	0.580	0.530	0.600	913,600	501,368	0.5488	0.550	0.540	0.580	0.530	0.600	913,600	0.5488	1.85%
2025-07-21	0	0.540	0.520	0.540	0.520	0.570	366,000	195,820	0.5350	0.540	0.520	0.540	0.520	0.570	366,000	0.5350	3.85%
2025-07-18	0	0.520	0.500	0.520	0.500	0.550	2,528,000	1,289,480	0.5101	0.520	0.500	0.520	0.500	0.550	2,528,000	0.5101	0.00%
2025-07-17	0	0.520	0.495	0.520	0.445	0.550	1,570,000	817,030	0.5204	0.520	0.495	0.520	0.445	0.550	1,570,000	0.5204	0.00%
2025-07-16	0	0.520	0.530	0.540	0.490	0.520	2,736,000	1,389,310	0.5078	0.520	0.530	0.540	0.490	0.520	2,736,000	0.5078	6.12%
2025-07-15	0	0.490	0.495	0.500	0.480	0.570	3,886,000	2,054,830	0.5288	0.490	0.495	0.500	0.480	0.570	3,886,000	0.5288	-10.91%
2025-07-14	0	0.550	0.540	0.570	0.500	0.630	802,000	469,700	0.5857	0.550	0.540	0.570	0.500	0.630	802,000	0.5857	11.11%
2025-07-11	0	0.495	0.495	0.510	0.495	0.540	911,600	465,100	0.5102	0.495	0.495	0.510	0.495	0.540	911,600	0.5102	-4.81%
2025-07-10	0	0.520	0.520	0.550	0.480	0.550	888,000	450,260	0.5070	0.520	0.520	0.550	0.480	0.550	888,000	0.5070	4.00%
2025-07-09	0	0.500	0.495	0.500	0.400	0.660	3,746,200	1,966,294	0.5249	0.500	0.495	0.500	0.400	0.660	3,746,200	0.5249	28.21%
2025-07-08	0	0.390	0.385	0.395	0.250	0.700	1,610,000	659,800	0.4098	0.390	0.385	0.395	0.250	0.700	1,610,000	0.4098	56.00%
2025-07-07	0	0.250	0.228	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.228	0.250	0.250	0.250	2,000	0.2500	11.11%
2025-07-04	0	0.225	0.225	0.250	0.220	0.255	18,000	4,520	0.2511	0.225	0.225	0.250	0.220	0.255	18,000	0.2511	-2.17%
2025-07-03	0	0.230	0.215	0.237	-	-	0	0	-	0.230	0.215	0.237	-	-	0	-	0.00%
2025-07-02	0	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2025-06-30	0	0.230	0.215	0.260	0.255	0.260	44,000	11,280	0.2564	0.230	0.215	0.260	0.255	0.260	44,000	0.2564	0.00%
2025-06-27	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2025-06-26	0	0.230	0.230	0.250	-	-	0	0	-	0.230	0.230	0.250	-	-	0	-	0.00%
2025-06-25	0	0.230	0.230	0.250	0.190	0.230	136,000	29,600	0.2176	0.230	0.230	0.250	0.190	0.230	136,000	0.2176	0.00%
2025-06-24	0	0.230	0.208	0.260	-	-	0	0	-	0.230	0.208	0.260	-	-	0	-	0.00%
2025-06-23	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-06-20	0	0.230	0.230	0.250	0.230	0.230	16,800	3,848	0.2290	0.230	0.230	0.250	0.230	0.230	16,800	0.2290	-1.29%
2025-06-19	0	0.233	-	0.280	-	-	0	0	-	0.233	-	0.280	-	-	0	-	0.00%
2025-06-18	0	0.233	0.228	0.255	0.228	0.260	19,600	4,954	0.2528	0.233	0.228	0.255	0.228	0.260	19,600	0.2528	-12.08%
2025-06-17	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2025-06-16	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2025-06-13	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2025-06-12	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2025-06-11	0	0.265	-	0.280	-	-	0	0	-	0.265	-	0.280	-	-	0	-	0.00%
2025-06-10	0	0.265	-	0.280	0.265	0.265	2,000	530	0.2650	0.265	-	0.280	0.265	0.265	2,000	0.2650	0.00%
2025-06-09	0	0.265	-	0.265	0.265	0.265	50,000	13,250	0.2650	0.265	-	0.265	0.265	0.265	50,000	0.2650	8.16%
2025-06-06	0	0.245	0.242	0.270	0.245	0.245	4,800	1,168	0.2433	0.245	0.242	0.270	0.245	0.245	4,800	0.2433	-1.21%
2025-06-05	0	0.248	0.227	0.248	0.191	0.248	159,200	37,000	0.2324	0.248	0.227	0.248	0.191	0.248	159,200	0.2324	-0.80%
2025-06-04	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2025-06-03	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2025-06-02	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-05-30	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-05-29	0	0.250	-	0.255	0.250	0.250	120,000	30,000	0.2500	0.250	-	0.255	0.250	0.250	120,000	0.2500	-1.96%
2025-05-28	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2025-05-27	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2025-05-26	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-23	0	0.255	-	0.255	0.255	0.255	20,000	5,100	0.2550	0.255	-	0.255	0.255	0.255	20,000	0.2550	0.00%
2025-05-22	0	0.255	-	0.275	-	-	0	0	-	0.255	-	0.275	-	-	0	-	0.00%
2025-05-21	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-20	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2025-05-19	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2025-05-16	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2025-05-15	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2025-05-14	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-13	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-12	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-09	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-08	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-07	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-05-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-05-02	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-04-30	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-29	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2025-04-28	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2025-04-25	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-24	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-23	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-04-22	0	0.255	-	0.270	0.255	0.255	60,000	15,300	0.2550	0.255	-	0.270	0.255	0.255	60,000	0.2550	0.00%
2025-04-17	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2025-04-16	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-04-15	0	0.255	0.245	0.280	-	-	0	0	-	0.255	0.245	0.280	-	-	0	-	0.00%
2025-04-14	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2025-04-11	0	0.255	0.242	0.280	-	-	0	0	-	0.255	0.242	0.280	-	-	0	-	0.00%
2025-04-10	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2025-04-09	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2025-04-08	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2025-04-07	0	0.255	0.242	0.270	-	-	0	0	-	0.255	0.242	0.270	-	-	0	-	0.00%
2025-04-03	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2025-04-02	0	0.255	0.240	0.255	0.255	0.255	50,000	12,750	0.2550	0.255	0.240	0.255	0.255	0.255	50,000	0.2550	0.00%
2025-04-01	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2025-03-31	0	0.255	0.240	0.280	-	-	0	0	-	0.255	0.240	0.280	-	-	0	-	6.25%
2025-03-28	0	0.240	0.240	0.280	0.240	0.240	22,000	5,280	0.2400	0.240	0.240	0.280	0.240	0.240	22,000	0.2400	0.42%
2025-03-27	0	0.239	0.239	0.280	-	-	0	0	-	0.239	0.239	0.280	-	-	0	-	0.42%
2025-03-26	0	0.238	0.238	0.280	-	-	800	182	0.2275	0.238	0.238	0.280	-	-	800	0.2275	0.00%
2025-03-25	0	0.238	0.238	0.280	-	-	0	0	-	0.238	0.238	0.280	-	-	0	-	0.00%
2025-03-24	0	0.238	0.238	0.250	0.238	0.249	6,000	1,472	0.2453	0.238	0.238	0.250	0.238	0.249	6,000	0.2453	0.00%
2025-03-21	0	0.238	-	0.280	-	-	0	0	-	0.238	-	0.280	-	-	0	-	0.00%
2025-03-20	0	0.238	0.238	0.280	-	-	0	0	-	0.238	0.238	0.280	-	-	0	-	0.00%
2025-03-19	0	0.238	0.238	0.280	0.238	0.238	2,600	615	0.2365	0.238	0.238	0.280	0.238	0.238	2,600	0.2365	-0.42%
2025-03-18	0	0.239	0.239	0.280	-	-	0	0	-	0.239	0.239	0.280	-	-	0	-	0.00%
2025-03-17	0	0.239	0.239	0.280	0.239	0.239	16,000	3,824	0.2390	0.239	0.239	0.280	0.239	0.239	16,000	0.2390	0.00%
2025-03-14	0	0.239	0.239	0.280	-	-	0	0	-	0.239	0.239	0.280	-	-	0	-	0.00%
2025-03-13	0	0.239	0.239	0.280	0.239	0.240	4,400	1,050	0.2386	0.239	0.239	0.280	0.239	0.240	4,400	0.2386	-0.83%
2025-03-12	0	0.241	-	0.241	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
2025-03-11	0	0.241	0.241	0.280	-	-	0	0	-	0.241	0.241	0.280	-	-	0	-	0.00%
2025-03-10	0	0.241	0.241	0.280	-	-	0	0	-	0.241	0.241	0.280	-	-	0	-	0.00%
2025-03-07	0	0.241	0.240	0.270	0.241	0.241	12,020	2,896	0.2409	0.241	0.240	0.270	0.241	0.241	12,020	0.2409	0.42%
2025-03-06	0	0.240	0.240	0.250	0.230	0.230	2,000	460	0.2300	0.240	0.240	0.250	0.230	0.230	2,000	0.2300	4.35%
2025-03-05	0	0.230	0.230	0.250	-	-	800	180	0.2250	0.230	0.230	0.250	-	-	800	0.2250	0.00%
2025-03-04	0	0.230	0.227	0.230	-	-	0	0	-	0.230	0.227	0.230	-	-	0	-	0.00%
2025-03-03	0	0.230	0.225	0.260	0.227	0.245	50,800	11,920	0.2346	0.230	0.225	0.260	0.227	0.245	50,800	0.2346	-6.12%
2025-02-28	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.21%
2025-02-27	0	0.248	0.185	0.248	0.210	0.250	18,000	4,400	0.2444	0.248	0.185	0.248	0.210	0.250	18,000	0.2444	16.43%
2025-02-26	0	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2025-02-25	0	0.213	0.200	0.217	0.200	0.201	12,672	2,529	0.1996	0.213	0.200	0.217	0.200	0.201	12,672	0.1996	-1.84%
2025-02-24	0	0.217	0.200	0.217	0.217	0.217	24,000	5,208	0.2170	0.217	0.200	0.217	0.217	0.217	24,000	0.2170	0.00%
2025-02-21	0	0.217	0.200	0.217	0.217	0.217	2,000	434	0.2170	0.217	0.200	0.217	0.217	0.217	2,000	0.2170	0.00%
2025-02-20	0	0.217	0.200	0.217	0.220	0.220	100,000	22,000	0.2200	0.217	0.200	0.217	0.220	0.220	100,000	0.2200	-3.98%
2025-02-19	0	0.226	0.200	0.226	-	-	1,600	200	0.1250	0.226	0.200	0.226	-	-	1,600	0.1250	-6.22%
2025-02-18	0	0.241	0.105	0.241	-	-	0	0	-	0.241	0.105	0.241	-	-	0	-	0.00%
2025-02-17	0	0.241	0.240	0.300	0.241	0.250	13,212	3,260	0.2467	0.241	0.240	0.300	0.241	0.250	13,212	0.2467	-3.60%
2025-02-14	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	0.250	-	0.250	0.250	0.250	20,000	0.2500	0.00%
2025-02-13	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-02-12	0	0.250	-	0.285	-	-	0	0	-	0.250	-	0.285	-	-	0	-	0.00%
2025-02-11	0	0.250	-	0.285	-	-	0	0	-	0.250	-	0.285	-	-	0	-	0.00%
2025-02-10	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-02-07	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-02-06	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2025-02-05	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-02-04	0	0.250	-	0.250	-	-	1,600	352	0.2200	0.250	-	0.250	-	-	1,600	0.2200	0.00%
2025-02-03	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2025-01-28	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2025-01-27	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2025-01-24	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2025-01-23	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2025-01-22	0	0.250	-	0.300	0.249	0.250	70,000	17,472	0.2496	0.250	-	0.300	0.249	0.250	70,000	0.2496	2.88%
2025-01-21	0	0.243	0.230	0.255	-	-	800	176	0.2200	0.243	0.230	0.255	-	-	800	0.2200	0.00%
2025-01-20	0	0.243	0.220	0.255	0.243	0.243	24,000	5,832	0.2430	0.243	0.220	0.255	0.243	0.243	24,000	0.2430	-2.80%
2025-01-17	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-01-16	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-01-15	0	0.250	-	0.250	0.250	0.250	46,006	11,501	0.2500	0.250	-	0.250	0.250	0.250	46,006	0.2500	-1.96%
2025-01-14	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2025-01-13	0	0.255	0.250	0.270	-	-	400	96	0.2400	0.255	0.250	0.270	-	-	400	0.2400	0.00%
2025-01-10	0	0.255	0.245	0.270	-	-	0	0	-	0.255	0.245	0.270	-	-	0	-	0.00%
2025-01-09	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2025-01-08	0	0.255	-	0.270	0.250	0.255	20,800	5,252	0.2525	0.255	-	0.270	0.250	0.255	20,800	0.2525	0.00%
2025-01-07	0	0.255	0.255	0.270	0.250	0.255	16,000	4,040	0.2525	0.255	0.255	0.270	0.250	0.255	16,000	0.2525	2.00%
2025-01-06	0	0.250	0.246	0.270	-	-	0	0	-	0.250	0.246	0.270	-	-	0	-	0.00%
2025-01-03	0	0.250	0.250	0.270	0.250	0.255	64,000	16,150	0.2523	0.250	0.250	0.270	0.250	0.255	64,000	0.2523	-3.85%
2025-01-02	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-12-31	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2024-12-30	0	0.260	0.250	0.270	0.250	0.260	26,000	6,580	0.2531	0.260	0.250	0.270	0.250	0.260	26,000	0.2531	1.96%
2024-12-27	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-12-24	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-12-23	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-12-20	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2024-12-19	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2024-12-18	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2024-12-17	0	0.255	0.255	0.270	0.250	0.255	20,000	5,050	0.2525	0.255	0.255	0.270	0.250	0.255	20,000	0.2525	0.00%
2024-12-16	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-12-13	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2024-12-12	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2024-12-11	0	0.255	0.255	0.280	0.250	0.255	106,000	27,010	0.2548	0.255	0.255	0.280	0.250	0.255	106,000	0.2548	-3.77%
2024-12-10	0	0.265	0.265	0.300	0.255	0.255	2,000	510	0.2550	0.265	0.265	0.300	0.255	0.255	2,000	0.2550	-11.67%
2024-12-09	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2024-12-06	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2024-12-05	0	0.300	0.265	0.330	0.250	0.300	162,000	41,860	0.2584	0.300	0.265	0.330	0.250	0.300	162,000	0.2584	15.38%
2024-12-04	0	0.260	0.260	0.310	0.260	0.280	34,400	9,578	0.2784	0.260	0.260	0.310	0.260	0.280	34,400	0.2784	-7.14%
2024-12-03	0	0.280	0.275	0.330	-	-	0	0	-	0.280	0.275	0.330	-	-	0	-	0.00%
2024-12-02	0	0.280	0.280	0.305	0.275	0.280	3,534,000	971,960	0.2750	0.280	0.280	0.305	0.275	0.280	3,534,000	0.2750	1.82%
2024-11-29	0	0.275	0.275	0.330	0.270	0.275	1,804,000	487,100	0.2700	0.275	0.275	0.330	0.270	0.275	1,804,000	0.2700	-1.79%
2024-11-28	0	0.280	0.280	0.295	0.275	0.290	12,000	3,450	0.2875	0.280	0.280	0.295	0.275	0.290	12,000	0.2875	-11.11%
2024-11-27	0	0.315	0.265	0.330	-	-	31	7	0.2258	0.315	0.265	0.330	-	-	31	0.2258	0.00%
2024-11-26	0	0.315	0.275	0.330	0.300	0.315	44,000	13,180	0.2995	0.315	0.275	0.330	0.300	0.315	44,000	0.2995	1.61%
2024-11-25	0	0.310	0.260	0.330	-	-	0	0	-	0.310	0.260	0.330	-	-	0	-	0.00%
2024-11-22	0	0.310	0.265	0.330	0.310	0.310	2,000	620	0.3100	0.310	0.265	0.330	0.310	0.310	2,000	0.3100	3.33%
2024-11-21	0	0.300	0.265	0.330	-	-	0	0	-	0.300	0.265	0.330	-	-	0	-	0.00%
2024-11-20	0	0.300	0.285	0.330	0.260	0.300	48,000	13,660	0.2846	0.300	0.285	0.330	0.260	0.300	48,000	0.2846	3.45%
2024-11-19	0	0.290	0.290	0.330	0.260	0.265	6,000	1,570	0.2617	0.290	0.290	0.330	0.260	0.265	6,000	0.2617	-3.33%
2024-11-18	0	0.300	0.300	0.315	0.290	0.320	286,000	86,250	0.3016	0.300	0.300	0.315	0.290	0.320	286,000	0.3016	-7.69%
2024-11-15	0	0.325	0.325	0.340	0.300	0.600	1,364,000	516,730	0.3788	0.325	0.325	0.340	0.300	0.600	1,364,000	0.3788	22.64%
2024-11-14	0	0.265	0.255	0.300	-	-	0	0	-	0.265	0.255	0.300	-	-	0	-	0.00%
2024-11-13	0	0.265	0.255	0.300	0.240	0.265	202,000	51,360	0.2543	0.265	0.255	0.300	0.240	0.265	202,000	0.2543	0.00%
2024-11-12	0	0.265	0.265	0.300	0.260	0.265	5,600	1,450	0.2589	0.265	0.265	0.300	0.260	0.265	5,600	0.2589	-1.85%
2024-11-11	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2024-11-08	0	0.270	0.270	0.340	-	-	0	0	-	0.270	0.270	0.340	-	-	0	-	0.00%
2024-11-07	0	0.270	0.270	0.300	0.270	0.270	5,200	1,392	0.2677	0.270	0.270	0.300	0.270	0.270	5,200	0.2677	0.00%
2024-11-06	0	0.270	0.270	0.300	0.265	0.290	20,400	5,610	0.2750	0.270	0.270	0.300	0.265	0.290	20,400	0.2750	-6.90%
2024-11-05	0	0.290	0.270	0.315	0.270	0.290	34,000	9,800	0.2882	0.290	0.270	0.315	0.270	0.290	34,000	0.2882	0.00%
2024-11-04	0	0.290	0.280	0.290	0.280	0.390	780,800	264,018	0.3381	0.290	0.280	0.290	0.280	0.390	780,800	0.3381	7.41%
2024-11-01	0	0.270	0.270	0.285	0.270	0.335	40,000	11,520	0.2880	0.270	0.270	0.285	0.270	0.335	40,000	0.2880	-10.00%
2024-10-31	0	0.300	0.300	0.340	0.255	0.340	6,038,400	1,702,816	0.2820	0.300	0.300	0.340	0.255	0.340	6,038,400	0.2820	5.26%
2024-10-30	0	0.285	0.285	0.300	0.285	0.285	4,000	1,100	0.2750	0.285	0.285	0.300	0.285	0.285	4,000	0.2750	11.76%
2024-10-29	0	0.255	0.255	0.265	0.227	0.300	144,000	38,014	0.2640	0.255	0.255	0.265	0.227	0.300	144,000	0.2640	-5.56%
2024-10-28	0	0.270	0.265	0.295	0.270	0.270	4,000	1,130	0.2825	0.270	0.265	0.295	0.270	0.270	4,000	0.2825	-10.00%
2024-10-25	0	0.300	0.265	0.300	0.255	0.320	124,050	39,392	0.3175	0.300	0.265	0.300	0.255	0.320	124,050	0.3175	0.00%
2024-10-24	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2024-10-23	0	0.300	0.265	0.300	0.250	0.350	14,000	4,240	0.3029	0.300	0.265	0.300	0.250	0.350	14,000	0.3029	5.26%
2024-10-22	0	0.285	0.250	0.285	0.250	0.360	178,000	49,860	0.2801	0.285	0.250	0.285	0.250	0.360	178,000	0.2801	18.75%
2024-10-21	0	0.240	0.240	0.300	0.240	0.300	10,000	2,740	0.2740	0.240	0.240	0.300	0.240	0.300	10,000	0.2740	-7.69%
2024-10-18	0	0.260	-	0.290	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2024-10-17	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2024-10-16	0	0.260	0.260	0.290	0.260	0.260	19,212	5,028	0.2617	0.260	0.260	0.290	0.260	0.260	19,212	0.2617	-1.89%
2024-10-15	0	0.265	0.255	0.265	0.265	0.300	34,000	10,060	0.2959	0.265	0.255	0.265	0.265	0.300	34,000	0.2959	-8.62%
2024-10-14	0	0.290	0.260	0.290	0.265	0.290	148,000	39,960	0.2700	0.290	0.260	0.290	0.265	0.290	148,000	0.2700	-3.33%
2024-10-10	0	0.300	0.265	0.330	0.300	0.590	132,000	43,870	0.3323	0.300	0.265	0.330	0.300	0.590	132,000	0.3323	13.21%
2024-10-09	0	0.265	0.260	-	0.265	0.265	8,000	2,120	0.2650	0.265	0.260	-	0.265	0.265	8,000	0.2650	0.00%
2024-10-08	0	0.265	0.265	0.350	0.260	0.265	42,000	10,930	0.2602	0.265	0.265	0.350	0.260	0.265	42,000	0.2602	-5.36%
2024-10-07	0	0.280	0.280	-	0.280	0.285	328,000	91,890	0.2802	0.280	0.280	-	0.280	0.285	328,000	0.2802	-3.45%
2024-10-04	0	0.290	0.275	0.295	0.255	0.295	79,600	22,646	0.2845	0.290	0.275	0.295	0.255	0.295	79,600	0.2845	-3.33%
2024-10-03	0	0.300	0.250	0.300	-	-	1,600	424	0.2650	0.300	0.250	0.300	-	-	1,600	0.2650	0.00%
2024-10-02	0	0.300	-	0.300	0.280	0.300	146,000	41,280	0.2827	0.300	-	0.300	0.280	0.300	146,000	0.2827	9.09%
2024-09-30	0	0.275	-	0.280	-	-	400	98	0.2450	0.275	-	0.280	-	-	400	0.2450	0.00%
2024-09-27	0	0.275	0.240	0.275	-	-	0	0	-	0.275	0.240	0.275	-	-	0	-	0.00%
2024-09-26	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-09-25	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-09-24	0	0.275	0.165	0.280	0.275	0.275	4,000	1,100	0.2750	0.275	0.165	0.280	0.275	0.275	4,000	0.2750	-1.79%
2024-09-23	0	0.280	-	0.280	0.280	0.280	4,000	1,050	0.2625	0.280	-	0.280	0.280	0.280	4,000	0.2625	14.29%
2024-09-20	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-0.41%
2024-09-19	0	0.246	0.197	0.246	0.210	0.247	10,000	2,318	0.2318	0.246	0.197	0.246	0.210	0.247	10,000	0.2318	5.13%
2024-09-17	0	0.234	-	0.234	0.234	0.234	4,000	936	0.2340	0.234	-	0.234	0.234	0.234	4,000	0.2340	2.63%
2024-09-16	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2024-09-13	0	0.228	0.164	0.234	-	-	0	0	-	0.228	0.164	0.234	-	-	0	-	0.00%
2024-09-12	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2024-09-11	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2024-09-10	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2024-09-09	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2024-09-05	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2024-09-04	0	0.228	0.206	0.234	-	-	0	0	-	0.228	0.206	0.234	-	-	0	-	0.00%
2024-09-03	0	0.228	0.211	0.228	0.229	0.229	24,000	5,452	0.2272	0.228	0.211	0.228	0.229	0.229	24,000	0.2272	-0.44%
2024-09-02	0	0.229	0.229	0.234	-	-	0	0	-	0.229	0.229	0.234	-	-	0	-	0.00%
2024-08-30	0	0.229	0.200	0.235	0.185	0.229	5,432,000	1,220,412	0.2247	0.229	0.200	0.235	0.185	0.229	5,432,000	0.2247	-6.53%
2024-08-29	0	0.245	0.183	0.245	-	-	0	0	-	0.245	0.183	0.245	-	-	0	-	0.00%
2024-08-28	0	0.245	0.185	0.245	0.300	0.300	4,000	1,200	0.3000	0.245	0.185	0.245	0.300	0.300	4,000	0.3000	32.43%
2024-08-27	0	0.185	0.190	-	-	-	0	0	-	0.185	0.190	-	-	-	0	-	0.00%
2024-08-26	0	0.185	0.190	0.213	0.184	0.200	22,000	4,368	0.1985	0.185	0.190	0.213	0.184	0.200	22,000	0.1985	-11.90%
2024-08-23	0	0.210	0.216	-	-	-	0	0	-	0.210	0.216	-	-	-	0	-	0.00%
2024-08-22	0	0.210	0.216	0.230	0.201	0.210	38,000	7,962	0.2095	0.210	0.216	0.230	0.201	0.210	38,000	0.2095	0.00%
2024-08-21	0	0.210	0.216	-	-	-	0	0	-	0.210	0.216	-	-	-	0	-	0.00%
2024-08-20	0	0.210	0.210	0.215	0.205	0.216	8,000	1,704	0.2130	0.210	0.210	0.215	0.205	0.216	8,000	0.2130	-2.78%
2024-08-19	0	0.216	0.200	-	-	-	0	0	-	0.216	0.200	-	-	-	0	-	0.00%
2024-08-16	0	0.216	0.216	0.260	0.216	0.221	12,000	2,642	0.2202	0.216	0.216	0.260	0.216	0.221	12,000	0.2202	-3.14%
2024-08-15	0	0.223	0.221	-	0.223	0.223	10,000	2,230	0.2230	0.223	0.221	-	0.223	0.223	10,000	0.2230	0.45%
2024-08-14	0	0.222	0.222	0.250	0.222	0.222	6,000	1,332	0.2220	0.222	0.222	0.250	0.222	0.222	6,000	0.2220	-11.20%
2024-08-13	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	-3.85%
2024-08-12	0	0.260	0.221	0.260	-	-	10	2	0.2000	0.260	0.221	0.260	-	-	10	0.2000	0.00%
2024-08-09	0	0.260	0.221	0.265	-	-	0	0	-	0.260	0.221	0.265	-	-	0	-	0.00%
2024-08-08	0	0.260	0.230	0.265	-	-	0	0	-	0.260	0.230	0.265	-	-	0	-	0.00%
2024-08-07	0	0.260	0.230	0.265	-	-	0	0	-	0.260	0.230	0.265	-	-	0	-	0.00%
2024-08-06	0	0.260	0.230	0.265	-	-	0	0	-	0.260	0.230	0.265	-	-	0	-	0.00%
2024-08-05	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2024-08-02	0	0.260	0.235	0.265	-	-	0	0	-	0.260	0.235	0.265	-	-	0	-	0.00%
2024-08-01	0	0.260	0.248	0.260	0.235	0.260	1,052,000	273,068	0.2596	0.260	0.248	0.260	0.235	0.260	1,052,000	0.2596	4.00%
2024-07-31	0	0.250	0.241	0.265	0.250	0.280	2,856,800	762,818	0.2670	0.250	0.241	0.265	0.250	0.280	2,856,800	0.2670	-16.67%
2024-07-30	0	0.300	-	0.310	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
2024-07-29	0	0.300	0.139	0.300	0.310	0.370	6,000	1,980	0.3300	0.300	0.139	0.300	0.310	0.370	6,000	0.3300	9.09%
2024-07-26	0	0.275	-	0.280	-	-	0	0	-	0.275	-	0.280	-	-	0	-	0.00%
2024-07-25	0	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2024-07-24	0	0.275	0.231	0.275	-	-	0	0	-	0.275	0.231	0.275	-	-	0	-	-1.79%
2024-07-23	0	0.280	0.231	0.300	-	-	0	0	-	0.280	0.231	0.300	-	-	0	-	0.00%
2024-07-22	0	0.280	0.222	0.280	0.280	0.310	14,000	4,030	0.2879	0.280	0.222	0.280	0.280	0.310	14,000	0.2879	24.44%
2024-07-19	0	0.225	0.225	0.275	0.225	0.270	142,000	33,778	0.2379	0.225	0.225	0.275	0.225	0.270	142,000	0.2379	-16.67%
2024-07-18	0	0.270	-	0.295	0.270	0.310	630,000	188,910	0.2999	0.270	-	0.295	0.270	0.310	630,000	0.2999	-10.00%
2024-07-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-07-16	0	0.300	-	0.300	0.255	0.305	38,000	11,460	0.3016	0.300	-	0.300	0.255	0.305	38,000	0.3016	17.65%
2024-07-15	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-12	0	0.255	-	0.255	0.255	0.255	34,000	8,670	0.2550	0.255	-	0.255	0.255	0.255	34,000	0.2550	0.00%
2024-07-11	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2024-07-10	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-09	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-08	0	0.255	0.225	0.305	-	-	0	0	-	0.255	0.225	0.305	-	-	0	-	0.00%
2024-07-05	0	0.255	0.230	0.260	-	-	0	0	-	0.255	0.230	0.260	-	-	0	-	0.00%
2024-07-04	0	0.255	0.230	0.300	-	-	0	0	-	0.255	0.230	0.300	-	-	0	-	0.00%
2024-07-03	0	0.255	0.230	0.300	-	-	0	0	-	0.255	0.230	0.300	-	-	0	-	0.00%
2024-07-02	0	0.255	0.250	0.300	0.250	0.300	68,800	19,267	0.2800	0.255	0.250	0.300	0.250	0.300	68,800	0.2800	15.91%
2024-06-28	0	0.220	0.218	0.300	-	-	0	0	-	0.220	0.218	0.300	-	-	0	-	0.00%
2024-06-27	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-26	0	0.220	-	0.222	-	-	0	0	-	0.220	-	0.222	-	-	0	-	0.00%
2024-06-25	0	0.220	0.220	0.225	-	-	0	0	-	0.220	0.220	0.225	-	-	0	-	0.00%
2024-06-24	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-21	0	0.220	0.055	-	-	-	0	0	-	0.220	0.055	-	-	-	0	-	0.00%
2024-06-20	0	0.220	-	-	0.220	0.220	2,000	440	0.2200	0.220	-	-	0.220	0.220	2,000	0.2200	-10.20%
2024-06-19	0	0.245	0.241	0.270	0.245	0.245	4,000	980	0.2450	0.245	0.241	0.270	0.245	0.245	4,000	0.2450	-9.26%
2024-06-18	0	0.270	0.200	0.300	0.250	0.330	40,000	11,070	0.2768	0.270	0.200	0.300	0.250	0.330	40,000	0.2768	22.73%
2024-06-17	0	0.220	0.188	0.214	-	-	0	0	-	0.220	0.188	0.214	-	-	0	-	0.00%
2024-06-14	0	0.220	-	0.214	-	-	0	0	-	0.220	-	0.214	-	-	0	-	0.00%
2024-06-13	0	0.220	0.130	0.214	-	-	0	0	-	0.220	0.130	0.214	-	-	0	-	0.00%
2024-06-12	0	0.220	-	0.214	-	-	0	0	-	0.220	-	0.214	-	-	0	-	0.00%
2024-06-11	0	0.220	-	0.214	-	-	0	0	-	0.220	-	0.214	-	-	0	-	0.00%
2024-06-07	0	0.220	0.120	-	-	-	0	0	-	0.220	0.120	-	-	-	0	-	0.00%
2024-06-06	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-05	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2024-06-04	0	0.220	0.218	0.260	0.220	0.248	66,000	15,194	0.2302	0.220	0.218	0.260	0.220	0.248	66,000	0.2302	-12.00%
2024-06-03	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-05-31	0	0.250	-	-	0.250	0.250	800,000	200,000	0.2500	0.250	-	-	0.250	0.250	800,000	0.2500	0.00%
2024-05-30	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-05-29	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-05-28	0	0.250	0.125	0.250	-	-	0	0	-	0.250	0.125	0.250	-	-	0	-	0.00%
2024-05-27	0	0.250	0.055	0.280	-	-	0	0	-	0.250	0.055	0.280	-	-	0	-	0.00%
2024-05-24	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	2.04%
2024-05-23	0	0.245	-	0.280	-	-	0	0	-	0.245	-	0.280	-	-	0	-	0.00%
2024-05-22	0	0.245	0.245	0.280	-	-	0	0	-	0.245	0.245	0.280	-	-	0	-	6.52%
2024-05-21	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-05-20	0	0.230	0.230	-	0.230	0.230	2,000	460	0.2300	0.230	0.230	-	0.230	0.230	2,000	0.2300	0.00%
2024-05-17	0	0.230	0.123	-	0.230	0.230	12,000	2,760	0.2300	0.230	0.123	-	0.230	0.230	12,000	0.2300	0.00%
2024-05-16	0	0.230	-	-	0.230	0.230	10,000	2,300	0.2300	0.230	-	-	0.230	0.230	10,000	0.2300	0.00%
2024-05-14	0	0.230	-	0.280	-	-	2,000	500	0.2500	0.230	-	0.280	-	-	2,000	0.2500	0.00%
2024-05-13	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-05-10	0	0.230	0.119	0.230	-	-	0	0	-	0.230	0.119	0.230	-	-	0	-	0.00%
2024-05-09	0	0.230	-	0.230	0.230	0.230	60,000	13,800	0.2300	0.230	-	0.230	0.230	0.230	60,000	0.2300	0.00%
2024-05-08	0	0.230	0.208	0.230	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2024-05-07	0	0.230	0.210	-	-	-	0	0	-	0.230	0.210	-	-	-	0	-	0.00%
2024-05-06	0	0.230	0.218	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2024-05-03	0	0.230	0.205	-	-	-	0	0	-	0.230	0.205	-	-	-	0	-	0.00%
2024-05-02	0	0.230	0.230	0.250	0.230	0.260	64,000	15,684	0.2451	0.230	0.230	0.250	0.230	0.260	64,000	0.2451	-11.54%
2024-04-30	0	0.260	0.240	0.260	0.240	0.260	112,000	27,898	0.2491	0.260	0.240	0.260	0.240	0.260	112,000	0.2491	-13.33%
2024-04-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-03-28	0	0.300	0.270	0.300	0.270	0.300	1,996,000	578,760	0.2900	0.300	0.270	0.300	0.270	0.300	1,996,000	0.2900	0.00%
2024-03-27	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2024-03-26	0	0.300	0.280	0.330	0.300	0.300	1,990,000	596,840	0.2999	0.300	0.280	0.330	0.300	0.300	1,990,000	0.2999	0.00%
2024-03-25	0	0.300	0.255	0.325	-	-	0	0	-	0.300	0.255	0.325	-	-	0	-	0.00%
2024-03-22	0	0.300	0.275	0.310	0.280	0.305	2,014,000	607,100	0.3014	0.300	0.275	0.310	0.280	0.305	2,014,000	0.3014	-3.23%
2024-03-21	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-3.12%
2024-03-20	0	0.320	0.305	0.320	0.290	0.320	2,012,000	615,440	0.3059	0.320	0.305	0.320	0.290	0.320	2,012,000	0.3059	6.67%
2024-03-19	0	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2024-03-18	0	0.300	0.300	0.315	0.300	0.305	1,988,000	606,330	0.3050	0.300	0.300	0.315	0.300	0.305	1,988,000	0.3050	5.26%
2024-03-15	0	0.285	0.285	0.325	-	-	0	0	-	0.285	0.285	0.325	-	-	0	-	1.79%
2024-03-14	0	0.280	0.280	0.315	0.280	0.305	24,000	7,100	0.2958	0.280	0.280	0.315	0.280	0.305	24,000	0.2958	-1.75%
2024-03-13	0	0.285	0.285	0.300	0.285	0.290	1,994,000	573,450	0.2876	0.285	0.285	0.300	0.285	0.290	1,994,000	0.2876	-3.39%
2024-03-12	0	0.295	0.265	0.295	0.295	0.295	8,000	2,300	0.2875	0.295	0.265	0.295	0.295	0.295	8,000	0.2875	-1.67%
2024-03-11	0	0.300	0.300	0.325	0.295	0.320	1,994,000	625,410	0.3136	0.300	0.300	0.325	0.295	0.320	1,994,000	0.3136	7.14%
2024-03-08	0	0.280	0.280	0.310	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.310	0.280	0.280	10,000	0.2800	-6.67%
2024-03-07	0	0.300	0.285	0.315	0.265	0.300	2,010,000	576,090	0.2866	0.300	0.285	0.315	0.265	0.300	2,010,000	0.2866	5.26%
2024-03-06	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2024-03-05	0	0.290	0.265	0.320	0.260	0.325	2,628,000	751,340	0.2859	0.290	0.265	0.320	0.260	0.325	2,628,000	0.2859	-12.12%
2024-03-04	0	0.330	0.250	0.330	-	-	152	37	0.2434	0.330	0.250	0.330	-	-	152	0.2434	0.00%
2024-03-01	0	0.330	0.300	0.340	0.305	0.330	2,052,000	640,080	0.3119	0.330	0.300	0.340	0.305	0.330	2,052,000	0.3119	-2.94%
2024-02-29	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	0.00%
2024-02-28	0	0.340	0.305	0.340	0.345	0.345	4,000	1,300	0.3250	0.340	0.305	0.340	0.345	0.345	4,000	0.3250	13.33%
2024-02-27	0	0.300	0.250	0.300	0.300	0.300	1,994,000	598,200	0.3000	0.300	0.250	0.300	0.300	0.300	1,994,000	0.3000	1.69%
2024-02-26	0	0.295	0.295	0.350	-	-	0	0	-	0.295	0.295	0.350	-	-	0	-	1.72%
2024-02-23	0	0.290	0.280	0.295	0.285	0.310	1,188,000	341,440	0.2874	0.290	0.280	0.295	0.285	0.310	1,188,000	0.2874	7.41%
2024-02-22	0	0.270	0.270	0.275	0.270	0.270	94,000	25,640	0.2728	0.270	0.270	0.275	0.270	0.270	94,000	0.2728	-1.82%
2024-02-21	0	0.275	0.270	0.275	0.260	0.275	1,115,100	301,565	0.2704	0.275	0.270	0.275	0.260	0.275	1,115,100	0.2704	0.00%
2024-02-20	0	0.275	0.275	0.290	0.275	0.275	20,000	5,500	0.2750	0.275	0.275	0.290	0.275	0.275	20,000	0.2750	1.85%
2024-02-19	0	0.270	0.260	0.270	0.265	0.270	1,096,000	295,620	0.2697	0.270	0.260	0.270	0.265	0.270	1,096,000	0.2697	5.88%
2024-02-16	0	0.255	0.255	0.340	0.255	0.255	2,800	706	0.2521	0.255	0.255	0.340	0.255	0.255	2,800	0.2521	-1.92%
2024-02-15	0	0.260	0.255	0.340	-	-	400	98	0.2450	0.260	0.255	0.340	-	-	400	0.2450	0.00%
2024-02-14	0	0.260	0.255	0.300	-	-	0	0	-	0.260	0.255	0.300	-	-	0	-	0.00%
2024-02-09	0	0.260	0.255	0.350	-	-	0	0	-	0.260	0.255	0.350	-	-	0	-	0.00%
2024-02-08	0	0.260	0.255	0.305	-	-	0	0	-	0.260	0.255	0.305	-	-	0	-	0.00%
2024-02-07	0	0.260	0.250	0.300	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2024-02-06	0	0.260	0.260	0.310	0.255	0.265	26,000	6,810	0.2619	0.260	0.260	0.310	0.255	0.265	26,000	0.2619	-16.13%
2024-02-05	0	0.310	0.270	0.350	0.215	0.310	40,000	11,700	0.2925	0.310	0.270	0.350	0.215	0.310	40,000	0.2925	0.00%
2024-02-02	0	0.310	0.270	0.310	0.300	0.310	1,032,000	309,910	0.3003	0.310	0.270	0.310	0.300	0.310	1,032,000	0.3003	3.33%
2024-02-01	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2024-01-31	0	0.300	0.300	0.305	0.300	0.300	16,010	4,802	0.2999	0.300	0.300	0.305	0.300	0.300	16,010	0.2999	-1.64%
2024-01-30	0	0.305	0.275	0.310	0.295	0.305	1,002,000	300,530	0.2999	0.305	0.275	0.310	0.295	0.305	1,002,000	0.2999	3.39%
2024-01-29	0	0.295	0.270	0.310	-	-	0	0	-	0.295	0.270	0.310	-	-	0	-	0.00%
2024-01-26	0	0.295	0.290	0.310	0.290	0.295	1,058,000	307,110	0.2903	0.295	0.290	0.310	0.290	0.295	1,058,000	0.2903	1.72%
2024-01-25	0	0.290	0.270	0.310	0.290	0.290	1,138,000	330,020	0.2900	0.290	0.270	0.310	0.290	0.290	1,138,000	0.2900	5.45%
2024-01-24	0	0.275	0.270	0.300	0.260	0.305	16,000	4,370	0.2731	0.275	0.270	0.300	0.260	0.305	16,000	0.2731	-8.33%
2024-01-23	0	0.300	0.240	0.305	0.255	0.305	1,230,000	373,160	0.3034	0.300	0.240	0.305	0.255	0.305	1,230,000	0.3034	-3.23%
2024-01-22	0	0.310	0.240	0.310	-	-	0	0	-	0.310	0.240	0.310	-	-	0	-	-1.59%
2024-01-19	0	0.315	-	0.335	-	-	0	0	-	0.315	-	0.335	-	-	0	-	0.00%
2024-01-18	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-01-17	0	0.315	-	0.335	-	-	200	48	0.2400	0.315	-	0.335	-	-	200	0.2400	0.00%
2024-01-16	0	0.315	0.240	0.335	-	-	0	0	-	0.315	0.240	0.335	-	-	0	-	0.00%
2024-01-15	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-01-12	0	0.315	0.255	0.315	-	-	0	0	-	0.315	0.255	0.315	-	-	0	-	0.00%
2024-01-11	0	0.315	0.255	0.315	-	-	0	0	-	0.315	0.255	0.315	-	-	0	-	0.00%
2024-01-10	0	0.315	0.255	0.320	-	-	0	0	-	0.315	0.255	0.320	-	-	0	-	0.00%
2024-01-09	0	0.315	0.255	0.315	-	-	0	0	-	0.315	0.255	0.315	-	-	0	-	0.00%
2024-01-08	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	0.00%
2024-01-05	0	0.315	0.310	0.315	0.290	0.320	1,326,000	415,830	0.3136	0.315	0.310	0.315	0.290	0.320	1,326,000	0.3136	0.00%
2024-01-04	0	0.315	0.270	0.315	0.315	0.350	266,000	88,880	0.3341	0.315	0.270	0.315	0.315	0.350	266,000	0.3341	-8.70%
2024-01-03	0	0.345	0.325	0.340	0.320	0.350	2,114,000	728,780	0.3447	0.345	0.325	0.340	0.320	0.350	2,114,000	0.3447	-1.43%
2024-01-02	0	0.350	0.350	0.365	0.325	0.350	34,000	11,610	0.3415	0.350	0.350	0.365	0.325	0.350	34,000	0.3415	-9.09%
2023-12-29	0	0.385	0.345	-	0.355	0.385	10,000	3,760	0.3760	0.385	0.345	-	0.355	0.385	10,000	0.3760	0.00%
2023-12-28	0	0.385	0.340	0.420	-	-	0	0	-	0.385	0.340	0.420	-	-	0	-	0.00%
2023-12-27	0	0.385	0.380	0.490	0.335	0.410	28,000	10,950	0.3911	0.385	0.380	0.490	0.335	0.410	28,000	0.3911	1.32%
2023-12-22	0	0.380	0.325	0.380	0.385	0.385	694,000	267,190	0.3850	0.380	0.325	0.380	0.385	0.385	694,000	0.3850	5.56%
2023-12-21	0	0.360	0.320	0.400	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2023-12-20	0	0.360	0.330	0.400	-	-	0	0	-	0.360	0.330	0.400	-	-	0	-	0.00%
2023-12-19	0	0.360	0.350	0.365	-	-	0	0	-	0.360	0.350	0.365	-	-	0	-	0.00%
2023-12-18	0	0.360	0.325	0.365	-	-	0	0	-	0.360	0.325	0.365	-	-	0	-	0.00%
2023-12-15	0	0.360	0.350	0.400	0.315	0.360	1,076,000	376,470	0.3499	0.360	0.350	0.400	0.315	0.360	1,076,000	0.3499	-2.70%
2023-12-14	0	0.370	0.335	0.395	-	-	0	0	-	0.370	0.335	0.395	-	-	0	-	0.00%
2023-12-13	0	0.370	0.320	0.420	0.310	0.370	4,000	1,360	0.3400	0.370	0.320	0.420	0.310	0.370	4,000	0.3400	0.00%
2023-12-12	0	0.370	0.355	0.375	0.370	0.370	2,700,000	999,000	0.3700	0.370	0.355	0.375	0.370	0.370	2,700,000	0.3700	-2.63%
2023-12-11	0	0.380	0.330	0.395	0.380	0.380	360,000	136,600	0.3794	0.380	0.330	0.395	0.380	0.380	360,000	0.3794	1.33%
2023-12-08	0	0.375	0.355	0.380	0.335	0.375	374,000	140,090	0.3746	0.375	0.355	0.380	0.335	0.375	374,000	0.3746	-1.32%
2023-12-07	0	0.380	0.340	0.380	0.380	0.385	666,000	256,080	0.3845	0.380	0.340	0.380	0.380	0.385	666,000	0.3845	2.70%
2023-12-06	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2023-12-05	0	0.370	0.345	0.370	0.345	0.400	2,110,000	819,660	0.3885	0.370	0.345	0.370	0.345	0.400	2,110,000	0.3885	-7.50%
2023-12-04	0	0.400	0.370	0.420	-	-	0	0	-	0.400	0.370	0.420	-	-	0	-	0.00%
2023-12-01	0	0.400	0.330	0.420	0.335	0.400	4,000	1,470	0.3675	0.400	0.330	0.420	0.335	0.400	4,000	0.3675	1.27%
2023-11-30	0	0.395	0.390	0.420	0.370	0.415	2,016,000	756,410	0.3752	0.395	0.390	0.420	0.370	0.415	2,016,000	0.3752	3.95%
2023-11-29	0	0.380	0.380	0.400	0.330	0.380	76,000	27,620	0.3634	0.380	0.380	0.400	0.330	0.380	76,000	0.3634	2.70%
2023-11-28	0	0.370	0.355	0.395	0.330	0.370	2,090,800	771,302	0.3689	0.370	0.355	0.395	0.330	0.370	2,090,800	0.3689	0.00%
2023-11-27	0	0.370	0.350	0.370	0.350	0.370	16,000	5,880	0.3675	0.370	0.350	0.370	0.350	0.370	16,000	0.3675	-1.33%
2023-11-24	0	0.375	0.305	0.395	-	-	180	54	0.3000	0.375	0.305	0.395	-	-	180	0.3000	0.00%
2023-11-23	0	0.375	0.330	0.375	0.305	0.375	12,000	4,360	0.3633	0.375	0.330	0.375	0.305	0.375	12,000	0.3633	0.00%
2023-11-22	0	0.375	0.375	0.380	0.350	0.375	178,000	64,590	0.3629	0.375	0.375	0.380	0.350	0.375	178,000	0.3629	-12.79%
2023-11-21	0	0.430	0.370	0.430	0.370	0.430	134,000	54,210	0.4046	0.430	0.370	0.430	0.370	0.430	134,000	0.4046	-6.52%
2023-11-20	0	0.460	0.420	0.480	-	-	0	0	-	0.460	0.420	0.480	-	-	0	-	0.00%
2023-11-17	0	0.460	0.430	0.460	0.425	0.460	28,000	12,390	0.4425	0.460	0.430	0.460	0.425	0.460	28,000	0.4425	-6.12%
2023-11-16	0	0.490	0.430	0.490	0.425	0.550	100,000	46,950	0.4695	0.490	0.430	0.490	0.425	0.550	100,000	0.4695	-1.01%
2023-11-15	0	0.495	0.465	0.500	-	-	0	0	-	0.495	0.465	0.500	-	-	0	-	0.00%
2023-11-14	0	0.495	0.465	0.500	-	-	0	0	-	0.495	0.465	0.500	-	-	0	-	0.00%
2023-11-13	0	0.495	0.475	0.495	0.475	0.495	2,004,000	991,940	0.4950	0.495	0.475	0.495	0.475	0.495	2,004,000	0.4950	-1.00%
2023-11-10	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2023-11-09	0	0.500	0.475	0.500	0.475	0.500	2,012,000	990,910	0.4925	0.500	0.475	0.500	0.475	0.500	2,012,000	0.4925	0.00%
2023-11-08	0	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2023-11-07	0	0.500	0.480	0.500	0.480	0.500	2,004,000	1,001,960	0.5000	0.500	0.480	0.500	0.480	0.500	2,004,000	0.5000	0.00%
2023-11-06	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2023-11-03	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2023-11-02	0	0.500	0.480	0.510	0.480	0.500	24,400	11,780	0.4828	0.500	0.480	0.510	0.480	0.500	24,400	0.4828	-1.96%
2023-11-01	0	0.510	0.480	0.510	0.480	0.530	726,000	380,390	0.5240	0.510	0.480	0.510	0.480	0.530	726,000	0.5240	0.00%
2023-10-31	0	0.510	0.490	0.700	-	-	0	0	-	0.510	0.490	0.700	-	-	0	-	0.00%
2023-10-30	0	0.510	0.490	0.510	0.490	0.550	406,000	223,000	0.5493	0.510	0.490	0.510	0.490	0.550	406,000	0.5493	0.00%
2023-10-27	0	0.510	0.485	0.550	-	-	0	0	-	0.510	0.485	0.550	-	-	0	-	0.00%
2023-10-26	0	0.510	0.485	0.700	-	-	0	0	-	0.510	0.485	0.700	-	-	0	-	0.00%
2023-10-25	0	0.510	0.485	0.560	-	-	0	0	-	0.510	0.485	0.560	-	-	0	-	0.00%
2023-10-24	0	0.510	0.485	0.550	-	-	0	0	-	0.510	0.485	0.550	-	-	0	-	0.00%
2023-10-20	0	0.510	0.510	0.550	0.485	0.510	10,000	5,010	0.5010	0.510	0.510	0.550	0.485	0.510	10,000	0.5010	0.00%
2023-10-19	0	0.510	0.485	0.510	0.485	0.510	6,800	3,358	0.4938	0.510	0.485	0.510	0.485	0.510	6,800	0.4938	0.00%
2023-10-18	0	0.510	0.485	0.510	0.485	0.520	118,120	58,136	0.4922	0.510	0.485	0.510	0.485	0.520	118,120	0.4922	-3.77%
2023-10-17	0	0.530	0.485	0.530	0.520	0.530	614,000	325,180	0.5296	0.530	0.485	0.530	0.520	0.530	614,000	0.5296	1.92%
2023-10-16	0	0.520	0.475	0.520	-	-	0	0	-	0.520	0.475	0.520	-	-	0	-	0.00%
2023-10-13	0	0.520	0.300	0.520	-	-	0	0	-	0.520	0.300	0.520	-	-	0	-	0.00%
2023-10-12	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2023-10-11	0	0.520	0.300	0.520	-	-	0	0	-	0.520	0.300	0.520	-	-	0	-	0.00%
2023-10-10	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2023-10-09	0	0.520	0.500	0.520	0.455	0.520	68,000	33,800	0.4971	0.520	0.500	0.520	0.455	0.520	68,000	0.4971	-1.89%
2023-10-06	0	0.530	0.500	0.600	-	-	0	0	-	0.530	0.500	0.600	-	-	0	-	0.00%
2023-10-05	0	0.530	0.490	0.620	-	-	0	0	-	0.530	0.490	0.620	-	-	0	-	0.00%
2023-10-04	0	0.530	0.495	0.530	0.500	0.530	1,792,000	944,430	0.5270	0.530	0.495	0.530	0.500	0.530	1,792,000	0.5270	0.00%
2023-10-03	0	0.530	0.490	0.560	0.490	0.540	84,000	42,830	0.5099	0.530	0.490	0.560	0.490	0.540	84,000	0.5099	-3.64%
2023-09-29	0	0.550	0.550	0.650	0.530	0.850	80,000	53,720	0.6715	0.550	0.550	0.650	0.530	0.850	80,000	0.6715	-44.44%
2023-09-28	0	0.990	0.490	0.990	1.000	1.000	22,000	12,600	0.5727	0.990	0.490	0.990	1.000	1.000	22,000	0.5727	86.79%
2023-09-27	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2023-09-26	0	0.530	0.490	0.530	0.490	0.530	26,450	13,311	0.5033	0.530	0.490	0.530	0.490	0.530	26,450	0.5033	0.00%
2023-09-25	0	0.530	0.490	0.540	-	-	0	0	-	0.530	0.490	0.540	-	-	0	-	0.00%
2023-09-22	0	0.530	0.475	0.540	0.530	0.530	2,000	1,060	0.5300	0.530	0.475	0.540	0.530	0.530	2,000	0.5300	3.92%
2023-09-21	0	0.510	0.485	0.510	0.490	0.520	1,608,000	820,060	0.5100	0.510	0.485	0.510	0.490	0.520	1,608,000	0.5100	-3.77%
2023-09-20	0	0.530	0.500	0.540	0.485	0.530	1,606,000	835,070	0.5200	0.530	0.500	0.540	0.485	0.530	1,606,000	0.5200	0.00%
2023-09-19	0	0.530	0.485	0.540	-	-	0	0	-	0.530	0.485	0.540	-	-	0	-	0.00%
2023-09-18	0	0.530	0.490	0.540	-	-	0	0	-	0.530	0.490	0.540	-	-	0	-	0.00%
2023-09-15	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2023-09-14	0	0.530	0.490	0.540	-	-	0	0	-	0.530	0.490	0.540	-	-	0	-	0.00%
2023-09-13	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2023-09-12	0	0.530	0.500	0.540	0.480	0.530	18,000	9,220	0.5122	0.530	0.500	0.540	0.480	0.530	18,000	0.5122	-3.64%
2023-09-11	0	0.550	0.520	0.560	0.500	0.550	30,000	15,500	0.5167	0.550	0.520	0.560	0.500	0.550	30,000	0.5167	0.00%
2023-09-07	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	0.00%
2023-09-06	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	-1.79%
2023-09-05	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	-1.75%
2023-09-04	0	0.570	0.570	0.650	0.510	0.510	4,000	2,040	0.5100	0.570	0.570	0.650	0.510	0.510	4,000	0.5100	0.00%
2023-08-31	0	0.570	0.530	0.600	0.510	0.570	508,000	289,280	0.5694	0.570	0.530	0.600	0.510	0.570	508,000	0.5694	0.00%
2023-08-30	0	0.570	0.500	0.650	0.490	0.570	6,000	3,260	0.5433	0.570	0.500	0.650	0.490	0.570	6,000	0.5433	0.00%
2023-08-29	0	0.570	0.440	0.570	-	-	0	0	-	0.570	0.440	0.570	-	-	0	-	0.00%
2023-08-28	0	0.570	0.385	0.570	-	-	0	0	-	0.570	0.385	0.570	-	-	0	-	0.00%
2023-08-25	0	0.570	-	0.570	0.490	0.580	4,000	2,140	0.5350	0.570	-	0.570	0.490	0.580	4,000	0.5350	-5.00%
2023-08-24	0	0.600	0.260	0.600	-	-	0	0	-	0.600	0.260	0.600	-	-	0	-	-7.69%
2023-08-23	0	0.650	0.270	0.650	-	-	400	102	0.2550	0.650	0.270	0.650	-	-	400	0.2550	0.00%
2023-08-22	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2023-08-21	0	0.650	0.280	0.650	-	-	0	0	-	0.650	0.280	0.650	-	-	0	-	0.00%
2023-08-18	0	0.650	-	0.670	-	-	0	0	-	0.650	-	0.670	-	-	0	-	0.00%
2023-08-17	0	0.650	0.300	0.670	-	-	20	4	0.2000	0.650	0.300	0.670	-	-	20	0.2000	0.00%
2023-08-16	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	-2.99%
2023-08-15	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2023-08-14	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2023-08-11	0	0.670	0.455	0.670	-	-	0	0	-	0.670	0.455	0.670	-	-	0	-	0.00%
2023-08-10	0	0.670	0.550	0.670	0.690	0.690	560,000	386,400	0.6900	0.670	0.550	0.670	0.690	0.690	560,000	0.6900	-8.22%
2023-08-09	0	0.730	0.500	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.500	0.730	0.730	0.730	2,000	0.7300	32.73%
2023-08-08	0	0.550	0.560	0.720	0.490	0.550	110,000	55,920	0.5084	0.550	0.560	0.720	0.490	0.550	110,000	0.5084	-1.79%
2023-08-07	0	0.560	0.500	0.560	0.500	0.560	8,000	4,340	0.5425	0.560	0.500	0.560	0.500	0.560	8,000	0.5425	0.00%
2023-08-04	0	0.560	0.550	0.640	0.550	0.650	32,400	21,056	0.6499	0.560	0.550	0.640	0.550	0.650	32,400	0.6499	-21.13%
2023-08-03	0	0.710	0.550	0.710	-	-	0	0	-	0.710	0.550	0.710	-	-	0	-	-1.39%
2023-08-02	0	0.720	0.500	0.720	0.740	0.780	64,000	47,440	0.7413	0.720	0.500	0.720	0.740	0.780	64,000	0.7413	12.50%
2023-08-01	0	0.640	0.560	0.650	0.590	0.790	82,000	51,980	0.6339	0.640	0.560	0.650	0.590	0.790	82,000	0.6339	10.34%
2023-07-31	0	0.580	0.580	0.590	0.500	0.590	598,000	317,360	0.5307	0.580	0.580	0.590	0.500	0.590	598,000	0.5307	17.17%
2023-07-28	0	0.495	0.460	0.495	0.450	0.495	684,000	336,710	0.4923	0.495	0.460	0.495	0.450	0.495	684,000	0.4923	-6.60%
2023-07-27	0	0.530	0.485	0.650	-	-	0	0	-	0.530	0.485	0.650	-	-	0	-	0.00%
2023-07-26	0	0.530	0.485	0.600	-	-	0	0	-	0.530	0.485	0.600	-	-	0	-	0.00%
2023-07-25	0	0.530	0.485	0.530	0.485	0.530	16,000	8,090	0.5056	0.530	0.485	0.530	0.485	0.530	16,000	0.5056	0.00%
2023-07-24	0	0.530	0.480	0.720	-	-	0	0	-	0.530	0.480	0.720	-	-	0	-	0.00%
2023-07-21	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2023-07-20	0	0.540	0.500	0.540	0.485	0.540	28,000	14,190	0.5068	0.540	0.500	0.540	0.485	0.540	28,000	0.5068	0.00%
2023-07-19	0	0.540	0.465	0.540	-	-	0	0	-	0.540	0.465	0.540	-	-	0	-	0.00%
2023-07-18	0	0.540	0.500	0.720	-	-	0	0	-	0.540	0.500	0.720	-	-	0	-	0.00%
2023-07-14	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2023-07-13	0	0.540	0.510	0.540	0.455	0.540	38,400	18,982	0.4943	0.540	0.510	0.540	0.455	0.540	38,400	0.4943	0.00%
2023-07-12	0	0.540	0.475	0.720	-	-	0	0	-	0.540	0.475	0.720	-	-	0	-	0.00%
2023-07-11	0	0.540	0.475	0.560	-	-	0	0	-	0.540	0.475	0.560	-	-	0	-	0.00%
2023-07-10	0	0.540	0.490	0.720	-	-	0	0	-	0.540	0.490	0.720	-	-	0	-	0.00%
2023-07-07	0	0.540	0.475	-	0.540	0.540	2,000	1,080	0.5400	0.540	0.475	-	0.540	0.540	2,000	0.5400	0.00%
2023-07-06	0	0.540	0.520	0.550	0.520	0.540	2,794,000	1,508,720	0.5400	0.540	0.520	0.550	0.520	0.540	2,794,000	0.5400	0.00%
2023-07-05	0	0.540	0.540	-	-	-	800	384	0.4800	0.540	0.540	-	-	-	800	0.4800	0.00%
2023-07-04	0	0.540	0.520	-	0.540	0.540	1,600,000	864,000	0.5400	0.540	0.520	-	0.540	0.540	1,600,000	0.5400	0.00%
2023-07-03	0	0.540	0.520	-	-	-	0	0	-	0.540	0.520	-	-	-	0	-	0.00%
2023-06-30	0	0.540	0.520	0.550	0.540	0.540	1,600,000	864,000	0.5400	0.540	0.520	0.550	0.540	0.540	1,600,000	0.5400	-1.82%
2023-06-29	0	0.550	0.520	0.550	0.520	0.550	566,000	305,580	0.5399	0.550	0.520	0.550	0.520	0.550	566,000	0.5399	0.00%
2023-06-28	0	0.550	0.520	0.530	0.520	0.550	14,000	7,400	0.5286	0.550	0.520	0.530	0.520	0.550	14,000	0.5286	-3.51%
2023-06-27	0	0.570	0.520	0.800	-	-	0	0	-	0.570	0.520	0.800	-	-	0	-	0.00%
2023-06-26	0	0.570	0.550	0.580	0.510	0.570	9,600	5,140	0.5354	0.570	0.550	0.580	0.510	0.570	9,600	0.5354	-1.72%
2023-06-23	0	0.580	0.530	0.800	0.580	0.580	20,000	11,600	0.5800	0.580	0.530	0.800	0.580	0.580	20,000	0.5800	0.00%
2023-06-21	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-3.33%
2023-06-20	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-06-19	0	0.600	0.530	0.800	0.600	0.600	344,000	206,400	0.6000	0.600	0.530	0.800	0.600	0.600	344,000	0.6000	5.26%
2023-06-16	0	0.570	0.530	0.800	-	-	0	0	-	0.570	0.530	0.800	-	-	0	-	0.00%
2023-06-15	0	0.570	0.530	0.800	-	-	0	0	-	0.570	0.530	0.800	-	-	0	-	0.00%
2023-06-14	0	0.570	0.520	0.800	-	-	0	0	-	0.570	0.520	0.800	-	-	0	-	0.00%
2023-06-13	0	0.570	0.520	0.650	-	-	0	0	-	0.570	0.520	0.650	-	-	0	-	0.00%
2023-06-12	0	0.570	0.520	0.680	-	-	0	0	-	0.570	0.520	0.680	-	-	0	-	0.00%
2023-06-09	0	0.570	0.520	0.800	0.510	0.570	394,800	209,788	0.5314	0.570	0.520	0.800	0.510	0.570	394,800	0.5314	0.00%
2023-06-08	0	0.570	0.550	0.570	0.510	0.570	5,200	2,748	0.5285	0.570	0.550	0.570	0.510	0.570	5,200	0.5285	-1.72%
2023-06-07	0	0.580	0.500	0.590	-	-	0	0	-	0.580	0.500	0.590	-	-	0	-	0.00%
2023-06-06	0	0.580	0.560	0.590	0.580	0.580	324,000	187,920	0.5800	0.580	0.560	0.590	0.580	0.580	324,000	0.5800	-1.69%
2023-06-05	0	0.590	0.560	0.590	0.560	0.590	426,000	249,280	0.5852	0.590	0.560	0.590	0.560	0.590	426,000	0.5852	3.51%
2023-06-02	0	0.570	-	0.580	0.570	0.570	596,000	339,720	0.5700	0.570	-	0.580	0.570	0.570	596,000	0.5700	-1.72%
2023-06-01	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2023-05-31	0	0.580	0.580	0.600	0.560	0.600	318,000	190,500	0.5991	0.580	0.580	0.600	0.560	0.600	318,000	0.5991	-3.33%
2023-05-30	0	0.600	0.560	0.600	0.560	0.600	814,000	478,080	0.5873	0.600	0.560	0.600	0.560	0.600	814,000	0.5873	1.69%
2023-05-29	0	0.590	0.560	0.590	0.560	0.600	322,000	192,660	0.5983	0.590	0.560	0.590	0.560	0.600	322,000	0.5983	-1.67%
2023-05-25	0	0.600	0.600	0.620	0.560	0.600	490,000	293,920	0.5998	0.600	0.600	0.620	0.560	0.600	490,000	0.5998	0.00%
2023-05-24	0	0.600	0.600	0.620	0.560	0.600	328,000	196,720	0.5998	0.600	0.600	0.620	0.560	0.600	328,000	0.5998	0.00%
2023-05-23	0	0.600	0.600	0.620	0.560	0.600	17,350	10,056	0.5796	0.600	0.600	0.620	0.560	0.600	17,350	0.5796	-3.23%
2023-05-22	0	0.620	0.560	0.620	-	-	800	424	0.5300	0.620	0.560	0.620	-	-	800	0.5300	0.00%
2023-05-19	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2023-05-18	0	0.620	0.600	0.620	0.560	0.620	1,180,000	720,000	0.6102	0.620	0.600	0.620	0.560	0.620	1,180,000	0.6102	3.33%
2023-05-17	0	0.600	0.550	0.600	0.550	0.610	1,648,000	973,240	0.5906	0.600	0.550	0.600	0.550	0.610	1,648,000	0.5906	0.00%
2023-05-16	0	0.600	0.550	0.600	0.550	0.610	42,000	25,300	0.6024	0.600	0.550	0.600	0.550	0.610	42,000	0.6024	0.00%
2023-05-15	0	0.600	0.530	0.600	0.600	0.630	68,000	41,820	0.6150	0.600	0.530	0.600	0.600	0.630	68,000	0.6150	0.00%
2023-05-12	0	0.600	0.530	0.610	0.530	0.600	1,622,000	972,900	0.5998	0.600	0.530	0.610	0.530	0.600	1,622,000	0.5998	3.45%
2023-05-11	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2023-05-10	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2023-05-09	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2023-05-08	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2023-05-05	0	0.580	0.540	0.590	0.540	0.580	12,000	6,880	0.5733	0.580	0.540	0.590	0.540	0.580	12,000	0.5733	0.00%
2023-05-04	0	0.580	0.540	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.540	0.580	0.580	0.580	10,000	0.5800	0.00%
2023-05-03	0	0.580	0.540	0.580	0.510	0.580	33,866	18,847	0.5565	0.580	0.540	0.580	0.510	0.580	33,866	0.5565	-3.33%
2023-05-02	0	0.600	0.580	0.600	0.560	0.600	239,600	140,904	0.5881	0.600	0.580	0.600	0.560	0.600	239,600	0.5881	-4.76%
2023-04-28	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2023-04-27	0	0.630	0.600	0.650	0.560	0.640	378,000	239,360	0.6332	0.630	0.600	0.650	0.560	0.640	378,000	0.6332	1.61%
2023-04-26	0	0.620	0.550	0.630	-	-	0	0	-	0.620	0.550	0.630	-	-	0	-	0.00%
2023-04-25	0	0.620	0.560	0.630	0.560	0.620	10,000	5,800	0.5800	0.620	0.560	0.630	0.560	0.620	10,000	0.5800	-1.59%
2023-04-24	0	0.630	0.590	0.650	-	-	0	0	-	0.630	0.590	0.650	-	-	0	-	0.00%
2023-04-21	0	0.630	0.630	0.650	0.600	0.640	494,000	296,760	0.6007	0.630	0.630	0.650	0.600	0.640	494,000	0.6007	-1.56%
2023-04-20	0	0.640	0.640	0.650	0.640	0.640	178,000	113,920	0.6400	0.640	0.640	0.650	0.640	0.640	178,000	0.6400	0.00%
2023-04-19	0	0.640	0.640	0.650	0.630	0.650	90,000	57,340	0.6371	0.640	0.640	0.650	0.630	0.650	90,000	0.6371	1.59%
2023-04-18	0	0.630	0.600	0.640	0.580	0.630	508,000	314,580	0.6193	0.630	0.600	0.640	0.580	0.630	508,000	0.6193	-1.56%
2023-04-17	0	0.640	0.590	0.650	0.590	0.660	584,000	369,660	0.6330	0.640	0.590	0.650	0.590	0.660	584,000	0.6330	-1.54%
2023-04-14	0	0.650	0.640	0.650	0.540	0.650	182,000	115,640	0.6354	0.650	0.640	0.650	0.540	0.650	182,000	0.6354	1.56%
2023-04-13	0	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	0.00%
2023-04-12	0	0.640	0.610	0.640	0.600	0.650	36,000	23,180	0.6439	0.640	0.610	0.640	0.600	0.650	36,000	0.6439	-1.54%
2023-04-11	0	0.650	0.650	0.770	0.600	0.660	1,458,000	962,040	0.6598	0.650	0.650	0.770	0.600	0.660	1,458,000	0.6598	0.00%
2023-04-06	0	0.650	0.600	0.790	-	-	0	0	-	0.650	0.600	0.790	-	-	0	-	0.00%
2023-04-04	0	0.650	0.600	0.790	-	-	0	0	-	0.650	0.600	0.790	-	-	0	-	0.00%
2023-04-03	0	0.650	0.600	0.790	-	-	0	0	-	0.650	0.600	0.790	-	-	0	-	0.00%
2023-03-31	0	0.650	0.610	0.800	0.650	0.650	1,600,000	1,040,000	0.6500	0.650	0.610	0.800	0.650	0.650	1,600,000	0.6500	1.56%
2023-03-30	0	0.640	0.600	0.800	-	-	0	0	-	0.640	0.600	0.800	-	-	0	-	0.00%
2023-03-29	0	0.640	0.600	0.790	-	-	0	0	-	0.640	0.600	0.790	-	-	0	-	0.00%
2023-03-28	0	0.640	0.600	0.670	-	-	0	0	-	0.640	0.600	0.670	-	-	0	-	0.00%
2023-03-27	0	0.640	0.600	0.650	0.600	0.650	322,240	209,319	0.6496	0.640	0.600	0.650	0.600	0.650	322,240	0.6496	1.59%
2023-03-24	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2023-03-23	0	0.630	0.610	0.640	0.590	0.650	16,000	9,880	0.6175	0.630	0.610	0.640	0.590	0.650	16,000	0.6175	-3.08%
2023-03-22	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2023-03-21	0	0.650	0.600	0.650	0.590	0.650	48,000	28,560	0.5950	0.650	0.600	0.650	0.590	0.650	48,000	0.5950	0.00%
2023-03-20	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2023-03-17	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2023-03-16	0	0.650	0.630	0.700	-	-	0	0	-	0.650	0.630	0.700	-	-	0	-	0.00%
2023-03-15	0	0.650	0.610	0.670	0.650	0.650	20,000	13,000	0.6500	0.650	0.610	0.670	0.650	0.650	20,000	0.6500	0.00%
2023-03-14	0	0.650	0.610	0.650	0.600	0.650	22,000	13,660	0.6209	0.650	0.610	0.650	0.600	0.650	22,000	0.6209	0.00%
2023-03-13	0	0.650	0.630	0.650	0.610	0.650	24,000	15,320	0.6383	0.650	0.630	0.650	0.610	0.650	24,000	0.6383	-1.52%
2023-03-10	0	0.660	0.660	0.700	0.620	0.660	34,000	22,040	0.6482	0.660	0.660	0.700	0.620	0.660	34,000	0.6482	-5.71%
2023-03-09	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2023-03-08	0	0.700	0.600	0.700	0.700	0.700	6,000	4,200	0.7000	0.700	0.600	0.700	0.700	0.700	6,000	0.7000	2.94%
2023-03-07	0	0.680	0.600	0.690	-	-	0	0	-	0.680	0.600	0.690	-	-	0	-	0.00%
2023-03-06	0	0.680	0.600	0.700	-	-	0	0	-	0.680	0.600	0.700	-	-	0	-	0.00%
2023-03-03	0	0.680	0.660	0.690	-	-	300	165	0.5500	0.680	0.660	0.690	-	-	300	0.5500	0.00%
2023-03-02	0	0.680	0.640	0.680	0.610	0.680	8,000	5,020	0.6275	0.680	0.640	0.680	0.610	0.680	8,000	0.6275	0.00%
2023-03-01	0	0.680	0.620	0.700	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2023-02-28	0	0.680	0.680	0.700	0.660	0.660	5,000	3,230	0.6460	0.680	0.680	0.700	0.660	0.660	5,000	0.6460	-2.86%
2023-02-27	0	0.700	0.660	0.700	0.690	0.700	54,000	37,760	0.6993	0.700	0.660	0.700	0.690	0.700	54,000	0.6993	1.45%
2023-02-24	0	0.690	0.600	0.710	-	-	0	0	-	0.690	0.600	0.710	-	-	0	-	0.00%
2023-02-23	0	0.690	0.660	0.700	0.540	0.700	85,600	57,868	0.6760	0.690	0.660	0.700	0.540	0.700	85,600	0.6760	0.00%
2023-02-22	0	0.690	0.660	0.700	-	-	800	504	0.6300	0.690	0.660	0.700	-	-	800	0.6300	0.00%
2023-02-21	0	0.690	0.660	0.690	0.670	0.700	178,000	124,220	0.6979	0.690	0.660	0.690	0.670	0.700	178,000	0.6979	-1.43%
2023-02-20	0	0.700	0.670	0.700	0.670	0.720	106,000	76,180	0.7187	0.700	0.670	0.700	0.670	0.720	106,000	0.7187	-1.41%
2023-02-17	0	0.710	0.670	0.730	-	-	0	0	-	0.710	0.670	0.730	-	-	0	-	0.00%
2023-02-16	0	0.710	0.660	0.760	0.660	0.740	18,000	12,860	0.7144	0.710	0.660	0.760	0.660	0.740	18,000	0.7144	-1.39%
2023-02-15	0	0.720	0.660	0.790	-	-	0	0	-	0.720	0.660	0.790	-	-	0	-	0.00%
2023-02-14	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2023-02-13	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2023-02-10	0	0.720	0.670	0.740	0.670	0.720	28,020	19,472	0.6949	0.720	0.670	0.740	0.670	0.720	28,020	0.6949	0.00%
2023-02-09	0	0.720	0.720	0.730	0.660	0.660	4,400	2,892	0.6573	0.720	0.720	0.730	0.660	0.660	4,400	0.6573	0.00%
2023-02-08	0	0.720	0.720	0.770	0.670	0.700	12,000	8,340	0.6950	0.720	0.720	0.770	0.670	0.700	12,000	0.6950	0.00%
2023-02-07	0	0.720	0.600	0.770	-	-	0	0	-	0.720	0.600	0.770	-	-	0	-	0.00%
2023-02-06	0	0.720	0.600	0.780	-	-	0	0	-	0.720	0.600	0.780	-	-	0	-	0.00%
2023-02-03	0	0.720	0.720	0.750	0.650	0.720	8,000	5,620	0.7025	0.720	0.720	0.750	0.650	0.720	8,000	0.7025	0.00%
2023-02-02	0	0.720	0.660	0.750	0.670	0.720	56,000	39,660	0.7082	0.720	0.660	0.750	0.670	0.720	56,000	0.7082	1.41%
2023-02-01	0	0.710	0.660	0.720	0.660	0.720	22,000	15,220	0.6918	0.710	0.660	0.720	0.660	0.720	22,000	0.6918	-1.39%
2023-01-31	0	0.720	0.670	0.730	-	-	0	0	-	0.720	0.670	0.730	-	-	0	-	-1.37%
2023-01-30	0	0.730	0.670	0.740	0.620	0.760	104,000	74,460	0.7160	0.730	0.670	0.740	0.620	0.760	104,000	0.7160	2.82%
2023-01-27	0	0.710	0.650	0.710	0.570	0.710	22,000	15,140	0.6882	0.710	0.650	0.710	0.570	0.710	22,000	0.6882	5.97%
2023-01-26	0	0.670	0.580	0.670	-	-	0	0	-	0.670	0.580	0.670	-	-	0	-	0.00%
2023-01-20	0	0.670	0.670	0.680	0.610	0.680	388,000	253,020	0.6521	0.670	0.670	0.680	0.610	0.680	388,000	0.6521	9.84%
2023-01-19	0	0.610	0.510	0.620	0.610	0.620	186,000	114,620	0.6162	0.610	0.510	0.620	0.610	0.620	186,000	0.6162	10.91%
2023-01-18	0	0.550	0.500	0.620	-	-	0	0	-	0.550	0.500	0.620	-	-	0	-	0.00%
2023-01-17	0	0.550	0.550	0.640	0.470	0.550	254,000	139,540	0.5494	0.550	0.550	0.640	0.470	0.550	254,000	0.5494	1.85%
2023-01-16	0	0.540	0.540	0.640	0.540	0.540	14,000	7,560	0.5400	0.540	0.540	0.640	0.540	0.540	14,000	0.5400	-1.82%
2023-01-13	0	0.550	0.510	0.550	-	-	1,600	768	0.4800	0.550	0.510	0.550	-	-	1,600	0.4800	0.00%
2023-01-12	0	0.550	0.510	0.600	0.510	0.560	30,000	16,160	0.5387	0.550	0.510	0.600	0.510	0.560	30,000	0.5387	-1.79%
2023-01-11	0	0.560	0.500	0.600	0.520	0.570	96,000	53,180	0.5540	0.560	0.500	0.600	0.520	0.570	96,000	0.5540	-1.75%
2023-01-10	0	0.570	0.560	0.600	0.550	0.570	14,000	7,820	0.5586	0.570	0.560	0.600	0.550	0.570	14,000	0.5586	3.64%
2023-01-09	0	0.550	0.500	0.550	0.500	0.550	20,000	10,900	0.5450	0.550	0.500	0.550	0.500	0.550	20,000	0.5450	0.00%
2023-01-06	0	0.550	-	0.580	-	-	323	145	0.4489	0.550	-	0.580	-	-	323	0.4489	0.00%
2023-01-05	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2023-01-04	0	0.550	0.500	0.550	0.470	0.550	278,000	139,020	0.5001	0.550	0.500	0.550	0.470	0.550	278,000	0.5001	11.11%
2023-01-03	0	0.495	0.450	0.500	0.495	0.495	40,000	19,720	0.4930	0.495	0.450	0.500	0.495	0.495	40,000	0.4930	-1.00%
2022-12-30	0	0.500	0.425	0.500	0.495	0.500	10,000	4,980	0.4980	0.500	0.425	0.500	0.495	0.500	10,000	0.4980	2.04%
2022-12-29	0	0.490	0.415	0.500	-	-	0	0	-	0.490	0.415	0.500	-	-	0	-	0.00%
2022-12-28	0	0.490	0.440	0.490	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	-1.01%
2022-12-23	0	0.495	0.465	0.500	-	-	12,000	5,730	0.4775	0.495	0.465	0.500	-	-	12,000	0.4775	0.00%
2022-12-22	0	0.495	0.485	0.495	0.415	0.495	86,000	41,370	0.4810	0.495	0.485	0.495	0.415	0.495	86,000	0.4810	1.02%
2022-12-21	0	0.490	0.415	0.495	-	-	0	0	-	0.490	0.415	0.495	-	-	0	-	0.00%
2022-12-20	0	0.490	0.440	0.490	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	0.00%
2022-12-19	0	0.490	0.450	0.495	0.440	0.490	36,000	17,540	0.4872	0.490	0.450	0.495	0.440	0.490	36,000	0.4872	12.64%
2022-12-16	0	0.435	0.455	0.460	0.410	0.465	108,000	45,410	0.4205	0.435	0.455	0.460	0.410	0.465	108,000	0.4205	-12.12%
2022-12-15	0	0.495	0.435	0.500	-	-	0	0	-	0.495	0.435	0.500	-	-	0	-	0.00%
2022-12-14	0	0.495	0.495	0.500	0.495	0.495	12,000	5,940	0.4950	0.495	0.495	0.500	0.495	0.495	12,000	0.4950	-1.00%
2022-12-13	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2022-12-12	0	0.500	0.460	0.500	0.450	0.500	20,160	9,518	0.4721	0.500	0.460	0.500	0.450	0.500	20,160	0.4721	0.00%
2022-12-09	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2022-12-08	0	0.500	0.480	0.500	0.405	0.500	95,600	45,662	0.4776	0.500	0.480	0.500	0.405	0.500	95,600	0.4776	4.17%
2022-12-07	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2022-12-06	0	0.480	0.450	0.480	0.405	0.480	34,000	16,100	0.4735	0.480	0.450	0.480	0.405	0.480	34,000	0.4735	0.00%
2022-12-05	0	0.480	0.400	0.480	0.480	0.480	14,000	6,720	0.4800	0.480	0.400	0.480	0.480	0.480	14,000	0.4800	0.00%
2022-12-02	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2022-12-01	0	0.480	0.450	0.480	0.450	0.480	38,000	18,180	0.4784	0.480	0.450	0.480	0.450	0.480	38,000	0.4784	0.00%
2022-11-30	0	0.480	0.480	0.490	0.480	0.490	12,000	5,840	0.4867	0.480	0.480	0.490	0.480	0.490	12,000	0.4867	0.00%
2022-11-29	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2022-11-28	0	0.480	0.450	0.500	0.480	0.480	3,799	1,751	0.4609	0.480	0.450	0.500	0.480	0.480	3,799	0.4609	-3.03%
2022-11-25	0	0.495	0.450	0.500	-	-	0	0	-	0.495	0.450	0.500	-	-	0	-	0.00%
2022-11-24	0	0.495	0.460	0.500	0.430	0.500	156,000	76,880	0.4928	0.495	0.460	0.500	0.430	0.500	156,000	0.4928	3.13%
2022-11-23	0	0.480	0.480	0.500	0.480	0.490	75,215	36,811	0.4894	0.480	0.480	0.500	0.480	0.490	75,215	0.4894	-2.04%
2022-11-22	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2022-11-21	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2022-11-18	0	0.500	0.500	0.570	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.570	0.500	0.500	2,000	0.5000	0.00%
2022-11-17	0	0.500	0.450	0.560	-	-	0	0	-	0.500	0.450	0.560	-	-	0	-	0.00%
2022-11-16	0	0.500	0.500	0.550	0.500	0.570	22,000	12,400	0.5636	0.500	0.500	0.550	0.500	0.570	22,000	0.5636	-3.85%
2022-11-15	0	0.520	0.520	0.570	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.570	0.520	0.520	20,000	0.5200	0.00%
2022-11-14	0	0.520	0.500	0.580	0.520	0.520	20,000	10,400	0.5200	0.520	0.500	0.580	0.520	0.520	20,000	0.5200	0.00%
2022-11-11	0	0.520	0.520	0.570	-	-	0	0	-	0.520	0.520	0.570	-	-	0	-	9.47%
2022-11-10	0	0.475	0.495	0.590	0.450	0.520	10,000	4,970	0.4970	0.475	0.495	0.590	0.450	0.520	10,000	0.4970	-8.65%
2022-11-09	0	0.520	0.520	0.560	0.520	0.530	18,000	9,480	0.5267	0.520	0.520	0.560	0.520	0.530	18,000	0.5267	-1.89%
2022-11-08	0	0.530	0.540	0.580	0.520	0.530	466,000	242,340	0.5200	0.530	0.540	0.580	0.520	0.530	466,000	0.5200	-1.85%
2022-11-07	0	0.540	0.540	0.590	0.500	0.540	28,000	14,600	0.5214	0.540	0.540	0.590	0.500	0.540	28,000	0.5214	-1.82%
2022-11-04	0	0.550	0.500	0.550	0.500	0.690	66,000	36,720	0.5564	0.550	0.500	0.550	0.500	0.690	66,000	0.5564	5.77%
2022-11-03	0	0.520	0.465	0.620	-	-	0	0	-	0.520	0.465	0.620	-	-	0	-	0.00%
2022-11-02	0	0.520	0.520	0.600	0.520	0.520	4,000	2,080	0.5200	0.520	0.520	0.600	0.520	0.520	4,000	0.5200	0.00%
2022-11-01	0	0.520	0.470	0.600	-	-	0	0	-	0.520	0.470	0.600	-	-	0	-	0.00%
2022-10-31	0	0.520	0.510	0.600	-	-	0	0	-	0.520	0.510	0.600	-	-	0	-	0.00%
2022-10-28	0	0.520	0.500	0.600	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2022-10-27	0	0.520	0.520	0.590	0.510	0.530	34,000	17,820	0.5241	0.520	0.520	0.590	0.510	0.530	34,000	0.5241	-3.70%
2022-10-26	0	0.540	0.530	0.600	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2022-10-25	0	0.540	0.530	0.600	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2022-10-24	0	0.540	0.540	0.580	0.540	0.540	202,000	109,080	0.5400	0.540	0.540	0.580	0.540	0.540	202,000	0.5400	-12.90%
2022-10-21	0	0.620	0.560	0.620	0.590	0.650	64,000	40,120	0.6269	0.620	0.560	0.620	0.590	0.650	64,000	0.6269	12.73%
2022-10-20	0	0.550	0.550	0.580	0.550	0.550	34,000	18,700	0.5500	0.550	0.550	0.580	0.550	0.550	34,000	0.5500	0.00%
2022-10-19	0	0.550	0.540	0.580	0.530	0.530	2,400	1,264	0.5267	0.550	0.540	0.580	0.530	0.530	2,400	0.5267	-1.79%
2022-10-18	0	0.560	0.560	0.640	-	-	0	0	-	0.560	0.560	0.640	-	-	0	-	1.82%
2022-10-17	0	0.550	0.540	0.610	0.540	0.550	52,000	28,140	0.5412	0.550	0.540	0.610	0.540	0.550	52,000	0.5412	-1.79%
2022-10-14	0	0.560	0.540	0.570	0.530	0.560	82,000	45,620	0.5563	0.560	0.540	0.570	0.530	0.560	82,000	0.5563	3.70%
2022-10-13	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2022-10-12	0	0.540	0.540	0.610	0.540	0.560	60,000	32,600	0.5433	0.540	0.540	0.610	0.540	0.560	60,000	0.5433	-3.57%
2022-10-11	0	0.560	0.560	0.630	0.560	0.560	8,000	4,480	0.5600	0.560	0.560	0.630	0.560	0.560	8,000	0.5600	0.00%
2022-10-10	0	0.560	0.540	0.620	0.530	0.580	260,000	141,040	0.5425	0.560	0.540	0.620	0.530	0.580	260,000	0.5425	-3.45%
2022-10-07	0	0.580	0.540	0.630	-	-	0	0	-	0.580	0.540	0.630	-	-	0	-	0.00%
2022-10-06	0	0.580	0.580	0.620	0.580	0.630	170,000	101,500	0.5971	0.580	0.580	0.620	0.580	0.630	170,000	0.5971	-4.92%
2022-10-05	0	0.610	0.570	0.620	0.550	0.610	32,000	17,960	0.5613	0.610	0.570	0.620	0.550	0.610	32,000	0.5613	3.39%
2022-10-03	0	0.590	0.500	0.630	-	-	0	0	-	0.590	0.500	0.630	-	-	0	-	0.00%
2022-09-30	0	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2022-09-29	0	0.590	0.520	0.630	-	-	0	0	-	0.590	0.520	0.630	-	-	0	-	0.00%
2022-09-28	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2022-09-27	0	0.590	0.590	0.660	0.590	0.600	66,000	39,440	0.5976	0.590	0.590	0.660	0.590	0.600	66,000	0.5976	-3.28%
2022-09-26	0	0.610	0.590	0.630	0.570	0.610	60,000	35,780	0.5963	0.610	0.590	0.630	0.570	0.610	60,000	0.5963	-3.17%
2022-09-23	0	0.630	0.630	0.660	0.610	0.670	82,000	53,020	0.6466	0.630	0.630	0.660	0.610	0.670	82,000	0.6466	-5.97%
2022-09-22	0	0.670	0.660	0.690	0.580	0.690	436,000	285,060	0.6538	0.670	0.660	0.690	0.580	0.690	436,000	0.6538	3.08%
2022-09-21	0	0.650	0.560	0.650	-	-	0	0	-	0.650	0.560	0.650	-	-	0	-	-1.52%
2022-09-20	0	0.660	0.660	0.680	0.610	0.660	302,000	193,620	0.6411	0.660	0.660	0.680	0.610	0.660	302,000	0.6411	4.76%
2022-09-19	0	0.630	0.620	0.630	0.560	0.630	226,000	138,820	0.6142	0.630	0.620	0.630	0.560	0.630	226,000	0.6142	16.67%
2022-09-16	0	0.540	0.540	0.580	0.530	0.560	1,166,000	630,220	0.5405	0.540	0.540	0.580	0.530	0.560	1,166,000	0.5405	-3.57%
2022-09-15	0	0.560	0.560	0.590	0.560	0.580	698,000	396,400	0.5679	0.560	0.560	0.590	0.560	0.580	698,000	0.5679	1.82%
2022-09-14	0	0.550	0.520	0.560	0.550	0.610	696,000	407,160	0.5850	0.550	0.520	0.560	0.550	0.610	696,000	0.5850	-16.67%
2022-09-13	0	0.660	0.620	0.660	0.620	0.660	532,000	338,160	0.6356	0.660	0.620	0.660	0.620	0.660	532,000	0.6356	0.00%
2022-09-09	0	0.660	0.650	0.660	0.640	0.700	1,160,000	778,080	0.6708	0.660	0.650	0.660	0.640	0.700	1,160,000	0.6708	0.00%
2022-09-08	0	0.660	0.660	0.730	0.660	0.700	238,000	159,180	0.6688	0.660	0.660	0.730	0.660	0.700	238,000	0.6688	-12.00%
2022-09-07	0	0.750	0.720	0.760	0.680	0.780	186,000	141,440	0.7604	0.750	0.720	0.760	0.680	0.780	186,000	0.7604	-2.60%
2022-09-06	0	0.770	0.730	0.790	0.770	0.800	430,000	334,140	0.7771	0.770	0.730	0.790	0.770	0.800	430,000	0.7771	-11.49%
2022-09-05	0	0.870	0.850	0.910	0.810	0.990	180,000	163,960	0.9109	0.870	0.850	0.910	0.810	0.990	180,000	0.9109	-13.00%
2022-09-02	0	1.000	0.990	1.000	1.000	1.170	612,000	659,980	1.0784	1.000	0.990	1.000	1.000	1.170	612,000	1.0784	-15.97%
2022-09-01	0	1.190	1.020	1.170	0.980	1.200	876,000	980,620	1.1194	1.190	1.020	1.170	0.980	1.200	876,000	1.1194	10.19%
2022-08-31	0	1.080	1.030	1.080	1.030	1.250	380,000	418,940	1.1025	1.080	1.030	1.080	1.030	1.250	380,000	1.1025	-9.24%
2022-08-30	0	1.190	1.190	1.200	1.100	1.190	896,000	1,026,760	1.1459	1.190	1.190	1.200	1.100	1.190	896,000	1.1459	9.17%
2022-08-29	0	1.090	1.020	1.090	0.990	1.100	1,226,000	1,309,800	1.0684	1.090	1.020	1.090	0.990	1.100	1,226,000	1.0684	5.83%
2022-08-26	0	1.030	1.020	1.040	0.910	1.030	930,020	929,816	0.9998	1.030	1.020	1.040	0.910	1.030	930,020	0.9998	3.00%
2022-08-25	0	1.000	0.990	1.000	0.950	1.000	478,000	471,580	0.9866	1.000	0.990	1.000	0.950	1.000	478,000	0.9866	0.00%
2022-08-24	0	1.000	0.990	1.000	0.930	1.000	2,046,800	1,998,320	0.9763	1.000	0.990	1.000	0.930	1.000	2,046,800	0.9763	7.53%
2022-08-23	0	0.930	0.870	0.930	0.870	0.940	574,000	519,160	0.9045	0.930	0.870	0.930	0.870	0.940	574,000	0.9045	6.90%
2022-08-22	0	0.870	0.870	0.890	0.870	0.910	162,020	143,016	0.8827	0.870	0.870	0.890	0.870	0.910	162,020	0.8827	0.00%
2022-08-19	0	0.870	0.870	0.910	0.800	0.960	986,000	849,800	0.8619	0.870	0.870	0.910	0.800	0.960	986,000	0.8619	17.57%
2022-08-18	0	0.740	0.740	0.780	0.710	0.780	652,000	490,140	0.7517	0.740	0.740	0.780	0.710	0.780	652,000	0.7517	-1.33%
2022-08-17	0	0.750	0.740	0.840	0.680	0.750	1,060,000	770,800	0.7272	0.750	0.740	0.840	0.680	0.750	1,060,000	0.7272	10.29%
2022-08-16	0	0.680	0.670	0.710	0.660	0.730	946,000	658,920	0.6965	0.680	0.670	0.710	0.660	0.730	946,000	0.6965	1.49%
2022-08-15	0	0.670	0.670	0.680	0.670	0.710	1,018,000	712,160	0.6996	0.670	0.670	0.680	0.670	0.710	1,018,000	0.6996	-5.63%
2022-08-12	0	0.710	0.680	0.710	0.660	0.710	528,000	362,460	0.6865	0.710	0.680	0.710	0.660	0.710	528,000	0.6865	1.43%
2022-08-11	0	0.700	0.650	0.700	0.610	0.700	158,800	106,732	0.6721	0.700	0.650	0.700	0.610	0.700	158,800	0.6721	1.45%
2022-08-10	0	0.690	0.600	0.700	0.690	0.700	118,000	82,040	0.6953	0.690	0.600	0.700	0.690	0.700	118,000	0.6953	-1.43%
2022-08-09	0	0.700	0.660	0.700	0.630	0.720	892,000	590,800	0.6623	0.700	0.660	0.700	0.630	0.720	892,000	0.6623	2.94%
2022-08-08	0	0.680	0.600	0.680	0.610	0.680	305,600	195,732	0.6405	0.680	0.600	0.680	0.610	0.680	305,600	0.6405	7.94%
2022-08-05	0	0.630	0.590	0.630	0.590	0.650	500,000	310,880	0.6218	0.630	0.590	0.630	0.590	0.650	500,000	0.6218	0.00%
2022-08-04	0	0.630	0.630	0.640	0.600	0.640	334,000	206,000	0.6168	0.630	0.630	0.640	0.600	0.640	334,000	0.6168	1.61%
2022-08-03	0	0.620	0.620	0.630	0.620	0.680	682,800	453,540	0.6642	0.620	0.620	0.630	0.620	0.680	682,800	0.6642	-1.59%
2022-08-02	0	0.630	0.620	0.640	0.620	0.670	474,100	305,423	0.6442	0.630	0.620	0.640	0.620	0.670	474,100	0.6442	-7.35%
2022-08-01	0	0.680	0.650	0.680	0.680	0.750	1,240,000	884,060	0.7130	0.680	0.650	0.680	0.680	0.750	1,240,000	0.7130	-8.11%
2022-07-29	0	0.740	0.730	0.760	0.740	0.760	380,000	286,000	0.7526	0.740	0.730	0.760	0.740	0.760	380,000	0.7526	-1.33%
2022-07-28	0	0.750	0.740	0.770	0.740	0.750	412,000	306,460	0.7438	0.750	0.740	0.770	0.740	0.750	412,000	0.7438	1.35%
2022-07-27	0	0.740	0.740	0.760	0.740	0.780	248,000	185,520	0.7481	0.740	0.740	0.760	0.740	0.780	248,000	0.7481	-5.13%
2022-07-26	0	0.780	0.780	0.800	0.780	0.810	258,800	207,840	0.8031	0.780	0.780	0.800	0.780	0.810	258,800	0.8031	-6.02%
2022-07-25	0	0.830	0.760	0.840	0.780	0.830	156,000	125,180	0.8024	0.830	0.760	0.840	0.780	0.830	156,000	0.8024	3.75%
2022-07-22	0	0.800	0.800	0.850	0.800	0.800	6,000	4,800	0.8000	0.800	0.800	0.850	0.800	0.800	6,000	0.8000	-5.88%
2022-07-21	0	0.850	0.760	0.850	0.820	0.880	914,000	798,580	0.8737	0.850	0.760	0.850	0.820	0.880	914,000	0.8737	8.97%
2022-07-20	0	0.780	0.780	0.890	0.780	0.850	550,000	446,020	0.8109	0.780	0.780	0.890	0.780	0.850	550,000	0.8109	-8.24%
2022-07-19	0	0.850	0.820	0.890	0.820	0.890	40,000	33,860	0.8465	0.850	0.820	0.890	0.820	0.890	40,000	0.8465	-3.41%
2022-07-18	0	0.880	0.810	0.900	0.770	0.880	174,400	147,348	0.8449	0.880	0.810	0.900	0.770	0.880	174,400	0.8449	-1.12%
2022-07-15	0	0.890	0.850	0.930	0.890	0.890	72,000	64,080	0.8900	0.890	0.850	0.930	0.890	0.890	72,000	0.8900	0.00%
2022-07-14	0	0.890	0.890	0.930	0.890	0.900	118,136	105,215	0.8906	0.890	0.890	0.930	0.890	0.900	118,136	0.8906	1.14%
2022-07-13	0	0.880	0.880	0.920	0.880	0.930	215,575	192,318	0.8921	0.880	0.880	0.920	0.880	0.930	215,575	0.8921	-5.38%
2022-07-12	0	0.930	0.880	0.930	0.920	0.940	252,000	234,280	0.9297	0.930	0.880	0.930	0.920	0.940	252,000	0.9297	0.00%
2022-07-11	0	0.930	0.930	0.940	0.880	0.930	190,000	174,900	0.9205	0.930	0.930	0.940	0.880	0.930	190,000	0.9205	1.09%
2022-07-08	0	0.920	0.880	0.950	0.920	0.990	410,000	380,440	0.9279	0.920	0.880	0.950	0.920	0.990	410,000	0.9279	0.00%
2022-07-07	0	0.920	0.880	0.920	-	-	66	56	0.8485	0.920	0.880	0.920	-	-	66	0.8485	0.00%
2022-07-06	0	0.920	0.900	0.930	0.920	0.930	560,000	515,440	0.9204	0.920	0.900	0.930	0.920	0.930	560,000	0.9204	0.00%
2022-07-05	0	0.920	0.920	0.940	0.920	0.940	203,706	191,349	0.9393	0.920	0.920	0.940	0.920	0.940	203,706	0.9393	-5.15%
2022-07-04	0	0.970	0.920	0.970	0.970	0.970	4,450	4,262	0.9578	0.970	0.920	0.970	0.970	0.970	4,450	0.9578	5.43%
2022-06-30	0	0.920	0.870	0.920	0.920	0.980	162,000	151,560	0.9356	0.920	0.870	0.920	0.920	0.980	162,000	0.9356	-6.12%
2022-06-29	0	0.980	0.910	0.980	0.910	0.990	16,000	14,880	0.9300	0.980	0.910	0.980	0.910	0.990	16,000	0.9300	7.69%
2022-06-28	0	0.910	0.880	0.940	0.910	0.910	6,800	6,076	0.8935	0.910	0.880	0.940	0.910	0.910	6,800	0.8935	-2.15%
2022-06-27	0	0.930	0.930	0.950	0.910	0.970	114,000	104,888	0.9201	0.930	0.930	0.950	0.910	0.970	114,000	0.9201	1.09%
2022-06-24	0	0.920	0.920	0.990	0.900	1.080	560,000	525,600	0.9386	0.920	0.920	0.990	0.900	1.080	560,000	0.9386	-11.54%
2022-06-23	0	1.040	0.930	1.040	0.880	1.050	406,000	399,920	0.9850	1.040	0.930	1.040	0.880	1.050	406,000	0.9850	9.47%
2022-06-22	0	0.950	0.910	0.950	0.910	0.950	42,000	38,700	0.9214	0.950	0.910	0.950	0.910	0.950	42,000	0.9214	-5.00%
2022-06-21	0	1.000	0.890	1.000	0.800	1.000	866,000	786,100	0.9077	1.000	0.890	1.000	0.800	1.000	866,000	0.9077	6.38%
2022-06-20	0	0.940	0.890	0.940	0.600	0.970	2,684,000	2,001,320	0.7456	0.940	0.890	0.940	0.600	0.970	2,684,000	0.7456	10.59%
2022-06-17	0	0.850	0.850	0.870	0.850	1.050	1,272,000	1,155,620	0.9085	0.850	0.850	0.870	0.850	1.050	1,272,000	0.9085	-22.02%
2022-06-16	0	1.090	1.060	1.090	0.710	1.410	3,486,000	3,541,160	1.0158	1.090	1.060	1.090	0.710	1.410	3,486,000	1.0158	-27.33%
2022-06-15	0	1.500	1.500	1.640	1.500	1.510	22,000	33,020	1.5009	1.500	1.500	1.640	1.500	1.510	22,000	1.5009	-9.09%
2022-06-14	0	1.650	1.390	1.650	-	-	0	0	-	1.650	1.390	1.650	-	-	0	-	0.00%
2022-06-13	0	1.650	1.390	1.780	-	-	0	0	-	1.650	1.390	1.780	-	-	0	-	0.00%
2022-06-10	0	1.650	1.420	1.650	1.580	1.860	158,000	270,080	1.7094	1.650	1.420	1.650	1.580	1.860	158,000	1.7094	14.58%
2022-06-09	0	1.440	1.410	1.540	-	-	0	0	-	1.440	1.410	1.540	-	-	0	-	0.00%
2022-06-08	0	1.440	1.430	1.440	1.440	1.440	8,000	11,840	1.4800	1.440	1.430	1.440	1.440	1.440	8,000	1.4800	2.13%
2022-06-07	0	1.410	1.410	1.590	1.410	1.410	8,000	11,280	1.4100	1.410	1.410	1.590	1.410	1.410	8,000	1.4100	0.00%
2022-06-06	0	1.410	1.410	1.450	1.410	1.410	20,000	28,200	1.4100	1.410	1.410	1.450	1.410	1.410	20,000	1.4100	-2.76%
2022-06-02	0	1.450	1.390	1.600	-	-	0	0	-	1.450	1.390	1.600	-	-	0	-	0.00%
2022-06-01	0	1.450	1.400	1.600	1.450	1.450	70,000	101,500	1.4500	1.450	1.400	1.600	1.450	1.450	70,000	1.4500	0.00%
2022-05-31	0	1.450	1.400	1.460	1.410	1.450	40,000	57,600	1.4400	1.450	1.400	1.460	1.410	1.450	40,000	1.4400	-0.68%
2022-05-30	0	1.460	1.420	1.470	1.470	1.470	16,000	23,520	1.4700	1.460	1.420	1.470	1.470	1.470	16,000	1.4700	0.69%
2022-05-27	0	1.450	1.400	1.580	-	-	0	0	-	1.450	1.400	1.580	-	-	0	-	0.00%
2022-05-26	0	1.450	1.450	1.620	1.420	1.450	28,000	40,300	1.4393	1.450	1.450	1.620	1.420	1.450	28,000	1.4393	-2.03%
2022-05-25	0	1.480	1.450	1.480	1.480	1.480	34,000	50,320	1.4800	1.480	1.450	1.480	1.480	1.480	34,000	1.4800	2.07%
2022-05-24	0	1.450	1.450	1.500	1.450	1.490	10,000	14,820	1.4820	1.450	1.450	1.500	1.450	1.490	10,000	1.4820	-3.33%
2022-05-23	0	1.500	1.480	1.510	-	-	0	0	-	1.500	1.480	1.510	-	-	0	-	-0.66%
2022-05-20	0	1.510	1.500	1.520	1.500	1.520	36,000	54,660	1.5183	1.510	1.500	1.520	1.500	1.520	36,000	1.5183	-0.66%
2022-05-19	0	1.520	1.520	1.750	1.530	1.580	18,000	27,740	1.5411	1.520	1.520	1.750	1.530	1.580	18,000	1.5411	-2.56%
2022-05-18	0	1.560	1.520	1.560	1.560	1.750	40,000	66,420	1.6605	1.560	1.520	1.560	1.560	1.750	40,000	1.6605	2.63%
2022-05-17	0	1.520	1.450	1.520	-	-	0	0	-	1.520	1.450	1.520	-	-	0	-	0.00%
2022-05-16	0	1.520	1.500	1.510	-	-	0	0	-	1.520	1.500	1.510	-	-	0	-	0.00%
2022-05-13	0	1.520	1.500	1.520	1.520	1.520	4,000	6,080	1.5200	1.520	1.500	1.520	1.520	1.520	4,000	1.5200	0.00%
2022-05-12	0	1.520	1.520	1.560	1.520	1.560	20,000	30,720	1.5360	1.520	1.520	1.560	1.520	1.560	20,000	1.5360	-5.00%
2022-05-11	0	1.600	1.600	1.650	1.560	1.660	224,000	367,660	1.6413	1.600	1.600	1.650	1.560	1.660	224,000	1.6413	-8.57%
2022-05-10	0	1.750	1.650	1.750	1.750	1.750	10,000	17,500	1.7500	1.750	1.650	1.750	1.750	1.750	10,000	1.7500	7.36%
2022-05-06	0	1.630	1.630	1.730	1.530	1.840	72,000	115,180	1.5997	1.630	1.630	1.730	1.530	1.840	72,000	1.5997	4.49%
2022-05-05	0	1.560	1.560	1.690	1.530	1.630	18,000	27,920	1.5511	1.560	1.560	1.690	1.530	1.630	18,000	1.5511	-4.29%
2022-05-04	0	1.630	1.540	1.700	-	-	0	0	-	1.630	1.540	1.700	-	-	0	-	-0.61%
2022-05-03	0	1.640	1.530	1.740	-	-	0	0	-	1.640	1.530	1.740	-	-	0	-	0.00%
2022-04-29	0	1.640	1.640	1.750	1.500	1.700	568,000	927,020	1.6321	1.640	1.640	1.750	1.500	1.700	568,000	1.6321	1.23%
2022-04-28	0	1.620	1.620	1.650	1.590	1.640	1,530,000	2,507,700	1.6390	1.620	1.620	1.650	1.590	1.640	1,530,000	1.6390	-1.22%
2022-04-27	0	1.640	1.700	1.720	1.510	1.700	197,218	324,817	1.6470	1.640	1.700	1.720	1.510	1.700	197,218	1.6470	1.86%
2022-04-26	0	1.610	1.510	1.650	1.580	1.740	102,000	163,640	1.6043	1.610	1.510	1.650	1.580	1.740	102,000	1.6043	-2.42%
2022-04-25	0	1.650	1.650	1.750	-	-	0	0	-	1.650	1.650	1.750	-	-	0	-	1.23%
2022-04-22	0	1.630	1.630	1.740	1.630	1.640	14,000	22,940	1.6386	1.630	1.630	1.740	1.630	1.640	14,000	1.6386	-0.61%
2022-04-21	0	1.640	1.600	1.690	1.640	1.640	2,000	3,280	1.6400	1.640	1.600	1.690	1.640	1.640	2,000	1.6400	0.00%
2022-04-20	0	1.640	1.620	1.670	1.600	1.680	124,000	206,240	1.6632	1.640	1.620	1.670	1.600	1.680	124,000	1.6632	-7.87%
2022-04-19	0	1.780	1.710	1.780	1.740	1.790	6,000	10,640	1.7733	1.780	1.710	1.780	1.740	1.790	6,000	1.7733	2.30%
2022-04-14	0	1.740	1.620	1.740	1.600	1.750	52,000	87,860	1.6896	1.740	1.620	1.740	1.600	1.750	52,000	1.6896	4.19%
2022-04-13	0	1.670	1.660	1.750	1.670	1.730	146,000	245,560	1.6819	1.670	1.660	1.750	1.670	1.730	146,000	1.6819	-4.02%
2022-04-12	0	1.740	1.720	1.750	1.750	1.750	6,000	10,500	1.7500	1.740	1.720	1.750	1.750	1.750	6,000	1.7500	0.00%
2022-04-11	0	1.740	1.720	1.850	1.740	1.750	26,000	45,440	1.7477	1.740	1.720	1.850	1.740	1.750	26,000	1.7477	-3.33%
2022-04-08	0	1.800	1.750	1.850	1.730	1.870	54,400	97,460	1.7915	1.800	1.750	1.850	1.730	1.870	54,400	1.7915	2.27%
2022-04-07	0	1.760	1.720	1.850	1.750	1.850	106,000	188,320	1.7766	1.760	1.720	1.850	1.750	1.850	106,000	1.7766	0.00%
2022-04-06	0	1.760	1.730	1.780	1.730	1.800	106,000	185,520	1.7502	1.760	1.730	1.780	1.730	1.800	106,000	1.7502	3.53%
2022-04-04	0	1.700	1.290	1.740	1.700	1.800	90,000	158,520	1.7613	1.700	1.290	1.740	1.700	1.800	90,000	1.7613	-8.11%
2022-04-01	0	1.850	1.780	1.850	1.810	1.850	26,000	47,840	1.8400	1.850	1.780	1.850	1.810	1.850	26,000	1.8400	0.00%
2022-03-31	0	1.850	1.780	1.840	1.800	1.850	17,014	30,642	1.8010	1.850	1.780	1.840	1.800	1.850	17,014	1.8010	0.00%
2022-03-30	0	1.850	1.780	1.850	1.780	1.870	76,000	137,280	1.8063	1.850	1.780	1.850	1.780	1.870	76,000	1.8063	-4.64%
2022-03-29	0	1.940	1.800	1.850	1.840	1.940	28,000	52,240	1.8657	1.940	1.800	1.850	1.840	1.940	28,000	1.8657	-0.51%
2022-03-28	0	1.950	1.800	1.950	1.780	1.950	36,000	65,960	1.8322	1.950	1.800	1.950	1.780	1.950	36,000	1.8322	-1.52%
2022-03-25	0	1.980	1.730	1.980	1.920	1.980	8,000	15,520	1.9400	1.980	1.730	1.980	1.920	1.980	8,000	1.9400	5.32%
2022-03-24	0	1.880	1.700	1.930	-	-	0	0	-	1.880	1.700	1.930	-	-	0	-	0.00%
2022-03-23	0	1.880	1.800	1.890	1.800	1.990	184,000	341,610	1.8566	1.880	1.800	1.890	1.800	1.990	184,000	1.8566	5.03%
2022-03-22	0	1.790	1.780	1.890	1.790	2.000	1,680,000	3,327,460	1.9806	1.790	1.780	1.890	1.790	2.000	1,680,000	1.9806	0.56%
2022-03-21	0	1.780	-	1.780	1.780	1.920	110,000	204,640	1.8604	1.780	-	1.780	1.780	1.920	110,000	1.8604	-13.17%
2022-03-18	0	2.050	1.900	2.050	-	-	0	0	-	2.050	1.900	2.050	-	-	0	-	-2.38%
2022-03-17	0	2.100	-	2.100	1.970	2.100	4,000	8,140	2.0350	2.100	-	2.100	1.970	2.100	4,000	2.0350	6.60%
2022-03-16	0	1.970	1.880	1.970	1.970	1.970	6,000	11,820	1.9700	1.970	1.880	1.970	1.970	1.970	6,000	1.9700	-1.50%
2022-03-15	0	2.000	1.880	2.000	1.910	2.060	34,054	66,701	1.9587	2.000	1.880	2.000	1.910	2.060	34,054	1.9587	-0.50%
2022-03-14	0	2.010	2.000	2.060	1.890	2.200	108,000	209,640	1.9411	2.010	2.000	2.060	1.890	2.200	108,000	1.9411	-4.29%
2022-03-11	0	2.100	2.090	2.100	1.880	2.280	1,798,000	3,433,360	1.9095	2.100	2.090	2.100	1.880	2.280	1,798,000	1.9095	5.53%
2022-03-10	0	1.990	1.850	1.990	1.800	1.990	234,000	435,140	1.8596	1.990	1.850	1.990	1.800	1.990	234,000	1.8596	-0.50%
2022-03-09	0	2.000	1.920	2.000	1.850	2.430	263,600	508,584	1.9294	2.000	1.920	2.000	1.850	2.430	263,600	1.9294	-5.66%
2022-03-08	0	2.120	2.070	2.120	2.060	2.120	28,000	58,260	2.0807	2.120	2.070	2.120	2.060	2.120	28,000	2.0807	-4.93%
2022-03-07	0	2.230	2.000	2.250	2.060	2.230	12,000	25,680	2.1400	2.230	2.000	2.250	2.060	2.230	12,000	2.1400	2.76%
2022-03-04	0	2.170	2.000	2.200	1.980	2.170	202,000	414,220	2.0506	2.170	2.000	2.200	1.980	2.170	202,000	2.0506	3.33%
2022-03-03	0	2.100	2.050	2.200	2.010	2.150	72,000	146,580	2.0358	2.100	2.050	2.200	2.010	2.150	72,000	2.0358	-2.33%
2022-03-02	0	2.150	2.050	2.170	2.050	2.150	20,000	41,520	2.0760	2.150	2.050	2.170	2.050	2.150	20,000	2.0760	-1.83%
2022-03-01	0	2.190	2.050	2.200	2.100	2.210	66,000	139,720	2.1170	2.190	2.050	2.200	2.100	2.210	66,000	2.1170	-2.67%
2022-02-28	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
2022-02-25	0	2.250	1.900	2.250	2.190	2.250	10,000	22,260	2.2260	2.250	1.900	2.250	2.190	2.250	10,000	2.2260	0.45%
2022-02-24	0	2.240	1.800	2.240	-	-	0	0	-	2.240	1.800	2.240	-	-	0	-	-0.44%
2022-02-23	0	2.250	2.000	2.250	1.970	2.480	200,000	413,200	2.0660	2.250	2.000	2.250	1.970	2.480	200,000	2.0660	0.00%
2022-02-22	0	2.250	2.180	2.250	1.320	2.350	731,600	1,438,888	1.9668	2.250	2.180	2.250	1.320	2.350	731,600	1.9668	-4.26%
2022-02-21	0	2.350	2.350	2.380	2.340	2.620	608,000	1,449,900	2.3847	2.350	2.350	2.380	2.340	2.620	608,000	2.3847	-9.62%
2022-02-18	0	2.600	2.550	2.610	2.600	2.610	42,000	109,280	2.6019	2.600	2.550	2.610	2.600	2.610	42,000	2.6019	-2.99%
2022-02-17	0	2.680	2.610	2.680	2.600	2.690	1,110,000	2,975,680	2.6808	2.680	2.610	2.680	2.600	2.690	1,110,000	2.6808	-0.74%
2022-02-16	0	2.700	2.660	2.750	2.600	2.740	16,000	42,860	2.6788	2.700	2.660	2.750	2.600	2.740	16,000	2.6788	-2.88%
2022-02-15	0	2.780	2.660	2.780	2.660	2.850	48,000	131,340	2.7363	2.780	2.660	2.780	2.660	2.850	48,000	2.7363	2.58%
2022-02-14	0	2.710	2.580	2.710	-	-	0	0	-	2.710	2.580	2.710	-	-	0	-	0.00%
2022-02-11	0	2.710	2.590	2.780	2.590	2.800	92,000	244,380	2.6563	2.710	2.590	2.780	2.590	2.800	92,000	2.6563	0.37%
2022-02-10	0	2.700	2.560	2.700	2.440	2.700	2,336,000	6,236,520	2.6697	2.700	2.560	2.700	2.440	2.700	2,336,000	2.6697	3.45%
2022-02-09	0	2.610	2.560	2.700	2.560	2.720	492,000	1,273,940	2.5893	2.610	2.560	2.700	2.560	2.720	492,000	2.5893	-1.51%
2022-02-08	0	2.650	2.650	2.800	2.650	2.900	118,000	319,320	2.7061	2.650	2.650	2.800	2.650	2.900	118,000	2.7061	-2.93%
2022-02-07	0	2.730	2.700	2.840	2.730	2.950	114,000	318,280	2.7919	2.730	2.700	2.840	2.730	2.950	114,000	2.7919	-3.87%
2022-02-04	0	2.840	2.700	2.840	2.850	2.940	106,000	302,280	2.8517	2.840	2.700	2.840	2.850	2.940	106,000	2.8517	-1.39%
2022-01-31	0	2.880	2.760	2.880	2.920	2.920	3,600	10,112	2.8089	2.880	2.760	2.880	2.920	2.920	3,600	2.8089	-0.69%
2022-01-28	0	2.900	2.750	2.900	2.800	2.950	36,000	102,880	2.8578	2.900	2.750	2.900	2.800	2.950	36,000	2.8578	-2.03%
2022-01-27	0	2.960	2.780	2.960	2.720	2.960	120,000	342,360	2.8530	2.960	2.780	2.960	2.720	2.960	120,000	2.8530	10.86%
2022-01-26	0	2.670	2.660	2.670	2.670	2.900	1,682,400	4,675,920	2.7793	2.670	2.660	2.670	2.670	2.900	1,682,400	2.7793	-10.40%
2022-01-25	0	2.980	2.920	2.960	2.920	3.100	956,065	2,878,127	3.0104	2.980	2.920	2.960	2.920	3.100	956,065	3.0104	-4.18%
2022-01-24	0	3.110	3.050	3.110	3.080	3.450	184,000	579,720	3.1507	3.110	3.050	3.110	3.080	3.450	184,000	3.1507	-4.31%
2022-01-21	0	3.250	3.060	3.260	3.010	3.250	203,600	635,808	3.1228	3.250	3.060	3.260	3.010	3.250	203,600	3.1228	0.00%
2022-01-20	0	3.250	3.020	3.250	2.950	3.250	154,000	469,820	3.0508	3.250	3.020	3.250	2.950	3.250	154,000	3.0508	5.18%
2022-01-19	0	3.090	3.020	3.090	3.010	3.160	74,000	226,340	3.0586	3.090	3.020	3.090	3.010	3.160	74,000	3.0586	-3.74%
2022-01-18	0	3.210	3.100	3.190	3.110	3.600	84,000	268,920	3.2014	3.210	3.100	3.190	3.110	3.600	84,000	3.2014	-5.59%
2022-01-17	0	3.400	3.020	3.400	2.900	3.400	116,000	363,400	3.1328	3.400	3.020	3.400	2.900	3.400	116,000	3.1328	3.66%
2022-01-14	0	3.280	2.810	3.280	2.900	3.280	592,000	1,727,040	2.9173	3.280	2.810	3.280	2.900	3.280	592,000	2.9173	11.95%
2022-01-13	0	2.930	2.840	2.930	2.780	2.930	166,030	482,280	2.9048	2.930	2.840	2.930	2.780	2.930	166,030	2.9048	6.55%
2022-01-12	0	2.750	2.750	2.840	2.750	3.000	266,000	746,440	2.8062	2.750	2.750	2.840	2.750	3.000	266,000	2.8062	-8.03%
2022-01-11	0	2.990	2.850	2.980	2.790	3.050	828,000	2,359,800	2.8500	2.990	2.850	2.980	2.790	3.050	828,000	2.8500	4.91%
2022-01-10	0	2.850	2.850	2.940	2.800	3.030	254,000	740,580	2.9157	2.850	2.850	2.940	2.800	3.030	254,000	2.9157	-7.47%
2022-01-07	0	3.080	2.900	3.140	3.080	3.180	40,000	125,720	3.1430	3.080	2.900	3.140	3.080	3.180	40,000	3.1430	0.33%
2022-01-06	0	3.070	3.060	3.070	2.980	3.100	1,614,000	4,837,100	2.9970	3.070	3.060	3.070	2.980	3.100	1,614,000	2.9970	-2.23%
2022-01-05	0	3.140	3.020	3.140	3.140	3.150	6,001	18,862	3.1431	3.140	3.020	3.140	3.140	3.150	6,001	3.1431	-0.32%
2022-01-04	0	3.150	3.020	3.190	3.000	3.520	228,000	705,480	3.0942	3.150	3.020	3.190	3.000	3.520	228,000	3.0942	-3.96%
2022-01-03	0	3.280	3.180	3.300	3.280	3.500	34,000	111,620	3.2829	3.280	3.180	3.300	3.280	3.500	34,000	3.2829	-7.61%
2021-12-31	0	3.550	3.210	3.500	2.950	3.580	1,333,200	4,179,292	3.1348	3.550	3.210	3.500	2.950	3.580	1,333,200	3.1348	18.33%
2021-12-30	0	3.000	3.000	3.020	2.600	3.400	394,000	1,145,480	2.9073	3.000	3.000	3.020	2.600	3.400	394,000	2.9073	-8.81%
2021-12-29	0	3.290	3.200	3.270	3.050	3.290	72,000	225,380	3.1303	3.290	3.200	3.270	3.050	3.290	72,000	3.1303	-0.30%
2021-12-28	0	3.300	3.200	3.290	-	-	0	0	-	3.300	3.200	3.290	-	-	0	-	-0.30%
2021-12-24	0	3.310	3.200	3.310	3.320	3.320	4,000	13,280	3.3200	3.310	3.200	3.310	3.320	3.320	4,000	3.3200	-0.30%
2021-12-23	0	3.320	3.200	3.290	2.900	3.490	240,000	767,860	3.1994	3.320	3.200	3.290	2.900	3.490	240,000	3.1994	0.61%
2021-12-22	0	3.300	3.250	3.300	3.290	3.400	100,000	336,180	3.3618	3.300	3.250	3.300	3.290	3.400	100,000	3.3618	-5.71%
2021-12-21	0	3.500	3.300	3.500	3.380	3.660	28,000	97,340	3.4764	3.500	3.300	3.500	3.380	3.660	28,000	3.4764	1.45%
2021-12-20	0	3.450	3.290	3.450	3.260	3.400	20,000	67,120	3.3560	3.450	3.290	3.450	3.260	3.400	20,000	3.3560	0.00%
2021-12-17	0	3.450	3.380	3.450	3.250	3.450	1,066,000	3,622,640	3.3983	3.450	3.380	3.450	3.250	3.450	1,066,000	3.3983	1.17%
2021-12-16	0	3.410	3.300	3.390	3.300	3.410	38,000	127,640	3.3589	3.410	3.300	3.390	3.300	3.410	38,000	3.3589	0.29%
2021-12-15	0	3.400	3.350	3.400	3.360	3.580	1,154,000	4,034,580	3.4962	3.400	3.350	3.400	3.360	3.580	1,154,000	3.4962	-5.03%
2021-12-14	0	3.580	3.580	3.640	3.350	3.660	212,050	758,315	3.5761	3.580	3.580	3.640	3.350	3.660	212,050	3.5761	7.83%
2021-12-13	0	3.320	3.110	3.320	3.100	3.320	708,000	2,443,180	3.4508	3.320	3.110	3.320	3.100	3.320	708,000	3.4508	0.00%
2021-12-10	0	3.320	3.190	3.350	3.300	3.570	76,000	256,400	3.3737	3.320	3.190	3.350	3.300	3.570	76,000	3.3737	0.61%
2021-12-09	0	3.300	3.300	3.500	3.210	3.640	1,234,000	4,453,520	3.6090	3.300	3.300	3.500	3.210	3.640	1,234,000	3.6090	-9.59%
2021-12-08	0	3.650	3.440	3.650	3.600	3.650	30,000	109,280	3.6427	3.650	3.440	3.650	3.600	3.650	30,000	3.6427	2.53%
2021-12-07	0	3.560	3.420	3.560	3.590	3.600	510,000	1,811,140	3.5513	3.560	3.420	3.560	3.590	3.600	510,000	3.5513	3.79%
2021-12-06	0	3.430	3.170	3.430	3.410	3.560	34,000	117,580	3.4582	3.430	3.170	3.430	3.410	3.560	34,000	3.4582	0.59%
2021-12-03	0	3.410	3.410	3.570	3.410	3.870	206,000	752,460	3.6527	3.410	3.410	3.570	3.410	3.870	206,000	3.6527	-9.55%
2021-12-02	0	3.770	3.630	3.780	3.570	3.880	224,000	844,040	3.7680	3.770	3.630	3.780	3.570	3.880	224,000	3.7680	-3.08%
2021-12-01	0	3.890	3.700	3.890	3.640	3.890	32,000	120,300	3.7594	3.890	3.700	3.890	3.640	3.890	32,000	3.7594	0.26%
2021-11-30	0	3.880	3.700	3.880	3.610	3.890	340,000	1,306,580	3.8429	3.880	3.700	3.880	3.610	3.890	340,000	3.8429	2.37%
2021-11-29	0	3.790	3.610	3.790	3.600	3.790	8,006	29,301	3.6599	3.790	3.610	3.790	3.600	3.790	8,006	3.6599	-2.82%
2021-11-26	0	3.900	3.720	3.900	3.720	4.010	254,000	1,010,020	3.9765	3.900	3.720	3.900	3.720	4.010	254,000	3.9765	0.00%
2021-11-25	0	3.900	3.650	3.900	3.840	3.950	280,000	1,104,400	3.9443	3.900	3.650	3.900	3.840	3.950	280,000	3.9443	1.56%
2021-11-24	0	3.840	3.650	3.840	3.840	3.850	8,000	30,740	3.8425	3.840	3.650	3.840	3.840	3.850	8,000	3.8425	-0.26%
2021-11-23	0	3.850	3.760	3.850	3.660	3.960	646,000	2,495,580	3.8631	3.850	3.760	3.850	3.660	3.960	646,000	3.8631	7.24%
2021-11-22	0	3.590	-	3.800	3.590	4.000	246,000	936,600	3.8073	3.590	-	3.800	3.590	4.000	246,000	3.8073	-10.25%
2021-11-19	0	4.000	3.880	4.000	3.800	4.200	430,000	1,684,540	3.9175	4.000	3.880	4.000	3.800	4.200	430,000	3.9175	4.44%
2021-11-18	0	3.830	3.810	3.890	3.800	4.000	302,000	1,194,840	3.9564	3.830	3.810	3.890	3.800	4.000	302,000	3.9564	-4.25%
2021-11-17	0	4.000	3.960	4.000	3.850	4.400	436,000	1,729,220	3.9661	4.000	3.960	4.000	3.850	4.400	436,000	3.9661	3.90%
2021-11-16	0	3.850	3.840	3.900	3.760	4.340	3,912,000	16,324,540	4.1729	3.850	3.840	3.900	3.760	4.340	3,912,000	4.1729	-8.33%
2021-11-15	0	4.200	3.820	4.200	4.200	4.200	4,020	16,882	4.1995	4.200	3.820	4.200	4.200	4.200	4,020	4.1995	0.00%
2021-11-12	0	4.200	3.750	4.200	3.890	4.200	80,000	320,020	4.0003	4.200	3.750	4.200	3.890	4.200	80,000	4.0003	7.69%
2021-11-11	0	3.900	3.900	4.080	3.800	4.300	170,000	663,320	3.9019	3.900	3.900	4.080	3.800	4.300	170,000	3.9019	-7.36%
2021-11-10	0	4.210	4.000	4.210	3.900	4.500	72,800	299,048	4.1078	4.210	4.000	4.210	3.900	4.500	72,800	4.1078	-3.88%
2021-11-09	0	4.380	4.300	4.380	4.010	4.460	218,000	932,360	4.2769	4.380	4.300	4.380	4.010	4.460	218,000	4.2769	12.60%
2021-11-08	0	3.890	3.800	3.890	3.800	4.580	192,000	775,060	4.0368	3.890	3.800	3.890	3.800	4.580	192,000	4.0368	-10.37%
2021-11-05	0	4.340	4.060	4.350	4.040	4.600	146,000	609,640	4.1756	4.340	4.060	4.350	4.040	4.600	146,000	4.1756	1.17%
2021-11-04	0	4.290	3.980	4.300	4.190	4.300	5,644,000	23,707,620	4.2005	4.290	3.980	4.300	4.190	4.300	5,644,000	4.2005	0.00%
2021-11-03	0	4.290	4.290	4.300	4.060	4.400	246,000	1,034,740	4.2063	4.290	4.290	4.300	4.060	4.400	246,000	4.2063	2.39%
2021-11-02	0	4.190	3.900	4.180	3.570	4.190	62,000	240,340	3.8765	4.190	3.900	4.180	3.570	4.190	62,000	3.8765	10.26%
2021-11-01	0	3.800	3.500	3.800	3.800	3.850	10,000	38,100	3.8100	3.800	3.500	3.800	3.800	3.850	10,000	3.8100	0.00%
2021-10-29	0	3.800	3.700	3.800	3.500	3.900	118,000	443,900	3.7619	3.800	3.700	3.800	3.500	3.900	118,000	3.7619	1.33%
2021-10-28	0	3.750	3.510	3.750	3.500	3.800	2,592,400	9,209,592	3.5525	3.750	3.510	3.750	3.500	3.800	2,592,400	3.5525	4.75%
2021-10-27	0	3.580	3.470	3.580	3.450	3.600	306,000	1,079,980	3.5293	3.580	3.470	3.580	3.450	3.600	306,000	3.5293	8.48%
2021-10-26	0	3.300	3.050	3.300	3.200	3.320	22,000	72,060	3.2755	3.300	3.050	3.300	3.200	3.320	22,000	3.2755	-0.60%
2021-10-25	0	3.320	3.320	3.500	3.320	3.450	14,000	47,060	3.3614	3.320	3.320	3.500	3.320	3.450	14,000	3.3614	-3.77%
2021-10-22	0	3.450	3.250	3.400	3.250	3.550	38,000	128,620	3.3847	3.450	3.250	3.400	3.250	3.550	38,000	3.3847	2.07%
2021-10-21	0	3.380	3.280	3.390	3.280	3.550	44,000	146,240	3.3236	3.380	3.280	3.390	3.280	3.550	44,000	3.3236	0.90%
2021-10-20	0	3.350	3.340	3.400	3.240	3.600	664,000	2,193,620	3.3036	3.350	3.340	3.400	3.240	3.600	664,000	3.3036	3.08%
2021-10-19	0	3.250	3.150	3.250	3.200	3.310	605,600	1,968,636	3.2507	3.250	3.150	3.250	3.200	3.310	605,600	3.2507	0.00%
2021-10-18	0	3.250	3.230	3.380	3.200	3.450	378,000	1,265,260	3.3472	3.250	3.230	3.380	3.200	3.450	378,000	3.3472	1.56%
2021-10-15	0	3.200	3.200	3.340	3.190	3.380	256,000	821,780	3.2101	3.200	3.200	3.340	3.190	3.380	256,000	3.2101	1.91%
2021-10-12	0	3.140	3.000	3.140	3.060	3.150	236,000	742,920	3.1480	3.140	3.000	3.140	3.060	3.150	236,000	3.1480	-3.38%
2021-10-11	0	3.250	3.100	3.250	3.100	3.340	62,000	193,200	3.1161	3.250	3.100	3.250	3.100	3.340	62,000	3.1161	4.50%
2021-10-08	0	3.110	3.020	3.300	2.990	3.120	132,000	402,340	3.0480	3.110	3.020	3.300	2.990	3.120	132,000	3.0480	-1.27%
2021-10-07	0	3.150	3.100	3.200	3.140	3.500	34,000	110,960	3.2635	3.150	3.100	3.200	3.140	3.500	34,000	3.2635	0.00%
2021-10-06	0	3.150	3.150	3.210	3.150	3.220	30,000	95,880	3.1960	3.150	3.150	3.210	3.150	3.220	30,000	3.1960	-1.87%
2021-10-05	0	3.210	3.210	3.330	3.200	3.350	1,772,400	5,936,756	3.3496	3.210	3.210	3.330	3.200	3.350	1,772,400	3.3496	-3.02%
2021-10-04	0	3.310	3.300	3.430	3.310	3.430	34,000	113,120	3.3271	3.310	3.300	3.430	3.310	3.430	34,000	3.3271	-3.50%
2021-09-30	0	3.430	3.350	3.460	3.360	3.800	130,000	451,900	3.4762	3.430	3.350	3.460	3.360	3.800	130,000	3.4762	-0.58%
2021-09-29	0	3.450	3.300	3.450	3.300	3.450	50,400	169,400	3.3611	3.450	3.300	3.450	3.300	3.450	50,400	3.3611	2.07%
2021-09-28	0	3.380	3.360	3.490	3.350	3.380	6,000	20,220	3.3700	3.380	3.360	3.490	3.350	3.380	6,000	3.3700	-3.70%
2021-09-27	0	3.510	3.350	3.530	3.350	3.550	106,000	361,540	3.4108	3.510	3.350	3.530	3.350	3.550	106,000	3.4108	-2.50%
2021-09-24	0	3.600	3.450	3.600	3.400	3.890	78,000	270,200	3.4641	3.600	3.450	3.600	3.400	3.890	78,000	3.4641	4.65%
2021-09-23	0	3.440	3.400	3.450	3.400	3.670	114,000	392,420	3.4423	3.440	3.400	3.450	3.400	3.670	114,000	3.4423	-6.52%
2021-09-21	0	3.680	3.500	3.680	3.680	3.730	28,000	103,480	3.6957	3.680	3.500	3.680	3.680	3.730	28,000	3.6957	-0.27%
2021-09-20	0	3.690	3.680	3.700	3.290	3.990	116,000	397,380	3.4257	3.690	3.680	3.700	3.290	3.990	116,000	3.4257	6.03%
2021-09-17	0	3.480	3.450	3.700	3.450	3.480	34,000	118,260	3.4782	3.480	3.450	3.700	3.450	3.480	34,000	3.4782	0.00%
2021-09-16	0	3.480	3.450	3.480	3.450	3.480	38,000	131,820	3.4689	3.480	3.450	3.480	3.450	3.480	38,000	3.4689	-0.57%
2021-09-15	0	3.500	3.450	3.600	3.500	3.700	138,000	495,360	3.5896	3.500	3.450	3.600	3.500	3.700	138,000	3.5896	-5.91%
2021-09-14	0	3.720	3.620	3.750	-	-	0	0	-	3.720	3.620	3.750	-	-	0	-	-0.80%
2021-09-13	0	3.750	3.630	3.790	3.610	3.790	22,000	81,560	3.7073	3.750	3.630	3.790	3.610	3.790	22,000	3.7073	-0.79%
2021-09-10	0	3.780	3.600	3.790	3.600	3.790	76,000	277,200	3.6474	3.780	3.600	3.790	3.600	3.790	76,000	3.6474	5.00%
2021-09-09	0	3.600	3.600	3.780	3.600	3.770	18,000	65,260	3.6256	3.600	3.600	3.780	3.600	3.770	18,000	3.6256	-4.26%
2021-09-08	0	3.760	3.550	3.800	3.550	3.810	62,000	224,140	3.6152	3.760	3.550	3.800	3.550	3.810	62,000	3.6152	3.58%
2021-09-07	0	3.630	3.630	3.750	3.630	3.700	38,000	139,780	3.6784	3.630	3.630	3.750	3.630	3.700	38,000	3.6784	-3.20%
2021-09-06	0	3.750	3.750	3.850	3.750	3.870	64,000	244,260	3.8166	3.750	3.750	3.850	3.750	3.870	64,000	3.8166	-5.54%
2021-09-03	0	3.970	3.870	3.970	3.850	4.000	160,000	622,820	3.8926	3.970	3.870	3.970	3.850	4.000	160,000	3.8926	1.28%
2021-09-02	0	3.920	3.800	3.950	3.850	4.140	84,000	326,340	3.8850	3.920	3.800	3.950	3.850	4.140	84,000	3.8850	-2.73%
2021-09-01	0	4.030	3.850	4.030	3.900	4.100	152,000	603,880	3.9729	4.030	3.850	4.030	3.900	4.100	152,000	3.9729	0.25%
2021-08-31	0	4.020	3.930	4.020	3.900	4.030	70,000	276,680	3.9526	4.020	3.930	4.020	3.900	4.030	70,000	3.9526	2.55%
2021-08-30	0	3.920	3.920	4.030	3.920	3.990	72,000	284,820	3.9558	3.920	3.920	4.030	3.920	3.990	72,000	3.9558	-3.21%
2021-08-27	0	4.050	4.000	4.050	3.920	4.050	86,000	344,440	4.0051	4.050	4.000	4.050	3.920	4.050	86,000	4.0051	1.76%
2021-08-26	0	3.980	3.770	3.980	3.730	3.990	404,000	1,523,280	3.7705	3.980	3.770	3.980	3.730	3.990	404,000	3.7705	6.42%
2021-08-25	0	3.740	3.720	3.820	3.720	3.860	54,000	203,880	3.7756	3.740	3.720	3.820	3.720	3.860	54,000	3.7756	-6.50%
2021-08-24	0	4.000	3.880	4.100	3.700	4.000	354,000	1,341,580	3.7898	4.000	3.880	4.100	3.700	4.000	354,000	3.7898	7.53%
2021-08-23	0	3.720	3.620	3.710	3.630	3.770	38,000	140,680	3.7021	3.720	3.620	3.710	3.630	3.770	38,000	3.7021	-2.62%
2021-08-20	0	3.820	3.720	3.820	3.730	3.900	11,600	43,924	3.7866	3.820	3.720	3.820	3.730	3.900	11,600	3.7866	-1.04%
2021-08-19	0	3.860	3.780	3.860	3.770	3.900	42,000	159,840	3.8057	3.860	3.780	3.860	3.770	3.900	42,000	3.8057	2.66%
2021-08-18	0	3.760	3.650	3.760	3.710	3.990	76,000	287,340	3.7808	3.760	3.650	3.760	3.710	3.990	76,000	3.7808	0.53%
2021-08-17	0	3.740	3.640	3.790	3.740	3.800	32,000	120,440	3.7638	3.740	3.640	3.790	3.740	3.800	32,000	3.7638	1.08%
2021-08-16	0	3.700	3.610	3.700	3.610	3.800	58,000	212,580	3.6652	3.700	3.610	3.700	3.610	3.800	58,000	3.6652	0.54%
2021-08-13	0	3.680	3.610	3.680	3.550	3.800	62,000	226,900	3.6597	3.680	3.610	3.680	3.550	3.800	62,000	3.6597	1.94%
2021-08-12	0	3.610	3.480	3.610	3.480	3.610	84,000	296,280	3.5271	3.610	3.480	3.610	3.480	3.610	84,000	3.5271	-3.73%
2021-08-11	0	3.750	3.600	3.740	3.600	4.070	222,000	820,420	3.6956	3.750	3.600	3.740	3.600	4.070	222,000	3.6956	0.27%
2021-08-10	0	3.740	3.740	3.800	3.740	3.880	268,000	1,021,400	3.8112	3.740	3.740	3.800	3.740	3.880	268,000	3.8112	-3.11%
2021-08-09	0	3.860	3.860	3.870	3.860	4.200	436,000	1,743,460	3.9988	3.860	3.860	3.870	3.860	4.200	436,000	3.9988	-7.66%
2021-08-06	0	4.180	4.100	4.200	3.900	4.400	454,000	1,819,100	4.0068	4.180	4.100	4.200	3.900	4.400	454,000	4.0068	4.76%
2021-08-05	0	3.990	3.990	4.150	3.940	4.500	448,000	1,806,720	4.0329	3.990	3.990	4.150	3.940	4.500	448,000	4.0329	-6.12%
2021-08-04	0	4.250	4.010	4.250	3.770	4.250	1,008,000	4,004,440	3.9727	4.250	4.010	4.250	3.770	4.250	1,008,000	3.9727	8.42%
2021-08-03	0	3.920	3.920	4.020	3.920	4.300	678,000	2,741,740	4.0439	3.920	3.920	4.020	3.920	4.300	678,000	4.0439	-8.84%
2021-08-02	0	4.300	4.190	4.300	4.100	4.500	756,000	3,190,240	4.2199	4.300	4.190	4.300	4.100	4.500	756,000	4.2199	-5.08%
2021-07-30	0	4.530	4.510	4.550	4.030	4.540	720,000	2,962,840	4.1151	4.530	4.510	4.550	4.030	4.540	720,000	4.1151	8.63%
2021-07-29	0	4.170	4.170	4.320	4.100	4.380	684,000	2,903,140	4.2444	4.170	4.170	4.320	4.100	4.380	684,000	4.2444	0.48%
2021-07-28	0	4.150	4.150	4.350	4.150	5.200	931,800	4,014,424	4.3082	4.150	4.150	4.350	4.150	5.200	931,800	4.3082	-11.70%
2021-07-27	0	4.700	4.600	4.700	4.000	4.700	864,000	3,679,940	4.2592	4.700	4.600	4.700	4.000	4.700	864,000	4.2592	5.62%
2021-07-26	0	4.450	4.450	4.570	4.450	4.750	772,000	3,543,780	4.5904	4.450	4.450	4.570	4.450	4.750	772,000	4.5904	-7.29%
2021-07-23	0	4.800	4.800	4.940	4.680	5.370	1,036,000	5,023,800	4.8492	4.800	4.800	4.940	4.680	5.370	1,036,000	4.8492	-5.88%
2021-07-22	0	5.100	5.050	5.100	5.010	5.470	2,042,000	10,549,760	5.1664	5.100	5.050	5.100	5.010	5.470	2,042,000	5.1664	-0.39%
2021-07-21	0	5.120	5.000	5.120	5.030	5.500	1,256,000	6,576,320	5.2359	5.120	5.000	5.120	5.030	5.500	1,256,000	5.2359	-5.01%
2021-07-20	0	5.390	5.350	5.390	4.620	5.450	2,960,400	15,153,856	5.1189	5.390	5.350	5.390	4.620	5.450	2,960,400	5.1189	16.67%
2021-07-19	0	4.620	4.600	4.630	4.450	4.700	1,254,000	5,771,020	4.6021	4.620	4.600	4.630	4.450	4.700	1,254,000	4.6021	1.76%
2021-07-16	0	4.540	4.540	4.600	3.900	5.180	3,124,000	14,618,320	4.6794	4.540	4.540	4.600	3.900	5.180	3,124,000	4.6794	-12.36%
2021-07-15	0	5.180	5.180	5.220	5.150	5.370	1,310,000	6,877,560	5.2500	5.180	5.180	5.220	5.150	5.370	1,310,000	5.2500	-3.36%
2021-07-14	0	5.360	5.320	5.360	5.300	5.700	1,494,000	8,046,320	5.3858	5.360	5.320	5.360	5.300	5.700	1,494,000	5.3858	-2.55%
2021-07-13	0	5.500	5.500	5.560	5.500	5.970	1,510,000	8,477,740	5.6144	5.500	5.500	5.560	5.500	5.970	1,510,000	5.6144	-5.50%
2021-07-12	0	5.820	5.820	5.880	5.700	6.300	1,948,000	11,279,480	5.7903	5.820	5.820	5.880	5.700	6.300	1,948,000	5.7903	-3.00%
2021-07-09	0	6.000	5.990	6.000	5.660	6.400	10,732,000	67,001,440	6.2431	6.000	5.990	6.000	5.660	6.400	10,732,000	6.2431	2.39%
2021-07-08	0	5.860	5.800	5.860	5.380	6.050	3,340,000	19,174,600	5.7409	5.860	5.800	5.860	5.380	6.050	3,340,000	5.7409	4.46%
2021-07-07	0	5.610	5.560	5.610	5.390	5.640	1,518,000	8,347,140	5.4988	5.610	5.560	5.610	5.390	5.640	1,518,000	5.4988	0.18%
2021-07-06	0	5.600	5.530	5.650	5.100	5.630	2,440,000	12,926,360	5.2977	5.600	5.530	5.650	5.100	5.630	2,440,000	5.2977	11.11%
2021-07-05	0	5.040	5.040	5.280	5.040	5.500	1,600,000	8,536,940	5.3356	5.040	5.040	5.280	5.040	5.500	1,600,000	5.3356	-6.84%
2021-07-02	0	5.410	5.400	5.410	5.320	5.540	1,760,000	9,487,020	5.3904	5.410	5.400	5.410	5.320	5.540	1,760,000	5.3904	-2.35%
2021-06-30	0	5.540	5.500	5.550	5.310	5.540	1,610,000	8,777,380	5.4518	5.540	5.500	5.550	5.310	5.540	1,610,000	5.4518	0.18%
2021-06-29	0	5.530	5.500	5.530	5.280	5.540	1,734,000	9,304,020	5.3656	5.530	5.500	5.530	5.280	5.540	1,734,000	5.3656	1.10%
2021-06-28	0	5.470	5.460	5.470	5.360	5.650	704,400	3,860,160	5.4801	5.470	5.460	5.470	5.360	5.650	704,400	5.4801	-0.55%
2021-06-25	0	5.500	5.500	5.590	5.300	5.580	1,908,000	10,342,980	5.4208	5.500	5.500	5.590	5.300	5.580	1,908,000	5.4208	3.77%
2021-06-24	0	5.300	5.300	5.430	5.300	5.630	2,838,000	15,265,020	5.3788	5.300	5.300	5.430	5.300	5.630	2,838,000	5.3788	-6.19%
2021-06-23	0	5.650	5.620	5.650	5.540	5.880	1,906,000	10,743,660	5.6368	5.650	5.620	5.650	5.540	5.880	1,906,000	5.6368	-4.72%
2021-06-22	0	5.930	5.910	5.940	5.760	5.970	3,850,000	22,584,020	5.8660	5.930	5.910	5.940	5.760	5.970	3,850,000	5.8660	1.19%
2021-06-21	0	5.860	5.860	5.900	5.650	6.000	1,158,000	6,755,560	5.8338	5.860	5.860	5.900	5.650	6.000	1,158,000	5.8338	1.38%
2021-06-18	0	5.780	5.780	5.850	5.640	6.100	2,539,200	14,836,988	5.8432	5.780	5.780	5.850	5.640	6.100	2,539,200	5.8432	0.35%
2021-06-17	0	5.760	5.690	5.760	5.450	5.990	2,448,000	13,718,920	5.6041	5.760	5.690	5.760	5.450	5.990	2,448,000	5.6041	-2.37%
2021-06-16	0	5.900	5.800	5.910	5.540	6.060	2,128,000	12,134,100	5.7021	5.900	5.800	5.910	5.540	6.060	2,128,000	5.7021	1.72%
2021-06-15	0	5.800	5.800	5.900	5.710	6.450	1,786,080	10,701,936	5.9919	5.800	5.800	5.900	5.710	6.450	1,786,080	5.9919	-11.04%
2021-06-11	0	6.520	6.520	6.590	6.270	6.700	1,520,000	9,736,560	6.4056	6.520	6.520	6.590	6.270	6.700	1,520,000	6.4056	-1.21%
2021-06-10	0	6.600	6.580	6.690	6.470	6.840	1,542,000	10,127,500	6.5678	6.600	6.580	6.690	6.470	6.840	1,542,000	6.5678	-0.75%
2021-06-09	0	6.650	6.650	6.660	6.500	6.800	1,683,200	11,114,920	6.6034	6.650	6.650	6.660	6.500	6.800	1,683,200	6.6034	-0.45%
2021-06-08	0	6.680	6.640	6.700	6.230	6.790	2,732,800	17,610,456	6.4441	6.680	6.640	6.700	6.230	6.790	2,732,800	6.4441	1.06%
2021-06-07	0	6.610	6.610	6.750	6.600	6.980	1,952,268	13,135,823	6.7285	6.610	6.610	6.750	6.600	6.980	1,952,268	6.7285	-3.92%
2021-06-04	0	6.880	6.850	6.880	6.630	6.950	2,243,200	15,265,140	6.8051	6.880	6.850	6.880	6.630	6.950	2,243,200	6.8051	0.15%
2021-06-03	0	6.870	6.840	6.870	6.780	6.940	2,248,000	15,450,960	6.8732	6.870	6.840	6.870	6.780	6.940	2,248,000	6.8732	0.15%
2021-06-02	0	6.860	6.860	6.890	6.640	6.950	4,137,600	28,086,172	6.7880	6.860	6.860	6.890	6.640	6.950	4,137,600	6.7880	3.47%
2021-06-01	0	6.630	6.570	6.630	6.420	6.680	3,585,872	23,598,428	6.5809	6.630	6.570	6.630	6.420	6.680	3,585,872	6.5809	3.27%
2021-05-31	0	6.420	6.400	6.420	6.020	6.450	5,496,800	34,450,680	6.2674	6.420	6.400	6.420	6.020	6.450	5,496,800	6.2674	3.88%
2021-05-28	0	6.180	6.140	6.180	5.990	6.230	4,736,769	28,680,295	6.0548	6.180	6.140	6.180	5.990	6.230	4,736,769	6.0548	1.15%
2021-05-27	0	6.110	6.100	6.130	5.700	6.180	5,775,600	34,280,832	5.9355	6.110	6.100	6.130	5.700	6.180	5,775,600	5.9355	6.45%
2021-05-26	0	5.740	5.740	5.790	5.740	5.820	2,012,000	11,621,440	5.7761	5.740	5.740	5.790	5.740	5.820	2,012,000	5.7761	-1.03%
2021-05-25	0	5.800	5.730	5.800	5.740	5.840	1,942,000	11,231,160	5.7833	5.800	5.730	5.800	5.740	5.840	1,942,000	5.7833	0.35%
2021-05-24	0	5.780	5.760	5.780	5.750	5.840	2,018,000	11,673,320	5.7846	5.780	5.760	5.780	5.750	5.840	2,018,000	5.7846	0.00%
2021-05-21	0	5.780	5.760	5.780	5.670	5.880	2,258,000	13,050,980	5.7799	5.780	5.760	5.780	5.670	5.880	2,258,000	5.7799	0.70%
2021-05-20	0	5.740	5.740	5.800	5.740	5.900	2,184,000	12,697,060	5.8137	5.740	5.740	5.800	5.740	5.900	2,184,000	5.8137	-2.71%
2021-05-18	0	5.900	5.880	5.900	5.780	5.930	6,624,000	38,503,340	5.8127	5.900	5.880	5.900	5.780	5.930	6,624,000	5.8127	1.03%
2021-05-17	0	5.840	5.810	5.850	5.760	5.870	2,660,050	15,464,526	5.8136	5.840	5.810	5.850	5.760	5.870	2,660,050	5.8136	0.69%
2021-05-14	0	5.800	5.800	5.810	5.730	5.900	3,569,600	20,362,020	5.7043	5.800	5.800	5.810	5.730	5.900	3,569,600	5.7043	0.00%
2021-05-13	0	5.800	5.780	5.800	5.600	6.070	12,578,000	75,117,280	5.9721	5.800	5.780	5.800	5.600	6.070	12,578,000	5.9721	1.93%
2021-05-12	0	5.690	5.640	5.690	5.480	5.690	3,390,000	18,870,180	5.5664	5.690	5.640	5.690	5.480	5.690	3,390,000	5.5664	0.89%
2021-05-11	0	5.640	5.600	5.640	5.450	5.640	8,560,000	47,741,680	5.5773	5.640	5.600	5.640	5.450	5.640	8,560,000	5.5773	0.71%
2021-05-10	0	5.600	5.570	5.600	5.500	5.620	2,796,000	15,577,360	5.5713	5.600	5.570	5.600	5.500	5.620	2,796,000	5.5713	1.27%
2021-05-07	0	5.530	5.510	5.610	5.300	5.630	3,302,000	18,287,880	5.5384	5.530	5.510	5.610	5.300	5.630	3,302,000	5.5384	3.36%
2021-05-06	0	5.350	5.350	5.360	5.090	5.500	2,568,000	13,517,020	5.2636	5.350	5.350	5.360	5.090	5.500	2,568,000	5.2636	-1.11%
2021-05-05	0	5.410	5.280	5.450	5.120	5.480	2,654,000	14,120,040	5.3203	5.410	5.280	5.450	5.120	5.480	2,654,000	5.3203	-0.18%
2021-05-04	0	5.420	5.420	5.560	5.410	5.900	2,179,600	12,125,572	5.5632	5.420	5.420	5.560	5.410	5.900	2,179,600	5.5632	-6.07%
2021-05-03	0	5.770	5.770	5.940	5.770	6.200	2,212,000	13,080,940	5.9136	5.770	5.770	5.940	5.770	6.200	2,212,000	5.9136	-4.94%
2021-04-30	0	6.070	6.040	6.070	5.740	6.080	2,676,000	15,623,880	5.8385	6.070	6.040	6.070	5.740	6.080	2,676,000	5.8385	2.36%
2021-04-29	0	5.930	5.930	6.000	5.870	6.090	2,594,000	15,389,360	5.9327	5.930	5.930	6.000	5.870	6.090	2,594,000	5.9327	-2.47%
2021-04-28	0	6.080	6.050	6.080	5.710	6.280	3,502,000	20,824,200	5.9464	6.080	6.050	6.080	5.710	6.280	3,502,000	5.9464	-0.98%
2021-04-27	0	6.140	6.120	6.140	5.900	6.150	4,656,000	28,014,180	6.0168	6.140	6.120	6.140	5.900	6.150	4,656,000	6.0168	1.32%
2021-04-26	0	6.060	6.010	6.060	5.970	6.300	3,838,800	23,679,984	6.1686	6.060	6.010	6.060	5.970	6.300	3,838,800	6.1686	1.17%
2021-04-23	0	5.990	5.930	5.990	5.710	6.080	4,152,400	24,427,284	5.8827	5.990	5.930	5.990	5.710	6.080	4,152,400	5.8827	-1.48%
2021-04-22	0	6.080	6.070	6.080	5.880	6.140	4,464,400	26,662,072	5.9722	6.080	6.070	6.080	5.880	6.140	4,464,400	5.9722	2.01%
2021-04-21	0	5.960	5.920	5.960	5.650	6.100	3,190,012	18,794,629	5.8917	5.960	5.920	5.960	5.650	6.100	3,190,012	5.8917	-0.67%
2021-04-20	0	6.000	5.990	6.000	5.930	6.210	3,388,000	20,588,140	6.0768	6.000	5.990	6.000	5.930	6.210	3,388,000	6.0768	0.17%
2021-04-19	0	5.990	5.980	5.990	5.640	6.050	4,330,400	25,648,716	5.9229	5.990	5.980	5.990	5.640	6.050	4,330,400	5.9229	3.10%
2021-04-16	0	5.810	5.800	5.810	5.090	5.810	6,459,593	34,881,418	5.3999	5.810	5.800	5.810	5.090	5.810	6,459,593	5.3999	11.95%
2021-04-15	0	5.190	5.150	5.190	5.060	5.320	3,776,188	19,537,580	5.1739	5.190	5.150	5.190	5.060	5.320	3,776,188	5.1739	1.76%
2021-04-14	0	5.100	5.100	5.110	4.660	5.100	4,569,000	22,748,300	4.9788	5.100	5.100	5.110	4.660	5.100	4,569,000	4.9788	11.11%
2021-04-13	0	4.590	4.550	4.590	4.320	4.590	3,448,000	15,429,480	4.4749	4.590	4.550	4.590	4.320	4.590	3,448,000	4.4749	6.50%
2021-04-12	0	4.310	4.310	4.330	4.310	4.650	3,708,000	16,350,380	4.4095	4.310	4.310	4.330	4.310	4.650	3,708,000	4.4095	-6.30%
2021-04-09	0	4.600	4.600	4.630	4.470	4.640	2,518,000	11,563,420	4.5923	4.600	4.600	4.630	4.470	4.640	2,518,000	4.5923	2.00%
2021-04-08	0	4.510	4.480	4.520	4.410	4.530	2,704,000	12,065,380	4.4620	4.510	4.480	4.520	4.410	4.530	2,704,000	4.4620	1.12%
2021-04-07	0	4.460	4.440	4.460	4.440	4.550	2,520,800	11,365,652	4.5087	4.460	4.440	4.460	4.440	4.550	2,520,800	4.5087	-0.22%
2021-04-01	0	4.470	4.460	4.470	4.340	4.510	3,246,000	14,325,240	4.4132	4.470	4.460	4.470	4.340	4.510	3,246,000	4.4132	0.90%
2021-03-31	0	4.430	4.420	4.430	4.390	4.520	3,082,000	13,616,320	4.4180	4.430	4.420	4.430	4.390	4.520	3,082,000	4.4180	-1.34%
2021-03-30	0	4.490	4.480	4.490	4.330	4.640	3,023,600	13,546,188	4.4802	4.490	4.480	4.490	4.330	4.640	3,023,600	4.4802	1.35%
2021-03-29	0	4.430	4.410	4.430	4.360	4.580	1,830,400	8,140,500	4.4474	4.430	4.410	4.430	4.360	4.580	1,830,400	4.4474	-0.89%
2021-03-26	0	4.470	4.500	4.510	4.430	4.530	1,891,600	8,455,652	4.4701	4.470	4.500	4.510	4.430	4.530	1,891,600	4.4701	-0.22%
2021-03-25	0	4.480	4.440	4.480	4.410	4.520	1,624,000	7,235,640	4.4554	4.480	4.440	4.480	4.410	4.520	1,624,000	4.4554	-0.44%
2021-03-24	0	4.500	4.470	4.500	4.400	4.510	1,720,000	7,630,640	4.4364	4.500	4.470	4.500	4.400	4.510	1,720,000	4.4364	0.00%
2021-03-23	0	4.500	4.490	4.500	4.440	4.620	2,126,000	9,536,100	4.4855	4.500	4.490	4.500	4.440	4.620	2,126,000	4.4855	0.45%
2021-03-22	0	4.480	4.430	4.490	4.370	4.500	778,000	3,444,980	4.4280	4.480	4.430	4.490	4.370	4.500	778,000	4.4280	1.82%
2021-03-19	0	4.400	4.390	4.400	4.310	4.600	1,712,000	7,692,400	4.4932	4.400	4.390	4.400	4.310	4.600	1,712,000	4.4932	-1.35%
2021-03-18	0	4.460	4.460	4.500	4.360	4.750	1,708,000	7,699,240	4.5078	4.460	4.460	4.500	4.360	4.750	1,708,000	4.5078	0.45%
2021-03-17	0	4.440	4.410	4.440	4.360	4.440	1,638,000	7,194,640	4.3923	4.440	4.410	4.440	4.360	4.440	1,638,000	4.3923	1.14%
2021-03-16	0	4.390	4.390	4.400	4.300	4.400	924,000	4,040,000	4.3723	4.390	4.390	4.400	4.300	4.400	924,000	4.3723	0.69%
2021-03-15	0	4.360	4.320	4.390	4.320	4.390	311,600	1,358,636	4.3602	4.360	4.320	4.390	4.320	4.390	311,600	4.3602	-0.23%
2021-03-12	0	4.370	4.360	4.390	4.280	4.400	432,800	1,893,916	4.3760	4.370	4.360	4.390	4.280	4.400	432,800	4.3760	0.92%
2021-03-11	0	4.330	4.210	4.340	4.200	4.400	4,051,960	17,501,244	4.3192	4.330	4.210	4.340	4.200	4.400	4,051,960	4.3192	0.23%
2021-03-10	0	4.320	4.310	4.500	4.200	4.440	402,000	1,716,680	4.2703	4.320	4.310	4.500	4.200	4.440	402,000	4.2703	2.13%
2021-03-09	0	4.230	4.260	4.310	4.230	4.400	168,000	729,332	4.3413	4.230	4.260	4.310	4.230	4.400	168,000	4.3413	-2.08%
2021-03-08	0	4.320	4.310	4.410	4.300	4.410	122,050	531,815	4.3574	4.320	4.310	4.410	4.300	4.410	122,050	4.3574	-0.46%
2021-03-05	0	4.340	4.330	4.360	4.330	4.500	2,482,000	10,853,200	4.3728	4.340	4.330	4.360	4.330	4.500	2,482,000	4.3728	-0.46%
2021-03-04	0	4.360	4.350	4.420	4.350	4.540	1,052,120	4,596,158	4.3685	4.360	4.350	4.420	4.350	4.540	1,052,120	4.3685	-2.02%
2021-03-03	0	4.450	4.360	4.450	4.300	4.480	304,307	1,345,132	4.4203	4.450	4.360	4.450	4.300	4.480	304,307	4.4203	2.06%
2021-03-02	0	4.360	4.350	4.390	4.300	4.550	994,000	4,387,760	4.4142	4.360	4.350	4.390	4.300	4.550	994,000	4.4142	-2.02%
2021-03-01	0	4.450	4.400	4.450	4.200	4.500	3,286,000	14,392,840	4.3800	4.450	4.400	4.450	4.200	4.500	3,286,000	4.3800	9.07%
2021-02-26	0	4.080	4.070	4.080	3.960	4.200	1,345,600	5,404,456	4.0164	4.080	4.070	4.080	3.960	4.200	1,345,600	4.0164	0.25%
2021-02-25	0	4.070	3.850	4.100	3.210	4.100	799,200	2,911,872	3.6435	4.070	3.850	4.100	3.210	4.100	799,200	3.6435	25.62%
2021-02-24	0	3.240	3.200	3.250	3.110	3.240	306,000	972,620	3.1785	3.240	3.200	3.250	3.110	3.240	306,000	3.1785	5.88%
2021-02-23	0	3.060	2.980	3.100	2.980	3.200	294,000	903,840	3.0743	3.060	2.980	3.100	2.980	3.200	294,000	3.0743	-3.47%
2021-02-22	0	3.170	3.170	3.200	2.860	3.180	1,210,400	3,663,412	3.0266	3.170	3.170	3.200	2.860	3.180	1,210,400	3.0266	7.46%
2021-02-19	0	2.950	2.880	2.950	2.950	3.080	38,000	115,160	3.0305	2.950	2.880	2.950	2.950	3.080	38,000	3.0305	-2.64%
2021-02-18	0	3.030	2.880	3.040	3.030	3.050	32,012	97,293	3.0393	3.030	2.880	3.040	3.030	3.050	32,012	3.0393	-0.66%
2021-02-17	0	3.050	2.850	3.050	2.950	3.050	44,000	131,880	2.9973	3.050	2.850	3.050	2.950	3.050	44,000	2.9973	3.39%
2021-02-16	0	2.950	2.950	3.000	2.850	2.950	6,800	19,556	2.8759	2.950	2.950	3.000	2.850	2.950	6,800	2.8759	-1.67%
2021-02-11	0	3.000	2.840	3.000	-	-	0	0	-	3.000	2.840	3.000	-	-	0	-	-0.99%
2021-02-10	0	3.030	3.020	3.030	2.920	3.050	146,000	438,480	3.0033	3.030	3.020	3.030	2.920	3.050	146,000	3.0033	4.12%
2021-02-09	0	2.910	2.910	3.010	2.800	3.050	92,000	263,520	2.8643	2.910	2.910	3.010	2.800	3.050	92,000	2.8643	0.69%
2021-02-08	0	2.890	2.850	2.900	2.850	2.900	46,000	131,920	2.8678	2.890	2.850	2.900	2.850	2.900	46,000	2.8678	-2.03%
2021-02-05	0	2.950	2.950	3.100	2.820	2.950	58,000	165,260	2.8493	2.950	2.950	3.100	2.820	2.950	58,000	2.8493	4.24%
2021-02-04	0	2.830	2.800	2.900	2.840	2.900	34,000	97,600	2.8706	2.830	2.800	2.900	2.840	2.900	34,000	2.8706	-2.08%
2021-02-03	0	2.890	2.860	2.930	2.900	2.990	46,000	134,900	2.9326	2.890	2.860	2.930	2.900	2.990	46,000	2.9326	-1.03%
2021-02-02	0	2.920	2.900	3.020	2.920	3.100	23,200	68,980	2.9733	2.920	2.900	3.020	2.920	3.100	23,200	2.9733	-4.26%
2021-02-01	0	3.050	3.050	3.080	3.000	3.240	132,000	403,180	3.0544	3.050	3.050	3.080	3.000	3.240	132,000	3.0544	-0.33%
2021-01-29	0	3.060	3.040	3.150	3.030	3.190	49,600	152,396	3.0725	3.060	3.040	3.150	3.030	3.190	49,600	3.0725	-0.33%
2021-01-28	0	3.070	3.100	3.240	3.060	3.070	18,000	55,220	3.0678	3.070	3.100	3.240	3.060	3.070	18,000	3.0678	-0.97%
2021-01-27	0	3.100	3.100	3.270	3.100	3.310	28,000	91,000	3.2500	3.100	3.100	3.270	3.100	3.310	28,000	3.2500	0.00%
2021-01-26	0	3.100	3.100	3.320	3.060	3.080	14,000	42,980	3.0700	3.100	3.100	3.320	3.060	3.080	14,000	3.0700	0.65%
2021-01-25	0	3.080	3.080	3.120	3.080	3.300	108,000	346,700	3.2102	3.080	3.080	3.120	3.080	3.300	108,000	3.2102	-6.67%
2021-01-22	0	3.300	3.300	3.310	3.100	3.310	62,800	200,664	3.1953	3.300	3.300	3.310	3.100	3.310	62,800	3.1953	6.80%
2021-01-21	0	3.090	3.090	3.100	3.020	3.100	52,000	159,220	3.0619	3.090	3.090	3.100	3.020	3.100	52,000	3.0619	0.00%
2021-01-20	0	3.090	3.050	3.090	2.980	3.090	131,600	396,220	3.0108	3.090	3.050	3.090	2.980	3.090	131,600	3.0108	3.00%
2021-01-19	0	3.000	3.000	3.010	3.000	3.090	178,000	539,980	3.0336	3.000	3.000	3.010	3.000	3.090	178,000	3.0336	-2.91%
2021-01-18	0	3.090	3.000	3.100	2.970	3.090	31,755	95,896	3.0199	3.090	3.000	3.100	2.970	3.090	31,755	3.0199	0.65%
2021-01-15	0	3.070	3.020	3.100	2.980	3.070	23,999	72,277	3.0117	3.070	3.020	3.100	2.980	3.070	23,999	3.0117	0.66%
2021-01-14	0	3.050	2.980	3.100	2.940	3.070	234,000	698,820	2.9864	3.050	2.980	3.100	2.940	3.070	234,000	2.9864	0.99%
2021-01-13	0	3.020	2.900	3.100	2.900	3.020	86,000	253,400	2.9465	3.020	2.900	3.100	2.900	3.020	86,000	2.9465	0.33%
2021-01-12	0	3.010	3.000	3.050	3.000	3.030	54,400	163,504	3.0056	3.010	3.000	3.050	3.000	3.030	54,400	3.0056	-1.31%
2021-01-11	0	3.050	3.010	3.080	3.010	3.080	140,000	425,080	3.0363	3.050	3.010	3.080	3.010	3.080	140,000	3.0363	-0.33%
2021-01-08	0	3.060	3.010	3.060	3.010	3.100	45,600	138,072	3.0279	3.060	3.010	3.060	3.010	3.100	45,600	3.0279	-1.29%
2021-01-07	0	3.100	3.090	3.190	3.050	3.190	225,200	704,876	3.1300	3.100	3.090	3.190	3.050	3.190	225,200	3.1300	1.97%
2021-01-06	0	3.040	3.040	3.150	3.030	3.050	22,000	66,960	3.0436	3.040	3.040	3.150	3.030	3.050	22,000	3.0436	0.66%
2021-01-05	0	3.020	3.010	3.150	3.010	3.100	62,000	190,520	3.0729	3.020	3.010	3.150	3.010	3.100	62,000	3.0729	1.00%
2021-01-04	0	2.990	2.990	3.100	2.990	3.030	101,600	305,196	3.0039	2.990	2.990	3.100	2.990	3.030	101,600	3.0039	-1.64%
2020-12-31	0	3.040	3.040	3.100	3.040	3.100	12,000	37,080	3.0900	3.040	3.040	3.100	3.040	3.100	12,000	3.0900	-0.33%
2020-12-30	0	3.050	3.050	3.210	3.010	3.220	274,000	831,320	3.0340	3.050	3.050	3.210	3.010	3.220	274,000	3.0340	-1.93%
2020-12-29	0	3.110	3.020	3.100	3.010	3.110	90,000	276,720	3.0747	3.110	3.020	3.100	3.010	3.110	90,000	3.0747	3.32%
2020-12-28	0	3.010	3.010	3.120	3.010	3.180	62,000	190,540	3.0732	3.010	3.010	3.120	3.010	3.180	62,000	3.0732	-1.31%
2020-12-24	0	3.050	3.050	3.070	3.050	3.200	28,000	88,540	3.1621	3.050	3.050	3.070	3.050	3.200	28,000	3.1621	-1.29%
2020-12-23	0	3.090	3.000	3.080	3.000	3.150	240,440	728,438	3.0296	3.090	3.000	3.080	3.000	3.150	240,440	3.0296	-1.59%
2020-12-22	0	3.140	3.010	3.140	3.110	3.180	212,000	669,520	3.1581	3.140	3.010	3.140	3.110	3.180	212,000	3.1581	-1.87%
2020-12-21	0	3.200	3.150	3.200	3.200	3.200	23,200	74,192	3.1979	3.200	3.150	3.200	3.200	3.200	23,200	3.1979	-2.14%
2020-12-18	0	3.270	3.200	3.280	3.270	3.270	2,000	6,540	3.2700	3.270	3.200	3.280	3.270	3.270	2,000	3.2700	0.00%
2020-12-17	0	3.270	3.190	3.260	3.150	3.270	70,000	225,160	3.2166	3.270	3.190	3.260	3.150	3.270	70,000	3.2166	1.24%
2020-12-16	0	3.230	3.200	3.230	3.210	3.260	81,600	264,940	3.2468	3.230	3.200	3.230	3.210	3.260	81,600	3.2468	1.57%
2020-12-15	0	3.180	3.150	3.170	3.150	3.200	54,600	173,698	3.1813	3.180	3.150	3.170	3.150	3.200	54,600	3.1813	0.63%
2020-12-14	0	3.160	3.150	3.160	3.150	3.170	40,800	128,956	3.1607	3.160	3.150	3.160	3.150	3.170	40,800	3.1607	-1.25%
2020-12-11	0	3.200	3.200	3.240	3.150	3.220	80,000	255,080	3.1885	3.200	3.200	3.240	3.150	3.220	80,000	3.1885	0.31%
2020-12-10	0	3.190	3.190	3.200	3.120	3.220	84,288	268,984	3.1912	3.190	3.190	3.200	3.120	3.220	84,288	3.1912	0.31%
2020-12-09	0	3.180	3.180	3.190	3.080	3.200	144,000	458,200	3.1819	3.180	3.180	3.190	3.080	3.200	144,000	3.1819	2.25%
2020-12-08	0	3.110	3.080	3.100	3.080	3.200	72,000	223,980	3.1108	3.110	3.080	3.100	3.080	3.200	72,000	3.1108	0.00%
2020-12-07	0	3.110	3.110	3.130	3.040	3.110	334,524	1,034,010	3.0910	3.110	3.110	3.130	3.040	3.110	334,524	3.0910	3.67%
2020-12-04	0	3.000	3.000	3.010	2.870	3.000	306,000	892,900	2.9180	3.000	3.000	3.010	2.870	3.000	306,000	2.9180	2.74%
2020-12-03	0	2.920	2.910	2.920	2.920	3.010	293,200	866,860	2.9565	2.920	2.910	2.920	2.920	3.010	293,200	2.9565	-2.67%
2020-12-02	0	3.000	3.000	3.040	2.920	3.000	180,000	533,280	2.9627	3.000	3.000	3.040	2.920	3.000	180,000	2.9627	-1.64%
2020-12-01	0	3.050	3.020	3.080	2.880	3.090	459,405	1,348,538	2.9354	3.050	3.020	3.080	2.880	3.090	459,405	2.9354	4.45%
2020-11-30	0	2.920	-	2.920	2.920	3.260	2,630,884	7,929,737	3.0141	2.920	-	2.920	2.920	3.260	2,630,884	3.0141	-9.32%
2020-11-27	0	3.220	3.220	3.300	3.200	3.350	548,000	1,775,160	3.2393	3.220	3.220	3.300	3.200	3.350	548,000	3.2393	-2.42%
2020-11-26	0	3.300	3.300	3.340	3.250	3.330	276,050	904,302	3.2759	3.300	3.300	3.340	3.250	3.330	276,050	3.2759	-2.94%
2020-11-25	0	3.400	3.400	3.450	3.310	3.580	672,000	2,252,040	3.3513	3.400	3.400	3.450	3.310	3.580	672,000	3.3513	0.00%
2020-11-24	0	3.400	3.350	3.400	3.350	3.400	57,600	194,212	3.3717	3.400	3.350	3.400	3.350	3.400	57,600	3.3717	-0.29%
2020-11-23	0	3.410	3.410	3.450	3.300	3.630	268,000	914,880	3.4137	3.410	3.410	3.450	3.300	3.630	268,000	3.4137	-1.16%
2020-11-20	0	3.450	3.500	3.510	3.440	3.620	208,400	724,608	3.4770	3.450	3.500	3.510	3.440	3.620	208,400	3.4770	-1.99%
2020-11-19	0	3.520	3.520	3.630	3.520	3.520	2,000	7,040	3.5200	3.520	3.520	3.630	3.520	3.520	2,000	3.5200	0.00%
2020-11-18	0	3.520	3.520	3.550	3.450	3.520	96,000	335,960	3.4996	3.520	3.520	3.550	3.450	3.520	96,000	3.4996	-1.12%
2020-11-17	0	3.560	3.520	3.580	3.450	3.560	330,000	1,155,200	3.5006	3.560	3.520	3.580	3.450	3.560	330,000	3.5006	1.71%
2020-11-16	0	3.500	3.430	3.580	3.440	3.580	224,800	786,200	3.4973	3.500	3.430	3.580	3.440	3.580	224,800	3.4973	0.29%
2020-11-13	0	3.490	3.490	3.590	3.490	3.690	610,800	2,177,160	3.5644	3.490	3.490	3.590	3.490	3.690	610,800	3.5644	-5.68%
2020-11-12	0	3.700	3.650	3.720	3.670	3.700	84,000	309,120	3.6800	3.700	3.650	3.720	3.670	3.700	84,000	3.6800	0.00%
2020-11-11	0	3.700	3.650	3.710	3.650	3.700	64,371	236,979	3.6815	3.700	3.650	3.710	3.650	3.700	64,371	3.6815	0.00%
2020-11-10	0	3.700	3.690	3.720	3.700	3.740	160,000	593,560	3.7098	3.700	3.690	3.720	3.700	3.740	160,000	3.7098	0.00%
2020-11-09	0	3.700	3.700	3.750	3.700	3.780	186,000	698,280	3.7542	3.700	3.700	3.750	3.700	3.780	186,000	3.7542	-2.37%
2020-11-06	0	3.790	3.750	3.790	3.790	3.790	2,000	7,580	3.7900	3.790	3.750	3.790	3.790	3.790	2,000	3.7900	0.26%
2020-11-05	0	3.780	3.750	3.780	3.710	3.890	86,000	328,020	3.8142	3.780	3.750	3.780	3.710	3.890	86,000	3.8142	-1.31%
2020-11-04	0	3.830	3.750	3.830	3.750	3.830	20,000	75,780	3.7890	3.830	3.750	3.830	3.750	3.830	20,000	3.7890	2.13%
2020-11-03	0	3.750	3.750	3.830	3.750	3.840	142,000	544,020	3.8311	3.750	3.750	3.830	3.750	3.840	142,000	3.8311	-1.32%
2020-11-02	0	3.800	3.800	3.850	3.800	3.900	121,200	468,860	3.8685	3.800	3.800	3.850	3.800	3.900	121,200	3.8685	-2.31%
2020-10-30	0	3.890	3.810	3.890	3.810	3.910	348,000	1,354,360	3.8918	3.890	3.810	3.890	3.810	3.910	348,000	3.8918	-1.02%
2020-10-29	0	3.930	3.800	3.930	3.910	3.940	144,000	566,520	3.9342	3.930	3.800	3.930	3.910	3.940	144,000	3.9342	2.08%
2020-10-28	0	3.850	3.790	3.870	3.780	3.870	132,000	508,600	3.8530	3.850	3.790	3.870	3.780	3.870	132,000	3.8530	1.32%
2020-10-27	0	3.800	3.800	3.820	3.760	3.810	224,000	850,840	3.7984	3.800	3.800	3.820	3.760	3.810	224,000	3.7984	-0.52%
2020-10-23	0	3.820	3.750	3.860	3.750	3.870	122,000	467,356	3.8308	3.820	3.750	3.860	3.750	3.870	122,000	3.8308	0.26%
2020-10-22	0	3.810	3.800	3.890	3.750	3.890	148,036	574,178	3.8786	3.810	3.800	3.890	3.750	3.890	148,036	3.8786	-0.26%
2020-10-21	0	3.820	3.820	3.900	3.800	3.930	30,640	118,826	3.8781	3.820	3.820	3.900	3.800	3.930	30,640	3.8781	-3.05%
2020-10-20	0	3.940	3.800	3.940	3.750	3.940	168,000	644,020	3.8335	3.940	3.800	3.940	3.750	3.940	168,000	3.8335	4.23%
2020-10-19	0	3.780	3.740	3.880	3.750	3.900	109,333	421,078	3.8513	3.780	3.740	3.880	3.750	3.900	109,333	3.8513	-3.08%
2020-10-16	0	3.900	3.850	3.900	3.830	4.050	326,000	1,278,540	3.9219	3.900	3.850	3.900	3.830	4.050	326,000	3.9219	-1.02%
2020-10-15	0	3.940	3.870	3.940	3.870	3.950	58,000	228,240	3.9352	3.940	3.870	3.940	3.870	3.950	58,000	3.9352	1.81%
2020-10-14	0	3.870	3.860	3.960	3.870	4.070	48,000	193,440	4.0300	3.870	3.860	3.960	3.870	4.070	48,000	4.0300	-2.03%
2020-10-12	0	3.950	3.850	3.950	3.850	3.950	288,000	1,127,700	3.9156	3.950	3.850	3.950	3.850	3.950	288,000	3.9156	0.25%
2020-10-09	0	3.940	3.900	3.940	3.900	4.040	132,000	527,360	3.9952	3.940	3.900	3.940	3.900	4.040	132,000	3.9952	1.03%
2020-10-08	0	3.900	3.850	3.970	3.900	4.070	208,000	830,700	3.9938	3.900	3.850	3.970	3.900	4.070	208,000	3.9938	1.56%
2020-10-07	0	3.840	3.830	3.840	3.840	3.930	46,000	182,200	3.9609	3.840	3.830	3.840	3.840	3.930	46,000	3.9609	-3.27%
2020-10-06	0	3.970	3.930	3.990	3.940	4.030	78,000	311,200	3.9897	3.970	3.930	3.990	3.940	4.030	78,000	3.9897	-0.75%
2020-10-05	0	4.000	3.920	4.000	3.960	4.080	27,600	110,436	4.0013	4.000	3.920	4.000	3.960	4.080	27,600	4.0013	-2.20%
2020-09-30	0	4.090	3.900	4.090	3.970	4.110	76,000	306,640	4.0347	4.090	3.900	4.090	3.970	4.110	76,000	4.0347	2.76%
2020-09-29	0	3.980	3.950	4.120	3.980	3.990	22,000	87,580	3.9809	3.980	3.950	4.120	3.980	3.990	22,000	3.9809	0.25%
2020-09-28	0	3.970	3.960	4.000	3.970	4.020	122,000	488,600	4.0049	3.970	3.960	4.000	3.970	4.020	122,000	4.0049	0.51%
2020-09-25	0	3.950	3.940	3.960	3.940	3.980	68,000	269,700	3.9662	3.950	3.940	3.960	3.940	3.980	68,000	3.9662	-1.74%
2020-09-24	0	4.020	3.930	4.020	4.010	4.030	42,000	169,060	4.0252	4.020	3.930	4.020	4.010	4.030	42,000	4.0252	0.25%
2020-09-23	0	4.010	3.940	4.010	3.940	4.020	122,000	484,920	3.9748	4.010	3.940	4.010	3.940	4.020	122,000	3.9748	-0.74%
2020-09-22	0	4.040	3.900	4.050	3.930	4.110	44,000	180,000	4.0909	4.040	3.900	4.050	3.930	4.110	44,000	4.0909	1.25%
2020-09-21	0	3.990	3.970	4.100	3.990	4.150	108,000	443,240	4.1041	3.990	3.970	4.100	3.990	4.150	108,000	4.1041	-3.16%
2020-09-18	0	4.120	4.000	4.120	4.000	4.290	607,790	2,522,349	4.1500	4.120	4.000	4.120	4.000	4.290	607,790	4.1500	0.00%
2020-09-17	0	4.120	4.060	4.120	4.120	4.200	158,308	660,533	4.1725	4.120	4.060	4.120	4.120	4.200	158,308	4.1725	0.24%
2020-09-16	0	4.110	3.950	4.110	-	-	0	0	-	4.110	3.950	4.110	-	-	0	-	0.00%
2020-09-15	0	4.110	4.100	4.160	4.110	4.200	90,000	376,460	4.1829	4.110	4.100	4.160	4.110	4.200	90,000	4.1829	-2.14%
2020-09-14	0	4.200	4.130	4.200	4.130	4.200	418,000	1,755,104	4.1988	4.200	4.130	4.200	4.130	4.200	418,000	4.1988	0.00%
2020-09-11	0	4.200	4.110	4.200	4.190	4.200	646,300	2,713,961	4.1992	4.200	4.110	4.200	4.190	4.200	646,300	4.1992	0.00%
2020-09-10	0	4.200	4.100	4.200	4.100	4.200	64,000	268,580	4.1966	4.200	4.100	4.200	4.100	4.200	64,000	4.1966	0.00%
2020-09-09	0	4.200	4.050	4.200	4.190	4.200	100,000	419,640	4.1964	4.200	4.050	4.200	4.190	4.200	100,000	4.1964	0.96%
2020-09-08	0	4.160	4.070	4.290	4.150	4.160	4,000	16,620	4.1550	4.160	4.070	4.290	4.150	4.160	4,000	4.1550	0.00%
2020-09-07	0	4.160	4.100	4.150	4.160	4.160	46,000	191,360	4.1600	4.160	4.100	4.150	4.160	4.160	46,000	4.1600	0.73%
2020-09-04	0	4.130	4.110	4.180	4.130	4.180	48,000	200,540	4.1779	4.130	4.110	4.180	4.130	4.180	48,000	4.1779	-1.20%
2020-09-03	0	4.180	4.110	4.190	-	-	0	0	-	4.180	4.110	4.190	-	-	0	-	-0.24%
2020-09-02	0	4.190	4.090	4.190	4.110	4.240	184,000	774,000	4.2065	4.190	4.090	4.190	4.110	4.240	184,000	4.2065	0.24%
2020-09-01	0	4.180	4.110	4.200	4.140	4.180	226,115	939,201	4.1536	4.180	4.110	4.200	4.140	4.180	226,115	4.1536	-0.48%
2020-08-31	0	4.200	4.090	4.200	4.140	4.240	218,000	913,260	4.1893	4.200	4.090	4.200	4.140	4.240	218,000	4.1893	0.48%
2020-08-28	0	4.180	4.070	4.200	4.180	4.180	64,000	267,520	4.1800	4.180	4.070	4.200	4.180	4.180	64,000	4.1800	0.48%
2020-08-27	0	4.160	4.100	4.160	4.160	4.160	12,000	49,920	4.1600	4.160	4.100	4.160	4.160	4.160	12,000	4.1600	-0.48%
2020-08-26	0	4.180	4.100	4.190	4.110	4.230	86,000	359,880	4.1847	4.180	4.100	4.190	4.110	4.230	86,000	4.1847	-0.71%
2020-08-25	0	4.210	4.100	4.210	4.150	4.230	4,000	16,760	4.1900	4.210	4.100	4.210	4.150	4.230	4,000	4.1900	0.00%
2020-08-24	0	4.210	4.130	4.210	4.160	4.290	130,000	548,900	4.2223	4.210	4.130	4.210	4.160	4.290	130,000	4.2223	-1.17%
2020-08-21	0	4.260	4.130	4.260	4.270	4.290	52,000	222,080	4.2708	4.260	4.130	4.260	4.270	4.290	52,000	4.2708	0.24%
2020-08-20	0	4.250	4.160	4.250	4.250	4.250	40,000	170,000	4.2500	4.250	4.160	4.250	4.250	4.250	40,000	4.2500	-0.70%
2020-08-19	0	4.280	4.250	4.290	4.200	4.280	62,000	264,860	4.2719	4.280	4.250	4.290	4.200	4.280	62,000	4.2719	1.42%
2020-08-18	0	4.220	4.170	4.270	4.000	4.280	276,000	1,153,660	4.1799	4.220	4.170	4.270	4.000	4.280	276,000	4.1799	2.93%
2020-08-17	0	4.100	4.050	4.250	4.100	4.320	172,000	728,660	4.2364	4.100	4.050	4.250	4.100	4.320	172,000	4.2364	-3.76%
2020-08-14	0	4.260	3.990	4.280	4.020	4.260	172,000	716,680	4.1667	4.260	3.990	4.280	4.020	4.260	172,000	4.1667	2.40%
2020-08-13	0	4.160	4.100	4.190	4.110	4.160	72,400	300,264	4.1473	4.160	4.100	4.190	4.110	4.160	72,400	4.1473	-0.95%
2020-08-12	0	4.200	4.110	4.200	-	-	0	0	-	4.200	4.110	4.200	-	-	0	-	-1.87%
2020-08-11	0	4.280	4.100	4.500	4.270	4.490	128,200	566,120	4.4159	4.280	4.100	4.500	4.270	4.490	128,200	4.4159	-0.23%
2020-08-10	0	4.290	4.000	4.300	4.000	4.500	184,000	797,080	4.3320	4.290	4.000	4.300	4.000	4.500	184,000	4.3320	-4.24%
2020-08-07	0	4.480	4.490	4.500	4.400	4.490	110,000	489,900	4.4536	4.480	4.490	4.500	4.400	4.490	110,000	4.4536	1.59%
2020-08-06	0	4.410	4.400	4.450	4.410	4.410	6,000	26,460	4.4100	4.410	4.400	4.450	4.410	4.410	6,000	4.4100	-2.00%
2020-08-05	0	4.500	4.480	4.570	4.480	4.570	104,000	470,960	4.5285	4.500	4.480	4.570	4.480	4.570	104,000	4.5285	2.51%
2020-08-04	0	4.390	4.390	4.480	4.260	4.490	136,400	606,948	4.4498	4.390	4.390	4.480	4.260	4.490	136,400	4.4498	1.15%
2020-08-03	0	4.340	4.340	4.390	4.330	4.340	10,000	43,360	4.3360	4.340	4.340	4.390	4.330	4.340	10,000	4.3360	-0.91%
2020-07-31	0	4.380	4.250	4.390	4.220	4.390	190,434	814,860	4.2790	4.380	4.250	4.390	4.220	4.390	190,434	4.2790	2.82%
2020-07-30	0	4.260	4.230	4.260	4.260	4.300	116,000	497,680	4.2903	4.260	4.230	4.260	4.260	4.300	116,000	4.2903	0.71%
2020-07-29	0	4.230	4.100	4.230	4.140	4.250	64,000	270,380	4.2247	4.230	4.100	4.230	4.140	4.250	64,000	4.2247	-0.47%
2020-07-28	0	4.250	4.210	4.250	4.240	4.310	117,600	503,820	4.2842	4.250	4.210	4.250	4.240	4.310	117,600	4.2842	-2.52%
2020-07-27	0	4.360	4.180	4.360	4.300	4.390	92,000	401,720	4.3665	4.360	4.180	4.360	4.300	4.390	92,000	4.3665	1.63%
2020-07-24	0	4.290	4.160	4.290	4.130	4.300	174,000	736,360	4.2320	4.290	4.160	4.290	4.130	4.300	174,000	4.2320	0.94%
2020-07-23	0	4.250	4.150	4.260	4.170	4.440	307,200	1,314,096	4.2777	4.250	4.150	4.260	4.170	4.440	307,200	4.2777	-2.52%
2020-07-22	0	4.360	4.310	4.360	-	-	400	1,708	4.2700	4.360	4.310	4.360	-	-	400	4.2700	-0.68%
2020-07-21	0	4.390	4.290	4.390	4.290	4.430	216,000	947,800	4.3880	4.390	4.290	4.390	4.290	4.430	216,000	4.3880	-1.13%
2020-07-20	0	4.440	4.310	4.440	4.300	4.450	174,450	764,023	4.3796	4.440	4.310	4.440	4.300	4.450	174,450	4.3796	-0.67%
2020-07-17	0	4.470	4.400	4.480	4.360	4.650	278,000	1,240,460	4.4621	4.470	4.400	4.480	4.360	4.650	278,000	4.4621	0.22%
2020-07-16	0	4.460	4.430	4.460	4.480	4.590	168,000	762,260	4.5373	4.460	4.430	4.460	4.480	4.590	168,000	4.5373	-0.67%
2020-07-15	0	4.490	4.380	4.490	4.460	4.500	40,000	179,840	4.4960	4.490	4.380	4.490	4.460	4.500	40,000	4.4960	-0.44%
2020-07-14	0	4.510	4.380	4.510	4.400	4.520	156,785	701,586	4.4748	4.510	4.380	4.510	4.400	4.520	156,785	4.4748	0.22%
2020-07-13	0	4.500	4.490	4.500	4.500	4.610	92,000	417,060	4.5333	4.500	4.490	4.500	4.500	4.610	92,000	4.5333	-2.17%
2020-07-10	0	4.600	4.510	4.600	4.590	4.640	190,000	878,560	4.6240	4.600	4.510	4.600	4.590	4.640	190,000	4.6240	0.00%
2020-07-09	0	4.600	4.510	4.600	4.500	4.600	123,600	563,292	4.5574	4.600	4.510	4.600	4.500	4.600	123,600	4.5574	-0.43%
2020-07-08	0	4.620	4.560	4.630	4.470	4.650	718,000	3,243,100	4.5169	4.620	4.560	4.630	4.470	4.650	718,000	4.5169	0.43%
2020-07-07	0	4.600	4.540	4.600	4.590	4.910	385,600	1,809,896	4.6937	4.600	4.540	4.600	4.590	4.910	385,600	4.6937	-4.96%
2020-07-06	0	4.840	4.720	4.850	4.770	4.880	155,360	752,040	4.8406	4.840	4.720	4.850	4.770	4.880	155,360	4.8406	0.21%
2020-07-03	0	4.830	4.790	4.830	4.590	4.830	553,664	2,591,321	4.6803	4.830	4.790	4.830	4.590	4.830	553,664	4.6803	3.21%
2020-07-02	0	4.680	4.620	4.680	4.650	4.690	100,000	466,840	4.6684	4.680	4.620	4.680	4.650	4.690	100,000	4.6684	-0.85%
2020-06-30	0	4.720	4.590	4.720	4.650	4.810	128,000	601,380	4.6983	4.720	4.590	4.720	4.650	4.810	128,000	4.6983	0.64%
2020-06-29	0	4.690	4.620	4.700	4.620	4.730	226,000	1,054,820	4.6673	4.690	4.620	4.700	4.620	4.730	226,000	4.6673	-1.05%
2020-06-26	0	4.740	4.590	4.740	4.620	4.740	261,600	1,226,972	4.6903	4.740	4.590	4.740	4.620	4.740	261,600	4.6903	0.64%
2020-06-24	0	4.710	4.680	4.710	4.700	4.750	37,600	177,580	4.7229	4.710	4.680	4.710	4.700	4.750	37,600	4.7229	-1.05%
2020-06-23	0	4.760	4.610	4.760	4.720	4.840	118,000	564,940	4.7876	4.760	4.610	4.760	4.720	4.840	118,000	4.7876	0.85%
2020-06-22	0	4.720	4.720	4.730	4.720	4.730	116,000	547,920	4.7234	4.720	4.720	4.730	4.720	4.730	116,000	4.7234	-1.67%
2020-06-19	0	4.800	4.740	4.800	4.740	4.800	93,600	448,240	4.7889	4.800	4.740	4.800	4.740	4.800	93,600	4.7889	-0.41%
2020-06-18	0	4.820	4.730	4.800	4.810	4.960	60,000	290,000	4.8333	4.820	4.730	4.800	4.810	4.960	60,000	4.8333	-3.21%
2020-06-17	0	4.980	4.700	4.950	4.770	5.000	88,000	426,540	4.8470	4.980	4.700	4.950	4.770	5.000	88,000	4.8470	3.75%
2020-06-16	0	4.800	4.770	4.800	4.770	4.870	306,000	1,472,100	4.8108	4.800	4.770	4.800	4.770	4.870	306,000	4.8108	-1.44%
2020-06-15	0	4.870	4.790	4.900	4.900	4.900	4,000	19,600	4.9000	4.870	4.790	4.900	4.900	4.900	4,000	4.9000	-0.61%
2020-06-12	0	4.900	4.760	4.810	4.760	5.090	76,000	374,600	4.9289	4.900	4.760	4.810	4.760	5.090	76,000	4.9289	0.62%
2020-06-11	0	4.870	4.820	4.960	4.840	4.980	504,000	2,457,840	4.8767	4.870	4.820	4.960	4.840	4.980	504,000	4.8767	0.83%
2020-06-10	0	4.830	4.760	4.850	4.830	4.860	124,000	601,460	4.8505	4.830	4.760	4.850	4.830	4.860	124,000	4.8505	-0.82%
2020-06-09	0	4.870	4.730	4.880	4.860	4.900	218,000	1,062,680	4.8747	4.870	4.730	4.880	4.860	4.900	218,000	4.8747	0.62%
2020-06-08	0	4.840	4.830	4.880	4.820	4.880	132,000	639,100	4.8417	4.840	4.830	4.880	4.820	4.880	132,000	4.8417	-0.41%
2020-06-05	0	4.860	4.830	4.860	4.820	4.870	227,600	1,101,800	4.8409	4.860	4.830	4.860	4.820	4.870	227,600	4.8409	0.62%
2020-06-04	0	4.830	4.830	4.850	4.700	4.860	226,000	1,085,704	4.8040	4.830	4.830	4.850	4.700	4.860	226,000	4.8040	-0.82%
2020-06-03	0	4.870	4.800	4.870	4.870	4.870	42,000	204,540	4.8700	4.870	4.800	4.870	4.870	4.870	42,000	4.8700	0.41%
2020-06-02	0	4.850	4.850	4.920	4.850	4.980	128,000	631,520	4.9338	4.850	4.850	4.920	4.850	4.980	128,000	4.9338	0.21%
2020-06-01	0	4.840	4.820	4.950	4.840	5.030	87,180	431,208	4.9462	4.840	4.820	4.950	4.840	5.030	87,180	4.9462	-0.21%
2020-05-29	0	4.850	4.820	4.850	4.850	5.040	366,000	1,799,180	4.9158	4.850	4.820	4.850	4.850	5.040	366,000	4.9158	-2.22%
2020-05-28	0	4.960	4.870	4.960	4.900	4.960	66,457	327,081	4.9217	4.960	4.870	4.960	4.900	4.960	66,457	4.9217	-0.80%
2020-05-27	0	5.000	4.870	5.000	4.930	5.040	228,387	1,135,268	4.9708	5.000	4.870	5.000	4.930	5.040	228,387	4.9708	0.00%
2020-05-26	0	5.000	4.750	5.000	4.820	5.060	212,000	1,046,920	4.9383	5.000	4.750	5.000	4.820	5.060	212,000	4.9383	0.00%
2020-05-25	0	5.000	4.920	5.000	4.910	5.000	71,200	353,872	4.9701	5.000	4.920	5.000	4.910	5.000	71,200	4.9701	-0.20%
2020-05-22	0	5.010	4.940	5.000	4.900	5.200	188,000	942,140	5.0114	5.010	4.940	5.000	4.900	5.200	188,000	5.0114	0.20%
2020-05-21	0	5.000	4.890	5.030	-	-	0	0	-	5.000	4.890	5.030	-	-	0	-	-0.60%
2020-05-20	0	5.030	4.890	5.030	4.900	5.030	140,000	697,040	4.9789	5.030	4.890	5.030	4.900	5.030	140,000	4.9789	0.00%
2020-05-19	0	5.030	4.950	5.040	4.970	5.080	208,000	1,044,440	5.0213	5.030	4.950	5.040	4.970	5.080	208,000	5.0213	-1.18%
2020-05-18	0	5.090	5.010	5.090	5.020	5.110	136,000	688,700	5.0640	5.090	5.010	5.090	5.020	5.110	136,000	5.0640	-0.59%
2020-05-15	0	5.120	5.030	5.120	5.050	5.120	74,000	377,980	5.1078	5.120	5.030	5.120	5.050	5.120	74,000	5.1078	-0.19%
2020-05-14	0	5.130	5.010	5.130	5.050	5.140	190,000	970,380	5.1073	5.130	5.010	5.130	5.050	5.140	190,000	5.1073	0.20%
2020-05-13	0	5.120	5.080	5.130	5.080	5.130	144,000	736,940	5.1176	5.120	5.080	5.130	5.080	5.130	144,000	5.1176	-0.19%
2020-05-12	0	5.130	5.010	5.130	5.030	5.130	94,000	477,760	5.0826	5.130	5.010	5.130	5.030	5.130	94,000	5.0826	-0.19%
2020-05-11	0	5.140	4.950	5.140	5.010	5.140	94,000	475,440	5.0579	5.140	4.950	5.140	5.010	5.140	94,000	5.0579	1.38%
2020-05-08	0	5.070	4.990	5.080	5.070	5.140	100,000	510,000	5.1000	5.070	4.990	5.080	5.070	5.140	100,000	5.1000	-0.98%
2020-05-07	0	5.120	5.010	5.020	5.120	5.140	60,000	307,260	5.1210	5.120	5.010	5.020	5.120	5.140	60,000	5.1210	-0.19%
2020-05-06	0	5.130	5.070	5.140	5.070	5.200	94,000	482,160	5.1294	5.130	5.070	5.140	5.070	5.200	94,000	5.1294	0.79%
2020-05-05	0	5.090	5.000	5.100	5.060	5.190	176,000	899,660	5.1117	5.090	5.000	5.100	5.060	5.190	176,000	5.1117	-0.59%
2020-05-04	0	5.120	4.970	5.120	5.000	5.180	128,000	653,360	5.1044	5.120	4.970	5.120	5.000	5.180	128,000	5.1044	1.19%
2020-04-29	0	5.060	5.050	5.180	5.060	5.270	122,000	630,760	5.1702	5.060	5.050	5.180	5.060	5.270	122,000	5.1702	-2.13%
2020-04-28	0	5.170	5.120	5.160	5.140	5.210	134,000	694,720	5.1845	5.170	5.120	5.160	5.140	5.210	134,000	5.1845	-0.58%
2020-04-27	0	5.200	5.130	5.220	5.160	5.220	56,000	290,560	5.1886	5.200	5.130	5.220	5.160	5.220	56,000	5.1886	-0.76%
2020-04-24	0	5.240	5.160	5.250	5.180	5.240	60,000	313,560	5.2260	5.240	5.160	5.250	5.180	5.240	60,000	5.2260	0.00%
2020-04-23	0	5.240	5.160	5.250	5.200	5.320	29,600	155,832	5.2646	5.240	5.160	5.250	5.200	5.320	29,600	5.2646	-0.38%
2020-04-22	0	5.260	5.100	5.270	5.160	5.290	60,000	315,700	5.2617	5.260	5.100	5.270	5.160	5.290	60,000	5.2617	0.57%
2020-04-21	0	5.230	5.190	5.240	5.190	5.250	34,800	181,892	5.2268	5.230	5.190	5.240	5.190	5.250	34,800	5.2268	-0.38%
2020-04-20	0	5.250	5.160	5.250	5.190	5.250	86,000	450,080	5.2335	5.250	5.160	5.250	5.190	5.250	86,000	5.2335	0.38%
2020-04-17	0	5.230	5.160	5.230	5.180	5.310	50,000	261,620	5.2324	5.230	5.160	5.230	5.180	5.310	50,000	5.2324	-0.38%
2020-04-16	0	5.250	5.160	5.290	5.220	5.370	152,000	806,920	5.3087	5.250	5.160	5.290	5.220	5.370	152,000	5.3087	-0.57%
2020-04-15	0	5.280	5.160	5.280	5.190	5.290	95,423	501,493	5.2555	5.280	5.160	5.280	5.190	5.290	95,423	5.2555	-0.38%
2020-04-14	0	5.300	5.150	5.300	5.250	5.370	105,154	560,892	5.3340	5.300	5.150	5.300	5.250	5.370	105,154	5.3340	-1.30%
2020-04-09	0	5.370	5.370	5.380	5.210	5.370	246,000	1,309,500	5.3232	5.370	5.370	5.380	5.210	5.370	246,000	5.3232	2.29%
2020-04-08	0	5.250	5.100	5.250	5.100	5.250	158,000	817,660	5.1751	5.250	5.100	5.250	5.100	5.250	158,000	5.1751	1.35%
2020-04-07	0	5.180	5.130	5.180	5.150	5.340	78,000	407,460	5.2238	5.180	5.130	5.180	5.150	5.340	78,000	5.2238	-1.15%
2020-04-06	0	5.240	5.180	5.250	5.180	5.260	46,000	240,920	5.2374	5.240	5.180	5.250	5.180	5.260	46,000	5.2374	-0.57%
2020-04-03	0	5.270	5.230	5.270	5.230	5.420	88,000	467,500	5.3125	5.270	5.230	5.270	5.230	5.420	88,000	5.3125	-2.23%
2020-04-02	0	5.390	5.200	5.390	5.150	5.400	230,000	1,211,980	5.2695	5.390	5.200	5.390	5.150	5.400	230,000	5.2695	2.67%
2020-04-01	0	5.250	5.160	5.250	5.150	5.390	260,000	1,364,720	5.2489	5.250	5.160	5.250	5.150	5.390	260,000	5.2489	-0.94%
2020-03-31	0	5.300	5.300	5.310	5.120	5.340	470,000	2,459,100	5.2321	5.300	5.300	5.310	5.120	5.340	470,000	5.2321	0.00%
2020-03-30	0	5.300	5.040	5.300	5.200	5.370	68,000	360,620	5.3032	5.300	5.040	5.300	5.200	5.370	68,000	5.3032	0.00%
2020-03-27	0	5.300	5.280	5.300	5.300	5.430	288,400	1,551,720	5.3804	5.300	5.280	5.300	5.300	5.430	288,400	5.3804	-2.03%
2020-03-26	0	5.410	5.300	5.360	5.310	5.440	134,000	724,520	5.4069	5.410	5.300	5.360	5.310	5.440	134,000	5.4069	-0.18%
2020-03-25	0	5.420	5.300	5.420	5.350	5.430	128,215	693,527	5.4091	5.420	5.300	5.420	5.350	5.430	128,215	5.4091	-0.37%
2020-03-24	0	5.440	5.320	5.450	5.320	5.440	94,400	506,888	5.3696	5.440	5.320	5.450	5.320	5.440	94,400	5.3696	0.74%
2020-03-23	0	5.400	5.190	5.440	5.250	5.400	362,000	1,919,980	5.3038	5.400	5.190	5.440	5.250	5.400	362,000	5.3038	2.08%
2020-03-20	0	5.290	5.250	5.400	5.290	5.440	39,600	212,080	5.3556	5.290	5.250	5.400	5.290	5.440	39,600	5.3556	-2.94%
2020-03-19	0	5.450	5.290	5.450	5.280	5.450	142,000	759,040	5.3454	5.450	5.290	5.450	5.280	5.450	142,000	5.3454	0.18%
2020-03-18	0	5.440	5.420	5.460	5.290	5.490	374,810	2,015,624	5.3777	5.440	5.420	5.460	5.290	5.490	374,810	5.3777	0.18%
2020-03-17	0	5.430	5.290	5.440	5.300	5.810	100,000	552,340	5.5234	5.430	5.290	5.440	5.300	5.810	100,000	5.5234	-1.09%
2020-03-16	0	5.490	5.330	5.500	5.440	6.000	124,000	714,980	5.7660	5.490	5.330	5.500	5.440	6.000	124,000	5.7660	0.18%
2020-03-13	0	5.480	5.330	5.490	5.280	5.530	58,000	316,800	5.4621	5.480	5.330	5.490	5.280	5.530	58,000	5.4621	0.37%
2020-03-12	0	5.460	5.330	5.460	5.300	5.590	226,000	1,211,340	5.3599	5.460	5.330	5.460	5.300	5.590	226,000	5.3599	0.74%
2020-03-11	0	5.420	5.330	5.450	5.380	5.940	112,000	618,800	5.5250	5.420	5.330	5.450	5.380	5.940	112,000	5.5250	-0.55%
2020-03-10	0	5.450	5.360	5.480	5.350	5.600	214,000	1,155,500	5.3995	5.450	5.360	5.480	5.350	5.600	214,000	5.3995	-0.18%
2020-03-09	0	5.460	5.400	5.500	5.390	5.840	118,000	649,920	5.5078	5.460	5.400	5.500	5.390	5.840	118,000	5.5078	-3.19%
2020-03-06	0	5.640	5.580	5.690	5.630	5.700	60,000	339,840	5.6640	5.640	5.580	5.690	5.630	5.700	60,000	5.6640	-0.88%
2020-03-05	0	5.690	5.620	5.690	5.540	5.700	654,920	3,703,745	5.6553	5.690	5.620	5.690	5.540	5.700	654,920	5.6553	2.52%
2020-03-04	0	5.550	5.520	5.720	5.550	5.840	328,000	1,850,600	5.6421	5.550	5.520	5.720	5.550	5.840	328,000	5.6421	-3.81%
2020-03-03	0	5.770	5.730	5.770	5.770	5.880	250,000	1,457,360	5.8294	5.770	5.730	5.770	5.770	5.880	250,000	5.8294	0.52%
2020-03-02	0	5.740	5.740	5.750	5.510	5.900	284,000	1,619,920	5.7039	5.740	5.740	5.750	5.510	5.900	284,000	5.7039	2.50%
2020-02-28	0	5.600	5.600	5.610	5.480	5.640	314,000	1,747,520	5.5654	5.600	5.600	5.610	5.480	5.640	314,000	5.5654	0.00%
2020-02-27	0	5.600	5.600	5.640	5.600	5.790	225,600	1,285,416	5.6978	5.600	5.600	5.640	5.600	5.790	225,600	5.6978	-2.95%
2020-02-26	0	5.770	5.770	5.780	5.660	5.790	450,000	2,582,600	5.7391	5.770	5.770	5.780	5.660	5.790	450,000	5.7391	0.00%
2020-02-25	0	5.770	5.650	5.770	5.690	5.920	592,000	3,411,180	5.7621	5.770	5.650	5.770	5.690	5.920	592,000	5.7621	0.17%
2020-02-24	0	5.760	5.670	5.770	5.710	5.840	844,000	4,835,400	5.7291	5.760	5.670	5.770	5.710	5.840	844,000	5.7291	0.17%
2020-02-21	0	5.750	5.750	5.800	5.680	5.820	2,858,000	16,565,260	5.7961	5.750	5.750	5.800	5.680	5.820	2,858,000	5.7961	-1.37%
2020-02-20	0	5.830	5.700	5.830	5.720	5.850	162,000	939,580	5.7999	5.830	5.700	5.830	5.720	5.850	162,000	5.7999	0.69%
2020-02-19	0	5.790	5.740	5.790	5.740	5.820	300,000	1,733,460	5.7782	5.790	5.740	5.790	5.740	5.820	300,000	5.7782	0.00%
2020-02-18	0	5.790	5.690	5.840	5.690	5.900	266,000	1,548,120	5.8200	5.790	5.690	5.840	5.690	5.900	266,000	5.8200	-0.52%
2020-02-17	0	5.820	5.820	5.910	5.810	5.940	370,000	2,171,300	5.8684	5.820	5.820	5.910	5.810	5.940	370,000	5.8684	-1.85%
2020-02-14	0	5.930	5.770	5.930	5.790	5.930	274,000	1,603,380	5.8518	5.930	5.770	5.930	5.790	5.930	274,000	5.8518	1.37%
2020-02-13	0	5.850	5.840	5.950	5.850	6.030	286,400	1,691,512	5.9061	5.850	5.840	5.950	5.850	6.030	286,400	5.9061	-2.66%
2020-02-12	0	6.010	5.780	6.010	5.780	6.010	272,000	1,598,580	5.8771	6.010	5.780	6.010	5.780	6.010	272,000	5.8771	3.26%
2020-02-11	0	5.820	5.780	5.820	5.740	5.930	290,000	1,682,080	5.8003	5.820	5.780	5.820	5.740	5.930	290,000	5.8003	0.52%
2020-02-10	0	5.790	5.710	5.790	5.720	5.810	130,020	747,514	5.7492	5.790	5.710	5.790	5.720	5.810	130,020	5.7492	-0.69%
2020-02-07	0	5.830	5.770	5.830	5.770	5.920	296,000	1,728,260	5.8387	5.830	5.770	5.830	5.770	5.920	296,000	5.8387	-1.35%
2020-02-06	0	5.910	5.880	5.910	5.880	6.000	268,000	1,586,460	5.9196	5.910	5.880	5.910	5.880	6.000	268,000	5.9196	-0.84%
2020-02-05	0	5.960	5.890	5.960	5.820	6.040	254,000	1,501,260	5.9105	5.960	5.890	5.960	5.820	6.040	254,000	5.9105	0.85%
2020-02-04	0	5.910	5.810	5.910	5.910	6.090	168,000	1,008,220	6.0013	5.910	5.810	5.910	5.910	6.090	168,000	6.0013	-1.17%
2020-02-03	0	5.980	5.960	5.980	5.870	6.030	184,000	1,095,860	5.9558	5.980	5.960	5.980	5.870	6.030	184,000	5.9558	0.00%
2020-01-31	0	5.980	5.960	5.980	5.940	6.050	303,000	1,816,020	5.9935	5.980	5.960	5.980	5.940	6.050	303,000	5.9935	-0.33%
2020-01-30	0	6.000	5.790	6.000	5.860	6.120	238,000	1,408,900	5.9197	6.000	5.790	6.000	5.860	6.120	238,000	5.9197	0.00%
2020-01-29	0	6.000	5.940	6.000	5.930	6.050	174,000	1,039,160	5.9722	6.000	5.940	6.000	5.930	6.050	174,000	5.9722	0.00%
2020-01-24	0	6.000	5.900	6.030	5.970	6.040	94,000	565,680	6.0179	6.000	5.900	6.030	5.970	6.040	94,000	6.0179	-0.50%
2020-01-23	0	6.030	5.950	6.030	5.860	6.110	410,000	2,464,660	6.0114	6.030	5.950	6.030	5.860	6.110	410,000	6.0114	-0.99%
2020-01-22	0	6.090	6.010	6.090	6.060	6.150	304,000	1,853,940	6.0985	6.090	6.010	6.090	6.060	6.150	304,000	6.0985	0.00%
2020-01-21	0	6.090	6.020	6.090	6.090	6.140	178,000	1,089,160	6.1189	6.090	6.020	6.090	6.090	6.140	178,000	6.1189	-0.98%
2020-01-20	0	6.150	6.090	6.150	6.110	6.250	293,200	1,807,544	6.1649	6.150	6.090	6.150	6.110	6.250	293,200	6.1649	-0.32%
2020-01-17	0	6.170	6.130	6.170	6.140	6.260	1,550,000	9,537,740	6.1534	6.170	6.130	6.170	6.140	6.260	1,550,000	6.1534	0.49%
2020-01-16	0	6.140	6.070	6.150	6.140	6.190	558,000	3,433,020	6.1524	6.140	6.070	6.150	6.140	6.190	558,000	6.1524	-0.49%
2020-01-15	0	6.170	6.070	6.170	6.000	6.450	360,000	2,210,540	6.1404	6.170	6.070	6.170	6.000	6.450	360,000	6.1404	2.15%
2020-01-14	0	6.040	6.030	6.150	6.020	6.150	378,000	2,312,700	6.1183	6.040	6.030	6.150	6.020	6.150	378,000	6.1183	-1.79%
2020-01-13	0	6.150	6.090	6.150	6.100	6.190	308,000	1,893,720	6.1484	6.150	6.090	6.150	6.100	6.190	308,000	6.1484	-0.81%
2020-01-10	0	6.200	6.110	6.200	6.090	6.220	479,200	2,954,336	6.1651	6.200	6.110	6.200	6.090	6.220	479,200	6.1651	0.16%
2020-01-09	0	6.190	6.160	6.200	6.080	6.230	406,000	2,514,240	6.1927	6.190	6.160	6.200	6.080	6.230	406,000	6.1927	1.14%
2020-01-08	0	6.120	6.110	6.160	6.120	6.230	326,180	2,008,674	6.1582	6.120	6.110	6.160	6.120	6.230	326,180	6.1582	-2.39%
2020-01-07	0	6.270	6.240	6.270	6.230	6.440	337,200	2,118,124	6.2815	6.270	6.240	6.270	6.230	6.440	337,200	6.2815	0.32%
2020-01-06	0	6.250	6.250	6.260	6.140	6.400	274,400	1,719,456	6.2662	6.250	6.250	6.260	6.140	6.400	274,400	6.2662	-1.42%
2020-01-03	0	6.340	6.250	6.360	6.200	6.580	618,100	3,942,158	6.3779	6.340	6.250	6.360	6.200	6.580	618,100	6.3779	-2.31%
2020-01-02	0	6.490	6.440	6.490	6.460	6.670	391,733	2,577,121	6.5788	6.490	6.440	6.490	6.460	6.670	391,733	6.5788	-2.41%
2019-12-31	0	6.650	6.640	6.650	6.410	6.650	882,000	5,773,460	6.5459	6.650	6.640	6.650	6.410	6.650	882,000	6.5459	2.62%
2019-12-30	0	6.480	6.420	6.480	6.350	6.620	860,849	5,556,696	6.4549	6.480	6.420	6.480	6.350	6.620	860,849	6.4549	-0.92%
2019-12-27	0	6.540	6.490	6.540	6.420	6.600	804,861	5,227,270	6.4946	6.540	6.490	6.540	6.420	6.600	804,861	6.4946	1.55%
2019-12-24	0	6.440	6.380	6.440	6.260	6.440	478,000	3,052,240	6.3854	6.440	6.380	6.440	6.260	6.440	478,000	6.3854	1.74%
2019-12-23	0	6.330	6.310	6.330	6.190	6.350	1,910,050	11,940,271	6.2513	6.330	6.310	6.330	6.190	6.350	1,910,050	6.2513	1.93%
2019-12-20	0	6.210	6.140	6.210	6.050	6.250	1,026,090	6,286,700	6.1269	6.210	6.140	6.210	6.050	6.250	1,026,090	6.1269	0.81%
2019-12-19	0	6.160	6.090	6.160	6.090	6.370	1,270,000	7,881,100	6.2056	6.160	6.090	6.160	6.090	6.370	1,270,000	6.2056	0.16%
2019-12-18	0	6.150	6.130	6.150	5.860	6.150	688,000	4,119,640	5.9878	6.150	6.130	6.150	5.860	6.150	688,000	5.9878	5.13%
2019-12-17	0	5.850	5.810	5.850	5.700	5.850	456,400	2,625,752	5.7532	5.850	5.810	5.850	5.700	5.850	456,400	5.7532	2.27%
2019-12-16	0	5.720	5.720	5.750	5.700	5.860	268,000	1,543,800	5.7604	5.720	5.720	5.750	5.700	5.860	268,000	5.7604	-0.87%
2019-12-13	0	5.770	5.620	5.780	5.540	5.770	628,000	3,549,740	5.6525	5.770	5.620	5.780	5.540	5.770	628,000	5.6525	1.76%
2019-12-12	0	5.670	5.480	5.680	5.500	5.670	270,000	1,508,940	5.5887	5.670	5.480	5.680	5.500	5.670	270,000	5.5887	-0.35%
2019-12-11	0	5.690	5.600	5.690	5.450	5.870	450,000	2,550,820	5.6685	5.690	5.600	5.690	5.450	5.870	450,000	5.6685	-0.70%
2019-12-10	0	5.730	5.780	5.800	5.680	5.940	202,000	1,174,860	5.8161	5.730	5.780	5.800	5.680	5.940	202,000	5.8161	-2.55%
2019-12-09	0	5.880	5.630	5.880	5.730	5.960	200,500	1,180,415	5.8874	5.880	5.630	5.880	5.730	5.960	200,500	5.8874	0.51%
2019-12-06	0	5.850	5.850	5.880	5.460	5.850	2,533,600	14,009,240	5.5294	5.850	5.850	5.880	5.460	5.850	2,533,600	5.5294	0.17%
2019-12-05	0	5.840	5.640	5.840	5.640	5.990	268,000	1,543,840	5.7606	5.840	5.640	5.840	5.640	5.990	268,000	5.7606	-1.02%
2019-12-04	0	5.900	5.900	5.970	5.550	6.000	360,000	2,060,460	5.7235	5.900	5.900	5.970	5.550	6.000	360,000	5.7235	0.00%
2019-12-03	0	5.900	5.900	5.950	5.650	6.150	332,000	1,907,020	5.7440	5.900	5.900	5.950	5.650	6.150	332,000	5.7440	-1.17%
2019-12-02	0	5.970	5.840	6.000	5.800	6.050	1,168,000	6,900,740	5.9082	5.970	5.840	6.000	5.800	6.050	1,168,000	5.9082	4.55%
2019-11-29	0	5.710	5.690	5.710	5.690	5.960	853,200	4,936,780	5.7862	5.710	5.690	5.710	5.690	5.960	853,200	5.7862	-4.83%
2019-11-28	0	6.000	5.920	6.000	5.930	6.280	832,000	5,035,880	6.0527	6.000	5.920	6.000	5.930	6.280	832,000	6.0527	-4.61%
2019-11-27	0	6.290	6.290	6.300	6.100	6.830	1,722,000	11,185,152	6.4954	6.290	6.290	6.300	6.100	6.830	1,722,000	6.4954	-5.84%
2019-11-26	0	6.680	6.680	-	6.250	6.680	4,228,687	27,571,476	6.5201	6.680	6.680	-	6.250	6.680	4,228,687	6.5201	8.44%
2019-11-25	0	6.160	6.160	6.180	5.830	6.200	513,200	3,128,744	6.0965	6.160	6.160	6.180	5.830	6.200	513,200	6.0965	4.41%
2019-11-22	0	5.900	5.860	5.900	5.760	5.900	504,000	2,939,240	5.8318	5.900	5.860	5.900	5.760	5.900	504,000	5.8318	1.90%
2019-11-21	0	5.790	5.690	5.790	5.690	5.810	350,000	2,009,980	5.7428	5.790	5.690	5.790	5.690	5.810	350,000	5.7428	1.22%
2019-11-20	0	5.720	5.660	5.730	5.550	5.730	198,000	1,114,760	5.6301	5.720	5.660	5.730	5.550	5.730	198,000	5.6301	3.06%
2019-11-19	0	5.550	5.510	5.550	5.530	5.600	250,300	1,394,060	5.5696	5.550	5.510	5.550	5.530	5.600	250,300	5.5696	-0.72%
2019-11-18	0	5.590	5.500	5.590	5.520	5.650	297,500	1,658,791	5.5758	5.590	5.500	5.590	5.520	5.650	297,500	5.5758	-0.18%
2019-11-15	0	5.600	5.520	5.600	5.550	5.640	212,300	1,185,924	5.5861	5.600	5.520	5.600	5.550	5.640	212,300	5.5861	0.36%
2019-11-14	0	5.580	5.550	5.580	5.500	5.590	279,220	1,549,732	5.5502	5.580	5.550	5.580	5.500	5.590	279,220	5.5502	1.45%
2019-11-13	0	5.500	5.400	5.500	5.420	5.510	343,200	1,880,708	5.4799	5.500	5.400	5.500	5.420	5.510	343,200	5.4799	1.85%
2019-11-12	0	5.400	5.340	5.400	5.310	5.400	412,000	2,210,140	5.3644	5.400	5.340	5.400	5.310	5.400	412,000	5.3644	1.50%
2019-11-11	0	5.320	5.320	5.330	5.250	5.370	316,400	1,675,160	5.2944	5.320	5.320	5.330	5.250	5.370	316,400	5.2944	-0.19%
2019-11-08	0	5.330	5.290	5.330	5.030	5.410	1,477,600	7,845,100	5.3094	5.330	5.290	5.330	5.030	5.410	1,477,600	5.3094	3.29%
2019-11-07	0	5.160	5.010	5.170	4.970	5.220	486,000	2,457,700	5.0570	5.160	5.010	5.170	4.970	5.220	486,000	5.0570	2.38%
2019-11-06	0	5.040	4.960	5.040	4.980	5.050	220,000	1,107,320	5.0333	5.040	4.960	5.040	4.980	5.050	220,000	5.0333	0.00%
2019-11-05	0	5.040	5.030	5.060	4.950	5.060	270,000	1,358,720	5.0323	5.040	5.030	5.060	4.950	5.060	270,000	5.0323	-0.40%
2019-11-04	0	5.060	5.020	5.070	5.050	5.060	182,000	920,840	5.0596	5.060	5.020	5.070	5.050	5.060	182,000	5.0596	0.00%
2019-11-01	0	5.060	5.020	5.120	5.000	5.160	408,000	2,066,340	5.0646	5.060	5.020	5.120	5.000	5.160	408,000	5.0646	-1.36%
2019-10-31	0	5.130	5.090	5.150	5.070	5.210	145,600	747,096	5.1312	5.130	5.090	5.150	5.070	5.210	145,600	5.1312	0.20%
2019-10-30	0	5.120	5.050	5.120	5.010	5.150	224,000	1,146,060	5.1163	5.120	5.050	5.120	5.010	5.150	224,000	5.1163	0.79%
2019-10-29	0	5.080	4.960	5.080	4.990	5.110	164,000	832,180	5.0743	5.080	4.960	5.080	4.990	5.110	164,000	5.0743	-0.20%
2019-10-28	0	5.090	4.990	5.090	4.990	5.150	222,000	1,134,620	5.1109	5.090	4.990	5.090	4.990	5.150	222,000	5.1109	-0.78%
2019-10-25	0	5.130	5.050	5.130	5.100	5.160	302,400	1,553,176	5.1362	5.130	5.050	5.130	5.100	5.160	302,400	5.1362	-0.58%
2019-10-24	0	5.160	5.050	5.170	5.060	5.160	196,060	1,005,061	5.1263	5.160	5.050	5.170	5.060	5.160	196,060	5.1263	0.58%
2019-10-23	0	5.130	5.180	5.200	5.100	5.200	212,000	1,095,380	5.1669	5.130	5.180	5.200	5.100	5.200	212,000	5.1669	-0.39%
2019-10-22	0	5.150	5.070	5.150	5.100	5.240	728,000	3,739,760	5.1370	5.150	5.070	5.150	5.100	5.240	728,000	5.1370	-1.34%
2019-10-21	0	5.220	5.160	5.230	5.130	5.240	208,000	1,089,100	5.2361	5.220	5.160	5.230	5.130	5.240	208,000	5.2361	0.19%
2019-10-18	0	5.210	5.130	5.220	5.190	5.240	196,000	1,022,080	5.2147	5.210	5.130	5.220	5.190	5.240	196,000	5.2147	0.00%
2019-10-17	0	5.210	5.070	5.210	5.110	5.240	146,000	761,080	5.2129	5.210	5.070	5.210	5.110	5.240	146,000	5.2129	0.19%
2019-10-16	0	5.200	5.050	5.200	5.150	5.220	198,000	1,029,260	5.1983	5.200	5.050	5.200	5.150	5.220	198,000	5.1983	0.39%
2019-10-15	0	5.180	5.150	5.180	5.150	5.240	190,000	985,500	5.1868	5.180	5.150	5.180	5.150	5.240	190,000	5.1868	0.39%
2019-10-14	0	5.160	5.100	5.170	5.100	5.240	150,800	786,560	5.2159	5.160	5.100	5.170	5.100	5.240	150,800	5.2159	-1.15%
2019-10-11	0	5.220	5.100	5.220	5.160	5.300	700,000	3,681,600	5.2594	5.220	5.100	5.220	5.160	5.300	700,000	5.2594	-1.32%
2019-10-10	0	5.290	5.040	5.290	5.160	5.290	689,400	3,618,696	5.2491	5.290	5.040	5.290	5.160	5.290	689,400	5.2491	0.95%
2019-10-09	0	5.240	5.240	5.250	4.710	5.240	2,502,000	12,371,840	4.9448	5.240	5.240	5.250	4.710	5.240	2,502,000	4.9448	-0.38%
2019-10-08	0	5.260	5.200	5.270	5.200	5.290	297,600	1,563,968	5.2553	5.260	5.200	5.270	5.200	5.290	297,600	5.2553	-0.38%
2019-10-04	0	5.280	5.200	5.280	5.200	5.340	130,000	689,540	5.3042	5.280	5.200	5.280	5.200	5.340	130,000	5.3042	0.38%
2019-10-03	0	5.260	5.210	5.270	5.200	5.340	564,000	2,984,280	5.2913	5.260	5.210	5.270	5.200	5.340	564,000	5.2913	-0.57%
2019-10-02	0	5.290	5.210	5.290	5.200	5.300	236,000	1,233,320	5.2259	5.290	5.210	5.290	5.200	5.300	236,000	5.2259	1.54%
2019-09-30	0	5.210	5.200	5.300	5.200	5.340	256,000	1,343,080	5.2464	5.210	5.200	5.300	5.200	5.340	256,000	5.2464	0.00%
2019-09-27	0	5.210	5.200	5.220	5.200	5.320	242,000	1,278,500	5.2831	5.210	5.200	5.220	5.200	5.320	242,000	5.2831	0.19%
2019-09-26	0	5.200	5.100	5.200	4.970	5.200	584,000	2,974,580	5.0935	5.200	5.100	5.200	4.970	5.200	584,000	5.0935	0.78%
2019-09-25	0	5.160	5.120	5.210	5.000	5.200	262,000	1,334,040	5.0918	5.160	5.120	5.210	5.000	5.200	262,000	5.0918	-0.58%
2019-09-24	0	5.190	5.100	5.210	5.110	5.310	350,000	1,820,600	5.2017	5.190	5.100	5.210	5.110	5.310	350,000	5.2017	-2.08%
2019-09-23	0	5.300	5.200	5.330	5.080	5.350	650,000	3,381,340	5.2021	5.300	5.200	5.330	5.080	5.350	650,000	5.2021	1.15%
2019-09-20	0	5.240	5.160	5.240	5.170	5.270	136,000	712,040	5.2356	5.240	5.160	5.240	5.170	5.270	136,000	5.2356	0.00%
2019-09-19	0	5.240	5.150	5.270	5.150	5.380	112,000	585,880	5.2311	5.240	5.150	5.270	5.150	5.380	112,000	5.2311	-0.76%
2019-09-18	0	5.280	5.200	5.280	5.150	5.300	528,000	2,787,920	5.2802	5.280	5.200	5.280	5.150	5.300	528,000	5.2802	-1.31%
2019-09-17	0	5.350	5.220	5.350	5.140	5.360	182,000	960,760	5.2789	5.350	5.220	5.350	5.140	5.360	182,000	5.2789	0.00%
2019-09-16	0	5.350	5.300	5.360	5.190	5.380	206,000	1,099,860	5.3391	5.350	5.300	5.360	5.190	5.380	206,000	5.3391	-0.74%
2019-09-13	0	5.390	5.280	5.400	5.310	5.500	2,178,000	10,959,460	5.0319	5.390	5.280	5.400	5.310	5.500	2,178,000	5.0319	-4.60%
2019-09-12	0	5.650	5.520	5.650	5.170	5.650	1,840,000	9,950,520	5.4079	5.650	5.520	5.650	5.170	5.650	1,840,000	5.4079	5.21%
2019-09-11	0	5.370	5.220	5.370	5.170	5.370	378,000	2,001,000	5.2937	5.370	5.220	5.370	5.170	5.370	378,000	5.2937	-0.19%
2019-09-10	0	5.380	5.300	5.380	5.270	5.390	162,000	864,880	5.3388	5.380	5.300	5.380	5.270	5.390	162,000	5.3388	0.00%
2019-09-09	0	5.380	5.210	5.390	5.340	5.390	258,000	1,386,840	5.3753	5.380	5.210	5.390	5.340	5.390	258,000	5.3753	0.94%
2019-09-06	0	5.330	5.300	5.350	5.220	5.420	2,268,000	12,112,520	5.3406	5.330	5.300	5.350	5.220	5.420	2,268,000	5.3406	-1.48%
2019-09-05	0	5.410	5.370	5.410	5.380	5.430	108,400	585,812	5.4042	5.410	5.370	5.410	5.380	5.430	108,400	5.4042	-0.55%
2019-09-04	0	5.440	5.370	5.440	5.380	5.530	324,400	1,775,180	5.4722	5.440	5.370	5.440	5.380	5.530	324,400	5.4722	-1.81%
2019-09-03	0	5.540	5.490	5.550	5.340	5.550	350,000	1,910,620	5.4589	5.540	5.490	5.550	5.340	5.550	350,000	5.4589	2.40%
2019-09-02	0	5.410	5.400	5.490	5.360	5.550	378,000	2,070,340	5.4771	5.410	5.400	5.490	5.360	5.550	378,000	5.4771	-1.64%
2019-08-30	0	5.500	5.440	5.500	5.410	5.570	284,000	1,565,540	5.5125	5.500	5.440	5.500	5.410	5.570	284,000	5.5125	-1.26%
2019-08-29	0	5.570	5.500	5.570	5.420	5.580	193,218	1,070,525	5.5405	5.570	5.500	5.570	5.420	5.580	193,218	5.5405	-0.89%
2019-08-28	0	5.620	5.540	5.650	5.340	5.640	920,000	5,045,240	5.4840	5.620	5.540	5.650	5.340	5.640	920,000	5.4840	2.00%
2019-08-27	0	5.510	5.460	5.510	5.400	5.640	352,800	1,949,528	5.5259	5.510	5.460	5.510	5.400	5.640	352,800	5.5259	0.18%
2019-08-26	0	5.500	5.470	5.580	5.500	5.780	226,000	1,268,820	5.6142	5.500	5.470	5.580	5.500	5.780	226,000	5.6142	-3.85%
2019-08-23	0	5.720	5.600	5.720	5.500	5.720	472,800	2,670,020	5.6473	5.720	5.600	5.720	5.500	5.720	472,800	5.6473	0.70%
2019-08-22	0	5.680	5.510	5.680	5.500	5.690	246,000	1,377,560	5.5998	5.680	5.510	5.680	5.500	5.690	246,000	5.5998	0.00%
2019-08-21	0	5.680	5.590	5.690	5.500	5.750	294,133	1,662,918	5.6536	5.680	5.590	5.690	5.500	5.750	294,133	5.6536	0.18%
2019-08-20	0	5.670	5.600	5.670	5.480	5.770	1,090,070	6,172,920	5.6629	5.670	5.600	5.670	5.480	5.770	1,090,070	5.6629	-1.05%
2019-08-19	0	5.730	5.580	5.730	5.600	5.810	454,000	2,600,360	5.7277	5.730	5.580	5.730	5.600	5.810	454,000	5.7277	3.24%
2019-08-16	0	5.550	5.420	5.550	5.270	5.580	277,600	1,509,760	5.4386	5.550	5.420	5.550	5.270	5.580	277,600	5.4386	2.02%
2019-08-15	0	5.440	5.320	5.440	5.330	5.590	154,000	848,000	5.5065	5.440	5.320	5.440	5.330	5.590	154,000	5.5065	-0.37%
2019-08-14	0	5.460	5.400	5.460	5.460	5.690	162,400	898,164	5.5306	5.460	5.400	5.460	5.460	5.690	162,400	5.5306	-1.80%
2019-08-13	0	5.560	5.400	5.560	5.350	5.560	212,400	1,162,804	5.4746	5.560	5.400	5.560	5.350	5.560	212,400	5.4746	-0.54%
2019-08-12	0	5.590	5.520	5.590	5.540	5.840	260,000	1,472,560	5.6637	5.590	5.520	5.590	5.540	5.840	260,000	5.6637	-1.06%
2019-08-09	0	5.650	5.560	5.650	5.440	5.720	574,000	3,189,100	5.5559	5.650	5.560	5.650	5.440	5.720	574,000	5.5559	5.41%
2019-08-08	0	5.360	5.270	5.420	5.250	5.410	198,000	1,051,000	5.3081	5.360	5.270	5.420	5.250	5.410	198,000	5.3081	-1.83%
2019-08-07	0	5.460	5.300	5.470	5.240	5.510	210,000	1,141,360	5.4350	5.460	5.300	5.470	5.240	5.510	210,000	5.4350	0.92%
2019-08-06	0	5.410	5.150	5.420	5.140	5.510	494,000	2,640,860	5.3459	5.410	5.150	5.420	5.140	5.510	494,000	5.3459	2.08%
2019-08-05	0	5.300	5.290	5.310	5.280	5.490	328,000	1,768,180	5.3908	5.300	5.290	5.310	5.280	5.490	328,000	5.3908	-8.62%
2019-08-02	0	5.800	5.650	5.800	5.240	5.800	860,000	4,717,960	5.4860	5.800	5.650	5.800	5.240	5.800	860,000	5.4860	4.50%
2019-08-01	0	5.550	5.470	5.550	5.540	5.740	176,000	982,860	5.5844	5.550	5.470	5.550	5.540	5.740	176,000	5.5844	-1.77%
2019-07-31	0	5.650	5.500	5.650	5.460	5.670	426,000	2,395,720	5.6238	5.650	5.500	5.650	5.460	5.670	426,000	5.6238	-0.53%
2019-07-30	0	5.680	5.600	5.680	5.580	5.750	380,000	2,159,740	5.6835	5.680	5.600	5.680	5.580	5.750	380,000	5.6835	1.07%
2019-07-29	0	5.620	5.460	5.620	5.460	5.750	556,000	3,087,800	5.5536	5.620	5.460	5.620	5.460	5.750	556,000	5.5536	-0.18%
2019-07-26	0	5.630	5.600	5.630	5.620	5.950	242,000	1,395,100	5.7649	5.630	5.600	5.630	5.620	5.950	242,000	5.7649	-6.17%
2019-07-25	0	6.000	5.750	6.050	5.580	6.000	654,000	3,721,240	5.6900	6.000	5.750	6.050	5.580	6.000	654,000	5.6900	5.26%
2019-07-24	0	5.700	5.630	5.700	5.680	5.740	856,000	4,848,340	5.6639	5.700	5.630	5.700	5.680	5.740	856,000	5.6639	-0.70%
2019-07-23	0	5.740	5.700	5.740	5.600	5.750	225,600	1,285,288	5.6972	5.740	5.700	5.740	5.600	5.750	225,600	5.6972	-0.69%
2019-07-22	0	5.780	5.670	5.800	5.590	6.010	660,400	3,788,716	5.7370	5.780	5.670	5.800	5.590	6.010	660,400	5.7370	2.12%
2019-07-19	0	5.660	5.610	5.700	5.590	5.800	371,204	2,100,562	5.6588	5.660	5.610	5.700	5.590	5.800	371,204	5.6588	-2.41%
2019-07-18	0	5.800	5.720	5.800	5.610	5.900	851,600	4,899,972	5.7538	5.800	5.720	5.800	5.610	5.900	851,600	5.7538	0.00%
2019-07-17	0	5.800	5.700	5.790	5.170	6.610	2,468,228	14,423,400	5.8436	5.800	5.700	5.790	5.170	6.610	2,468,228	5.8436	-10.63%
2019-07-16	0	6.490	6.430	6.490	6.350	6.600	1,197,200	7,729,172	6.4560	6.490	6.430	6.490	6.350	6.600	1,197,200	6.4560	-1.07%
2019-07-15	0	6.560	6.460	6.560	6.460	6.670	786,000	5,154,260	6.5576	6.560	6.460	6.560	6.460	6.670	786,000	6.5576	0.15%
2019-07-12	0	6.550	6.420	6.550	6.210	6.550	2,484,400	15,944,392	6.4178	6.550	6.420	6.550	6.210	6.550	2,484,400	6.4178	4.97%
2019-07-11	0	6.240	6.280	6.290	6.030	6.280	890,000	5,504,240	6.1845	6.240	6.280	6.290	6.030	6.280	890,000	6.1845	1.46%
2019-07-10	0	6.150	6.020	6.100	6.000	6.320	754,725	4,633,191	6.1389	6.150	6.020	6.100	6.000	6.320	754,725	6.1389	-0.65%
2019-07-09	0	6.190	6.090	6.190	5.530	6.390	2,411,400	14,738,748	6.1121	6.190	6.090	6.190	5.530	6.390	2,411,400	6.1121	2.31%
2019-07-08	0	6.050	5.980	6.120	5.870	6.160	1,371,200	8,191,680	5.9741	6.050	5.980	6.120	5.870	6.160	1,371,200	5.9741	2.89%
2019-07-05	0	5.880	5.810	5.880	5.690	5.900	1,868,000	10,857,492	5.8124	5.880	5.810	5.880	5.690	5.900	1,868,000	5.8124	2.98%
2019-07-04	0	5.710	5.690	5.870	5.420	5.800	2,621,212	14,424,680	5.5031	5.710	5.690	5.870	5.420	5.800	2,621,212	5.5031	4.20%
2019-07-03	0	5.480	5.450	5.480	5.130	5.800	1,645,530	8,990,239	5.4634	5.480	5.450	5.480	5.130	5.800	1,645,530	5.4634	5.38%
2019-07-02	0	5.200	5.010	5.200	3.920	5.300	2,606,110	12,222,112	4.6898	5.200	5.010	5.200	3.920	5.300	2,606,110	4.6898	33.33%
2019-06-28	0	3.900	3.850	3.900	3.830	3.920	436,000	1,697,880	3.8942	3.900	3.850	3.900	3.830	3.920	436,000	3.8942	1.04%
2019-06-27	0	3.860	3.810	3.870	3.850	3.860	248,800	959,824	3.8578	3.860	3.810	3.870	3.850	3.860	248,800	3.8578	0.00%
2019-06-26	0	3.860	3.820	3.860	3.850	3.890	162,000	626,400	3.8667	3.860	3.820	3.860	3.850	3.890	162,000	3.8667	-1.03%
2019-06-25	0	3.900	3.820	3.900	3.800	3.910	134,800	522,640	3.8772	3.900	3.820	3.900	3.800	3.910	134,800	3.8772	-0.51%
2019-06-24	0	3.920	3.840	3.920	3.850	3.980	165,200	648,196	3.9237	3.920	3.840	3.920	3.850	3.980	165,200	3.9237	0.51%
2019-06-21	0	3.900	3.840	3.900	3.840	3.920	136,000	529,640	3.8944	3.900	3.840	3.900	3.840	3.920	136,000	3.8944	-0.51%
2019-06-20	0	3.920	3.830	3.920	3.810	3.920	674,000	2,601,140	3.8593	3.920	3.830	3.920	3.810	3.920	674,000	3.8593	2.62%
2019-06-19	0	3.820	3.770	3.820	3.780	3.890	202,000	776,880	3.8459	3.820	3.770	3.820	3.780	3.890	202,000	3.8459	-0.52%
2019-06-18	0	3.840	3.790	3.840	3.800	3.890	158,666	612,730	3.8618	3.840	3.790	3.840	3.800	3.890	158,666	3.8618	0.00%
2019-06-17	0	3.840	3.820	3.880	3.840	3.890	282,000	1,093,040	3.8760	3.840	3.820	3.880	3.840	3.890	282,000	3.8760	-0.78%
2019-06-14	0	3.870	3.830	3.900	3.820	3.920	616,000	2,393,860	3.8861	3.870	3.830	3.900	3.820	3.920	616,000	3.8861	1.31%
2019-06-13	0	3.820	3.710	3.830	3.820	3.900	114,000	439,520	3.8554	3.820	3.710	3.830	3.820	3.900	114,000	3.8554	-0.26%
2019-06-12	0	3.830	3.760	3.830	3.780	3.890	184,000	709,020	3.8534	3.830	3.760	3.830	3.780	3.890	184,000	3.8534	0.26%
2019-06-11	0	3.820	3.750	3.820	3.770	3.900	206,000	790,580	3.8378	3.820	3.750	3.820	3.770	3.900	206,000	3.8378	-0.52%
2019-06-10	0	3.840	3.760	3.850	3.800	3.850	184,000	703,640	3.8241	3.840	3.760	3.850	3.800	3.850	184,000	3.8241	1.05%
2019-06-06	0	3.800	3.740	3.800	3.740	3.860	140,000	533,240	3.8089	3.800	3.740	3.800	3.740	3.860	140,000	3.8089	0.53%
2019-06-05	0	3.780	3.700	3.780	3.730	3.850	168,800	637,196	3.7749	3.780	3.700	3.780	3.730	3.850	168,800	3.7749	0.00%
2019-06-04	0	3.780	3.740	3.790	3.770	3.890	112,000	429,000	3.8304	3.780	3.740	3.790	3.770	3.890	112,000	3.8304	-1.82%
2019-06-03	0	3.850	3.760	3.850	3.860	3.890	166,000	642,460	3.8702	3.850	3.760	3.850	3.860	3.890	166,000	3.8702	0.52%
2019-05-31	0	3.830	3.780	3.850	3.830	3.880	254,000	974,860	3.8380	3.830	3.780	3.850	3.830	3.880	254,000	3.8380	-0.52%
2019-05-30	0	3.850	3.740	3.850	3.820	3.860	674,000	2,587,120	3.8385	3.850	3.740	3.850	3.820	3.860	674,000	3.8385	0.26%
2019-05-29	0	3.840	3.670	3.840	3.820	3.900	190,000	733,580	3.8609	3.840	3.670	3.840	3.820	3.900	190,000	3.8609	2.40%
2019-05-28	0	3.750	3.630	3.750	3.760	3.810	112,000	422,980	3.7766	3.750	3.630	3.750	3.760	3.810	112,000	3.7766	-1.32%
2019-05-27	0	3.800	3.670	3.800	3.780	3.810	144,360	549,094	3.8036	3.800	3.670	3.800	3.780	3.810	144,360	3.8036	0.53%
2019-05-24	0	3.780	3.680	3.780	3.790	3.810	124,000	471,320	3.8010	3.780	3.680	3.780	3.790	3.810	124,000	3.8010	-0.53%
2019-05-23	0	3.800	3.720	3.800	3.800	3.820	152,000	579,400	3.8118	3.800	3.720	3.800	3.800	3.820	152,000	3.8118	-0.52%
2019-05-22	0	3.820	3.750	3.830	3.820	3.880	248,000	952,480	3.8406	3.820	3.750	3.830	3.820	3.880	248,000	3.8406	-0.78%
2019-05-21	0	3.850	3.820	3.860	3.840	3.870	95,000	365,874	3.8513	3.850	3.820	3.860	3.840	3.870	95,000	3.8513	-0.26%
2019-05-20	0	3.860	3.820	3.870	3.830	3.940	176,000	686,820	3.9024	3.860	3.820	3.870	3.830	3.940	176,000	3.9024	-1.03%
2019-05-17	0	3.900	3.850	3.920	3.850	3.940	530,000	2,069,200	3.9042	3.900	3.850	3.920	3.850	3.940	530,000	3.9042	-1.02%
2019-05-16	0	3.940	3.770	3.950	3.810	3.950	308,997	1,208,408	3.9107	3.940	3.770	3.950	3.810	3.950	308,997	3.9107	0.77%
2019-05-15	0	3.910	3.810	3.920	3.850	3.910	276,400	1,078,180	3.9008	3.910	3.810	3.920	3.850	3.910	276,400	3.9008	0.26%
2019-05-14	0	3.900	3.890	3.900	3.820	3.920	234,000	912,560	3.8998	3.900	3.890	3.900	3.820	3.920	234,000	3.8998	0.00%
2019-05-10	0	3.900	3.810	3.900	3.780	3.900	302,000	1,165,480	3.8592	3.900	3.810	3.900	3.780	3.900	302,000	3.8592	1.56%
2019-05-09	0	3.840	3.800	3.840	3.780	3.980	320,000	1,243,860	3.8871	3.840	3.800	3.840	3.780	3.980	320,000	3.8871	0.00%
2019-05-08	0	3.840	3.810	3.840	3.790	3.870	188,000	723,380	3.8478	3.840	3.810	3.840	3.790	3.870	188,000	3.8478	-1.03%
2019-05-07	0	3.880	3.780	3.880	3.780	3.880	478,000	1,848,500	3.8672	3.880	3.780	3.880	3.780	3.880	478,000	3.8672	0.26%
2019-05-06	0	3.870	3.800	3.890	3.730	3.890	378,000	1,433,340	3.7919	3.870	3.800	3.890	3.730	3.890	378,000	3.7919	-0.51%
2019-05-03	0	3.890	3.800	3.890	3.800	3.890	354,000	1,371,760	3.8750	3.890	3.800	3.890	3.800	3.890	354,000	3.8750	0.52%
2019-05-02	0	3.870	3.830	3.880	3.790	3.890	428,400	1,650,232	3.8521	3.870	3.830	3.880	3.790	3.890	428,400	3.8521	1.04%
2019-04-30	0	3.830	3.790	3.850	3.680	3.890	246,000	916,240	3.7246	3.830	3.790	3.850	3.680	3.890	246,000	3.7246	1.32%
2019-04-29	0	3.780	3.700	3.790	3.700	3.890	196,000	744,520	3.7986	3.780	3.700	3.790	3.700	3.890	196,000	3.7986	0.27%
2019-04-26	0	3.770	3.650	3.770	3.690	3.810	230,000	864,080	3.7569	3.770	3.650	3.770	3.690	3.810	230,000	3.7569	-2.33%
2019-04-25	0	3.860	3.810	3.920	3.840	3.980	234,000	913,060	3.9020	3.860	3.810	3.920	3.840	3.980	234,000	3.9020	-1.03%
2019-04-24	0	3.900	3.850	3.920	3.700	3.900	696,000	2,630,400	3.7793	3.900	3.850	3.920	3.700	3.900	696,000	3.7793	3.72%
2019-04-23	0	3.760	3.760	3.780	3.710	3.800	318,000	1,195,800	3.7604	3.760	3.760	3.780	3.710	3.800	318,000	3.7604	-1.57%
2019-04-18	0	3.820	3.820	3.830	3.640	3.820	536,000	1,999,920	3.7312	3.820	3.820	3.830	3.640	3.820	536,000	3.7312	1.87%
2019-04-17	0	3.750	3.720	3.760	3.630	3.750	320,000	1,182,460	3.6952	3.750	3.720	3.760	3.630	3.750	320,000	3.6952	0.81%
2019-04-16	0	3.720	3.730	3.740	3.610	3.720	430,000	1,579,960	3.6743	3.720	3.730	3.740	3.610	3.720	430,000	3.6743	-0.53%
2019-04-15	0	3.740	3.700	3.740	3.560	3.740	388,000	1,426,440	3.6764	3.740	3.700	3.740	3.560	3.740	388,000	3.6764	1.36%
2019-04-12	0	3.690	3.630	3.700	3.500	3.690	466,000	1,663,080	3.5688	3.690	3.630	3.700	3.500	3.690	466,000	3.5688	3.65%
2019-04-11	0	3.560	3.500	3.570	3.550	3.580	105,200	374,440	3.5593	3.560	3.500	3.570	3.550	3.580	105,200	3.5593	-0.28%
2019-04-10	0	3.570	3.500	3.570	3.550	3.590	136,000	484,900	3.5654	3.570	3.500	3.570	3.550	3.590	136,000	3.5654	-0.56%
2019-04-09	0	3.590	3.520	3.590	3.550	3.650	218,050	788,415	3.6158	3.590	3.520	3.590	3.550	3.650	218,050	3.6158	-0.55%
2019-04-08	0	3.610	3.520	3.610	3.540	3.610	225,600	807,020	3.5772	3.610	3.520	3.610	3.540	3.610	225,600	3.5772	0.00%
2019-04-04	0	3.610	3.540	3.610	3.560	3.610	134,000	477,540	3.5637	3.610	3.540	3.610	3.560	3.610	134,000	3.5637	-0.28%
2019-04-03	0	3.620	3.550	3.620	3.530	3.620	350,000	1,256,840	3.5910	3.620	3.550	3.620	3.530	3.620	350,000	3.5910	0.56%
2019-04-02	0	3.600	3.570	3.620	3.600	3.620	264,000	953,960	3.6135	3.600	3.570	3.620	3.600	3.620	264,000	3.6135	-2.70%
2019-04-01	0	3.700	3.650	3.710	3.630	3.750	198,000	726,820	3.6708	3.700	3.650	3.710	3.630	3.750	198,000	3.6708	1.37%
2019-03-29	0	3.650	3.600	3.670	3.610	3.750	492,000	1,792,840	3.6440	3.650	3.600	3.670	3.610	3.750	492,000	3.6440	0.55%
2019-03-28	0	3.630	3.560	3.630	3.600	3.680	466,000	1,700,840	3.6499	3.630	3.560	3.630	3.600	3.680	466,000	3.6499	-0.55%
2019-03-27	0	3.650	3.580	3.650	3.600	3.700	290,000	1,055,780	3.6406	3.650	3.580	3.650	3.600	3.700	290,000	3.6406	-1.08%
2019-03-26	0	3.690	3.600	3.690	3.580	3.800	250,000	909,640	3.6386	3.690	3.600	3.690	3.580	3.800	250,000	3.6386	1.37%
2019-03-25	0	3.640	3.600	3.640	3.600	3.670	68,000	246,360	3.6229	3.640	3.600	3.640	3.600	3.670	68,000	3.6229	-0.82%
2019-03-22	0	3.670	3.600	3.670	3.600	3.680	282,400	1,031,568	3.6529	3.670	3.600	3.670	3.600	3.680	282,400	3.6529	-0.27%
2019-03-21	0	3.680	3.610	3.680	3.600	3.700	118,000	431,480	3.6566	3.680	3.610	3.680	3.600	3.700	118,000	3.6566	-0.81%
2019-03-20	0	3.710	3.690	3.710	3.700	3.770	220,000	821,220	3.7328	3.710	3.690	3.710	3.700	3.770	220,000	3.7328	-0.80%
2019-03-19	0	3.740	3.680	3.750	3.730	3.930	166,800	627,812	3.7639	3.740	3.680	3.750	3.730	3.930	166,800	3.7639	0.27%
2019-03-18	0	3.730	3.620	3.730	3.680	3.730	116,000	428,700	3.6957	3.730	3.620	3.730	3.680	3.730	116,000	3.6957	0.27%
2019-03-15	0	3.720	3.670	3.730	3.660	3.740	294,000	1,096,620	3.7300	3.720	3.670	3.730	3.660	3.740	294,000	3.7300	-0.80%
2019-03-14	0	3.750	3.700	3.760	3.680	3.830	222,000	834,480	3.7589	3.750	3.700	3.760	3.680	3.830	222,000	3.7589	0.00%
2019-03-13	0	3.750	3.700	3.750	3.690	3.790	306,000	1,152,840	3.7675	3.750	3.700	3.750	3.690	3.790	306,000	3.7675	-1.32%
2019-03-12	0	3.800	3.710	3.800	3.570	3.810	686,000	2,522,420	3.6770	3.800	3.710	3.800	3.570	3.810	686,000	3.6770	1.33%
2019-03-11	0	3.750	3.720	3.760	3.750	3.780	160,020	602,811	3.7671	3.750	3.720	3.760	3.750	3.780	160,020	3.7671	1.90%
2019-03-08	0	3.680	3.620	3.690	3.670	3.790	242,000	900,660	3.7217	3.680	3.620	3.690	3.670	3.790	242,000	3.7217	-1.87%
2019-03-07	0	3.750	3.650	3.750	3.760	3.780	82,000	309,600	3.7756	3.750	3.650	3.750	3.760	3.780	82,000	3.7756	-0.79%
2019-03-06	0	3.780	3.660	3.780	3.640	3.800	151,600	568,664	3.7511	3.780	3.660	3.780	3.640	3.800	151,600	3.7511	1.34%
2019-03-05	0	3.730	3.670	3.730	3.740	3.840	126,000	479,560	3.8060	3.730	3.670	3.730	3.740	3.840	126,000	3.8060	-0.80%
2019-03-04	0	3.760	3.670	3.760	3.740	3.780	88,000	331,000	3.7614	3.760	3.670	3.760	3.740	3.780	88,000	3.7614	-0.53%
2019-03-01	0	3.780	3.720	3.780	3.620	3.790	246,000	922,800	3.7512	3.780	3.720	3.780	3.620	3.790	246,000	3.7512	-0.53%
2019-02-28	0	3.800	3.750	3.800	3.730	3.830	210,000	797,780	3.7990	3.800	3.750	3.800	3.730	3.830	210,000	3.7990	0.00%
2019-02-27	0	3.800	3.710	3.800	3.780	3.850	120,000	456,020	3.8002	3.800	3.710	3.800	3.780	3.850	120,000	3.8002	-0.78%
2019-02-26	0	3.830	3.750	3.830	3.760	3.880	199,600	768,460	3.8500	3.830	3.750	3.830	3.760	3.880	199,600	3.8500	-1.79%
2019-02-25	0	3.900	3.790	3.900	3.770	3.900	450,000	1,701,460	3.7810	3.900	3.790	3.900	3.770	3.900	450,000	3.7810	2.36%
2019-02-22	0	3.810	3.760	3.820	3.750	3.870	314,000	1,190,180	3.7904	3.810	3.760	3.820	3.750	3.870	314,000	3.7904	1.06%
2019-02-21	0	3.770	3.700	3.770	3.700	3.770	238,000	890,100	3.7399	3.770	3.700	3.770	3.700	3.770	238,000	3.7399	-0.79%
2019-02-20	0	3.800	3.710	3.780	3.700	3.840	414,000	1,565,880	3.7823	3.800	3.710	3.780	3.700	3.840	414,000	3.7823	0.53%
2019-02-19	0	3.780	3.730	3.790	3.770	3.820	348,000	1,317,860	3.7870	3.780	3.730	3.790	3.770	3.820	348,000	3.7870	-0.79%
2019-02-18	0	3.810	3.750	3.810	3.740	3.920	256,000	973,220	3.8016	3.810	3.750	3.810	3.740	3.920	256,000	3.8016	-0.78%
2019-02-15	0	3.840	3.730	3.840	3.740	3.940	162,000	624,540	3.8552	3.840	3.730	3.840	3.740	3.940	162,000	3.8552	-1.03%
2019-02-14	0	3.880	3.800	3.880	3.880	4.030	138,000	542,140	3.9286	3.880	3.800	3.880	3.880	4.030	138,000	3.9286	-0.51%
2019-02-13	0	3.900	3.780	3.900	3.890	3.950	284,000	1,114,040	3.9227	3.900	3.780	3.900	3.890	3.950	284,000	3.9227	0.26%
2019-02-12	0	3.890	3.810	3.900	3.860	4.090	224,800	879,280	3.9114	3.890	3.810	3.900	3.860	4.090	224,800	3.9114	-2.02%
2019-02-11	0	3.970	3.840	3.980	3.840	3.990	264,000	1,049,580	3.9757	3.970	3.840	3.980	3.840	3.990	264,000	3.9757	-0.75%
2019-02-08	0	4.000	3.860	4.000	3.900	4.000	198,000	776,260	3.9205	4.000	3.860	4.000	3.900	4.000	198,000	3.9205	1.78%
2019-02-04	0	3.930	3.780	3.930	3.900	3.940	174,000	682,160	3.9205	3.930	3.780	3.930	3.900	3.940	174,000	3.9205	3.97%
2019-02-01	0	3.780	3.740	3.780	3.740	3.800	416,000	1,573,960	3.7836	3.780	3.740	3.780	3.740	3.800	416,000	3.7836	-0.53%
2019-01-31	0	3.800	3.750	3.800	3.760	3.810	179,415	680,643	3.7937	3.800	3.750	3.800	3.760	3.810	179,415	3.7937	0.00%
2019-01-30	0	3.800	3.760	3.800	3.750	3.810	288,000	1,095,340	3.8033	3.800	3.760	3.800	3.750	3.810	288,000	3.8033	-0.52%
2019-01-29	0	3.820	3.750	3.820	3.780	3.820	436,000	1,657,040	3.8006	3.820	3.750	3.820	3.780	3.820	436,000	3.8006	0.26%
2019-01-28	0	3.810	3.770	3.810	3.740	3.820	480,000	1,826,060	3.8043	3.810	3.770	3.810	3.740	3.820	480,000	3.8043	0.53%
2019-01-25	0	3.790	3.730	3.790	3.740	3.830	444,000	1,682,400	3.7892	3.790	3.730	3.790	3.740	3.830	444,000	3.7892	-0.26%
2019-01-24	0	3.800	3.780	3.800	3.780	3.830	736,000	2,795,120	3.7977	3.800	3.780	3.800	3.780	3.830	736,000	3.7977	0.00%
2019-01-23	0	3.800	3.730	3.800	3.680	3.800	710,000	2,660,280	3.7469	3.800	3.730	3.800	3.680	3.800	710,000	3.7469	0.53%
2019-01-22	0	3.780	3.730	3.780	3.700	3.840	494,000	1,876,900	3.7994	3.780	3.730	3.780	3.700	3.840	494,000	3.7994	-1.31%
2019-01-21	0	3.830	3.730	3.830	3.720	3.890	266,120	1,018,930	3.8288	3.830	3.730	3.830	3.720	3.890	266,120	3.8288	-0.26%
2019-01-18	0	3.840	3.820	3.840	3.830	3.890	226,000	867,860	3.8401	3.840	3.820	3.840	3.830	3.890	226,000	3.8401	0.52%
2019-01-17	0	3.820	3.780	3.820	3.820	3.920	216,000	831,980	3.8518	3.820	3.780	3.820	3.820	3.920	216,000	3.8518	-0.52%
2019-01-16	0	3.840	3.780	3.840	3.830	3.920	426,004	1,641,935	3.8543	3.840	3.780	3.840	3.830	3.920	426,004	3.8543	0.00%
2019-01-15	0	3.840	3.810	3.850	3.830	3.870	370,000	1,420,140	3.8382	3.840	3.810	3.850	3.830	3.870	370,000	3.8382	-0.78%
2019-01-14	0	3.870	3.820	3.870	3.860	3.930	298,000	1,157,360	3.8838	3.870	3.820	3.870	3.860	3.930	298,000	3.8838	0.00%
2019-01-11	0	3.870	3.820	3.880	3.840	3.930	318,480	1,239,044	3.8905	3.870	3.820	3.880	3.840	3.930	318,480	3.8905	-0.77%
2019-01-10	0	3.900	3.880	3.900	3.860	3.920	282,000	1,096,500	3.8883	3.900	3.880	3.900	3.860	3.920	282,000	3.8883	0.26%
2019-01-09	0	3.890	3.850	3.900	3.850	3.950	196,000	767,460	3.9156	3.890	3.850	3.900	3.850	3.950	196,000	3.9156	-1.02%
2019-01-08	0	3.930	3.890	3.940	3.920	3.930	340,000	1,334,120	3.9239	3.930	3.890	3.940	3.920	3.930	340,000	3.9239	0.26%
2019-01-07	0	3.920	3.860	3.920	3.900	3.940	486,000	1,904,400	3.9185	3.920	3.860	3.920	3.900	3.940	486,000	3.9185	0.51%
2019-01-04	0	3.900	3.860	3.900	3.890	3.930	296,000	1,153,720	3.8977	3.900	3.860	3.900	3.890	3.930	296,000	3.8977	-0.51%
2019-01-03	0	3.920	3.860	3.930	3.880	3.920	214,030	834,034	3.8968	3.920	3.860	3.930	3.880	3.920	214,030	3.8968	0.77%
2019-01-02	0	3.890	3.860	3.890	3.860	3.900	286,000	1,114,200	3.8958	3.890	3.860	3.890	3.860	3.900	286,000	3.8958	-0.51%
2018-12-31	0	3.910	3.870	3.920	3.910	3.920	146,000	571,320	3.9132	3.910	3.870	3.920	3.910	3.920	146,000	3.9132	0.00%
2018-12-28	0	3.910	3.870	3.920	3.850	3.940	210,000	820,020	3.9049	3.910	3.870	3.920	3.850	3.940	210,000	3.9049	0.77%
2018-12-27	0	3.880	3.800	3.900	3.780	3.970	238,400	926,908	3.8880	3.880	3.800	3.900	3.780	3.970	238,400	3.8880	-2.02%
2018-12-24	0	3.960	3.930	3.960	3.900	3.990	124,000	488,960	3.9432	3.960	3.930	3.960	3.900	3.990	124,000	3.9432	-0.50%
2018-12-21	0	3.980	3.940	3.980	3.920	3.990	244,000	966,640	3.9616	3.980	3.940	3.980	3.920	3.990	244,000	3.9616	0.76%
2018-12-20	0	3.950	3.890	3.950	3.780	3.980	820,000	3,157,480	3.8506	3.950	3.890	3.950	3.780	3.980	820,000	3.8506	0.25%
2018-12-19	0	3.940	3.910	3.940	3.920	4.010	252,000	996,240	3.9533	3.940	3.910	3.940	3.920	4.010	252,000	3.9533	-1.01%
2018-12-18	0	3.980	3.960	3.980	3.970	4.050	206,000	823,800	3.9990	3.980	3.960	3.980	3.970	4.050	206,000	3.9990	-0.50%
2018-12-17	0	4.000	3.940	4.000	3.950	4.010	331,200	1,319,132	3.9829	4.000	3.940	4.000	3.950	4.010	331,200	3.9829	0.50%
2018-12-14	0	3.980	3.960	3.990	3.980	4.010	258,000	1,028,400	3.9860	3.980	3.960	3.990	3.980	4.010	258,000	3.9860	-0.25%
2018-12-13	0	3.990	3.950	3.990	3.970	4.050	268,800	1,073,576	3.9940	3.990	3.950	3.990	3.970	4.050	268,800	3.9940	0.00%
2018-12-12	0	3.990	3.990	4.000	3.960	4.020	214,000	852,860	3.9853	3.990	3.990	4.000	3.960	4.020	214,000	3.9853	0.00%
2018-12-11	0	3.990	3.930	3.990	3.950	4.000	264,800	1,050,144	3.9658	3.990	3.930	3.990	3.950	4.000	264,800	3.9658	0.50%
2018-12-10	0	3.970	3.950	3.970	3.960	4.000	212,000	842,900	3.9759	3.970	3.950	3.970	3.960	4.000	212,000	3.9759	-0.25%
2018-12-07	0	3.980	3.920	3.980	3.940	4.010	301,200	1,193,236	3.9616	3.980	3.920	3.980	3.940	4.010	301,200	3.9616	-0.25%
2018-12-06	0	3.990	3.960	3.990	3.970	4.050	269,220	1,074,414	3.9908	3.990	3.960	3.990	3.970	4.050	269,220	3.9908	-0.99%
2018-12-05	0	4.030	3.980	4.030	3.930	4.030	338,000	1,340,440	3.9658	4.030	3.980	4.030	3.930	4.030	338,000	3.9658	1.51%
2018-12-04	0	3.970	3.940	3.980	3.900	3.980	978,000	3,881,500	3.9688	3.970	3.940	3.980	3.900	3.980	978,000	3.9688	0.00%
2018-12-03	0	3.970	3.950	3.980	3.960	3.970	248,000	984,360	3.9692	3.970	3.950	3.980	3.960	3.970	248,000	3.9692	-0.25%
2018-11-30	0	3.980	3.940	3.980	3.930	3.980	138,000	546,580	3.9607	3.980	3.940	3.980	3.930	3.980	138,000	3.9607	0.25%
2018-11-29	0	3.970	3.940	3.970	3.940	3.990	234,400	929,252	3.9644	3.970	3.940	3.970	3.940	3.990	234,400	3.9644	0.76%
2018-11-28	0	3.940	3.920	3.940	3.940	3.990	210,000	829,560	3.9503	3.940	3.920	3.940	3.940	3.990	210,000	3.9503	-0.25%
2018-11-27	0	3.950	3.920	3.950	3.920	3.950	196,000	770,640	3.9318	3.950	3.920	3.950	3.920	3.950	196,000	3.9318	-0.25%
2018-11-26	0	3.960	3.940	3.960	3.950	3.990	1,348,000	5,352,380	3.9706	3.960	3.940	3.960	3.950	3.990	1,348,000	3.9706	-0.75%
2018-11-23	0	3.990	3.950	3.990	3.960	3.990	726,000	2,887,820	3.9777	3.990	3.950	3.990	3.960	3.990	726,000	3.9777	0.50%
2018-11-22	0	3.970	3.960	3.970	3.910	3.970	300,000	1,180,120	3.9337	3.970	3.960	3.970	3.910	3.970	300,000	3.9337	2.32%
2018-11-21	0	3.880	3.820	3.900	3.800	4.000	724,000	2,838,820	3.9210	3.880	3.820	3.900	3.800	4.000	724,000	3.9210	-3.48%
2018-11-20	0	4.020	3.960	4.020	3.970	4.020	504,000	2,016,720	4.0014	4.020	3.960	4.020	3.970	4.020	504,000	4.0014	0.50%
2018-11-19	0	4.000	3.960	4.000	3.930	4.030	448,000	1,787,140	3.9892	4.000	3.960	4.000	3.930	4.030	448,000	3.9892	0.76%
2018-11-16	0	3.970	3.940	3.970	3.950	4.030	1,206,000	4,787,060	3.9694	3.970	3.940	3.970	3.950	4.030	1,206,000	3.9694	0.51%
2018-11-15	0	3.950	3.900	3.950	3.880	4.000	278,060	1,096,714	3.9442	3.950	3.900	3.950	3.880	4.000	278,060	3.9442	-0.75%
2018-11-14	0	3.980	3.940	3.980	3.970	4.010	230,000	915,620	3.9810	3.980	3.940	3.980	3.970	4.010	230,000	3.9810	0.51%
2018-11-13	0	3.960	3.920	3.960	3.950	3.970	200,020	792,017	3.9597	3.960	3.920	3.960	3.950	3.970	200,020	3.9597	-0.50%
2018-11-12	0	3.980	3.970	4.020	3.970	4.040	332,200	1,332,570	4.0113	3.980	3.970	4.020	3.970	4.040	332,200	4.0113	-0.25%
2018-11-09	0	3.990	3.960	3.990	3.960	3.990	332,000	1,318,260	3.9707	3.990	3.960	3.990	3.960	3.990	332,000	3.9707	0.25%
2018-11-08	0	3.980	3.950	3.990	3.920	3.980	275,600	1,093,500	3.9677	3.980	3.950	3.990	3.920	3.980	275,600	3.9677	0.51%
2018-11-07	0	3.960	3.950	3.970	3.910	3.980	238,000	942,300	3.9592	3.960	3.950	3.970	3.910	3.980	238,000	3.9592	-0.25%
2018-11-06	0	3.970	3.950	3.980	3.940	3.970	314,000	1,241,620	3.9542	3.970	3.950	3.980	3.940	3.970	314,000	3.9542	0.00%
2018-11-05	0	3.970	3.940	3.970	3.900	3.980	256,000	1,011,040	3.9494	3.970	3.940	3.970	3.900	3.980	256,000	3.9494	0.25%
2018-11-02	0	3.960	3.920	3.960	3.900	3.960	296,000	1,169,520	3.9511	3.960	3.920	3.960	3.900	3.960	296,000	3.9511	0.00%
2018-11-01	0	3.960	3.930	3.970	3.940	3.960	240,000	947,960	3.9498	3.960	3.930	3.970	3.940	3.960	240,000	3.9498	0.25%
2018-10-31	0	3.950	3.910	3.960	3.930	3.970	1,164,000	4,619,720	3.9688	3.950	3.910	3.960	3.930	3.970	1,164,000	3.9688	0.00%
2018-10-30	0	3.950	3.900	3.960	3.930	3.970	270,400	1,067,720	3.9487	3.950	3.900	3.960	3.930	3.970	270,400	3.9487	0.00%
2018-10-29	0	3.950	3.900	3.960	3.900	3.980	204,010	803,258	3.9373	3.950	3.900	3.960	3.900	3.980	204,010	3.9373	-0.75%
2018-10-26	0	3.980	3.940	3.980	3.960	3.980	188,000	746,160	3.9689	3.980	3.940	3.980	3.960	3.980	188,000	3.9689	0.25%
2018-10-25	0	3.970	3.950	3.990	3.940	3.980	252,000	997,140	3.9569	3.970	3.950	3.990	3.940	3.980	252,000	3.9569	0.76%
2018-10-24	0	3.940	3.900	3.940	3.920	3.950	316,000	1,244,120	3.9371	3.940	3.900	3.940	3.920	3.950	316,000	3.9371	0.00%
2018-10-23	0	3.940	3.890	3.940	3.900	3.980	328,000	1,300,360	3.9645	3.940	3.890	3.940	3.900	3.980	328,000	3.9645	-1.25%
2018-10-22	0	3.990	3.950	3.990	3.950	3.990	420,000	1,669,580	3.9752	3.990	3.950	3.990	3.950	3.990	420,000	3.9752	0.25%
2018-10-19	0	3.980	3.940	3.980	3.920	4.010	234,000	925,540	3.9553	3.980	3.940	3.980	3.920	4.010	234,000	3.9553	0.51%
2018-10-18	0	3.960	3.950	3.990	3.910	4.040	320,000	1,267,980	3.9624	3.960	3.950	3.990	3.910	4.040	320,000	3.9624	-1.00%
2018-10-16	0	4.000	3.950	4.030	3.940	4.010	216,000	859,720	3.9802	4.000	3.950	4.030	3.940	4.010	216,000	3.9802	-0.25%
2018-10-15	0	4.010	3.950	4.020	3.920	4.050	356,400	1,430,112	4.0127	4.010	3.950	4.020	3.920	4.050	356,400	4.0127	-0.99%
2018-10-12	0	4.050	4.000	4.090	3.980	4.100	446,000	1,806,960	4.0515	4.050	4.000	4.090	3.980	4.100	446,000	4.0515	-0.25%
2018-10-11	0	4.060	4.000	4.050	4.000	4.060	579,600	2,336,840	4.0318	4.060	4.000	4.050	4.000	4.060	579,600	4.0318	-0.49%
2018-10-10	0	4.080	4.030	4.080	3.900	4.080	366,000	1,446,020	3.9509	4.080	4.030	4.080	3.900	4.080	366,000	3.9509	3.29%
2018-10-09	0	3.950	3.930	3.950	3.920	3.950	224,000	882,100	3.9379	3.950	3.930	3.950	3.920	3.950	224,000	3.9379	0.51%
2018-10-08	0	3.930	3.900	3.930	3.880	3.970	256,000	1,003,740	3.9209	3.930	3.900	3.930	3.880	3.970	256,000	3.9209	0.51%
2018-10-05	0	3.910	3.880	3.950	3.890	3.950	262,000	1,026,180	3.9167	3.910	3.880	3.950	3.890	3.950	262,000	3.9167	-1.76%
2018-10-04	0	3.980	3.910	3.980	3.900	4.000	274,000	1,083,320	3.9537	3.980	3.910	3.980	3.900	4.000	274,000	3.9537	-0.50%
2018-10-03	0	4.000	3.940	4.000	3.930	4.010	242,000	962,200	3.9760	4.000	3.940	4.000	3.930	4.010	242,000	3.9760	0.00%
2018-10-02	0	4.000	3.960	4.000	3.940	4.010	280,000	1,115,320	3.9833	4.000	3.960	4.000	3.940	4.010	280,000	3.9833	-0.25%
2018-09-28	0	4.010	3.950	4.020	3.930	4.020	610,824	2,425,381	3.9707	4.010	3.950	4.020	3.930	4.020	610,824	3.9707	0.50%
2018-09-27	0	3.990	3.950	3.990	3.940	3.990	228,000	902,180	3.9569	3.990	3.950	3.990	3.940	3.990	228,000	3.9569	0.76%
2018-09-26	0	3.960	3.930	3.970	3.910	3.970	386,000	1,516,000	3.9275	3.960	3.930	3.970	3.910	3.970	386,000	3.9275	0.25%
2018-09-24	0	3.950	3.900	3.950	3.920	3.950	614,000	2,411,740	3.9279	3.950	3.900	3.950	3.920	3.950	614,000	3.9279	0.00%
2018-09-21	0	3.950	3.910	3.970	3.910	3.980	262,000	1,035,760	3.9533	3.950	3.910	3.970	3.910	3.980	262,000	3.9533	-0.50%
2018-09-20	0	3.970	3.910	3.980	3.930	4.010	255,200	1,012,372	3.9670	3.970	3.910	3.980	3.930	4.010	255,200	3.9670	-0.75%
2018-09-19	0	4.000	3.960	4.000	3.950	4.000	242,000	963,960	3.9833	4.000	3.960	4.000	3.950	4.000	242,000	3.9833	0.00%
2018-09-18	0	4.000	3.950	4.000	3.930	4.000	1,372,000	5,479,140	3.9935	4.000	3.950	4.000	3.930	4.000	1,372,000	3.9935	0.76%
2018-09-17	0	3.970	3.940	3.980	3.940	4.020	160,000	634,880	3.9680	3.970	3.940	3.980	3.940	4.020	160,000	3.9680	0.00%
2018-09-14	0	3.970	3.940	3.980	3.970	3.990	308,000	1,224,960	3.9771	3.970	3.940	3.980	3.970	3.990	308,000	3.9771	-0.25%
2018-09-13	0	3.980	3.950	3.990	3.970	4.020	494,010	1,969,399	3.9866	3.980	3.950	3.990	3.970	4.020	494,010	3.9866	-0.25%
2018-09-12	0	3.990	3.940	3.990	3.930	3.990	196,000	779,200	3.9755	3.990	3.940	3.990	3.930	3.990	196,000	3.9755	-0.25%
2018-09-11	0	4.000	3.940	4.000	3.950	4.000	654,000	2,598,900	3.9739	4.000	3.940	4.000	3.950	4.000	654,000	3.9739	0.00%
2018-09-10	0	4.000	3.940	4.010	3.940	4.030	226,400	901,764	3.9831	4.000	3.940	4.010	3.940	4.030	226,400	3.9831	0.00%
2018-09-07	0	4.000	3.950	4.020	3.940	4.190	308,000	1,253,320	4.0692	4.000	3.950	4.020	3.940	4.190	308,000	4.0692	-0.74%
2018-09-06	0	4.030	3.960	4.030	3.920	4.030	146,060	578,011	3.9574	4.030	3.960	4.030	3.920	4.030	146,060	3.9574	1.51%
2018-09-05	0	3.970	3.940	3.980	3.940	3.990	268,000	1,061,380	3.9604	3.970	3.940	3.980	3.940	3.990	268,000	3.9604	-0.25%
2018-09-04	0	3.980	3.960	4.000	3.940	4.020	234,000	935,520	3.9979	3.980	3.960	4.000	3.940	4.020	234,000	3.9979	0.00%
2018-09-03	0	3.980	3.940	3.990	3.940	4.000	372,000	1,483,540	3.9880	3.980	3.940	3.990	3.940	4.000	372,000	3.9880	0.00%
2018-08-31	0	3.980	3.910	3.980	3.890	3.980	352,000	1,378,700	3.9168	3.980	3.910	3.980	3.890	3.980	352,000	3.9168	-0.25%
2018-08-30	0	3.990	3.920	4.000	3.880	3.990	228,000	897,360	3.9358	3.990	3.920	4.000	3.880	3.990	228,000	3.9358	0.25%
2018-08-29	0	3.980	3.930	3.990	3.950	4.000	184,000	732,460	3.9808	3.980	3.930	3.990	3.950	4.000	184,000	3.9808	0.00%
2018-08-28	0	3.980	3.930	3.990	3.920	4.030	288,000	1,142,660	3.9676	3.980	3.930	3.990	3.920	4.030	288,000	3.9676	-0.25%
2018-08-27	0	3.990	3.950	4.000	3.940	4.030	254,000	1,017,080	4.0043	3.990	3.950	4.000	3.940	4.030	254,000	4.0043	-0.25%
2018-08-24	0	4.000	3.950	4.010	3.940	4.020	266,000	1,063,040	3.9964	4.000	3.950	4.010	3.940	4.020	266,000	3.9964	1.01%
2018-08-23	0	3.960	3.920	3.970	3.960	3.960	52,000	205,920	3.9600	3.960	3.920	3.970	3.960	3.960	52,000	3.9600	-0.25%
2018-08-22	0	3.970	3.920	3.980	3.910	3.990	266,000	1,057,680	3.9762	3.970	3.920	3.980	3.910	3.990	266,000	3.9762	-0.75%
2018-08-21	0	4.000	3.910	4.020	3.860	4.030	280,400	1,103,264	3.9346	4.000	3.910	4.020	3.860	4.030	280,400	3.9346	0.50%
2018-08-20	0	3.980	3.880	3.990	3.900	3.990	254,000	1,007,460	3.9664	3.980	3.880	3.990	3.900	3.990	254,000	3.9664	-0.75%
2018-08-17	0	4.010	3.880	4.040	3.850	4.010	118,000	465,900	3.9483	4.010	3.880	4.040	3.850	4.010	118,000	3.9483	1.01%
2018-08-16	0	3.970	3.930	3.980	3.930	4.040	126,000	500,960	3.9759	3.970	3.930	3.980	3.930	4.040	126,000	3.9759	0.25%
2018-08-15	0	3.960	3.920	3.980	3.940	4.110	120,000	488,540	4.0712	3.960	3.920	3.980	3.940	4.110	120,000	4.0712	-0.75%
2018-08-14	0	3.990	3.900	4.000	3.900	4.020	488,000	1,947,420	3.9906	3.990	3.900	4.000	3.900	4.020	488,000	3.9906	0.00%
2018-08-13	0	3.990	3.950	3.990	3.980	3.990	156,049	622,151	3.9869	3.990	3.950	3.990	3.980	3.990	156,049	3.9869	0.00%
2018-08-10	0	3.990	3.910	4.000	3.950	3.990	122,000	483,540	3.9634	3.990	3.910	4.000	3.950	3.990	122,000	3.9634	0.25%
2018-08-09	0	3.980	3.920	4.000	-	-	450	1,741	3.8689	3.980	3.920	4.000	-	-	450	3.8689	0.00%
2018-08-08	0	3.980	3.920	4.010	3.900	4.120	120,000	483,180	4.0265	3.980	3.920	4.010	3.900	4.120	120,000	4.0265	-2.93%
2018-08-07	0	4.100	3.980	4.110	3.900	4.100	186,400	752,008	4.0344	4.100	3.980	4.110	3.900	4.100	186,400	4.0344	2.50%
2018-08-06	0	4.000	3.900	4.000	3.890	4.050	136,000	542,840	3.9915	4.000	3.900	4.000	3.890	4.050	136,000	3.9915	-0.74%
2018-08-03	0	4.030	3.970	4.030	3.960	4.060	135,333	545,145	4.0282	4.030	3.970	4.030	3.960	4.060	135,333	4.0282	-0.49%
2018-08-02	0	4.050	3.980	4.050	4.000	4.060	12,000	48,120	4.0100	4.050	3.980	4.050	4.000	4.060	12,000	4.0100	-0.25%
2018-08-01	0	4.060	4.030	4.070	4.000	4.070	194,800	790,460	4.0578	4.060	4.030	4.070	4.000	4.070	194,800	4.0578	0.00%
2018-07-31	0	4.060	4.000	4.070	3.990	4.090	254,000	1,027,440	4.0450	4.060	4.000	4.070	3.990	4.090	254,000	4.0450	0.50%
2018-07-30	0	4.040	4.000	4.040	4.010	4.110	102,000	413,180	4.0508	4.040	4.000	4.040	4.010	4.110	102,000	4.0508	-0.74%
2018-07-27	0	4.070	4.020	4.070	4.020	4.070	184,000	746,480	4.0570	4.070	4.020	4.070	4.020	4.070	184,000	4.0570	0.00%
2018-07-26	0	4.070	4.040	4.070	4.050	4.120	190,000	776,040	4.0844	4.070	4.040	4.070	4.050	4.120	190,000	4.0844	-0.73%
2018-07-25	0	4.100	4.040	4.100	4.050	4.170	458,000	1,875,300	4.0945	4.100	4.040	4.100	4.050	4.170	458,000	4.0945	-0.73%
2018-07-24	0	4.130	4.100	4.140	4.050	4.190	197,200	821,180	4.1642	4.130	4.100	4.140	4.050	4.190	197,200	4.1642	-0.48%
2018-07-23	0	4.150	4.100	4.150	4.040	4.160	486,000	1,987,300	4.0891	4.150	4.100	4.150	4.040	4.160	486,000	4.0891	1.22%
2018-07-20	0	4.100	4.070	4.120	4.100	4.310	326,000	1,358,240	4.1664	4.100	4.070	4.120	4.100	4.310	326,000	4.1664	-0.97%
2018-07-19	0	4.140	4.100	4.150	4.120	4.390	282,000	1,175,460	4.1683	4.140	4.100	4.150	4.120	4.390	282,000	4.1683	0.98%
2018-07-18	0	4.100	4.100	4.120	4.060	4.220	200,000	823,460	4.1173	4.100	4.100	4.120	4.060	4.220	200,000	4.1173	-0.97%
2018-07-17	0	4.140	4.130	4.140	4.130	4.250	156,000	653,060	4.1863	4.140	4.130	4.140	4.130	4.250	156,000	4.1863	-2.13%
2018-07-16	0	4.230	4.170	4.240	4.120	4.280	162,000	680,660	4.2016	4.230	4.170	4.240	4.120	4.280	162,000	4.2016	0.71%
2018-07-13	0	4.200	4.170	4.200	4.170	4.310	314,000	1,332,360	4.2432	4.200	4.170	4.200	4.170	4.310	314,000	4.2432	0.48%
2018-07-12	0	4.180	4.170	4.260	3.950	4.290	1,018,400	4,143,792	4.0689	4.180	4.170	4.260	3.950	4.290	1,018,400	4.0689	2.45%
2018-07-11	0	4.080	4.010	4.080	4.050	4.110	440,000	1,790,740	4.0699	4.080	4.010	4.080	4.050	4.110	440,000	4.0699	-1.92%
2018-07-10	0	4.160	4.080	4.160	4.140	4.160	158,000	655,160	4.1466	4.160	4.080	4.160	4.140	4.160	158,000	4.1466	-0.48%
2018-07-09	0	4.180	4.130	4.190	4.140	4.240	234,000	983,360	4.2024	4.180	4.130	4.190	4.140	4.240	234,000	4.2024	0.72%
2018-07-06	0	4.150	4.110	4.150	4.110	4.280	270,000	1,125,620	4.1690	4.150	4.110	4.150	4.110	4.280	270,000	4.1690	-1.43%
2018-07-05	0	4.210	4.140	4.220	4.140	4.320	122,000	513,140	4.2061	4.210	4.140	4.220	4.140	4.320	122,000	4.2061	0.48%
2018-07-04	0	4.190	4.110	4.200	4.120	4.350	90,000	377,800	4.1978	4.190	4.110	4.200	4.120	4.350	90,000	4.1978	-0.48%
2018-07-03	0	4.210	4.130	4.370	4.160	4.380	66,000	278,420	4.2185	4.210	4.130	4.370	4.160	4.380	66,000	4.2185	-2.55%
2018-06-29	0	4.320	4.270	4.320	4.230	4.380	264,000	1,136,800	4.3061	4.320	4.270	4.320	4.230	4.380	264,000	4.3061	0.47%
2018-06-28	0	4.300	4.280	4.300	4.230	4.360	431,600	1,854,320	4.2964	4.300	4.280	4.300	4.230	4.360	431,600	4.2964	1.65%
2018-06-27	0	4.230	4.230	4.240	4.130	4.250	606,747	2,559,122	4.2178	4.230	4.230	4.240	4.130	4.250	606,747	4.2178	1.44%
2018-06-26	0	4.170	4.050	4.190	4.070	4.190	212,480	875,089	4.1185	4.170	4.050	4.190	4.070	4.190	212,480	4.1185	-0.95%
2018-06-25	0	4.210	4.100	4.230	4.120	4.290	122,000	515,500	4.2254	4.210	4.100	4.230	4.120	4.290	122,000	4.2254	-0.71%
2018-06-22	0	4.240	4.120	4.250	4.120	4.290	288,000	1,211,260	4.2058	4.240	4.120	4.250	4.120	4.290	288,000	4.2058	0.47%
2018-06-21	0	4.220	4.100	4.220	4.110	4.340	322,000	1,358,080	4.2176	4.220	4.100	4.220	4.110	4.340	322,000	4.2176	0.96%
2018-06-20	0	4.180	4.090	4.180	4.160	4.470	110,000	469,720	4.2702	4.180	4.090	4.180	4.160	4.470	110,000	4.2702	0.00%
2018-06-19	0	4.180	4.150	4.490	3.910	4.180	549,612	2,243,897	4.0827	4.180	4.150	4.490	3.910	4.180	549,612	4.0827	1.70%
2018-06-15	0	4.110	4.020	4.120	3.890	4.110	364,000	1,466,020	4.0275	4.110	4.020	4.120	3.890	4.110	364,000	4.0275	-0.48%
2018-06-14	0	4.130	4.030	4.130	4.110	4.130	160,000	658,880	4.1180	4.130	4.030	4.130	4.110	4.130	160,000	4.1180	-0.48%
2018-06-13	0	4.150	4.120	4.150	4.120	4.260	350,800	1,453,344	4.1429	4.150	4.120	4.150	4.120	4.260	350,800	4.1429	-3.49%
2018-06-12	0	4.300	4.210	4.360	4.190	4.300	226,000	961,040	4.2524	4.300	4.210	4.360	4.190	4.300	226,000	4.2524	0.94%
2018-06-11	0	4.260	4.230	4.370	4.120	4.370	192,000	818,340	4.2622	4.260	4.230	4.370	4.120	4.370	192,000	4.2622	-2.52%
2018-06-08	0	4.370	4.250	4.370	4.350	4.550	268,000	1,200,340	4.4789	4.370	4.250	4.370	4.350	4.550	268,000	4.4789	0.00%
2018-06-07	0	4.370	4.150	4.380	4.300	4.390	243,600	1,065,968	4.3759	4.370	4.150	4.380	4.300	4.390	243,600	4.3759	0.46%
2018-06-06	0	4.350	4.210	4.360	4.220	4.370	226,400	984,768	4.3497	4.350	4.210	4.360	4.220	4.370	226,400	4.3497	0.23%
2018-06-05	0	4.340	4.140	4.360	4.110	4.380	274,800	1,187,644	4.3218	4.340	4.140	4.360	4.110	4.380	274,800	4.3218	-0.69%
2018-06-04	0	4.370	4.150	4.380	4.130	4.390	225,600	977,728	4.3339	4.370	4.150	4.380	4.130	4.390	225,600	4.3339	0.00%
2018-06-01	0	4.370	4.140	4.380	4.260	4.460	240,000	1,054,300	4.3929	4.370	4.140	4.380	4.260	4.460	240,000	4.3929	-0.23%
2018-05-31	0	4.380	4.150	4.390	4.370	4.460	310,000	1,362,720	4.3959	4.380	4.150	4.390	4.370	4.460	310,000	4.3959	-0.23%
2018-05-30	0	4.390	4.170	4.400	4.300	4.460	264,000	1,163,020	4.4054	4.390	4.170	4.400	4.300	4.460	264,000	4.4054	-0.68%
2018-05-29	0	4.420	4.300	4.430	4.370	4.480	288,000	1,279,380	4.4423	4.420	4.300	4.430	4.370	4.480	288,000	4.4423	-1.56%
2018-05-28	0	4.490	4.390	4.490	4.420	4.490	228,000	1,019,540	4.4717	4.490	4.390	4.490	4.420	4.490	228,000	4.4717	0.00%
2018-05-25	0	4.490	4.350	4.500	4.490	4.510	282,000	1,267,600	4.4950	4.490	4.350	4.500	4.490	4.510	282,000	4.4950	0.22%
2018-05-24	0	4.480	4.390	4.500	4.460	4.550	170,000	762,780	4.4869	4.480	4.390	4.500	4.460	4.550	170,000	4.4869	0.67%
2018-05-23	0	4.450	4.410	4.460	4.410	4.580	196,800	884,788	4.4959	4.450	4.410	4.460	4.410	4.580	196,800	4.4959	-1.11%
2018-05-21	0	4.500	4.500	4.510	4.490	4.600	266,000	1,203,680	4.5251	4.500	4.500	4.510	4.490	4.600	266,000	4.5251	0.00%
2018-05-18	0	4.500	4.460	4.510	4.500	4.590	232,000	1,054,180	4.5439	4.500	4.460	4.510	4.500	4.590	232,000	4.5439	0.00%
2018-05-17	0	4.500	4.480	4.500	4.480	4.610	240,000	1,092,160	4.5507	4.500	4.480	4.500	4.480	4.610	240,000	4.5507	0.00%
2018-05-16	0	4.500	4.480	4.510	4.480	4.610	214,000	970,320	4.5342	4.500	4.480	4.510	4.480	4.610	214,000	4.5342	-1.75%
2018-05-15	0	4.580	4.500	4.580	4.480	4.670	267,200	1,223,520	4.5790	4.580	4.500	4.580	4.480	4.670	267,200	4.5790	-0.22%
2018-05-14	0	4.590	4.550	4.600	4.590	4.660	244,000	1,124,460	4.6084	4.590	4.550	4.600	4.590	4.660	244,000	4.6084	-1.71%
2018-05-11	0	4.670	4.480	4.670	4.640	4.670	745,200	3,477,980	4.6672	4.670	4.480	4.670	4.640	4.670	745,200	4.6672	0.00%
2018-05-10	0	4.670	4.490	4.670	4.640	4.670	282,000	1,313,800	4.6589	4.670	4.490	4.670	4.640	4.670	282,000	4.6589	0.00%
2018-05-09	0	4.670	4.500	4.670	4.490	4.680	270,000	1,239,960	4.5924	4.670	4.500	4.670	4.490	4.680	270,000	4.5924	2.86%
2018-05-08	0	4.540	4.500	4.560	4.490	4.700	284,000	1,282,680	4.5165	4.540	4.500	4.560	4.490	4.700	284,000	4.5165	0.89%
2018-05-07	0	4.500	4.500	4.580	4.480	4.580	203,200	926,960	4.5618	4.500	4.500	4.580	4.480	4.580	203,200	4.5618	-1.10%
2018-05-04	0	4.550	4.480	4.550	4.540	4.590	27,600	126,216	4.5730	4.550	4.480	4.550	4.540	4.590	27,600	4.5730	-0.87%
2018-05-03	0	4.590	4.450	4.600	4.590	4.590	258,000	1,184,220	4.5900	4.590	4.450	4.600	4.590	4.590	258,000	4.5900	0.00%
2018-05-02	0	4.590	4.550	4.600	4.500	4.800	224,000	1,046,740	4.6729	4.590	4.550	4.600	4.500	4.800	224,000	4.6729	-0.86%
2018-04-30	0	4.630	4.470	4.670	4.620	4.660	86,000	398,860	4.6379	4.630	4.470	4.670	4.620	4.660	86,000	4.6379	-0.22%
2018-04-27	0	4.640	4.540	4.650	4.540	4.640	294,000	1,363,160	4.6366	4.640	4.540	4.650	4.540	4.640	294,000	4.6366	0.87%
2018-04-26	0	4.600	4.540	4.610	4.580	4.640	132,000	609,720	4.6191	4.600	4.540	4.610	4.580	4.640	132,000	4.6191	-1.08%
2018-04-25	0	4.650	4.600	4.660	4.650	4.690	684,000	3,201,560	4.6806	4.650	4.600	4.660	4.650	4.690	684,000	4.6806	-0.43%
2018-04-24	0	4.670	4.580	4.680	4.460	4.760	219,600	1,014,252	4.6186	4.670	4.580	4.680	4.460	4.760	219,600	4.6186	4.71%
2018-04-23	0	4.460	4.400	4.680	4.420	4.840	282,000	1,331,500	4.7216	4.460	4.400	4.680	4.420	4.840	282,000	4.7216	-3.46%
2018-04-20	0	4.620	4.580	4.640	4.600	4.670	526,000	2,452,800	4.6631	4.620	4.580	4.640	4.600	4.670	526,000	4.6631	-1.49%
2018-04-19	0	4.690	4.680	4.700	4.670	4.710	240,000	1,125,400	4.6892	4.690	4.680	4.700	4.670	4.710	240,000	4.6892	0.21%
2018-04-18	0	4.680	4.650	4.690	4.660	4.820	308,400	1,452,500	4.7098	4.680	4.650	4.690	4.660	4.820	308,400	4.7098	-0.43%
2018-04-17	0	4.700	4.670	4.710	4.670	4.840	454,000	2,140,560	4.7149	4.700	4.670	4.710	4.670	4.840	454,000	4.7149	-0.21%
2018-04-16	0	4.710	4.710	4.720	4.650	4.820	290,000	1,366,940	4.7136	4.710	4.710	4.720	4.650	4.820	290,000	4.7136	0.86%
2018-04-13	0	4.670	4.670	4.690	4.660	4.700	312,000	1,459,640	4.6783	4.670	4.670	4.690	4.660	4.700	312,000	4.6783	-0.64%
2018-04-12	0	4.700	4.690	4.700	4.690	4.700	371,220	1,743,068	4.6955	4.700	4.690	4.700	4.690	4.700	371,220	4.6955	0.00%
2018-04-11	0	4.700	4.680	4.710	4.690	4.720	246,800	1,162,104	4.7087	4.700	4.680	4.710	4.690	4.720	246,800	4.7087	-0.42%
2018-04-10	0	4.720	4.700	4.730	4.700	4.840	342,000	1,627,800	4.7596	4.720	4.700	4.730	4.700	4.840	342,000	4.7596	-1.05%
2018-04-09	0	4.770	4.680	4.780	4.660	4.820	200,000	956,340	4.7817	4.770	4.680	4.780	4.660	4.820	200,000	4.7817	0.00%
2018-04-06	0	4.770	4.730	4.780	4.750	4.800	210,200	1,001,274	4.7634	4.770	4.730	4.780	4.750	4.800	210,200	4.7634	0.00%
2018-04-04	0	4.770	4.730	4.780	4.720	4.820	224,800	1,070,376	4.7615	4.770	4.730	4.780	4.720	4.820	224,800	4.7615	1.92%
2018-04-03	0	4.680	4.660	4.680	4.650	4.780	94,000	443,520	4.7183	4.680	4.660	4.680	4.650	4.780	94,000	4.7183	-0.85%
2018-03-29	0	4.720	4.700	4.730	4.700	4.790	158,000	752,060	4.7599	4.720	4.700	4.730	4.700	4.790	158,000	4.7599	-1.26%
2018-03-28	0	4.780	4.720	4.790	4.700	4.850	178,000	849,320	4.7715	4.780	4.720	4.790	4.700	4.850	178,000	4.7715	-1.04%
2018-03-27	0	4.830	4.780	4.840	4.750	4.830	234,000	1,123,780	4.8025	4.830	4.780	4.840	4.750	4.830	234,000	4.8025	1.68%
2018-03-26	0	4.750	4.640	4.750	4.500	4.750	452,400	2,080,212	4.5982	4.750	4.640	4.750	4.500	4.750	452,400	4.5982	5.09%
2018-03-23	0	4.520	4.480	4.520	4.430	4.540	506,000	2,267,820	4.4819	4.520	4.480	4.520	4.430	4.540	506,000	4.4819	0.00%
2018-03-22	0	4.520	4.470	4.520	4.470	4.600	222,666	1,004,543	4.5114	4.520	4.470	4.520	4.470	4.600	222,666	4.5114	-1.53%
2018-03-21	0	4.590	4.590	4.730	4.500	4.620	300,000	1,359,480	4.5316	4.590	4.590	4.730	4.500	4.620	300,000	4.5316	0.22%
2018-03-20	0	4.580	4.530	4.590	4.530	4.640	81,600	373,448	4.5766	4.580	4.530	4.590	4.530	4.640	81,600	4.5766	-1.29%
2018-03-19	0	4.640	4.640	4.710	4.580	4.790	365,200	1,714,328	4.6942	4.640	4.640	4.710	4.580	4.790	365,200	4.6942	-3.73%
2018-03-16	0	4.820	4.820	4.830	4.820	4.900	148,000	714,980	4.8309	4.820	4.820	4.830	4.820	4.900	148,000	4.8309	0.42%
2018-03-15	0	4.800	4.790	4.800	4.800	4.950	403,200	1,972,020	4.8909	4.800	4.790	4.800	4.800	4.950	403,200	4.8909	-2.83%
2018-03-14	0	4.940	4.900	4.940	4.880	4.970	253,200	1,244,900	4.9167	4.940	4.900	4.940	4.880	4.970	253,200	4.9167	0.61%
2018-03-13	0	4.910	4.900	4.940	4.860	4.930	226,000	1,110,520	4.9138	4.910	4.900	4.940	4.860	4.930	226,000	4.9138	0.41%
2018-03-12	0	4.890	4.890	4.920	4.860	4.950	358,000	1,757,900	4.9103	4.890	4.890	4.920	4.860	4.950	358,000	4.9103	-0.61%
2018-03-09	0	4.920	4.890	4.950	4.860	4.940	236,000	1,155,900	4.8979	4.920	4.890	4.950	4.860	4.940	236,000	4.8979	0.82%
2018-03-08	0	4.880	4.860	4.930	4.850	4.940	300,400	1,471,800	4.8995	4.880	4.860	4.930	4.850	4.940	300,400	4.8995	0.21%
2018-03-07	0	4.870	4.850	4.940	4.860	4.950	240,020	1,174,236	4.8922	4.870	4.850	4.940	4.860	4.950	240,020	4.8922	-0.41%
2018-03-06	0	4.890	4.880	4.940	4.860	4.950	246,000	1,207,360	4.9080	4.890	4.880	4.940	4.860	4.950	246,000	4.9080	-0.20%
2018-03-05	0	4.900	4.900	4.950	4.900	4.970	248,000	1,226,740	4.9465	4.900	4.900	4.950	4.900	4.970	248,000	4.9465	-1.01%
2018-03-02	0	4.950	4.910	4.950	4.940	4.960	277,140	1,370,814	4.9463	4.950	4.910	4.950	4.940	4.960	277,140	4.9463	0.00%
2018-03-01	0	4.950	4.850	4.950	4.900	4.970	175,267	863,878	4.9289	4.950	4.850	4.950	4.900	4.970	175,267	4.9289	0.61%
2018-02-28	0	4.920	4.850	4.920	4.860	4.930	198,000	972,840	4.9133	4.920	4.850	4.920	4.860	4.930	198,000	4.9133	0.00%
2018-02-27	0	4.920	4.900	4.920	4.890	4.940	156,200	765,016	4.8977	4.920	4.900	4.920	4.890	4.940	156,200	4.8977	0.61%
2018-02-26	0	4.890	4.840	4.890	4.850	4.920	304,000	1,478,160	4.8624	4.890	4.840	4.890	4.850	4.920	304,000	4.8624	0.41%
2018-02-23	0	4.870	4.800	4.870	4.800	4.870	462,800	2,238,268	4.8364	4.870	4.800	4.870	4.800	4.870	462,800	4.8364	0.83%
2018-02-22	0	4.830	4.830	4.840	4.780	4.830	412,000	1,979,780	4.8053	4.830	4.830	4.840	4.780	4.830	412,000	4.8053	0.00%
2018-02-21	0	4.830	4.780	4.830	4.780	4.830	448,000	2,151,680	4.8029	4.830	4.780	4.830	4.780	4.830	448,000	4.8029	0.62%
2018-02-20	0	4.800	4.750	4.800	4.800	4.820	260,000	1,249,600	4.8062	4.800	4.750	4.800	4.800	4.820	260,000	4.8062	-0.41%
2018-02-15	0	4.820	4.650	4.820	4.650	4.820	55,600	265,516	4.7755	4.820	4.650	4.820	4.650	4.820	55,600	4.7755	2.55%
2018-02-14	0	4.700	4.660	4.700	4.660	4.820	94,400	444,860	4.7125	4.700	4.660	4.700	4.660	4.820	94,400	4.7125	-2.49%
2018-02-13	0	4.820	4.750	4.820	4.730	4.820	68,000	326,300	4.7985	4.820	4.750	4.820	4.730	4.820	68,000	4.7985	0.00%
2018-02-12	0	4.820	4.600	4.880	4.760	4.820	72,800	349,240	4.7973	4.820	4.600	4.880	4.760	4.820	72,800	4.7973	0.42%
2018-02-09	0	4.800	4.700	4.800	4.790	4.800	110,800	530,160	4.7848	4.800	4.700	4.800	4.790	4.800	110,800	4.7848	2.56%
2018-02-08	0	4.680	4.680	4.800	-	-	0	0	-	4.680	4.680	4.800	-	-	0	-	1.74%
2018-02-07	0	4.600	4.600	4.670	4.520	4.690	234,000	1,073,280	4.5867	4.600	4.600	4.670	4.520	4.690	234,000	4.5867	-0.65%
2018-02-06	0	4.630	4.300	4.630	3.930	4.690	24,400	108,732	4.4562	4.630	4.300	4.630	3.930	4.690	24,400	4.4562	-3.54%
2018-02-05	0	4.800	3.960	4.800	-	-	1,206	5,137	4.2595	4.800	3.960	4.800	-	-	1,206	4.2595	-0.41%
2018-02-02	0	4.820	4.700	5.030	4.660	4.820	32,000	149,440	4.6700	4.820	4.700	5.030	4.660	4.820	32,000	4.6700	-1.23%
2018-02-01	0	4.880	4.750	4.880	4.710	4.890	108,000	525,540	4.8661	4.880	4.750	4.880	4.710	4.890	108,000	4.8661	6.09%
2018-01-31	0	4.600	4.600	4.670	4.600	4.670	64,000	295,164	4.6119	4.600	4.600	4.670	4.600	4.670	64,000	4.6119	-0.22%
2018-01-30	0	4.610	4.590	4.890	-	-	0	0	-	4.610	4.590	4.890	-	-	0	-	0.00%
2018-01-29	0	4.610	4.590	4.600	4.590	4.610	17,600	80,676	4.5839	4.610	4.590	4.600	4.590	4.610	17,600	4.5839	-4.36%
2018-01-26	0	4.820	4.810	5.020	4.710	5.040	3,058,666	15,414,716	5.0397	4.820	4.810	5.020	4.710	5.040	3,058,666	5.0397	-4.17%
2018-01-25	0	5.030	5.030	5.040	5.000	5.060	138,000	694,140	5.0300	5.030	5.030	5.040	5.000	5.060	138,000	5.0300	0.60%
2018-01-24	0	5.000	5.000	5.030	5.000	5.040	177,200	886,372	5.0021	5.000	5.000	5.030	5.000	5.040	177,200	5.0021	-0.20%
2018-01-23	0	5.010	5.000	5.030	4.960	5.010	46,000	229,760	4.9948	5.010	5.000	5.030	4.960	5.010	46,000	4.9948	0.20%
2018-01-22	0	5.000	5.000	5.020	4.970	5.020	300,928	1,504,013	4.9979	5.000	5.000	5.020	4.970	5.020	300,928	4.9979	0.00%
2018-01-19	0	5.000	5.000	5.050	4.960	5.020	92,400	461,748	4.9973	5.000	5.000	5.050	4.960	5.020	92,400	4.9973	2.04%
2018-01-18	0	4.900	4.900	4.940	4.100	4.920	294,000	1,433,072	4.8744	4.900	4.900	4.940	4.100	4.920	294,000	4.8744	2.08%
2018-01-17	0	4.800	4.800	4.820	4.780	4.820	114,000	546,600	4.7947	4.800	4.800	4.820	4.780	4.820	114,000	4.7947	0.00%
2018-01-16	0	4.800	4.800	4.880	4.600	4.800	2,031,600	9,728,812	4.7887	4.800	4.800	4.880	4.600	4.800	2,031,600	4.7887	3.23%
2018-01-15	0	4.650	4.400	4.700	4.550	4.650	226,800	1,045,964	4.6118	4.650	4.400	4.700	4.550	4.650	226,800	4.6118	1.09%
2018-01-12	0	4.600	4.550	4.700	4.550	4.600	64,002	294,209	4.5969	4.600	4.550	4.700	4.550	4.600	64,002	4.5969	1.32%
2018-01-11	0	4.540	4.530	4.690	4.530	4.680	40,800	189,260	4.6387	4.540	4.530	4.690	4.530	4.680	40,800	4.6387	-3.20%
2018-01-10	0	4.690	4.600	4.700	4.450	4.790	76,000	350,376	4.6102	4.690	4.600	4.700	4.450	4.790	76,000	4.6102	1.96%
2018-01-09	0	4.600	4.520	4.700	4.520	4.700	16,000	73,040	4.5650	4.600	4.520	4.700	4.520	4.700	16,000	4.5650	0.00%
2018-01-08	0	4.600	4.600	4.700	4.600	4.600	74,000	340,420	4.6003	4.600	4.600	4.700	4.600	4.600	74,000	4.6003	-2.13%
2018-01-05	0	4.700	3.780	4.740	4.500	4.750	44,000	204,060	4.6377	4.700	3.780	4.740	4.500	4.750	44,000	4.6377	-1.05%
2018-01-04	0	4.750	4.750	4.790	4.750	4.750	4,000	19,000	4.7500	4.750	4.750	4.790	4.750	4.750	4,000	4.7500	-0.84%
2018-01-03	0	4.790	4.550	4.790	-	-	0	0	-	4.790	4.550	4.790	-	-	0	-	0.00%
2018-01-02	0	4.790	4.750	4.790	4.790	4.790	2,000	9,580	4.7900	4.790	4.750	4.790	4.790	4.790	2,000	4.7900	0.00%
2017-12-29	0	4.790	4.720	4.790	4.800	4.810	33,600	161,260	4.7994	4.790	4.720	4.790	4.800	4.810	33,600	4.7994	0.63%
2017-12-28	0	4.760	4.760	4.800	4.750	4.750	64,000	304,000	4.7500	4.760	4.760	4.800	4.750	4.750	64,000	4.7500	2.59%
2017-12-27	0	4.640	4.610	4.750	4.550	4.750	142,000	664,260	4.6779	4.640	4.610	4.750	4.550	4.750	142,000	4.6779	-2.32%
2017-12-22	0	4.750	4.690	4.750	-	-	0	0	-	4.750	4.690	4.750	-	-	0	-	-1.45%
2017-12-21	0	4.820	4.730	4.820	4.710	4.950	98,000	478,540	4.8831	4.820	4.730	4.820	4.710	4.950	98,000	4.8831	-0.62%
2017-12-20	0	4.850	4.790	4.850	4.900	4.950	314,000	1,540,540	4.9062	4.850	4.790	4.850	4.900	4.950	314,000	4.9062	0.21%
2017-12-19	0	4.840	4.840	4.970	4.700	5.000	698,000	3,390,720	4.8578	4.840	4.840	4.970	4.700	5.000	698,000	4.8578	2.98%
2017-12-18	0	4.700	4.700	-	4.500	4.700	391,200	1,820,536	4.6537	4.700	4.700	-	4.500	4.700	391,200	4.6537	0.64%
2017-12-15	0	4.670	4.580	4.670	4.670	4.700	1,006,000	4,728,080	4.6999	4.670	4.580	4.670	4.670	4.700	1,006,000	4.6999	-1.68%
2017-12-14	0	4.750	4.750	4.890	4.750	4.750	12,000	57,000	4.7500	4.750	4.750	4.890	4.750	4.750	12,000	4.7500	0.00%
2017-12-13	0	4.750	4.750	4.760	4.750	4.800	92,000	440,260	4.7854	4.750	4.750	4.760	4.750	4.800	92,000	4.7854	0.00%
2017-12-12	0	4.750	4.650	4.750	4.700	4.760	1,272,133	6,017,821	4.7305	4.750	4.650	4.750	4.700	4.760	1,272,133	4.7305	-0.21%
2017-12-11	0	4.760	4.740	4.900	-	-	800	3,600	4.5000	4.760	4.740	4.900	-	-	800	4.5000	0.00%
2017-12-08	0	4.760	4.730	4.780	4.760	4.760	60,000	285,600	4.7600	4.760	4.730	4.780	4.760	4.760	60,000	4.7600	0.00%
2017-12-07	0	4.760	4.690	4.800	4.760	4.820	68,000	327,640	4.8182	4.760	4.690	4.800	4.760	4.820	68,000	4.8182	-1.24%
2017-12-06	0	4.820	4.720	4.870	4.800	4.910	154,000	749,780	4.8687	4.820	4.720	4.870	4.800	4.910	154,000	4.8687	1.05%
2017-12-05	0	4.770	4.720	4.770	4.770	4.770	20,800	99,176	4.7681	4.770	4.720	4.770	4.770	4.770	20,800	4.7681	0.00%
2017-12-04	0	4.770	4.670	4.770	-	-	0	0	-	4.770	4.670	4.770	-	-	0	-	-0.21%
2017-12-01	0	4.780	4.780	4.790	4.750	4.780	410,400	1,953,340	4.7596	4.780	4.780	4.790	4.750	4.780	410,400	4.7596	2.36%
2017-11-30	0	4.670	4.650	4.780	4.670	4.680	58,000	270,880	4.6703	4.670	4.650	4.780	4.670	4.680	58,000	4.6703	-1.06%
2017-11-29	0	4.720	4.720	4.770	4.560	4.700	47,600	221,792	4.6595	4.720	4.720	4.770	4.560	4.700	47,600	4.6595	0.43%
2017-11-28	0	4.700	4.700	4.750	4.650	4.660	40,000	186,100	4.6525	4.700	4.700	4.750	4.650	4.660	40,000	4.6525	-1.47%
2017-11-27	0	4.770	4.770	4.780	4.700	4.790	298,000	1,424,100	4.7789	4.770	4.770	4.780	4.700	4.790	298,000	4.7789	-0.42%
2017-11-24	0	4.790	4.730	4.800	4.700	4.800	246,000	1,166,580	4.7422	4.790	4.730	4.800	4.700	4.800	246,000	4.7422	0.42%
2017-11-23	0	4.770	4.770	4.830	4.770	4.770	2,000	9,540	4.7700	4.770	4.770	4.830	4.770	4.770	2,000	4.7700	0.00%
2017-11-22	0	4.770	4.770	4.800	4.760	4.790	555,600	2,650,388	4.7703	4.770	4.770	4.800	4.760	4.790	555,600	4.7703	0.00%
2017-11-21	0	4.770	4.720	4.770	4.640	4.780	319,600	1,510,908	4.7275	4.770	4.720	4.770	4.640	4.780	319,600	4.7275	0.63%
2017-11-20	0	4.740	4.730	4.880	4.600	4.740	106,000	497,480	4.6932	4.740	4.730	4.880	4.600	4.740	106,000	4.6932	0.21%
2017-11-17	0	4.730	4.770	4.800	4.540	4.890	232,000	1,113,060	4.7977	4.730	4.770	4.800	4.540	4.890	232,000	4.7977	-1.05%
2017-11-16	0	4.780	4.620	4.790	4.680	4.940	740,000	3,592,880	4.8552	4.780	4.620	4.790	4.680	4.940	740,000	4.8552	-2.25%
2017-11-15	0	4.890	4.880	4.890	4.890	4.980	750,020	3,705,437	4.9405	4.890	4.880	4.890	4.890	4.980	750,020	4.9405	-0.61%
2017-11-14	0	4.920	4.910	4.930	4.900	4.990	920,400	4,565,268	4.9601	4.920	4.910	4.930	4.900	4.990	920,400	4.9601	-1.40%
2017-11-13	0	4.990	4.980	5.000	4.960	5.080	614,400	3,086,300	5.0233	4.990	4.980	5.000	4.960	5.080	614,400	5.0233	-1.58%
2017-11-10	0	5.070	5.060	5.080	5.050	5.090	496,000	2,514,060	5.0687	5.070	5.060	5.080	5.050	5.090	496,000	5.0687	0.00%
2017-11-09	0	5.070	5.060	5.080	5.050	5.110	858,800	4,357,980	5.0745	5.070	5.060	5.080	5.050	5.110	858,800	5.0745	0.20%
2017-11-08	0	5.060	5.060	5.110	5.050	5.150	714,000	3,650,240	5.1124	5.060	5.060	5.110	5.050	5.150	714,000	5.1124	-1.17%
2017-11-07	0	5.120	5.110	5.130	5.120	5.160	800,000	4,109,180	5.1365	5.120	5.110	5.130	5.120	5.160	800,000	5.1365	-0.39%
2017-11-06	0	5.140	5.130	5.150	5.140	5.180	670,000	3,449,760	5.1489	5.140	5.130	5.150	5.140	5.180	670,000	5.1489	-0.19%
2017-11-03	0	5.150	5.140	5.150	5.110	5.170	618,000	3,181,500	5.1481	5.150	5.140	5.150	5.110	5.170	618,000	5.1481	0.39%
2017-11-02	0	5.130	5.120	5.130	5.130	5.180	646,450	3,330,122	5.1514	5.130	5.120	5.130	5.130	5.180	646,450	5.1514	-0.58%
2017-11-01	0	5.160	5.160	5.190	5.160	5.190	678,100	3,513,952	5.1821	5.160	5.160	5.190	5.160	5.190	678,100	5.1821	-0.39%
2017-10-31	0	5.180	5.170	5.200	5.180	5.220	600,000	3,115,440	5.1924	5.180	5.170	5.200	5.180	5.220	600,000	5.1924	0.00%
2017-10-30	0	5.180	5.180	5.190	5.170	5.290	639,500	3,324,503	5.1986	5.180	5.180	5.190	5.170	5.290	639,500	5.1986	0.00%
2017-10-27	0	5.180	5.170	5.190	5.170	5.250	684,000	3,548,000	5.1871	5.180	5.170	5.190	5.170	5.250	684,000	5.1871	0.00%
2017-10-26	0	5.180	5.180	5.190	5.160	5.200	687,200	3,560,144	5.1807	5.180	5.180	5.190	5.160	5.200	687,200	5.1807	0.19%
2017-10-25	0	5.170	5.170	5.180	5.140	5.180	583,600	3,012,980	5.1627	5.170	5.170	5.180	5.140	5.180	583,600	5.1627	0.00%
2017-10-24	0	5.170	5.160	5.180	5.140	5.190	586,400	3,031,668	5.1700	5.170	5.160	5.180	5.140	5.190	586,400	5.1700	0.00%
2017-10-23	0	5.170	5.150	5.180	5.150	5.230	614,668	3,181,591	5.1761	5.170	5.150	5.180	5.150	5.230	614,668	5.1761	-0.19%
2017-10-20	0	5.180	5.160	5.180	5.100	5.180	922,000	4,750,860	5.1528	5.180	5.160	5.180	5.100	5.180	922,000	5.1528	1.17%
2017-10-19	0	5.120	5.140	5.150	5.100	5.170	680,000	3,501,420	5.1491	5.120	5.140	5.150	5.100	5.170	680,000	5.1491	-0.78%
2017-10-18	0	5.160	5.160	5.180	5.120	5.200	915,466	4,724,901	5.1612	5.160	5.160	5.180	5.120	5.200	915,466	5.1612	0.58%
2017-10-17	0	5.130	5.080	5.130	5.060	5.150	722,800	3,698,372	5.1167	5.130	5.080	5.130	5.060	5.150	722,800	5.1167	-0.19%
2017-10-16	0	5.140	5.100	5.150	5.030	5.340	844,832	4,384,339	5.1896	5.140	5.100	5.150	5.030	5.340	844,832	5.1896	-1.91%
2017-10-13	0	5.240	5.220	5.240	5.170	5.270	950,400	4,968,524	5.2278	5.240	5.220	5.240	5.170	5.270	950,400	5.2278	0.77%
2017-10-12	0	5.200	5.170	5.200	5.140	5.230	667,600	3,463,416	5.1879	5.200	5.170	5.200	5.140	5.230	667,600	5.1879	1.36%
2017-10-11	0	5.130	5.100	5.130	4.890	5.230	1,675,600	8,415,108	5.0221	5.130	5.100	5.130	4.890	5.230	1,675,600	5.0221	4.48%
2017-10-10	0	4.910	4.910	4.920	4.850	4.910	991,384	4,857,840	4.9001	4.910	4.910	4.920	4.850	4.910	991,384	4.9001	0.41%
2017-10-09	0	4.890	4.890	4.910	4.870	4.920	1,270,210	6,215,518	4.8933	4.890	4.890	4.910	4.870	4.920	1,270,210	4.8933	0.41%
2017-10-06	0	4.870	4.870	4.900	4.870	4.910	834,000	4,085,280	4.8984	4.870	4.870	4.900	4.870	4.910	834,000	4.8984	-0.61%
2017-10-04	0	4.900	4.820	5.000	4.780	4.900	804,400	3,864,676	4.8044	4.900	4.820	5.000	4.780	4.900	804,400	4.8044	2.08%
2017-10-03	0	4.800	4.770	4.830	4.770	4.820	716,000	3,436,900	4.8001	4.800	4.770	4.830	4.770	4.820	716,000	4.8001	0.00%
2017-09-29	0	4.800	4.750	4.810	4.700	4.800	16,000	76,240	4.7650	4.800	4.750	4.810	4.700	4.800	16,000	4.7650	0.42%
2017-09-28	0	4.780	4.670	4.860	4.670	4.780	24,000	113,760	4.7400	4.780	4.670	4.860	4.670	4.780	24,000	4.7400	1.70%
2017-09-27	0	4.700	4.660	4.800	4.690	4.700	602,000	2,829,380	4.7000	4.700	4.660	4.800	4.690	4.700	602,000	4.7000	-0.42%
2017-09-26	0	4.720	4.650	4.720	4.650	4.720	26,800	125,788	4.6936	4.720	4.650	4.720	4.650	4.720	26,800	4.6936	1.72%
2017-09-25	0	4.640	4.630	4.720	4.640	4.720	13,600	63,328	4.6565	4.640	4.630	4.720	4.640	4.720	13,600	4.6565	-1.28%
2017-09-22	0	4.700	4.650	4.780	4.650	4.700	36,000	169,000	4.6944	4.700	4.650	4.780	4.650	4.700	36,000	4.6944	0.21%
2017-09-21	0	4.690	4.620	4.700	4.680	4.700	186,000	872,320	4.6899	4.690	4.620	4.700	4.680	4.700	186,000	4.6899	0.00%
2017-09-20	0	4.690	4.640	4.700	4.620	4.700	213,600	995,464	4.6604	4.690	4.640	4.700	4.620	4.700	213,600	4.6604	0.21%
2017-09-19	0	4.680	4.640	4.700	4.680	4.750	14,000	66,080	4.7200	4.680	4.640	4.700	4.680	4.750	14,000	4.7200	-0.43%
2017-09-18	0	4.700	4.640	4.730	4.640	4.720	54,000	253,400	4.6926	4.700	4.640	4.730	4.640	4.720	54,000	4.6926	0.00%
2017-09-15	0	4.700	4.610	4.710	4.680	4.700	80,000	374,440	4.6805	4.700	4.610	4.710	4.680	4.700	80,000	4.6805	0.86%
2017-09-14	0	4.660	4.620	4.670	4.660	4.660	4,000	18,640	4.6600	4.660	4.620	4.670	4.660	4.660	4,000	4.6600	0.00%
2017-09-13	0	4.660	4.610	4.670	4.660	4.680	169,600	792,492	4.6727	4.660	4.610	4.670	4.660	4.680	169,600	4.6727	-0.43%
2017-09-12	0	4.680	4.650	4.680	4.680	4.750	22,000	103,600	4.7091	4.680	4.650	4.680	4.680	4.750	22,000	4.7091	-0.21%
2017-09-11	0	4.690	4.650	4.690	4.630	4.720	42,800	200,520	4.6850	4.690	4.650	4.690	4.630	4.720	42,800	4.6850	-1.47%
2017-09-08	0	4.760	4.710	4.780	4.660	4.780	48,000	226,900	4.7271	4.760	4.710	4.780	4.660	4.780	48,000	4.7271	-0.21%
2017-09-07	0	4.770	4.700	4.770	4.770	4.770	10,000	47,700	4.7700	4.770	4.700	4.770	4.770	4.770	10,000	4.7700	0.00%
2017-09-06	0	4.770	4.670	4.780	4.700	4.790	58,000	275,540	4.7507	4.770	4.670	4.780	4.700	4.790	58,000	4.7507	-0.63%
2017-09-05	0	4.800	4.700	4.800	4.720	4.850	19,970	96,031	4.8088	4.800	4.700	4.800	4.720	4.850	19,970	4.8088	0.21%
2017-09-04	0	4.790	4.750	4.790	4.700	4.820	128,800	615,400	4.7780	4.790	4.750	4.790	4.700	4.820	128,800	4.7780	0.84%
2017-09-01	0	4.750	4.700	4.780	4.750	4.790	24,000	114,500	4.7708	4.750	4.700	4.780	4.750	4.790	24,000	4.7708	-1.04%
2017-08-31	0	4.800	4.740	4.800	4.760	4.800	18,000	86,000	4.7778	4.800	4.740	4.800	4.760	4.800	18,000	4.7778	-0.62%
2017-08-30	0	4.830	4.760	4.830	4.760	4.840	56,400	270,128	4.7895	4.830	4.760	4.830	4.760	4.840	56,400	4.7895	-0.41%
2017-08-29	0	4.850	4.810	4.850	4.770	4.860	72,000	346,880	4.8178	4.850	4.810	4.850	4.770	4.860	72,000	4.8178	0.21%
2017-08-28	0	4.840	4.800	4.840	4.780	4.840	74,800	361,084	4.8273	4.840	4.800	4.840	4.780	4.840	74,800	4.8273	0.00%
2017-08-25	0	4.840	4.800	4.840	4.770	4.850	286,000	1,379,780	4.8244	4.840	4.800	4.840	4.770	4.850	286,000	4.8244	0.83%
2017-08-24	0	4.800	4.790	4.850	4.790	4.850	46,880	225,080	4.8012	4.800	4.790	4.850	4.790	4.850	46,880	4.8012	-1.44%
2017-08-22	0	4.870	4.810	4.900	4.780	4.870	118,000	572,420	4.8510	4.870	4.810	4.900	4.780	4.870	118,000	4.8510	0.41%
2017-08-21	0	4.850	4.800	4.900	4.780	4.900	41,200	198,488	4.8177	4.850	4.800	4.900	4.780	4.900	41,200	4.8177	0.62%
2017-08-18	0	4.820	4.800	4.880	4.820	4.820	4,000	19,280	4.8200	4.820	4.800	4.880	4.820	4.820	4,000	4.8200	-1.63%
2017-08-17	0	4.900	4.810	4.900	4.810	4.910	34,010	165,907	4.8782	4.900	4.810	4.900	4.810	4.910	34,010	4.8782	1.45%
2017-08-16	0	4.830	4.760	4.830	4.840	4.840	2,000	9,680	4.8400	4.830	4.760	4.830	4.840	4.840	2,000	4.8400	0.62%
2017-08-15	0	4.800	4.790	4.800	4.750	4.840	286,000	1,372,440	4.7987	4.800	4.790	4.800	4.750	4.840	286,000	4.7987	0.63%
2017-08-14	0	4.770	4.770	4.900	4.770	5.000	44,266	213,384	4.8205	4.770	4.770	4.900	4.770	5.000	44,266	4.8205	-2.25%
2017-08-11	0	4.880	4.830	4.880	4.750	4.880	132,000	637,300	4.8280	4.880	4.830	4.880	4.750	4.880	132,000	4.8280	1.24%
2017-08-10	0	4.820	4.820	4.850	4.820	4.850	42,000	203,040	4.8343	4.820	4.820	4.850	4.820	4.850	42,000	4.8343	-0.41%
2017-08-09	0	4.840	4.840	4.900	4.840	4.850	24,800	120,168	4.8455	4.840	4.840	4.900	4.840	4.850	24,800	4.8455	-0.62%
2017-08-08	0	4.870	4.840	4.870	4.830	4.880	26,400	127,664	4.8358	4.870	4.840	4.870	4.830	4.880	26,400	4.8358	1.46%
2017-08-07	0	4.800	4.800	4.910	4.800	4.860	34,000	164,240	4.8306	4.800	4.800	4.910	4.800	4.860	34,000	4.8306	-1.64%
2017-08-04	0	4.880	4.880	4.900	4.870	4.970	630,000	3,070,700	4.8741	4.880	4.880	4.900	4.870	4.970	630,000	4.8741	0.62%
2017-08-03	0	4.850	4.850	4.920	4.850	4.870	34,000	165,100	4.8559	4.850	4.850	4.920	4.850	4.870	34,000	4.8559	-2.02%
2017-08-02	0	4.950	4.860	4.950	4.860	5.000	30,000	148,480	4.9493	4.950	4.860	4.950	4.860	5.000	30,000	4.9493	1.02%
2017-08-01	0	4.900	4.860	4.900	4.850	4.900	18,000	87,880	4.8822	4.900	4.860	4.900	4.850	4.900	18,000	4.8822	0.82%
2017-07-31	0	4.860	4.860	4.900	4.860	4.900	28,000	136,180	4.8636	4.860	4.860	4.900	4.860	4.900	28,000	4.8636	-1.82%
2017-07-28	0	4.950	4.910	4.980	4.860	4.950	36,800	180,756	4.9118	4.950	4.910	4.980	4.860	4.950	36,800	4.9118	2.06%
2017-07-27	0	4.850	4.850	4.900	4.850	4.900	26,000	126,400	4.8615	4.850	4.850	4.900	4.850	4.900	26,000	4.8615	0.41%
2017-07-26	0	4.830	4.830	4.860	4.800	4.860	72,533	349,493	4.8184	4.830	4.830	4.860	4.800	4.860	72,533	4.8184	0.62%
2017-07-25	0	4.800	4.780	4.800	4.780	4.800	34,800	166,704	4.7903	4.800	4.780	4.800	4.780	4.800	34,800	4.7903	0.84%
2017-07-24	0	4.760	4.760	4.780	4.740	4.780	34,000	162,160	4.7694	4.760	4.760	4.780	4.740	4.780	34,000	4.7694	1.28%
2017-07-21	0	4.700	4.650	4.890	4.700	4.700	2,000	9,400	4.7000	4.700	4.650	4.890	4.700	4.700	2,000	4.7000	0.21%
2017-07-20	0	4.690	4.650	4.900	4.690	4.690	12,900	60,420	4.6837	4.690	4.650	4.900	4.690	4.690	12,900	4.6837	-0.21%
2017-07-19	0	4.700	4.620	4.790	4.600	4.700	107,200	498,192	4.6473	4.700	4.620	4.790	4.600	4.700	107,200	4.6473	0.21%
2017-07-18	0	4.690	4.640	4.710	4.570	4.710	66,300	305,760	4.6118	4.690	4.640	4.710	4.570	4.710	66,300	4.6118	-0.85%
2017-07-17	0	4.730	4.630	4.740	4.600	4.730	54,000	252,620	4.6781	4.730	4.630	4.740	4.600	4.730	54,000	4.6781	-1.25%
2017-07-14	0	4.790	4.720	4.790	4.620	4.790	64,000	301,640	4.7131	4.790	4.720	4.790	4.620	4.790	64,000	4.7131	0.21%
2017-07-13	0	4.780	4.750	4.800	4.740	4.780	40,000	190,300	4.7575	4.780	4.750	4.800	4.740	4.780	40,000	4.7575	-0.62%
2017-07-12	0	4.810	4.690	4.810	-	-	0	0	-	4.810	4.690	4.810	-	-	0	-	0.00%
2017-07-11	0	4.810	4.750	4.810	4.790	4.830	30,000	144,260	4.8087	4.810	4.750	4.810	4.790	4.830	30,000	4.8087	1.26%
2017-07-10	0	4.750	4.750	4.840	4.710	4.840	128,000	611,480	4.7772	4.750	4.750	4.840	4.710	4.840	128,000	4.7772	-2.06%
2017-07-07	0	4.850	4.810	4.860	4.810	4.880	782,040	3,809,972	4.8718	4.850	4.810	4.860	4.810	4.880	782,040	4.8718	-0.82%
2017-07-06	0	4.890	4.880	4.890	4.890	4.920	132,000	647,180	4.9029	4.890	4.880	4.890	4.890	4.920	132,000	4.9029	-1.21%
2017-07-05	0	4.950	4.910	4.950	4.900	4.950	252,000	1,236,460	4.9066	4.950	4.910	4.950	4.900	4.950	252,000	4.9066	-0.60%
2017-07-04	0	4.980	4.910	4.990	4.820	5.030	448,000	2,213,520	4.9409	4.980	4.910	4.990	4.820	5.030	448,000	4.9409	3.53%
2017-07-03	0	4.810	4.810	4.850	4.800	4.800	10,000	48,000	4.8000	4.810	4.810	4.850	4.800	4.800	10,000	4.8000	0.21%
2017-06-30	0	4.800	4.800	4.840	4.770	4.800	116,000	554,800	4.7828	4.800	4.800	4.840	4.770	4.800	116,000	4.7828	0.21%
2017-06-29	0	4.790	4.720	4.800	4.730	4.810	161,000	767,120	4.7647	4.790	4.720	4.800	4.730	4.810	161,000	4.7647	0.84%
2017-06-28	0	4.750	4.750	4.820	4.730	4.860	230,000	1,096,480	4.7673	4.750	4.750	4.820	4.730	4.860	230,000	4.7673	-3.06%
2017-06-27	0	4.900	4.860	4.900	4.850	4.980	268,000	1,313,260	4.9002	4.900	4.860	4.900	4.850	4.980	268,000	4.9002	-1.61%
2017-06-26	0	4.980	4.950	5.000	4.950	5.000	162,412	806,307	4.9646	4.980	4.950	5.000	4.950	5.000	162,412	4.9646	-1.97%
2017-06-23	0	5.080	4.980	5.080	4.930	5.080	240,000	1,206,020	5.0251	5.080	4.980	5.080	4.930	5.080	240,000	5.0251	3.25%
2017-06-22	0	4.920	4.870	4.950	4.850	4.950	76,000	371,600	4.8895	4.920	4.870	4.950	4.850	4.950	76,000	4.8895	-1.80%
2017-06-21	0	5.010	4.950	5.010	4.990	5.010	99,840	499,168	4.9997	5.010	4.950	5.010	4.990	5.010	99,840	4.9997	0.20%
2017-06-20	0	5.000	4.970	5.000	4.940	5.050	160,000	797,720	4.9858	5.000	4.970	5.000	4.940	5.050	160,000	4.9858	-1.19%
2017-06-19	0	5.060	5.060	5.100	5.050	5.150	168,000	854,364	5.0855	5.060	5.060	5.100	5.050	5.150	168,000	5.0855	-0.98%
2017-06-16	0	5.110	5.020	5.180	5.100	5.210	382,000	1,975,724	5.1721	5.110	5.020	5.180	5.100	5.210	382,000	5.1721	-1.54%
2017-06-15	0	5.190	5.050	5.190	4.850	5.300	1,068,400	5,364,748	5.0213	5.190	5.050	5.190	4.850	5.300	1,068,400	5.0213	1.76%
2017-06-14	0	5.100	5.100	5.180	4.540	5.150	1,621,972	8,072,579	4.9770	5.100	5.100	5.180	4.540	5.150	1,621,972	4.9770	12.09%
2017-06-13	0	4.550	4.530	4.580	4.310	4.550	532,000	2,374,780	4.4639	4.550	4.530	4.580	4.310	4.550	532,000	4.4639	5.08%
2017-06-12	0	4.330	4.300	4.340	4.140	4.330	378,449	1,616,460	4.2713	4.330	4.300	4.340	4.140	4.330	378,449	4.2713	4.84%
2017-06-09	0	4.130	4.150	4.180	4.070	4.180	164,000	674,060	4.1101	4.130	4.150	4.180	4.070	4.180	164,000	4.1101	-2.82%
2017-06-08	0	4.250	4.230	4.260	4.060	4.300	480,400	2,029,780	4.2252	4.250	4.230	4.260	4.060	4.300	480,400	4.2252	3.66%
2017-06-07	0	4.100	4.100	4.150	4.020	4.100	242,800	979,824	4.0355	4.100	4.100	4.150	4.020	4.100	242,800	4.0355	3.02%
2017-06-06	0	3.980	3.980	4.000	3.900	4.100	208,000	825,620	3.9693	3.980	3.980	4.000	3.900	4.100	208,000	3.9693	2.31%
2017-06-05	0	3.890	3.890	3.900	3.880	3.900	14,000	54,480	3.8914	3.890	3.890	3.900	3.880	3.900	14,000	3.8914	-0.51%
2017-06-02	0	3.910	3.900	3.930	3.800	3.950	477,440	1,853,440	3.8820	3.910	3.900	3.930	3.800	3.950	477,440	3.8820	2.89%
2017-06-01	0	3.800	3.800	3.850	3.750	3.840	175,200	665,684	3.7996	3.800	3.800	3.850	3.750	3.840	175,200	3.7996	-0.26%
2017-05-31	0	3.810	3.800	3.810	3.790	3.820	64,400	244,856	3.8021	3.810	3.800	3.810	3.790	3.820	64,400	3.8021	0.26%
2017-05-29	0	3.800	3.760	3.810	3.800	3.800	16,000	60,800	3.8000	3.800	3.760	3.810	3.800	3.800	16,000	3.8000	0.00%
2017-05-26	0	3.800	3.800	3.820	3.750	3.820	95,200	361,516	3.7974	3.800	3.800	3.820	3.750	3.820	95,200	3.7974	0.26%
2017-05-25	0	3.790	3.750	3.840	3.720	3.790	78,000	293,340	3.7608	3.790	3.750	3.840	3.720	3.790	78,000	3.7608	1.07%
2017-05-24	0	3.750	3.700	3.750	3.750	3.780	40,000	150,540	3.7635	3.750	3.700	3.750	3.750	3.780	40,000	3.7635	-0.53%
2017-05-23	0	3.770	3.710	3.810	3.730	3.800	38,800	145,972	3.7622	3.770	3.710	3.810	3.730	3.800	38,800	3.7622	-0.79%
2017-05-22	0	3.800	3.780	3.800	3.780	3.830	24,000	91,440	3.8100	3.800	3.780	3.800	3.780	3.830	24,000	3.8100	1.33%
2017-05-19	0	3.750	3.750	3.800	3.750	3.800	52,000	196,320	3.7754	3.750	3.750	3.800	3.750	3.800	52,000	3.7754	-0.27%
2017-05-18	0	3.760	3.760	3.780	3.760	3.810	188,000	711,020	3.7820	3.760	3.760	3.780	3.760	3.810	188,000	3.7820	0.00%
2017-05-17	0	3.760	3.760	3.800	3.730	3.800	216,000	816,240	3.7789	3.760	3.760	3.800	3.730	3.800	216,000	3.7789	0.80%
2017-05-16	0	3.730	3.730	3.800	3.730	3.840	47,040	176,544	3.7531	3.730	3.730	3.800	3.730	3.840	47,040	3.7531	-1.84%
2017-05-15	0	3.800	3.730	3.820	3.730	3.830	71,200	269,936	3.7912	3.800	3.730	3.820	3.730	3.830	71,200	3.7912	1.33%
2017-05-12	0	3.750	3.700	3.800	3.710	3.800	22,000	82,780	3.7627	3.750	3.700	3.800	3.710	3.800	22,000	3.7627	0.00%
2017-05-11	0	3.750	3.730	3.800	3.730	3.840	63,384	240,336	3.7917	3.750	3.730	3.800	3.730	3.840	63,384	3.7917	-1.32%
2017-05-10	0	3.800	3.800	3.850	3.760	3.830	230,800	877,876	3.8036	3.800	3.800	3.850	3.760	3.830	230,800	3.8036	0.26%
2017-05-09	0	3.790	3.700	3.800	3.700	3.800	42,000	158,960	3.7848	3.790	3.700	3.800	3.700	3.800	42,000	3.7848	0.00%
2017-05-08	0	3.790	3.690	3.800	3.720	3.790	32,000	120,140	3.7544	3.790	3.690	3.800	3.720	3.790	32,000	3.7544	2.43%
2017-05-05	0	3.700	3.700	3.800	3.660	3.920	696,400	2,676,132	3.8428	3.700	3.700	3.800	3.660	3.920	696,400	3.8428	-2.37%
2017-05-04	0	3.790	3.790	3.820	3.550	3.900	382,267	1,426,198	3.7309	3.790	3.790	3.820	3.550	3.900	382,267	3.7309	5.28%
2017-05-02	0	3.600	3.550	3.600	3.500	3.600	124,000	438,740	3.5382	3.600	3.550	3.600	3.500	3.600	124,000	3.5382	1.98%
2017-04-28	0	3.530	3.500	3.550	3.300	3.530	2,370,000	7,938,560	3.3496	3.530	3.500	3.550	3.300	3.530	2,370,000	3.3496	6.33%
2017-04-27	0	3.320	3.280	3.330	3.200	3.370	560,123	1,835,811	3.2775	3.320	3.280	3.330	3.200	3.370	560,123	3.2775	-2.35%
2017-04-26	0	3.400	3.330	3.400	3.260	3.400	1,068,000	3,575,400	3.3478	3.400	3.330	3.400	3.260	3.400	1,068,000	3.3478	0.00%
2017-04-25	0	3.400	3.310	3.410	3.210	3.400	506,000	1,698,700	3.3571	3.400	3.310	3.410	3.210	3.400	506,000	3.3571	0.00%
2017-04-24	0	3.400	3.350	3.450	3.200	3.500	888,000	3,024,680	3.4062	3.400	3.350	3.450	3.200	3.500	888,000	3.4062	-2.86%
2017-04-21	0	3.500	3.500	3.550	3.480	3.500	170,000	592,600	3.4859	3.500	3.500	3.550	3.480	3.500	170,000	3.4859	0.57%
2017-04-20	0	3.480	3.460	3.500	3.480	3.500	152,000	530,000	3.4868	3.480	3.460	3.500	3.480	3.500	152,000	3.4868	-0.57%
2017-04-19	0	3.500	3.500	3.600	3.500	3.500	50,000	175,000	3.5000	3.500	3.500	3.600	3.500	3.500	50,000	3.5000	0.00%
2017-04-18	0	3.500	3.450	3.550	3.330	3.550	144,000	501,720	3.4842	3.500	3.450	3.550	3.330	3.550	144,000	3.4842	2.94%
2017-04-13	0	3.400	3.350	3.520	3.400	3.400	2,000	6,800	3.4000	3.400	3.350	3.520	3.400	3.400	2,000	3.4000	-2.86%
2017-04-12	0	3.500	3.500	3.600	3.500	3.500	99,275	347,389	3.4993	3.500	3.500	3.600	3.500	3.500	99,275	3.4993	0.00%
2017-04-11	0	3.500	3.360	3.500	3.500	3.500	120,000	420,000	3.5000	3.500	3.360	3.500	3.500	3.500	120,000	3.5000	0.00%
2017-04-10	0	3.500	3.330	3.500	3.500	3.500	20,000	70,000	3.5000	3.500	3.330	3.500	3.500	3.500	20,000	3.5000	0.00%
2017-04-07	0	3.500	3.400	3.650	3.400	3.500	36,050	125,563	3.4830	3.500	3.400	3.650	3.400	3.500	36,050	3.4830	2.94%
2017-04-06	0	3.400	3.330	3.500	3.330	3.400	9,200	30,836	3.3517	3.400	3.330	3.500	3.330	3.400	9,200	3.3517	-2.86%
2017-04-05	0	3.500	3.500	3.700	-	-	1,600	5,536	3.4600	3.500	3.500	3.700	-	-	1,600	3.4600	0.00%
2017-04-03	0	3.500	3.330	3.700	-	-	0	0	-	3.500	3.330	3.700	-	-	0	-	0.00%
2017-03-31	0	3.500	3.500	3.600	3.500	3.500	32,000	111,932	3.4979	3.500	3.500	3.600	3.500	3.500	32,000	3.4979	0.00%
2017-03-30	0	3.500	3.350	3.650	3.500	3.500	50,800	177,760	3.4992	3.500	3.350	3.650	3.500	3.500	50,800	3.4992	0.00%
2017-03-29	0	3.500	3.500	3.690	3.500	3.500	16,400	57,384	3.4990	3.500	3.500	3.690	3.500	3.500	16,400	3.4990	0.00%
2017-03-28	0	3.500	3.500	3.700	3.500	3.500	40,000	140,000	3.5000	3.500	3.500	3.700	3.500	3.500	40,000	3.5000	2.94%
2017-03-27	0	3.400	3.320	3.500	-	-	0	0	-	3.400	3.320	3.500	-	-	0	-	0.00%
2017-03-24	0	3.400	3.380	3.680	-	-	0	0	-	3.400	3.380	3.680	-	-	0	-	0.00%
2017-03-23	0	3.400	3.400	3.680	3.400	3.400	8,000	27,200	3.4000	3.400	3.400	3.680	3.400	3.400	8,000	3.4000	-0.87%
2017-03-22	0	3.430	3.430	3.680	-	-	0	0	-	3.430	3.430	3.680	-	-	0	-	0.00%
2017-03-21	0	3.430	3.430	3.680	3.360	3.440	12,000	40,872	3.4060	3.430	3.430	3.680	3.360	3.440	12,000	3.4060	-1.72%
2017-03-20	0	3.490	3.410	3.700	-	-	48	162	3.3750	3.490	3.410	3.700	-	-	48	3.3750	0.00%
2017-03-17	0	3.490	3.490	3.700	3.480	3.490	4,400	15,320	3.4818	3.490	3.490	3.700	3.480	3.490	4,400	3.4818	0.87%
2017-03-16	0	3.460	3.460	3.590	3.410	3.700	36,400	128,912	3.5415	3.460	3.460	3.590	3.410	3.700	36,400	3.5415	-5.98%
2017-03-15	0	3.680	3.430	3.680	3.690	3.690	152,000	560,880	3.6900	3.680	3.430	3.680	3.690	3.690	152,000	3.6900	5.75%
2017-03-14	0	3.480	3.430	3.500	-	-	0	0	-	3.480	3.430	3.500	-	-	0	-	0.00%
2017-03-13	0	3.480	3.480	3.500	3.460	3.460	30,000	103,800	3.4600	3.480	3.480	3.500	3.460	3.460	30,000	3.4600	2.35%
2017-03-10	0	3.400	3.390	3.590	3.310	3.400	10,800	36,124	3.3448	3.400	3.390	3.590	3.310	3.400	10,800	3.3448	-0.58%
2017-03-09	0	3.420	3.400	3.650	3.420	3.420	4,000	13,680	3.4200	3.420	3.400	3.650	3.420	3.420	4,000	3.4200	-1.72%
2017-03-08	0	3.480	3.310	3.480	3.480	3.700	184,420	652,028	3.5356	3.480	3.310	3.480	3.480	3.700	184,420	3.5356	-5.69%
2017-03-07	0	3.690	3.510	3.690	3.600	3.700	182,000	672,880	3.6971	3.690	3.510	3.690	3.600	3.700	182,000	3.6971	6.96%
2017-03-06	0	3.450	3.400	3.580	3.450	3.600	268,000	935,200	3.4896	3.450	3.400	3.580	3.450	3.600	268,000	3.4896	0.00%
2017-03-03	0	3.450	3.300	3.450	-	-	0	0	-	3.450	3.300	3.450	-	-	0	-	-1.15%
2017-03-02	0	3.490	3.280	3.580	3.250	3.490	6,040	20,588	3.4086	3.490	3.280	3.580	3.250	3.490	6,040	3.4086	6.40%
2017-03-01	0	3.280	3.210	3.350	3.280	3.560	29,600	99,012	3.3450	3.280	3.210	3.350	3.280	3.560	29,600	3.3450	-6.29%
2017-02-28	0	3.500	3.320	3.600	-	-	0	0	-	3.500	3.320	3.600	-	-	0	-	0.00%
2017-02-27	0	3.500	3.320	3.600	-	-	0	0	-	3.500	3.320	3.600	-	-	0	-	0.00%
2017-02-24	0	3.500	3.320	3.600	-	-	40	134	3.3500	3.500	3.320	3.600	-	-	40	3.3500	0.00%
2017-02-23	0	3.500	3.320	3.600	-	-	800	2,640	3.3000	3.500	3.320	3.600	-	-	800	3.3000	0.00%
2017-02-22	0	3.500	3.320	3.600	-	-	0	0	-	3.500	3.320	3.600	-	-	0	-	0.00%
2017-02-21	0	3.500	3.320	3.720	3.500	3.500	3,600	12,280	3.4111	3.500	3.320	3.720	3.500	3.500	3,600	3.4111	-0.57%
2017-02-20	0	3.520	3.400	3.700	-	-	0	0	-	3.520	3.400	3.700	-	-	0	-	0.00%
2017-02-17	0	3.520	3.520	3.680	3.450	3.800	424,040	1,593,610	3.7582	3.520	3.520	3.680	3.450	3.800	424,040	3.7582	3.53%
2017-02-16	0	3.400	3.350	3.590	-	-	0	0	-	3.400	3.350	3.590	-	-	0	-	0.00%
2017-02-15	0	3.400	3.400	3.550	3.310	3.400	7,600	25,352	3.3358	3.400	3.400	3.550	3.310	3.400	7,600	3.3358	1.19%
2017-02-14	0	3.360	3.360	3.750	3.300	3.360	6,000	19,940	3.3233	3.360	3.360	3.750	3.300	3.360	6,000	3.3233	-4.00%
2017-02-13	0	3.500	3.360	3.600	3.500	3.500	8,000	28,000	3.5000	3.500	3.360	3.600	3.500	3.500	8,000	3.5000	0.00%
2017-02-10	0	3.500	3.500	3.600	-	-	0	0	-	3.500	3.500	3.600	-	-	0	-	0.00%
2017-02-09	0	3.500	3.420	3.600	3.500	3.600	52,000	185,040	3.5585	3.500	3.420	3.600	3.500	3.600	52,000	3.5585	0.00%
2017-02-08	0	3.500	3.320	3.500	3.350	3.500	4,400	15,012	3.4118	3.500	3.320	3.500	3.350	3.500	4,400	3.4118	4.79%
2017-02-07	0	3.340	3.330	3.400	3.300	3.400	99,520	332,725	3.3433	3.340	3.330	3.400	3.300	3.400	99,520	3.3433	-1.76%
2017-02-06	0	3.400	3.400	3.490	3.400	3.480	7,206	24,672	3.4238	3.400	3.400	3.490	3.400	3.480	7,206	3.4238	-2.86%
2017-02-03	0	3.500	3.500	3.580	3.500	3.500	14,000	49,000	3.5000	3.500	3.500	3.580	3.500	3.500	14,000	3.5000	-3.31%
2017-02-02	0	3.620	3.620	3.800	3.620	3.620	16,800	60,776	3.6176	3.620	3.620	3.800	3.620	3.620	16,800	3.6176	-0.55%
2017-02-01	0	3.640	3.410	3.640	-	-	0	0	-	3.640	3.410	3.640	-	-	0	-	0.00%
2017-01-27	0	3.640	3.410	3.640	-	-	0	0	-	3.640	3.410	3.640	-	-	0	-	0.00%
2017-01-26	0	3.640	3.410	3.640	-	-	2,000	6,728	3.3640	3.640	3.410	3.640	-	-	2,000	3.3640	-1.62%
2017-01-25	0	3.700	3.550	3.700	3.600	3.700	14,400	52,004	3.6114	3.700	3.550	3.700	3.600	3.700	14,400	3.6114	4.23%
2017-01-24	0	3.550	3.550	3.640	3.550	3.640	52,000	184,780	3.5535	3.550	3.550	3.640	3.550	3.640	52,000	3.5535	-0.56%
2017-01-23	0	3.570	3.410	3.600	3.570	3.580	40,000	143,000	3.5750	3.570	3.410	3.600	3.570	3.580	40,000	3.5750	-0.83%
2017-01-20	0	3.600	3.600	3.640	3.580	3.600	60,000	215,720	3.5953	3.600	3.600	3.640	3.580	3.600	60,000	3.5953	0.00%
2017-01-19	0	3.600	3.590	3.640	3.600	3.600	50,000	179,900	3.5980	3.600	3.590	3.640	3.600	3.600	50,000	3.5980	-2.17%
2017-01-18	0	3.680	3.410	3.680	-	-	0	0	-	3.680	3.410	3.680	-	-	0	-	0.00%
2017-01-17	0	3.680	3.410	3.680	3.690	3.690	2,000	7,380	3.6900	3.680	3.410	3.680	3.690	3.690	2,000	3.6900	2.79%
2017-01-16	0	3.580	3.580	3.660	3.580	3.580	50,000	179,000	3.5800	3.580	3.580	3.660	3.580	3.580	50,000	3.5800	-2.45%
2017-01-13	0	3.670	3.270	3.670	-	-	0	0	-	3.670	3.270	3.670	-	-	0	-	-0.54%
2017-01-12	0	3.690	3.270	3.690	-	-	0	0	-	3.690	3.270	3.690	-	-	0	-	0.00%
2017-01-11	0	3.690	3.460	3.690	3.690	3.700	10,000	36,980	3.6980	3.690	3.460	3.690	3.690	3.700	10,000	3.6980	0.00%
2017-01-10	0	3.690	3.350	3.690	2.890	3.700	4,000	13,180	3.2950	3.690	3.350	3.690	2.890	3.700	4,000	3.2950	-0.27%
2017-01-09	0	3.700	3.530	3.700	3.720	3.720	2,400	8,824	3.6767	3.700	3.530	3.700	3.720	3.720	2,400	3.6767	2.78%
2017-01-06	0	3.600	3.510	3.680	3.600	3.600	10,000	36,000	3.6000	3.600	3.510	3.680	3.600	3.600	10,000	3.6000	-2.17%
2017-01-05	0	3.680	3.600	3.700	-	-	0	0	-	3.680	3.600	3.700	-	-	0	-	0.00%
2017-01-04	0	3.680	3.680	3.700	-	-	0	0	-	3.680	3.680	3.700	-	-	0	-	0.27%
2017-01-03	0	3.670	3.620	3.670	-	-	50,000	184,000	3.6800	3.670	3.620	3.670	-	-	50,000	3.6800	-0.81%
2016-12-30	0	3.700	3.560	3.700	3.710	3.710	2,075	7,684	3.7031	3.700	3.560	3.700	3.710	3.710	2,075	3.7031	2.78%
2016-12-29	0	3.600	3.550	3.710	-	-	0	0	-	3.600	3.550	3.710	-	-	0	-	0.00%
2016-12-28	0	3.600	3.560	3.710	3.600	3.600	20,000	72,000	3.6000	3.600	3.560	3.710	3.600	3.600	20,000	3.6000	0.00%
2016-12-23	0	3.600	3.600	3.680	3.600	3.680	20,000	72,180	3.6090	3.600	3.600	3.680	3.600	3.680	20,000	3.6090	-2.96%
2016-12-22	0	3.710	3.560	3.720	-	-	30	105	3.5000	3.710	3.560	3.720	-	-	30	3.5000	0.00%
2016-12-21	0	3.710	3.550	3.720	3.710	3.710	2,000	7,420	3.7100	3.710	3.550	3.720	3.710	3.710	2,000	3.7100	2.77%
2016-12-20	0	3.610	3.610	3.710	3.610	3.610	2,400	8,648	3.6033	3.610	3.610	3.710	3.610	3.610	2,400	3.6033	-1.90%
2016-12-19	0	3.680	3.680	3.720	3.680	3.680	12,000	44,160	3.6800	3.680	3.680	3.720	3.680	3.680	12,000	3.6800	0.27%
2016-12-16	0	3.670	3.600	3.680	3.670	3.670	4,000	14,680	3.6700	3.670	3.600	3.680	3.670	3.670	4,000	3.6700	1.94%
2016-12-15	0	3.600	3.600	3.650	3.580	3.700	124,000	447,200	3.6065	3.600	3.600	3.650	3.580	3.700	124,000	3.6065	-2.70%
2016-12-14	0	3.700	3.560	3.700	-	-	50	176	3.5200	3.700	3.560	3.700	-	-	50	3.5200	-0.54%
2016-12-13	0	3.720	3.720	3.790	3.600	3.790	56,000	206,980	3.6961	3.720	3.720	3.790	3.600	3.790	56,000	3.6961	2.20%
2016-12-12	0	3.640	3.640	3.740	3.640	3.640	10,400	37,840	3.6385	3.640	3.640	3.740	3.640	3.640	10,400	3.6385	-4.21%
2016-12-09	0	3.800	3.630	3.800	3.550	3.800	62,900	234,568	3.7292	3.800	3.630	3.800	3.550	3.800	62,900	3.7292	1.33%
2016-12-08	0	3.750	3.560	3.780	3.750	3.750	8,000	30,000	3.7500	3.750	3.560	3.780	3.750	3.750	8,000	3.7500	-0.79%
2016-12-07	0	3.780	3.560	3.780	-	-	0	0	-	3.780	3.560	3.780	-	-	0	-	-0.26%
2016-12-06	0	3.790	3.560	3.790	3.800	3.800	2,000	7,600	3.8000	3.790	3.560	3.790	3.800	3.800	2,000	3.8000	1.61%
2016-12-05	0	3.730	3.550	3.730	-	-	1,600	5,600	3.5000	3.730	3.550	3.730	-	-	1,600	3.5000	0.00%
2016-12-02	0	3.730	3.700	3.800	-	-	0	0	-	3.730	3.700	3.800	-	-	0	-	0.00%
2016-12-01	0	3.730	3.730	3.780	3.730	3.760	166,000	620,560	3.7383	3.730	3.730	3.780	3.730	3.760	166,000	3.7383	-0.53%
2016-11-30	0	3.750	3.750	3.760	3.740	3.780	42,000	158,200	3.7667	3.750	3.750	3.760	3.740	3.780	42,000	3.7667	0.00%
2016-11-29	0	3.750	3.750	3.780	3.750	3.780	536,006	2,019,062	3.7669	3.750	3.750	3.780	3.750	3.780	536,006	3.7669	0.00%
2016-11-28	0	3.750	3.750	3.800	3.750	3.780	482,000	1,816,880	3.7695	3.750	3.750	3.800	3.750	3.780	482,000	3.7695	-1.06%
2016-11-25	0	3.790	3.790	3.800	3.790	3.800	162,050	614,767	3.7937	3.790	3.790	3.800	3.790	3.800	162,050	3.7937	0.00%
2016-11-24	0	3.790	3.790	3.800	3.790	3.820	386,860	1,470,097	3.8001	3.790	3.790	3.800	3.790	3.820	386,860	3.8001	0.26%
2016-11-23	0	3.780	3.780	3.800	3.780	3.800	157,200	596,348	3.7936	3.780	3.780	3.800	3.780	3.800	157,200	3.7936	-0.26%
2016-11-22	0	3.790	3.760	3.800	3.760	3.800	42,400	160,492	3.7852	3.790	3.760	3.800	3.760	3.800	42,400	3.7852	0.80%
2016-11-21	0	3.760	3.760	3.790	3.760	3.760	12,000	45,120	3.7600	3.760	3.760	3.790	3.760	3.760	12,000	3.7600	-0.53%
2016-11-18	0	3.780	3.780	3.800	3.780	3.780	18,800	71,040	3.7787	3.780	3.780	3.800	3.780	3.780	18,800	3.7787	0.00%
2016-11-17	0	3.780	3.780	3.800	3.780	3.800	94,400	357,696	3.7892	3.780	3.780	3.800	3.780	3.800	94,400	3.7892	0.00%
2016-11-16	0	3.780	3.780	3.800	3.780	3.800	650,000	2,469,272	3.7989	3.780	3.780	3.800	3.780	3.800	650,000	3.7989	-0.53%
2016-11-15	0	3.800	3.780	3.800	3.760	3.800	884,800	3,360,060	3.7975	3.800	3.780	3.800	3.760	3.800	884,800	3.7975	0.26%
2016-11-14	0	3.790	3.790	3.800	3.780	3.790	14,000	52,980	3.7843	3.790	3.790	3.800	3.780	3.790	14,000	3.7843	-0.26%
2016-11-11	0	3.800	3.800	3.820	3.760	3.800	176,000	668,640	3.7991	3.800	3.800	3.820	3.760	3.800	176,000	3.7991	0.53%
2016-11-10	0	3.780	3.750	3.780	-	-	0	0	-	3.780	3.750	3.780	-	-	0	-	0.00%
2016-11-09	0	3.780	3.780	3.800	3.750	3.800	376,000	1,416,780	3.7680	3.780	3.780	3.800	3.750	3.800	376,000	3.7680	-0.53%
2016-11-08	0	3.800	3.790	3.800	3.750	3.800	145,200	551,320	3.7970	3.800	3.790	3.800	3.750	3.800	145,200	3.7970	0.53%
2016-11-07	0	3.780	3.780	3.810	3.750	3.820	365,600	1,384,552	3.7871	3.780	3.780	3.810	3.750	3.820	365,600	3.7871	-2.83%
2016-11-04	0	3.890	3.750	3.890	3.750	3.930	28,000	105,600	3.7714	3.890	3.750	3.890	3.750	3.930	28,000	3.7714	2.91%
2016-11-03	0	3.780	3.780	3.800	3.780	3.780	62,000	234,360	3.7800	3.780	3.780	3.800	3.780	3.780	62,000	3.7800	-0.53%
2016-11-02	0	3.800	3.780	3.800	3.800	3.800	10,000	38,000	3.8000	3.800	3.780	3.800	3.800	3.800	10,000	3.8000	0.00%
2016-11-01	0	3.800	3.790	3.800	3.800	3.800	58,800	223,384	3.7990	3.800	3.790	3.800	3.800	3.800	58,800	3.7990	0.53%
2016-10-31	0	3.780	3.780	3.800	3.780	3.800	24,800	93,984	3.7897	3.780	3.780	3.800	3.780	3.800	24,800	3.7897	0.00%
2016-10-28	0	3.780	3.780	3.790	3.780	3.800	240,000	911,460	3.7978	3.780	3.780	3.790	3.780	3.800	240,000	3.7978	-0.26%
2016-10-27	0	3.790	3.780	3.790	3.660	3.800	556,400	2,113,740	3.7990	3.790	3.780	3.790	3.660	3.800	556,400	3.7990	0.00%
2016-10-26	0	3.790	3.700	3.800	3.740	3.800	46,000	174,260	3.7883	3.790	3.700	3.800	3.740	3.800	46,000	3.7883	0.00%
2016-10-25	0	3.790	3.700	3.790	-	-	0	0	-	3.790	3.700	3.790	-	-	0	-	0.00%
2016-10-24	0	3.790	3.650	3.790	3.800	3.800	17,212	65,102	3.7824	3.790	3.650	3.790	3.800	3.800	17,212	3.7824	-0.26%
2016-10-20	0	3.800	3.780	3.800	-	-	50	183	3.6600	3.800	3.780	3.800	-	-	50	3.6600	0.00%
2016-10-19	0	3.800	3.780	3.800	3.780	3.810	408,800	1,554,168	3.8018	3.800	3.780	3.800	3.780	3.810	408,800	3.8018	-1.30%
2016-10-18	0	3.850	3.750	3.850	3.680	3.850	8,000	29,780	3.7225	3.850	3.750	3.850	3.680	3.850	8,000	3.7225	1.85%
2016-10-17	0	3.780	3.750	3.800	3.780	3.780	26,000	98,280	3.7800	3.780	3.750	3.800	3.780	3.780	26,000	3.7800	0.00%
2016-10-14	0	3.780	3.780	3.800	3.750	3.800	198,700	751,091	3.7800	3.780	3.780	3.800	3.750	3.800	198,700	3.7800	0.00%
2016-10-13	0	3.780	3.780	3.800	-	-	0	0	-	3.780	3.780	3.800	-	-	0	-	0.00%
2016-10-12	0	3.780	3.780	3.790	3.750	3.790	134,000	505,440	3.7719	3.780	3.780	3.790	3.750	3.790	134,000	3.7719	0.80%
2016-10-11	0	3.750	3.700	3.750	-	-	790	2,938	3.7190	3.750	3.700	3.750	-	-	790	3.7190	-0.79%
2016-10-07	0	3.780	3.700	3.780	3.650	3.780	18,000	66,640	3.7022	3.780	3.700	3.780	3.650	3.780	18,000	3.7022	0.80%
2016-10-06	0	3.750	3.750	3.800	3.750	3.800	86,000	323,000	3.7558	3.750	3.750	3.800	3.750	3.800	86,000	3.7558	-1.32%
2016-10-05	0	3.800	3.790	3.800	3.790	3.820	534,400	2,030,980	3.8005	3.800	3.790	3.800	3.790	3.820	534,400	3.8005	0.00%
2016-10-04	0	3.800	3.780	3.800	3.800	3.800	137,020	520,584	3.7993	3.800	3.780	3.800	3.800	3.800	137,020	3.7993	0.26%
2016-10-03	0	3.790	3.780	3.800	3.790	3.800	98,000	372,360	3.7996	3.790	3.780	3.800	3.790	3.800	98,000	3.7996	-0.26%
2016-09-30	0	3.800	3.780	3.800	3.780	3.800	447,359	1,698,634	3.7970	3.800	3.780	3.800	3.780	3.800	447,359	3.7970	1.06%
2016-09-29	0	3.760	3.760	3.800	3.760	3.800	461,800	1,752,620	3.7952	3.760	3.760	3.800	3.760	3.800	461,800	3.7952	1.08%
2016-09-28	0	3.720	3.720	3.780	3.700	3.800	664,400	2,522,864	3.7972	3.720	3.720	3.780	3.700	3.800	664,400	3.7972	0.54%
2016-09-27	0	3.700	3.650	3.850	3.700	3.750	62,400	232,180	3.7208	3.700	3.650	3.850	3.700	3.750	62,400	3.7208	-0.27%
2016-09-26	0	3.710	3.710	3.900	3.690	3.710	44,000	162,640	3.6964	3.710	3.710	3.900	3.690	3.710	44,000	3.6964	-0.54%
2016-09-23	0	3.730	3.730	3.800	3.730	3.760	70,000	262,700	3.7529	3.730	3.730	3.800	3.730	3.760	70,000	3.7529	-0.80%
2016-09-22	0	3.760	3.760	3.830	3.760	3.850	74,204	281,674	3.7959	3.760	3.760	3.830	3.760	3.850	74,204	3.7959	-2.34%
2016-09-21	0	3.850	3.800	3.850	3.750	3.850	77,200	292,804	3.7928	3.850	3.800	3.850	3.750	3.850	77,200	3.7928	2.67%
2016-09-20	0	3.750	3.750	3.830	3.750	3.850	142,000	541,360	3.8124	3.750	3.750	3.830	3.750	3.850	142,000	3.8124	-1.83%
2016-09-19	0	3.820	3.720	3.820	3.700	3.850	392,666	1,479,781	3.7685	3.820	3.720	3.820	3.700	3.850	392,666	3.7685	2.41%
2016-09-15	0	3.730	3.560	3.730	-	-	0	0	-	3.730	3.560	3.730	-	-	0	-	0.00%
2016-09-14	0	3.730	3.730	3.850	3.680	3.680	2,400	8,816	3.6733	3.730	3.730	3.850	3.680	3.680	2,400	3.6733	-0.53%
2016-09-13	0	3.750	3.660	3.850	3.650	3.760	64,000	238,800	3.7313	3.750	3.660	3.850	3.650	3.760	64,000	3.7313	3.31%
2016-09-12	0	3.630	3.630	3.850	3.580	3.580	2,000	7,160	3.5800	3.630	3.630	3.850	3.580	3.580	2,000	3.5800	-3.46%
2016-09-09	0	3.760	3.760	3.800	3.750	3.800	92,000	346,160	3.7626	3.760	3.760	3.800	3.750	3.800	92,000	3.7626	0.00%
2016-09-08	0	3.760	3.760	3.800	3.760	3.800	142,000	535,600	3.7718	3.760	3.760	3.800	3.760	3.800	142,000	3.7718	1.90%
2016-09-07	0	3.690	3.690	3.800	3.690	3.690	2,800	10,148	3.6243	3.690	3.690	3.800	3.690	3.690	2,800	3.6243	-0.54%
2016-09-06	0	3.710	3.720	3.840	3.700	3.710	10,000	37,020	3.7020	3.710	3.720	3.840	3.700	3.710	10,000	3.7020	0.27%
2016-09-05	0	3.700	3.700	3.850	3.690	3.700	55,000	203,430	3.6987	3.700	3.700	3.850	3.690	3.700	55,000	3.6987	1.37%
2016-09-02	0	3.650	3.650	3.760	3.650	3.700	16,000	58,900	3.6813	3.650	3.650	3.760	3.650	3.700	16,000	3.6813	-3.18%
2016-09-01	0	3.770	3.700	3.770	3.780	3.780	6,800	25,640	3.7706	3.770	3.700	3.770	3.780	3.780	6,800	3.7706	-1.05%
2016-08-31	0	3.810	3.700	3.810	-	-	1,000	3,680	3.6800	3.810	3.700	3.810	-	-	1,000	3.6800	0.00%
2016-08-30	0	3.810	3.610	3.810	3.760	3.890	155,600	589,720	3.7900	3.810	3.610	3.810	3.760	3.890	155,600	3.7900	1.60%
2016-08-29	0	3.750	3.610	3.750	-	-	0	0	-	3.750	3.610	3.750	-	-	0	-	0.00%
2016-08-26	0	3.750	3.620	3.750	3.520	3.790	114,000	421,620	3.6984	3.750	3.620	3.750	3.520	3.790	114,000	3.6984	1.35%
2016-08-25	0	3.700	3.540	3.700	3.850	3.850	2,933	10,956	3.7354	3.700	3.540	3.700	3.850	3.850	2,933	3.7354	1.09%
2016-08-24	0	3.660	3.610	3.710	-	-	0	0	-	3.660	3.610	3.710	-	-	0	-	0.00%
2016-08-23	0	3.660	3.660	3.690	3.510	3.660	27,200	98,008	3.6032	3.660	3.660	3.690	3.510	3.660	27,200	3.6032	0.27%
2016-08-22	0	3.650	3.600	3.750	-	-	0	0	-	3.650	3.600	3.750	-	-	0	-	0.00%
2016-08-19	0	3.650	3.600	3.700	3.650	3.650	4,000	14,600	3.6500	3.650	3.600	3.700	3.650	3.650	4,000	3.6500	0.00%
2016-08-18	0	3.650	3.650	3.800	3.650	3.650	4,000	14,600	3.6500	3.650	3.650	3.800	3.650	3.650	4,000	3.6500	0.55%
2016-08-17	0	3.630	3.630	3.650	3.630	3.630	6,000	21,780	3.6300	3.630	3.630	3.650	3.630	3.630	6,000	3.6300	-0.55%
2016-08-16	0	3.650	3.650	3.700	3.650	3.650	9,600	34,736	3.6183	3.650	3.650	3.700	3.650	3.650	9,600	3.6183	0.00%
2016-08-15	0	3.650	3.650	3.790	3.650	3.650	31,382	114,481	3.6480	3.650	3.650	3.790	3.650	3.650	31,382	3.6480	0.83%
2016-08-12	0	3.620	3.620	3.650	3.620	3.650	56,000	204,188	3.6462	3.620	3.620	3.650	3.620	3.650	56,000	3.6462	-0.82%
2016-08-11	0	3.650	3.650	3.700	3.510	3.650	242,400	880,648	3.6330	3.650	3.650	3.700	3.510	3.650	242,400	3.6330	2.53%
2016-08-10	0	3.560	3.520	3.560	3.520	3.620	62,400	220,840	3.5391	3.560	3.520	3.560	3.520	3.620	62,400	3.5391	0.28%
2016-08-09	0	3.550	3.550	3.600	3.550	3.600	38,400	136,792	3.5623	3.550	3.550	3.600	3.550	3.600	38,400	3.5623	-0.28%
2016-08-08	0	3.560	3.560	3.730	3.560	3.560	10,000	35,600	3.5600	3.560	3.560	3.730	3.560	3.560	10,000	3.5600	0.00%
2016-08-05	0	3.560	3.560	3.600	3.550	3.560	78,400	278,448	3.5516	3.560	3.560	3.600	3.550	3.560	78,400	3.5516	1.42%
2016-08-04	0	3.510	3.510	3.600	3.500	3.550	56,000	196,740	3.5132	3.510	3.510	3.600	3.500	3.550	56,000	3.5132	0.29%
2016-08-03	0	3.500	3.500	3.600	3.500	3.500	30,000	105,000	3.5000	3.500	3.500	3.600	3.500	3.500	30,000	3.5000	0.00%
2016-08-01	0	3.500	3.500	3.600	3.500	3.500	41,600	145,496	3.4975	3.500	3.500	3.600	3.500	3.500	41,600	3.4975	0.00%
2016-07-29	0	3.500	3.500	3.600	3.500	3.500	4,000	14,000	3.5000	3.500	3.500	3.600	3.500	3.500	4,000	3.5000	-1.41%
2016-07-28	0	3.550	3.550	3.700	3.540	3.550	70,208	247,927	3.5313	3.550	3.550	3.700	3.540	3.550	70,208	3.5313	0.00%
2016-07-27	0	3.550	3.550	3.640	3.550	3.550	60,000	213,000	3.5500	3.550	3.550	3.640	3.550	3.550	60,000	3.5500	0.00%
2016-07-26	0	3.550	3.550	3.640	3.450	3.550	75,600	264,136	3.4939	3.550	3.550	3.640	3.450	3.550	75,600	3.4939	-2.74%
2016-07-25	0	3.650	3.600	3.700	-	-	0	0	-	3.650	3.600	3.700	-	-	0	-	0.00%
2016-07-22	0	3.650	3.500	3.650	-	-	30,000	107,500	3.5833	3.650	3.500	3.650	-	-	30,000	3.5833	0.00%
2016-07-21	0	3.650	3.450	3.650	3.500	3.650	12,000	43,500	3.6250	3.650	3.450	3.650	3.500	3.650	12,000	3.6250	4.29%
2016-07-20	0	3.500	3.500	3.600	3.500	3.500	28,000	98,000	3.5000	3.500	3.500	3.600	3.500	3.500	28,000	3.5000	-2.78%
2016-07-19	0	3.600	3.500	3.680	3.590	4.000	758,800	2,764,452	3.6432	3.600	3.500	3.680	3.590	4.000	758,800	3.6432	0.00%
2016-07-18	0	3.600	3.500	3.600	3.110	3.600	161,066	563,083	3.4960	3.600	3.500	3.600	3.110	3.600	161,066	3.4960	6.19%
2016-07-15	0	3.390	3.390	3.430	3.380	3.380	54,000	182,640	3.3822	3.390	3.390	3.430	3.380	3.380	54,000	3.3822	-0.88%
2016-07-14	0	3.420	3.420	3.500	3.420	3.420	26,000	88,920	3.4200	3.420	3.420	3.500	3.420	3.420	26,000	3.4200	0.00%
2016-07-13	0	3.420	3.380	3.430	3.420	3.420	30,000	102,600	3.4200	3.420	3.380	3.430	3.420	3.420	30,000	3.4200	0.00%
2016-07-12	0	3.420	3.420	3.500	3.420	3.420	20,987	71,736	3.4181	3.420	3.420	3.500	3.420	3.420	20,987	3.4181	0.29%
2016-07-11	0	3.410	3.410	3.500	3.400	3.400	30,000	102,000	3.4000	3.410	3.410	3.500	3.400	3.400	30,000	3.4000	0.00%
2016-07-08	0	3.410	3.410	3.600	3.400	3.500	9,200	32,004	3.4787	3.410	3.410	3.600	3.400	3.500	9,200	3.4787	-5.28%
2016-07-07	0	3.600	3.350	3.600	3.600	3.600	20,000	72,000	3.6000	3.600	3.350	3.600	3.600	3.600	20,000	3.6000	7.46%
2016-07-06	0	3.350	3.350	3.590	-	-	0	0	-	3.350	3.350	3.590	-	-	0	-	0.00%
2016-07-05	0	3.350	3.350	3.390	3.330	3.330	16,000	53,280	3.3300	3.350	3.350	3.390	3.330	3.330	16,000	3.3300	-1.47%
2016-07-04	0	3.400	3.150	3.600	-	-	0	0	-	3.400	3.150	3.600	-	-	0	-	0.00%
2016-06-30	0	3.400	3.260	3.420	-	-	0	0	-	3.400	3.260	3.420	-	-	0	-	0.00%
2016-06-29	0	3.400	3.380	3.400	3.400	3.450	70,000	238,200	3.4029	3.400	3.380	3.400	3.400	3.450	70,000	3.4029	1.19%
2016-06-28	0	3.360	3.360	3.400	3.350	3.350	10,000	33,500	3.3500	3.360	3.360	3.400	3.350	3.350	10,000	3.3500	-2.04%
2016-06-27	0	3.430	3.400	3.500	3.430	3.500	42,000	144,100	3.4310	3.430	3.400	3.500	3.430	3.500	42,000	3.4310	-0.58%
2016-06-24	0	3.450	3.450	3.480	3.420	3.420	154,000	526,680	3.4200	3.450	3.450	3.480	3.420	3.420	154,000	3.4200	-0.86%
2016-06-23	0	3.480	3.480	3.500	3.480	3.600	30,000	105,880	3.5293	3.480	3.480	3.500	3.480	3.600	30,000	3.5293	-1.97%
2016-06-22	0	3.550	3.550	3.690	3.430	3.550	382,000	1,315,920	3.4448	3.550	3.550	3.690	3.430	3.550	382,000	3.4448	3.50%
2016-06-21	0	3.430	3.430	3.450	3.400	3.430	32,000	109,500	3.4219	3.430	3.430	3.450	3.400	3.430	32,000	3.4219	0.88%
2016-06-20	0	3.400	3.350	3.530	3.360	3.400	6,000	20,240	3.3733	3.400	3.350	3.530	3.360	3.400	6,000	3.3733	1.19%
2016-06-17	0	3.360	3.290	3.450	-	-	0	0	-	3.360	3.290	3.450	-	-	0	-	0.00%
2016-06-16	0	3.360	3.300	3.440	3.350	3.360	14,000	46,940	3.3529	3.360	3.300	3.440	3.350	3.360	14,000	3.3529	-0.59%
2016-06-15	0	3.380	3.380	3.430	3.380	3.380	14,000	47,320	3.3800	3.380	3.380	3.430	3.380	3.380	14,000	3.3800	0.90%
2016-06-14	0	3.350	3.350	3.450	3.300	3.310	14,000	46,240	3.3029	3.350	3.350	3.450	3.300	3.310	14,000	3.3029	-2.90%
2016-06-13	0	3.450	3.430	3.450	3.450	3.450	16,000	55,200	3.4500	3.450	3.430	3.450	3.450	3.450	16,000	3.4500	0.88%
2016-06-10	0	3.420	3.410	3.500	3.400	3.420	54,000	183,680	3.4015	3.420	3.410	3.500	3.400	3.420	54,000	3.4015	0.59%
2016-06-08	0	3.400	3.400	3.550	3.390	3.550	260,000	887,740	3.4144	3.400	3.400	3.550	3.390	3.550	260,000	3.4144	0.00%
2016-06-07	0	3.400	3.400	3.450	3.400	3.400	22,000	74,800	3.4000	3.400	3.400	3.450	3.400	3.400	22,000	3.4000	-1.45%
2016-06-06	0	3.450	3.400	3.460	3.390	3.450	150,000	511,460	3.4097	3.450	3.400	3.460	3.390	3.450	150,000	3.4097	0.88%
2016-06-03	0	3.420	3.360	3.470	3.350	3.420	178,000	601,860	3.3812	3.420	3.360	3.470	3.350	3.420	178,000	3.3812	-1.72%
2016-06-02	0	3.480	3.400	3.500	-	-	0	0	-	3.480	3.400	3.500	-	-	0	-	0.00%
2016-06-01	0	3.480	3.300	3.480	3.480	3.480	24,000	81,760	3.4067	3.480	3.300	3.480	3.480	3.480	24,000	3.4067	0.00%
2016-05-31	0	3.480	3.400	3.480	3.500	3.500	10,000	35,000	3.5000	3.480	3.400	3.480	3.500	3.500	10,000	3.5000	2.35%
2016-05-30	0	3.400	3.340	3.450	3.400	3.790	15,624	55,099	3.5266	3.400	3.340	3.450	3.400	3.790	15,624	3.5266	-1.45%
2016-05-27	0	3.450	3.410	3.480	3.450	3.460	26,000	89,860	3.4562	3.450	3.410	3.480	3.450	3.460	26,000	3.4562	0.00%
2016-05-26	0	3.450	3.430	3.480	3.430	3.450	204,000	702,780	3.4450	3.450	3.430	3.480	3.430	3.450	204,000	3.4450	1.77%
2016-05-25	0	3.390	3.390	3.400	3.380	3.450	204,000	700,060	3.4317	3.390	3.390	3.400	3.380	3.450	204,000	3.4317	-0.29%
2016-05-24	0	3.400	3.400	3.480	3.400	3.550	368,000	1,279,520	3.4770	3.400	3.400	3.480	3.400	3.550	368,000	3.4770	2.10%
2016-05-23	0	3.330	3.320	3.370	3.330	3.330	88,000	293,040	3.3300	3.330	3.320	3.370	3.330	3.330	88,000	3.3300	-0.60%
2016-05-20	0	3.350	3.350	3.400	3.280	3.430	210,000	705,920	3.3615	3.350	3.350	3.400	3.280	3.430	210,000	3.3615	1.52%
2016-05-19	0	3.300	3.300	3.360	3.250	3.310	214,049	705,356	3.2953	3.300	3.300	3.360	3.250	3.310	214,049	3.2953	1.54%
2016-05-18	0	3.250	3.250	3.270	3.210	3.330	84,400	278,044	3.2944	3.250	3.250	3.270	3.210	3.330	84,400	3.2944	-2.40%
2016-05-17	0	3.330	3.330	3.380	3.330	3.360	194,000	651,160	3.3565	3.330	3.330	3.380	3.330	3.360	194,000	3.3565	-0.60%
2016-05-16	0	3.350	3.220	3.360	3.350	3.350	10,000	33,500	3.3500	3.350	3.220	3.360	3.350	3.350	10,000	3.3500	0.00%
2016-05-13	0	3.350	3.160	3.360	3.200	3.350	62,120	199,517	3.2118	3.350	3.160	3.360	3.200	3.350	62,120	3.2118	4.04%
2016-05-12	0	3.220	3.220	3.250	3.220	3.250	57,600	185,728	3.2244	3.220	3.220	3.250	3.220	3.250	57,600	3.2244	-2.42%
2016-05-11	0	3.300	3.250	3.350	3.220	3.310	70,000	229,240	3.2749	3.300	3.250	3.350	3.220	3.310	70,000	3.2749	-1.79%
2016-05-10	0	3.360	3.220	3.380	3.150	3.360	194,000	633,420	3.2651	3.360	3.220	3.380	3.150	3.360	194,000	3.2651	2.75%
2016-05-09	0	3.270	3.170	3.290	3.260	3.330	36,000	118,340	3.2872	3.270	3.170	3.290	3.260	3.330	36,000	3.2872	-0.91%
2016-05-06	0	3.300	3.300	3.360	3.300	3.380	162,000	541,480	3.3425	3.300	3.300	3.360	3.300	3.380	162,000	3.3425	-1.79%
2016-05-05	0	3.360	3.300	3.360	3.300	3.360	56,000	186,640	3.3329	3.360	3.300	3.360	3.300	3.360	56,000	3.3329	1.20%
2016-05-04	0	3.320	3.320	3.380	3.300	3.330	82,000	271,880	3.3156	3.320	3.320	3.380	3.300	3.330	82,000	3.3156	0.00%
2016-05-03	0	3.320	3.320	3.340	3.320	3.380	58,000	194,760	3.3579	3.320	3.320	3.340	3.320	3.380	58,000	3.3579	-1.78%
2016-04-29	0	3.380	3.360	3.380	3.370	3.390	24,000	81,100	3.3792	3.380	3.360	3.380	3.370	3.390	24,000	3.3792	0.90%
2016-04-28	0	3.350	3.350	3.380	3.310	3.390	114,000	381,260	3.3444	3.350	3.350	3.380	3.310	3.390	114,000	3.3444	-1.47%
2016-04-27	0	3.400	3.340	3.400	3.400	3.400	28,000	95,200	3.4000	3.400	3.340	3.400	3.400	3.400	28,000	3.4000	0.00%
2016-04-26	0	3.400	3.380	3.400	3.400	3.420	22,000	74,840	3.4018	3.400	3.380	3.400	3.400	3.420	22,000	3.4018	0.00%
2016-04-25	0	3.400	3.350	3.400	3.300	3.400	86,400	291,400	3.3727	3.400	3.350	3.400	3.300	3.400	86,400	3.3727	0.29%
2016-04-22	0	3.390	3.360	3.390	3.390	3.390	38,400	130,160	3.3896	3.390	3.360	3.390	3.390	3.390	38,400	3.3896	0.00%
2016-04-21	0	3.390	3.300	3.390	3.390	3.400	22,800	77,448	3.3968	3.390	3.300	3.390	3.390	3.400	22,800	3.3968	-0.29%
2016-04-20	0	3.400	3.410	3.430	3.360	3.410	45,600	154,872	3.3963	3.400	3.410	3.430	3.360	3.410	45,600	3.3963	0.59%
2016-04-19	0	3.380	3.380	3.400	3.380	3.400	13,200	44,676	3.3845	3.380	3.380	3.400	3.380	3.400	13,200	3.3845	0.60%
2016-04-18	0	3.360	3.320	3.360	3.350	3.400	74,000	249,840	3.3762	3.360	3.320	3.360	3.350	3.400	74,000	3.3762	-2.61%
2016-04-15	0	3.450	3.410	3.480	3.350	3.450	90,000	306,500	3.4056	3.450	3.410	3.480	3.350	3.450	90,000	3.4056	0.00%
2016-04-14	0	3.450	3.400	3.450	3.450	3.450	4,000	13,800	3.4500	3.450	3.400	3.450	3.450	3.450	4,000	3.4500	0.00%
2016-04-13	0	3.450	3.380	3.450	3.320	3.450	112,080	379,695	3.3877	3.450	3.380	3.450	3.320	3.450	112,080	3.3877	2.07%
2016-04-12	0	3.380	3.380	3.420	3.280	3.420	160,025	539,586	3.3719	3.380	3.380	3.420	3.280	3.420	160,025	3.3719	-0.29%
2016-04-11	0	3.390	3.390	3.400	3.300	3.440	226,800	767,800	3.3854	3.390	3.390	3.400	3.300	3.440	226,800	3.3854	1.80%
2016-04-08	0	3.330	3.320	3.390	3.300	3.460	190,000	638,300	3.3595	3.330	3.320	3.390	3.300	3.460	190,000	3.3595	0.60%
2016-04-07	0	3.310	3.310	3.360	3.300	3.450	160,000	537,000	3.3563	3.310	3.310	3.360	3.300	3.450	160,000	3.3563	-4.61%
2016-04-06	0	3.470	3.450	3.480	3.440	3.480	40,600	140,912	3.4707	3.470	3.450	3.480	3.440	3.480	40,600	3.4707	-0.29%
2016-04-05	0	3.480	3.480	3.490	3.460	3.480	58,000	201,720	3.4779	3.480	3.480	3.490	3.460	3.480	58,000	3.4779	-0.57%
2016-04-01	0	3.500	3.460	3.500	3.410	3.500	300,580	1,036,677	3.4489	3.500	3.460	3.500	3.410	3.500	300,580	3.4489	0.57%
2016-03-31	0	3.480	3.450	3.490	3.330	3.480	314,000	1,081,160	3.4432	3.480	3.450	3.490	3.330	3.480	314,000	3.4432	2.35%
2016-03-30	0	3.400	3.400	3.460	3.300	3.480	136,000	462,940	3.4040	3.400	3.400	3.460	3.300	3.480	136,000	3.4040	-2.30%
2016-03-29	0	3.480	3.370	3.480	3.470	3.480	76,400	265,396	3.4738	3.480	3.370	3.480	3.470	3.480	76,400	3.4738	0.00%
2016-03-24	0	3.480	3.410	3.510	3.360	3.480	40,000	136,840	3.4210	3.480	3.410	3.510	3.360	3.480	40,000	3.4210	-0.57%
2016-03-23	0	3.500	3.400	3.550	3.500	3.500	32,000	112,000	3.5000	3.500	3.400	3.550	3.500	3.500	32,000	3.5000	-0.85%
2016-03-22	0	3.530	3.480	3.530	3.500	3.530	42,000	147,120	3.5029	3.530	3.480	3.530	3.500	3.530	42,000	3.5029	0.86%
2016-03-21	0	3.500	3.470	3.530	3.500	3.500	6,000	21,000	3.5000	3.500	3.470	3.530	3.500	3.500	6,000	3.5000	-0.85%
2016-03-18	0	3.530	3.470	3.530	3.490	3.550	118,000	414,060	3.5090	3.530	3.470	3.530	3.490	3.550	118,000	3.5090	0.86%
2016-03-17	0	3.500	3.470	3.550	3.450	3.500	56,000	194,980	3.4818	3.500	3.470	3.550	3.450	3.500	56,000	3.4818	1.45%
2016-03-16	0	3.450	3.450	3.500	3.300	3.450	40,400	138,012	3.4161	3.450	3.450	3.500	3.300	3.450	40,400	3.4161	0.00%
2016-03-15	0	3.450	3.450	3.530	3.400	3.550	78,000	271,940	3.4864	3.450	3.450	3.530	3.400	3.550	78,000	3.4864	-0.86%
2016-03-14	0	3.480	3.480	3.550	3.480	3.600	260,000	912,300	3.5088	3.480	3.480	3.550	3.480	3.600	260,000	3.5088	0.00%
2016-03-11	0	3.480	3.470	3.520	3.400	3.560	84,060	293,282	3.4890	3.480	3.470	3.520	3.400	3.560	84,060	3.4890	-1.69%
2016-03-10	0	3.540	3.460	3.540	3.470	3.600	128,000	448,100	3.5008	3.540	3.460	3.540	3.470	3.600	128,000	3.5008	0.28%
2016-03-09	0	3.530	3.520	3.600	3.460	3.600	109,200	385,060	3.5262	3.530	3.520	3.600	3.460	3.600	109,200	3.5262	-3.55%
2016-03-08	0	3.660	3.640	3.680	3.390	3.750	776,000	2,789,560	3.5948	3.660	3.640	3.680	3.390	3.750	776,000	3.5948	3.98%
2016-03-07	0	3.520	3.450	3.530	3.330	3.520	609,202	2,082,918	3.4191	3.520	3.450	3.530	3.330	3.520	609,202	3.4191	5.39%
2016-03-04	0	3.340	3.280	3.340	3.270	3.340	298,400	983,416	3.2956	3.340	3.280	3.340	3.270	3.340	298,400	3.2956	0.30%
2016-03-03	0	3.330	3.270	3.330	3.200	3.330	1,083,510	3,573,229	3.2978	3.330	3.270	3.330	3.200	3.330	1,083,510	3.2978	3.10%
2016-03-02	0	3.230	3.230	3.290	3.230	3.300	260,000	846,940	3.2575	3.230	3.230	3.290	3.230	3.300	260,000	3.2575	-2.12%
2016-03-01	0	3.300	3.260	3.320	3.250	3.300	284,000	928,300	3.2687	3.300	3.260	3.320	3.250	3.300	284,000	3.2687	1.23%
2016-02-29	0	3.260	3.250	3.300	3.250	3.330	125,000	412,030	3.2962	3.260	3.250	3.300	3.250	3.330	125,000	3.2962	-2.10%
2016-02-26	0	3.330	3.320	3.400	3.260	3.400	320,400	1,063,188	3.3183	3.330	3.320	3.400	3.260	3.400	320,400	3.3183	-1.48%
2016-02-25	0	3.380	3.300	3.450	3.190	3.470	1,455,600	4,843,196	3.3273	3.380	3.300	3.450	3.190	3.470	1,455,600	3.3273	-0.29%
2016-02-24	0	3.390	3.380	3.430	3.200	3.500	1,111,600	3,772,444	3.3937	3.390	3.380	3.430	3.200	3.500	1,111,600	3.3937	5.94%
2016-02-23	0	3.200	3.170	3.200	2.820	3.200	1,328,000	4,048,040	3.0482	3.200	3.170	3.200	2.820	3.200	1,328,000	3.0482	13.07%
2016-02-22	0	2.830	2.820	2.840	2.820	2.990	3,477,600	9,922,660	2.8533	2.830	2.820	2.840	2.820	2.990	3,477,600	2.8533	-0.70%
2016-02-19	0	2.850	2.820	2.850	2.800	2.940	1,268,000	3,612,180	2.8487	2.850	2.820	2.850	2.800	2.940	1,268,000	2.8487	-0.35%
2016-02-18	0	2.860	2.840	2.850	2.850	2.950	1,104,000	3,189,100	2.8887	2.860	2.840	2.850	2.850	2.950	1,104,000	2.8887	-1.72%
2016-02-17	0	2.910	2.880	2.910	2.880	3.080	2,188,000	6,408,120	2.9288	2.910	2.880	2.910	2.880	3.080	2,188,000	2.9288	-2.02%
2016-02-16	0	2.970	2.940	2.970	2.880	3.000	1,340,000	3,955,920	2.9522	2.970	2.940	2.970	2.880	3.000	1,340,000	2.9522	1.71%
2016-02-15	0	2.920	2.920	3.000	2.880	2.950	704,000	2,067,880	2.9373	2.920	2.920	3.000	2.880	2.950	704,000	2.9373	-1.02%
2016-02-12	0	2.950	2.900	2.950	2.950	2.980	16,000	47,460	2.9663	2.950	2.900	2.950	2.950	2.980	16,000	2.9663	-1.67%
2016-02-11	0	3.000	2.880	3.000	2.970	3.000	12,000	35,940	2.9950	3.000	2.880	3.000	2.970	3.000	12,000	2.9950	3.09%
2016-02-05	0	2.910	2.910	2.950	2.910	2.980	1,328,049	3,910,262	2.9444	2.910	2.910	2.950	2.910	2.980	1,328,049	2.9444	0.00%
2016-02-04	0	2.910	2.910	2.920	2.910	3.000	1,194,000	3,519,460	2.9476	2.910	2.910	2.920	2.910	3.000	1,194,000	2.9476	-1.02%
2016-02-03	0	2.940	2.940	3.000	2.920	3.010	1,494,000	4,447,180	2.9767	2.940	2.940	3.000	2.920	3.010	1,494,000	2.9767	-1.34%
2016-02-02	0	2.980	2.950	2.990	2.910	2.980	72,010	212,610	2.9525	2.980	2.950	2.990	2.910	2.980	72,010	2.9525	-0.67%
2016-02-01	0	3.000	2.990	3.000	2.950	3.080	6,700,000	20,135,960	3.0054	3.000	2.990	3.000	2.950	3.080	6,700,000	3.0054	-1.32%
2016-01-29	0	3.040	2.980	3.050	2.970	3.070	1,502,400	4,507,316	3.0001	3.040	2.980	3.050	2.970	3.070	1,502,400	3.0001	1.33%
2016-01-28	0	3.000	2.980	3.000	2.910	3.030	2,080,000	6,237,700	2.9989	3.000	2.980	3.000	2.910	3.030	2,080,000	2.9989	0.00%
2016-01-27	0	3.000	2.980	3.000	2.920	3.040	2,638,000	7,915,960	3.0007	3.000	2.980	3.000	2.920	3.040	2,638,000	3.0007	0.00%
2016-01-26	0	3.000	2.990	3.040	2.940	3.040	364,000	1,096,780	3.0131	3.000	2.990	3.040	2.940	3.040	364,000	3.0131	-0.99%
2016-01-25	0	3.030	3.010	3.050	2.990	3.100	328,000	997,900	3.0424	3.030	3.010	3.050	2.990	3.100	328,000	3.0424	-1.62%
2016-01-22	0	3.080	3.060	3.090	2.880	3.080	614,800	1,838,992	2.9912	3.080	3.060	3.090	2.880	3.080	614,800	2.9912	6.94%
2016-01-21	0	2.880	2.870	2.920	2.860	2.960	274,000	788,160	2.8765	2.880	2.870	2.920	2.860	2.960	274,000	2.8765	0.00%
2016-01-20	0	2.880	2.870	2.930	2.860	2.990	225,600	653,008	2.8945	2.880	2.870	2.930	2.860	2.990	225,600	2.8945	-0.35%
2016-01-19	0	2.890	2.890	2.960	2.850	2.930	165,600	477,352	2.8826	2.890	2.890	2.960	2.850	2.930	165,600	2.8826	-0.69%
2016-01-18	0	2.910	2.900	2.920	2.790	2.940	326,000	950,040	2.9142	2.910	2.900	2.920	2.790	2.940	326,000	2.9142	4.30%
2016-01-15	0	2.790	2.760	2.890	2.790	2.910	470,000	1,338,320	2.8475	2.790	2.760	2.890	2.790	2.910	470,000	2.8475	-4.78%
2016-01-14	0	2.930	2.860	2.940	2.850	2.930	122,000	352,580	2.8900	2.930	2.860	2.940	2.850	2.930	122,000	2.8900	0.69%
2016-01-13	0	2.910	2.910	2.930	2.870	2.910	113,990	329,851	2.8937	2.910	2.910	2.930	2.870	2.910	113,990	2.8937	1.39%
2016-01-12	0	2.870	2.870	2.900	2.850	2.910	547,321	1,579,994	2.8868	2.870	2.870	2.900	2.850	2.910	547,321	2.8868	0.00%
2016-01-11	0	2.870	2.870	2.900	2.850	2.910	249,600	718,056	2.8768	2.870	2.870	2.900	2.850	2.910	249,600	2.8768	-2.05%
2016-01-08	0	2.930	2.930	2.990	2.860	2.900	66,000	188,960	2.8630	2.930	2.930	2.990	2.860	2.900	66,000	2.8630	0.00%
2016-01-07	0	2.930	2.880	2.930	2.860	2.930	426,000	1,227,500	2.8815	2.930	2.880	2.930	2.860	2.930	426,000	2.8815	0.00%
2016-01-06	0	2.930	2.880	2.930	2.780	2.950	514,000	1,479,020	2.8775	2.930	2.880	2.930	2.780	2.950	514,000	2.8775	-0.68%
2016-01-05	0	2.950	2.950	2.970	2.850	2.920	214,000	617,940	2.8876	2.950	2.950	2.970	2.850	2.920	214,000	2.8876	-0.67%
2016-01-04	0	2.970	2.970	3.000	2.970	3.080	366,800	1,111,436	3.0301	2.970	2.970	3.000	2.970	3.080	366,800	3.0301	-3.57%
2015-12-31	0	3.080	3.050	3.080	3.040	3.120	124,000	380,560	3.0690	3.080	3.050	3.080	3.040	3.120	124,000	3.0690	-0.32%
2015-12-30	0	3.090	3.000	3.100	2.960	3.100	252,000	767,140	3.0442	3.090	3.000	3.100	2.960	3.100	252,000	3.0442	2.66%
2015-12-29	0	3.010	2.980	3.010	2.980	3.060	226,000	678,280	3.0012	3.010	2.980	3.010	2.980	3.060	226,000	3.0012	0.00%
2015-12-28	0	3.010	2.980	3.010	2.960	3.010	110,000	328,380	2.9853	3.010	2.980	3.010	2.960	3.010	110,000	2.9853	0.33%
2015-12-24	0	3.000	2.990	3.010	2.980	3.010	323,333	969,464	2.9983	3.000	2.990	3.010	2.980	3.010	323,333	2.9983	0.67%
2015-12-23	0	2.980	2.980	2.990	2.980	3.010	348,400	1,042,416	2.9920	2.980	2.980	2.990	2.980	3.010	348,400	2.9920	-0.33%
2015-12-22	0	2.990	2.980	3.000	2.970	3.070	364,000	1,089,560	2.9933	2.990	2.980	3.000	2.970	3.070	364,000	2.9933	-0.33%
2015-12-21	0	3.000	2.990	3.000	2.970	3.100	534,000	1,616,364	3.0269	3.000	2.990	3.000	2.970	3.100	534,000	3.0269	1.01%
2015-12-18	0	2.970	2.970	2.980	2.940	3.040	282,400	837,816	2.9668	2.970	2.970	2.980	2.940	3.040	282,400	2.9668	-1.66%
2015-12-17	0	3.020	3.020	3.060	3.000	3.090	294,800	902,348	3.0609	3.020	3.020	3.060	3.000	3.090	294,800	3.0609	-2.58%
2015-12-16	0	3.100	3.060	3.100	3.030	3.100	496,000	1,525,780	3.0762	3.100	3.060	3.100	3.030	3.100	496,000	3.0762	0.65%
2015-12-15	0	3.080	3.040	3.100	3.050	3.190	508,000	1,580,880	3.1120	3.080	3.040	3.100	3.050	3.190	508,000	3.1120	0.00%
2015-12-14	0	3.080	3.040	3.090	2.930	3.120	692,800	2,098,220	3.0286	3.080	3.040	3.090	2.930	3.120	692,800	3.0286	-1.28%
2015-12-11	0	3.120	3.090	3.130	3.080	3.240	459,200	1,444,040	3.1447	3.120	3.090	3.130	3.080	3.240	459,200	3.1447	-2.50%
2015-12-10	0	3.200	3.200	3.300	3.200	3.650	1,431,200	4,910,180	3.4308	3.200	3.200	3.300	3.200	3.650	1,431,200	3.4308	-11.11%
2015-12-09	0	3.600	3.590	3.650	3.510	3.790	2,659,205	9,736,597	3.6615	3.600	3.590	3.650	3.510	3.790	2,659,205	3.6615	4.05%
2015-12-08	0	3.460	3.450	3.500	3.020	3.600	3,584,800	12,148,768	3.3890	3.460	3.450	3.500	3.020	3.600	3,584,800	3.3890	13.44%
2015-12-07	0	3.050	3.040	3.060	3.040	3.120	1,386,400	4,258,232	3.0714	3.050	3.040	3.060	3.040	3.120	1,386,400	3.0714	0.66%
2015-12-04	0	3.030	3.040	3.050	2.990	3.060	728,046	2,192,695	3.0118	3.030	3.040	3.050	2.990	3.060	728,046	3.0118	1.34%
2015-12-03	0	2.990	2.980	2.990	2.980	3.000	1,279,200	3,827,124	2.9918	2.990	2.980	2.990	2.980	3.000	1,279,200	2.9918	0.00%
2015-12-02	0	2.990	2.980	3.000	2.980	3.010	1,607,300	4,819,095	2.9983	2.990	2.980	3.000	2.980	3.010	1,607,300	2.9983	0.00%
2015-12-01	0	2.990	2.980	3.000	2.960	3.000	636,000	1,895,620	2.9805	2.990	2.980	3.000	2.960	3.000	636,000	2.9805	-0.33%
2015-11-30	0	3.000	2.970	3.000	2.940	3.060	786,861	2,356,517	2.9948	3.000	2.970	3.000	2.940	3.060	786,861	2.9948	1.69%
2015-11-27	0	2.950	2.950	2.980	2.930	3.050	521,733	1,564,572	2.9988	2.950	2.950	2.980	2.930	3.050	521,733	2.9988	-1.67%
2015-11-26	0	3.000	2.990	3.050	2.990	3.050	251,650	756,099	3.0046	3.000	2.990	3.050	2.990	3.050	251,650	3.0046	0.00%
2015-11-25	0	3.000	3.000	3.030	2.990	3.060	466,133	1,402,353	3.0085	3.000	3.000	3.030	2.990	3.060	466,133	3.0085	-0.99%
2015-11-24	0	3.030	3.030	3.050	2.980	3.030	186,000	559,564	3.0084	3.030	3.030	3.050	2.980	3.030	186,000	3.0084	1.34%
2015-11-23	0	2.990	2.990	3.030	2.980	3.030	378,103	1,134,784	3.0013	2.990	2.990	3.030	2.980	3.030	378,103	3.0013	0.00%
2015-11-20	0	2.990	2.990	3.050	2.990	3.060	200,810	604,521	3.0104	2.990	2.990	3.050	2.990	3.060	200,810	3.0104	-2.29%
2015-11-19	0	3.060	3.050	3.060	3.010	3.060	218,800	664,520	3.0371	3.060	3.050	3.060	3.010	3.060	218,800	3.0371	1.66%
2015-11-18	0	3.010	3.010	3.070	3.010	3.050	45,200	136,772	3.0259	3.010	3.010	3.070	3.010	3.050	45,200	3.0259	-0.33%
2015-11-17	0	3.020	3.020	3.080	3.000	3.020	368,000	1,107,860	3.0105	3.020	3.020	3.080	3.000	3.020	368,000	3.0105	0.33%
2015-11-16	0	3.010	3.010	3.080	3.010	3.020	20,000	60,340	3.0170	3.010	3.010	3.080	3.010	3.020	20,000	3.0170	-0.33%
2015-11-13	0	3.020	3.020	3.100	3.000	3.090	112,000	340,280	3.0382	3.020	3.020	3.100	3.000	3.090	112,000	3.0382	0.67%
2015-11-12	0	3.000	3.000	3.070	3.000	3.050	142,000	429,280	3.0231	3.000	3.000	3.070	3.000	3.050	142,000	3.0231	-1.64%
2015-11-11	0	3.050	3.050	3.070	3.000	3.070	167,410	504,804	3.0154	3.050	3.050	3.070	3.000	3.070	167,410	3.0154	1.33%
2015-11-10	0	3.010	3.010	3.080	3.000	3.100	174,012	532,371	3.0594	3.010	3.010	3.080	3.000	3.100	174,012	3.0594	-0.99%
2015-11-09	0	3.040	3.040	3.150	3.000	3.100	72,005	218,055	3.0283	3.040	3.040	3.150	3.000	3.100	72,005	3.0283	1.33%
2015-11-06	0	3.000	3.000	3.140	3.000	3.020	164,050	493,347	3.0073	3.000	3.000	3.140	3.000	3.020	164,050	3.0073	-1.32%
2015-11-05	0	3.040	3.040	3.150	3.030	3.100	63,800	194,164	3.0433	3.040	3.040	3.150	3.030	3.100	63,800	3.0433	-1.94%
2015-11-04	0	3.100	3.100	3.190	3.100	3.200	63,200	196,260	3.1054	3.100	3.100	3.190	3.100	3.200	63,200	3.1054	-3.43%
2015-11-03	0	3.210	3.110	3.210	3.050	3.260	1,659,497	5,243,385	3.1596	3.210	3.110	3.210	3.050	3.260	1,659,497	3.1596	-2.73%
2015-11-02	0	3.300	3.220	3.380	3.150	3.300	340,800	1,116,084	3.2749	3.300	3.220	3.380	3.150	3.300	340,800	3.2749	3.12%
2015-10-30	0	3.200	3.020	3.200	2.950	3.200	212,000	653,440	3.0823	3.200	3.020	3.200	2.950	3.200	212,000	3.0823	8.47%
2015-10-29	0	2.950	2.900	3.040	2.860	2.950	457,600	1,327,500	2.9010	2.950	2.900	3.040	2.860	2.950	457,600	2.9010	0.00%
2015-10-28	0	2.950	2.950	3.000	2.910	3.020	168,000	496,280	2.9540	2.950	2.950	3.000	2.910	3.020	168,000	2.9540	0.00%
2015-10-27	0	2.950	2.950	3.000	2.870	3.110	1,204,000	3,571,760	2.9666	2.950	2.950	3.000	2.870	3.110	1,204,000	2.9666	-9.23%
2015-10-26	0	3.250	3.120	3.320	3.100	3.250	34,000	107,140	3.1512	3.250	3.120	3.320	3.100	3.250	34,000	3.1512	2.20%
2015-10-23	0	3.180	3.160	3.200	3.180	3.200	32,000	102,360	3.1988	3.180	3.160	3.200	3.180	3.200	32,000	3.1988	-0.62%
2015-10-22	0	3.200	3.100	3.380	3.100	3.200	90,000	284,540	3.1616	3.200	3.100	3.380	3.100	3.200	90,000	3.1616	1.59%
2015-10-20	0	3.150	3.150	3.170	3.120	3.200	64,000	202,640	3.1663	3.150	3.150	3.170	3.120	3.200	64,000	3.1663	-3.08%
2015-10-19	0	3.250	3.210	3.250	3.200	3.250	56,000	181,160	3.2350	3.250	3.210	3.250	3.200	3.250	56,000	3.2350	-1.81%
2015-10-16	0	3.310	3.310	3.350	3.280	3.350	78,000	259,800	3.3308	3.310	3.310	3.350	3.280	3.350	78,000	3.3308	0.91%
2015-10-15	0	3.280	3.280	3.340	3.260	3.350	112,800	372,236	3.3000	3.280	3.280	3.340	3.260	3.350	112,800	3.3000	0.61%
2015-10-14	0	3.260	3.260	3.320	3.260	3.350	45,600	152,192	3.3375	3.260	3.260	3.320	3.260	3.350	45,600	3.3375	0.00%
2015-10-13	0	3.260	3.260	3.320	3.190	3.350	64,000	208,400	3.2563	3.260	3.260	3.320	3.190	3.350	64,000	3.2563	2.19%
2015-10-12	0	3.190	3.180	3.220	3.190	3.190	20,000	63,800	3.1900	3.190	3.180	3.220	3.190	3.190	20,000	3.1900	-1.54%
2015-10-09	0	3.240	3.200	3.280	3.170	3.250	94,400	302,604	3.2056	3.240	3.200	3.280	3.170	3.250	94,400	3.2056	0.00%
2015-10-08	0	3.240	3.240	3.290	3.210	3.500	935,600	3,209,104	3.4300	3.240	3.240	3.290	3.210	3.500	935,600	3.4300	-4.71%
2015-10-07	0	3.400	3.380	3.410	3.250	3.420	888,000	3,000,980	3.3795	3.400	3.380	3.410	3.250	3.420	888,000	3.3795	3.34%
2015-10-06	0	3.290	3.290	3.340	3.060	3.430	813,604	2,709,091	3.3297	3.290	3.290	3.340	3.060	3.430	813,604	3.3297	2.49%
2015-10-05	0	3.210	3.040	3.280	3.000	3.310	10,000	31,640	3.1640	3.210	3.040	3.280	3.000	3.310	10,000	3.1640	0.31%
2015-10-02	0	3.200	3.200	3.250	3.130	3.430	322,800	1,056,100	3.2717	3.200	3.200	3.250	3.130	3.430	322,800	3.2717	4.23%
2015-09-30	0	3.070	3.070	3.150	2.970	3.150	155,600	477,760	3.0704	3.070	3.070	3.150	2.970	3.150	155,600	3.0704	5.50%
2015-09-29	0	2.910	2.910	3.000	2.830	2.960	158,800	461,980	2.9092	2.910	2.910	3.000	2.830	2.960	158,800	2.9092	2.46%
2015-09-25	0	2.840	2.780	2.880	2.760	2.960	128,030	360,242	2.8137	2.840	2.780	2.880	2.760	2.960	128,030	2.8137	1.07%
2015-09-24	0	2.810	2.810	2.880	2.730	2.840	58,000	162,080	2.7945	2.810	2.810	2.880	2.730	2.840	58,000	2.7945	1.44%
2015-09-23	0	2.770	2.680	2.770	2.610	2.800	66,000	183,280	2.7770	2.770	2.680	2.770	2.610	2.800	66,000	2.7770	3.36%
2015-09-22	0	2.680	2.680	2.770	2.670	2.790	252,000	682,760	2.7094	2.680	2.680	2.770	2.670	2.790	252,000	2.7094	-4.29%
2015-09-21	0	2.800	2.710	2.840	2.650	2.800	222,000	605,560	2.7277	2.800	2.710	2.840	2.650	2.800	222,000	2.7277	-3.11%
2015-09-18	0	2.890	2.820	2.900	2.810	2.950	156,800	449,644	2.8676	2.890	2.820	2.900	2.810	2.950	156,800	2.8676	4.33%
2015-09-17	0	2.770	2.760	2.930	2.750	3.380	338,000	1,030,360	3.0484	2.770	2.760	2.930	2.750	3.380	338,000	3.0484	-13.44%
2015-09-16	0	3.200	3.130	3.200	2.680	3.810	1,671,061	5,553,024	3.3231	3.200	3.130	3.200	2.680	3.810	1,671,061	3.3231	25.49%
2015-09-15	0	2.550	2.550	3.000	2.550	2.550	16,000	40,800	2.5500	2.550	2.550	3.000	2.550	2.550	16,000	2.5500	-0.39%
2015-09-14	0	2.560	2.560	2.800	2.550	2.560	4,000	10,220	2.5550	2.560	2.560	2.800	2.550	2.560	4,000	2.5550	-1.54%
2015-09-11	0	2.600	2.600	2.700	2.580	2.720	6,000	16,040	2.6733	2.600	2.600	2.700	2.580	2.720	6,000	2.6733	-2.26%
2015-09-10	0	2.660	2.590	2.670	2.550	2.680	98,000	259,880	2.6518	2.660	2.590	2.670	2.550	2.680	98,000	2.6518	4.72%
2015-09-09	0	2.540	2.540	2.680	2.530	2.770	53,200	143,968	2.7062	2.540	2.540	2.680	2.530	2.770	53,200	2.7062	-1.93%
2015-09-08	0	2.590	2.460	2.600	2.480	2.590	90,000	223,960	2.4884	2.590	2.460	2.600	2.480	2.590	90,000	2.4884	1.97%
2015-09-07	0	2.540	2.460	2.540	2.540	2.560	31,600	80,332	2.5422	2.540	2.460	2.540	2.540	2.560	31,600	2.5422	1.60%
2015-09-04	0	2.500	2.500	2.600	2.400	2.560	58,000	144,180	2.4859	2.500	2.500	2.600	2.400	2.560	58,000	2.4859	-1.96%
2015-09-02	0	2.550	2.550	2.700	2.540	2.560	77,200	196,820	2.5495	2.550	2.550	2.700	2.540	2.560	77,200	2.5495	-0.78%
2015-09-01	0	2.570	2.570	2.840	2.540	2.540	10,000	25,400	2.5400	2.570	2.570	2.840	2.540	2.540	10,000	2.5400	-4.81%
2015-08-31	0	2.700	2.510	2.750	2.660	2.700	14,000	37,640	2.6886	2.700	2.510	2.750	2.660	2.700	14,000	2.6886	1.50%
2015-08-28	0	2.660	2.660	2.790	2.660	2.670	10,000	26,680	2.6680	2.660	2.660	2.790	2.660	2.670	10,000	2.6680	0.38%
2015-08-27	0	2.650	2.640	2.700	2.540	2.680	290,800	768,360	2.6422	2.650	2.640	2.700	2.540	2.680	290,800	2.6422	4.74%
2015-08-26	0	2.530	2.510	2.790	2.530	2.590	34,000	86,240	2.5365	2.530	2.510	2.790	2.530	2.590	34,000	2.5365	0.00%
2015-08-25	0	2.530	2.450	2.530	2.440	2.530	286,000	711,640	2.4883	2.530	2.450	2.530	2.440	2.530	286,000	2.4883	4.12%
2015-08-24	0	2.430	2.430	2.500	2.300	2.460	626,000	1,522,120	2.4315	2.430	2.430	2.500	2.300	2.460	626,000	2.4315	-7.25%
2015-08-21	0	2.620	2.600	2.700	2.560	2.700	162,000	429,940	2.6540	2.620	2.600	2.700	2.560	2.700	162,000	2.6540	-2.96%
2015-08-20	0	2.700	2.700	2.770	2.690	2.800	527,600	1,442,780	2.7346	2.700	2.700	2.770	2.690	2.800	527,600	2.7346	-3.57%
2015-08-19	0	2.800	2.800	2.830	2.610	2.830	498,000	1,384,140	2.7794	2.800	2.800	2.830	2.610	2.830	498,000	2.7794	1.82%
2015-08-18	0	2.750	2.750	2.780	2.710	2.800	412,400	1,138,148	2.7598	2.750	2.750	2.780	2.710	2.800	412,400	2.7598	1.48%
2015-08-17	0	2.710	2.670	2.710	2.700	2.980	734,400	2,056,478	2.8002	2.710	2.670	2.710	2.700	2.980	734,400	2.8002	1.50%
2015-08-14	0	2.670	2.670	2.720	2.520	2.750	434,000	1,143,360	2.6345	2.670	2.670	2.720	2.520	2.750	434,000	2.6345	5.53%
2015-08-13	0	2.530	2.530	2.600	2.510	2.550	334,437	849,579	2.5403	2.530	2.530	2.600	2.510	2.550	334,437	2.5403	-1.56%
2015-08-12	0	2.570	2.560	2.600	2.510	2.660	400,289	1,025,114	2.5609	2.570	2.560	2.600	2.510	2.660	400,289	2.5609	-3.02%
2015-08-11	0	2.650	2.640	2.740	2.640	2.700	454,406	1,210,967	2.6649	2.650	2.640	2.740	2.640	2.700	454,406	2.6649	-2.93%
2015-08-10	0	2.730	2.720	2.740	2.500	2.740	317,960	836,752	2.6316	2.730	2.720	2.740	2.500	2.740	317,960	2.6316	3.41%
2015-08-07	0	2.640	2.640	2.700	2.610	2.740	305,973	811,851	2.6533	2.640	2.640	2.700	2.610	2.740	305,973	2.6533	-3.65%
2015-08-06	0	2.740	2.680	2.750	2.620	2.750	337,334	898,695	2.6641	2.740	2.680	2.750	2.620	2.750	337,334	2.6641	1.86%
2015-08-05	0	2.690	2.670	2.700	2.620	2.700	296,000	791,136	2.6728	2.690	2.670	2.700	2.620	2.700	296,000	2.6728	-0.74%
2015-08-04	0	2.710	2.690	2.710	2.550	2.750	505,400	1,340,598	2.6525	2.710	2.690	2.710	2.550	2.750	505,400	2.6525	-2.52%
2015-08-03	0	2.780	2.780	2.850	2.780	3.050	493,423	1,429,699	2.8975	2.780	2.780	2.850	2.780	3.050	493,423	2.8975	-10.32%
2015-07-31	0	3.100	3.100	3.180	3.050	3.120	168,900	520,364	3.0809	3.100	3.100	3.180	3.050	3.120	168,900	3.0809	-1.27%
2015-07-30	0	3.140	3.140	3.230	3.130	3.340	362,933	1,163,633	3.2062	3.140	3.140	3.230	3.130	3.340	362,933	3.2062	-5.71%
2015-07-29	0	3.330	3.200	3.340	3.130	3.340	436,400	1,395,552	3.1979	3.330	3.200	3.340	3.130	3.340	436,400	3.1979	0.30%
2015-07-28	0	3.320	3.320	3.450	3.320	3.690	144,800	503,216	3.4752	3.320	3.320	3.450	3.320	3.690	144,800	3.4752	0.30%
2015-07-27	0	3.310	3.210	3.450	3.300	3.440	168,000	556,500	3.3125	3.310	3.210	3.450	3.300	3.440	168,000	3.3125	-5.16%
2015-07-24	0	3.490	3.490	3.620	3.490	3.600	60,000	214,500	3.5750	3.490	3.490	3.620	3.490	3.600	60,000	3.5750	-3.06%
2015-07-23	0	3.600	3.500	3.600	3.550	3.600	14,800	53,068	3.5857	3.600	3.500	3.600	3.550	3.600	14,800	3.5857	0.84%
2015-07-22	0	3.570	3.520	3.680	3.490	3.620	510,800	1,802,216	3.5282	3.570	3.520	3.680	3.490	3.620	510,800	3.5282	-0.56%
2015-07-21	0	3.590	3.590	3.650	3.500	3.730	507,600	1,836,516	3.6180	3.590	3.590	3.650	3.500	3.730	507,600	3.6180	0.28%
2015-07-20	0	3.580	3.520	3.590	3.500	3.580	141,600	501,592	3.5423	3.580	3.520	3.590	3.500	3.580	141,600	3.5423	-0.83%
2015-07-17	0	3.610	3.600	3.650	3.550	3.710	800,800	2,885,068	3.6027	3.610	3.600	3.650	3.550	3.710	800,800	3.6027	-2.43%
2015-07-16	0	3.700	3.650	3.700	3.220	3.800	1,456,840	5,236,044	3.5941	3.700	3.650	3.700	3.220	3.800	1,456,840	3.5941	14.91%
2015-07-15	0	3.220	3.130	3.240	3.160	3.330	976,400	3,172,252	3.2489	3.220	3.130	3.240	3.160	3.330	976,400	3.2489	-3.01%
2015-07-14	0	3.320	3.310	3.390	3.300	3.600	590,000	1,992,920	3.3778	3.320	3.310	3.390	3.300	3.600	590,000	3.3778	-2.06%
2015-07-13	0	3.390	3.370	3.460	3.370	4.000	1,677,200	6,131,816	3.6560	3.390	3.370	3.460	3.370	4.000	1,677,200	3.6560	-13.08%
2015-07-10	0	3.900	3.900	3.970	3.000	3.980	3,613,200	12,691,128	3.5124	3.900	3.900	3.970	3.000	3.980	3,613,200	3.5124	33.11%
2015-07-09	0	2.930	2.860	3.000	2.600	3.130	1,015,734	3,003,291	2.9568	2.930	2.860	3.000	2.600	3.130	1,015,734	2.9568	8.52%
2015-07-08	0	2.700	2.600	3.000	2.200	2.700	4,412,000	10,780,780	2.4435	2.700	2.600	3.000	2.200	2.700	4,412,000	2.4435	3.45%
2015-07-07	0	2.610	2.500	2.640	2.500	2.950	298,000	771,940	2.5904	2.610	2.500	2.640	2.500	2.950	298,000	2.5904	-11.53%
2015-07-06	0	2.950	2.930	2.950	2.400	3.210	2,920,000	7,749,760	2.6540	2.950	2.930	2.950	2.400	3.210	2,920,000	2.6540	-10.06%
2015-07-03	0	3.280	3.200	3.280	3.100	3.500	1,643,600	5,359,968	3.2611	3.280	3.200	3.280	3.100	3.500	1,643,600	3.2611	-9.14%
2015-07-02	0	3.610	3.590	3.700	3.350	4.300	1,486,000	5,546,864	3.7327	3.610	3.590	3.700	3.350	4.300	1,486,000	3.7327	-15.85%
2015-06-30	0	4.290	4.270	4.380	3.240	4.900	9,964,570	38,897,526	3.9036	4.290	4.270	4.380	3.240	4.900	9,964,570	3.9036	-14.03%
2015-06-29	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	4.990	-	-	-	-	0	-	0.00%
2015-06-18	0	4.990	4.900	5.000	4.600	5.280	3,991,166	19,541,495	4.8962	4.990	4.900	5.000	4.600	5.280	3,991,166	4.8962	-6.20%
2015-06-17	0	5.320	5.280	5.320	3.900	5.330	11,559,970	54,870,123	4.7466	5.320	5.280	5.320	3.900	5.330	11,559,970	4.7466	36.41%
2015-06-16	0	3.900	3.800	3.890	3.410	4.050	5,437,832	20,805,274	3.8260	3.900	3.800	3.890	3.410	4.050	5,437,832	3.8260	14.71%
2015-06-15	0	3.400	3.390	3.400	3.180	3.460	1,792,533	6,057,668	3.3794	3.400	3.390	3.400	3.180	3.460	1,792,533	3.3794	6.92%
2015-06-12	0	3.180	3.150	3.180	3.110	3.290	1,102,400	3,509,120	3.1832	3.180	3.150	3.180	3.110	3.290	1,102,400	3.1832	-2.75%
2015-06-11	0	3.270	3.270	3.300	3.250	3.310	58,000	189,744	3.2714	3.270	3.270	3.300	3.250	3.310	58,000	3.2714	-0.30%
2015-06-10	0	3.280	3.280	3.380	3.220	3.480	1,096,400	3,694,740	3.3699	3.280	3.280	3.380	3.220	3.480	1,096,400	3.3699	-2.67%
2015-06-09	0	3.370	3.310	3.380	3.200	3.490	1,526,316	5,134,136	3.3637	3.370	3.310	3.380	3.200	3.490	1,526,316	3.3637	-2.60%
2015-06-08	0	3.460	3.450	3.500	3.300	3.630	1,807,333	6,272,274	3.4705	3.460	3.450	3.500	3.300	3.630	1,807,333	3.4705	4.85%
2015-06-05	0	3.300	3.300	3.310	3.240	3.440	2,316,800	7,679,156	3.3146	3.300	3.300	3.310	3.240	3.440	2,316,800	3.3146	-2.94%
2015-06-04	0	3.400	3.400	3.460	3.200	3.590	2,152,800	7,230,072	3.3585	3.400	3.400	3.460	3.200	3.590	2,152,800	3.3585	4.62%
2015-06-03	0	3.250	3.250	3.270	3.180	3.340	1,753,759	5,711,514	3.2567	3.250	3.250	3.270	3.180	3.340	1,753,759	3.2567	-2.40%
2015-06-02	0	3.330	3.330	3.340	3.110	3.710	3,928,000	13,405,400	3.4128	3.330	3.330	3.340	3.110	3.710	3,928,000	3.4128	-8.77%
2015-06-01	0	3.650	3.620	3.650	3.520	3.730	2,627,200	9,488,896	3.6118	3.650	3.620	3.650	3.520	3.730	2,627,200	3.6118	0.00%
2015-05-29	0	3.650	3.620	3.650	3.280	3.860	5,566,099	20,279,774	3.6434	3.650	3.620	3.650	3.280	3.860	5,566,099	3.6434	12.31%
2015-05-28	0	3.250	3.230	3.260	3.070	3.340	5,925,332	19,202,139	3.2407	3.250	3.230	3.260	3.070	3.340	5,925,332	3.2407	2.85%
2015-05-27	0	3.160	3.150	3.180	2.840	3.200	6,632,637	20,398,588	3.0755	3.160	3.150	3.180	2.840	3.200	6,632,637	3.0755	11.27%
2015-05-26	0	2.840	2.830	2.850	2.650	2.930	3,522,248	9,775,599	2.7754	2.840	2.830	2.850	2.650	2.930	3,522,248	2.7754	3.27%
2015-05-22	0	2.750	2.730	2.760	2.600	3.170	15,605,407	44,509,216	2.8522	2.750	2.730	2.760	2.600	3.170	15,605,407	2.8522	19.57%
2015-05-21	1	-	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2015-05-20	0	2.300	2.300	2.340	2.170	2.390	3,550,000	8,052,960	2.2684	2.300	2.300	2.340	2.170	2.390	3,550,000	2.2684	-2.95%
2015-05-19	0	2.370	2.330	2.370	2.240	2.380	1,576,267	3,640,804	2.3098	2.370	2.330	2.370	2.240	2.380	1,576,267	2.3098	5.80%
2015-05-18	0	2.240	2.230	2.240	2.190	2.320	1,118,000	2,527,740	2.2609	2.240	2.230	2.240	2.190	2.320	1,118,000	2.2609	-2.61%
2015-05-15	0	2.300	2.290	2.300	2.200	2.420	1,233,200	2,862,628	2.3213	2.300	2.290	2.300	2.200	2.420	1,233,200	2.3213	-3.77%
2015-05-14	0	2.390	2.370	2.410	2.270	2.440	3,061,600	7,251,960	2.3687	2.390	2.370	2.410	2.270	2.440	3,061,600	2.3687	4.82%
2015-05-13	0	2.280	2.240	2.280	2.040	2.610	6,401,600	15,181,092	2.3715	2.280	2.240	2.280	2.040	2.610	6,401,600	2.3715	-12.31%
2015-05-12	0	2.600	2.600	2.620	2.540	2.750	3,451,600	9,032,772	2.6170	2.600	2.600	2.620	2.540	2.750	3,451,600	2.6170	-3.70%
2015-05-11	0	2.700	2.700	2.750	2.510	2.810	3,190,478	8,443,357	2.6464	2.700	2.700	2.750	2.510	2.810	3,190,478	2.6464	0.75%
2015-05-08	0	2.680	2.650	2.700	2.500	3.120	6,375,024	17,325,410	2.7177	2.680	2.650	2.700	2.500	3.120	6,375,024	2.7177	-11.55%
2015-05-07	0	3.030	3.020	3.040	2.400	3.080	13,167,785	36,467,692	2.7695	3.030	3.020	3.040	2.400	3.080	13,167,785	2.7695	25.21%
2015-05-06	0	2.420	2.420	2.450	2.150	2.600	8,303,237	19,453,733	2.3429	2.420	2.420	2.450	2.150	2.600	8,303,237	2.3429	12.56%
2015-05-05	0	2.150	2.100	2.150	2.080	2.270	4,080,800	8,719,156	2.1366	2.150	2.100	2.150	2.080	2.270	4,080,800	2.1366	-5.29%
2015-05-04	0	2.270	2.270	2.280	2.200	2.350	3,429,320	7,838,678	2.2858	2.270	2.270	2.280	2.200	2.350	3,429,320	2.2858	4.61%
2015-04-30	0	2.170	2.140	2.170	1.960	2.180	9,123,760	18,879,478	2.0693	2.170	2.140	2.170	1.960	2.180	9,123,760	2.0693	8.50%
2015-04-29	0	2.000	1.980	2.020	1.910	2.010	4,098,450	8,080,420	1.9716	2.000	1.980	2.020	1.910	2.010	4,098,450	1.9716	0.50%
2015-04-28	0	1.990	1.990	2.010	1.990	2.030	1,402,824	2,807,766	2.0015	1.990	1.990	2.010	1.990	2.030	1,402,824	2.0015	-1.49%
2015-04-27	0	2.020	1.980	2.020	1.960	2.090	2,373,600	4,838,896	2.0386	2.020	1.980	2.020	1.960	2.090	2,373,600	2.0386	1.00%
2015-04-24	0	2.000	1.930	2.000	1.800	2.000	5,699,624	10,712,779	1.8796	2.000	1.930	2.000	1.800	2.000	5,699,624	1.8796	4.71%
2015-04-23	0	1.910	1.890	1.910	1.900	2.010	2,612,403	5,028,193	1.9247	1.910	1.890	1.910	1.900	2.010	2,612,403	1.9247	-5.91%
2015-04-22	0	2.030	2.010	2.030	1.900	2.100	6,238,666	12,491,700	2.0023	2.030	2.010	2.030	1.900	2.100	6,238,666	2.0023	1.00%
2015-04-21	0	2.010	2.010	2.020	1.790	2.050	9,020,896	17,744,004	1.9670	2.010	2.010	2.020	1.790	2.050	9,020,896	1.9670	14.86%
2015-04-20	0	1.750	1.750	1.760	1.510	1.790	5,551,200	9,254,244	1.6671	1.750	1.750	1.760	1.510	1.790	5,551,200	1.6671	6.71%
2015-04-17	0	1.640	1.640	1.680	1.600	1.760	3,331,900	5,652,245	1.6964	1.640	1.640	1.680	1.600	1.760	3,331,900	1.6964	-1.80%
2015-04-16	0	1.670	1.660	1.690	1.530	1.880	10,168,266	17,390,298	1.7103	1.670	1.660	1.690	1.530	1.880	10,168,266	1.7103	9.15%
2015-04-15	0	1.530	1.530	1.540	1.360	1.540	2,038,400	2,944,912	1.4447	1.530	1.530	1.540	1.360	1.540	2,038,400	1.4447	7.75%
2015-04-14	0	1.420	1.400	1.420	1.380	1.490	828,020	1,190,211	1.4374	1.420	1.400	1.420	1.380	1.490	828,020	1.4374	0.71%
2015-04-13	0	1.410	1.410	1.440	1.330	1.470	3,265,903	4,551,989	1.3938	1.410	1.410	1.440	1.330	1.470	3,265,903	1.3938	-4.73%
2015-04-10	0	1.480	1.470	1.480	1.470	1.550	1,744,000	2,616,648	1.5004	1.480	1.470	1.480	1.470	1.550	1,744,000	1.5004	-5.13%
2015-04-09	0	1.560	1.540	1.560	1.530	1.580	420,400	652,412	1.5519	1.560	1.540	1.560	1.530	1.580	420,400	1.5519	-1.27%
2015-04-08	0	1.580	1.580	1.600	1.570	1.620	396,400	631,004	1.5918	1.580	1.580	1.600	1.570	1.620	396,400	1.5918	-1.86%
2015-04-02	0	1.610	1.590	1.610	1.550	1.620	1,503,088	2,397,142	1.5948	1.610	1.590	1.610	1.550	1.620	1,503,088	1.5948	5.23%
2015-04-01	0	1.530	1.510	1.530	1.450	1.530	1,326,000	1,995,660	1.5050	1.530	1.510	1.530	1.450	1.530	1,326,000	1.5050	3.38%
2015-03-31	0	1.480	1.470	1.520	1.470	1.570	1,702,400	2,580,644	1.5159	1.480	1.470	1.520	1.470	1.570	1,702,400	1.5159	-5.73%
2015-03-30	0	1.570	1.550	1.590	1.540	1.610	890,621	1,398,950	1.5708	1.570	1.550	1.590	1.540	1.610	890,621	1.5708	-1.87%
2015-03-27	0	1.600	1.600	1.610	1.600	1.690	2,794,800	4,575,388	1.6371	1.600	1.600	1.610	1.600	1.690	2,794,800	1.6371	0.00%
2015-03-26	0	1.600	1.580	1.600	1.550	1.600	1,354,450	2,135,119	1.5764	1.600	1.580	1.600	1.550	1.600	1,354,450	1.5764	2.56%
2015-03-25	0	1.560	1.550	1.580	1.480	1.640	3,107,600	4,897,456	1.5760	1.560	1.550	1.580	1.480	1.640	3,107,600	1.5760	1.96%
2015-03-24	0	1.530	1.510	1.530	1.410	1.650	7,953,200	11,836,948	1.4883	1.530	1.510	1.530	1.410	1.650	7,953,200	1.4883	9.29%
2015-03-23	0	1.400	1.390	1.410	1.390	1.450	828,400	1,163,928	1.4050	1.400	1.390	1.410	1.390	1.450	828,400	1.4050	-2.10%
2015-03-20	0	1.430	1.400	1.430	1.390	1.490	2,794,800	4,018,080	1.4377	1.430	1.400	1.430	1.390	1.490	2,794,800	1.4377	3.62%
2015-03-19	0	1.380	1.350	1.390	1.240	1.410	2,262,400	3,004,488	1.3280	1.380	1.350	1.390	1.240	1.410	2,262,400	1.3280	9.52%
2015-03-18	0	1.260	1.250	1.260	1.220	1.300	618,000	780,600	1.2631	1.260	1.250	1.260	1.220	1.300	618,000	1.2631	0.00%
2015-03-17	0	1.260	1.250	1.280	1.250	1.280	360,000	458,532	1.2737	1.260	1.250	1.280	1.250	1.280	360,000	1.2737	0.80%
2015-03-16	0	1.250	1.210	1.250	1.180	1.250	372,000	449,540	1.2084	1.250	1.210	1.250	1.180	1.250	372,000	1.2084	4.17%
2015-03-13	0	1.200	1.200	1.220	1.200	1.240	721,000	876,370	1.2155	1.200	1.200	1.220	1.200	1.240	721,000	1.2155	-2.44%
2015-03-12	0	1.230	1.220	1.270	1.230	1.280	1,332,400	1,664,812	1.2495	1.230	1.220	1.270	1.230	1.280	1,332,400	1.2495	0.82%
2015-03-11	0	1.220	1.220	1.240	1.160	1.280	648,000	787,380	1.2151	1.220	1.220	1.240	1.160	1.280	648,000	1.2151	-3.17%
2015-03-10	0	1.260	1.250	1.260	1.180	1.270	356,000	440,220	1.2366	1.260	1.250	1.260	1.180	1.270	356,000	1.2366	7.69%
2015-03-09	0	1.170	1.150	1.200	1.120	1.190	156,000	177,900	1.1404	1.170	1.150	1.200	1.120	1.190	156,000	1.1404	0.86%
2015-03-06	0	1.160	1.150	1.180	1.160	1.200	420,266	495,400	1.1788	1.160	1.150	1.180	1.160	1.200	420,266	1.1788	-1.69%
2015-03-05	0	1.180	1.180	1.200	1.180	1.220	269,200	320,288	1.1898	1.180	1.180	1.200	1.180	1.220	269,200	1.1898	-3.28%
2015-03-04	0	1.220	1.210	1.230	1.180	1.250	264,000	320,280	1.2132	1.220	1.210	1.230	1.180	1.250	264,000	1.2132	-4.69%
2015-03-03	0	1.280	1.260	1.290	1.250	1.300	102,000	130,260	1.2771	1.280	1.260	1.290	1.250	1.300	102,000	1.2771	0.00%
2015-03-02	0	1.280	1.260	1.290	1.280	1.320	621,800	804,836	1.2944	1.280	1.260	1.290	1.280	1.320	621,800	1.2944	-5.19%
2015-02-27	0	1.350	1.330	1.350	1.300	1.350	250,000	328,980	1.3159	1.350	1.330	1.350	1.300	1.350	250,000	1.3159	1.50%
2015-02-26	0	1.330	1.320	1.330	1.260	1.380	1,189,600	1,576,448	1.3252	1.330	1.320	1.330	1.260	1.380	1,189,600	1.3252	7.26%
2015-02-25	0	1.240	1.240	1.250	1.230	1.260	660,000	819,480	1.2416	1.240	1.240	1.250	1.230	1.260	660,000	1.2416	-1.59%
2015-02-24	0	1.260	1.240	1.260	1.200	1.270	786,400	969,844	1.2333	1.260	1.240	1.260	1.200	1.270	786,400	1.2333	0.00%
2015-02-23	0	1.260	1.240	1.260	1.120	1.260	962,219	1,149,960	1.1951	1.260	1.240	1.260	1.120	1.260	962,219	1.1951	10.53%
2015-02-18	0	1.140	1.130	1.150	1.120	1.170	60,000	68,160	1.1360	1.140	1.130	1.150	1.120	1.170	60,000	1.1360	1.79%
2015-02-17	0	1.120	1.120	1.130	1.100	1.180	860,281	979,209	1.1382	1.120	1.120	1.130	1.100	1.180	860,281	1.1382	1.82%
2015-02-16	0	1.100	1.090	1.100	1.060	1.150	1,328,000	1,454,120	1.0950	1.100	1.090	1.100	1.060	1.150	1,328,000	1.0950	5.77%
2015-02-13	0	1.040	1.040	1.050	1.020	1.240	2,422,000	2,722,660	1.1241	1.040	1.040	1.050	1.020	1.240	2,422,000	1.1241	-11.11%
2015-02-12	0	1.170	1.150	1.170	1.090	1.230	1,212,000	1,429,400	1.1794	1.170	1.150	1.170	1.090	1.230	1,212,000	1.1794	1.74%
2015-02-11	0	1.150	1.140	1.150	1.080	1.160	2,089,200	2,361,908	1.1305	1.150	1.140	1.150	1.080	1.160	2,089,200	1.1305	6.48%
2015-02-10	0	1.080	1.060	1.090	1.050	1.320	6,156,000	7,081,240	1.1503	1.080	1.060	1.090	1.050	1.320	6,156,000	1.1503	-12.90%
2015-02-09	0	1.240	1.230	1.240	1.220	1.350	3,524,000	4,445,420	1.2615	1.240	1.230	1.240	1.220	1.350	3,524,000	1.2615	-8.15%
2015-02-06	0	1.350	1.340	1.350	1.330	1.540	3,409,600	4,861,332	1.4258	1.350	1.340	1.350	1.330	1.540	3,409,600	1.4258	-12.34%
2015-02-05	0	1.540	1.510	1.540	1.460	1.650	2,686,000	4,204,928	1.5655	1.540	1.510	1.540	1.460	1.650	2,686,000	1.5655	-1.91%
2015-02-04	0	1.570	1.540	1.570	1.470	1.720	4,703,066	7,658,405	1.6284	1.570	1.540	1.570	1.470	1.720	4,703,066	1.6284	5.37%
2015-02-03	0	1.490	1.450	1.490	1.330	1.510	3,983,200	5,695,508	1.4299	1.490	1.450	1.490	1.330	1.510	3,983,200	1.4299	0.68%
2015-02-02	0	1.480	1.460	1.490	1.390	1.720	16,494,133	25,973,750	1.5747	1.480	1.460	1.490	1.390	1.720	16,494,133	1.5747	4.96%
2015-01-30	0	1.410	1.400	1.410	1.220	1.420	6,062,000	8,177,244	1.3489	1.410	1.400	1.410	1.220	1.420	6,062,000	1.3489	14.63%
2015-01-29	0	1.230	1.230	1.260	1.140	1.300	4,930,266	6,097,447	1.2367	1.230	1.230	1.260	1.140	1.300	4,930,266	1.2367	6.03%
2015-01-28	0	1.160	1.160	1.170	1.100	1.170	873,200	1,005,884	1.1520	1.160	1.160	1.170	1.100	1.170	873,200	1.1520	1.75%
2015-01-27	0	1.140	1.130	1.150	1.070	1.160	1,496,000	1,678,520	1.1220	1.140	1.130	1.150	1.070	1.160	1,496,000	1.1220	7.55%
2015-01-26	0	1.060	1.050	1.060	1.040	1.080	322,000	342,020	1.0622	1.060	1.050	1.060	1.040	1.080	322,000	1.0622	-0.93%
2015-01-23	0	1.070	1.050	1.090	1.060	1.090	29,600	31,524	1.0650	1.070	1.050	1.090	1.060	1.090	29,600	1.0650	-0.93%
2015-01-22	0	1.080	1.070	1.080	1.070	1.080	25,600	27,464	1.0728	1.080	1.070	1.080	1.070	1.080	25,600	1.0728	2.86%
2015-01-21	0	1.050	1.030	1.060	1.040	1.050	107,200	111,984	1.0446	1.050	1.030	1.060	1.040	1.050	107,200	1.0446	0.96%
2015-01-20	0	1.040	1.020	1.040	1.010	1.050	213,600	221,708	1.0380	1.040	1.020	1.040	1.010	1.050	213,600	1.0380	0.00%
2015-01-19	0	1.040	1.010	1.050	1.010	1.050	176,000	182,460	1.0367	1.040	1.010	1.050	1.010	1.050	176,000	1.0367	-2.80%
2015-01-16	0	1.070	1.060	1.080	1.050	1.070	24,400	25,800	1.0574	1.070	1.060	1.080	1.050	1.070	24,400	1.0574	-0.93%
2015-01-15	0	1.080	1.070	1.080	1.060	1.080	236,400	254,344	1.0759	1.080	1.070	1.080	1.060	1.080	236,400	1.0759	0.00%
2015-01-14	0	1.080	1.070	1.100	1.080	1.120	258,800	283,488	1.0954	1.080	1.070	1.100	1.080	1.120	258,800	1.0954	-1.82%
2015-01-13	0	1.100	1.090	1.120	1.070	1.100	374,000	408,240	1.0916	1.100	1.090	1.120	1.070	1.100	374,000	1.0916	3.77%
2015-01-12	0	1.060	1.060	1.070	1.060	1.060	379,200	401,912	1.0599	1.060	1.060	1.070	1.060	1.060	379,200	1.0599	0.00%
2015-01-09	0	1.060	1.060	1.070	1.040	1.070	985,650	1,038,523	1.0536	1.060	1.060	1.070	1.040	1.070	985,650	1.0536	0.00%
2015-01-08	0	1.060	1.050	1.060	1.030	1.070	626,000	653,920	1.0446	1.060	1.050	1.060	1.030	1.070	626,000	1.0446	2.91%
2015-01-07	0	1.030	1.030	1.080	1.010	1.030	586,054	598,772	1.0217	1.030	1.030	1.080	1.010	1.030	586,054	1.0217	1.98%
2015-01-06	0	1.010	1.010	1.020	0.980	1.030	205,600	209,660	1.0197	1.010	1.010	1.020	0.980	1.030	205,600	1.0197	-1.94%
2015-01-05	0	1.030	1.020	1.030	1.010	1.030	51,200	52,156	1.0187	1.030	1.020	1.030	1.010	1.030	51,200	1.0187	-0.96%
2015-01-02	0	1.040	1.030	1.040	1.020	1.060	180,000	187,980	1.0443	1.040	1.030	1.040	1.020	1.060	180,000	1.0443	0.00%
2014-12-31	0	1.040	1.040	1.050	1.020	1.050	262,000	268,680	1.0255	1.040	1.040	1.050	1.020	1.050	262,000	1.0255	4.00%
2014-12-30	0	1.000	0.990	1.020	1.000	1.020	352,000	353,800	1.0051	1.000	0.990	1.020	1.000	1.020	352,000	1.0051	-2.91%
2014-12-29	0	1.030	1.020	1.030	1.020	1.030	122,000	124,560	1.0210	1.030	1.020	1.030	1.020	1.030	122,000	1.0210	-2.83%
2014-12-24	0	1.060	1.030	1.060	1.060	1.060	20,000	21,200	1.0600	1.060	1.030	1.060	1.060	1.060	20,000	1.0600	0.00%
2014-12-23	0	1.060	1.060	1.070	1.040	1.080	270,000	287,580	1.0651	1.060	1.060	1.070	1.040	1.080	270,000	1.0651	0.00%
2014-12-22	0	1.060	1.060	1.070	1.050	1.090	302,000	318,800	1.0556	1.060	1.060	1.070	1.050	1.090	302,000	1.0556	0.00%
2014-12-19	0	1.060	1.060	1.070	1.050	1.100	622,000	671,220	1.0791	1.060	1.060	1.070	1.050	1.100	622,000	1.0791	-2.75%
2014-12-18	0	1.090	1.060	1.100	1.040	1.100	214,000	228,000	1.0654	1.090	1.060	1.100	1.040	1.100	214,000	1.0654	3.81%
2014-12-17	0	1.050	1.040	1.050	1.040	1.080	1,204,000	1,269,060	1.0540	1.050	1.040	1.050	1.040	1.080	1,204,000	1.0540	-0.94%
2014-12-16	0	1.060	1.050	1.080	1.060	1.080	134,000	142,900	1.0664	1.060	1.050	1.080	1.060	1.080	134,000	1.0664	-0.93%
2014-12-15	0	1.070	1.070	1.110	1.060	1.080	316,000	337,840	1.0691	1.070	1.070	1.110	1.060	1.080	316,000	1.0691	-2.73%
2014-12-12	0	1.100	1.090	1.100	1.090	1.140	474,000	523,220	1.1038	1.100	1.090	1.100	1.090	1.140	474,000	1.1038	-4.35%
2014-12-11	0	1.150	1.130	1.150	1.150	1.180	350,000	410,500	1.1729	1.150	1.130	1.150	1.150	1.180	350,000	1.1729	-0.86%
2014-12-10	0	1.160	1.130	1.170	1.150	1.160	52,000	59,820	1.1504	1.160	1.130	1.170	1.150	1.160	52,000	1.1504	0.87%
2014-12-09	0	1.150	1.140	1.170	1.150	1.170	294,000	342,320	1.1644	1.150	1.140	1.170	1.150	1.170	294,000	1.1644	-2.54%
2014-12-08	0	1.180	1.180	1.200	1.180	1.200	1,038,000	1,241,820	1.1964	1.180	1.180	1.200	1.180	1.200	1,038,000	1.1964	0.85%
2014-12-05	0	1.170	1.160	1.170	1.160	1.180	383,600	447,208	1.1658	1.170	1.160	1.170	1.160	1.180	383,600	1.1658	-0.85%
2014-12-04	0	1.180	1.160	1.180	1.130	1.180	500,000	575,400	1.1508	1.180	1.160	1.180	1.130	1.180	500,000	1.1508	2.61%
2014-12-03	0	1.150	1.150	1.170	1.140	1.200	431,600	505,672	1.1716	1.150	1.150	1.170	1.140	1.200	431,600	1.1716	-4.17%
2014-12-02	0	1.200	1.170	1.200	1.100	1.270	3,559,600	4,281,072	1.2027	1.200	1.170	1.200	1.100	1.270	3,559,600	1.2027	11.11%
2014-12-01	0	1.080	1.070	1.080	1.040	1.080	994,032	1,053,433	1.0598	1.080	1.070	1.080	1.040	1.080	994,032	1.0598	2.86%
2014-11-28	0	1.050	1.030	1.050	1.040	1.090	958,000	1,009,340	1.0536	1.050	1.030	1.050	1.040	1.090	958,000	1.0536	-2.78%
2014-11-27	0	1.080	1.070	1.080	1.070	1.120	510,000	556,780	1.0917	1.080	1.070	1.080	1.070	1.120	510,000	1.0917	-2.70%
2014-11-26	0	1.110	1.110	1.120	1.090	1.120	109,340	120,761	1.1045	1.110	1.110	1.120	1.090	1.120	109,340	1.1045	-1.77%
2014-11-25	0	1.130	1.110	1.130	1.110	1.130	232,000	260,240	1.1217	1.130	1.110	1.130	1.110	1.130	232,000	1.1217	2.73%
2014-11-24	0	1.100	1.090	1.110	1.060	1.160	1,234,000	1,348,040	1.0924	1.100	1.090	1.110	1.060	1.160	1,234,000	1.0924	-5.17%
2014-11-21	0	1.160	1.140	1.160	1.130	1.160	94,000	107,000	1.1383	1.160	1.140	1.160	1.130	1.160	94,000	1.1383	0.87%
2014-11-20	0	1.150	1.150	1.170	1.150	1.160	100,000	115,040	1.1504	1.150	1.150	1.170	1.150	1.160	100,000	1.1504	-1.71%
2014-11-19	0	1.170	1.170	1.180	1.170	1.200	226,000	268,900	1.1898	1.170	1.170	1.180	1.170	1.200	226,000	1.1898	-0.85%
2014-11-18	0	1.180	1.150	1.180	1.160	1.200	167,200	197,000	1.1782	1.180	1.150	1.180	1.160	1.200	167,200	1.1782	0.00%
2014-11-17	0	1.180	1.180	1.190	1.090	1.180	585,600	661,544	1.1297	1.180	1.180	1.190	1.090	1.180	585,600	1.1297	6.31%
2014-11-14	0	1.110	1.100	1.130	1.080	1.110	280,000	306,220	1.0936	1.110	1.100	1.130	1.080	1.110	280,000	1.0936	0.00%
2014-11-13	0	1.110	1.120	1.130	1.090	1.130	370,400	408,712	1.1034	1.110	1.120	1.130	1.090	1.130	370,400	1.1034	-2.63%
2014-11-12	0	1.140	1.110	1.140	1.120	1.140	191,600	213,500	1.1143	1.140	1.110	1.140	1.120	1.140	191,600	1.1143	0.00%
2014-11-11	0	1.140	1.130	1.150	1.120	1.170	644,000	743,000	1.1537	1.140	1.130	1.150	1.120	1.170	644,000	1.1537	-0.87%
2014-11-10	0	1.150	1.130	1.150	1.140	1.250	746,000	867,180	1.1624	1.150	1.130	1.150	1.140	1.250	746,000	1.1624	-4.96%
2014-11-07	0	1.210	1.190	1.220	1.190	1.260	492,400	597,044	1.2125	1.210	1.190	1.220	1.190	1.260	492,400	1.2125	-3.20%
2014-11-06	0	1.250	1.250	1.260	1.190	1.280	462,000	575,492	1.2457	1.250	1.250	1.260	1.190	1.280	462,000	1.2457	0.81%
2014-11-05	0	1.240	1.230	1.250	1.160	1.240	802,000	965,860	1.2043	1.240	1.230	1.250	1.160	1.240	802,000	1.2043	1.64%
2014-11-04	0	1.220	1.210	1.220	1.200	1.300	988,400	1,253,356	1.2681	1.220	1.210	1.220	1.200	1.300	988,400	1.2681	-2.40%
2014-11-03	0	1.250	1.240	1.270	1.240	1.310	1,637,080	2,085,928	1.2742	1.250	1.240	1.270	1.240	1.310	1,637,080	1.2742	0.81%
2014-10-31	0	1.240	1.210	1.250	1.140	1.240	2,054,438	2,456,756	1.1958	1.240	1.210	1.250	1.140	1.240	2,054,438	1.1958	4.20%
2014-10-30	0	1.190	1.190	1.200	1.110	1.220	4,817,630	5,685,806	1.1802	1.190	1.190	1.200	1.110	1.220	4,817,630	1.1802	8.18%
2014-10-29	0	1.100	1.100	1.110	1.030	1.120	1,944,900	2,135,032	1.0978	1.100	1.100	1.110	1.030	1.120	1,944,900	1.0978	8.91%
2014-10-28	0	1.010	1.010	1.030	1.000	1.030	408,200	415,526	1.0179	1.010	1.010	1.030	1.000	1.030	408,200	1.0179	1.00%
2014-10-27	0	1.000	0.990	1.000	0.980	1.000	116,800	115,536	0.9892	1.000	0.990	1.000	0.980	1.000	116,800	0.9892	0.00%
2014-10-24	0	1.000	0.980	1.000	0.990	1.040	350,400	354,616	1.0120	1.000	0.980	1.000	0.990	1.040	350,400	1.0120	-0.99%
2014-10-23	0	1.010	0.980	1.010	0.940	1.010	397,100	391,880	0.9869	1.010	0.980	1.010	0.940	1.010	397,100	0.9869	7.45%
2014-10-22	0	0.940	0.940	0.960	0.930	0.940	68,533	63,745	0.9301	0.940	0.940	0.960	0.930	0.940	68,533	0.9301	0.00%
2014-10-21	0	0.940	0.940	0.970	0.920	0.940	40,000	37,180	0.9295	0.940	0.940	0.970	0.920	0.940	40,000	0.9295	1.08%
2014-10-20	0	0.930	0.920	0.940	0.910	0.970	299,200	275,848	0.9220	0.930	0.920	0.940	0.910	0.970	299,200	0.9220	-4.12%
2014-10-17	0	0.970	0.950	0.980	-	-	0	0	-	0.970	0.950	0.980	-	-	0	-	0.00%
2014-10-16	0	0.970	0.970	0.980	0.960	0.960	153,200	148,384	0.9686	0.970	0.970	0.980	0.960	0.960	153,200	0.9686	-1.02%
2014-10-15	0	0.980	0.970	0.980	0.960	0.980	195,067	187,821	0.9629	0.980	0.970	0.980	0.960	0.980	195,067	0.9629	-1.01%
2014-10-14	0	0.990	0.950	0.990	1.000	1.000	2,400	2,368	0.9867	0.990	0.950	0.990	1.000	1.000	2,400	0.9867	2.06%
2014-10-13	0	0.970	0.960	0.970	0.950	0.990	310,010	300,349	0.9688	0.970	0.960	0.970	0.950	0.990	310,010	0.9688	-3.00%
2014-10-10	0	1.000	0.980	1.000	0.980	1.010	253,600	250,716	0.9886	1.000	0.980	1.000	0.980	1.010	253,600	0.9886	-1.96%
2014-10-09	0	1.020	1.020	1.030	1.000	1.050	578,400	584,108	1.0099	1.020	1.020	1.030	1.000	1.050	578,400	1.0099	0.99%
2014-10-08	0	1.010	1.010	1.040	1.000	1.000	82,002	82,001	1.0000	1.010	1.010	1.040	1.000	1.000	82,002	1.0000	0.00%
2014-10-07	0	1.010	1.010	1.030	0.900	1.020	352,400	338,904	0.9617	1.010	1.010	1.030	0.900	1.020	352,400	0.9617	1.00%
2014-10-06	0	1.000	1.000	1.030	1.000	1.000	40,040	40,038	1.0000	1.000	1.000	1.030	1.000	1.000	40,040	1.0000	0.00%
2014-10-03	0	1.000	0.990	1.000	0.950	1.010	480,000	471,540	0.9824	1.000	0.990	1.000	0.950	1.010	480,000	0.9824	-3.85%
2014-09-30	0	1.040	1.030	1.040	1.020	1.040	172,000	176,420	1.0257	1.040	1.030	1.040	1.020	1.040	172,000	1.0257	-0.95%
2014-09-29	0	1.050	1.030	1.050	1.030	1.080	636,000	667,300	1.0492	1.050	1.030	1.050	1.030	1.080	636,000	1.0492	-3.67%
2014-09-26	0	1.090	1.080	1.110	1.070	1.110	332,120	359,186	1.0815	1.090	1.080	1.110	1.070	1.110	332,120	1.0815	-3.54%
2014-09-25	0	1.130	1.090	1.130	1.080	1.160	1,138,400	1,257,776	1.1049	1.130	1.090	1.130	1.080	1.160	1,138,400	1.1049	-0.88%
2014-09-24	0	1.140	1.140	1.150	1.120	1.150	458,000	521,764	1.1392	1.140	1.140	1.150	1.120	1.150	458,000	1.1392	1.79%
2014-09-23	0	1.120	1.110	1.130	1.120	1.130	124,000	138,900	1.1202	1.120	1.110	1.130	1.120	1.130	124,000	1.1202	-0.88%
2014-09-22	0	1.130	1.120	1.140	1.110	1.150	576,660	647,872	1.1235	1.130	1.120	1.140	1.110	1.150	576,660	1.1235	0.00%
2014-09-19	0	1.130	1.120	1.130	1.110	1.150	436,400	497,088	1.1391	1.130	1.120	1.130	1.110	1.150	436,400	1.1391	0.00%
2014-09-18	0	1.130	1.130	1.140	1.080	1.140	446,000	495,860	1.1118	1.130	1.130	1.140	1.080	1.140	446,000	1.1118	3.67%
2014-09-17	0	1.090	1.060	1.090	1.050	1.150	746,000	810,160	1.0860	1.090	1.060	1.090	1.050	1.150	746,000	1.0860	-2.68%
2014-09-16	0	1.120	1.100	1.120	1.120	1.160	692,000	784,280	1.1334	1.120	1.100	1.120	1.120	1.160	692,000	1.1334	-1.75%
2014-09-15	0	1.140	1.130	1.140	1.120	1.160	854,000	974,420	1.1410	1.140	1.130	1.140	1.120	1.160	854,000	1.1410	0.88%
2014-09-12	0	1.130	1.120	1.130	1.100	1.130	497,600	557,744	1.1209	1.130	1.120	1.130	1.100	1.130	497,600	1.1209	1.80%
2014-09-11	0	1.110	1.080	1.110	1.070	1.160	1,240,400	1,389,484	1.1202	1.110	1.080	1.110	1.070	1.160	1,240,400	1.1202	3.74%
2014-09-10	0	1.070	1.050	1.070	1.050	1.090	464,000	498,680	1.0747	1.070	1.050	1.070	1.050	1.090	464,000	1.0747	-2.73%
2014-09-08	0	1.100	1.080	1.130	-	-	0	0	-	1.100	1.080	1.130	-	-	0	-	0.00%
2014-09-05	0	1.100	1.070	1.110	1.070	1.170	176,000	195,700	1.1119	1.100	1.070	1.110	1.070	1.170	176,000	1.1119	2.80%
2014-09-04	0	1.070	1.070	1.090	1.040	1.090	162,800	174,088	1.0693	1.070	1.070	1.090	1.040	1.090	162,800	1.0693	0.00%
2014-09-03	0	1.070	1.060	1.070	1.060	1.090	242,000	260,144	1.0750	1.070	1.060	1.070	1.060	1.090	242,000	1.0750	0.00%
2014-09-02	0	1.070	1.070	1.080	1.060	1.160	1,092,400	1,196,316	1.0951	1.070	1.070	1.080	1.060	1.160	1,092,400	1.0951	0.94%
2014-09-01	0	1.060	1.050	1.070	1.050	1.070	294,000	308,980	1.0510	1.060	1.050	1.070	1.050	1.070	294,000	1.0510	-0.93%
2014-08-29	0	1.070	1.060	1.070	1.050	1.120	950,040	1,023,762	1.0776	1.070	1.060	1.070	1.050	1.120	950,040	1.0776	-3.60%
2014-08-28	0	1.110	1.120	1.130	1.100	1.150	370,800	414,292	1.1173	1.110	1.120	1.130	1.100	1.150	370,800	1.1173	-3.48%
2014-08-27	0	1.150	1.120	1.150	1.110	1.260	4,238,000	4,854,900	1.1456	1.150	1.120	1.150	1.110	1.260	4,238,000	1.1456	-8.00%
2014-08-26	0	1.250	1.240	1.250	1.090	1.270	4,851,200	5,899,356	1.2161	1.250	1.240	1.250	1.090	1.270	4,851,200	1.2161	13.64%
2014-08-25	0	1.100	1.100	1.130	1.070	1.180	964,000	1,101,300	1.1424	1.100	1.100	1.130	1.070	1.180	964,000	1.1424	0.00%
2014-08-22	0	1.100	1.080	1.130	1.060	1.110	155,600	168,280	1.0815	1.100	1.080	1.130	1.060	1.110	155,600	1.0815	-3.51%
2014-08-21	0	1.140	1.100	1.140	1.090	1.140	128,243	142,017	1.1074	1.140	1.100	1.140	1.090	1.140	128,243	1.1074	4.59%
2014-08-20	0	1.090	1.080	1.110	1.050	1.100	194,000	209,020	1.0774	1.090	1.080	1.110	1.050	1.100	194,000	1.0774	-0.91%
2014-08-19	0	1.100	1.080	1.110	1.100	1.110	34,000	37,660	1.1076	1.100	1.080	1.110	1.100	1.110	34,000	1.1076	2.80%
2014-08-18	0	1.070	1.070	1.110	1.070	1.090	173,200	186,948	1.0794	1.070	1.070	1.110	1.070	1.090	173,200	1.0794	-3.60%
2014-08-15	0	1.110	1.100	1.110	1.070	1.150	315,760	347,557	1.1007	1.110	1.100	1.110	1.070	1.150	315,760	1.1007	4.72%
2014-08-14	0	1.060	1.060	1.070	1.060	1.060	114,000	120,840	1.0600	1.060	1.060	1.070	1.060	1.060	114,000	1.0600	-1.85%
2014-08-13	0	1.080	1.060	1.080	1.060	1.080	39,200	41,984	1.0710	1.080	1.060	1.080	1.060	1.080	39,200	1.0710	0.93%
2014-08-12	0	1.070	1.060	1.070	1.060	1.070	14,000	14,860	1.0614	1.070	1.060	1.070	1.060	1.070	14,000	1.0614	0.94%
2014-08-11	0	1.060	1.050	1.070	1.060	1.080	270,400	288,656	1.0675	1.060	1.050	1.070	1.060	1.080	270,400	1.0675	-0.93%
2014-08-08	0	1.070	1.060	1.070	1.060	1.070	88,800	94,164	1.0604	1.070	1.060	1.070	1.060	1.070	88,800	1.0604	-0.93%
2014-08-07	0	1.080	1.070	1.080	1.060	1.080	102,000	108,800	1.0667	1.080	1.070	1.080	1.060	1.080	102,000	1.0667	0.00%
2014-08-06	0	1.080	1.060	1.090	1.060	1.080	112,000	120,780	1.0784	1.080	1.060	1.090	1.060	1.080	112,000	1.0784	0.00%
2014-08-05	0	1.080	1.070	1.090	1.050	1.100	334,000	359,660	1.0768	1.080	1.070	1.090	1.050	1.100	334,000	1.0768	-1.82%
2014-08-04	0	1.100	1.060	1.100	1.060	1.100	120,000	129,260	1.0772	1.100	1.060	1.100	1.060	1.100	120,000	1.0772	1.85%
2014-08-01	0	1.080	1.050	1.090	1.050	1.150	426,000	454,240	1.0663	1.080	1.050	1.090	1.050	1.150	426,000	1.0663	-1.82%
2014-07-31	0	1.100	1.070	1.100	1.070	1.110	54,800	59,332	1.0827	1.100	1.070	1.100	1.070	1.110	54,800	1.0827	0.00%
2014-07-30	0	1.100	1.090	1.100	1.070	1.180	1,113,200	1,260,512	1.1323	1.100	1.090	1.100	1.070	1.180	1,113,200	1.1323	0.00%
2014-07-29	0	1.100	1.090	1.100	1.070	1.130	488,400	541,104	1.1079	1.100	1.090	1.100	1.070	1.130	488,400	1.1079	0.00%
2014-07-28	0	1.100	1.090	1.100	1.030	1.270	5,442,800	6,365,632	1.1696	1.100	1.090	1.100	1.030	1.270	5,442,800	1.1696	0.00%
2014-07-25	0	1.100	1.070	1.100	1.040	1.120	649,600	701,372	1.0797	1.100	1.070	1.100	1.040	1.120	649,600	1.0797	0.92%
2014-07-24	0	1.090	1.070	1.120	1.040	1.130	456,000	486,900	1.0678	1.090	1.070	1.120	1.040	1.130	456,000	1.0678	-1.80%
2014-07-23	0	1.110	1.090	1.110	1.090	1.130	584,000	647,980	1.1096	1.110	1.090	1.110	1.090	1.130	584,000	1.1096	-2.63%
2014-07-22	0	1.140	1.130	1.140	1.090	1.170	420,000	475,020	1.1310	1.140	1.130	1.140	1.090	1.170	420,000	1.1310	5.56%
2014-07-21	0	1.080	1.050	1.080	1.080	1.080	2,800	2,976	1.0629	1.080	1.050	1.080	1.080	1.080	2,800	1.0629	2.86%
2014-07-18	0	1.050	1.030	1.050	1.020	1.080	180,400	192,292	1.0659	1.050	1.030	1.050	1.020	1.080	180,400	1.0659	-0.94%
2014-07-17	0	1.060	1.060	1.080	1.000	1.070	504,400	520,168	1.0313	1.060	1.060	1.080	1.000	1.070	504,400	1.0313	-0.93%
2014-07-16	0	1.070	1.060	1.090	1.060	1.140	546,000	589,560	1.0798	1.070	1.060	1.090	1.060	1.140	546,000	1.0798	-1.83%
2014-07-15	0	1.090	1.090	1.120	1.090	1.110	83,600	91,704	1.0969	1.090	1.090	1.120	1.090	1.110	83,600	1.0969	-4.39%
2014-07-14	0	1.140	1.120	1.160	1.120	1.140	38,400	42,888	1.1169	1.140	1.120	1.160	1.120	1.140	38,400	1.1169	1.79%
2014-07-11	0	1.120	1.100	1.140	1.090	1.140	456,000	509,020	1.1163	1.120	1.100	1.140	1.090	1.140	456,000	1.1163	-5.08%
2014-07-10	0	1.180	1.170	1.180	1.130	1.200	294,550	344,294	1.1689	1.180	1.170	1.180	1.130	1.200	294,550	1.1689	1.72%
2014-07-09	0	1.160	1.150	1.160	1.140	1.250	1,006,000	1,193,520	1.1864	1.160	1.150	1.160	1.140	1.250	1,006,000	1.1864	-6.45%
2014-07-08	0	1.240	1.220	1.240	1.180	1.350	2,352,000	3,034,600	1.2902	1.240	1.220	1.240	1.180	1.350	2,352,000	1.2902	-0.80%
2014-07-07	0	1.250	1.240	1.270	1.200	1.350	1,265,200	1,610,744	1.2731	1.250	1.240	1.270	1.200	1.350	1,265,200	1.2731	-2.34%
2014-07-04	0	1.280	1.270	1.280	1.100	1.280	3,151,090	3,795,737	1.2046	1.280	1.270	1.280	1.100	1.280	3,151,090	1.2046	18.52%
2014-07-03	0	1.080	1.070	1.090	1.000	1.110	1,016,800	1,089,468	1.0715	1.080	1.070	1.090	1.000	1.110	1,016,800	1.0715	4.85%
2014-07-02	0	1.030	1.020	1.030	0.990	1.040	580,800	589,856	1.0156	1.030	1.020	1.030	0.990	1.040	580,800	1.0156	5.10%
2014-06-30	0	0.980	0.970	0.990	0.940	1.030	630,000	617,940	0.9809	0.980	0.970	0.990	0.940	1.030	630,000	0.9809	3.16%
2014-06-27	0	0.950	0.930	0.960	0.930	0.950	236,800	221,732	0.9364	0.950	0.930	0.960	0.930	0.950	236,800	0.9364	-3.06%
2014-06-26	0	0.980	0.960	0.980	0.950	1.010	71,600	68,932	0.9627	0.980	0.960	0.980	0.950	1.010	71,600	0.9627	0.00%
2014-06-25	0	0.980	0.950	0.980	0.920	0.980	173,600	166,100	0.9568	0.980	0.950	0.980	0.920	0.980	173,600	0.9568	0.00%
2014-06-24	0	0.980	0.970	0.980	0.890	1.000	178,000	169,608	0.9529	0.980	0.970	0.980	0.890	1.000	178,000	0.9529	6.52%
2014-06-23	0	0.920	0.920	0.950	0.920	0.920	26,000	23,920	0.9200	0.920	0.920	0.950	0.920	0.920	26,000	0.9200	-3.16%
2014-06-20	0	0.950	0.950	0.960	0.930	0.970	206,000	197,380	0.9582	0.950	0.950	0.960	0.930	0.970	206,000	0.9582	-3.06%
2014-06-19	0	0.980	0.950	0.980	0.880	0.990	1,028,000	971,200	0.9447	0.980	0.950	0.980	0.880	0.990	1,028,000	0.9447	8.89%
2014-06-18	0	0.900	0.890	0.920	0.900	0.920	19,600	17,896	0.9131	0.900	0.890	0.920	0.900	0.920	19,600	0.9131	0.00%
2014-06-17	0	0.900	0.900	0.920	0.900	0.920	232,000	212,380	0.9154	0.900	0.900	0.920	0.900	0.920	232,000	0.9154	-4.26%
2014-06-16	0	0.940	0.920	0.950	0.930	0.940	250,697	235,240	0.9383	0.940	0.920	0.950	0.930	0.940	250,697	0.9383	4.44%
2014-06-13	0	0.900	0.900	0.920	0.880	0.950	152,000	137,836	0.9068	0.900	0.900	0.920	0.880	0.950	152,000	0.9068	0.00%
2014-06-12	0	0.900	0.900	0.910	0.890	0.920	68,000	61,040	0.8976	0.900	0.900	0.910	0.890	0.920	68,000	0.8976	0.00%
2014-06-11	0	0.900	0.890	0.910	0.890	0.910	120,000	107,580	0.8965	0.900	0.890	0.910	0.890	0.910	120,000	0.8965	2.27%
2014-06-10	0	0.880	0.880	0.890	0.880	0.950	448,400	401,592	0.8956	0.880	0.880	0.890	0.880	0.950	448,400	0.8956	-4.35%
2014-06-09	0	0.920	0.920	0.970	0.900	0.910	64,000	58,100	0.9078	0.920	0.920	0.970	0.900	0.910	64,000	0.9078	-2.13%
2014-06-06	0	0.940	0.930	0.940	0.910	0.940	418,120	381,708	0.9129	0.940	0.930	0.940	0.910	0.940	418,120	0.9129	0.00%
2014-06-05	0	0.940	0.920	0.960	0.920	1.000	265,200	250,320	0.9439	0.940	0.920	0.960	0.920	1.000	265,200	0.9439	-1.05%
2014-06-04	0	0.950	0.930	0.950	0.930	0.950	260,800	243,672	0.9343	0.950	0.930	0.950	0.930	0.950	260,800	0.9343	1.06%
2014-06-03	0	0.940	0.930	0.940	-	-	0	0	-	0.940	0.930	0.940	-	-	0	-	-1.05%
2014-05-30	0	0.950	0.910	0.950	0.910	0.950	72,000	66,420	0.9225	0.950	0.910	0.950	0.910	0.950	72,000	0.9225	3.26%
2014-05-29	0	0.920	0.910	0.950	0.880	0.960	99,600	88,840	0.8920	0.920	0.910	0.950	0.880	0.960	99,600	0.8920	-1.08%
2014-05-28	0	0.930	0.930	0.960	0.910	1.010	1,346,400	1,289,008	0.9574	0.930	0.930	0.960	0.910	1.010	1,346,400	0.9574	5.68%
2014-05-27	0	0.880	0.880	0.900	0.880	0.910	264,400	237,448	0.8981	0.880	0.880	0.900	0.880	0.910	264,400	0.8981	-1.12%
2014-05-26	0	0.890	0.880	0.890	0.870	0.910	516,000	458,680	0.8889	0.890	0.880	0.890	0.870	0.910	516,000	0.8889	2.30%
2014-05-23	0	0.870	0.870	0.880	0.840	0.850	33,200	27,948	0.8418	0.870	0.870	0.880	0.840	0.850	33,200	0.8418	3.57%
2014-05-22	0	0.840	0.840	0.870	0.830	0.840	128,000	107,020	0.8361	0.840	0.840	0.870	0.830	0.840	128,000	0.8361	0.00%
2014-05-21	0	0.840	0.840	0.870	0.840	0.840	98,000	82,320	0.8400	0.840	0.840	0.870	0.840	0.840	98,000	0.8400	-1.18%
2014-05-20	0	0.850	0.840	0.850	0.850	0.870	315,333	269,653	0.8551	0.850	0.840	0.850	0.850	0.870	315,333	0.8551	-2.30%
2014-05-19	0	0.870	0.870	0.880	0.870	0.880	481,900	421,133	0.8739	0.870	0.870	0.880	0.870	0.880	481,900	0.8739	0.00%
2014-05-16	0	0.870	0.850	0.890	0.850	0.900	334,400	294,820	0.8816	0.870	0.850	0.890	0.850	0.900	334,400	0.8816	1.16%
2014-05-15	0	0.860	0.850	0.860	0.850	0.920	488,000	432,600	0.8865	0.860	0.850	0.860	0.850	0.920	488,000	0.8865	-1.15%
2014-05-14	0	0.870	0.830	0.870	0.870	0.870	21,600	18,728	0.8670	0.870	0.830	0.870	0.870	0.870	21,600	0.8670	2.35%
2014-05-13	0	0.850	0.840	0.850	0.800	0.890	316,000	269,740	0.8536	0.850	0.840	0.850	0.800	0.890	316,000	0.8536	1.19%
2014-05-12	0	0.840	0.840	0.870	0.820	1.050	3,854,800	3,593,060	0.9321	0.840	0.840	0.870	0.820	1.050	3,854,800	0.9321	-7.69%
2014-05-09	0	0.910	0.890	0.910	0.740	0.920	3,142,000	2,669,680	0.8497	0.910	0.890	0.910	0.740	0.920	3,142,000	0.8497	21.33%
2014-05-08	0	0.750	0.720	0.750	0.620	0.750	1,667,600	1,142,284	0.6850	0.750	0.720	0.750	0.620	0.750	1,667,600	0.6850	1.35%
2014-05-07	0	0.740	0.740	0.770	0.740	0.770	968,400	736,436	0.7605	0.740	0.740	0.770	0.740	0.770	968,400	0.7605	-3.90%
2014-05-05	0	0.770	0.760	0.770	0.760	0.770	70,000	53,800	0.7686	0.770	0.760	0.770	0.760	0.770	70,000	0.7686	0.00%
2014-05-02	0	0.770	0.770	0.790	0.760	0.760	50,000	38,000	0.7600	0.770	0.770	0.790	0.760	0.760	50,000	0.7600	1.32%
2014-04-30	0	0.760	0.760	0.780	0.760	0.770	118,000	90,680	0.7685	0.760	0.760	0.780	0.760	0.770	118,000	0.7685	-1.30%
2014-04-29	0	0.770	0.760	0.770	0.770	0.790	174,000	134,900	0.7753	0.770	0.760	0.770	0.770	0.790	174,000	0.7753	4.05%
2014-04-28	0	0.740	0.740	0.780	0.730	0.790	104,000	79,800	0.7673	0.740	0.740	0.780	0.730	0.790	104,000	0.7673	1.37%
2014-04-25	0	0.730	0.730	0.750	0.730	0.730	50,000	36,500	0.7300	0.730	0.730	0.750	0.730	0.730	50,000	0.7300	-2.67%
2014-04-24	0	0.750	0.730	0.780	0.720	0.760	156,563	116,038	0.7412	0.750	0.730	0.780	0.720	0.760	156,563	0.7412	4.17%
2014-04-23	0	0.720	0.720	0.740	0.720	0.760	299,600	220,804	0.7370	0.720	0.720	0.740	0.720	0.760	299,600	0.7370	-5.26%
2014-04-22	0	0.760	0.760	0.770	0.760	0.770	104,000	79,540	0.7648	0.760	0.760	0.770	0.760	0.770	104,000	0.7648	-1.30%
2014-04-17	0	0.770	0.770	0.790	0.760	0.780	72,400	55,812	0.7709	0.770	0.770	0.790	0.760	0.780	72,400	0.7709	1.32%
2014-04-16	0	0.760	0.760	0.770	0.760	0.770	108,030	82,482	0.7635	0.760	0.760	0.770	0.760	0.770	108,030	0.7635	-1.30%
2014-04-15	0	0.770	0.750	0.780	0.750	0.780	130,400	100,308	0.7692	0.770	0.750	0.780	0.750	0.780	130,400	0.7692	-2.53%
2014-04-14	0	0.790	0.770	0.790	0.760	0.790	131,060	101,033	0.7709	0.790	0.770	0.790	0.760	0.790	131,060	0.7709	-1.25%
2014-04-11	0	0.800	0.780	0.800	0.760	0.810	39,200	30,632	0.7814	0.800	0.780	0.800	0.760	0.810	39,200	0.7814	1.27%
2014-04-10	0	0.790	0.790	0.800	0.780	0.800	218,000	171,480	0.7866	0.790	0.790	0.800	0.780	0.800	218,000	0.7866	-1.25%
2014-04-09	0	0.800	0.780	0.800	0.780	0.800	100,000	79,380	0.7938	0.800	0.780	0.800	0.780	0.800	100,000	0.7938	-1.23%
2014-04-08	0	0.810	0.790	0.810	0.810	0.820	144,300	118,228	0.8193	0.810	0.790	0.810	0.810	0.820	144,300	0.8193	0.00%
2014-04-07	0	0.810	0.780	0.810	0.770	0.820	104,400	83,536	0.8002	0.810	0.780	0.810	0.770	0.820	104,400	0.8002	3.85%
2014-04-04	0	0.780	0.780	0.810	0.780	0.800	340,000	266,200	0.7829	0.780	0.780	0.810	0.780	0.800	340,000	0.7829	0.00%
2014-04-03	0	0.780	0.780	0.810	0.770	0.770	6,000	4,620	0.7700	0.780	0.780	0.810	0.770	0.770	6,000	0.7700	-1.27%
2014-04-02	0	0.790	0.790	0.810	0.790	0.840	98,000	79,820	0.8145	0.790	0.790	0.810	0.790	0.840	98,000	0.8145	1.28%
2014-04-01	0	0.780	0.780	0.790	0.780	0.790	302,000	235,740	0.7806	0.780	0.780	0.790	0.780	0.790	302,000	0.7806	-2.50%
2014-03-31	0	0.800	0.780	0.810	0.780	0.840	175,600	142,816	0.8133	0.800	0.780	0.810	0.780	0.840	175,600	0.8133	-3.61%
2014-03-28	0	0.830	0.790	0.830	0.800	0.870	159,600	131,812	0.8259	0.830	0.790	0.830	0.800	0.870	159,600	0.8259	1.22%
2014-03-27	0	0.820	0.790	0.820	0.770	0.880	536,000	431,380	0.8048	0.820	0.790	0.820	0.770	0.880	536,000	0.8048	3.80%
2014-03-26	0	0.790	0.790	0.810	0.790	0.840	202,000	161,880	0.8014	0.790	0.790	0.810	0.790	0.840	202,000	0.8014	1.28%
2014-03-25	0	0.780	0.770	0.780	0.770	0.820	158,000	124,060	0.7852	0.780	0.770	0.780	0.770	0.820	158,000	0.7852	-2.50%
2014-03-24	0	0.800	0.780	0.800	0.770	0.800	38,000	29,780	0.7837	0.800	0.780	0.800	0.770	0.800	38,000	0.7837	-2.44%
2014-03-21	0	0.820	0.800	0.820	0.770	0.850	378,000	301,000	0.7963	0.820	0.800	0.820	0.770	0.850	378,000	0.7963	-1.20%
2014-03-20	0	0.830	0.810	0.830	0.810	0.880	1,105,948	938,417	0.8485	0.830	0.810	0.830	0.810	0.880	1,105,948	0.8485	6.41%
2014-03-19	0	0.780	0.770	0.860	0.780	0.780	6,000	4,680	0.7800	0.780	0.770	0.860	0.780	0.780	6,000	0.7800	-1.27%
2014-03-18	0	0.790	0.780	0.790	0.760	0.820	158,000	123,220	0.7799	0.790	0.780	0.790	0.760	0.820	158,000	0.7799	0.00%
2014-03-17	0	0.790	0.780	0.850	0.760	0.790	9,200	7,056	0.7670	0.790	0.780	0.850	0.760	0.790	9,200	0.7670	-1.25%
2014-03-14	0	0.800	0.780	0.800	0.760	0.820	140,000	112,260	0.8019	0.800	0.780	0.800	0.760	0.820	140,000	0.8019	0.00%
2014-03-13	0	0.800	0.780	0.850	0.760	0.810	176,000	136,940	0.7781	0.800	0.780	0.850	0.760	0.810	176,000	0.7781	2.56%
2014-03-12	0	0.780	0.770	0.790	0.760	0.830	106,800	85,416	0.7998	0.780	0.770	0.790	0.760	0.830	106,800	0.7998	-1.27%
2014-03-11	0	0.790	0.780	0.820	0.790	0.820	32,000	25,680	0.8025	0.790	0.780	0.820	0.790	0.820	32,000	0.8025	0.00%
2014-03-10	0	0.790	0.790	0.800	0.790	0.800	128,000	102,360	0.7997	0.790	0.790	0.800	0.790	0.800	128,000	0.7997	-2.47%
2014-03-07	0	0.810	0.790	0.840	0.810	0.810	32,000	25,980	0.8119	0.810	0.790	0.840	0.810	0.810	32,000	0.8119	-1.22%
2014-03-06	0	0.820	0.820	0.850	0.770	0.890	660,000	546,240	0.8276	0.820	0.820	0.850	0.770	0.890	660,000	0.8276	-3.53%
2014-03-05	0	0.850	0.840	0.870	0.750	0.940	1,731,600	1,519,112	0.8773	0.850	0.840	0.870	0.750	0.940	1,731,600	0.8773	8.97%
2014-03-04	0	0.780	0.770	0.800	0.780	0.840	34,412	27,928	0.8116	0.780	0.770	0.800	0.780	0.840	34,412	0.8116	-1.27%
2014-03-03	0	0.790	0.770	0.790	0.700	0.820	1,433,040	1,073,068	0.7488	0.790	0.770	0.790	0.700	0.820	1,433,040	0.7488	-5.95%
2014-02-28	0	0.840	0.800	0.840	0.800	0.870	24,000	20,400	0.8500	0.840	0.800	0.840	0.800	0.870	24,000	0.8500	1.20%
2014-02-27	0	0.830	0.830	0.840	0.810	0.820	42,400	34,452	0.8125	0.830	0.830	0.840	0.810	0.820	42,400	0.8125	2.47%
2014-02-26	0	0.810	0.810	0.820	0.800	0.820	61,800	49,906	0.8075	0.810	0.810	0.820	0.800	0.820	61,800	0.8075	0.00%
2014-02-25	0	0.810	0.810	0.830	0.780	0.800	530,008	415,006	0.7830	0.810	0.810	0.830	0.780	0.800	530,008	0.7830	1.25%
2014-02-24	0	0.800	0.790	0.830	0.800	0.800	60,000	48,000	0.8000	0.800	0.790	0.830	0.800	0.800	60,000	0.8000	-1.23%
2014-02-21	0	0.810	0.810	0.850	0.790	0.830	46,000	36,800	0.8000	0.810	0.810	0.850	0.790	0.830	46,000	0.8000	1.25%
2014-02-20	0	0.800	0.800	0.830	0.800	0.820	111,600	90,412	0.8101	0.800	0.800	0.830	0.800	0.820	111,600	0.8101	-4.76%
2014-02-19	0	0.840	0.820	0.840	0.810	0.870	230,000	190,480	0.8282	0.840	0.820	0.840	0.810	0.870	230,000	0.8282	0.00%
2014-02-18	0	0.840	0.830	0.860	0.800	0.900	360,437	311,106	0.8631	0.840	0.830	0.860	0.800	0.900	360,437	0.8631	7.69%
2014-02-17	0	0.780	0.780	0.810	0.780	0.850	135,212	109,141	0.8072	0.780	0.780	0.810	0.780	0.850	135,212	0.8072	-1.27%
2014-02-14	0	0.790	0.780	0.840	0.780	0.790	7,600	5,916	0.7784	0.790	0.780	0.840	0.780	0.790	7,600	0.7784	-3.66%
2014-02-13	0	0.820	0.770	0.820	0.780	0.820	122,400	97,124	0.7935	0.820	0.770	0.820	0.780	0.820	122,400	0.7935	1.23%
2014-02-12	0	0.810	0.780	0.830	0.770	0.830	402,000	326,680	0.8126	0.810	0.780	0.830	0.770	0.830	402,000	0.8126	2.53%
2014-02-11	0	0.790	0.790	0.800	0.790	0.830	158,400	125,416	0.7918	0.790	0.790	0.800	0.790	0.830	158,400	0.7918	2.60%
2014-02-10	0	0.770	0.770	0.820	0.770	0.830	338,000	272,920	0.8075	0.770	0.770	0.820	0.770	0.830	338,000	0.8075	0.00%
2014-02-07	0	0.770	0.770	0.800	0.730	0.820	928,759	704,818	0.7589	0.770	0.770	0.800	0.730	0.820	928,759	0.7589	2.67%
2014-02-06	0	0.750	0.750	0.770	0.750	0.770	32,000	24,120	0.7538	0.750	0.750	0.770	0.750	0.770	32,000	0.7538	-3.85%
2014-02-05	0	0.780	0.750	0.780	0.750	0.840	352,800	273,516	0.7753	0.780	0.750	0.780	0.750	0.840	352,800	0.7753	-3.70%
2014-02-04	0	0.810	0.810	0.820	0.800	0.970	2,064,000	1,823,500	0.8835	0.810	0.810	0.820	0.800	0.970	2,064,000	0.8835	-3.57%
2014-01-30	0	0.840	0.810	0.840	0.790	0.840	114,000	91,060	0.7988	0.840	0.810	0.840	0.790	0.840	114,000	0.7988	0.00%
2014-01-29	0	0.840	0.820	0.840	0.790	0.900	1,120,000	956,220	0.8538	0.840	0.820	0.840	0.790	0.900	1,120,000	0.8538	6.33%
2014-01-28	0	0.790	0.760	0.790	0.740	0.800	336,000	263,600	0.7845	0.790	0.760	0.790	0.740	0.800	336,000	0.7845	8.22%
2014-01-27	0	0.730	0.700	0.730	0.700	0.730	762,000	550,600	0.7226	0.730	0.700	0.730	0.700	0.730	762,000	0.7226	0.00%
2014-01-24	0	0.730	0.730	0.750	0.720	0.760	460,000	338,180	0.7352	0.730	0.730	0.750	0.720	0.760	460,000	0.7352	-7.59%
2014-01-23	0	0.790	0.760	0.800	0.750	0.790	224,000	169,640	0.7573	0.790	0.760	0.800	0.750	0.790	224,000	0.7573	0.00%
2014-01-22	0	0.790	0.760	0.800	0.750	0.800	204,000	155,940	0.7644	0.790	0.760	0.800	0.750	0.800	204,000	0.7644	1.28%
2014-01-21	0	0.780	0.780	0.790	0.760	0.790	180,000	137,740	0.7652	0.780	0.780	0.790	0.760	0.790	180,000	0.7652	1.30%
2014-01-20	0	0.770	0.750	0.770	0.760	0.800	152,000	118,940	0.7825	0.770	0.750	0.770	0.760	0.800	152,000	0.7825	-4.94%
2014-01-17	0	0.810	0.820	0.830	0.710	0.860	1,330,000	1,038,840	0.7811	0.810	0.820	0.830	0.710	0.860	1,330,000	0.7811	10.96%
2014-01-16	0	0.730	0.730	0.750	0.720	0.740	202,000	148,060	0.7330	0.730	0.730	0.750	0.720	0.740	202,000	0.7330	-5.19%
2014-01-15	0	0.770	0.740	0.770	0.740	0.810	132,000	99,960	0.7573	0.770	0.740	0.770	0.740	0.810	132,000	0.7573	2.67%
2014-01-14	0	0.750	0.750	0.780	0.720	0.790	347,200	257,568	0.7418	0.750	0.750	0.780	0.720	0.790	347,200	0.7418	-1.32%
2014-01-13	0	0.760	0.740	0.780	0.750	0.840	666,000	530,300	0.7962	0.760	0.740	0.780	0.750	0.840	666,000	0.7962	2.70%
2014-01-10	0	0.740	0.720	0.750	0.680	0.790	3,270,400	2,354,508	0.7199	0.740	0.720	0.750	0.680	0.790	3,270,400	0.7199	-9.76%
2014-01-09	0	0.820	0.820	0.830	0.790	0.920	828,000	706,900	0.8537	0.820	0.820	0.830	0.790	0.920	828,000	0.8537	-6.82%
2014-01-08	0	0.880	0.880	0.900	0.880	0.940	536,000	480,860	0.8971	0.880	0.880	0.900	0.880	0.940	536,000	0.8971	-5.38%
2014-01-07	0	0.930	0.930	0.950	0.930	0.940	98,000	91,540	0.9341	0.930	0.930	0.950	0.930	0.940	98,000	0.9341	0.00%
2014-01-06	0	0.930	0.920	0.950	0.900	0.970	546,000	508,480	0.9313	0.930	0.920	0.950	0.900	0.970	546,000	0.9313	-6.06%
2014-01-03	0	0.990	0.990	1.000	0.950	1.000	216,000	209,260	0.9688	0.990	0.990	1.000	0.950	1.000	216,000	0.9688	-2.94%
2014-01-02	0	1.020	0.990	1.020	-	-	0	0	-	1.020	0.990	1.020	-	-	0	-	-0.97%
2013-12-31	0	1.030	0.990	1.030	0.980	1.030	118,000	118,120	1.0010	1.030	0.990	1.030	0.980	1.030	118,000	1.0010	0.98%
2013-12-30	0	1.020	1.010	1.040	1.000	1.060	378,800	390,992	1.0322	1.020	1.010	1.040	1.000	1.060	378,800	1.0322	0.99%
2013-12-27	0	1.010	1.010	1.030	1.010	1.060	494,000	502,880	1.0180	1.010	1.010	1.030	1.010	1.060	494,000	1.0180	-3.81%
2013-12-24	0	1.050	1.030	1.050	1.030	1.050	190,000	196,880	1.0362	1.050	1.030	1.050	1.030	1.050	190,000	1.0362	1.94%
2013-12-23	0	1.030	1.030	1.080	1.030	1.050	26,000	26,980	1.0377	1.030	1.030	1.080	1.030	1.050	26,000	1.0377	-1.90%
2013-12-20	0	1.050	1.030	1.050	1.030	1.080	260,000	270,920	1.0420	1.050	1.030	1.050	1.030	1.080	260,000	1.0420	1.94%
2013-12-19	0	1.030	1.030	1.050	1.030	1.080	128,400	134,400	1.0467	1.030	1.030	1.050	1.030	1.080	128,400	1.0467	-6.36%
2013-12-18	0	1.100	1.080	1.100	1.080	1.100	174,000	190,720	1.0961	1.100	1.080	1.100	1.080	1.100	174,000	1.0961	3.77%
2013-12-17	0	1.060	1.050	1.100	1.060	1.070	138,000	147,280	1.0672	1.060	1.050	1.100	1.060	1.070	138,000	1.0672	-0.93%
2013-12-16	0	1.070	1.060	1.130	1.060	1.200	190,000	206,660	1.0877	1.070	1.060	1.130	1.060	1.200	190,000	1.0877	0.94%
2013-12-13	0	1.060	1.060	1.090	1.060	1.060	152,000	161,120	1.0600	1.060	1.060	1.090	1.060	1.060	152,000	1.0600	0.00%
2013-12-12	0	1.060	1.060	1.090	1.040	1.090	450,000	475,780	1.0573	1.060	1.060	1.090	1.040	1.090	450,000	1.0573	0.95%
2013-12-11	0	1.050	1.050	1.090	1.050	1.140	742,000	792,500	1.0681	1.050	1.050	1.090	1.050	1.140	742,000	1.0681	-6.25%
2013-12-10	0	1.120	1.120	1.130	1.100	1.140	419,200	464,120	1.1072	1.120	1.120	1.130	1.100	1.140	419,200	1.1072	0.00%
2013-12-09	0	1.120	1.120	1.160	1.100	1.210	884,000	997,080	1.1279	1.120	1.120	1.160	1.100	1.210	884,000	1.1279	-4.27%
2013-12-06	0	1.170	1.170	1.180	1.170	1.220	592,000	704,480	1.1900	1.170	1.170	1.180	1.170	1.220	592,000	1.1900	-2.50%
2013-12-05	0	1.200	1.190	1.200	1.170	1.240	874,400	1,049,472	1.2002	1.200	1.190	1.200	1.170	1.240	874,400	1.2002	-1.64%
2013-12-04	0	1.220	1.210	1.240	1.200	1.250	1,160,800	1,427,096	1.2294	1.220	1.210	1.240	1.200	1.250	1,160,800	1.2294	0.00%
2013-12-03	0	1.220	1.180	1.210	1.100	1.270	1,943,600	2,318,844	1.1931	1.220	1.180	1.210	1.100	1.270	1,943,600	1.1931	8.93%
2013-12-02	0	1.120	1.110	1.130	1.050	1.150	901,000	998,384	1.1081	1.120	1.110	1.130	1.050	1.150	901,000	1.1081	2.75%
2013-11-29	0	1.090	1.090	1.100	1.050	1.120	850,000	917,300	1.0792	1.090	1.090	1.100	1.050	1.120	850,000	1.0792	-1.80%
2013-11-28	0	1.110	1.110	1.140	1.070	1.170	788,000	874,068	1.1092	1.110	1.110	1.140	1.070	1.170	788,000	1.1092	0.00%
2013-11-27	0	1.110	1.110	1.140	1.090	1.130	345,200	383,620	1.1113	1.110	1.110	1.140	1.090	1.130	345,200	1.1113	0.91%
2013-11-26	0	1.100	1.100	1.120	1.090	1.180	622,000	697,800	1.1219	1.100	1.100	1.120	1.090	1.180	622,000	1.1219	-5.98%
2013-11-25	0	1.170	1.140	1.160	1.130	1.260	1,881,200	2,188,292	1.1632	1.170	1.140	1.160	1.130	1.260	1,881,200	1.1632	-5.65%
2013-11-22	0	1.240	1.210	1.240	1.000	1.330	10,234,400	12,458,244	1.2173	1.240	1.210	1.240	1.000	1.330	10,234,400	1.2173	24.00%
2013-11-21	0	1.000	0.990	1.040	0.990	1.070	894,000	914,440	1.0229	1.000	0.990	1.040	0.990	1.070	894,000	1.0229	-5.66%
2013-11-20	0	1.060	1.050	1.070	1.040	1.100	1,644,400	1,734,492	1.0548	1.060	1.050	1.070	1.040	1.100	1,644,400	1.0548	-5.36%
2013-11-19	0	1.120	1.090	1.120	1.030	1.430	14,037,600	16,871,876	1.2019	1.120	1.090	1.120	1.030	1.430	14,037,600	1.2019	-11.81%
2013-11-18	0	1.270	1.270	1.280	1.270	1.350	1,376,400	1,781,324	1.2942	1.270	1.270	1.280	1.270	1.350	1,376,400	1.2942	-4.51%
2013-11-15	0	1.330	1.330	1.340	1.320	1.350	676,279	903,843	1.3365	1.330	1.330	1.340	1.320	1.350	676,279	1.3365	0.00%
2013-11-14	0	1.330	1.330	1.350	1.320	1.400	2,250,000	3,033,580	1.3483	1.330	1.330	1.350	1.320	1.400	2,250,000	1.3483	2.31%
2013-11-13	0	1.300	1.290	1.300	1.290	1.520	13,642,000	19,094,088	1.3997	1.300	1.290	1.300	1.290	1.520	13,642,000	1.3997	0.78%
2013-11-12	0	1.290	1.300	1.310	1.290	1.400	622,980	843,846	1.3545	1.290	1.300	1.310	1.290	1.400	622,980	1.3545	-7.86%
2013-11-11	0	1.400	1.390	1.430	1.320	1.430	1,344,400	1,877,316	1.3964	1.400	1.390	1.430	1.320	1.430	1,344,400	1.3964	4.48%
2013-11-08	0	1.340	1.330	1.370	1.270	1.420	1,394,800	1,887,300	1.3531	1.340	1.330	1.370	1.270	1.420	1,394,800	1.3531	4.69%
2013-11-07	0	1.280	1.280	1.300	1.270	1.340	304,325	394,692	1.2969	1.280	1.280	1.300	1.270	1.340	304,325	1.2969	-1.54%
2013-11-06	0	1.300	1.290	1.320	1.280	1.380	1,439,200	1,898,452	1.3191	1.300	1.290	1.320	1.280	1.380	1,439,200	1.3191	-3.70%
2013-11-05	0	1.350	1.340	1.360	1.330	1.620	9,464,400	13,997,584	1.4790	1.350	1.340	1.360	1.330	1.620	9,464,400	1.4790	0.00%
2013-11-04	0	1.350	1.350	1.380	1.270	1.380	1,045,796	1,388,213	1.3274	1.350	1.350	1.380	1.270	1.380	1,045,796	1.3274	1.50%
2013-11-01	0	1.330	1.300	1.330	1.270	1.490	2,295,866	3,133,308	1.3648	1.330	1.300	1.330	1.270	1.490	2,295,866	1.3648	2.31%
2013-10-31	0	1.300	1.280	1.310	1.250	1.390	1,199,600	1,578,584	1.3159	1.300	1.280	1.310	1.250	1.390	1,199,600	1.3159	-0.76%
2013-10-30	0	1.310	1.300	1.310	1.200	1.510	3,297,200	4,397,652	1.3338	1.310	1.300	1.310	1.200	1.510	3,297,200	1.3338	-9.03%
2013-10-29	0	1.440	1.430	1.440	1.110	1.580	15,387,403	21,837,678	1.4192	1.440	1.430	1.440	1.110	1.580	15,387,403	1.4192	19.01%
2013-10-28	0	1.210	1.170	1.210	1.090	1.350	7,381,866	8,856,861	1.1998	1.210	1.170	1.210	1.090	1.350	7,381,866	1.1998	0.00%
2013-10-25	0	1.210	1.200	1.220	1.170	1.960	26,539,880	43,543,601	1.6407	1.210	1.200	1.220	1.170	1.960	26,539,880	1.6407	-16.55%
2013-10-24	0	1.450	1.460	1.470	0.900	1.520	38,257,907	47,482,186	1.2411	1.450	1.460	1.470	0.900	1.520	38,257,907	1.2411	107.14%
2013-10-23	1	0.700	0.680	0.700	0.620	0.710	1,055,597	706,522	0.6693	0.700	0.680	0.700	0.620	0.710	1,055,597	0.6693	18.64%
2013-10-22	0	0.590	0.590	0.610	0.580	0.600	11,198	6,419	0.5732	0.590	0.590	0.610	0.580	0.600	11,198	0.5732	3.51%
2013-10-21	0	0.570	0.570	0.660	0.550	0.550	4,000	2,200	0.5500	0.570	0.570	0.660	0.550	0.550	4,000	0.5500	1.79%
2013-10-18	0	0.560	0.550	0.600	0.550	0.560	18,000	10,060	0.5589	0.560	0.550	0.600	0.550	0.560	18,000	0.5589	1.82%
2013-10-17	0	0.550	0.530	0.560	0.550	0.550	4,000	2,200	0.5500	0.550	0.530	0.560	0.550	0.550	4,000	0.5500	3.77%
2013-10-16	0	0.530	0.530	0.560	0.530	0.550	22,000	11,700	0.5318	0.530	0.530	0.560	0.530	0.550	22,000	0.5318	-8.62%
2013-10-15	0	0.580	0.520	0.580	-	-	600	288	0.4800	0.580	0.520	0.580	-	-	600	0.4800	-1.69%
2013-10-11	0	0.590	0.580	0.600	0.580	0.590	5,720	3,278	0.5731	0.590	0.580	0.600	0.580	0.590	5,720	0.5731	-6.35%
2013-10-10	0	0.630	0.570	0.630	0.630	0.630	4,000	2,520	0.6300	0.630	0.570	0.630	0.630	0.630	4,000	0.6300	5.00%
2013-10-09	0	0.600	0.570	0.620	0.600	0.600	4,400	2,620	0.5955	0.600	0.570	0.620	0.600	0.600	4,400	0.5955	0.00%
2013-10-08	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	-1.64%
2013-10-07	0	0.610	0.570	0.600	0.570	0.620	32,400	18,576	0.5733	0.610	0.570	0.600	0.570	0.620	32,400	0.5733	-1.61%
2013-10-04	0	0.620	0.580	0.630	0.560	0.630	44,800	26,016	0.5807	0.620	0.580	0.630	0.560	0.630	44,800	0.5807	1.64%
2013-10-03	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	0.00%
2013-10-02	0	0.610	0.570	0.610	0.560	0.610	18,000	10,340	0.5744	0.610	0.570	0.610	0.560	0.610	18,000	0.5744	-6.15%
2013-09-30	0	0.650	0.560	0.650	-	-	1,600	832	0.5200	0.650	0.560	0.650	-	-	1,600	0.5200	0.00%
2013-09-27	0	0.650	0.550	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.550	0.650	0.650	0.650	2,000	0.6500	8.33%
2013-09-26	0	0.600	0.570	0.640	0.550	0.600	8,400	4,792	0.5705	0.600	0.570	0.640	0.550	0.600	8,400	0.5705	0.00%
2013-09-25	0	0.600	0.540	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.540	0.600	0.600	0.600	2,000	0.6000	1.69%
2013-09-24	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2013-09-23	0	0.590	0.530	0.600	0.590	0.590	2,000	1,180	0.5900	0.590	0.530	0.600	0.590	0.590	2,000	0.5900	7.27%
2013-09-19	0	0.550	0.540	0.590	0.550	0.550	15,200	8,324	0.5476	0.550	0.540	0.590	0.550	0.550	15,200	0.5476	0.00%
2013-09-18	0	0.550	0.550	0.610	0.550	0.550	2,400	1,308	0.5450	0.550	0.550	0.610	0.550	0.550	2,400	0.5450	-3.51%
2013-09-17	0	0.570	0.570	0.650	0.570	0.580	6,800	3,872	0.5694	0.570	0.570	0.650	0.570	0.580	6,800	0.5694	-9.52%
2013-09-16	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2013-09-13	0	0.630	0.570	0.650	-	-	1,600	848	0.5300	0.630	0.570	0.650	-	-	1,600	0.5300	0.00%
2013-09-12	0	0.630	0.600	0.630	0.570	0.630	16,400	10,188	0.6212	0.630	0.600	0.630	0.570	0.630	16,400	0.6212	3.28%
2013-09-11	0	0.610	0.590	0.660	0.610	0.610	2,000	1,220	0.6100	0.610	0.590	0.660	0.610	0.610	2,000	0.6100	-1.61%
2013-09-10	0	0.620	0.590	0.670	0.570	0.620	22,020	13,450	0.6108	0.620	0.590	0.670	0.570	0.620	22,020	0.6108	1.64%
2013-09-09	0	0.610	0.590	0.620	0.590	0.680	19,474	11,948	0.6135	0.610	0.590	0.620	0.590	0.680	19,474	0.6135	-3.17%
2013-09-06	0	0.630	0.610	0.650	0.630	0.760	152,414	99,920	0.6556	0.630	0.610	0.650	0.630	0.760	152,414	0.6556	-5.97%
2013-09-05	0	0.670	0.570	0.670	-	-	40	21	0.5250	0.670	0.570	0.670	-	-	40	0.5250	0.00%
2013-09-04	0	0.670	0.600	0.670	0.690	0.690	2,437	1,598	0.6557	0.670	0.600	0.670	0.690	0.690	2,437	0.6557	8.06%
2013-09-03	0	0.620	0.590	0.620	0.610	0.620	40,000	24,640	0.6160	0.620	0.590	0.620	0.610	0.620	40,000	0.6160	0.00%
2013-09-02	0	0.620	0.590	0.620	0.530	0.680	50,400	29,860	0.5925	0.620	0.590	0.620	0.530	0.680	50,400	0.5925	0.00%
2013-08-30	0	0.620	0.550	0.620	0.530	0.620	8,400	4,620	0.5500	0.620	0.550	0.620	0.530	0.620	8,400	0.5500	0.00%
2013-08-29	0	0.620	0.530	0.630	-	-	0	0	-	0.620	0.530	0.630	-	-	0	-	0.00%
2013-08-28	0	0.620	0.580	0.630	0.560	0.630	24,000	14,420	0.6008	0.620	0.580	0.630	0.560	0.630	24,000	0.6008	-1.59%
2013-08-27	0	0.630	0.570	0.630	0.630	0.630	21,200	13,356	0.6300	0.630	0.570	0.630	0.630	0.630	21,200	0.6300	0.00%
2013-08-26	0	0.630	0.570	0.630	0.630	0.630	30,000	18,900	0.6300	0.630	0.570	0.630	0.630	0.630	30,000	0.6300	0.00%
2013-08-23	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2013-08-22	0	0.630	0.590	0.630	0.540	0.660	141,200	84,980	0.6018	0.630	0.590	0.630	0.540	0.660	141,200	0.6018	8.62%
2013-08-21	0	0.580	0.580	0.600	0.530	0.600	106,800	58,680	0.5494	0.580	0.580	0.600	0.530	0.600	106,800	0.5494	1.75%
2013-08-20	0	0.570	0.570	0.630	0.570	0.570	52,000	29,640	0.5700	0.570	0.570	0.630	0.570	0.570	52,000	0.5700	-9.52%
2013-08-19	0	0.630	0.580	0.630	-	-	800	464	0.5800	0.630	0.580	0.630	-	-	800	0.5800	0.00%
2013-08-16	0	0.630	0.600	0.650	0.550	0.630	64,000	37,800	0.5906	0.630	0.600	0.650	0.550	0.630	64,000	0.5906	12.50%
2013-08-15	0	0.560	0.560	0.590	0.550	0.550	20,400	11,208	0.5494	0.560	0.560	0.590	0.550	0.550	20,400	0.5494	0.00%
2013-08-13	0	0.560	0.550	0.590	0.550	0.560	49,000	26,930	0.5496	0.560	0.550	0.590	0.550	0.560	49,000	0.5496	-5.08%
2013-08-12	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2013-08-09	0	0.590	0.540	0.590	0.550	0.590	22,800	12,580	0.5518	0.590	0.540	0.590	0.550	0.590	22,800	0.5518	3.51%
2013-08-08	0	0.570	0.530	0.590	-	-	0	0	-	0.570	0.530	0.590	-	-	0	-	0.00%
2013-08-07	0	0.570	0.540	0.580	0.550	0.570	8,250	4,605	0.5582	0.570	0.540	0.580	0.550	0.570	8,250	0.5582	-5.00%
2013-08-06	0	0.600	0.570	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.570	0.600	0.600	0.600	2,000	0.6000	0.00%
2013-08-05	0	0.600	0.570	0.600	0.600	0.620	9,274	5,398	0.5821	0.600	0.570	0.600	0.600	0.620	9,274	0.5821	0.00%
2013-08-02	0	0.600	0.560	0.610	0.560	0.600	14,700	8,234	0.5601	0.600	0.560	0.610	0.560	0.600	14,700	0.5601	-3.23%
2013-08-01	0	0.620	0.580	0.620	0.570	0.650	58,000	35,240	0.6076	0.620	0.580	0.620	0.570	0.650	58,000	0.6076	-1.59%
2013-07-31	0	0.630	0.590	0.630	0.580	0.690	36,800	22,756	0.6184	0.630	0.590	0.630	0.580	0.690	36,800	0.6184	0.00%
2013-07-30	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2013-07-29	0	0.630	0.580	0.630	0.580	0.630	5,200	3,080	0.5923	0.630	0.580	0.630	0.580	0.630	5,200	0.5923	-1.56%
2013-07-26	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2013-07-25	0	0.640	0.580	0.640	0.570	0.650	24,000	14,340	0.5975	0.640	0.580	0.640	0.570	0.650	24,000	0.5975	0.00%
2013-07-24	0	0.640	0.590	0.640	0.580	0.670	120,000	71,080	0.5923	0.640	0.590	0.640	0.580	0.670	120,000	0.5923	1.59%
2013-07-23	0	0.630	0.580	0.640	0.630	0.630	2,000	1,260	0.6300	0.630	0.580	0.640	0.630	0.630	2,000	0.6300	1.61%
2013-07-22	0	0.620	0.580	0.620	0.570	0.700	55,200	32,552	0.5897	0.620	0.580	0.620	0.570	0.700	55,200	0.5897	-3.12%
2013-07-19	0	0.640	0.590	0.650	0.640	0.640	2,000	1,280	0.6400	0.640	0.590	0.650	0.640	0.640	2,000	0.6400	6.67%
2013-07-18	0	0.600	0.600	0.640	0.600	0.600	4,010	2,405	0.5998	0.600	0.600	0.640	0.600	0.600	4,010	0.5998	-10.45%
2013-07-17	0	0.670	0.600	0.670	0.600	0.690	319,882	203,311	0.6356	0.670	0.600	0.670	0.600	0.690	319,882	0.6356	6.35%
2013-07-16	0	0.630	0.580	0.630	0.580	0.660	118,000	72,556	0.6149	0.630	0.580	0.630	0.580	0.660	118,000	0.6149	1.61%
2013-07-15	0	0.620	0.580	0.620	0.600	0.620	78,000	47,800	0.6128	0.620	0.580	0.620	0.600	0.620	78,000	0.6128	5.08%
2013-07-12	0	0.590	0.540	0.590	0.540	0.590	50,000	28,100	0.5620	0.590	0.540	0.590	0.540	0.590	50,000	0.5620	0.00%
2013-07-11	0	0.590	0.540	0.590	0.530	0.600	10,400	5,940	0.5712	0.590	0.540	0.590	0.530	0.600	10,400	0.5712	3.51%
2013-07-10	0	0.570	0.530	0.580	0.510	0.590	17,600	9,440	0.5364	0.570	0.530	0.580	0.510	0.590	17,600	0.5364	3.64%
2013-07-09	0	0.550	0.500	0.550	0.500	0.550	36,825	19,236	0.5224	0.550	0.500	0.550	0.500	0.550	36,825	0.5224	1.85%
2013-07-08	0	0.540	0.520	0.540	0.490	0.540	180,400	93,148	0.5163	0.540	0.520	0.540	0.490	0.540	180,400	0.5163	-1.82%
2013-07-05	0	0.550	0.520	0.600	0.490	0.570	198,000	108,500	0.5480	0.550	0.520	0.600	0.490	0.570	198,000	0.5480	3.77%
2013-07-04	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	-1.85%
2013-07-03	0	0.540	0.460	0.540	-	-	800	332	0.4150	0.540	0.460	0.540	-	-	800	0.4150	0.00%
2013-07-02	0	0.540	0.460	0.540	-	-	800	344	0.4300	0.540	0.460	0.540	-	-	800	0.4300	-1.82%
2013-06-28	0	0.550	0.500	0.550	0.500	0.550	14,400	7,592	0.5272	0.550	0.500	0.550	0.500	0.550	14,400	0.5272	1.85%
2013-06-27	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	-1.82%
2013-06-26	0	0.550	0.485	0.550	0.540	0.550	88,000	48,360	0.5495	0.550	0.485	0.550	0.540	0.550	88,000	0.5495	0.00%
2013-06-25	0	0.550	0.475	0.550	0.550	0.550	40,000	22,000	0.5500	0.550	0.475	0.550	0.550	0.550	40,000	0.5500	0.00%
2013-06-24	0	0.550	0.460	0.550	-	-	0	0	-	0.550	0.460	0.550	-	-	0	-	0.00%
2013-06-21	0	0.550	0.550	0.630	0.530	0.530	90,000	47,700	0.5300	0.550	0.550	0.630	0.530	0.530	90,000	0.5300	3.77%
2013-06-20	0	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	0.00%
2013-06-19	0	0.530	0.470	0.530	0.520	0.530	108,000	57,040	0.5281	0.530	0.470	0.530	0.520	0.530	108,000	0.5281	0.00%
2013-06-18	0	0.530	0.475	0.530	0.530	0.540	52,400	28,056	0.5354	0.530	0.475	0.530	0.530	0.540	52,400	0.5354	1.92%
2013-06-17	0	0.520	0.455	0.520	0.500	0.540	11,800	5,992	0.5078	0.520	0.455	0.520	0.500	0.540	11,800	0.5078	0.00%
2013-06-14	0	0.520	0.460	0.520	0.470	0.520	9,457	4,661	0.4929	0.520	0.460	0.520	0.470	0.520	9,457	0.4929	4.00%
2013-06-13	0	0.500	0.460	0.500	0.480	0.500	52,000	25,000	0.4808	0.500	0.460	0.500	0.480	0.500	52,000	0.4808	0.00%
2013-06-11	0	0.500	0.435	0.500	0.480	0.500	154,000	75,500	0.4903	0.500	0.435	0.500	0.480	0.500	154,000	0.4903	4.17%
2013-06-10	0	0.480	0.430	0.495	0.480	0.500	184,000	89,470	0.4863	0.480	0.430	0.495	0.480	0.500	184,000	0.4863	-1.03%
2013-06-07	0	0.485	0.450	0.485	0.490	0.490	2,000	980	0.4900	0.485	0.450	0.485	0.490	0.490	2,000	0.4900	7.78%
2013-06-06	0	0.450	0.450	0.490	0.410	0.490	9,224	4,206	0.4560	0.450	0.450	0.490	0.410	0.490	9,224	0.4560	9.76%
2013-06-05	0	0.410	0.410	0.430	0.390	0.390	2,400	928	0.3867	0.410	0.410	0.430	0.390	0.390	2,400	0.3867	-13.68%
2013-06-04	0	0.475	0.430	0.475	0.420	0.480	106,750	50,397	0.4721	0.475	0.430	0.475	0.420	0.480	106,750	0.4721	7.95%
2013-06-03	0	0.440	0.435	0.440	0.440	0.450	26,800	11,794	0.4401	0.440	0.435	0.440	0.440	0.450	26,800	0.4401	-8.33%
2013-05-31	0	0.480	0.450	0.480	0.450	0.480	103,200	48,876	0.4736	0.480	0.450	0.480	0.450	0.480	103,200	0.4736	0.00%
2013-05-30	0	0.480	0.435	0.485	0.460	0.490	47,200	22,374	0.4740	0.480	0.435	0.485	0.460	0.490	47,200	0.4740	1.05%
2013-05-29	0	0.475	0.420	0.475	0.460	0.480	92,000	43,540	0.4733	0.475	0.420	0.475	0.460	0.480	92,000	0.4733	3.26%
2013-05-28	0	0.460	0.430	0.460	0.430	0.460	270,000	118,200	0.4378	0.460	0.430	0.460	0.430	0.460	270,000	0.4378	2.22%
2013-05-27	0	0.450	0.410	0.450	0.450	0.450	210,000	94,500	0.4500	0.450	0.410	0.450	0.450	0.450	210,000	0.4500	12.50%
2013-05-24	0	0.400	0.400	0.450	0.400	0.400	5,600	2,208	0.3943	0.400	0.400	0.450	0.400	0.400	5,600	0.3943	-3.61%
2013-05-23	0	0.415	0.395	0.450	0.375	0.415	6,400	2,514	0.3928	0.415	0.395	0.450	0.375	0.415	6,400	0.3928	1.22%
2013-05-22	0	0.410	0.410	0.445	0.410	0.415	6,000	2,480	0.4133	0.410	0.410	0.445	0.410	0.415	6,000	0.4133	-8.89%
2013-05-21	0	0.450	0.415	0.450	0.410	0.450	35,830	15,512	0.4329	0.450	0.415	0.450	0.410	0.450	35,830	0.4329	4.65%
2013-05-20	0	0.430	0.425	0.450	0.410	0.430	101,600	43,154	0.4247	0.430	0.425	0.450	0.410	0.430	101,600	0.4247	-4.44%
2013-05-16	0	0.450	0.430	0.450	0.405	0.450	230,000	96,900	0.4213	0.450	0.430	0.450	0.405	0.450	230,000	0.4213	0.00%
2013-05-15	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-1.10%
2013-05-14	0	0.455	0.400	0.455	0.455	0.455	85,200	38,700	0.4542	0.455	0.400	0.455	0.455	0.455	85,200	0.4542	0.00%
2013-05-13	0	0.455	0.455	0.480	0.440	0.510	546,000	256,040	0.4689	0.455	0.455	0.480	0.440	0.510	546,000	0.4689	3.41%
2013-05-10	0	0.440	0.430	0.440	0.430	0.440	118,000	51,410	0.4357	0.440	0.430	0.440	0.430	0.440	118,000	0.4357	4.76%
2013-05-09	0	0.420	0.420	0.435	0.405	0.420	70,800	29,660	0.4189	0.420	0.420	0.435	0.405	0.420	70,800	0.4189	2.44%
2013-05-08	0	0.410	0.395	0.415	0.410	0.420	76,800	31,932	0.4158	0.410	0.395	0.415	0.410	0.420	76,800	0.4158	3.80%
2013-05-07	0	0.395	0.395	0.410	0.365	0.380	7,600	2,764	0.3637	0.395	0.395	0.410	0.365	0.380	7,600	0.3637	2.60%
2013-05-06	0	0.385	0.385	0.410	0.365	0.370	7,200	2,630	0.3653	0.385	0.385	0.410	0.365	0.370	7,200	0.3653	0.00%
2013-05-03	0	0.385	0.350	0.410	-	-	0	0	-	0.385	0.350	0.410	-	-	0	-	0.00%
2013-05-02	0	0.385	0.385	0.410	0.385	0.385	7,600	2,854	0.3755	0.385	0.385	0.410	0.385	0.385	7,600	0.3755	0.00%
2013-04-30	0	0.385	0.385	0.405	0.385	0.415	120,800	48,688	0.4030	0.385	0.385	0.405	0.385	0.415	120,800	0.4030	-7.23%
2013-04-29	0	0.415	0.380	0.415	0.415	0.415	94,000	39,010	0.4150	0.415	0.380	0.415	0.415	0.415	94,000	0.4150	16.90%
2013-04-26	0	0.355	0.355	0.415	0.345	0.360	204,400	71,622	0.3504	0.355	0.355	0.415	0.345	0.360	204,400	0.3504	0.00%
2013-04-25	0	0.355	0.355	0.415	0.340	0.340	22,400	7,610	0.3397	0.355	0.355	0.415	0.340	0.340	22,400	0.3397	-2.74%
2013-04-24	0	0.365	0.365	0.395	0.365	0.385	24,000	9,200	0.3833	0.365	0.365	0.395	0.365	0.385	24,000	0.3833	-5.19%
2013-04-23	0	0.385	0.380	0.410	0.370	0.415	176,000	68,470	0.3890	0.385	0.380	0.410	0.370	0.415	176,000	0.3890	6.94%
2013-04-22	0	0.360	0.355	0.380	-	-	0	0	-	0.360	0.355	0.380	-	-	0	-	0.00%
2013-04-19	0	0.360	0.360	0.430	0.350	0.380	194,000	73,660	0.3797	0.360	0.360	0.430	0.350	0.380	194,000	0.3797	-10.00%
2013-04-18	0	0.400	0.380	0.425	-	-	0	0	-	0.400	0.380	0.425	-	-	0	-	0.00%
2013-04-17	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2013-04-16	0	0.400	0.380	0.425	0.400	0.400	4,000	1,600	0.4000	0.400	0.380	0.425	0.400	0.400	4,000	0.4000	5.26%
2013-04-15	0	0.380	0.375	0.395	0.380	0.400	30,400	12,052	0.3964	0.380	0.375	0.395	0.380	0.400	30,400	0.3964	-11.63%
2013-04-12	0	0.430	0.390	0.430	0.390	0.430	72,000	29,560	0.4106	0.430	0.390	0.430	0.390	0.430	72,000	0.4106	6.17%
2013-04-11	0	0.405	0.405	0.430	0.405	0.430	29,940	12,731	0.4252	0.405	0.405	0.430	0.405	0.430	29,940	0.4252	1.25%
2013-04-10	0	0.400	0.400	0.420	0.400	0.400	6,000	2,400	0.4000	0.400	0.400	0.420	0.400	0.400	6,000	0.4000	-2.44%
2013-04-09	0	0.410	0.410	0.425	0.405	0.420	8,000	3,290	0.4113	0.410	0.410	0.425	0.405	0.420	8,000	0.4113	-3.53%
2013-04-08	0	0.425	0.420	0.425	0.425	0.425	130,000	55,250	0.4250	0.425	0.420	0.425	0.425	0.425	130,000	0.4250	-8.60%
2013-04-05	0	0.465	0.425	0.470	-	-	0	0	-	0.465	0.425	0.470	-	-	0	-	0.00%
2013-04-03	0	0.465	0.425	0.465	0.420	0.465	14,000	6,410	0.4579	0.465	0.425	0.465	0.420	0.465	14,000	0.4579	2.20%
2013-04-02	0	0.455	0.420	0.470	-	-	920	418	0.4543	0.455	0.420	0.470	-	-	920	0.4543	0.00%
2013-03-28	0	0.455	0.455	0.475	0.455	0.460	315,066	143,996	0.4570	0.455	0.455	0.475	0.455	0.460	315,066	0.4570	-4.21%
2013-03-27	0	0.475	0.465	0.475	0.465	0.475	185,200	87,184	0.4708	0.475	0.465	0.475	0.465	0.475	185,200	0.4708	-4.04%
2013-03-26	0	0.495	0.470	0.495	0.465	0.500	178,000	84,700	0.4758	0.495	0.470	0.495	0.465	0.500	178,000	0.4758	3.13%
2013-03-25	0	0.480	0.480	0.550	0.480	0.480	3,200	1,512	0.4725	0.480	0.480	0.550	0.480	0.480	3,200	0.4725	-4.00%
2013-03-22	0	0.500	0.470	0.500	0.500	0.500	26,000	13,000	0.5000	0.500	0.470	0.500	0.500	0.500	26,000	0.5000	0.00%
2013-03-21	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2013-03-20	0	0.500	0.485	0.530	-	-	1,600	744	0.4650	0.500	0.485	0.530	-	-	1,600	0.4650	0.00%
2013-03-19	0	0.500	0.500	0.530	0.500	0.520	88,400	44,788	0.5067	0.500	0.500	0.530	0.500	0.520	88,400	0.5067	0.00%
2013-03-18	0	0.500	0.500	0.510	0.490	0.580	402,400	206,720	0.5137	0.500	0.500	0.510	0.490	0.580	402,400	0.5137	-5.66%
2013-03-15	0	0.530	0.530	0.550	0.530	0.530	4,000	2,120	0.5300	0.530	0.530	0.550	0.530	0.530	4,000	0.5300	1.92%
2013-03-14	0	0.520	0.520	0.550	0.520	0.550	54,000	29,060	0.5381	0.520	0.520	0.550	0.520	0.550	54,000	0.5381	-1.89%
2013-03-13	0	0.530	0.530	0.550	0.530	0.540	20,000	10,700	0.5350	0.530	0.530	0.550	0.530	0.540	20,000	0.5350	0.00%
2013-03-12	0	0.530	0.530	0.550	0.520	0.600	166,000	93,080	0.5607	0.530	0.530	0.550	0.520	0.600	166,000	0.5607	-8.62%
2013-03-11	0	0.580	0.560	0.580	0.540	0.600	86,400	50,360	0.5829	0.580	0.560	0.580	0.540	0.600	86,400	0.5829	5.45%
2013-03-08	0	0.550	0.550	0.560	0.530	0.540	42,000	22,660	0.5395	0.550	0.550	0.560	0.530	0.540	42,000	0.5395	1.85%
2013-03-07	0	0.540	0.530	0.540	-	-	400	200	0.5000	0.540	0.530	0.540	-	-	400	0.5000	0.00%
2013-03-06	0	0.540	0.540	0.550	0.530	0.540	352,000	187,600	0.5330	0.540	0.540	0.550	0.530	0.540	352,000	0.5330	-1.82%
2013-03-05	0	0.550	0.550	0.570	0.540	0.560	48,000	26,080	0.5433	0.550	0.550	0.570	0.540	0.560	48,000	0.5433	1.85%
2013-03-04	0	0.540	0.530	0.550	0.530	0.540	24,000	12,760	0.5317	0.540	0.530	0.550	0.530	0.540	24,000	0.5317	-3.57%
2013-03-01	0	0.560	0.540	0.580	0.540	0.600	280,933	153,214	0.5454	0.560	0.540	0.580	0.540	0.600	280,933	0.5454	1.82%
2013-02-28	0	0.550	0.550	0.570	0.550	0.560	126,400	70,308	0.5562	0.550	0.550	0.570	0.550	0.560	126,400	0.5562	3.77%
2013-02-27	0	0.530	0.530	0.560	0.530	0.530	4,800	2,520	0.5250	0.530	0.530	0.560	0.530	0.530	4,800	0.5250	-3.64%
2013-02-26	0	0.550	0.530	0.550	0.520	0.550	82,400	44,340	0.5381	0.550	0.530	0.550	0.520	0.550	82,400	0.5381	-1.79%
2013-02-25	0	0.560	0.550	0.560	0.550	0.570	24,000	13,320	0.5550	0.560	0.550	0.560	0.550	0.570	24,000	0.5550	-1.75%
2013-02-22	0	0.570	0.570	0.580	0.540	0.560	9,200	4,972	0.5404	0.570	0.570	0.580	0.540	0.560	9,200	0.5404	-1.72%
2013-02-21	0	0.580	0.540	0.580	0.580	0.580	20,400	11,808	0.5788	0.580	0.540	0.580	0.580	0.580	20,400	0.5788	1.75%
2013-02-20	0	0.570	0.570	0.580	0.560	0.600	1,314,800	752,804	0.5726	0.570	0.570	0.580	0.560	0.600	1,314,800	0.5726	-3.39%
2013-02-19	0	0.590	0.560	0.600	0.520	0.590	553,019	298,632	0.5400	0.590	0.560	0.600	0.520	0.590	553,019	0.5400	-1.67%
2013-02-18	0	0.600	0.570	0.620	0.570	0.600	79,600	46,224	0.5807	0.600	0.570	0.620	0.570	0.600	79,600	0.5807	0.00%
2013-02-15	0	0.600	0.600	0.610	0.600	0.610	24,928	15,028	0.6029	0.600	0.600	0.610	0.600	0.610	24,928	0.6029	-1.64%
2013-02-14	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	0.00%
2013-02-08	0	0.610	0.610	0.620	0.610	0.610	64,000	39,040	0.6100	0.610	0.610	0.620	0.610	0.610	64,000	0.6100	-3.17%
2013-02-07	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2013-02-06	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2013-02-05	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2013-02-04	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2013-02-01	0	0.630	0.620	0.640	0.620	0.630	112,800	70,480	0.6248	0.630	0.620	0.640	0.620	0.630	112,800	0.6248	1.61%
2013-01-31	0	0.620	0.580	0.620	0.580	0.620	63,200	37,416	0.5920	0.620	0.580	0.620	0.580	0.620	63,200	0.5920	3.33%
2013-01-30	0	0.600	0.580	0.620	0.590	0.610	15,600	9,220	0.5910	0.600	0.580	0.620	0.590	0.610	15,600	0.5910	0.00%
2013-01-29	0	0.600	0.600	0.610	0.580	0.600	49,600	29,292	0.5906	0.600	0.600	0.610	0.580	0.600	49,600	0.5906	-3.23%
2013-01-28	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2013-01-25	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2013-01-24	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	0.00%
2013-01-23	0	0.620	0.600	0.620	0.620	0.630	86,000	53,400	0.6209	0.620	0.600	0.620	0.620	0.630	86,000	0.6209	1.64%
2013-01-22	0	0.610	0.600	0.640	0.590	0.610	50,400	30,248	0.6002	0.610	0.600	0.640	0.590	0.610	50,400	0.6002	1.67%
2013-01-21	0	0.600	0.560	0.600	0.600	0.610	67,212	40,750	0.6063	0.600	0.560	0.600	0.600	0.610	67,212	0.6063	3.45%
2013-01-18	0	0.580	0.580	0.620	0.580	0.580	15,600	9,000	0.5769	0.580	0.580	0.620	0.580	0.580	15,600	0.5769	-6.45%
2013-01-17	0	0.620	0.600	0.620	0.500	0.620	260,000	151,500	0.5827	0.620	0.600	0.620	0.500	0.620	260,000	0.5827	1.64%
2013-01-16	0	0.610	0.600	0.620	0.600	0.630	58,400	35,728	0.6118	0.610	0.600	0.620	0.600	0.630	58,400	0.6118	-1.61%
2013-01-15	0	0.620	0.600	0.630	0.610	0.630	58,700	36,517	0.6221	0.620	0.600	0.630	0.610	0.630	58,700	0.6221	-1.59%
2013-01-14	0	0.630	0.610	0.630	0.630	0.670	196,000	126,828	0.6471	0.630	0.610	0.630	0.630	0.670	196,000	0.6471	5.00%
2013-01-11	0	0.600	0.590	0.600	0.580	0.600	320,000	188,940	0.5904	0.600	0.590	0.600	0.580	0.600	320,000	0.5904	3.45%
2013-01-10	0	0.580	0.580	0.590	0.580	0.590	193,600	112,344	0.5803	0.580	0.580	0.590	0.580	0.590	193,600	0.5803	-3.33%
2013-01-09	0	0.600	0.580	0.600	0.580	0.610	168,536	100,752	0.5978	0.600	0.580	0.600	0.580	0.610	168,536	0.5978	-1.64%
2013-01-08	0	0.610	0.590	0.610	0.570	0.610	151,333	88,059	0.5819	0.610	0.590	0.610	0.570	0.610	151,333	0.5819	0.00%
2013-01-07	0	0.610	0.590	0.630	0.570	0.610	135,600	81,060	0.5978	0.610	0.590	0.630	0.570	0.610	135,600	0.5978	8.93%
2013-01-04	0	0.560	0.560	0.600	0.560	0.560	2,400	1,332	0.5550	0.560	0.560	0.600	0.560	0.560	2,400	0.5550	-5.08%
2013-01-03	0	0.590	0.580	0.610	0.590	0.600	64,812	38,758	0.5980	0.590	0.580	0.610	0.590	0.600	64,812	0.5980	-1.67%
2013-01-02	0	0.600	0.600	0.610	0.570	0.600	214,000	128,040	0.5983	0.600	0.600	0.610	0.570	0.600	214,000	0.5983	-1.64%
2012-12-31	0	0.610	0.580	0.610	0.600	0.610	61,600	37,228	0.6044	0.610	0.580	0.610	0.600	0.610	61,600	0.6044	3.39%
2012-12-28	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2012-12-27	0	0.590	0.590	0.600	0.560	0.580	18,800	10,752	0.5719	0.590	0.590	0.600	0.560	0.580	18,800	0.5719	-3.28%
2012-12-24	0	0.610	0.590	0.620	0.590	0.610	61,200	37,072	0.6058	0.610	0.590	0.620	0.590	0.610	61,200	0.6058	3.39%
2012-12-21	0	0.590	0.590	0.600	0.560	0.560	21,200	11,836	0.5583	0.590	0.590	0.600	0.560	0.560	21,200	0.5583	-3.28%
2012-12-20	0	0.610	0.570	0.610	-	-	1,600	848	0.5300	0.610	0.570	0.610	-	-	1,600	0.5300	0.00%
2012-12-19	0	0.610	0.570	0.610	0.610	0.610	20,000	12,200	0.6100	0.610	0.570	0.610	0.610	0.610	20,000	0.6100	0.00%
2012-12-18	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2012-12-17	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2012-12-14	0	0.610	0.610	0.620	0.590	0.590	14,000	8,260	0.5900	0.610	0.610	0.620	0.590	0.590	14,000	0.5900	1.67%
2012-12-13	0	0.600	0.590	0.620	0.590	0.600	47,600	28,412	0.5969	0.600	0.590	0.620	0.590	0.600	47,600	0.5969	0.00%
2012-12-12	0	0.600	0.590	0.610	0.580	0.600	36,400	21,336	0.5862	0.600	0.590	0.610	0.580	0.600	36,400	0.5862	-1.64%
2012-12-11	0	0.610	0.610	0.620	0.600	0.600	27,624	16,502	0.5974	0.610	0.610	0.620	0.600	0.600	27,624	0.5974	-3.17%
2012-12-10	0	0.630	0.600	0.650	0.600	0.630	13,360	8,275	0.6194	0.630	0.600	0.650	0.600	0.630	13,360	0.6194	1.61%
2012-12-07	0	0.620	0.620	0.630	0.600	0.610	167,600	100,804	0.6015	0.620	0.620	0.630	0.600	0.610	167,600	0.6015	0.00%
2012-12-06	0	0.620	0.620	0.650	0.620	0.620	10,800	6,672	0.6178	0.620	0.620	0.650	0.620	0.620	10,800	0.6178	-7.46%
2012-12-05	0	0.670	0.620	0.670	0.620	0.670	25,200	15,728	0.6241	0.670	0.620	0.670	0.620	0.670	25,200	0.6241	1.52%
2012-12-04	0	0.660	0.620	0.660	0.620	0.660	52,000	32,840	0.6315	0.660	0.620	0.660	0.620	0.660	52,000	0.6315	3.13%
2012-12-03	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	-3.03%
2012-11-30	0	0.660	0.620	0.660	0.620	0.660	129,612	85,307	0.6582	0.660	0.620	0.660	0.620	0.660	129,612	0.6582	1.54%
2012-11-29	0	0.650	0.630	0.650	-	-	0	0	-	0.650	0.630	0.650	-	-	0	-	0.00%
2012-11-28	0	0.650	0.650	0.660	0.600	0.660	159,600	101,532	0.6362	0.650	0.650	0.660	0.600	0.660	159,600	0.6362	3.17%
2012-11-27	0	0.630	0.600	0.630	-	-	1,600	960	0.6000	0.630	0.600	0.630	-	-	1,600	0.6000	-1.56%
2012-11-26	0	0.640	0.640	0.660	0.630	0.630	54,800	34,500	0.6296	0.640	0.640	0.660	0.630	0.630	54,800	0.6296	-3.03%
2012-11-23	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2012-11-22	0	0.660	0.640	0.660	0.620	0.660	100,400	66,160	0.6590	0.660	0.640	0.660	0.620	0.660	100,400	0.6590	0.00%
2012-11-21	0	0.660	0.620	0.680	0.660	0.660	32,000	21,120	0.6600	0.660	0.620	0.680	0.660	0.660	32,000	0.6600	0.00%
2012-11-20	0	0.660	0.650	0.660	0.610	0.660	81,630	51,178	0.6270	0.660	0.650	0.660	0.610	0.660	81,630	0.6270	0.00%
2012-11-19	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2012-11-16	0	0.660	0.640	0.660	-	-	1,200	732	0.6100	0.660	0.640	0.660	-	-	1,200	0.6100	-2.94%
2012-11-15	0	0.680	0.680	0.690	0.660	0.660	6,000	3,868	0.6447	0.680	0.680	0.690	0.660	0.660	6,000	0.6447	3.03%
2012-11-14	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2012-11-13	0	0.660	0.660	0.680	0.660	0.660	20,400	13,452	0.6594	0.660	0.660	0.680	0.660	0.660	20,400	0.6594	-5.71%
2012-11-12	0	0.700	0.670	0.700	0.650	0.700	208,186	144,075	0.6920	0.700	0.670	0.700	0.650	0.700	208,186	0.6920	1.45%
2012-11-09	0	0.690	0.690	0.700	0.650	0.670	122,000	79,420	0.6510	0.690	0.690	0.700	0.650	0.670	122,000	0.6510	0.00%
2012-11-08	0	0.690	0.660	0.700	-	-	800	504	0.6300	0.690	0.660	0.700	-	-	800	0.6300	0.00%
2012-11-07	0	0.690	0.680	0.700	0.680	0.700	227,600	157,884	0.6937	0.690	0.680	0.700	0.680	0.700	227,600	0.6937	-2.82%
2012-11-06	0	0.710	0.690	0.730	0.670	0.710	120,000	84,300	0.7025	0.710	0.690	0.730	0.670	0.710	120,000	0.7025	0.00%
2012-11-05	0	0.710	0.690	0.710	0.670	0.710	189,520	131,388	0.6933	0.710	0.690	0.710	0.670	0.710	189,520	0.6933	0.00%
2012-11-02	0	0.710	0.690	0.710	-	-	800	528	0.6600	0.710	0.690	0.710	-	-	800	0.6600	0.00%
2012-11-01	0	0.710	0.690	0.710	0.660	0.710	73,600	49,200	0.6685	0.710	0.690	0.710	0.660	0.710	73,600	0.6685	1.43%
2012-10-31	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2012-10-30	0	0.700	0.660	0.700	0.700	0.700	40,000	28,000	0.7000	0.700	0.660	0.700	0.700	0.700	40,000	0.7000	-1.41%
2012-10-29	0	0.710	0.710	0.720	0.660	0.710	123,620	84,532	0.6838	0.710	0.710	0.720	0.660	0.710	123,620	0.6838	0.00%
2012-10-26	0	0.710	0.700	0.710	0.670	0.710	232,000	159,720	0.6884	0.710	0.700	0.710	0.670	0.710	232,000	0.6884	0.00%
2012-10-25	0	0.710	0.710	0.720	0.700	0.710	475,224	334,844	0.7046	0.710	0.710	0.720	0.700	0.710	475,224	0.7046	-2.74%
2012-10-24	0	0.730	0.720	0.730	0.710	0.730	252,000	181,060	0.7185	0.730	0.720	0.730	0.710	0.730	252,000	0.7185	-2.67%
2012-10-22	0	0.750	0.730	0.750	0.730	0.760	152,000	111,800	0.7355	0.750	0.730	0.750	0.730	0.760	152,000	0.7355	2.74%
2012-10-19	0	0.730	0.730	0.740	0.690	0.790	2,802,067	2,121,975	0.7573	0.730	0.730	0.740	0.690	0.790	2,802,067	0.7573	4.29%
2012-10-18	0	0.700	0.680	0.700	0.680	0.710	22,800	15,536	0.6814	0.700	0.680	0.700	0.680	0.710	22,800	0.6814	-1.41%
2012-10-17	0	0.710	0.680	0.710	0.640	0.710	2,019,200	1,372,420	0.6797	0.710	0.680	0.710	0.640	0.710	2,019,200	0.6797	9.23%
2012-10-16	0	0.650	0.640	0.650	0.630	0.670	2,047,200	1,319,272	0.6444	0.650	0.640	0.650	0.630	0.670	2,047,200	0.6444	-2.99%
2012-10-15	0	0.670	0.670	0.680	0.660	0.670	2,302,000	1,540,772	0.6693	0.670	0.670	0.680	0.660	0.670	2,302,000	0.6693	1.52%
2012-10-12	0	0.660	0.660	0.680	0.660	0.680	106,000	71,936	0.6786	0.660	0.660	0.680	0.660	0.680	106,000	0.6786	-2.94%
2012-10-11	0	0.680	0.680	0.690	0.670	0.690	33,280	22,592	0.6788	0.680	0.680	0.690	0.670	0.690	33,280	0.6788	-1.45%
2012-10-10	0	0.690	0.680	0.690	0.680	0.700	235,200	163,004	0.6930	0.690	0.680	0.690	0.680	0.700	235,200	0.6930	-1.43%
2012-10-09	0	0.700	0.690	0.710	0.700	0.700	400,000	280,000	0.7000	0.700	0.690	0.710	0.700	0.700	400,000	0.7000	0.00%
2012-10-08	0	0.700	0.690	0.710	0.680	0.710	442,400	308,276	0.6968	0.700	0.690	0.710	0.680	0.710	442,400	0.6968	0.00%
2012-10-05	0	0.700	0.690	0.700	0.690	0.700	393,200	272,212	0.6923	0.700	0.690	0.700	0.690	0.700	393,200	0.6923	0.00%
2012-10-04	0	0.700	0.700	0.710	0.680	0.710	1,138,785	791,276	0.6948	0.700	0.700	0.710	0.680	0.710	1,138,785	0.6948	0.00%
2012-10-03	0	0.700	0.690	0.710	0.680	0.710	242,800	169,752	0.6991	0.700	0.690	0.710	0.680	0.710	242,800	0.6991	0.00%
2012-09-28	0	0.700	0.690	0.720	0.680	0.720	341,200	240,096	0.7037	0.700	0.690	0.720	0.680	0.720	341,200	0.7037	0.00%
2012-09-27	0	0.700	0.690	0.700	0.670	0.730	1,552,893	1,094,325	0.7047	0.700	0.690	0.700	0.670	0.730	1,552,893	0.7047	0.00%
2012-09-26	0	0.700	0.700	0.710	0.700	0.740	580,000	414,032	0.7138	0.700	0.700	0.710	0.700	0.740	580,000	0.7138	-1.41%
2012-09-25	0	0.710	0.700	0.720	0.670	0.780	2,466,127	1,781,498	0.7224	0.710	0.700	0.720	0.670	0.780	2,466,127	0.7224	4.41%
2012-09-24	0	0.680	0.670	0.690	0.680	0.690	140,400	95,488	0.6801	0.680	0.670	0.690	0.680	0.690	140,400	0.6801	-2.86%
2012-09-21	0	0.700	0.690	0.700	0.680	0.700	500,800	347,216	0.6933	0.700	0.690	0.700	0.680	0.700	500,800	0.6933	0.00%
2012-09-20	0	0.700	0.690	0.700	0.660	0.700	582,812	394,307	0.6766	0.700	0.690	0.700	0.660	0.700	582,812	0.6766	2.94%
2012-09-19	0	0.680	0.680	0.690	0.660	0.700	460,140	316,613	0.6881	0.680	0.680	0.690	0.660	0.700	460,140	0.6881	0.00%
2012-09-18	0	0.680	0.670	0.680	0.650	0.740	562,400	386,296	0.6869	0.680	0.670	0.680	0.650	0.740	562,400	0.6869	0.00%
2012-09-17	0	0.680	0.670	0.680	0.620	0.700	403,200	269,312	0.6679	0.680	0.670	0.680	0.620	0.700	403,200	0.6679	-2.86%
2012-09-14	0	0.700	0.700	0.710	0.530	0.710	3,065,112	1,826,938	0.5960	0.700	0.700	0.710	0.530	0.710	3,065,112	0.5960	7.69%
2012-09-13	0	0.013	0.012	0.013	0.012	0.013	24,520,860	294,728	0.0120	0.650	0.600	0.650	0.600	0.650	490,417	0.6010	0.00%
2012-09-12	0	0.013	0.012	0.013	0.012	0.013	53,400,000	645,200	0.0121	0.650	0.600	0.650	0.600	0.650	1,068,000	0.6041	0.00%
2012-09-11	0	0.013	0.012	0.013	0.012	0.014	19,120,000	250,400	0.0131	0.650	0.600	0.650	0.600	0.700	382,400	0.6548	-7.14%
2012-09-10	0	0.014	0.013	0.014	0.012	0.014	16,785,025	215,534	0.0128	0.700	0.650	0.700	0.600	0.700	335,700	0.6420	7.69%
2012-09-07	0	0.013	0.012	0.013	0.012	0.014	44,801,238	575,172	0.0128	0.650	0.600	0.650	0.600	0.700	896,025	0.6419	0.00%
2012-09-06	0	0.013	0.012	0.013	0.011	0.013	8,000,000	95,960	0.0120	0.650	0.600	0.650	0.550	0.650	160,000	0.5998	0.00%
2012-09-05	0	0.013	0.012	0.013	0.011	0.013	82,200,000	973,840	0.0118	0.650	0.600	0.650	0.550	0.650	1,644,000	0.5924	8.33%
2012-09-04	0	0.012	0.011	0.012	0.011	0.013	51,400,000	600,080	0.0117	0.600	0.550	0.600	0.550	0.650	1,028,000	0.5837	-14.29%
2012-09-03	0	0.014	0.013	0.014	0.013	0.014	23,693,500	308,549	0.0130	0.700	0.650	0.700	0.650	0.700	473,870	0.6511	0.00%
2012-08-31	0	0.014	0.013	0.014	0.014	0.014	2,320,000	32,480	0.0140	0.700	0.650	0.700	0.700	0.700	46,400	0.7000	0.00%
2012-08-30	0	0.014	0.013	0.014	0.014	0.014	10,000,000	140,000	0.0140	0.700	0.650	0.700	0.700	0.700	200,000	0.7000	0.00%
2012-08-29	0	0.014	0.014	0.015	0.014	0.015	4,520,000	63,480	0.0140	0.700	0.700	0.750	0.700	0.750	90,400	0.7022	0.00%
2012-08-28	0	0.014	0.013	0.014	0.013	0.015	34,760,000	486,000	0.0140	0.700	0.650	0.700	0.650	0.750	695,200	0.6991	0.00%
2012-08-27	0	0.014	0.012	0.014	0.013	0.014	7,940,000	103,200	0.0130	0.700	0.600	0.700	0.650	0.700	158,800	0.6499	0.00%
2012-08-24	0	0.014	0.013	0.014	0.013	0.014	2,460,619	32,206	0.0131	0.700	0.650	0.700	0.650	0.700	49,212	0.6544	7.69%
2012-08-23	0	0.013	0.012	0.013	0.012	0.014	48,880,619	634,004	0.0130	0.650	0.600	0.650	0.600	0.700	977,612	0.6485	-7.14%
2012-08-22	0	0.014	0.013	0.014	0.013	0.015	71,725,573	937,381	0.0131	0.700	0.650	0.700	0.650	0.750	1,434,511	0.6534	-6.67%
2012-08-21	0	0.015	0.014	0.015	0.014	0.015	6,960,000	99,560	0.0143	0.750	0.700	0.750	0.700	0.750	139,200	0.7152	7.14%
2012-08-20	0	0.014	0.014	0.015	0.013	0.015	9,863,055	136,670	0.0139	0.700	0.700	0.750	0.650	0.750	197,261	0.6928	0.00%
2012-08-17	0	0.014	0.013	0.014	0.013	0.015	83,760,000	1,146,920	0.0137	0.700	0.650	0.700	0.650	0.750	1,675,200	0.6846	-6.67%
2012-08-16	0	0.015	0.014	0.015	0.014	0.015	14,640,000	208,680	0.0143	0.750	0.700	0.750	0.700	0.750	292,800	0.7127	0.00%
2012-08-15	0	0.015	0.014	0.015	0.014	0.015	24,640,000	346,680	0.0141	0.750	0.700	0.750	0.700	0.750	492,800	0.7035	0.00%
2012-08-14	0	0.015	0.013	0.014	0.013	0.016	137,960,000	2,054,760	0.0149	0.750	0.650	0.700	0.650	0.800	2,759,200	0.7447	-6.25%
2012-08-13	0	0.016	0.016	0.017	0.016	0.017	13,720,000	220,920	0.0161	0.800	0.800	0.850	0.800	0.850	274,400	0.8051	-5.88%
2012-08-10	0	0.017	0.016	0.017	0.016	0.018	65,580,000	1,096,220	0.0167	0.850	0.800	0.850	0.800	0.900	1,311,600	0.8358	-5.56%
2012-08-09	0	0.018	0.017	0.018	0.016	0.018	70,880,000	1,226,360	0.0173	0.900	0.850	0.900	0.800	0.900	1,417,600	0.8651	0.00%
2012-08-08	0	0.018	0.017	0.018	0.015	0.018	118,480,900	1,999,415	0.0169	0.900	0.850	0.900	0.750	0.900	2,369,618	0.8438	12.50%
2012-08-07	0	0.016	0.015	0.016	0.015	0.020	173,816,192	2,863,101	0.0165	0.800	0.750	0.800	0.750	1.000	3,476,324	0.8236	-15.79%
2012-08-06	0	0.019	0.018	0.019	0.018	0.036	324,849,469	6,828,101	0.0210	0.950	0.900	0.950	0.900	1.800	6,496,989	1.0510	-42.42%
2012-08-03	0	0.033	0.031	0.033	0.031	0.033	960,000	30,880	0.0322	1.650	1.550	1.650	1.550	1.650	19,200	1.6083	3.12%
2012-08-02	0	0.032	0.032	0.033	0.031	0.035	1,280,000	41,080	0.0321	1.600	1.600	1.650	1.550	1.750	25,600	1.6047	3.23%
2012-08-01	0	0.031	0.031	0.032	0.031	0.033	800,000	25,120	0.0314	1.550	1.550	1.600	1.550	1.650	16,000	1.5700	0.00%
2012-07-31	0	0.031	0.030	0.032	0.031	0.031	480,000	14,880	0.0310	1.550	1.500	1.600	1.550	1.550	9,600	1.5500	-6.06%
2012-07-30	0	0.033	0.031	0.033	-	-	0	0	-	1.650	1.550	1.650	-	-	0	-	-2.94%
2012-07-27	0	0.034	0.031	0.034	0.031	0.043	480,000	16,520	0.0344	1.700	1.550	1.700	1.550	2.150	9,600	1.7208	0.00%
2012-07-26	0	0.034	0.033	0.034	0.029	0.034	6,360,000	205,600	0.0323	1.700	1.650	1.700	1.450	1.700	127,200	1.6164	6.25%
2012-07-25	0	0.032	0.030	0.032	0.031	0.032	160,000	5,000	0.0313	1.600	1.500	1.600	1.550	1.600	3,200	1.5625	6.67%
2012-07-24	0	0.030	0.030	0.031	0.030	0.035	2,680,000	82,000	0.0306	1.500	1.500	1.550	1.500	1.750	53,600	1.5299	-9.09%
2012-07-23	0	0.033	0.030	0.033	0.030	0.033	600,000	19,240	0.0321	1.650	1.500	1.650	1.500	1.650	12,000	1.6033	0.00%
2012-07-20	0	0.033	0.030	0.033	0.033	0.033	1,200,000	39,600	0.0330	1.650	1.500	1.650	1.650	1.650	24,000	1.6500	0.00%
2012-07-19	0	0.033	0.030	0.033	0.032	0.033	1,400,000	44,120	0.0315	1.650	1.500	1.650	1.600	1.650	28,000	1.5757	10.00%
2012-07-18	0	0.030	0.029	0.030	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	-3.23%
2012-07-17	0	0.031	0.029	0.031	0.029	0.031	2,760,000	82,840	0.0300	1.550	1.450	1.550	1.450	1.550	55,200	1.5007	10.71%
2012-07-16	0	0.028	0.028	0.029	0.028	0.030	1,320,000	37,160	0.0282	1.400	1.400	1.450	1.400	1.500	26,400	1.4076	-6.67%
2012-07-13	0	0.030	0.028	0.031	0.029	0.032	1,040,000	31,040	0.0298	1.500	1.400	1.550	1.450	1.600	20,800	1.4923	-3.23%
2012-07-12	0	0.031	0.028	0.031	0.028	0.031	1,600,000	47,200	0.0295	1.550	1.400	1.550	1.400	1.550	32,000	1.4750	0.00%
2012-07-11	0	0.031	0.028	0.031	0.030	0.031	2,400,000	72,120	0.0301	1.550	1.400	1.550	1.500	1.550	48,000	1.5025	6.90%
2012-07-10	0	0.029	0.028	0.029	0.028	0.032	2,160,200	61,844	0.0286	1.450	1.400	1.450	1.400	1.600	43,204	1.4314	0.00%
2012-07-09	0	0.029	0.028	0.029	0.028	0.029	1,640,000	46,520	0.0284	1.450	1.400	1.450	1.400	1.450	32,800	1.4183	-3.33%
2012-07-06	0	0.030	0.029	0.031	0.029	0.030	4,800,000	141,920	0.0296	1.500	1.450	1.550	1.450	1.500	96,000	1.4783	11.11%
2012-07-05	0	0.027	0.027	0.032	0.027	0.033	11,160,000	318,120	0.0285	1.350	1.350	1.600	1.350	1.650	223,200	1.4253	-12.90%
2012-07-04	0	0.031	0.031	0.034	0.031	0.034	2,240,000	70,600	0.0315	1.550	1.550	1.700	1.550	1.700	44,800	1.5759	-6.06%
2012-07-03	0	0.033	0.031	0.033	0.033	0.034	4,840,000	163,560	0.0338	1.650	1.550	1.650	1.650	1.700	96,800	1.6897	0.00%
2012-06-29	0	0.033	0.029	0.033	0.030	0.035	12,820,000	394,920	0.0308	1.650	1.450	1.650	1.500	1.750	256,400	1.5402	17.86%
2012-06-28	0	0.028	0.028	0.030	0.028	0.030	400,000	11,760	0.0294	1.400	1.400	1.500	1.400	1.500	8,000	1.4700	-3.45%
2012-06-27	0	0.029	0.027	0.030	0.029	0.029	400,000	11,600	0.0290	1.450	1.350	1.500	1.450	1.450	8,000	1.4500	0.00%
2012-06-26	0	0.029	0.028	0.029	0.029	0.030	11,520,000	334,120	0.0290	1.450	1.400	1.450	1.450	1.500	230,400	1.4502	0.00%
2012-06-25	0	0.029	0.028	0.029	0.028	0.031	34,360,000	965,480	0.0281	1.450	1.400	1.450	1.400	1.550	687,200	1.4049	7.41%
2012-06-22	0	0.027	0.027	0.030	0.027	0.027	200,000	5,400	0.0270	1.350	1.350	1.500	1.350	1.350	4,000	1.3500	-6.90%
2012-06-21	0	0.029	0.029	0.030	0.029	0.030	31,800,000	923,000	0.0290	1.450	1.450	1.500	1.450	1.500	636,000	1.4513	-3.33%
2012-06-20	0	0.030	0.029	0.030	0.029	0.030	7,080,000	201,560	0.0285	1.500	1.450	1.500	1.450	1.500	141,600	1.4234	7.14%
2012-06-19	0	0.028	0.028	0.029	0.028	0.029	21,520,000	603,360	0.0280	1.400	1.400	1.450	1.400	1.450	430,400	1.4019	-3.45%
2012-06-18	0	0.029	0.028	0.029	0.027	0.029	13,400,000	377,560	0.0282	1.450	1.400	1.450	1.350	1.450	268,000	1.4088	7.41%
2012-06-15	0	0.027	0.026	0.028	0.026	0.028	35,800,000	954,680	0.0267	1.350	1.300	1.400	1.300	1.400	716,000	1.3334	0.00%
2012-06-14	0	0.027	0.026	0.027	0.027	0.027	20,000,000	540,000	0.0270	1.350	1.300	1.350	1.350	1.350	400,000	1.3500	0.00%
2012-06-13	0	0.027	0.025	0.027	0.026	0.027	14,080,000	366,120	0.0260	1.350	1.250	1.350	1.300	1.350	281,600	1.3001	3.85%
2012-06-12	0	0.026	0.025	0.026	0.026	0.026	280,000	7,280	0.0260	1.300	1.250	1.300	1.300	1.300	5,600	1.3000	4.00%
2012-06-11	0	0.025	0.025	0.026	0.025	0.025	620,000	15,400	0.0248	1.250	1.250	1.300	1.250	1.250	12,400	1.2419	0.00%
2012-06-08	0	0.025	0.025	0.027	-	-	0	0	-	1.250	1.250	1.350	-	-	0	-	0.00%
2012-06-07	0	0.025	0.025	0.026	0.025	0.028	4,360,000	117,040	0.0268	1.250	1.250	1.300	1.250	1.400	87,200	1.3422	0.00%
2012-06-06	0	0.025	0.025	0.027	0.025	0.025	40,000	1,000	0.0250	1.250	1.250	1.350	1.250	1.250	800	1.2500	-10.71%
2012-06-05	0	0.028	0.025	0.028	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	0.00%
2012-06-04	0	0.028	0.025	0.028	0.025	0.028	145,133	3,616	0.0249	1.400	1.250	1.400	1.250	1.400	2,903	1.2458	3.70%
2012-06-01	0	0.027	0.027	0.028	0.027	0.028	5,220,000	141,720	0.0271	1.350	1.350	1.400	1.350	1.400	104,400	1.3575	-3.57%
2012-05-31	0	0.028	0.026	0.028	0.025	0.028	2,720,000	73,080	0.0269	1.400	1.300	1.400	1.250	1.400	54,400	1.3434	7.69%
2012-05-30	0	0.026	0.026	0.027	0.026	0.026	120,000	3,120	0.0260	1.300	1.300	1.350	1.300	1.300	2,400	1.3000	0.00%
2012-05-29	0	0.026	0.026	0.027	0.025	0.025	1,560,000	39,520	0.0253	1.300	1.300	1.350	1.250	1.250	31,200	1.2667	-3.70%
2012-05-28	0	0.027	0.026	0.028	0.027	0.027	80,000	2,160	0.0270	1.350	1.300	1.400	1.350	1.350	1,600	1.3500	-3.57%
2012-05-25	0	0.028	0.026	0.028	0.026	0.028	1,160,000	32,320	0.0279	1.400	1.300	1.400	1.300	1.400	23,200	1.3931	7.69%
2012-05-24	0	0.026	0.026	0.028	0.025	0.028	5,480,000	141,240	0.0258	1.300	1.300	1.400	1.250	1.400	109,600	1.2887	-3.70%
2012-05-23	0	0.027	0.026	0.028	0.026	0.027	800,000	21,520	0.0269	1.350	1.300	1.400	1.300	1.350	16,000	1.3450	-6.90%
2012-05-22	0	0.029	0.027	0.029	-	-	0	0	-	1.450	1.350	1.450	-	-	0	-	0.00%
2012-05-21	0	0.029	0.026	0.029	0.026	0.029	600,000	16,600	0.0277	1.450	1.300	1.450	1.300	1.450	12,000	1.3833	3.57%
2012-05-18	0	0.028	0.026	0.028	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2012-05-17	0	0.028	0.027	0.028	0.027	0.028	1,480,000	40,000	0.0270	1.400	1.350	1.400	1.350	1.400	29,600	1.3514	0.00%
2012-05-16	0	0.028	0.027	0.028	0.027	0.028	160,000	4,360	0.0273	1.400	1.350	1.400	1.350	1.400	3,200	1.3625	0.00%
2012-05-15	0	0.028	0.027	0.029	0.028	0.029	1,000,000	28,040	0.0280	1.400	1.350	1.450	1.400	1.450	20,000	1.4020	0.00%
2012-05-14	0	0.028	0.027	0.028	0.027	0.028	1,040,000	28,600	0.0275	1.400	1.350	1.400	1.350	1.400	20,800	1.3750	0.00%
2012-05-11	0	0.028	0.027	0.028	0.028	0.029	1,080,000	30,720	0.0284	1.400	1.350	1.400	1.400	1.450	21,600	1.4222	-3.45%
2012-05-10	0	0.029	0.027	0.029	0.027	0.029	920,000	25,320	0.0275	1.450	1.350	1.450	1.350	1.450	18,400	1.3761	0.00%
2012-05-09	0	0.029	0.027	0.029	0.028	0.029	680,000	19,600	0.0288	1.450	1.350	1.450	1.400	1.450	13,600	1.4412	-3.33%
2012-05-08	0	0.030	0.028	0.030	0.028	0.030	11,040,000	317,600	0.0288	1.500	1.400	1.500	1.400	1.500	220,800	1.4384	11.11%
2012-05-07	0	0.027	0.026	0.028	0.026	0.027	2,760,000	74,120	0.0269	1.350	1.300	1.400	1.300	1.350	55,200	1.3428	0.00%
2012-05-04	0	0.027	0.026	0.027	0.026	0.030	21,560,000	598,400	0.0278	1.350	1.300	1.350	1.300	1.500	431,200	1.3878	-6.90%
2012-05-03	0	0.029	0.028	0.030	0.029	0.033	13,380,000	392,620	0.0293	1.450	1.400	1.500	1.450	1.650	267,600	1.4672	-9.38%
2012-05-02	0	0.032	0.030	0.032	0.031	0.033	1,020,000	32,420	0.0318	1.600	1.500	1.600	1.550	1.650	20,400	1.5892	3.23%
2012-04-30	0	0.031	0.029	0.031	0.028	0.032	22,280,000	668,160	0.0300	1.550	1.450	1.550	1.400	1.600	445,600	1.4995	0.00%
2012-04-27	0	0.031	0.030	0.032	0.030	0.032	360,000	11,160	0.0310	1.550	1.500	1.600	1.500	1.600	7,200	1.5500	0.00%
2012-04-26	0	0.031	0.030	0.032	0.029	0.032	400,000	11,840	0.0296	1.550	1.500	1.600	1.450	1.600	8,000	1.4800	3.33%
2012-04-25	0	0.030	0.030	0.032	0.030	0.032	440,000	13,280	0.0302	1.500	1.500	1.600	1.500	1.600	8,800	1.5091	-3.23%
2012-04-24	0	0.031	0.029	0.031	0.031	0.032	120,000	3,760	0.0313	1.550	1.450	1.550	1.550	1.600	2,400	1.5667	0.00%
2012-04-23	0	0.031	0.030	0.032	0.029	0.032	2,480,000	76,520	0.0309	1.550	1.500	1.600	1.450	1.600	49,600	1.5427	-3.13%
2012-04-20	0	0.032	0.029	0.032	0.030	0.032	720,000	22,640	0.0314	1.600	1.450	1.600	1.500	1.600	14,400	1.5722	6.67%
2012-04-19	0	0.030	0.029	0.030	0.029	0.032	760,000	22,640	0.0298	1.500	1.450	1.500	1.450	1.600	15,200	1.4895	0.00%
2012-04-18	0	0.030	0.029	0.031	0.029	0.032	1,960,000	60,440	0.0308	1.500	1.450	1.550	1.450	1.600	39,200	1.5418	0.00%
2012-04-17	0	0.030	0.029	0.030	0.031	0.031	880,000	27,280	0.0310	1.500	1.450	1.500	1.550	1.550	17,600	1.5500	0.00%
2012-04-16	0	0.030	0.029	0.031	0.029	0.030	1,840,000	54,800	0.0298	1.500	1.450	1.550	1.450	1.500	36,800	1.4891	-3.23%
2012-04-13	0	0.031	0.030	0.032	0.026	0.031	11,520,000	333,600	0.0290	1.550	1.500	1.600	1.300	1.550	230,400	1.4479	-3.13%
2012-04-12	0	0.032	0.030	0.032	0.031	0.032	1,520,000	47,240	0.0311	1.600	1.500	1.600	1.550	1.600	30,400	1.5539	3.23%
2012-04-11	0	0.031	0.030	0.031	0.030	0.034	6,360,000	192,280	0.0302	1.550	1.500	1.550	1.500	1.700	127,200	1.5116	-6.06%
2012-04-10	0	0.033	0.033	0.034	0.032	0.032	2,200,000	70,400	0.0320	1.650	1.650	1.700	1.600	1.600	44,000	1.6000	-5.71%
2012-04-05	0	0.035	0.029	0.035	-	-	0	0	-	1.750	1.450	1.750	-	-	0	-	0.00%
2012-04-03	0	0.035	0.026	0.035	-	-	0	0	-	1.750	1.300	1.750	-	-	0	-	0.00%
2012-04-02	0	0.035	0.031	0.035	-	-	0	0	-	1.750	1.550	1.750	-	-	0	-	0.00%
2012-03-30	0	0.035	0.031	0.035	0.033	0.037	2,600,000	90,560	0.0348	1.750	1.550	1.750	1.650	1.850	52,000	1.7415	6.06%
2012-03-29	0	0.033	0.030	0.033	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	-2.94%
2012-03-28	0	0.034	0.032	0.034	0.034	0.035	80,000	2,760	0.0345	1.700	1.600	1.700	1.700	1.750	1,600	1.7250	3.03%
2012-03-27	0	0.033	0.032	0.033	0.031	0.034	1,920,000	63,720	0.0332	1.650	1.600	1.650	1.550	1.700	38,400	1.6594	-2.94%
2012-03-26	0	0.034	0.032	0.034	0.034	0.034	40,000	1,360	0.0340	1.700	1.600	1.700	1.700	1.700	800	1.7000	-2.86%
2012-03-23	0	0.035	0.031	0.035	0.031	0.035	1,880,000	60,120	0.0320	1.750	1.550	1.750	1.550	1.750	37,600	1.5989	6.06%
2012-03-22	0	0.033	0.033	0.034	0.032	0.034	1,440,000	47,480	0.0330	1.650	1.650	1.700	1.600	1.700	28,800	1.6486	3.12%
2012-03-21	0	0.032	0.032	0.033	0.032	0.032	200,000	6,400	0.0320	1.600	1.600	1.650	1.600	1.600	4,000	1.6000	-5.88%
2012-03-20	0	0.034	0.032	0.035	0.033	0.034	400,000	13,280	0.0332	1.700	1.600	1.750	1.650	1.700	8,000	1.6600	0.00%
2012-03-19	0	0.034	0.032	0.034	0.033	0.036	2,760,000	91,240	0.0331	1.700	1.600	1.700	1.650	1.800	55,200	1.6529	0.00%
2012-03-16	0	0.034	0.034	0.035	0.033	0.034	800,000	27,080	0.0339	1.700	1.700	1.750	1.650	1.700	16,000	1.6925	-2.86%
2012-03-15	0	0.035	0.034	0.035	-	-	0	0	-	1.750	1.700	1.750	-	-	0	-	-2.78%
2012-03-14	0	0.036	0.034	0.036	0.034	0.036	920,000	32,160	0.0350	1.800	1.700	1.800	1.700	1.800	18,400	1.7478	5.88%
2012-03-13	0	0.034	0.034	0.035	0.034	0.034	366,000	12,420	0.0339	1.700	1.700	1.750	1.700	1.700	7,320	1.6967	-5.56%
2012-03-12	0	0.036	0.034	0.036	0.035	0.037	400,000	14,320	0.0358	1.800	1.700	1.800	1.750	1.850	8,000	1.7900	0.00%
2012-03-09	0	0.036	0.034	0.036	0.035	0.036	1,120,000	39,320	0.0351	1.800	1.700	1.800	1.750	1.800	22,400	1.7554	2.86%
2012-03-08	0	0.035	0.034	0.035	0.035	0.035	160,000	5,600	0.0350	1.750	1.700	1.750	1.750	1.750	3,200	1.7500	2.94%
2012-03-07	0	0.034	0.034	0.035	0.034	0.035	900,000	30,600	0.0340	1.700	1.700	1.750	1.700	1.750	18,000	1.7000	0.00%
2012-03-06	0	0.034	0.034	0.035	0.034	0.036	1,280,000	44,000	0.0344	1.700	1.700	1.750	1.700	1.800	25,600	1.7188	-5.56%
2012-03-05	0	0.036	0.034	0.036	0.034	0.036	3,000,000	104,200	0.0347	1.800	1.700	1.800	1.700	1.800	60,000	1.7367	2.86%
2012-03-02	0	0.035	0.034	0.035	0.033	0.036	3,880,000	133,280	0.0344	1.750	1.700	1.750	1.650	1.800	77,600	1.7175	0.00%
2012-03-01	0	0.035	0.034	0.035	0.032	0.038	12,720,000	443,640	0.0349	1.750	1.700	1.750	1.600	1.900	254,400	1.7439	-7.89%
2012-02-29	0	0.038	0.036	0.038	0.036	0.040	3,726,076	134,342	0.0361	1.900	1.800	1.900	1.800	2.000	74,522	1.8027	0.00%
2012-02-28	0	0.038	0.038	0.039	0.036	0.040	2,480,000	97,960	0.0395	1.900	1.900	1.950	1.800	2.000	49,600	1.9750	2.70%
2012-02-27	0	0.037	0.035	0.037	0.037	0.037	2,160,000	79,920	0.0370	1.850	1.750	1.850	1.850	1.850	43,200	1.8500	2.78%
2012-02-24	0	0.036	0.035	0.036	0.035	0.037	2,320,000	83,320	0.0359	1.800	1.750	1.800	1.750	1.850	46,400	1.7957	-2.70%
2012-02-23	0	0.037	0.035	0.037	0.037	0.037	60,000	2,040	0.0340	1.850	1.750	1.850	1.850	1.850	1,200	1.7000	5.71%
2012-02-22	0	0.035	0.035	0.037	0.035	0.036	1,120,000	39,720	0.0355	1.750	1.750	1.850	1.750	1.800	22,400	1.7732	-2.78%
2012-02-21	0	0.036	0.035	0.037	0.035	0.036	2,160,000	76,760	0.0355	1.800	1.750	1.850	1.750	1.800	43,200	1.7769	0.00%
2012-02-20	0	0.036	0.036	0.037	0.036	0.036	960,000	34,560	0.0360	1.800	1.800	1.850	1.800	1.800	19,200	1.8000	-2.70%
2012-02-17	0	0.037	0.036	0.037	0.037	0.037	280,000	10,360	0.0370	1.850	1.800	1.850	1.850	1.850	5,600	1.8500	0.00%
2012-02-16	0	0.037	0.035	0.037	0.035	0.037	6,040,000	213,920	0.0354	1.850	1.750	1.850	1.750	1.850	120,800	1.7709	0.00%
2012-02-15	0	0.037	0.036	0.038	0.037	0.038	840,500	31,574	0.0376	1.850	1.800	1.900	1.850	1.900	16,810	1.8783	2.78%
2012-02-14	0	0.036	0.036	0.037	0.036	0.038	1,680,000	61,800	0.0368	1.800	1.800	1.850	1.800	1.900	33,600	1.8393	-5.26%
2012-02-13	0	0.038	0.036	0.038	0.038	0.038	40,962	1,545	0.0377	1.900	1.800	1.900	1.900	1.900	819	1.8859	0.00%
2012-02-10	0	0.038	0.036	0.038	0.036	0.038	640,000	23,120	0.0361	1.900	1.800	1.900	1.800	1.900	12,800	1.8063	0.00%
2012-02-09	0	0.038	0.038	0.040	0.038	0.040	13,180,000	503,380	0.0382	1.900	1.900	2.000	1.900	2.000	263,600	1.9096	5.56%
2012-02-08	0	0.036	0.036	0.038	0.036	0.038	360,000	13,280	0.0369	1.800	1.800	1.900	1.800	1.900	7,200	1.8444	0.00%
2012-02-07	0	0.036	0.036	0.039	0.036	0.040	7,960,000	306,320	0.0385	1.800	1.800	1.950	1.800	2.000	159,200	1.9241	0.00%
2012-02-06	0	0.036	0.035	0.036	0.035	0.037	4,712,000	166,560	0.0353	1.800	1.750	1.800	1.750	1.850	94,240	1.7674	2.86%
2012-02-03	0	0.035	0.035	0.037	0.035	0.037	2,520,000	89,120	0.0354	1.750	1.750	1.850	1.750	1.850	50,400	1.7683	0.00%
2012-02-02	0	0.035	0.035	0.036	0.035	0.036	660,000	23,400	0.0355	1.750	1.750	1.800	1.750	1.800	13,200	1.7727	-5.41%
2012-02-01	0	0.037	0.036	0.037	0.036	0.039	24,160,000	876,520	0.0363	1.850	1.800	1.850	1.800	1.950	483,200	1.8140	2.78%
2012-01-31	0	0.036	0.034	0.037	0.033	0.036	42,360,000	1,443,080	0.0341	1.800	1.700	1.850	1.650	1.800	847,200	1.7034	5.88%
2012-01-30	0	0.034	0.034	0.036	0.034	0.035	21,060,000	716,060	0.0340	1.700	1.700	1.800	1.700	1.750	421,200	1.7000	-2.86%
2012-01-27	0	0.035	0.035	0.036	0.035	0.036	41,900,619	1,505,117	0.0359	1.750	1.750	1.800	1.750	1.800	838,012	1.7961	-2.78%
2012-01-26	0	0.036	0.034	0.037	0.034	0.036	80,000	2,800	0.0350	1.800	1.700	1.850	1.700	1.800	1,600	1.7500	0.00%
2012-01-20	0	0.036	0.034	0.037	0.034	0.036	280,000	9,920	0.0354	1.800	1.700	1.850	1.700	1.800	5,600	1.7714	-2.70%
2012-01-19	0	0.037	0.033	0.037	0.033	0.037	1,200,000	41,640	0.0347	1.850	1.650	1.850	1.650	1.850	24,000	1.7350	5.71%
2012-01-18	0	0.035	0.033	0.035	-	-	0	0	-	1.750	1.650	1.750	-	-	0	-	0.00%
2012-01-17	0	0.035	0.034	0.035	0.035	0.035	40,000	1,400	0.0350	1.750	1.700	1.750	1.750	1.750	800	1.7500	9.37%
2012-01-16	0	0.032	0.032	0.035	0.032	0.033	360,000	11,800	0.0328	1.600	1.600	1.750	1.600	1.650	7,200	1.6389	-8.57%
2012-01-13	0	0.035	0.032	0.036	0.033	0.036	1,320,000	45,160	0.0342	1.750	1.600	1.800	1.650	1.800	26,400	1.7106	6.06%
2012-01-12	0	0.033	0.033	0.035	0.033	0.033	160,000	5,280	0.0330	1.650	1.650	1.750	1.650	1.650	3,200	1.6500	0.00%
2012-01-11	0	0.033	0.033	0.035	-	-	0	0	-	1.650	1.650	1.750	-	-	0	-	0.00%
2012-01-10	0	0.033	0.032	0.035	0.033	0.033	200,000	6,600	0.0330	1.650	1.600	1.750	1.650	1.650	4,000	1.6500	0.00%
2012-01-09	0	0.033	0.032	0.035	0.033	0.034	480,000	16,240	0.0338	1.650	1.600	1.750	1.650	1.700	9,600	1.6917	0.00%
2012-01-06	0	0.033	0.033	0.035	0.033	0.033	1,000,000	33,000	0.0330	1.650	1.650	1.750	1.650	1.650	20,000	1.6500	0.00%
2012-01-05	0	0.033	0.033	0.035	-	-	0	0	-	1.650	1.650	1.750	-	-	0	-	0.00%
2012-01-04	0	0.033	0.033	0.035	0.033	0.033	240,000	7,920	0.0330	1.650	1.650	1.750	1.650	1.650	4,800	1.6500	0.00%
2012-01-03	0	0.033	0.033	0.036	-	-	0	0	-	1.650	1.650	1.800	-	-	0	-	0.00%
2011-12-30	0	0.033	0.030	0.035	0.033	0.034	1,840,000	60,920	0.0331	1.650	1.500	1.750	1.650	1.700	36,800	1.6554	-2.94%
2011-12-29	0	0.034	0.034	0.035	-	-	0	0	-	1.700	1.700	1.750	-	-	0	-	0.00%
2011-12-28	0	0.034	0.034	0.036	0.034	0.034	40,000	1,360	0.0340	1.700	1.700	1.800	1.700	1.700	800	1.7000	0.00%
2011-12-23	0	0.034	0.034	0.036	0.034	0.035	400,000	13,800	0.0345	1.700	1.700	1.800	1.700	1.750	8,000	1.7250	-2.86%
2011-12-22	0	0.035	0.035	0.036	0.035	0.035	320,000	11,200	0.0350	1.750	1.750	1.800	1.750	1.750	6,400	1.7500	-2.78%
2011-12-21	0	0.036	0.035	0.036	0.035	0.036	160,000	5,680	0.0355	1.800	1.750	1.800	1.750	1.800	3,200	1.7750	2.86%
2011-12-20	0	0.035	0.035	0.037	0.035	0.035	200,000	7,000	0.0350	1.750	1.750	1.850	1.750	1.750	4,000	1.7500	0.00%
2011-12-19	0	0.035	0.035	0.037	0.035	0.035	360,000	12,600	0.0350	1.750	1.750	1.850	1.750	1.750	7,200	1.7500	0.00%
2011-12-16	0	0.035	0.036	0.037	0.035	0.035	600,000	21,000	0.0350	1.750	1.800	1.850	1.750	1.750	12,000	1.7500	-2.78%
2011-12-15	0	0.036	0.035	0.036	0.036	0.037	520,000	18,760	0.0361	1.800	1.750	1.800	1.800	1.850	10,400	1.8038	0.00%
2011-12-14	0	0.036	0.036	0.037	0.036	0.036	200,000	7,200	0.0360	1.800	1.800	1.850	1.800	1.800	4,000	1.8000	0.00%
2011-12-13	0	0.036	0.036	0.037	0.036	0.037	680,000	24,880	0.0366	1.800	1.800	1.850	1.800	1.850	13,600	1.8294	2.86%
2011-12-12	0	0.035	0.035	0.037	0.035	0.036	4,200,000	151,120	0.0360	1.750	1.750	1.850	1.750	1.800	84,000	1.7990	-5.41%
2011-12-09	0	0.037	0.036	0.038	0.036	0.037	2,320,000	85,000	0.0366	1.850	1.800	1.900	1.800	1.850	46,400	1.8319	0.00%
2011-12-08	0	0.037	0.036	0.037	0.037	0.037	682,000	25,212	0.0370	1.850	1.800	1.850	1.850	1.850	13,640	1.8484	0.00%
2011-12-07	0	0.037	0.037	0.038	0.037	0.038	840,000	31,440	0.0374	1.850	1.850	1.900	1.850	1.900	16,800	1.8714	0.00%
2011-12-06	0	0.037	0.036	0.038	0.037	0.038	1,880,000	69,840	0.0371	1.850	1.800	1.900	1.850	1.900	37,600	1.8574	0.00%
2011-12-05	0	0.037	0.037	0.038	0.037	0.037	70,217	2,295	0.0327	1.850	1.850	1.900	1.850	1.850	1,404	1.6342	0.00%
2011-12-02	0	0.037	0.037	0.038	0.037	0.037	40,000	1,480	0.0370	1.850	1.850	1.900	1.850	1.850	800	1.8500	0.00%
2011-12-01	0	0.037	0.037	0.038	0.036	0.038	2,360,000	87,360	0.0370	1.850	1.850	1.900	1.800	1.900	47,200	1.8508	2.78%
2011-11-30	0	0.036	0.036	0.038	0.036	0.037	1,240,000	45,840	0.0370	1.800	1.800	1.900	1.800	1.850	24,800	1.8484	0.00%
2011-11-29	0	0.036	0.036	0.038	0.036	0.036	180,000	6,280	0.0349	1.800	1.800	1.900	1.800	1.800	3,600	1.7444	-2.70%
2011-11-28	0	0.037	0.036	0.038	0.037	0.037	800,000	29,600	0.0370	1.850	1.800	1.900	1.850	1.850	16,000	1.8500	2.78%
2011-11-25	0	0.036	0.036	0.038	0.036	0.036	560,000	20,160	0.0360	1.800	1.800	1.900	1.800	1.800	11,200	1.8000	0.00%
2011-11-24	0	0.036	0.036	0.037	0.036	0.037	2,260,000	83,040	0.0367	1.800	1.800	1.850	1.800	1.850	45,200	1.8372	-2.70%
2011-11-23	0	0.037	0.036	0.039	0.036	0.038	14,800,000	552,400	0.0373	1.850	1.800	1.950	1.800	1.900	296,000	1.8662	-5.13%
2011-11-22	0	0.039	0.037	0.039	0.039	0.039	1,200,000	46,800	0.0390	1.950	1.850	1.950	1.950	1.950	24,000	1.9500	5.41%
2011-11-21	0	0.037	0.037	0.039	0.037	0.039	4,200,000	160,400	0.0382	1.850	1.850	1.950	1.850	1.950	84,000	1.9095	2.78%
2011-11-18	0	0.036	0.036	0.038	0.036	0.036	1,800,000	64,800	0.0360	1.800	1.800	1.900	1.800	1.800	36,000	1.8000	0.00%
2011-11-17	0	0.036	0.036	0.039	-	-	0	0	-	1.800	1.800	1.950	-	-	0	-	0.00%
2011-11-16	0	0.036	0.036	0.038	0.036	0.037	920,000	34,000	0.0370	1.800	1.800	1.900	1.800	1.850	18,400	1.8478	-2.70%
2011-11-15	0	0.037	0.037	0.039	0.037	0.038	1,120,000	42,440	0.0379	1.850	1.850	1.950	1.850	1.900	22,400	1.8946	-5.13%
2011-11-14	0	0.039	0.037	0.039	0.038	0.039	50,400,000	1,929,400	0.0383	1.950	1.850	1.950	1.900	1.950	1,008,000	1.9141	0.00%
2011-11-11	0	0.039	0.038	0.039	0.037	0.039	57,640,000	2,185,720	0.0379	1.950	1.900	1.950	1.850	1.950	1,152,800	1.8960	5.41%
2011-11-10	0	0.037	0.036	0.038	0.036	0.037	961,238	35,277	0.0367	1.850	1.800	1.900	1.800	1.850	19,225	1.8350	-2.63%
2011-11-09	0	0.038	0.038	0.039	0.038	0.040	160,000	6,320	0.0395	1.900	1.900	1.950	1.900	2.000	3,200	1.9750	0.00%
2011-11-08	0	0.038	0.037	0.038	0.038	0.039	6,400,000	245,600	0.0384	1.900	1.850	1.900	1.900	1.950	128,000	1.9188	5.56%
2011-11-07	0	0.036	0.037	0.038	0.036	0.036	4,004,200	144,109	0.0360	1.800	1.850	1.900	1.800	1.800	80,084	1.7995	-7.69%
2011-11-04	0	0.039	0.038	0.040	0.039	0.040	3,400,000	133,600	0.0393	1.950	1.900	2.000	1.950	2.000	68,000	1.9647	0.00%
2011-11-03	0	0.039	0.038	0.039	0.039	0.039	160,000	6,240	0.0390	1.950	1.900	1.950	1.950	1.950	3,200	1.9500	2.63%
2011-11-02	0	0.038	0.038	0.039	0.036	0.038	1,480,000	55,920	0.0378	1.900	1.900	1.950	1.800	1.900	29,600	1.8892	0.00%
2011-11-01	0	0.038	0.036	0.039	-	-	0	0	-	1.900	1.800	1.950	-	-	0	-	0.00%
2011-10-31	0	0.038	0.038	0.039	0.038	0.038	1,000,000	38,000	0.0380	1.900	1.900	1.950	1.900	1.900	20,000	1.9000	-5.00%
2011-10-28	0	0.040	0.039	0.040	0.038	0.042	28,720,000	1,181,160	0.0411	2.000	1.950	2.000	1.900	2.100	574,400	2.0563	5.26%
2011-10-27	0	0.038	0.037	0.039	0.037	0.040	6,080,000	235,920	0.0388	1.900	1.850	1.950	1.850	2.000	121,600	1.9401	8.57%
2011-10-26	0	0.035	0.035	0.036	0.034	0.035	240,000	8,320	0.0347	1.750	1.750	1.800	1.700	1.750	4,800	1.7333	0.00%
2011-10-25	0	0.035	0.035	0.036	0.034	0.036	4,210,959	144,786	0.0344	1.750	1.750	1.800	1.700	1.800	84,219	1.7192	0.00%
2011-10-24	0	0.035	0.034	0.037	0.034	0.036	1,760,000	61,720	0.0351	1.750	1.700	1.850	1.700	1.800	35,200	1.7534	2.94%
2011-10-21	0	0.034	0.033	0.036	0.033	0.034	1,480,000	49,920	0.0337	1.700	1.650	1.800	1.650	1.700	29,600	1.6865	0.00%
2011-10-20	0	0.034	0.034	0.036	0.034	0.034	360,000	12,240	0.0340	1.700	1.700	1.800	1.700	1.700	7,200	1.7000	-2.86%
2011-10-19	0	0.035	0.035	0.036	0.034	0.034	800,000	27,200	0.0340	1.750	1.750	1.800	1.700	1.700	16,000	1.7000	-7.89%
2011-10-18	0	0.038	0.033	0.038	-	-	0	0	-	1.900	1.650	1.900	-	-	0	-	0.00%
2011-10-17	0	0.038	0.037	0.038	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	0.00%
2011-10-14	0	0.038	0.035	0.038	0.035	0.038	680,000	25,200	0.0371	1.900	1.750	1.900	1.750	1.900	13,600	1.8529	2.70%
2011-10-13	0	0.037	0.037	0.038	0.035	0.037	3,320,000	117,920	0.0355	1.850	1.850	1.900	1.750	1.850	66,400	1.7759	0.00%
2011-10-12	0	0.037	0.035	0.038	0.035	0.037	960,000	34,760	0.0362	1.850	1.750	1.900	1.750	1.850	19,200	1.8104	5.71%
2011-10-11	0	0.035	0.035	0.037	0.035	0.037	1,420,000	51,600	0.0363	1.750	1.750	1.850	1.750	1.850	28,400	1.8169	-7.89%
2011-10-10	0	0.038	0.033	0.038	0.034	0.038	2,400,000	87,560	0.0365	1.900	1.650	1.900	1.700	1.900	48,000	1.8242	8.57%
2011-10-07	0	0.035	0.033	0.035	0.035	0.035	280,000	9,800	0.0350	1.750	1.650	1.750	1.750	1.750	5,600	1.7500	2.94%
2011-10-06	0	0.034	0.033	0.034	0.034	0.034	1,700,000	57,620	0.0339	1.700	1.650	1.700	1.700	1.700	34,000	1.6947	0.00%
2011-10-04	0	0.034	0.034	0.037	0.033	0.035	3,040,000	104,520	0.0344	1.700	1.700	1.850	1.650	1.750	60,800	1.7191	-2.86%
2011-10-03	0	0.035	0.035	0.038	0.034	0.036	2,760,000	96,080	0.0348	1.750	1.750	1.900	1.700	1.800	55,200	1.7406	-10.26%
2011-09-30	0	0.039	0.039	0.040	0.037	0.040	58,760,000	2,188,200	0.0372	1.950	1.950	2.000	1.850	2.000	1,175,200	1.8620	2.63%
2011-09-28	0	0.038	0.036	0.040	0.037	0.040	2,200,000	83,760	0.0381	1.900	1.800	2.000	1.850	2.000	44,000	1.9036	2.70%
2011-09-27	0	0.037	0.036	0.038	0.037	0.038	840,000	31,600	0.0376	1.850	1.800	1.900	1.850	1.900	16,800	1.8810	5.71%
2011-09-26	0	0.035	0.034	0.036	0.033	0.038	6,100,000	209,940	0.0344	1.750	1.700	1.800	1.650	1.900	122,000	1.7208	-7.89%
2011-09-23	0	0.038	0.035	0.038	0.035	0.038	920,000	32,800	0.0357	1.900	1.750	1.900	1.750	1.900	18,400	1.7826	0.00%
2011-09-22	0	0.038	0.035	0.038	0.038	0.038	2,020,000	76,600	0.0379	1.900	1.750	1.900	1.900	1.900	40,400	1.8960	-5.00%
2011-09-21	0	0.040	0.038	0.040	0.040	0.041	4,320,000	174,880	0.0405	2.000	1.900	2.000	2.000	2.050	86,400	2.0241	0.00%
2011-09-20	0	0.040	0.040	0.041	0.040	0.042	12,720,000	517,560	0.0407	2.000	2.000	2.050	2.000	2.100	254,400	2.0344	-4.76%
2011-09-19	0	0.042	0.042	0.043	0.042	0.043	3,320,000	142,520	0.0429	2.100	2.100	2.150	2.100	2.150	66,400	2.1464	-4.55%
2011-09-16	0	0.044	0.043	0.044	-	-	0	0	-	2.200	2.150	2.200	-	-	0	-	0.00%
2011-09-15	0	0.044	0.043	0.044	0.043	0.044	4,640,000	201,000	0.0433	2.200	2.150	2.200	2.150	2.200	92,800	2.1659	0.00%
2011-09-14	0	0.044	0.044	0.046	0.044	0.046	50,640,100	2,324,363	0.0459	2.200	2.200	2.300	2.200	2.300	1,012,802	2.2950	0.00%
2011-09-12	0	0.044	0.042	0.044	0.042	0.044	6,000,000	258,000	0.0430	2.200	2.100	2.200	2.100	2.200	120,000	2.1500	-2.22%
2011-09-09	0	0.045	0.044	0.045	0.044	0.045	680,000	29,960	0.0441	2.250	2.200	2.250	2.200	2.250	13,600	2.2029	0.00%
2011-09-08	0	0.045	0.044	0.046	0.044	0.045	960,000	42,800	0.0446	2.250	2.200	2.300	2.200	2.250	19,200	2.2292	2.27%
2011-09-07	0	0.044	0.044	0.046	0.044	0.045	44,162,500	1,982,047	0.0449	2.200	2.200	2.300	2.200	2.250	883,250	2.2440	0.00%
2011-09-06	0	0.044	0.043	0.044	0.043	0.045	3,240,000	142,280	0.0439	2.200	2.150	2.200	2.150	2.250	64,800	2.1957	-2.22%
2011-09-05	0	0.045	0.043	0.045	0.044	0.046	17,040,000	781,800	0.0459	2.250	2.150	2.250	2.200	2.300	340,800	2.2940	0.00%
2011-09-02	0	0.045	0.044	0.046	0.045	0.045	1,200,000	54,000	0.0450	2.250	2.200	2.300	2.250	2.250	24,000	2.2500	0.00%
2011-09-01	0	0.045	0.045	0.046	0.045	0.045	640,000	28,800	0.0450	2.250	2.250	2.300	2.250	2.250	12,800	2.2500	-2.17%
2011-08-31	0	0.046	0.044	0.047	0.045	0.046	6,080,000	273,800	0.0450	2.300	2.200	2.350	2.250	2.300	121,600	2.2516	2.22%
2011-08-30	0	0.045	0.045	0.046	0.045	0.045	1,340,000	60,200	0.0449	2.250	2.250	2.300	2.250	2.250	26,800	2.2463	-2.17%
2011-08-29	0	0.046	0.045	0.047	0.045	0.046	560,000	25,680	0.0459	2.300	2.250	2.350	2.250	2.300	11,200	2.2929	0.00%
2011-08-26	0	0.046	0.046	0.047	0.045	0.046	10,560,000	485,160	0.0459	2.300	2.300	2.350	2.250	2.300	211,200	2.2972	-2.13%
2011-08-25	0	0.047	0.045	0.047	0.045	0.047	5,120,000	237,520	0.0464	2.350	2.250	2.350	2.250	2.350	102,400	2.3195	2.17%
2011-08-24	0	0.046	0.046	0.047	0.045	0.046	2,300,000	105,600	0.0459	2.300	2.300	2.350	2.250	2.300	46,000	2.2957	2.22%
2011-08-23	0	0.045	0.045	0.046	0.045	0.045	4,520,000	203,400	0.0450	2.250	2.250	2.300	2.250	2.250	90,400	2.2500	0.00%
2011-08-22	0	0.045	0.045	0.046	0.045	0.048	5,940,000	278,340	0.0469	2.250	2.250	2.300	2.250	2.400	118,800	2.3429	-2.17%
2011-08-19	0	0.046	0.045	0.046	0.045	0.046	2,220,000	100,660	0.0453	2.300	2.250	2.300	2.250	2.300	44,400	2.2671	-2.13%
2011-08-18	0	0.047	0.047	0.048	0.044	0.048	29,350,000	1,371,400	0.0467	2.350	2.350	2.400	2.200	2.400	587,000	2.3363	2.17%
2011-08-17	0	0.046	0.045	0.046	0.043	0.046	17,320,000	765,720	0.0442	2.300	2.250	2.300	2.150	2.300	346,400	2.2105	0.00%
2011-08-16	0	0.046	0.045	0.046	0.045	0.046	420,000	18,920	0.0450	2.300	2.250	2.300	2.250	2.300	8,400	2.2524	-2.13%
2011-08-15	0	0.047	0.045	0.047	0.043	0.047	10,220,000	466,820	0.0457	2.350	2.250	2.350	2.150	2.350	204,400	2.2839	6.82%
2011-08-12	0	0.044	0.044	0.045	0.042	0.045	20,800,000	913,560	0.0439	2.200	2.200	2.250	2.100	2.250	416,000	2.1961	0.00%
2011-08-11	0	0.044	0.043	0.044	0.043	0.044	9,480,000	416,440	0.0439	2.200	2.150	2.200	2.150	2.200	189,600	2.1964	0.00%
2011-08-10	0	0.044	0.043	0.044	0.044	0.044	15,800,000	695,200	0.0440	2.200	2.150	2.200	2.200	2.200	316,000	2.2000	2.33%
2011-08-09	0	0.043	0.042	0.043	0.042	0.043	8,500,000	363,700	0.0428	2.150	2.100	2.150	2.100	2.150	170,000	2.1394	-4.44%
2011-08-08	0	0.045	0.044	0.045	0.043	0.045	11,920,000	524,600	0.0440	2.250	2.200	2.250	2.150	2.250	238,400	2.2005	0.00%
2011-08-05	0	0.045	0.044	0.045	0.043	0.047	17,800,000	799,040	0.0449	2.250	2.200	2.250	2.150	2.350	356,000	2.2445	-6.25%
2011-08-04	0	0.048	0.047	0.048	0.044	0.049	32,080,000	1,477,280	0.0460	2.400	2.350	2.400	2.200	2.450	641,600	2.3025	9.09%
2011-08-03	0	0.044	0.044	0.045	0.043	0.044	10,180,000	447,100	0.0439	2.200	2.200	2.250	2.150	2.200	203,600	2.1960	0.00%
2011-08-02	0	0.044	0.043	0.044	0.044	0.045	7,000,000	308,200	0.0440	2.200	2.150	2.200	2.200	2.250	140,000	2.2014	-2.22%
2011-08-01	0	0.045	0.043	0.045	0.043	0.046	4,360,000	195,240	0.0448	2.250	2.150	2.250	2.150	2.300	87,200	2.2390	0.00%
2011-07-29	0	0.045	0.044	0.045	0.043	0.045	8,320,000	373,880	0.0449	2.250	2.200	2.250	2.150	2.250	166,400	2.2469	2.27%
2011-07-28	0	0.044	0.044	0.045	0.044	0.045	4,800,000	211,280	0.0440	2.200	2.200	2.250	2.200	2.250	96,000	2.2008	-2.22%
2011-07-27	0	0.045	0.044	0.045	0.043	0.045	9,640,000	428,040	0.0444	2.250	2.200	2.250	2.150	2.250	192,800	2.2201	4.65%
2011-07-26	0	0.043	0.043	0.045	0.043	0.043	800,000	34,400	0.0430	2.150	2.150	2.250	2.150	2.150	16,000	2.1500	0.00%
2011-07-25	0	0.043	0.043	0.045	0.043	0.043	200,000	8,600	0.0430	2.150	2.150	2.250	2.150	2.150	4,000	2.1500	-2.27%
2011-07-22	0	0.044	0.043	0.045	0.044	0.045	2,087,000	91,845	0.0440	2.200	2.150	2.250	2.200	2.250	41,740	2.2004	-2.22%
2011-07-21	0	0.045	0.044	0.045	0.044	0.045	1,280,000	57,560	0.0450	2.250	2.200	2.250	2.200	2.250	25,600	2.2484	0.00%
2011-07-20	0	0.045	0.045	0.046	0.042	0.045	1,460,000	64,700	0.0443	2.250	2.250	2.300	2.100	2.250	29,200	2.2158	2.27%
2011-07-19	0	0.044	0.044	0.045	0.042	0.044	2,120,000	91,280	0.0431	2.200	2.200	2.250	2.100	2.200	42,400	2.1528	0.00%
2011-07-18	0	0.044	0.044	0.045	0.043	0.046	29,240,000	1,296,600	0.0443	2.200	2.200	2.250	2.150	2.300	584,800	2.2172	2.33%
2011-07-15	0	0.043	0.043	0.044	0.041	0.043	16,240,000	688,600	0.0424	2.150	2.150	2.200	2.050	2.150	324,800	2.1201	2.38%
2011-07-14	0	0.042	0.041	0.042	0.040	0.042	9,040,000	367,760	0.0407	2.100	2.050	2.100	2.000	2.100	180,800	2.0341	2.44%
2011-07-13	0	0.041	0.041	0.042	0.041	0.041	2,400,000	98,400	0.0410	2.050	2.050	2.100	2.050	2.050	48,000	2.0500	0.00%
2011-07-12	0	0.041	0.041	0.042	0.041	0.042	6,760,000	281,240	0.0416	2.050	2.050	2.100	2.050	2.100	135,200	2.0802	-2.38%
2011-07-11	0	0.042	0.041	0.042	0.042	0.044	10,280,000	435,640	0.0424	2.100	2.050	2.100	2.100	2.200	205,600	2.1189	-2.33%
2011-07-08	0	0.043	0.042	0.043	0.043	0.043	1,000,000	43,000	0.0430	2.150	2.100	2.150	2.150	2.150	20,000	2.1500	0.00%
2011-07-07	0	0.043	0.043	0.044	0.043	0.044	4,820,000	209,260	0.0434	2.150	2.150	2.200	2.150	2.200	96,400	2.1707	0.00%
2011-07-06	0	0.043	0.043	0.044	0.043	0.044	320,000	13,880	0.0434	2.150	2.150	2.200	2.150	2.200	6,400	2.1688	0.00%
2011-07-05	0	0.043	0.043	0.045	0.043	0.043	60,000	2,420	0.0403	2.150	2.150	2.250	2.150	2.150	1,200	2.0167	-2.27%
2011-07-04	0	0.044	0.044	0.045	0.043	0.044	1,820,000	78,420	0.0431	2.200	2.200	2.250	2.150	2.200	36,400	2.1544	0.00%
2011-06-30	0	0.044	0.044	0.046	0.043	0.047	9,000,000	409,640	0.0455	2.200	2.200	2.300	2.150	2.350	180,000	2.2758	-2.22%
2011-06-29	0	0.045	0.043	0.045	0.042	0.045	56,220,000	2,417,040	0.0430	2.250	2.150	2.250	2.100	2.250	1,124,400	2.1496	0.00%
2011-06-28	0	0.045	0.043	0.045	0.043	0.045	6,000,000	258,800	0.0431	2.250	2.150	2.250	2.150	2.250	120,000	2.1567	2.27%
2011-06-27	0	0.044	0.044	0.046	0.043	0.046	9,646,191	428,881	0.0445	2.200	2.200	2.300	2.150	2.300	192,924	2.2231	0.00%
2011-06-24	0	0.044	0.044	0.046	0.041	0.046	41,980,000	1,858,860	0.0443	2.200	2.200	2.300	2.050	2.300	839,600	2.2140	7.32%
2011-06-23	0	0.041	0.041	0.042	0.041	0.041	4,560,000	186,960	0.0410	2.050	2.050	2.100	2.050	2.050	91,200	2.0500	0.00%
2011-06-22	0	0.041	0.040	0.041	0.041	0.042	20,240,000	830,760	0.0410	2.050	2.000	2.050	2.050	2.100	404,800	2.0523	0.00%
2011-06-21	0	0.041	0.041	0.042	0.041	0.043	15,232,384	637,330	0.0418	2.050	2.050	2.100	2.050	2.150	304,648	2.0920	0.00%
2011-06-20	0	0.041	0.040	0.041	0.040	0.044	60,890,321	2,525,829	0.0415	2.050	2.000	2.050	2.000	2.200	1,217,806	2.0741	-8.89%
2011-06-17	0	0.045	0.043	0.046	0.043	0.045	24,740,000	1,080,740	0.0437	2.250	2.150	2.300	2.150	2.250	494,800	2.1842	2.27%
2011-06-16	0	0.044	0.043	0.044	0.043	0.045	19,303,819	842,489	0.0436	2.200	2.150	2.200	2.150	2.250	386,076	2.1822	4.76%
2011-06-15	0	0.042	0.042	0.043	0.042	0.043	3,961,000	168,360	0.0425	2.100	2.100	2.150	2.100	2.150	79,220	2.1252	-2.33%
2011-06-14	0	0.043	0.042	0.044	0.040	0.043	11,720,000	501,240	0.0428	2.150	2.100	2.200	2.000	2.150	234,400	2.1384	2.38%
2011-06-13	0	0.042	0.041	0.042	0.039	0.043	38,080,000	1,543,120	0.0405	2.100	2.050	2.100	1.950	2.150	761,600	2.0262	-4.55%
2011-06-10	0	0.044	0.044	0.046	0.039	0.046	72,800,000	3,173,680	0.0436	2.200	2.200	2.300	1.950	2.300	1,456,000	2.1797	10.00%
2011-06-09	0	0.040	0.039	0.040	0.039	0.040	7,760,000	306,400	0.0395	2.000	1.950	2.000	1.950	2.000	155,200	1.9742	0.00%
2011-06-08	0	0.040	0.039	0.040	0.039	0.041	12,362,567	493,079	0.0399	2.000	1.950	2.000	1.950	2.050	247,251	1.9942	-4.76%
2011-06-07	0	0.042	0.042	0.043	0.040	0.043	10,080,000	421,880	0.0419	2.100	2.100	2.150	2.000	2.150	201,600	2.0927	0.00%
2011-06-03	0	0.042	0.041	0.043	0.041	0.042	9,920,000	415,360	0.0419	2.100	2.050	2.150	2.050	2.100	198,400	2.0935	2.44%
2011-06-02	0	0.041	0.041	0.042	0.040	0.042	5,020,000	206,640	0.0412	2.050	2.050	2.100	2.000	2.100	100,400	2.0582	0.00%
2011-06-01	0	0.041	0.041	0.042	0.041	0.041	3,180,000	130,220	0.0409	2.050	2.050	2.100	2.050	2.050	63,600	2.0475	-2.38%
2011-05-31	0	0.042	0.041	0.042	0.041	0.042	61,520,000	2,547,840	0.0414	2.100	2.050	2.100	2.050	2.100	1,230,400	2.0707	2.44%
2011-05-30	0	0.041	0.041	0.042	0.040	0.042	7,040,000	288,360	0.0410	2.050	2.050	2.100	2.000	2.100	140,800	2.0480	0.00%
2011-05-27	0	0.041	0.041	0.042	0.040	0.043	34,481,500	1,409,729	0.0409	2.050	2.050	2.100	2.000	2.150	689,630	2.0442	-4.65%
2011-05-26	0	0.043	0.041	0.043	0.040	0.043	45,100,000	1,821,280	0.0404	2.150	2.050	2.150	2.000	2.150	902,000	2.0192	7.50%
2011-05-25	0	0.040	0.039	0.040	0.039	0.041	16,040,000	642,000	0.0400	2.000	1.950	2.000	1.950	2.050	320,800	2.0012	0.00%
2011-05-24	0	0.040	0.040	0.041	0.039	0.041	3,320,000	130,600	0.0393	2.000	2.000	2.050	1.950	2.050	66,400	1.9669	0.00%
2011-05-23	0	0.040	0.040	0.041	0.040	0.042	47,280,000	1,930,840	0.0408	2.000	2.000	2.050	2.000	2.100	945,600	2.0419	-6.98%
2011-05-20	0	0.043	0.041	0.043	0.041	0.043	26,040,000	1,082,640	0.0416	2.150	2.050	2.150	2.050	2.150	520,800	2.0788	0.00%
2011-05-19	0	0.043	0.042	0.043	0.042	0.044	24,280,000	1,039,360	0.0428	2.150	2.100	2.150	2.100	2.200	485,600	2.1404	-2.27%
2011-05-18	0	0.044	0.044	0.045	0.043	0.045	23,080,000	1,004,320	0.0435	2.200	2.200	2.250	2.150	2.250	461,600	2.1757	-4.35%
2011-05-17	0	0.046	0.045	0.046	0.044	0.049	30,600,000	1,393,120	0.0455	2.300	2.250	2.300	2.200	2.450	612,000	2.2763	0.00%
2011-05-16	0	0.046	0.047	0.049	0.046	0.050	15,440,000	742,280	0.0481	2.300	2.350	2.450	2.300	2.500	308,800	2.4038	-4.17%
2011-05-13	0	0.048	0.048	0.049	0.047	0.051	24,040,000	1,166,920	0.0485	2.400	2.400	2.450	2.350	2.550	480,800	2.4270	-5.88%
2011-05-12	0	0.051	0.051	0.052	0.051	0.052	3,020,000	153,880	0.0510	2.550	2.550	2.600	2.550	2.600	60,400	2.5477	0.00%
2011-05-11	0	0.051	0.051	0.052	0.050	0.052	32,060,104	1,630,804	0.0509	2.550	2.550	2.600	2.500	2.600	641,202	2.5434	0.00%
2011-05-09	0	0.051	0.050	0.052	0.050	0.052	7,380,000	371,860	0.0504	2.550	2.500	2.600	2.500	2.600	147,600	2.5194	2.00%
2011-05-06	0	0.050	0.050	0.051	0.050	0.050	1,000,000	50,000	0.0500	2.500	2.500	2.550	2.500	2.500	20,000	2.5000	-3.85%
2011-05-05	0	0.052	0.051	0.052	0.048	0.053	24,502,477	1,274,379	0.0520	2.600	2.550	2.600	2.400	2.650	490,050	2.6005	0.00%
2011-05-04	0	0.052	0.050	0.052	0.044	0.052	32,440,000	1,556,080	0.0480	2.600	2.500	2.600	2.200	2.600	648,800	2.3984	10.64%
2011-05-03	0	0.047	0.047	0.048	0.047	0.048	7,660,000	365,720	0.0477	2.350	2.350	2.400	2.350	2.400	153,200	2.3872	0.00%
2011-04-29	0	0.047	0.047	0.048	0.047	0.049	9,800,000	474,480	0.0484	2.350	2.350	2.400	2.350	2.450	196,000	2.4208	-4.08%
2011-04-28	0	0.049	0.049	0.050	0.049	0.051	13,680,000	685,200	0.0501	2.450	2.450	2.500	2.450	2.550	273,600	2.5044	-3.92%
2011-04-27	0	0.051	0.050	0.051	0.050	0.053	69,921,900	3,514,636	0.0503	2.550	2.500	2.550	2.500	2.650	1,398,438	2.5133	-3.77%
2011-04-26	0	0.053	0.052	0.054	0.050	0.054	67,080,000	3,524,200	0.0525	2.650	2.600	2.700	2.500	2.700	1,341,600	2.6269	6.00%
2011-04-21	0	0.050	0.050	0.051	0.046	0.051	73,860,000	3,659,320	0.0495	2.500	2.500	2.550	2.300	2.550	1,477,200	2.4772	8.70%
2011-04-20	0	0.046	0.046	0.047	0.044	0.047	23,360,000	1,085,040	0.0464	2.300	2.300	2.350	2.200	2.350	467,200	2.3224	4.55%
2011-04-19	0	0.044	0.044	0.045	0.042	0.045	61,240,000	2,643,840	0.0432	2.200	2.200	2.250	2.100	2.250	1,224,800	2.1586	-4.35%
2011-04-18	0	0.046	0.045	0.046	0.045	0.047	13,960,000	641,200	0.0459	2.300	2.250	2.300	2.250	2.350	279,200	2.2966	0.00%
2011-04-15	0	0.046	0.045	0.046	0.044	0.049	26,040,000	1,203,240	0.0462	2.300	2.250	2.300	2.200	2.450	520,800	2.3104	4.55%
2011-04-14	0	0.044	0.043	0.044	0.043	0.044	5,565,599	240,275	0.0432	2.200	2.150	2.200	2.150	2.200	111,312	2.1586	2.33%
2011-04-13	0	0.043	0.042	0.043	0.042	0.043	4,120,000	175,840	0.0427	2.150	2.100	2.150	2.100	2.150	82,400	2.1340	2.38%
2011-04-12	0	0.042	0.042	0.044	0.042	0.043	7,220,000	309,300	0.0428	2.100	2.100	2.200	2.100	2.150	144,400	2.1420	-2.33%
2011-04-11	0	0.043	0.042	0.043	0.043	0.043	2,200,000	94,600	0.0430	2.150	2.100	2.150	2.150	2.150	44,000	2.1500	0.00%
2011-04-08	0	0.043	0.042	0.043	0.042	0.044	12,040,000	513,360	0.0426	2.150	2.100	2.150	2.100	2.200	240,800	2.1319	2.38%
2011-04-07	0	0.042	0.041	0.042	0.041	0.042	4,580,000	188,380	0.0411	2.100	2.050	2.100	2.050	2.100	91,600	2.0566	0.00%
2011-04-06	0	0.042	0.042	0.043	0.041	0.043	10,320,000	436,160	0.0423	2.100	2.100	2.150	2.050	2.150	206,400	2.1132	-2.33%
2011-04-04	0	0.043	0.043	0.044	0.042	0.050	110,840,000	4,917,800	0.0444	2.150	2.150	2.200	2.100	2.500	2,216,800	2.2184	7.50%
2011-04-01	0	0.040	0.039	0.041	0.040	0.041	1,460,000	58,440	0.0400	2.000	1.950	2.050	2.000	2.050	29,200	2.0014	0.00%
2011-03-31	0	0.040	0.040	0.041	0.040	0.041	2,280,000	92,760	0.0407	2.000	2.000	2.050	2.000	2.050	45,600	2.0342	0.00%
2011-03-30	0	0.040	0.040	0.041	0.039	0.041	12,980,000	519,120	0.0400	2.000	2.000	2.050	1.950	2.050	259,600	1.9997	0.00%
2011-03-29	0	0.040	0.040	0.042	0.040	0.040	40,000	1,600	0.0400	2.000	2.000	2.100	2.000	2.000	800	2.0000	0.00%
2011-03-28	0	0.040	0.040	0.042	0.040	0.042	1,280,000	51,840	0.0405	2.000	2.000	2.100	2.000	2.100	25,600	2.0250	-4.76%
2011-03-25	0	0.042	0.041	0.042	0.041	0.042	13,303,715	554,541	0.0417	2.100	2.050	2.100	2.050	2.100	266,074	2.0842	0.00%
2011-03-24	0	0.042	0.041	0.042	0.038	0.043	66,260,000	2,736,940	0.0413	2.100	2.050	2.100	1.900	2.150	1,325,200	2.0653	5.00%
2011-03-23	0	0.040	0.038	0.041	0.038	0.040	10,800,000	429,320	0.0398	2.000	1.900	2.050	1.900	2.000	216,000	1.9876	2.56%
2011-03-22	0	0.039	0.037	0.039	0.038	0.039	3,920,000	150,760	0.0385	1.950	1.850	1.950	1.900	1.950	78,400	1.9230	5.41%
2011-03-21	0	0.037	0.038	0.039	0.037	0.040	27,040,000	1,025,120	0.0379	1.850	1.900	1.950	1.850	2.000	540,800	1.8956	0.00%
2011-03-18	0	0.037	0.036	0.037	0.036	0.040	38,360,000	1,447,480	0.0377	1.850	1.800	1.850	1.800	2.000	767,200	1.8867	5.71%
2011-03-17	0	0.035	0.035	0.036	0.034	0.038	28,040,000	1,003,200	0.0358	1.750	1.750	1.800	1.700	1.900	560,800	1.7889	-10.26%
2011-03-16	0	0.039	0.038	0.039	0.038	0.039	3,040,000	117,920	0.0388	1.950	1.900	1.950	1.900	1.950	60,800	1.9395	2.63%
2011-03-15	0	0.038	0.037	0.039	0.038	0.040	10,680,000	411,800	0.0386	1.900	1.850	1.950	1.900	2.000	213,600	1.9279	-5.00%
2011-03-14	0	0.040	0.038	0.040	0.038	0.040	2,600,000	102,440	0.0394	2.000	1.900	2.000	1.900	2.000	52,000	1.9700	0.00%
2011-03-11	0	0.040	0.039	0.040	0.038	0.040	5,920,000	231,640	0.0391	2.000	1.950	2.000	1.900	2.000	118,400	1.9564	2.56%
2011-03-10	0	0.039	0.039	0.041	0.039	0.041	9,240,000	367,440	0.0398	1.950	1.950	2.050	1.950	2.050	184,800	1.9883	-2.50%
2011-03-09	0	0.040	0.040	0.041	0.040	0.042	3,120,000	127,200	0.0408	2.000	2.000	2.050	2.000	2.100	62,400	2.0385	-2.44%
2011-03-08	0	0.041	0.040	0.041	0.039	0.043	34,480,000	1,432,960	0.0416	2.050	2.000	2.050	1.950	2.150	689,600	2.0780	5.13%
2011-03-07	0	0.039	0.039	0.040	0.039	0.040	5,280,000	210,480	0.0399	1.950	1.950	2.000	1.950	2.000	105,600	1.9932	0.00%
2011-03-04	0	0.039	0.039	0.041	0.039	0.040	7,455,000	296,925	0.0398	1.950	1.950	2.050	1.950	2.000	149,100	1.9914	-2.50%
2011-03-03	0	0.040	0.039	0.040	0.038	0.040	13,480,000	526,880	0.0391	2.000	1.950	2.000	1.900	2.000	269,600	1.9543	2.56%
2011-03-02	0	0.039	0.038	0.040	0.038	0.041	22,160,000	872,800	0.0394	1.950	1.900	2.000	1.900	2.050	443,200	1.9693	-4.88%
2011-03-01	0	0.041	0.039	0.041	0.039	0.041	7,200,000	287,880	0.0400	2.050	1.950	2.050	1.950	2.050	144,000	1.9992	2.50%
2011-02-28	0	0.040	0.039	0.040	0.040	0.040	3,240,000	129,600	0.0400	2.000	1.950	2.000	2.000	2.000	64,800	2.0000	0.00%
2011-02-25	0	0.040	0.040	0.041	0.040	0.041	2,520,000	102,800	0.0408	2.000	2.000	2.050	2.000	2.050	50,400	2.0397	-2.44%
2011-02-24	0	0.041	0.039	0.041	0.040	0.041	9,680,000	387,320	0.0400	2.050	1.950	2.050	2.000	2.050	193,600	2.0006	2.50%
2011-02-23	0	0.040	0.040	0.041	0.040	0.040	10,400,000	416,000	0.0400	2.000	2.000	2.050	2.000	2.000	208,000	2.0000	0.00%
2011-02-22	0	0.040	0.040	0.041	0.040	0.041	13,680,000	550,280	0.0402	2.000	2.000	2.050	2.000	2.050	273,600	2.0113	-4.76%
2011-02-21	0	0.042	0.041	0.043	0.041	0.044	20,960,000	886,400	0.0423	2.100	2.050	2.150	2.050	2.200	419,200	2.1145	0.00%
2011-02-18	0	0.042	0.042	0.043	0.042	0.044	3,960,000	170,520	0.0431	2.100	2.100	2.150	2.100	2.200	79,200	2.1530	-4.55%
2011-02-17	0	0.044	0.043	0.044	0.043	0.046	10,600,000	471,680	0.0445	2.200	2.150	2.200	2.150	2.300	212,000	2.2249	4.76%
2011-02-16	0	0.042	0.042	0.043	0.042	0.043	4,280,000	181,560	0.0424	2.100	2.100	2.150	2.100	2.150	85,600	2.1210	-2.33%
2011-02-15	0	0.043	0.042	0.043	0.042	0.044	22,720,000	987,080	0.0434	2.150	2.100	2.150	2.100	2.200	454,400	2.1723	2.38%
2011-02-14	0	0.042	0.042	0.043	0.042	0.043	4,005,000	170,970	0.0427	2.100	2.100	2.150	2.100	2.150	80,100	2.1345	0.00%
2011-02-11	0	0.042	0.041	0.042	0.042	0.043	8,110,000	343,940	0.0424	2.100	2.050	2.100	2.100	2.150	162,200	2.1205	0.00%
2011-02-10	0	0.042	0.042	0.043	0.041	0.043	13,080,000	551,880	0.0422	2.100	2.100	2.150	2.050	2.150	261,600	2.1096	0.00%
2011-02-09	0	0.042	0.042	0.043	0.042	0.045	29,880,000	1,290,240	0.0432	2.100	2.100	2.150	2.100	2.250	597,600	2.1590	2.44%
2011-02-08	0	0.041	0.041	0.042	0.040	0.042	5,240,000	215,280	0.0411	2.050	2.050	2.100	2.000	2.100	104,800	2.0542	2.50%
2011-02-07	0	0.040	0.039	0.041	0.040	0.041	4,600,000	187,040	0.0407	2.000	1.950	2.050	2.000	2.050	92,000	2.0330	0.00%
2011-02-02	0	0.040	0.039	0.041	0.040	0.041	3,120,000	124,840	0.0400	2.000	1.950	2.050	2.000	2.050	62,400	2.0006	0.00%
2011-02-01	0	0.040	0.040	0.041	0.040	0.041	9,760,000	391,880	0.0402	2.000	2.000	2.050	2.000	2.050	195,200	2.0076	-2.44%
2011-01-31	0	0.041	0.040	0.041	0.040	0.042	10,960,000	449,400	0.0410	2.050	2.000	2.050	2.000	2.100	219,200	2.0502	0.00%
2011-01-28	0	0.041	0.041	0.042	0.041	0.044	15,980,000	672,820	0.0421	2.050	2.050	2.100	2.050	2.200	319,600	2.1052	-6.82%
2011-01-27	0	0.044	0.044	0.045	0.043	0.044	3,560,000	156,600	0.0440	2.200	2.200	2.250	2.150	2.200	71,200	2.1994	-2.22%
2011-01-26	0	0.045	0.044	0.045	0.041	0.045	19,440,000	836,520	0.0430	2.250	2.200	2.250	2.050	2.250	388,800	2.1515	0.00%
2011-01-25	0	0.045	0.044	0.046	0.042	0.046	34,040,000	1,510,600	0.0444	2.250	2.200	2.300	2.100	2.300	680,800	2.2189	7.14%
2011-01-24	0	0.042	0.041	0.042	0.042	0.043	2,280,000	96,040	0.0421	2.100	2.050	2.100	2.100	2.150	45,600	2.1061	0.00%
2011-01-21	0	0.042	0.041	0.042	0.041	0.042	8,960,000	370,760	0.0414	2.100	2.050	2.100	2.050	2.100	179,200	2.0690	-2.33%
2011-01-20	0	0.043	0.041	0.043	0.040	0.043	16,480,000	678,360	0.0412	2.150	2.050	2.150	2.000	2.150	329,600	2.0581	7.50%
2011-01-19	0	0.040	0.040	0.041	0.040	0.042	15,120,000	621,000	0.0411	2.000	2.000	2.050	2.000	2.100	302,400	2.0536	-4.76%
2011-01-18	0	0.042	0.041	0.042	0.041	0.042	8,797,500	364,515	0.0414	2.100	2.050	2.100	2.050	2.100	175,950	2.0717	0.00%
2011-01-17	0	0.042	0.042	0.043	0.042	0.042	2,680,000	112,560	0.0420	2.100	2.100	2.150	2.100	2.100	53,600	2.1000	0.00%
2011-01-14	0	0.042	0.042	0.045	0.042	0.046	3,200,000	143,140	0.0447	2.100	2.100	2.250	2.100	2.300	64,000	2.2366	-2.33%
2011-01-13	0	0.043	0.042	0.043	0.043	0.044	2,800,000	121,640	0.0434	2.150	2.100	2.150	2.150	2.200	56,000	2.1721	2.38%
2011-01-12	0	0.042	0.042	0.043	0.042	0.042	2,880,000	120,960	0.0420	2.100	2.100	2.150	2.100	2.100	57,600	2.1000	0.00%
2011-01-11	0	0.042	0.042	0.043	0.042	0.042	3,000,000	126,000	0.0420	2.100	2.100	2.150	2.100	2.100	60,000	2.1000	-2.33%
2011-01-10	0	0.043	0.042	0.043	0.041	0.043	6,160,000	258,160	0.0419	2.150	2.100	2.150	2.050	2.150	123,200	2.0955	0.00%
2011-01-07	0	0.043	0.042	0.043	0.042	0.044	5,200,000	221,920	0.0427	2.150	2.100	2.150	2.100	2.200	104,000	2.1338	-2.27%
2011-01-06	0	0.044	0.042	0.045	0.042	0.044	9,200,000	396,800	0.0431	2.200	2.100	2.250	2.100	2.200	184,000	2.1565	-4.35%
2011-01-05	0	0.046	0.043	0.046	0.043	0.046	2,282,500	102,608	0.0450	2.300	2.150	2.300	2.150	2.300	45,650	2.2477	0.00%
2011-01-04	0	0.046	0.044	0.045	0.042	0.046	9,940,000	443,780	0.0446	2.300	2.200	2.250	2.100	2.300	198,800	2.2323	6.98%
2011-01-03	0	0.043	0.041	0.043	0.041	0.043	2,520,000	105,160	0.0417	2.150	2.050	2.150	2.050	2.150	50,400	2.0865	-4.44%
2010-12-31	0	0.045	0.042	0.045	0.042	0.045	680,000	29,160	0.0429	2.250	2.100	2.250	2.100	2.250	13,600	2.1441	0.00%
2010-12-30	0	0.045	0.043	0.045	0.042	0.045	5,280,000	228,600	0.0433	2.250	2.150	2.250	2.100	2.250	105,600	2.1648	4.65%
2010-12-29	0	0.043	0.042	0.043	0.042	0.043	1,540,000	65,260	0.0424	2.150	2.100	2.150	2.100	2.150	30,800	2.1188	-2.27%
2010-12-28	0	0.044	0.041	0.044	0.042	0.044	4,040,000	172,120	0.0426	2.200	2.050	2.200	2.100	2.200	80,800	2.1302	0.00%
2010-12-24	0	0.044	0.040	0.044	0.040	0.044	720,000	30,080	0.0418	2.200	2.000	2.200	2.000	2.200	14,400	2.0889	7.32%
2010-12-23	0	0.041	0.040	0.042	0.040	0.041	8,240,000	336,640	0.0409	2.050	2.000	2.100	2.000	2.050	164,800	2.0427	-2.38%
2010-12-22	0	0.042	0.041	0.043	0.040	0.042	1,000,000	41,920	0.0419	2.100	2.050	2.150	2.000	2.100	20,000	2.0960	-2.33%
2010-12-21	0	0.043	0.041	0.043	0.039	0.043	16,400,000	683,840	0.0417	2.150	2.050	2.150	1.950	2.150	328,000	2.0849	10.26%
2010-12-20	0	0.039	0.039	0.040	0.039	0.047	48,560,000	2,021,400	0.0416	1.950	1.950	2.000	1.950	2.350	971,200	2.0813	-15.22%
2010-12-17	0	0.046	0.044	0.046	0.044	0.046	1,360,000	60,080	0.0442	2.300	2.200	2.300	2.200	2.300	27,200	2.2088	4.55%
2010-12-16	0	0.044	0.044	0.045	0.044	0.046	5,320,000	238,400	0.0448	2.200	2.200	2.250	2.200	2.300	106,400	2.2406	-2.22%
2010-12-15	0	0.045	0.045	0.046	0.045	0.046	3,940,000	178,840	0.0454	2.250	2.250	2.300	2.250	2.300	78,800	2.2695	0.00%
2010-12-14	0	0.045	0.044	0.045	0.043	0.045	17,600,000	775,880	0.0441	2.250	2.200	2.250	2.150	2.250	352,000	2.2042	0.00%
2010-12-13	0	0.045	0.046	0.047	0.045	0.047	7,660,000	349,780	0.0457	2.250	2.300	2.350	2.250	2.350	153,200	2.2832	-2.17%
2010-12-10	0	0.046	0.045	0.046	0.044	0.047	27,080,000	1,221,480	0.0451	2.300	2.250	2.300	2.200	2.350	541,600	2.2553	-2.13%
2010-12-09	0	0.047	0.046	0.048	0.046	0.050	19,800,000	932,600	0.0471	2.350	2.300	2.400	2.300	2.500	396,000	2.3551	-2.08%
2010-12-08	0	0.048	0.048	0.049	0.046	0.051	25,760,000	1,246,480	0.0484	2.400	2.400	2.450	2.300	2.550	515,200	2.4194	-4.00%
2010-12-07	0	0.050	0.050	0.051	0.048	0.051	25,622,000	1,273,428	0.0497	2.500	2.500	2.550	2.400	2.550	512,440	2.4850	6.38%
2010-12-06	0	0.047	0.046	0.047	0.046	0.048	14,712,000	689,904	0.0469	2.350	2.300	2.350	2.300	2.400	294,240	2.3447	2.17%
2010-12-03	0	0.046	0.045	0.046	0.044	0.048	14,320,000	648,080	0.0453	2.300	2.250	2.300	2.200	2.400	286,400	2.2628	-2.13%
2010-12-02	0	0.047	0.046	0.047	0.045	0.048	22,880,000	1,053,280	0.0460	2.350	2.300	2.350	2.250	2.400	457,600	2.3017	-4.08%
2010-12-01	0	0.049	0.047	0.049	0.044	0.051	19,520,000	917,640	0.0470	2.450	2.350	2.450	2.200	2.550	390,400	2.3505	6.52%
2010-11-30	0	0.046	0.044	0.046	0.045	0.047	6,800,000	311,880	0.0459	2.300	2.200	2.300	2.250	2.350	136,000	2.2932	0.00%
2010-11-29	0	0.046	0.046	0.047	0.046	0.046	3,040,000	139,840	0.0460	2.300	2.300	2.350	2.300	2.300	60,800	2.3000	-4.17%
2010-11-26	0	0.048	0.045	0.048	0.046	0.048	13,239,000	615,438	0.0465	2.400	2.250	2.400	2.300	2.400	264,780	2.3243	0.00%
2010-11-25	0	0.048	0.047	0.049	0.047	0.049	2,640,000	124,360	0.0471	2.400	2.350	2.450	2.350	2.450	52,800	2.3553	0.00%
2010-11-24	0	0.048	0.047	0.048	0.047	0.048	7,409,000	351,200	0.0474	2.400	2.350	2.400	2.350	2.400	148,180	2.3701	2.13%
2010-11-23	0	0.047	0.047	0.048	0.047	0.049	16,160,000	780,520	0.0483	2.350	2.350	2.400	2.350	2.450	323,200	2.4150	-6.00%
2010-11-22	0	0.050	0.049	0.050	0.047	0.050	6,440,000	316,160	0.0491	2.500	2.450	2.500	2.350	2.500	128,800	2.4547	0.00%
2010-11-19	0	0.050	0.050	0.051	0.049	0.051	7,600,000	383,160	0.0504	2.500	2.500	2.550	2.450	2.550	152,000	2.5208	2.04%
2010-11-18	0	0.049	0.049	0.050	0.049	0.050	7,000,000	344,000	0.0491	2.450	2.450	2.500	2.450	2.500	140,000	2.4571	-2.00%
2010-11-17	0	0.050	0.048	0.050	0.048	0.051	10,480,000	515,480	0.0492	2.500	2.400	2.500	2.400	2.550	209,600	2.4594	0.00%
2010-11-16	0	0.050	0.049	0.051	0.049	0.052	16,600,000	840,520	0.0506	2.500	2.450	2.550	2.450	2.600	332,000	2.5317	-3.85%
2010-11-15	0	0.052	0.051	0.052	0.051	0.053	4,099,000	210,739	0.0514	2.600	2.550	2.600	2.550	2.650	81,980	2.5706	-1.89%
2010-11-12	0	0.053	0.050	0.053	0.050	0.053	24,820,000	1,263,160	0.0509	2.650	2.500	2.650	2.500	2.650	496,400	2.5446	3.92%
2010-11-11	0	0.051	0.051	0.052	0.051	0.052	17,400,000	893,600	0.0514	2.550	2.550	2.600	2.550	2.600	348,000	2.5678	-3.77%
2010-11-10	0	0.053	0.052	0.053	0.052	0.053	4,840,000	252,120	0.0521	2.650	2.600	2.650	2.600	2.650	96,800	2.6045	1.92%
2010-11-09	0	0.052	0.051	0.052	0.051	0.053	10,900,000	568,460	0.0522	2.600	2.550	2.600	2.550	2.650	218,000	2.6076	1.96%
2010-11-08	0	0.051	0.051	0.052	0.050	0.053	33,960,000	1,733,680	0.0511	2.550	2.550	2.600	2.500	2.650	679,200	2.5525	-1.92%
2010-11-05	0	0.052	0.052	0.053	0.052	0.053	31,940,000	1,687,660	0.0528	2.600	2.600	2.650	2.600	2.650	638,800	2.6419	-1.89%
2010-11-04	0	0.053	0.053	0.054	0.053	0.055	9,500,000	513,260	0.0540	2.650	2.650	2.700	2.650	2.750	190,000	2.7014	-1.85%
2010-11-03	0	0.054	0.053	0.054	0.053	0.056	8,619,700	473,806	0.0550	2.700	2.650	2.700	2.650	2.800	172,394	2.7484	-1.82%
2010-11-02	0	0.055	0.053	0.055	0.053	0.056	34,860,004	1,900,900	0.0545	2.750	2.650	2.750	2.650	2.800	697,200	2.7265	1.85%
2010-11-01	0	0.054	0.053	0.054	0.051	0.054	11,849,000	618,605	0.0522	2.700	2.650	2.700	2.550	2.700	236,980	2.6104	0.00%
2010-10-29	0	0.054	0.053	0.054	0.051	0.054	18,540,615	979,471	0.0528	2.700	2.650	2.700	2.550	2.700	370,812	2.6414	3.85%
2010-10-28	0	0.052	0.051	0.052	0.051	0.054	24,320,000	1,277,600	0.0525	2.600	2.550	2.600	2.550	2.700	486,400	2.6266	0.00%
2010-10-27	0	0.052	0.052	0.053	0.049	0.054	32,840,000	1,668,400	0.0508	2.600	2.600	2.650	2.450	2.700	656,800	2.5402	1.96%
2010-10-26	0	0.051	0.051	0.052	0.050	0.053	16,400,000	839,800	0.0512	2.550	2.550	2.600	2.500	2.650	328,000	2.5604	-1.92%
2010-10-25	0	0.052	0.052	0.053	0.052	0.055	21,560,000	1,146,480	0.0532	2.600	2.600	2.650	2.600	2.750	431,200	2.6588	-1.89%
2010-10-22	0	0.053	0.052	0.053	0.050	0.055	56,380,000	2,924,060	0.0519	2.650	2.600	2.650	2.500	2.750	1,127,600	2.5932	1.92%
2010-10-21	0	0.052	0.052	0.053	0.052	0.058	49,160,000	2,670,080	0.0543	2.600	2.600	2.650	2.600	2.900	983,200	2.7157	-8.77%
2010-10-20	0	0.057	0.056	0.057	0.050	0.058	270,760,000	14,947,340	0.0552	2.850	2.800	2.850	2.500	2.900	5,415,200	2.7603	11.76%
2010-10-19	0	0.051	0.050	0.051	0.048	0.054	75,460,000	3,842,580	0.0509	2.550	2.500	2.550	2.400	2.700	1,509,200	2.5461	6.25%
2010-10-18	0	0.048	0.047	0.048	0.047	0.049	11,830,000	569,720	0.0482	2.400	2.350	2.400	2.350	2.450	236,600	2.4079	-4.00%
2010-10-15	0	0.050	0.048	0.050	0.048	0.052	48,515,955	2,426,958	0.0500	2.500	2.400	2.500	2.400	2.600	970,319	2.5012	0.00%
2010-10-14	0	0.050	0.050	0.051	0.045	0.053	71,071,500	3,489,580	0.0491	2.500	2.500	2.550	2.250	2.650	1,421,430	2.4550	11.11%
2010-10-13	0	0.045	0.045	0.047	0.045	0.047	9,060,000	416,880	0.0460	2.250	2.250	2.350	2.250	2.350	181,200	2.3007	-2.17%
2010-10-12	0	0.046	0.045	0.047	0.045	0.046	10,480,000	478,200	0.0456	2.300	2.250	2.350	2.250	2.300	209,600	2.2815	0.00%
2010-10-11	0	0.046	0.046	0.047	0.046	0.047	2,520,000	117,160	0.0465	2.300	2.300	2.350	2.300	2.350	50,400	2.3246	0.00%
2010-10-08	0	0.046	0.046	0.047	0.046	0.048	9,480,000	437,760	0.0462	2.300	2.300	2.350	2.300	2.400	189,600	2.3089	-2.13%
2010-10-07	0	0.047	0.046	0.047	0.045	0.049	19,103,100	896,844	0.0469	2.350	2.300	2.350	2.250	2.450	382,062	2.3474	2.17%
2010-10-06	0	0.046	0.046	0.047	0.046	0.048	18,180,000	856,420	0.0471	2.300	2.300	2.350	2.300	2.400	363,600	2.3554	-2.13%
2010-10-05	0	0.047	0.047	0.048	0.047	0.050	13,440,000	649,280	0.0483	2.350	2.350	2.400	2.350	2.500	268,800	2.4155	-4.08%
2010-10-04	0	0.049	0.048	0.049	0.048	0.052	32,560,000	1,625,440	0.0499	2.450	2.400	2.450	2.400	2.600	651,200	2.4961	2.08%
2010-09-30	0	0.048	0.047	0.048	0.044	0.050	42,960,000	2,016,320	0.0469	2.400	2.350	2.400	2.200	2.500	859,200	2.3467	6.67%
2010-09-29	0	0.045	0.044	0.045	0.044	0.047	33,720,000	1,525,800	0.0452	2.250	2.200	2.250	2.200	2.350	674,400	2.2625	-2.17%
2010-09-28	0	0.046	0.045	0.046	0.044	0.049	38,920,000	1,808,200	0.0465	2.300	2.250	2.300	2.200	2.450	778,400	2.3230	-8.00%
2010-09-27	0	0.050	0.049	0.050	0.049	0.052	53,520,000	2,677,640	0.0500	2.500	2.450	2.500	2.450	2.600	1,070,400	2.5015	2.04%
2010-09-24	0	0.049	0.048	0.049	0.047	0.055	99,760,000	5,029,600	0.0504	2.450	2.400	2.450	2.350	2.750	1,995,200	2.5209	-9.26%
2010-09-22	0	0.054	0.053	0.054	0.048	0.065	763,690,619	45,239,280	0.0592	2.700	2.650	2.700	2.400	3.250	15,273,812	2.9619	8.00%
2010-09-21	0	0.050	0.048	0.050	0.046	0.051	61,137,738	2,986,792	0.0489	2.500	2.400	2.500	2.300	2.550	1,222,755	2.4427	8.70%
2010-09-20	0	0.046	0.046	0.047	0.046	0.048	11,640,000	545,240	0.0468	2.300	2.300	2.350	2.300	2.400	232,800	2.3421	0.00%
2010-09-17	0	0.046	0.046	0.047	0.045	0.047	2,440,000	111,760	0.0458	2.300	2.300	2.350	2.250	2.350	48,800	2.2902	0.00%
2010-09-16	0	0.046	0.045	0.047	0.045	0.047	6,240,000	285,880	0.0458	2.300	2.250	2.350	2.250	2.350	124,800	2.2907	2.22%
2010-09-15	0	0.045	0.045	0.046	0.045	0.045	3,005,000	135,175	0.0450	2.250	2.250	2.300	2.250	2.250	60,100	2.2492	0.00%
2010-09-14	0	0.045	0.045	0.046	0.045	0.046	2,680,000	120,680	0.0450	2.250	2.250	2.300	2.250	2.300	53,600	2.2515	2.27%
2010-09-13	0	0.044	0.044	0.045	0.044	0.047	5,520,000	253,960	0.0460	2.200	2.200	2.250	2.200	2.350	110,400	2.3004	-4.35%
2010-09-10	0	0.046	0.046	0.047	0.042	0.047	13,440,000	612,800	0.0456	2.300	2.300	2.350	2.100	2.350	268,800	2.2798	4.55%
2010-09-09	0	0.044	0.044	0.045	0.044	0.044	920,000	40,480	0.0440	2.200	2.200	2.250	2.200	2.200	18,400	2.2000	-2.22%
2010-09-08	0	0.045	0.044	0.046	0.042	0.047	15,301,858	688,071	0.0450	2.250	2.200	2.300	2.100	2.350	306,037	2.2483	2.27%
2010-09-07	0	0.044	0.042	0.044	0.041	0.045	6,680,000	291,040	0.0436	2.200	2.100	2.200	2.050	2.250	133,600	2.1784	4.76%
2010-09-06	0	0.042	0.041	0.042	0.041	0.042	3,860,000	161,880	0.0419	2.100	2.050	2.100	2.050	2.100	77,200	2.0969	0.00%
2010-09-03	0	0.042	0.041	0.042	0.040	0.042	720,000	29,800	0.0414	2.100	2.050	2.100	2.000	2.100	14,400	2.0694	2.44%
2010-09-02	0	0.041	0.041	0.043	0.041	0.042	2,120,000	87,000	0.0410	2.050	2.050	2.150	2.050	2.100	42,400	2.0519	-4.65%
2010-09-01	0	0.043	0.041	0.044	0.039	0.044	17,840,000	759,200	0.0426	2.150	2.050	2.200	1.950	2.200	356,800	2.1278	7.50%
2010-08-31	0	0.040	0.040	0.041	0.038	0.040	8,360,000	326,080	0.0390	2.000	2.000	2.050	1.900	2.000	167,200	1.9502	2.56%
2010-08-30	0	0.039	0.039	0.040	0.039	0.040	2,840,000	113,400	0.0399	1.950	1.950	2.000	1.950	2.000	56,800	1.9965	-4.88%
2010-08-27	0	0.041	0.040	0.041	0.040	0.042	3,240,000	132,840	0.0410	2.050	2.000	2.050	2.000	2.100	64,800	2.0500	0.00%
2010-08-26	0	0.041	0.041	0.043	-	-	0	0	-	2.050	2.050	2.150	-	-	0	-	0.00%
2010-08-25	0	0.041	0.041	0.043	0.041	0.041	600,000	24,600	0.0410	2.050	2.050	2.150	2.050	2.050	12,000	2.0500	0.00%
2010-08-24	0	0.041	0.041	0.043	0.041	0.041	1,760,000	72,160	0.0410	2.050	2.050	2.150	2.050	2.050	35,200	2.0500	-2.38%
2010-08-23	0	0.042	0.042	0.043	0.042	0.042	2,200,000	92,400	0.0420	2.100	2.100	2.150	2.100	2.100	44,000	2.1000	0.00%
2010-08-20	0	0.042	0.042	0.043	0.042	0.044	8,160,000	350,080	0.0429	2.100	2.100	2.150	2.100	2.200	163,200	2.1451	-4.55%
2010-08-19	0	0.044	0.042	0.044	0.041	0.044	6,600,000	282,120	0.0427	2.200	2.100	2.200	2.050	2.200	132,000	2.1373	7.32%
2010-08-18	0	0.041	0.041	0.042	0.041	0.042	5,520,000	228,320	0.0414	2.050	2.050	2.100	2.050	2.100	110,400	2.0681	-2.38%
2010-08-17	0	0.042	0.041	0.042	0.042	0.043	6,200,000	260,600	0.0420	2.100	2.050	2.100	2.100	2.150	124,000	2.1016	-2.33%
2010-08-16	0	0.043	0.042	0.043	0.042	0.043	4,960,000	211,680	0.0427	2.150	2.100	2.150	2.100	2.150	99,200	2.1339	0.00%
2010-08-13	0	0.043	0.042	0.044	0.043	0.044	4,200,000	182,800	0.0435	2.150	2.100	2.200	2.150	2.200	84,000	2.1762	0.00%
2010-08-12	0	0.043	0.042	0.044	0.042	0.045	23,601,604	1,035,755	0.0439	2.150	2.100	2.200	2.100	2.250	472,032	2.1942	0.00%
2010-08-11	0	0.043	0.043	0.044	0.041	0.044	24,680,000	1,037,480	0.0420	2.150	2.150	2.200	2.050	2.200	493,600	2.1019	-2.27%
2010-08-10	0	0.044	0.041	0.044	0.041	0.044	9,640,000	405,800	0.0421	2.200	2.050	2.200	2.050	2.200	192,800	2.1048	2.33%
2010-08-09	0	0.043	0.041	0.043	0.041	0.043	3,840,000	163,640	0.0426	2.150	2.050	2.150	2.050	2.150	76,800	2.1307	0.00%
2010-08-06	0	0.043	0.042	0.043	0.042	0.043	1,280,000	54,360	0.0425	2.150	2.100	2.150	2.100	2.150	25,600	2.1234	2.38%
2010-08-05	0	0.042	0.042	0.043	0.042	0.043	5,493,570	232,730	0.0424	2.100	2.100	2.150	2.100	2.150	109,871	2.1182	-4.55%
2010-08-04	0	0.044	0.043	0.044	0.042	0.045	4,920,000	212,200	0.0431	2.200	2.150	2.200	2.100	2.250	98,400	2.1565	0.00%
2010-08-03	0	0.044	0.043	0.044	0.043	0.045	2,880,000	126,680	0.0440	2.200	2.150	2.200	2.150	2.250	57,600	2.1993	2.33%
2010-08-02	0	0.043	0.043	0.044	0.043	0.044	2,520,000	109,080	0.0433	2.150	2.150	2.200	2.150	2.200	50,400	2.1643	-2.27%
2010-07-30	0	0.044	0.043	0.044	0.043	0.044	3,363,000	145,579	0.0433	2.200	2.150	2.200	2.150	2.200	67,260	2.1644	0.00%
2010-07-29	0	0.044	0.043	0.045	0.043	0.045	4,320,000	190,000	0.0440	2.200	2.150	2.250	2.150	2.250	86,400	2.1991	2.33%
2010-07-28	0	0.043	0.043	0.044	0.043	0.044	1,720,000	74,860	0.0435	2.150	2.150	2.200	2.150	2.200	34,400	2.1762	-2.27%
2010-07-27	0	0.044	0.043	0.045	0.043	0.045	2,880,000	127,720	0.0443	2.200	2.150	2.250	2.150	2.250	57,600	2.2174	-2.22%
2010-07-26	0	0.045	0.043	0.045	0.043	0.045	7,080,000	310,520	0.0439	2.250	2.150	2.250	2.150	2.250	141,600	2.1929	2.27%
2010-07-23	0	0.044	0.044	0.045	0.044	0.046	24,720,000	1,110,640	0.0449	2.200	2.200	2.250	2.200	2.300	494,400	2.2464	0.00%
2010-07-22	0	0.044	0.042	0.044	0.042	0.044	6,400,000	274,760	0.0429	2.200	2.100	2.200	2.100	2.200	128,000	2.1466	2.33%
2010-07-21	0	0.043	0.043	0.044	0.041	0.044	19,880,000	849,560	0.0427	2.150	2.150	2.200	2.050	2.200	397,600	2.1367	7.50%
2010-07-20	0	0.040	0.040	0.042	0.039	0.042	14,659,179	590,991	0.0403	2.000	2.000	2.100	1.950	2.100	293,184	2.0158	0.00%
2010-07-19	0	0.040	0.039	0.040	0.040	0.043	6,360,000	259,440	0.0408	2.000	1.950	2.000	2.000	2.150	127,200	2.0396	-2.44%
2010-07-16	0	0.041	0.040	0.041	0.040	0.045	40,420,000	1,689,960	0.0418	2.050	2.000	2.050	2.000	2.250	808,400	2.0905	-4.65%
2010-07-15	0	0.043	0.043	0.044	0.042	0.045	15,720,000	689,320	0.0438	2.150	2.150	2.200	2.100	2.250	314,400	2.1925	-6.52%
2010-07-14	0	0.046	0.045	0.047	0.046	0.048	27,600,000	1,280,640	0.0464	2.300	2.250	2.350	2.300	2.400	552,000	2.3200	-4.17%
2010-07-13	0	0.048	0.047	0.050	0.047	0.051	50,800,000	2,461,280	0.0485	2.400	2.350	2.500	2.350	2.550	1,016,000	2.4225	-4.00%
2010-07-12	0	0.050	0.050	0.051	0.047	0.051	136,920,000	6,845,960	0.0500	2.500	2.500	2.550	2.350	2.550	2,738,400	2.5000	2.04%
2010-07-09	0	0.049	0.048	0.049	0.045	0.051	133,100,000	6,469,800	0.0486	2.450	2.400	2.450	2.250	2.550	2,662,000	2.4304	8.89%
2010-07-08	0	0.045	0.045	0.046	0.042	0.046	41,863,996	1,887,827	0.0451	2.250	2.250	2.300	2.100	2.300	837,280	2.2547	4.65%
2010-07-07	0	0.043	0.042	0.043	0.042	0.043	12,040,000	506,880	0.0421	2.150	2.100	2.150	2.100	2.150	240,800	2.1050	-2.27%
2010-07-06	0	0.044	0.043	0.044	0.042	0.048	74,843,958	3,397,030	0.0454	2.200	2.150	2.200	2.100	2.400	1,496,879	2.2694	-2.22%
2010-07-05	0	0.045	0.045	0.046	0.043	0.047	117,720,000	5,331,040	0.0453	2.250	2.250	2.300	2.150	2.350	2,354,400	2.2643	4.65%
2010-07-02	0	0.043	0.043	0.044	0.042	0.046	73,080,000	3,221,400	0.0441	2.150	2.150	2.200	2.100	2.300	1,461,600	2.2040	-2.27%
2010-06-30	0	0.044	0.043	0.044	0.038	0.047	160,440,000	6,966,640	0.0434	2.200	2.150	2.200	1.900	2.350	3,208,800	2.1711	10.00%
2010-06-29	0	0.040	0.040	0.041	0.040	0.043	44,830,000	1,858,700	0.0415	2.000	2.000	2.050	2.000	2.150	896,600	2.0731	-6.98%
2010-06-28	0	0.043	0.042	0.043	0.040	0.046	188,420,000	7,964,500	0.0423	2.150	2.100	2.150	2.000	2.300	3,768,400	2.1135	13.16%
2010-06-25	0	0.038	0.038	0.039	0.036	0.039	57,906,000	2,163,380	0.0374	1.900	1.900	1.950	1.800	1.950	1,158,120	1.8680	0.00%
2010-06-24	0	0.038	0.037	0.038	0.033	0.038	110,960,000	4,015,000	0.0362	1.900	1.850	1.900	1.650	1.900	2,219,200	1.8092	22.58%
2010-06-23	0	0.031	0.031	0.033	0.030	0.033	22,120,000	692,440	0.0313	1.550	1.550	1.650	1.500	1.650	442,400	1.5652	-6.06%
2010-06-22	0	0.033	0.032	0.033	0.031	0.034	10,483,715	341,929	0.0326	1.650	1.600	1.650	1.550	1.700	209,674	1.6308	-2.94%
2010-06-21	0	0.034	0.033	0.034	0.032	0.034	5,320,000	175,160	0.0329	1.700	1.650	1.700	1.600	1.700	106,400	1.6462	3.03%
2010-06-18	0	0.033	0.032	0.033	0.031	0.033	9,760,000	312,880	0.0321	1.650	1.600	1.650	1.550	1.650	195,200	1.6029	-2.94%
2010-06-17	0	0.034	0.034	0.035	0.032	0.035	24,640,000	828,520	0.0336	1.700	1.700	1.750	1.600	1.750	492,800	1.6813	6.25%
2010-06-15	0	0.032	0.032	0.033	0.031	0.035	19,440,000	638,640	0.0329	1.600	1.600	1.650	1.550	1.750	388,800	1.6426	0.00%
2010-06-14	0	0.032	0.031	0.032	0.030	0.032	14,660,000	460,080	0.0314	1.600	1.550	1.600	1.500	1.600	293,200	1.5692	3.23%
2010-06-11	0	0.031	0.030	0.031	0.030	0.031	19,720,000	596,920	0.0303	1.550	1.500	1.550	1.500	1.550	394,400	1.5135	0.00%
2010-06-10	0	0.031	0.030	0.031	0.030	0.032	26,320,000	796,240	0.0303	1.550	1.500	1.550	1.500	1.600	526,400	1.5126	-3.13%
2010-06-09	0	0.032	0.031	0.032	0.031	0.032	22,800,000	719,400	0.0316	1.600	1.550	1.600	1.550	1.600	456,000	1.5776	3.23%
2010-06-08	0	0.031	0.031	0.032	0.031	0.032	11,520,000	359,760	0.0312	1.550	1.550	1.600	1.550	1.600	230,400	1.5615	-3.13%
2010-06-07	0	0.032	0.030	0.032	0.030	0.032	6,640,000	203,320	0.0306	1.600	1.500	1.600	1.500	1.600	132,800	1.5310	0.00%
2010-06-04	0	0.032	0.032	0.033	0.031	0.034	74,240,000	2,395,080	0.0323	1.600	1.600	1.650	1.550	1.700	1,484,800	1.6131	-3.03%
2010-06-03	0	0.033	0.033	0.034	0.033	0.039	81,200,000	2,809,800	0.0346	1.650	1.650	1.700	1.650	1.950	1,624,000	1.7302	-13.16%
2010-06-02	0	0.038	0.038	0.039	0.030	0.040	100,960,000	3,737,320	0.0370	1.900	1.900	1.950	1.500	2.000	2,019,200	1.8509	26.67%
2010-06-01	0	0.030	0.030	0.031	0.030	0.031	8,320,000	250,440	0.0301	1.500	1.500	1.550	1.500	1.550	166,400	1.5050	-3.23%
2010-05-31	0	0.031	0.030	0.031	0.030	0.033	2,400,000	74,600	0.0311	1.550	1.500	1.550	1.500	1.650	48,000	1.5542	-3.13%
2010-05-28	0	0.032	0.031	0.032	0.031	0.032	20,680,000	661,080	0.0320	1.600	1.550	1.600	1.550	1.600	413,600	1.5984	6.67%
2010-05-27	0	0.030	0.029	0.030	0.026	0.031	95,720,000	2,746,040	0.0287	1.500	1.450	1.500	1.300	1.550	1,914,400	1.4344	-6.25%
2010-05-26	0	0.032	0.030	0.032	0.030	0.032	1,480,000	47,120	0.0318	1.600	1.500	1.600	1.500	1.600	29,600	1.5919	6.67%
2010-05-25	0	0.030	0.030	0.032	0.030	0.032	2,320,000	69,760	0.0301	1.500	1.500	1.600	1.500	1.600	46,400	1.5034	-6.25%
2010-05-24	0	0.032	0.031	0.033	0.031	0.033	3,640,000	113,720	0.0312	1.600	1.550	1.650	1.550	1.650	72,800	1.5621	0.00%
2010-05-20	0	0.032	0.031	0.032	0.028	0.034	14,520,000	450,560	0.0310	1.600	1.550	1.600	1.400	1.700	290,400	1.5515	-3.03%
2010-05-19	0	0.033	0.033	0.034	0.033	0.035	2,080,000	71,080	0.0342	1.650	1.650	1.700	1.650	1.750	41,600	1.7087	-5.71%
2010-05-18	0	0.035	0.035	0.036	0.034	0.036	8,080,000	282,400	0.0350	1.750	1.750	1.800	1.700	1.800	161,600	1.7475	0.00%
2010-05-17	0	0.035	0.034	0.036	0.034	0.035	5,320,000	186,040	0.0350	1.750	1.700	1.800	1.700	1.750	106,400	1.7485	0.00%
2010-05-14	0	0.035	0.035	0.036	0.035	0.036	4,440,000	156,240	0.0352	1.750	1.750	1.800	1.750	1.800	88,800	1.7595	0.00%
2010-05-13	0	0.035	0.035	0.036	0.033	0.039	111,120,000	3,883,600	0.0349	1.750	1.750	1.800	1.650	1.950	2,222,400	1.7475	-7.89%
2010-05-12	0	0.038	0.037	0.039	0.036	0.041	19,480,000	737,080	0.0378	1.900	1.850	1.950	1.800	2.050	389,600	1.8919	-5.00%
2010-05-11	0	0.040	0.039	0.041	0.040	0.045	480,000	20,680	0.0431	2.000	1.950	2.050	2.000	2.250	9,600	2.1542	2.56%
2010-05-10	0	0.039	0.039	0.042	0.039	0.040	2,240,000	87,920	0.0393	1.950	1.950	2.100	1.950	2.000	44,800	1.9625	0.00%
2010-05-07	0	0.039	0.038	0.039	0.036	0.041	9,800,000	378,440	0.0386	1.950	1.900	1.950	1.800	2.050	196,000	1.9308	2.63%
2010-05-06	0	0.038	0.038	0.039	0.037	0.039	14,960,000	570,960	0.0382	1.900	1.900	1.950	1.850	1.950	299,200	1.9083	-2.56%
2010-05-05	0	0.039	0.040	0.041	0.039	0.041	12,040,000	479,560	0.0398	1.950	2.000	2.050	1.950	2.050	240,800	1.9915	-4.88%
2010-05-04	0	0.041	0.041	0.042	0.041	0.042	13,080,000	540,600	0.0413	2.050	2.050	2.100	2.050	2.100	261,600	2.0665	0.00%
2010-05-03	0	0.041	0.041	0.043	0.041	0.044	8,126,000	347,268	0.0427	2.050	2.050	2.150	2.050	2.200	162,520	2.1368	-2.38%
2010-04-30	0	0.042	0.042	0.043	0.041	0.046	49,960,000	2,195,640	0.0439	2.100	2.100	2.150	2.050	2.300	999,200	2.1974	-2.33%
2010-04-29	0	0.043	0.042	0.043	0.039	0.045	48,080,000	2,031,680	0.0423	2.150	2.100	2.150	1.950	2.250	961,600	2.1128	7.50%
2010-04-28	0	0.040	0.038	0.040	0.039	0.040	19,857,524	775,981	0.0391	2.000	1.900	2.000	1.950	2.000	397,150	1.9539	0.00%
2010-04-27	0	0.040	0.040	0.041	0.040	0.041	14,960,000	604,080	0.0404	2.000	2.000	2.050	2.000	2.050	299,200	2.0190	-4.76%
2010-04-26	0	0.042	0.042	0.043	0.041	0.044	15,640,000	659,480	0.0422	2.100	2.100	2.150	2.050	2.200	312,800	2.1083	0.00%
2010-04-23	0	0.042	0.042	0.043	0.041	0.044	20,840,000	873,320	0.0419	2.100	2.100	2.150	2.050	2.200	416,800	2.0953	0.00%
2010-04-22	0	0.042	0.042	0.043	0.042	0.045	7,640,000	328,520	0.0430	2.100	2.100	2.150	2.100	2.250	152,800	2.1500	-6.67%
2010-04-21	0	0.045	0.043	0.045	0.042	0.045	18,960,000	825,320	0.0435	2.250	2.150	2.250	2.100	2.250	379,200	2.1765	4.65%
2010-04-20	0	0.043	0.043	0.044	0.042	0.046	13,440,000	582,000	0.0433	2.150	2.150	2.200	2.100	2.300	268,800	2.1652	-4.44%
2010-04-19	0	0.045	0.044	0.045	0.043	0.047	17,470,096	791,113	0.0453	2.250	2.200	2.250	2.150	2.350	349,402	2.2642	2.27%
2010-04-16	0	0.044	0.043	0.044	0.044	0.048	18,200,000	811,160	0.0446	2.200	2.150	2.200	2.200	2.400	364,000	2.2285	-4.35%
2010-04-15	0	0.046	0.046	0.048	0.044	0.050	146,060,000	6,863,160	0.0470	2.300	2.300	2.400	2.200	2.500	2,921,200	2.3494	-4.17%
2010-04-14	0	0.048	0.047	0.048	0.042	0.054	368,320,200	18,386,248	0.0499	2.400	2.350	2.400	2.100	2.700	7,366,404	2.4960	17.07%
2010-04-13	0	0.041	0.040	0.041	0.038	0.041	12,565,730	500,309	0.0398	2.050	2.000	2.050	1.900	2.050	251,315	1.9908	5.13%
2010-04-12	0	0.039	0.038	0.039	0.037	0.040	59,726,000	2,297,180	0.0385	1.950	1.900	1.950	1.850	2.000	1,194,520	1.9231	-4.88%
2010-04-09	0	0.041	0.040	0.042	0.040	0.042	5,680,000	232,520	0.0409	2.050	2.000	2.100	2.000	2.100	113,600	2.0468	2.50%
2010-04-08	0	0.040	0.039	0.040	0.040	0.041	7,480,000	301,320	0.0403	2.000	1.950	2.000	2.000	2.050	149,600	2.0142	-4.76%
2010-04-07	0	0.042	0.039	0.042	0.041	0.042	520,000	21,360	0.0411	2.100	1.950	2.100	2.050	2.100	10,400	2.0538	2.44%
2010-04-01	0	0.041	0.039	0.041	0.038	0.042	15,360,000	618,520	0.0403	2.050	1.950	2.050	1.900	2.100	307,200	2.0134	7.89%
2010-03-31	0	0.038	0.038	0.039	0.038	0.039	3,960,000	151,960	0.0384	1.900	1.900	1.950	1.900	1.950	79,200	1.9187	-2.56%
2010-03-30	0	0.039	0.038	0.040	0.037	0.040	26,800,000	1,021,400	0.0381	1.950	1.900	2.000	1.850	2.000	536,000	1.9056	0.00%
2010-03-29	0	0.039	0.039	0.040	0.038	0.039	2,680,000	102,440	0.0382	1.950	1.950	2.000	1.900	1.950	53,600	1.9112	0.00%
2010-03-26	0	0.039	0.039	0.040	0.039	0.039	3,400,000	132,600	0.0390	1.950	1.950	2.000	1.950	1.950	68,000	1.9500	-2.50%
2010-03-25	0	0.040	0.040	0.041	0.039	0.041	2,120,000	84,800	0.0400	2.000	2.000	2.050	1.950	2.050	42,400	2.0000	-2.44%
2010-03-24	0	0.041	0.040	0.041	0.040	0.041	5,320,000	213,600	0.0402	2.050	2.000	2.050	2.000	2.050	106,400	2.0075	0.00%
2010-03-23	0	0.041	0.040	0.041	0.040	0.044	15,700,000	647,920	0.0413	2.050	2.000	2.050	2.000	2.200	314,000	2.0634	-2.38%
2010-03-22	0	0.042	0.040	0.042	0.040	0.042	2,840,000	115,160	0.0405	2.100	2.000	2.100	2.000	2.100	56,800	2.0275	0.00%
2010-03-19	0	0.042	0.040	0.042	0.040	0.042	1,860,000	75,720	0.0407	2.100	2.000	2.100	2.000	2.100	37,200	2.0355	5.00%
2010-03-18	0	0.040	0.040	0.041	0.040	0.041	1,560,000	63,400	0.0406	2.000	2.000	2.050	2.000	2.050	31,200	2.0321	-2.44%
2010-03-17	0	0.041	0.041	0.042	0.041	0.043	4,972,152	206,961	0.0416	2.050	2.050	2.100	2.050	2.150	99,443	2.0812	2.50%
2010-03-16	0	0.040	0.040	0.042	0.040	0.041	4,780,000	193,380	0.0405	2.000	2.000	2.100	2.000	2.050	95,600	2.0228	0.00%
2010-03-15	0	0.040	0.040	0.041	0.038	0.042	25,800,000	1,051,720	0.0408	2.000	2.000	2.050	1.900	2.100	516,000	2.0382	5.26%
2010-03-12	0	0.038	0.039	0.040	0.038	0.039	7,680,000	299,200	0.0390	1.900	1.950	2.000	1.900	1.950	153,600	1.9479	0.00%
2010-03-11	0	0.038	0.038	0.039	0.037	0.039	7,440,000	280,480	0.0377	1.900	1.900	1.950	1.850	1.950	148,800	1.8849	-5.00%
2010-03-10	0	0.040	0.039	0.040	0.037	0.040	14,360,000	547,720	0.0381	2.000	1.950	2.000	1.850	2.000	287,200	1.9071	8.11%
2010-03-09	0	0.037	0.036	0.037	0.035	0.037	18,880,000	682,840	0.0362	1.850	1.800	1.850	1.750	1.850	377,600	1.8084	2.78%
2010-03-08	0	0.036	0.036	0.037	0.035	0.036	880,642	31,578	0.0359	1.800	1.800	1.850	1.750	1.800	17,613	1.7929	0.00%
2010-03-05	0	0.036	0.035	0.036	0.035	0.036	2,000,000	71,720	0.0359	1.800	1.750	1.800	1.750	1.800	40,000	1.7930	0.00%
2010-03-04	0	0.036	0.035	0.036	0.035	0.036	5,760,000	207,080	0.0360	1.800	1.750	1.800	1.750	1.800	115,200	1.7976	0.00%
2010-03-03	0	0.036	0.035	0.036	0.035	0.036	5,480,000	195,560	0.0357	1.800	1.750	1.800	1.750	1.800	109,600	1.7843	2.86%
2010-03-02	0	0.035	0.035	0.036	0.035	0.035	3,280,000	114,800	0.0350	1.750	1.750	1.800	1.750	1.750	65,600	1.7500	0.00%
2010-03-01	0	0.035	0.035	0.036	0.034	0.036	2,600,000	89,920	0.0346	1.750	1.750	1.800	1.700	1.800	52,000	1.7292	-2.78%
2010-02-26	0	0.036	0.035	0.036	0.034	0.036	4,520,000	157,720	0.0349	1.800	1.750	1.800	1.700	1.800	90,400	1.7447	5.88%
2010-02-25	0	0.034	0.034	0.035	0.034	0.035	10,600,000	362,960	0.0342	1.700	1.700	1.750	1.700	1.750	212,000	1.7121	-2.86%
2010-02-24	0	0.035	0.034	0.035	0.034	0.035	5,080,000	176,800	0.0348	1.750	1.700	1.750	1.700	1.750	101,600	1.7402	-2.78%
2010-02-23	0	0.036	0.036	0.037	0.036	0.036	870,000	31,140	0.0358	1.800	1.800	1.850	1.800	1.800	17,400	1.7897	2.86%
2010-02-22	0	0.035	0.035	0.036	0.035	0.036	2,820,000	99,260	0.0352	1.750	1.750	1.800	1.750	1.800	56,400	1.7599	0.00%
2010-02-19	0	0.035	0.035	0.036	0.034	0.035	2,320,000	79,800	0.0344	1.750	1.750	1.800	1.700	1.750	46,400	1.7198	0.00%
2010-02-18	0	0.035	0.035	0.036	0.035	0.035	8,920,000	312,200	0.0350	1.750	1.750	1.800	1.750	1.750	178,400	1.7500	-2.78%
2010-02-17	0	0.036	0.035	0.036	0.035	0.038	34,360,000	1,256,520	0.0366	1.800	1.750	1.800	1.750	1.900	687,200	1.8285	2.86%
2010-02-12	0	0.035	0.034	0.035	0.034	0.044	66,387,800	2,439,053	0.0367	1.750	1.700	1.750	1.700	2.200	1,327,756	1.8370	-16.67%
2010-02-11	0	0.042	0.041	0.043	0.038	0.044	4,800,000	192,400	0.0401	2.100	2.050	2.150	1.900	2.200	96,000	2.0042	10.53%
2010-02-10	0	0.038	0.038	0.039	0.037	0.038	3,200,000	119,240	0.0373	1.900	1.900	1.950	1.850	1.900	64,000	1.8631	0.00%
2010-02-09	0	0.038	0.036	0.038	0.037	0.038	640,000	24,120	0.0377	1.900	1.800	1.900	1.850	1.900	12,800	1.8844	2.70%
2010-02-08	0	0.037	0.037	0.038	0.037	0.037	1,520,000	56,240	0.0370	1.850	1.850	1.900	1.850	1.850	30,400	1.8500	0.00%
2010-02-05	0	0.037	0.038	0.039	0.037	0.038	1,400,000	53,000	0.0379	1.850	1.900	1.950	1.850	1.900	28,000	1.8929	-2.63%
2010-02-04	0	0.038	0.038	0.039	0.038	0.040	1,680,000	64,320	0.0383	1.900	1.900	1.950	1.900	2.000	33,600	1.9143	-2.56%
2010-02-03	0	0.039	0.039	0.040	0.038	0.040	3,120,000	121,680	0.0390	1.950	1.950	2.000	1.900	2.000	62,400	1.9500	2.63%
2010-02-02	0	0.038	0.038	0.039	0.038	0.039	3,400,000	129,720	0.0382	1.900	1.900	1.950	1.900	1.950	68,000	1.9076	0.00%
2010-02-01	0	0.038	0.038	0.039	0.037	0.038	7,600,000	286,280	0.0377	1.900	1.900	1.950	1.850	1.900	152,000	1.8834	0.00%
2010-01-29	0	0.038	0.037	0.039	0.037	0.038	3,560,000	134,080	0.0377	1.900	1.850	1.950	1.850	1.900	71,200	1.8831	-2.56%
2010-01-28	0	0.039	0.038	0.039	0.038	0.039	4,200,000	163,560	0.0389	1.950	1.900	1.950	1.900	1.950	84,000	1.9471	0.00%
2010-01-27	0	0.039	0.038	0.039	0.038	0.040	6,440,000	249,600	0.0388	1.950	1.900	1.950	1.900	2.000	128,800	1.9379	0.00%
2010-01-26	0	0.039	0.038	0.039	0.038	0.040	6,880,000	267,200	0.0388	1.950	1.900	1.950	1.900	2.000	137,600	1.9419	-2.50%
2010-01-25	0	0.040	0.039	0.040	0.040	0.041	1,040,000	42,000	0.0404	2.000	1.950	2.000	2.000	2.050	20,800	2.0192	-2.44%
2010-01-22	0	0.041	0.040	0.041	0.040	0.041	8,160,000	328,200	0.0402	2.050	2.000	2.050	2.000	2.050	163,200	2.0110	-2.38%
2010-01-21	0	0.042	0.041	0.042	0.041	0.042	2,200,000	90,480	0.0411	2.100	2.050	2.100	2.050	2.100	44,000	2.0564	0.00%
2010-01-20	0	0.042	0.041	0.042	0.041	0.043	4,800,000	201,640	0.0420	2.100	2.050	2.100	2.050	2.150	96,000	2.1004	-2.33%
2010-01-19	0	0.043	0.042	0.043	0.041	0.043	27,640,000	1,162,840	0.0421	2.150	2.100	2.150	2.050	2.150	552,800	2.1035	2.38%
2010-01-18	0	0.042	0.042	0.043	0.042	0.043	4,840,000	205,840	0.0425	2.100	2.100	2.150	2.100	2.150	96,800	2.1264	-2.33%
2010-01-15	0	0.043	0.042	0.044	0.042	0.044	15,760,000	673,680	0.0427	2.150	2.100	2.200	2.100	2.200	315,200	2.1373	2.38%
2010-01-14	0	0.042	0.042	0.043	0.042	0.045	99,440,000	4,244,560	0.0427	2.100	2.100	2.150	2.100	2.250	1,988,800	2.1342	-4.55%
2010-01-13	0	0.044	0.043	0.044	0.044	0.044	4,280,000	188,320	0.0440	2.200	2.150	2.200	2.200	2.200	85,600	2.2000	0.00%
2010-01-12	0	0.044	0.044	0.045	0.042	0.046	55,200,000	2,432,200	0.0441	2.200	2.200	2.250	2.100	2.300	1,104,000	2.2031	-2.22%
2010-01-11	0	0.045	0.044	0.045	0.045	0.048	15,080,000	695,360	0.0461	2.250	2.200	2.250	2.250	2.400	301,600	2.3056	-2.17%
2010-01-08	0	0.046	0.045	0.046	0.045	0.047	12,600,000	577,880	0.0459	2.300	2.250	2.300	2.250	2.350	252,000	2.2932	-2.13%
2010-01-07	0	0.047	0.047	0.048	0.047	0.049	3,860,000	183,000	0.0474	2.350	2.350	2.400	2.350	2.450	77,200	2.3705	-2.08%
2010-01-06	0	0.048	0.047	0.049	0.048	0.050	4,780,000	229,580	0.0480	2.400	2.350	2.450	2.400	2.500	95,600	2.4015	-2.04%
2010-01-05	0	0.049	0.049	0.050	0.046	0.049	12,003,000	572,880	0.0477	2.450	2.450	2.500	2.300	2.450	240,060	2.3864	6.52%
2010-01-04	0	0.046	0.045	0.047	0.046	0.046	80,000	3,680	0.0460	2.300	2.250	2.350	2.300	2.300	1,600	2.3000	-2.13%
2009-12-31	0	0.047	0.046	0.047	0.046	0.047	1,760,000	81,160	0.0461	2.350	2.300	2.350	2.300	2.350	35,200	2.3057	2.17%
2009-12-30	0	0.046	0.046	0.047	0.046	0.048	3,600,000	168,040	0.0467	2.300	2.300	2.350	2.300	2.400	72,000	2.3339	-2.13%
2009-12-29	0	0.047	0.046	0.047	0.046	0.049	13,120,000	628,000	0.0479	2.350	2.300	2.350	2.300	2.450	262,400	2.3933	-6.00%
2009-12-28	0	0.050	0.050	0.051	0.049	0.051	18,200,000	910,840	0.0500	2.500	2.500	2.550	2.450	2.550	364,000	2.5023	2.04%
2009-12-24	0	0.049	0.049	0.050	0.049	0.050	7,280,000	362,160	0.0497	2.450	2.450	2.500	2.450	2.500	145,600	2.4874	-2.00%
2009-12-23	0	0.050	0.049	0.050	0.047	0.050	10,180,000	501,680	0.0493	2.500	2.450	2.500	2.350	2.500	203,600	2.4640	4.17%
2009-12-22	0	0.048	0.048	0.050	0.048	0.050	16,480,000	819,600	0.0497	2.400	2.400	2.500	2.400	2.500	329,600	2.4867	-2.04%
2009-12-21	0	0.049	0.047	0.050	0.045	0.050	16,640,000	798,320	0.0480	2.450	2.350	2.500	2.250	2.500	332,800	2.3988	6.52%
2009-12-18	0	0.046	0.046	0.047	0.043	0.047	6,000,000	267,680	0.0446	2.300	2.300	2.350	2.150	2.350	120,000	2.2307	4.55%
2009-12-17	0	0.044	0.044	0.045	0.044	0.046	6,240,000	277,120	0.0444	2.200	2.200	2.250	2.200	2.300	124,800	2.2205	-4.35%
2009-12-16	0	0.046	0.046	0.047	0.045	0.047	3,600,000	166,640	0.0463	2.300	2.300	2.350	2.250	2.350	72,000	2.3144	-2.13%
2009-12-15	0	0.047	0.046	0.048	0.045	0.049	8,301,692	391,308	0.0471	2.350	2.300	2.400	2.250	2.450	166,034	2.3568	0.00%
2009-12-14	0	0.047	0.047	0.048	0.046	0.048	5,400,000	252,040	0.0467	2.350	2.350	2.400	2.300	2.400	108,000	2.3337	-2.08%
2009-12-11	0	0.048	0.047	0.049	0.048	0.050	8,433,000	411,080	0.0487	2.400	2.350	2.450	2.400	2.500	168,660	2.4373	-2.04%
2009-12-10	0	0.049	0.049	0.050	0.048	0.050	15,040,000	734,440	0.0488	2.450	2.450	2.500	2.400	2.500	300,800	2.4416	-2.00%
2009-12-09	0	0.050	0.049	0.050	0.046	0.050	49,981,238	2,419,970	0.0484	2.500	2.450	2.500	2.300	2.500	999,625	2.4209	6.38%
2009-12-08	0	0.047	0.048	0.049	0.047	0.053	73,601,238	3,665,450	0.0498	2.350	2.400	2.450	2.350	2.650	1,472,025	2.4901	-6.00%
2009-12-07	0	0.050	0.048	0.050	0.046	0.050	36,160,000	1,750,120	0.0484	2.500	2.400	2.500	2.300	2.500	723,200	2.4200	11.11%
2009-12-04	0	0.045	0.045	0.046	0.044	0.046	9,200,000	416,440	0.0453	2.250	2.250	2.300	2.200	2.300	184,000	2.2633	0.00%
2009-12-03	0	0.045	0.045	0.046	0.043	0.047	17,235,000	768,320	0.0446	2.250	2.250	2.300	2.150	2.350	344,700	2.2290	7.14%
2009-12-02	0	0.042	0.042	0.043	0.042	0.044	10,123,500	439,643	0.0434	2.100	2.100	2.150	2.100	2.200	202,470	2.1714	-2.33%
2009-12-01	0	0.043	0.042	0.043	0.042	0.044	7,080,000	299,760	0.0423	2.150	2.100	2.150	2.100	2.200	141,600	2.1169	-2.27%
2009-11-30	0	0.044	0.043	0.044	0.042	0.044	6,680,000	291,040	0.0436	2.200	2.150	2.200	2.100	2.200	133,600	2.1784	2.33%
2009-11-27	0	0.043	0.043	0.044	0.042	0.045	6,200,000	269,320	0.0434	2.150	2.150	2.200	2.100	2.250	124,000	2.1719	-8.51%
2009-11-26	0	0.047	0.047	0.048	0.046	0.047	5,760,000	268,400	0.0466	2.350	2.350	2.400	2.300	2.350	115,200	2.3299	0.00%
2009-11-25	0	0.047	0.046	0.047	0.046	0.048	3,400,000	158,640	0.0467	2.350	2.300	2.350	2.300	2.400	68,000	2.3329	0.00%
2009-11-24	0	0.047	0.047	0.048	0.047	0.049	12,720,000	606,080	0.0476	2.350	2.350	2.400	2.350	2.450	254,400	2.3824	-4.08%
2009-11-23	0	0.049	0.049	0.050	0.048	0.051	26,520,000	1,312,280	0.0495	2.450	2.450	2.500	2.400	2.550	530,400	2.4741	4.26%
2009-11-20	0	0.047	0.047	0.048	0.046	0.048	7,660,619	362,904	0.0474	2.350	2.350	2.400	2.300	2.400	153,212	2.3686	0.00%
2009-11-19	0	0.047	0.046	0.047	0.046	0.048	14,120,000	663,920	0.0470	2.350	2.300	2.350	2.300	2.400	282,400	2.3510	0.00%
2009-11-18	0	0.047	0.046	0.047	0.044	0.047	20,500,000	943,600	0.0460	2.350	2.300	2.350	2.200	2.350	410,000	2.3015	6.82%
2009-11-17	0	0.044	0.044	0.046	0.044	0.047	19,120,000	854,720	0.0447	2.200	2.200	2.300	2.200	2.350	382,400	2.2351	-6.38%
2009-11-16	0	0.047	0.046	0.048	0.046	0.048	5,560,000	258,240	0.0464	2.350	2.300	2.400	2.300	2.400	111,200	2.3223	-2.08%
2009-11-13	0	0.048	0.046	0.048	0.046	0.050	25,340,619	1,217,342	0.0480	2.400	2.300	2.400	2.300	2.500	506,812	2.4020	-4.00%
2009-11-12	0	0.050	0.049	0.050	0.042	0.052	115,400,000	5,474,600	0.0474	2.500	2.450	2.500	2.100	2.600	2,308,000	2.3720	19.05%
2009-11-11	0	0.042	0.042	0.043	0.040	0.045	33,720,000	1,433,000	0.0425	2.100	2.100	2.150	2.000	2.250	674,400	2.1249	2.44%
2009-11-10	0	0.041	0.040	0.041	0.039	0.042	27,167,500	1,118,425	0.0412	2.050	2.000	2.050	1.950	2.100	543,350	2.0584	2.50%
2009-11-09	0	0.040	0.039	0.041	0.039	0.041	5,620,000	224,720	0.0400	2.000	1.950	2.050	1.950	2.050	112,400	1.9993	0.00%
2009-11-06	0	0.040	0.040	0.041	0.039	0.040	7,902,500	315,823	0.0400	2.000	2.000	2.050	1.950	2.000	158,050	1.9982	2.56%
2009-11-05	0	0.039	0.039	0.040	0.039	0.040	2,440,000	96,240	0.0394	1.950	1.950	2.000	1.950	2.000	48,800	1.9721	-2.50%
2009-11-04	0	0.040	0.039	0.040	0.039	0.040	4,644,500	183,215	0.0394	2.000	1.950	2.000	1.950	2.000	92,890	1.9724	5.26%
2009-11-03	0	0.038	0.038	0.039	0.038	0.040	3,720,000	144,240	0.0388	1.900	1.900	1.950	1.900	2.000	74,400	1.9387	0.00%
2009-11-02	0	0.038	0.038	0.039	0.038	0.040	7,280,000	286,520	0.0394	1.900	1.900	1.950	1.900	2.000	145,600	1.9679	-5.00%
2009-10-30	0	0.040	0.039	0.040	0.039	0.040	2,320,000	91,960	0.0396	2.000	1.950	2.000	1.950	2.000	46,400	1.9819	2.56%
2009-10-29	0	0.039	0.039	0.040	0.038	0.039	5,880,000	226,160	0.0385	1.950	1.950	2.000	1.900	1.950	117,600	1.9231	0.00%
2009-10-28	0	0.039	0.038	0.039	0.038	0.039	4,560,000	175,360	0.0385	1.950	1.900	1.950	1.900	1.950	91,200	1.9228	2.63%
2009-10-27	0	0.038	0.039	0.040	0.038	0.040	2,040,000	80,240	0.0393	1.900	1.950	2.000	1.900	2.000	40,800	1.9667	-2.56%
2009-10-23	0	0.039	0.039	0.040	0.039	0.041	1,640,000	65,640	0.0400	1.950	1.950	2.000	1.950	2.050	32,800	2.0012	-4.88%
2009-10-22	0	0.041	0.040	0.041	0.038	0.041	12,160,000	484,760	0.0399	2.050	2.000	2.050	1.900	2.050	243,200	1.9933	5.13%
2009-10-21	0	0.039	0.039	0.040	0.039	0.040	7,375,000	289,955	0.0393	1.950	1.950	2.000	1.950	2.000	147,500	1.9658	-4.88%
2009-10-20	0	0.041	0.040	0.041	0.038	0.042	28,320,000	1,117,840	0.0395	2.050	2.000	2.050	1.900	2.100	566,400	1.9736	2.50%
2009-10-19	0	0.040	0.040	0.041	0.040	0.041	4,880,000	197,560	0.0405	2.000	2.000	2.050	2.000	2.050	97,600	2.0242	0.00%
2009-10-16	0	0.040	0.040	0.041	0.040	0.041	2,920,000	119,320	0.0409	2.000	2.000	2.050	2.000	2.050	58,400	2.0432	-2.44%
2009-10-15	0	0.041	0.040	0.041	0.039	0.041	3,580,000	142,960	0.0399	2.050	2.000	2.050	1.950	2.050	71,600	1.9966	5.13%
2009-10-14	0	0.039	0.039	0.040	0.039	0.039	4,160,000	162,240	0.0390	1.950	1.950	2.000	1.950	1.950	83,200	1.9500	0.00%
2009-10-13	0	0.039	0.039	0.040	0.039	0.040	2,321,820	90,620	0.0390	1.950	1.950	2.000	1.950	2.000	46,436	1.9515	0.00%
2009-10-12	0	0.039	0.039	0.040	0.039	0.040	1,000,000	39,400	0.0394	1.950	1.950	2.000	1.950	2.000	20,000	1.9700	-2.50%
2009-10-09	0	0.040	0.039	0.040	0.039	0.040	3,000,000	119,800	0.0399	2.000	1.950	2.000	1.950	2.000	60,000	1.9967	2.56%
2009-10-08	0	0.039	0.039	0.040	0.038	0.040	4,560,000	176,160	0.0386	1.950	1.950	2.000	1.900	2.000	91,200	1.9316	-2.50%
2009-10-07	0	0.040	0.040	0.041	0.038	0.041	10,200,000	406,400	0.0398	2.000	2.000	2.050	1.900	2.050	204,000	1.9922	2.56%
2009-10-06	0	0.039	0.037	0.039	0.038	0.039	2,720,000	104,440	0.0384	1.950	1.850	1.950	1.900	1.950	54,400	1.9199	2.63%
2009-10-05	0	0.038	0.038	0.039	0.038	0.039	5,160,000	197,160	0.0382	1.900	1.900	1.950	1.900	1.950	103,200	1.9105	-5.00%
2009-10-02	0	0.040	0.038	0.040	0.040	0.040	200,000	8,000	0.0400	2.000	1.900	2.000	2.000	2.000	4,000	2.0000	0.00%
2009-09-30	0	0.040	0.039	0.040	0.039	0.040	2,840,000	111,360	0.0392	2.000	1.950	2.000	1.950	2.000	56,800	1.9606	0.00%
2009-09-29	0	0.040	0.039	0.040	0.039	0.040	7,040,000	277,240	0.0394	2.000	1.950	2.000	1.950	2.000	140,800	1.9690	0.00%
2009-09-28	0	0.040	0.040	0.041	0.039	0.041	6,080,000	243,680	0.0401	2.000	2.000	2.050	1.950	2.050	121,600	2.0039	0.00%
2009-09-25	0	0.040	0.040	0.041	0.040	0.041	1,920,000	76,920	0.0401	2.000	2.000	2.050	2.000	2.050	38,400	2.0031	-2.44%
2009-09-24	0	0.041	0.040	0.043	0.040	0.042	5,000,000	203,440	0.0407	2.050	2.000	2.150	2.000	2.100	100,000	2.0344	-2.38%
2009-09-23	0	0.042	0.041	0.042	0.042	0.042	3,280,000	137,760	0.0420	2.100	2.050	2.100	2.100	2.100	65,600	2.1000	-2.33%
2009-09-22	0	0.043	0.042	0.043	0.043	0.043	1,400,000	60,200	0.0430	2.150	2.100	2.150	2.150	2.150	28,000	2.1500	0.00%
2009-09-21	0	0.043	0.042	0.043	0.042	0.045	6,840,000	295,760	0.0432	2.150	2.100	2.150	2.100	2.250	136,800	2.1620	-4.44%
2009-09-18	0	0.045	0.043	0.045	0.045	0.045	210,000	9,450	0.0450	2.250	2.150	2.250	2.250	2.250	4,200	2.2500	0.00%
2009-09-17	0	0.045	0.043	0.045	0.043	0.045	3,620,321	158,671	0.0438	2.250	2.150	2.250	2.150	2.250	72,406	2.1914	4.65%
2009-09-16	0	0.043	0.043	0.044	0.042	0.044	10,080,000	431,800	0.0428	2.150	2.150	2.200	2.100	2.200	201,600	2.1419	0.00%
2009-09-15	0	0.043	0.043	0.044	0.043	0.043	1,400,000	60,200	0.0430	2.150	2.150	2.200	2.150	2.150	28,000	2.1500	0.00%
2009-09-14	0	0.043	0.043	0.044	0.042	0.044	1,665,500	71,013	0.0426	2.150	2.150	2.200	2.100	2.200	33,310	2.1319	-2.27%
2009-09-11	0	0.044	0.043	0.045	0.044	0.044	2,440,000	107,360	0.0440	2.200	2.150	2.250	2.200	2.200	48,800	2.2000	-2.22%
2009-09-10	0	0.045	0.044	0.045	0.044	0.046	10,180,000	461,540	0.0453	2.250	2.200	2.250	2.200	2.300	203,600	2.2669	2.27%
2009-09-09	0	0.044	0.044	0.045	0.044	0.045	4,040,000	180,520	0.0447	2.200	2.200	2.250	2.200	2.250	80,800	2.2342	-2.22%
2009-09-08	0	0.045	0.045	0.046	0.044	0.045	4,800,000	214,440	0.0447	2.250	2.250	2.300	2.200	2.250	96,000	2.2338	0.00%
2009-09-07	0	0.045	0.044	0.045	0.045	0.046	5,740,000	259,320	0.0452	2.250	2.200	2.250	2.250	2.300	114,800	2.2589	-2.17%
2009-09-04	0	0.046	0.045	0.047	0.044	0.046	11,760,000	534,280	0.0454	2.300	2.250	2.350	2.200	2.300	235,200	2.2716	4.55%
2009-09-03	0	0.044	0.044	0.045	0.044	0.046	1,640,000	73,640	0.0449	2.200	2.200	2.250	2.200	2.300	32,800	2.2451	-2.22%
2009-09-02	0	0.045	0.044	0.045	0.044	0.046	5,760,000	255,200	0.0443	2.250	2.200	2.250	2.200	2.300	115,200	2.2153	-4.26%
2009-09-01	0	0.047	0.045	0.047	0.044	0.047	5,720,000	258,840	0.0453	2.350	2.250	2.350	2.200	2.350	114,400	2.2626	6.82%
2009-08-31	0	0.044	0.044	0.045	0.044	0.046	15,220,763	679,991	0.0447	2.200	2.200	2.250	2.200	2.300	304,415	2.2338	-6.38%
2009-08-28	0	0.047	0.047	0.048	0.045	0.049	30,360,000	1,411,320	0.0465	2.350	2.350	2.400	2.250	2.450	607,200	2.3243	0.00%
2009-08-27	0	0.047	0.045	0.047	0.044	0.047	5,400,000	243,520	0.0451	2.350	2.250	2.350	2.200	2.350	108,000	2.2548	4.44%
2009-08-26	0	0.045	0.045	0.046	0.045	0.047	6,240,000	286,240	0.0459	2.250	2.250	2.300	2.250	2.350	124,800	2.2936	-4.26%
2009-08-25	0	0.047	0.046	0.047	0.044	0.048	3,080,000	145,160	0.0471	2.350	2.300	2.350	2.200	2.400	61,600	2.3565	2.17%
2009-08-24	0	0.046	0.045	0.047	0.045	0.046	3,400,000	155,240	0.0457	2.300	2.250	2.350	2.250	2.300	68,000	2.2829	0.00%
2009-08-21	0	0.046	0.045	0.048	0.045	0.046	5,240,000	237,400	0.0453	2.300	2.250	2.400	2.250	2.300	104,800	2.2653	-2.13%
2009-08-20	0	0.047	0.047	0.048	0.045	0.047	23,440,000	1,094,400	0.0467	2.350	2.350	2.400	2.250	2.350	468,800	2.3345	6.82%
2009-08-19	0	0.044	0.044	0.045	0.044	0.047	9,760,000	438,200	0.0449	2.200	2.200	2.250	2.200	2.350	195,200	2.2449	0.00%
2009-08-18	0	0.044	0.044	0.045	0.042	0.045	14,960,000	648,800	0.0434	2.200	2.200	2.250	2.100	2.250	299,200	2.1684	-2.22%
2009-08-17	0	0.045	0.045	0.046	0.045	0.049	20,200,000	941,120	0.0466	2.250	2.250	2.300	2.250	2.450	404,000	2.3295	-4.26%
2009-08-14	0	0.047	0.047	0.048	0.047	0.048	7,360,000	348,640	0.0474	2.350	2.350	2.400	2.350	2.400	147,200	2.3685	-4.08%
2009-08-13	0	0.049	0.048	0.049	0.047	0.050	24,680,000	1,186,880	0.0481	2.450	2.400	2.450	2.350	2.500	493,600	2.4045	2.08%
2009-08-12	0	0.048	0.047	0.048	0.047	0.050	24,600,000	1,194,800	0.0486	2.400	2.350	2.400	2.350	2.500	492,000	2.4285	-2.04%
2009-08-11	0	0.049	0.048	0.049	0.044	0.050	56,761,238	2,710,074	0.0477	2.450	2.400	2.450	2.200	2.500	1,135,225	2.3873	8.89%
2009-08-10	0	0.045	0.044	0.046	0.043	0.050	67,760,000	3,103,800	0.0458	2.250	2.200	2.300	2.150	2.500	1,355,200	2.2903	-4.26%
2009-08-07	0	0.047	0.046	0.047	0.042	0.054	278,962,500	13,427,580	0.0481	2.350	2.300	2.350	2.100	2.700	5,579,250	2.4067	14.63%
2009-08-06	0	0.041	0.041	0.042	0.040	0.042	6,975,729	286,719	0.0411	2.050	2.050	2.100	2.000	2.100	139,515	2.0551	0.00%
2009-08-05	0	0.041	0.041	0.042	0.041	0.043	13,180,000	546,400	0.0415	2.050	2.050	2.100	2.050	2.150	263,600	2.0728	-2.38%
2009-08-04	0	0.042	0.041	0.042	0.042	0.043	7,580,000	321,540	0.0424	2.100	2.050	2.100	2.100	2.150	151,600	2.1210	0.00%
2009-08-03	0	0.042	0.042	0.043	0.042	0.044	23,000,000	985,040	0.0428	2.100	2.100	2.150	2.100	2.200	460,000	2.1414	-2.33%
2009-07-31	0	0.043	0.042	0.043	0.042	0.044	13,820,000	596,260	0.0431	2.150	2.100	2.150	2.100	2.200	276,400	2.1572	-2.27%
2009-07-30	0	0.044	0.042	0.044	0.042	0.044	13,200,000	560,200	0.0424	2.200	2.100	2.200	2.100	2.200	264,000	2.1220	2.33%
2009-07-29	0	0.043	0.042	0.043	0.042	0.046	33,400,000	1,454,640	0.0436	2.150	2.100	2.150	2.100	2.300	668,000	2.1776	-6.52%
2009-07-28	0	0.046	0.045	0.046	0.043	0.046	37,000,000	1,639,040	0.0443	2.300	2.250	2.300	2.150	2.300	740,000	2.2149	6.98%
2009-07-27	0	0.043	0.042	0.044	0.043	0.045	16,480,000	712,520	0.0432	2.150	2.100	2.200	2.150	2.250	329,600	2.1618	-2.27%
2009-07-24	0	0.044	0.042	0.044	0.042	0.047	86,243,750	3,843,471	0.0446	2.200	2.100	2.200	2.100	2.350	1,724,875	2.2283	7.32%
2009-07-23	0	0.041	0.040	0.041	0.040	0.042	12,441,000	509,031	0.0409	2.050	2.000	2.050	2.000	2.100	248,820	2.0458	0.00%
2009-07-22	0	0.041	0.041	0.042	0.040	0.042	14,860,000	612,800	0.0412	2.050	2.050	2.100	2.000	2.100	297,200	2.0619	2.50%
2009-07-21	0	0.040	0.040	0.041	0.040	0.042	12,200,000	496,720	0.0407	2.000	2.000	2.050	2.000	2.100	244,000	2.0357	-4.76%
2009-07-20	0	0.042	0.041	0.042	0.041	0.043	11,760,000	489,520	0.0416	2.100	2.050	2.100	2.050	2.150	235,200	2.0813	5.00%
2009-07-17	0	0.040	0.040	0.041	0.040	0.042	14,380,000	586,780	0.0408	2.000	2.000	2.050	2.000	2.100	287,600	2.0403	-2.44%
2009-07-16	0	0.041	0.041	0.042	0.041	0.044	41,560,000	1,749,320	0.0421	2.050	2.050	2.100	2.050	2.200	831,200	2.1046	2.50%
2009-07-15	0	0.040	0.040	0.041	0.040	0.041	13,200,000	537,160	0.0407	2.000	2.000	2.050	2.000	2.050	264,000	2.0347	-2.44%
2009-07-14	0	0.041	0.040	0.041	0.037	0.041	28,040,000	1,098,640	0.0392	2.050	2.000	2.050	1.850	2.050	560,800	1.9591	7.89%
2009-07-13	0	0.038	0.037	0.039	0.037	0.039	29,040,000	1,091,160	0.0376	1.900	1.850	1.950	1.850	1.950	580,800	1.8787	-5.00%
2009-07-10	0	0.040	0.039	0.041	0.039	0.041	11,760,000	470,920	0.0400	2.000	1.950	2.050	1.950	2.050	235,200	2.0022	0.00%
2009-07-09	0	0.040	0.039	0.041	0.040	0.041	15,160,000	607,600	0.0401	2.000	1.950	2.050	2.000	2.050	303,200	2.0040	-2.44%
2009-07-08	0	0.041	0.040	0.041	0.040	0.041	21,360,000	856,200	0.0401	2.050	2.000	2.050	2.000	2.050	427,200	2.0042	-2.38%
2009-07-07	0	0.042	0.041	0.042	0.040	0.042	18,680,000	773,560	0.0414	2.100	2.050	2.100	2.000	2.100	373,600	2.0706	0.00%
2009-07-06	0	0.042	0.041	0.043	0.042	0.044	6,205,573	263,104	0.0424	2.100	2.050	2.150	2.100	2.200	124,111	2.1199	0.00%
2009-07-03	0	0.042	0.042	0.043	0.040	0.043	20,720,000	861,920	0.0416	2.100	2.100	2.150	2.000	2.150	414,400	2.0799	2.44%
2009-07-02	0	0.041	0.041	0.042	0.041	0.045	53,140,000	2,264,180	0.0426	2.050	2.050	2.100	2.050	2.250	1,062,800	2.1304	-8.89%
2009-06-30	0	0.045	0.045	0.046	0.045	0.049	54,260,000	2,487,280	0.0458	2.250	2.250	2.300	2.250	2.450	1,085,200	2.2920	-6.25%
2009-06-29	0	0.048	0.048	0.049	0.047	0.049	33,680,000	1,621,480	0.0481	2.400	2.400	2.450	2.350	2.450	673,600	2.4072	0.00%
2009-06-26	0	0.048	0.048	0.049	0.047	0.049	48,120,000	2,311,400	0.0480	2.400	2.400	2.450	2.350	2.450	962,400	2.4017	4.35%
2009-06-25	0	0.046	0.046	0.047	0.045	0.048	25,329,000	1,171,640	0.0463	2.300	2.300	2.350	2.250	2.400	506,580	2.3128	0.00%
2009-06-24	0	0.046	0.045	0.047	0.044	0.052	205,440,000	9,817,880	0.0478	2.300	2.250	2.350	2.200	2.600	4,108,800	2.3895	6.98%
2009-06-23	0	0.043	0.042	0.043	0.043	0.045	32,680,000	1,439,160	0.0440	2.150	2.100	2.150	2.150	2.250	653,600	2.2019	-10.42%
2009-06-22	0	0.048	0.047	0.048	0.046	0.048	33,280,000	1,565,320	0.0470	2.400	2.350	2.400	2.300	2.400	665,600	2.3517	4.35%
2009-06-19	0	0.046	0.045	0.046	0.043	0.046	46,040,000	2,066,440	0.0449	2.300	2.250	2.300	2.150	2.300	920,800	2.2442	6.98%
2009-06-18	0	0.043	0.043	0.044	0.043	0.048	77,180,000	3,492,260	0.0452	2.150	2.150	2.200	2.150	2.400	1,543,600	2.2624	-10.42%
2009-06-17	0	0.048	0.047	0.049	0.047	0.055	211,240,000	10,635,980	0.0504	2.400	2.350	2.450	2.350	2.750	4,224,800	2.5175	-9.43%
2009-06-16	0	0.053	0.053	0.054	0.041	0.054	230,580,000	10,906,760	0.0473	2.650	2.650	2.700	2.050	2.700	4,611,600	2.3651	29.27%
2009-06-15	0	0.041	0.041	0.042	0.041	0.043	16,200,000	682,120	0.0421	2.050	2.050	2.100	2.050	2.150	324,000	2.1053	-2.38%
2009-06-12	0	0.042	0.042	0.043	0.041	0.045	61,280,000	2,653,800	0.0433	2.100	2.100	2.150	2.050	2.250	1,225,600	2.1653	-2.33%
2009-06-11	0	0.043	0.043	0.044	0.043	0.052	199,520,000	9,508,680	0.0477	2.150	2.150	2.200	2.150	2.600	3,990,400	2.3829	-6.52%
2009-06-10	0	0.046	0.045	0.046	0.039	0.047	201,420,619	8,870,739	0.0440	2.300	2.250	2.300	1.950	2.350	4,028,412	2.2020	17.95%
2009-06-09	0	0.039	0.039	0.041	0.039	0.042	30,720,000	1,215,960	0.0396	1.950	1.950	2.050	1.950	2.100	614,400	1.9791	-2.50%
2009-06-08	0	0.040	0.040	0.041	0.039	0.043	42,214,000	1,732,824	0.0410	2.000	2.000	2.050	1.950	2.150	844,280	2.0524	2.56%
2009-06-05	0	0.039	0.039	0.040	0.039	0.040	18,800,000	734,200	0.0391	1.950	1.950	2.000	1.950	2.000	376,000	1.9527	-2.50%
2009-06-04	0	0.040	0.039	0.040	0.037	0.040	29,040,000	1,132,120	0.0390	2.000	1.950	2.000	1.850	2.000	580,800	1.9492	0.00%
2009-06-03	0	0.040	0.039	0.040	0.040	0.042	25,080,000	1,016,960	0.0405	2.000	1.950	2.000	2.000	2.100	501,600	2.0274	0.00%
2009-06-02	0	0.040	0.040	0.041	0.040	0.042	23,799,381	975,654	0.0410	2.000	2.000	2.050	2.000	2.100	475,988	2.0497	-2.44%
2009-06-01	0	0.041	0.041	0.042	0.040	0.042	35,300,000	1,438,520	0.0408	2.050	2.050	2.100	2.000	2.100	706,000	2.0376	-2.38%
2009-05-29	0	0.042	0.041	0.042	0.042	0.045	20,641,500	882,053	0.0427	2.100	2.050	2.100	2.100	2.250	412,830	2.1366	-2.33%
2009-05-27	0	0.043	0.042	0.043	0.040	0.044	73,360,000	3,095,560	0.0422	2.150	2.100	2.150	2.000	2.200	1,467,200	2.1098	7.50%
2009-05-26	0	0.040	0.039	0.041	0.039	0.041	22,867,500	910,938	0.0398	2.000	1.950	2.050	1.950	2.050	457,350	1.9918	2.56%
2009-05-25	0	0.039	0.039	0.040	0.039	0.041	37,618,000	1,518,750	0.0404	1.950	1.950	2.000	1.950	2.050	752,360	2.0186	-4.88%
2009-05-22	0	0.041	0.040	0.041	0.038	0.045	53,000,000	2,175,460	0.0410	2.050	2.000	2.050	1.900	2.250	1,060,000	2.0523	-6.82%
2009-05-21	0	0.044	0.043	0.044	0.040	0.047	140,740,000	6,121,980	0.0435	2.200	2.150	2.200	2.000	2.350	2,814,800	2.1749	12.82%
2009-05-20	0	0.039	0.039	0.040	0.038	0.040	27,140,000	1,064,440	0.0392	1.950	1.950	2.000	1.900	2.000	542,800	1.9610	0.00%
2009-05-19	0	0.039	0.038	0.040	0.037	0.040	40,760,000	1,585,120	0.0389	1.950	1.900	2.000	1.850	2.000	815,200	1.9445	-2.50%
2009-05-18	0	0.040	0.039	0.040	0.036	0.040	18,080,000	693,600	0.0384	2.000	1.950	2.000	1.800	2.000	361,600	1.9181	5.26%
2009-05-15	0	0.038	0.038	0.039	0.036	0.042	57,760,000	2,259,480	0.0391	1.900	1.900	1.950	1.800	2.100	1,155,200	1.9559	5.56%
2009-05-14	0	0.036	0.036	0.037	0.036	0.037	4,280,000	154,480	0.0361	1.800	1.800	1.850	1.800	1.850	85,600	1.8047	-5.26%
2009-05-13	0	0.038	0.037	0.038	0.035	0.039	30,801,858	1,152,381	0.0374	1.900	1.850	1.900	1.750	1.950	616,037	1.8706	5.56%
2009-05-12	0	0.036	0.035	0.036	0.033	0.036	16,000,000	549,080	0.0343	1.800	1.750	1.800	1.650	1.800	320,000	1.7159	2.86%
2009-05-11	0	0.035	0.034	0.035	0.034	0.038	31,600,000	1,137,920	0.0360	1.750	1.700	1.750	1.700	1.900	632,000	1.8005	-7.89%
2009-05-08	0	0.038	0.037	0.038	0.035	0.038	14,000,000	515,200	0.0368	1.900	1.850	1.900	1.750	1.900	280,000	1.8400	5.56%
2009-05-07	0	0.036	0.035	0.036	0.034	0.040	22,800,000	818,440	0.0359	1.800	1.750	1.800	1.700	2.000	456,000	1.7948	0.00%
2009-05-06	0	0.036	0.035	0.037	0.034	0.037	28,760,000	1,019,280	0.0354	1.800	1.750	1.850	1.700	1.850	575,200	1.7720	2.86%
2009-05-05	0	0.035	0.035	0.036	0.034	0.037	15,840,000	556,960	0.0352	1.750	1.750	1.800	1.700	1.850	316,800	1.7581	-2.78%
2009-05-04	0	0.036	0.035	0.036	0.033	0.037	30,320,000	1,072,640	0.0354	1.800	1.750	1.800	1.650	1.850	606,400	1.7689	9.09%
2009-04-30	0	0.033	0.032	0.034	0.032	0.035	18,160,000	601,240	0.0331	1.650	1.600	1.700	1.600	1.750	363,200	1.6554	0.00%
2009-04-29	0	0.033	0.033	0.034	0.030	0.042	168,500,000	6,168,280	0.0366	1.650	1.650	1.700	1.500	2.100	3,370,000	1.8304	17.86%
2009-04-28	0	0.028	0.028	0.029	0.027	0.030	8,516,750	242,135	0.0284	1.400	1.400	1.450	1.350	1.500	170,335	1.4215	7.69%
2009-04-27	0	0.026	0.026	0.028	0.026	0.032	29,640,000	828,760	0.0280	1.300	1.300	1.400	1.300	1.600	592,800	1.3980	-23.53%
2009-04-24	0	0.034	0.033	0.034	0.033	0.035	15,600,000	528,440	0.0339	1.700	1.650	1.700	1.650	1.750	312,000	1.6937	-2.86%
2009-04-23	0	0.035	0.034	0.035	0.034	0.036	8,320,000	288,760	0.0347	1.750	1.700	1.750	1.700	1.800	166,400	1.7353	2.94%
2009-04-22	0	0.034	0.034	0.035	0.034	0.040	15,880,000	588,040	0.0370	1.700	1.700	1.750	1.700	2.000	317,600	1.8515	-8.11%
2009-04-21	0	0.037	0.037	0.039	0.034	0.038	16,280,000	586,040	0.0360	1.850	1.850	1.950	1.700	1.900	325,600	1.7999	-2.63%
2009-04-20	0	0.038	0.038	0.040	0.034	0.040	19,200,000	711,120	0.0370	1.900	1.900	2.000	1.700	2.000	384,000	1.8519	8.57%
2009-04-17	0	0.035	0.035	0.036	0.034	0.036	17,828,000	624,144	0.0350	1.750	1.750	1.800	1.700	1.800	356,560	1.7505	6.06%
2009-04-16	0	0.033	0.032	0.033	0.032	0.035	15,400,000	514,200	0.0334	1.650	1.600	1.650	1.600	1.750	308,000	1.6695	-5.71%
2009-04-15	0	0.035	0.035	0.036	0.030	0.036	36,560,000	1,244,280	0.0340	1.750	1.750	1.800	1.500	1.800	731,200	1.7017	16.67%
2009-04-14	0	0.030	0.030	0.031	0.029	0.031	8,900,619	269,299	0.0303	1.500	1.500	1.550	1.450	1.550	178,012	1.5128	3.45%
2009-04-09	0	0.029	0.029	0.030	0.028	0.029	4,120,000	118,760	0.0288	1.450	1.450	1.500	1.400	1.450	82,400	1.4413	3.57%
2009-04-08	0	0.028	0.027	0.028	0.027	0.028	9,480,000	263,760	0.0278	1.400	1.350	1.400	1.350	1.400	189,600	1.3911	-6.67%
2009-04-07	0	0.030	0.029	0.030	0.027	0.030	5,840,000	167,800	0.0287	1.500	1.450	1.500	1.350	1.500	116,800	1.4366	7.14%
2009-04-06	0	0.028	0.027	0.028	0.027	0.028	1,260,000	34,360	0.0273	1.400	1.350	1.400	1.350	1.400	25,200	1.3635	-3.45%
2009-04-03	0	0.029	0.029	0.030	0.028	0.029	5,280,000	149,360	0.0283	1.450	1.450	1.500	1.400	1.450	105,600	1.4144	0.00%
2009-04-02	0	0.029	0.029	0.030	0.029	0.033	19,600,000	600,520	0.0306	1.450	1.450	1.500	1.450	1.650	392,000	1.5319	7.41%
2009-04-01	0	0.027	0.026	0.027	0.027	0.029	4,400,000	122,600	0.0279	1.350	1.300	1.350	1.350	1.450	88,000	1.3932	3.85%
2009-03-31	0	0.026	0.025	0.026	0.026	0.027	1,280,000	33,560	0.0262	1.300	1.250	1.300	1.300	1.350	25,600	1.3109	4.00%
2009-03-30	0	0.025	0.025	0.026	0.025	0.027	4,980,000	129,060	0.0259	1.250	1.250	1.300	1.250	1.350	99,600	1.2958	-7.41%
2009-03-27	0	0.027	0.025	0.027	0.024	0.029	12,860,000	345,780	0.0269	1.350	1.250	1.350	1.200	1.450	257,200	1.3444	12.50%
2009-03-26	0	0.024	0.024	0.025	0.024	0.025	3,280,000	80,640	0.0246	1.200	1.200	1.250	1.200	1.250	65,600	1.2293	0.00%
2009-03-25	0	0.024	0.024	0.025	0.024	0.024	3,040,000	72,960	0.0240	1.200	1.200	1.250	1.200	1.200	60,800	1.2000	0.00%
2009-03-24	0	0.024	0.023	0.025	0.023	0.024	4,860,000	114,020	0.0235	1.200	1.150	1.250	1.150	1.200	97,200	1.1730	0.00%
2009-03-23	0	0.024	0.024	0.025	0.023	0.024	3,180,000	75,000	0.0236	1.200	1.200	1.250	1.150	1.200	63,600	1.1792	0.00%
2009-03-20	0	0.024	0.023	0.024	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2009-03-19	0	0.024	0.023	0.024	0.023	0.025	2,120,000	50,800	0.0240	1.200	1.150	1.200	1.150	1.250	42,400	1.1981	-4.00%
2009-03-18	0	0.025	0.024	0.025	0.024	0.025	1,680,000	40,360	0.0240	1.250	1.200	1.250	1.200	1.250	33,600	1.2012	4.17%
2009-03-17	0	0.024	0.023	0.024	0.023	0.024	3,480,000	81,000	0.0233	1.200	1.150	1.200	1.150	1.200	69,600	1.1638	4.35%
2009-03-16	0	0.023	0.023	0.024	0.023	0.025	1,680,000	39,280	0.0234	1.150	1.150	1.200	1.150	1.250	33,600	1.1690	-8.00%
2009-03-13	0	0.025	0.023	0.025	0.023	0.025	10,580,000	253,160	0.0239	1.250	1.150	1.250	1.150	1.250	211,600	1.1964	0.00%
2009-03-12	0	0.025	0.025	0.026	0.023	0.025	10,000,000	239,720	0.0240	1.250	1.250	1.300	1.150	1.250	200,000	1.1986	-3.85%
2009-03-11	0	0.026	0.026	0.027	0.026	0.027	2,000,000	53,280	0.0266	1.300	1.300	1.350	1.300	1.350	40,000	1.3320	0.00%
2009-03-10	0	0.026	0.026	0.027	0.026	0.026	560,000	14,560	0.0260	1.300	1.300	1.350	1.300	1.300	11,200	1.3000	0.00%
2009-03-09	0	0.026	0.025	0.027	0.025	0.027	2,280,000	59,280	0.0260	1.300	1.250	1.350	1.250	1.350	45,600	1.3000	-3.70%
2009-03-06	0	0.027	0.027	0.028	0.027	0.029	1,880,000	52,760	0.0281	1.350	1.350	1.400	1.350	1.450	37,600	1.4032	-6.90%
2009-03-05	0	0.029	0.028	0.029	0.028	0.031	5,259,679	155,390	0.0295	1.450	1.400	1.450	1.400	1.550	105,194	1.4772	3.57%
2009-03-04	0	0.028	0.028	0.029	0.027	0.029	4,720,000	132,160	0.0280	1.400	1.400	1.450	1.350	1.450	94,400	1.4000	-3.45%
2009-03-03	0	0.029	0.026	0.029	0.026	0.030	8,220,000	229,200	0.0279	1.450	1.300	1.450	1.300	1.500	164,400	1.3942	16.00%
2009-03-02	0	0.025	0.025	0.027	0.025	0.028	4,000,000	103,480	0.0259	1.250	1.250	1.350	1.250	1.400	80,000	1.2935	-16.67%
2009-02-27	0	0.030	0.028	0.030	0.025	0.031	14,160,000	410,920	0.0290	1.500	1.400	1.500	1.250	1.550	283,200	1.4510	20.00%
2009-02-26	0	0.025	0.025	0.027	0.025	0.027	4,600,000	120,280	0.0261	1.250	1.250	1.350	1.250	1.350	92,000	1.3074	-13.79%
2009-02-25	0	0.029	0.027	0.029	0.026	0.030	21,320,000	610,000	0.0286	1.450	1.350	1.450	1.300	1.500	426,400	1.4306	-3.33%
2009-02-24	0	0.030	0.030	0.031	0.029	0.035	73,380,000	2,402,780	0.0327	1.500	1.500	1.550	1.450	1.750	1,467,600	1.6372	3.45%
2009-02-23	0	0.029	0.029	0.030	0.022	0.038	113,688,151	3,535,987	0.0311	1.450	1.450	1.500	1.100	1.900	2,273,763	1.5551	45.00%
2009-02-20	0	0.020	0.020	0.022	0.020	0.024	3,360,000	74,160	0.0221	1.000	1.000	1.100	1.000	1.200	67,200	1.1036	-13.04%
2009-02-19	0	0.023	0.023	0.024	0.022	0.023	1,840,000	41,600	0.0226	1.150	1.150	1.200	1.100	1.150	36,800	1.1304	9.52%
2009-02-18	0	0.021	0.022	0.023	0.021	0.023	4,400,000	92,480	0.0210	1.050	1.100	1.150	1.050	1.150	88,000	1.0509	-4.55%
2009-02-17	0	0.022	0.022	0.024	0.022	0.022	400,000	8,800	0.0220	1.100	1.100	1.200	1.100	1.100	8,000	1.1000	0.00%
2009-02-16	0	0.022	0.022	0.023	0.022	0.022	400,000	8,800	0.0220	1.100	1.100	1.150	1.100	1.100	8,000	1.1000	-4.35%
2009-02-13	0	0.023	0.022	0.023	0.022	0.024	7,200,000	167,680	0.0233	1.150	1.100	1.150	1.100	1.200	144,000	1.1644	9.52%
2009-02-12	0	0.021	0.021	0.024	0.021	0.024	680,000	15,440	0.0227	1.050	1.050	1.200	1.050	1.200	13,600	1.1353	-8.70%
2009-02-11	0	0.023	0.020	0.023	0.020	0.023	1,340,000	28,960	0.0216	1.150	1.000	1.150	1.000	1.150	26,800	1.0806	9.52%
2009-02-10	0	0.021	0.021	0.023	0.020	0.021	2,300,000	47,900	0.0208	1.050	1.050	1.150	1.000	1.050	46,000	1.0413	0.00%
2009-02-09	0	0.021	0.021	0.023	0.021	0.021	2,860,000	59,880	0.0209	1.050	1.050	1.150	1.050	1.050	57,200	1.0469	-4.55%
2009-02-06	0	0.022	0.022	0.024	0.022	0.025	1,060,000	24,080	0.0227	1.100	1.100	1.200	1.100	1.250	21,200	1.1358	4.76%
2009-02-05	0	0.021	0.021	0.023	0.021	0.022	760,000	16,240	0.0214	1.050	1.050	1.150	1.050	1.100	15,200	1.0684	5.00%
2009-02-04	0	0.020	0.019	0.022	-	-	0	0	-	1.000	0.950	1.100	-	-	0	-	0.00%
2009-02-03	0	0.020	0.019	0.021	0.020	0.021	2,440,000	49,040	0.0201	1.000	0.950	1.050	1.000	1.050	48,800	1.0049	0.00%
2009-02-02	0	0.020	0.020	0.021	0.020	0.021	2,200,000	45,000	0.0205	1.000	1.000	1.050	1.000	1.050	44,000	1.0227	-9.09%
2009-01-30	0	0.022	0.021	0.022	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2009-01-29	0	0.022	0.021	0.022	0.022	0.022	120,000	2,640	0.0220	1.100	1.050	1.100	1.100	1.100	2,400	1.1000	10.00%
2009-01-23	0	0.020	0.020	0.021	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	0.00%
2009-01-22	0	0.020	0.020	0.021	0.020	0.020	600,000	12,000	0.0200	1.000	1.000	1.050	1.000	1.000	12,000	1.0000	0.00%
2009-01-21	0	0.020	0.020	0.021	0.020	0.020	1,380,000	27,400	0.0199	1.000	1.000	1.050	1.000	1.000	27,600	0.9928	-4.76%
2009-01-20	0	0.021	0.021	0.022	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2009-01-19	0	0.021	0.021	0.025	0.021	0.024	1,560,000	33,000	0.0212	1.050	1.050	1.250	1.050	1.200	31,200	1.0577	-8.70%
2009-01-16	0	0.023	0.023	0.025	0.022	0.022	480,000	10,560	0.0220	1.150	1.150	1.250	1.100	1.100	9,600	1.1000	0.00%
2009-01-15	0	0.023	0.022	0.024	0.023	0.023	120,000	2,760	0.0230	1.150	1.100	1.200	1.150	1.150	2,400	1.1500	-4.17%
2009-01-14	0	0.024	0.024	0.027	0.020	0.024	720,000	16,120	0.0224	1.200	1.200	1.350	1.000	1.200	14,400	1.1194	9.09%
2009-01-13	0	0.022	0.022	0.023	0.022	0.022	760,000	16,720	0.0220	1.100	1.100	1.150	1.100	1.100	15,200	1.1000	0.00%
2009-01-12	0	0.022	0.022	0.025	0.022	0.024	5,120,000	117,920	0.0230	1.100	1.100	1.250	1.100	1.200	102,400	1.1516	-8.33%
2009-01-09	0	0.024	0.025	0.026	0.023	0.026	1,640,000	39,520	0.0241	1.200	1.250	1.300	1.150	1.300	32,800	1.2049	-4.00%
2009-01-08	0	0.025	0.024	0.025	0.024	0.025	6,880,000	170,800	0.0248	1.250	1.200	1.250	1.200	1.250	137,600	1.2413	-7.41%
2009-01-07	0	0.027	0.027	0.028	0.024	0.030	20,100,000	560,560	0.0279	1.350	1.350	1.400	1.200	1.500	402,000	1.3944	8.00%
2009-01-06	0	0.025	0.024	0.025	0.020	0.026	29,560,000	712,600	0.0241	1.250	1.200	1.250	1.000	1.300	591,200	1.2053	25.00%
2009-01-05	0	0.020	0.020	0.021	0.020	0.020	5,400,000	108,000	0.0200	1.000	1.000	1.050	1.000	1.000	108,000	1.0000	0.00%
2009-01-02	0	0.020	0.018	0.020	0.020	0.020	400,000	8,000	0.0200	1.000	0.900	1.000	1.000	1.000	8,000	1.0000	11.11%
2008-12-31	0	0.018	0.018	0.020	0.018	0.018	800,000	14,400	0.0180	0.900	0.900	1.000	0.900	0.900	16,000	0.9000	0.00%
2008-12-30	0	0.018	0.018	0.019	0.018	0.019	680,000	12,840	0.0189	0.900	0.900	0.950	0.900	0.950	13,600	0.9441	-5.26%
2008-12-29	0	0.019	0.018	0.019	0.018	0.019	1,560,000	29,440	0.0189	0.950	0.900	0.950	0.900	0.950	31,200	0.9436	0.00%
2008-12-24	0	0.019	0.018	0.019	0.018	0.019	1,600,000	30,160	0.0189	0.950	0.900	0.950	0.900	0.950	32,000	0.9425	0.00%
2008-12-23	0	0.019	0.018	0.019	0.018	0.019	1,200,000	22,000	0.0183	0.950	0.900	0.950	0.900	0.950	24,000	0.9167	5.56%
2008-12-22	0	0.018	0.018	0.019	0.018	0.019	6,720,000	121,960	0.0181	0.900	0.900	0.950	0.900	0.950	134,400	0.9074	-10.00%
2008-12-19	0	0.020	0.019	0.020	0.018	0.020	3,520,000	68,840	0.0196	1.000	0.950	1.000	0.900	1.000	70,400	0.9778	11.11%
2008-12-18	0	0.018	0.018	0.020	0.018	0.019	1,960,000	35,480	0.0181	0.900	0.900	1.000	0.900	0.950	39,200	0.9051	-5.26%
2008-12-17	0	0.019	0.019	0.020	0.018	0.020	1,840,000	34,600	0.0188	0.950	0.950	1.000	0.900	1.000	36,800	0.9402	0.00%
2008-12-16	0	0.019	0.018	0.020	0.018	0.021	3,920,000	75,000	0.0191	0.950	0.900	1.000	0.900	1.050	78,400	0.9566	5.56%
2008-12-15	0	0.018	0.018	0.019	0.018	0.020	5,040,000	91,400	0.0181	0.900	0.900	0.950	0.900	1.000	100,800	0.9067	5.88%
2008-12-12	0	0.017	0.017	0.018	0.017	0.018	3,920,000	68,200	0.0174	0.850	0.850	0.900	0.850	0.900	78,400	0.8699	-15.00%
2008-12-11	0	0.020	0.018	0.020	0.018	0.020	4,920,000	90,400	0.0184	1.000	0.900	1.000	0.900	1.000	98,400	0.9187	5.26%
2008-12-10	0	0.019	0.019	0.021	0.019	0.020	1,920,000	36,520	0.0190	0.950	0.950	1.050	0.950	1.000	38,400	0.9510	0.00%
2008-12-09	0	0.019	0.019	0.021	0.019	0.020	800,000	15,280	0.0191	0.950	0.950	1.050	0.950	1.000	16,000	0.9550	-9.52%
2008-12-08	0	0.021	0.019	0.021	0.018	0.021	1,080,000	21,560	0.0200	1.050	0.950	1.050	0.900	1.050	21,600	0.9981	0.00%
2008-12-05	0	0.021	0.019	0.021	0.020	0.021	200,000	4,120	0.0206	1.050	0.950	1.050	1.000	1.050	4,000	1.0300	5.00%
2008-12-04	0	0.020	0.017	0.028	0.018	0.020	1,200,000	22,600	0.0188	1.000	0.850	1.400	0.900	1.000	24,000	0.9417	25.00%
2008-12-03	0	0.016	0.015	0.020	-	-	0	0	-	0.800	0.750	1.000	-	-	0	-	0.00%
2008-12-02	0	0.016	0.015	0.019	-	-	0	0	-	0.800	0.750	0.950	-	-	0	-	0.00%
2008-12-01	0	0.016	0.016	0.018	0.016	0.016	1,380,000	21,960	0.0159	0.800	0.800	0.900	0.800	0.800	27,600	0.7957	-5.88%
2008-11-28	0	0.017	0.016	0.019	0.016	0.017	1,760,000	29,160	0.0166	0.850	0.800	0.950	0.800	0.850	35,200	0.8284	13.33%
2008-11-27	0	0.015	0.015	0.016	0.014	0.015	280,000	4,160	0.0149	0.750	0.750	0.800	0.700	0.750	5,600	0.7429	0.00%
2008-11-26	0	0.015	0.015	0.017	0.015	0.015	400,000	6,000	0.0150	0.750	0.750	0.850	0.750	0.750	8,000	0.7500	-6.25%
2008-11-25	0	0.016	0.015	0.017	-	-	0	0	-	0.800	0.750	0.850	-	-	0	-	0.00%
2008-11-24	0	0.016	0.015	0.016	0.016	0.016	960,000	15,360	0.0160	0.800	0.750	0.800	0.800	0.800	19,200	0.8000	0.00%
2008-11-21	0	0.016	0.016	0.017	0.015	0.015	2,000,000	30,000	0.0150	0.800	0.800	0.850	0.750	0.750	40,000	0.7500	-5.88%
2008-11-20	0	0.017	0.016	0.020	-	-	0	0	-	0.850	0.800	1.000	-	-	0	-	0.00%
2008-11-19	0	0.017	0.017	0.018	0.017	0.017	180,764	2,928	0.0162	0.850	0.850	0.900	0.850	0.850	3,615	0.8099	-5.56%
2008-11-18	0	0.018	0.018	0.019	0.017	0.018	480,000	8,560	0.0178	0.900	0.900	0.950	0.850	0.900	9,600	0.8917	-5.26%
2008-11-17	0	0.019	0.019	0.020	0.019	0.020	1,120,000	21,480	0.0192	0.950	0.950	1.000	0.950	1.000	22,400	0.9589	-5.00%
2008-11-14	0	0.020	0.018	0.020	0.019	0.021	1,560,000	30,720	0.0197	1.000	0.900	1.000	0.950	1.050	31,200	0.9846	5.26%
2008-11-13	0	0.019	0.018	0.020	0.019	0.020	880,000	16,800	0.0191	0.950	0.900	1.000	0.950	1.000	17,600	0.9545	-5.00%
2008-11-12	0	0.020	0.019	0.022	0.020	0.020	400,000	7,800	0.0195	1.000	0.950	1.100	1.000	1.000	8,000	0.9750	0.00%
2008-11-11	0	0.020	0.020	0.022	0.020	0.021	2,920,000	58,800	0.0201	1.000	1.000	1.100	1.000	1.050	58,400	1.0068	0.00%
2008-11-10	0	0.020	0.020	0.022	0.019	0.020	3,400,000	66,880	0.0197	1.000	1.000	1.100	0.950	1.000	68,000	0.9835	11.11%
2008-11-07	0	0.018	0.018	0.020	0.016	0.018	1,640,000	28,920	0.0176	0.900	0.900	1.000	0.800	0.900	32,800	0.8817	0.00%
2008-11-06	0	0.018	0.016	0.018	0.016	0.018	80,000	1,360	0.0170	0.900	0.800	0.900	0.800	0.900	1,600	0.8500	0.00%
2008-11-05	0	0.018	0.018	0.019	0.018	0.021	3,860,000	73,880	0.0191	0.900	0.900	0.950	0.900	1.050	77,200	0.9570	0.00%
2008-11-04	0	0.018	0.016	0.019	0.016	0.018	2,600,000	43,880	0.0169	0.900	0.800	0.950	0.800	0.900	52,000	0.8438	12.50%
2008-11-03	0	0.016	0.015	0.017	0.015	0.016	12,020,000	190,240	0.0158	0.800	0.750	0.850	0.750	0.800	240,400	0.7913	14.29%
2008-10-31	0	0.014	0.013	0.014	0.014	0.014	1,440,000	20,160	0.0140	0.700	0.650	0.700	0.700	0.700	28,800	0.7000	7.69%
2008-10-30	0	0.013	0.012	0.014	0.012	0.014	2,903,977	37,920	0.0131	0.650	0.600	0.700	0.600	0.700	58,080	0.6529	-7.14%
2008-10-29	0	0.014	0.013	0.014	0.013	0.014	9,000,000	123,840	0.0138	0.700	0.650	0.700	0.650	0.700	180,000	0.6880	7.69%
2008-10-28	0	0.013	0.012	0.014	0.012	0.013	3,160,000	38,160	0.0121	0.650	0.600	0.700	0.600	0.650	63,200	0.6038	18.18%
2008-10-27	0	0.011	0.011	0.012	0.011	0.012	2,631,000	29,315	0.0111	0.550	0.550	0.600	0.550	0.600	52,620	0.5571	-15.38%
2008-10-24	0	0.013	0.012	0.013	0.011	0.013	5,680,000	66,280	0.0117	0.650	0.600	0.650	0.550	0.650	113,600	0.5835	-7.14%
2008-10-23	0	0.014	0.013	0.015	0.012	0.015	4,080,000	54,800	0.0134	0.700	0.650	0.750	0.600	0.750	81,600	0.6716	-12.50%
2008-10-22	0	0.016	0.016	0.017	0.016	0.017	2,000,000	32,800	0.0164	0.800	0.800	0.850	0.800	0.850	40,000	0.8200	-11.11%
2008-10-21	0	0.018	0.017	0.018	0.017	0.020	9,240,000	165,760	0.0179	0.900	0.850	0.900	0.850	1.000	184,800	0.8970	-10.00%
2008-10-20	0	0.020	0.018	0.020	0.018	0.021	12,680,000	250,320	0.0197	1.000	0.900	1.000	0.900	1.050	253,600	0.9871	-4.76%
2008-10-17	0	0.021	0.021	0.024	0.019	0.025	16,420,000	371,560	0.0226	1.050	1.050	1.200	0.950	1.250	328,400	1.1314	5.00%
2008-10-16	0	0.020	0.019	0.020	0.019	0.023	7,688,500	151,405	0.0197	1.000	0.950	1.000	0.950	1.150	153,770	0.9846	-9.09%
2008-10-15	0	0.022	0.022	0.023	0.021	0.022	2,120,000	46,440	0.0219	1.100	1.100	1.150	1.050	1.100	42,400	1.0953	0.00%
2008-10-14	0	0.022	0.022	0.023	0.021	0.022	6,240,000	137,120	0.0220	1.100	1.100	1.150	1.050	1.100	124,800	1.0987	4.76%
2008-10-13	0	0.021	0.020	0.022	0.020	0.023	4,480,000	94,680	0.0211	1.050	1.000	1.100	1.000	1.150	89,600	1.0567	0.00%
2008-10-10	0	0.021	0.021	0.022	0.021	0.023	9,693,500	206,256	0.0213	1.050	1.050	1.100	1.050	1.150	193,870	1.0639	-12.50%
2008-10-09	0	0.024	0.024	0.025	0.023	0.025	2,501,485	61,202	0.0245	1.200	1.200	1.250	1.150	1.250	50,030	1.2233	4.35%
2008-10-08	0	0.023	0.023	0.024	0.023	0.025	1,920,000	46,400	0.0242	1.150	1.150	1.200	1.150	1.250	38,400	1.2083	-8.00%
2008-10-06	0	0.025	0.025	0.026	0.023	0.026	6,460,000	157,700	0.0244	1.250	1.250	1.300	1.150	1.300	129,200	1.2206	-7.41%
2008-10-03	0	0.027	0.026	0.027	0.025	0.028	8,040,000	212,520	0.0264	1.350	1.300	1.350	1.250	1.400	160,800	1.3216	-3.57%
2008-10-02	0	0.028	0.028	0.029	0.025	0.029	3,440,000	96,120	0.0279	1.400	1.400	1.450	1.250	1.450	68,800	1.3971	0.00%
2008-09-30	0	0.028	0.026	0.029	0.025	0.029	4,560,000	125,480	0.0275	1.400	1.300	1.450	1.250	1.450	91,200	1.3759	-6.67%
2008-09-29	0	0.030	0.028	0.030	0.028	0.030	4,030,321	117,746	0.0292	1.500	1.400	1.500	1.400	1.500	80,606	1.4608	3.45%
2008-09-26	0	0.029	0.028	0.030	0.028	0.029	6,740,000	192,800	0.0286	1.450	1.400	1.500	1.400	1.450	134,800	1.4303	0.00%
2008-09-25	0	0.029	0.029	0.031	0.028	0.032	8,421,238	256,785	0.0305	1.450	1.450	1.550	1.400	1.600	168,425	1.5246	-3.33%
2008-09-24	0	0.030	0.027	0.030	0.026	0.030	6,900,000	196,640	0.0285	1.500	1.350	1.500	1.300	1.500	138,000	1.4249	11.11%
2008-09-23	0	0.027	0.027	0.028	0.025	0.028	2,280,000	62,280	0.0273	1.350	1.350	1.400	1.250	1.400	45,600	1.3658	-3.57%
2008-09-22	0	0.028	0.027	0.028	0.028	0.029	2,600,000	74,000	0.0285	1.400	1.350	1.400	1.400	1.450	52,000	1.4231	3.70%
2008-09-19	0	0.027	0.027	0.029	0.025	0.027	1,320,000	35,120	0.0266	1.350	1.350	1.450	1.250	1.350	26,400	1.3303	3.85%
2008-09-18	0	0.026	0.024	0.026	0.021	0.027	6,880,000	174,360	0.0253	1.300	1.200	1.300	1.050	1.350	137,600	1.2672	-10.34%
2008-09-17	0	0.029	0.029	0.030	0.029	0.031	9,554,795	286,965	0.0300	1.450	1.450	1.500	1.450	1.550	191,096	1.5017	-9.38%
2008-09-16	0	0.032	0.029	0.030	0.029	0.032	20,220,000	612,680	0.0303	1.600	1.450	1.500	1.450	1.600	404,400	1.5150	-5.88%
2008-09-12	0	0.034	0.034	0.035	0.033	0.034	9,440,000	317,320	0.0336	1.700	1.700	1.750	1.650	1.700	188,800	1.6807	0.00%
2008-09-11	0	0.034	0.033	0.035	0.033	0.034	1,940,000	65,460	0.0337	1.700	1.650	1.750	1.650	1.700	38,800	1.6871	3.03%
2008-09-10	0	0.033	0.033	0.035	0.032	0.034	11,570,000	386,540	0.0334	1.650	1.650	1.750	1.600	1.700	231,400	1.6704	-2.94%
2008-09-09	0	0.034	0.033	0.035	0.034	0.035	1,624,300	55,119	0.0339	1.700	1.650	1.750	1.700	1.750	32,486	1.6967	3.03%
2008-09-08	0	0.033	0.033	0.035	0.033	0.033	240,000	7,920	0.0330	1.650	1.650	1.750	1.650	1.650	4,800	1.6500	-2.94%
2008-09-05	0	0.034	0.034	0.035	0.032	0.035	6,520,000	219,840	0.0337	1.700	1.700	1.750	1.600	1.750	130,400	1.6859	0.00%
2008-09-04	0	0.034	0.033	0.035	0.033	0.034	1,920,000	64,880	0.0338	1.700	1.650	1.750	1.650	1.700	38,400	1.6896	0.00%
2008-09-03	0	0.034	0.033	0.035	0.033	0.034	520,000	17,360	0.0334	1.700	1.650	1.750	1.650	1.700	10,400	1.6692	0.00%
2008-09-02	0	0.034	0.034	0.035	0.033	0.034	2,920,000	98,680	0.0338	1.700	1.700	1.750	1.650	1.700	58,400	1.6897	0.00%
2008-09-01	0	0.034	0.033	0.035	0.033	0.034	5,392,786	179,427	0.0333	1.700	1.650	1.750	1.650	1.700	107,856	1.6636	0.00%
2008-08-29	0	0.034	0.033	0.035	0.033	0.034	10,120,000	342,800	0.0339	1.700	1.650	1.750	1.650	1.700	202,400	1.6937	0.00%
2008-08-28	0	0.034	0.033	0.035	0.033	0.035	7,800,000	265,840	0.0341	1.700	1.650	1.750	1.650	1.750	156,000	1.7041	-2.86%
2008-08-27	0	0.035	0.033	0.035	0.031	0.035	13,940,000	457,900	0.0328	1.750	1.650	1.750	1.550	1.750	278,800	1.6424	2.94%
2008-08-26	0	0.034	0.033	0.035	0.034	0.034	2,320,000	78,620	0.0339	1.700	1.650	1.750	1.700	1.700	46,400	1.6944	0.00%
2008-08-25	0	0.034	0.034	0.035	0.033	0.034	2,320,000	78,520	0.0338	1.700	1.700	1.750	1.650	1.700	46,400	1.6922	0.00%
2008-08-21	0	0.034	0.032	0.035	0.032	0.034	8,000,000	268,280	0.0335	1.700	1.600	1.750	1.600	1.700	160,000	1.6768	0.00%
2008-08-20	0	0.034	0.032	0.035	0.032	0.034	6,040,000	203,320	0.0337	1.700	1.600	1.750	1.600	1.700	120,800	1.6831	0.00%
2008-08-19	0	0.034	0.032	0.035	0.031	0.034	2,520,000	84,040	0.0333	1.700	1.600	1.750	1.550	1.700	50,400	1.6675	0.00%
2008-08-18	0	0.034	0.032	0.035	0.031	0.034	1,860,000	62,340	0.0335	1.700	1.600	1.750	1.550	1.700	37,200	1.6758	3.03%
2008-08-15	0	0.033	0.033	0.035	0.030	0.034	10,560,000	340,240	0.0322	1.650	1.650	1.750	1.500	1.700	211,200	1.6110	-2.94%
2008-08-14	0	0.034	0.034	0.035	0.032	0.034	2,400,000	80,600	0.0336	1.700	1.700	1.750	1.600	1.700	48,000	1.6792	0.00%
2008-08-13	0	0.034	0.032	0.035	0.033	0.034	10,400,000	347,480	0.0334	1.700	1.600	1.750	1.650	1.700	208,000	1.6706	0.00%
2008-08-12	0	0.034	0.033	0.035	0.032	0.034	22,580,000	752,860	0.0333	1.700	1.650	1.750	1.600	1.700	451,600	1.6671	3.03%
2008-08-11	0	0.033	0.033	0.034	0.033	0.034	18,480,000	619,840	0.0335	1.650	1.650	1.700	1.650	1.700	369,600	1.6771	3.12%
2008-08-08	0	0.032	0.033	0.034	0.032	0.034	10,720,000	356,640	0.0333	1.600	1.650	1.700	1.600	1.700	214,400	1.6634	-8.57%
2008-08-07	0	0.035	0.034	0.035	0.034	0.036	4,120,000	144,280	0.0350	1.750	1.700	1.750	1.700	1.800	82,400	1.7510	0.00%
2008-08-05	0	0.035	0.034	0.035	0.034	0.035	8,080,000	276,040	0.0342	1.750	1.700	1.750	1.700	1.750	161,600	1.7082	0.00%
2008-08-04	0	0.035	0.035	0.036	0.035	0.040	31,595,000	1,125,370	0.0356	1.750	1.750	1.800	1.750	2.000	631,900	1.7809	-10.26%
2008-08-01	0	0.039	0.039	0.040	0.038	0.040	2,480,000	96,040	0.0387	1.950	1.950	2.000	1.900	2.000	49,600	1.9363	-2.50%
2008-07-31	0	0.040	0.040	0.042	0.040	0.040	2,720,000	108,800	0.0400	2.000	2.000	2.100	2.000	2.000	54,400	2.0000	-2.44%
2008-07-30	0	0.041	0.041	0.043	0.040	0.043	2,940,000	120,320	0.0409	2.050	2.050	2.150	2.000	2.150	58,800	2.0463	0.00%
2008-07-29	0	0.041	0.041	0.043	0.041	0.041	80,000	3,280	0.0410	2.050	2.050	2.150	2.050	2.050	1,600	2.0500	2.50%
2008-07-28	0	0.040	0.039	0.042	0.040	0.041	920,000	36,840	0.0400	2.000	1.950	2.100	2.000	2.050	18,400	2.0022	0.00%
2008-07-25	0	0.040	0.040	0.045	0.039	0.042	4,962,477	202,319	0.0408	2.000	2.000	2.250	1.950	2.100	99,250	2.0385	-2.44%
2008-07-24	0	0.041	0.040	0.041	0.040	0.043	15,120,000	610,680	0.0404	2.050	2.000	2.050	2.000	2.150	302,400	2.0194	-4.65%
2008-07-23	0	0.043	0.042	0.043	0.041	0.045	6,260,619	267,402	0.0427	2.150	2.100	2.150	2.050	2.250	125,212	2.1356	2.38%
2008-07-22	0	0.042	0.042	0.043	0.042	0.043	860,000	36,240	0.0421	2.100	2.100	2.150	2.100	2.150	17,200	2.1070	-4.55%
2008-07-21	0	0.044	0.044	0.045	0.044	0.044	2,600,000	114,400	0.0440	2.200	2.200	2.250	2.200	2.200	52,000	2.2000	-4.35%
2008-07-18	0	0.046	0.045	0.046	0.044	0.046	1,320,000	59,360	0.0450	2.300	2.250	2.300	2.200	2.300	26,400	2.2485	4.55%
2008-07-17	0	0.044	0.044	0.045	0.043	0.049	2,240,000	99,020	0.0442	2.200	2.200	2.250	2.150	2.450	44,800	2.2103	0.00%
2008-07-16	0	0.044	0.044	0.048	0.044	0.050	1,660,000	76,440	0.0460	2.200	2.200	2.400	2.200	2.500	33,200	2.3024	-4.35%
2008-07-15	0	0.046	0.045	0.046	0.045	0.054	7,840,000	372,400	0.0475	2.300	2.250	2.300	2.250	2.700	156,800	2.3750	4.55%
2008-07-14	0	0.044	0.044	0.049	0.043	0.051	920,000	41,640	0.0453	2.200	2.200	2.450	2.150	2.550	18,400	2.2630	0.00%
2008-07-11	0	0.044	0.044	0.045	0.042	0.049	2,660,000	116,760	0.0439	2.200	2.200	2.250	2.100	2.450	53,200	2.1947	-2.22%
2008-07-10	0	0.045	0.045	0.047	0.041	0.056	6,313,672	292,339	0.0463	2.250	2.250	2.350	2.050	2.800	126,273	2.3151	12.50%
2008-07-09	0	0.040	0.040	0.041	0.039	0.041	1,820,000	73,240	0.0402	2.000	2.000	2.050	1.950	2.050	36,400	2.0121	5.26%
2008-07-08	0	0.038	0.038	0.040	0.038	0.040	3,320,000	128,000	0.0386	1.900	1.900	2.000	1.900	2.000	66,400	1.9277	-5.00%
2008-07-07	0	0.040	0.038	0.041	0.039	0.040	2,100,000	82,800	0.0394	2.000	1.900	2.050	1.950	2.000	42,000	1.9714	0.00%
2008-07-04	0	0.040	0.040	0.041	0.038	0.043	5,960,000	229,560	0.0385	2.000	2.000	2.050	1.900	2.150	119,200	1.9258	8.11%
2008-07-03	0	0.037	0.037	0.039	0.037	0.040	4,440,000	170,720	0.0385	1.850	1.850	1.950	1.850	2.000	88,800	1.9225	-5.13%
2008-07-02	0	0.039	0.038	0.040	0.037	0.040	3,600,000	139,360	0.0387	1.950	1.900	2.000	1.850	2.000	72,000	1.9356	0.00%
2008-06-30	0	0.039	0.038	0.039	0.038	0.039	3,680,000	143,040	0.0389	1.950	1.900	1.950	1.900	1.950	73,600	1.9435	0.00%
2008-06-27	0	0.039	0.038	0.039	0.039	0.043	10,560,000	423,880	0.0401	1.950	1.900	1.950	1.950	2.150	211,200	2.0070	-11.36%
2008-06-26	0	0.044	0.044	0.046	0.043	0.047	4,920,000	218,640	0.0444	2.200	2.200	2.300	2.150	2.350	98,400	2.2220	-4.35%
2008-06-25	0	0.046	0.044	0.045	0.046	0.048	1,400,000	66,800	0.0477	2.300	2.200	2.250	2.300	2.400	28,000	2.3857	0.00%
2008-06-24	0	0.046	0.044	0.046	0.046	0.046	200,000	9,200	0.0460	2.300	2.200	2.300	2.300	2.300	4,000	2.3000	0.00%
2008-06-23	0	0.046	0.044	0.047	0.043	0.046	760,000	34,360	0.0452	2.300	2.200	2.350	2.150	2.300	15,200	2.2605	-2.13%
2008-06-20	0	0.047	0.046	0.048	0.046	0.049	2,485,000	117,820	0.0474	2.350	2.300	2.400	2.300	2.450	49,700	2.3706	2.17%
2008-06-19	0	0.046	0.046	0.047	0.046	0.048	4,240,000	199,960	0.0472	2.300	2.300	2.350	2.300	2.400	84,800	2.3580	-6.12%
2008-06-18	0	0.049	0.048	0.049	0.046	0.049	1,000,000	48,240	0.0482	2.450	2.400	2.450	2.300	2.450	20,000	2.4120	0.00%
2008-06-17	0	0.049	0.047	0.050	0.048	0.051	2,520,000	124,640	0.0495	2.450	2.350	2.500	2.400	2.550	50,400	2.4730	-3.92%
2008-06-16	0	0.051	0.050	0.051	0.050	0.053	5,621,331	287,879	0.0512	2.550	2.500	2.550	2.500	2.650	112,427	2.5606	2.00%
2008-06-13	0	0.050	0.048	0.050	0.048	0.051	7,040,000	343,480	0.0488	2.500	2.400	2.500	2.400	2.550	140,800	2.4395	-3.85%
2008-06-12	0	0.052	0.051	0.053	0.050	0.053	5,080,000	257,920	0.0508	2.600	2.550	2.650	2.500	2.650	101,600	2.5386	-1.89%
2008-06-11	0	0.053	0.053	0.054	0.053	0.054	3,980,321	212,835	0.0535	2.650	2.650	2.700	2.650	2.700	79,606	2.6736	0.00%
2008-06-10	0	0.053	0.053	0.054	0.052	0.054	4,040,619	215,290	0.0533	2.650	2.650	2.700	2.600	2.700	80,812	2.6641	-8.62%
2008-06-06	0	0.058	0.056	0.058	0.056	0.058	2,640,000	149,800	0.0567	2.900	2.800	2.900	2.800	2.900	52,800	2.8371	3.57%
2008-06-05	0	0.056	0.056	0.058	0.054	0.057	11,820,000	658,600	0.0557	2.800	2.800	2.900	2.700	2.850	236,400	2.7860	-3.45%
2008-06-04	0	0.058	0.057	0.058	0.057	0.059	3,320,000	191,160	0.0576	2.900	2.850	2.900	2.850	2.950	66,400	2.8789	-1.69%
2008-06-03	0	0.059	0.059	0.060	0.057	0.059	1,560,000	91,320	0.0585	2.950	2.950	3.000	2.850	2.950	31,200	2.9269	-1.67%
2008-06-02	0	0.060	0.060	0.061	0.059	0.061	4,560,000	273,800	0.0600	3.000	3.000	3.050	2.950	3.050	91,200	3.0022	-1.64%
2008-05-30	0	0.061	0.061	0.062	0.061	0.062	2,042,500	125,178	0.0613	3.050	3.050	3.100	3.050	3.100	40,850	3.0643	0.00%
2008-05-29	0	0.061	0.061	0.062	0.060	0.062	7,480,000	453,760	0.0607	3.050	3.050	3.100	3.000	3.100	149,600	3.0332	0.00%
2008-05-28	0	0.061	0.060	0.062	0.061	0.063	640,000	39,480	0.0617	3.050	3.000	3.100	3.050	3.150	12,800	3.0844	0.00%
2008-05-27	0	0.061	0.061	0.062	0.061	0.062	1,300,000	79,440	0.0611	3.050	3.050	3.100	3.050	3.100	26,000	3.0554	0.00%
2008-05-26	0	0.061	0.061	0.062	0.060	0.062	3,680,000	224,320	0.0610	3.050	3.050	3.100	3.000	3.100	73,600	3.0478	-3.17%
2008-05-23	0	0.063	0.063	0.064	0.062	0.063	3,040,000	189,520	0.0623	3.150	3.150	3.200	3.100	3.150	60,800	3.1171	-1.56%
2008-05-22	0	0.064	0.063	0.064	0.062	0.064	10,320,000	646,440	0.0626	3.200	3.150	3.200	3.100	3.200	206,400	3.1320	-1.54%
2008-05-21	0	0.065	0.065	0.066	0.065	0.066	4,040,000	265,920	0.0658	3.250	3.250	3.300	3.250	3.300	80,800	3.2911	-1.52%
2008-05-20	0	0.066	0.066	0.067	0.065	0.067	9,040,000	601,360	0.0665	3.300	3.300	3.350	3.250	3.350	180,800	3.3261	-2.94%
2008-05-19	0	0.068	0.067	0.068	0.067	0.068	1,380,000	93,480	0.0677	3.400	3.350	3.400	3.350	3.400	27,600	3.3870	-2.86%
2008-05-16	0	0.070	0.068	0.071	0.067	0.070	4,688,152	322,889	0.0689	3.500	3.400	3.550	3.350	3.500	93,763	3.4437	4.48%
2008-05-15	0	0.067	0.066	0.069	0.067	0.069	3,280,000	224,200	0.0684	3.350	3.300	3.450	3.350	3.450	65,600	3.4177	-4.29%
2008-05-14	0	0.070	0.070	0.072	0.065	0.070	13,320,000	902,200	0.0677	3.500	3.500	3.600	3.250	3.500	266,400	3.3866	4.48%
2008-05-13	0	0.067	0.067	0.069	0.066	0.068	1,640,000	110,200	0.0672	3.350	3.350	3.450	3.300	3.400	32,800	3.3598	0.00%
2008-05-09	0	0.067	0.066	0.069	0.066	0.067	1,840,000	122,600	0.0666	3.350	3.300	3.450	3.300	3.350	36,800	3.3315	0.00%
2008-05-08	0	0.067	0.067	0.068	0.065	0.068	4,800,000	322,800	0.0673	3.350	3.350	3.400	3.250	3.400	96,000	3.3625	-1.47%
2008-05-07	0	0.068	0.067	0.068	0.066	0.071	15,460,000	1,045,560	0.0676	3.400	3.350	3.400	3.300	3.550	309,200	3.3815	-5.56%
2008-05-06	0	0.072	0.071	0.073	0.071	0.077	13,720,000	1,005,760	0.0733	3.600	3.550	3.650	3.550	3.850	274,400	3.6653	-2.70%
2008-05-05	0	0.074	0.074	0.075	0.065	0.075	24,580,000	1,733,640	0.0705	3.700	3.700	3.750	3.250	3.750	491,600	3.5265	10.45%
2008-05-02	0	0.067	0.067	0.068	0.065	0.070	7,026,417	468,346	0.0667	3.350	3.350	3.400	3.250	3.500	140,528	3.3328	0.00%
2008-04-30	0	0.067	0.067	0.069	0.066	0.070	8,245,000	556,780	0.0675	3.350	3.350	3.450	3.300	3.500	164,900	3.3765	-4.29%
2008-04-29	0	0.070	0.069	0.071	0.067	0.070	4,680,000	321,960	0.0688	3.500	3.450	3.550	3.350	3.500	93,600	3.4397	2.94%
2008-04-28	0	0.068	0.068	0.070	0.066	0.071	5,160,000	355,840	0.0690	3.400	3.400	3.500	3.300	3.550	103,200	3.4481	1.49%
2008-04-25	0	0.067	0.067	0.069	0.067	0.069	880,000	59,120	0.0672	3.350	3.350	3.450	3.350	3.450	17,600	3.3591	0.00%
2008-04-24	0	0.067	0.067	0.069	0.064	0.071	9,960,000	683,200	0.0686	3.350	3.350	3.450	3.200	3.550	199,200	3.4297	4.69%
2008-04-23	0	0.064	0.064	0.066	0.064	0.065	2,780,619	179,193	0.0644	3.200	3.200	3.300	3.200	3.250	55,612	3.2222	-1.54%
2008-04-22	0	0.065	0.065	0.066	0.060	0.067	8,640,000	557,520	0.0645	3.250	3.250	3.300	3.000	3.350	172,800	3.2264	-4.41%
2008-04-21	0	0.068	0.066	0.070	0.068	0.072	4,120,000	286,640	0.0696	3.400	3.300	3.500	3.400	3.600	82,400	3.4786	0.00%
2008-04-18	0	0.068	0.068	0.070	0.067	0.070	5,840,000	403,320	0.0691	3.400	3.400	3.500	3.350	3.500	116,800	3.4531	4.62%
2008-04-17	0	0.065	0.065	0.067	0.064	0.069	8,540,321	559,718	0.0655	3.250	3.250	3.350	3.200	3.450	170,806	3.2769	-2.99%
2008-04-16	0	0.067	0.066	0.068	0.067	0.071	3,180,600	214,916	0.0676	3.350	3.300	3.400	3.350	3.550	63,612	3.3785	-5.63%
2008-04-15	0	0.071	0.071	0.072	0.068	0.075	7,580,000	531,860	0.0702	3.550	3.550	3.600	3.400	3.750	151,600	3.5083	5.97%
2008-04-14	0	0.067	0.067	0.070	0.065	0.069	4,486,550	301,193	0.0671	3.350	3.350	3.500	3.250	3.450	89,731	3.3566	-6.94%
2008-04-11	0	0.072	0.071	0.072	0.071	0.078	9,820,000	722,260	0.0735	3.600	3.550	3.600	3.550	3.900	196,400	3.6775	0.00%
2008-04-10	0	0.072	0.071	0.072	0.061	0.079	26,060,940	1,892,944	0.0726	3.600	3.550	3.600	3.050	3.950	521,219	3.6318	14.29%
2008-04-09	0	0.063	0.063	0.067	0.063	0.066	3,840,000	248,880	0.0648	3.150	3.150	3.350	3.150	3.300	76,800	3.2406	-5.97%
2008-04-08	0	0.067	0.065	0.067	0.065	0.067	2,582,500	170,630	0.0661	3.350	3.250	3.350	3.250	3.350	51,650	3.3036	-1.47%
2008-04-07	0	0.068	0.065	0.069	0.063	0.070	6,320,000	411,360	0.0651	3.400	3.250	3.450	3.150	3.500	126,400	3.2544	1.49%
2008-04-03	0	0.067	0.065	0.067	0.063	0.067	2,480,000	161,160	0.0650	3.350	3.250	3.350	3.150	3.350	49,600	3.2492	3.08%
2008-04-02	0	0.065	0.064	0.065	0.062	0.068	3,620,000	233,980	0.0646	3.250	3.200	3.250	3.100	3.400	72,400	3.2318	-1.52%
2008-04-01	0	0.066	0.063	0.068	0.062	0.066	2,680,000	173,560	0.0648	3.300	3.150	3.400	3.100	3.300	53,600	3.2381	4.76%
2008-03-31	0	0.063	0.062	0.066	0.063	0.064	280,000	17,720	0.0633	3.150	3.100	3.300	3.150	3.200	5,600	3.1643	-4.55%
2008-03-28	0	0.066	0.061	0.066	0.061	0.072	5,340,000	359,520	0.0673	3.300	3.050	3.300	3.050	3.600	106,800	3.3663	-4.35%
2008-03-27	0	0.069	0.069	0.071	0.058	0.069	7,720,000	491,120	0.0636	3.450	3.450	3.550	2.900	3.450	154,400	3.1808	7.81%
2008-03-26	0	0.064	0.061	0.064	0.057	0.068	7,880,000	503,720	0.0639	3.200	3.050	3.200	2.850	3.400	157,600	3.1962	8.47%
2008-03-25	0	0.059	0.057	0.059	0.056	0.062	3,800,000	217,600	0.0573	2.950	2.850	2.950	2.800	3.100	76,000	2.8632	5.36%
2008-03-20	0	0.056	0.055	0.056	0.056	0.057	200,000	11,280	0.0564	2.800	2.750	2.800	2.800	2.850	4,000	2.8200	-1.75%
2008-03-19	0	0.057	0.056	0.058	0.057	0.060	5,760,642	337,992	0.0587	2.850	2.800	2.900	2.850	3.000	115,213	2.9336	1.79%
2008-03-18	0	0.056	0.055	0.056	0.050	0.058	4,388,288	238,412	0.0543	2.800	2.750	2.800	2.500	2.900	87,766	2.7165	0.00%
2008-03-17	0	0.056	0.056	0.059	0.055	0.060	7,120,000	407,520	0.0572	2.800	2.800	2.950	2.750	3.000	142,400	2.8618	-11.11%
2008-03-14	0	0.063	0.062	0.068	0.061	0.065	7,160,000	446,320	0.0623	3.150	3.100	3.400	3.050	3.250	143,200	3.1168	-3.08%
2008-03-13	0	0.065	0.065	0.067	0.063	0.066	5,020,000	324,680	0.0647	3.250	3.250	3.350	3.150	3.300	100,400	3.2339	-5.80%
2008-03-12	0	0.069	0.068	0.070	0.066	0.076	5,720,000	411,240	0.0719	3.450	3.400	3.500	3.300	3.800	114,400	3.5948	-1.43%
2008-03-11	0	0.070	0.068	0.070	0.061	0.070	4,940,000	326,860	0.0662	3.500	3.400	3.500	3.050	3.500	98,800	3.3083	1.45%
2008-03-10	0	0.069	0.066	0.073	0.065	0.069	3,240,000	219,200	0.0677	3.450	3.300	3.650	3.250	3.450	64,800	3.3827	0.00%
2008-03-07	0	0.069	0.069	0.072	0.068	0.073	6,960,000	485,120	0.0697	3.450	3.450	3.600	3.400	3.650	139,200	3.4851	-6.76%
2008-03-06	0	0.074	0.072	0.075	0.074	0.080	9,720,000	744,200	0.0766	3.700	3.600	3.750	3.700	4.000	194,400	3.8282	-6.33%
2008-03-05	0	0.079	0.079	0.081	0.078	0.084	4,102,500	326,140	0.0795	3.950	3.950	4.050	3.900	4.200	82,050	3.9749	-1.25%
2008-03-04	0	0.080	0.079	0.080	0.077	0.085	11,080,000	897,400	0.0810	4.000	3.950	4.000	3.850	4.250	221,600	4.0496	-4.76%
2008-03-03	0	0.084	0.084	0.085	0.079	0.086	23,100,000	1,905,780	0.0825	4.200	4.200	4.250	3.950	4.300	462,000	4.1251	-5.62%
2008-02-29	0	0.089	0.087	0.089	0.071	0.093	59,260,000	5,199,960	0.0877	4.450	4.350	4.450	3.550	4.650	1,185,200	4.3874	21.92%
2008-02-28	0	0.073	0.074	0.075	0.064	0.073	5,580,000	387,320	0.0694	3.650	3.700	3.750	3.200	3.650	111,600	3.4706	5.80%
2008-02-27	0	0.069	0.070	0.072	0.069	0.076	3,000,000	212,520	0.0708	3.450	3.500	3.600	3.450	3.800	60,000	3.5420	-2.82%
2008-02-26	0	0.071	0.071	0.073	0.070	0.076	3,000,000	216,120	0.0720	3.550	3.550	3.650	3.500	3.800	60,000	3.6020	-4.05%
2008-02-25	0	0.074	0.072	0.074	0.071	0.075	8,041,000	584,510	0.0727	3.700	3.600	3.700	3.550	3.750	160,820	3.6346	-6.33%
2008-02-22	0	0.079	0.077	0.079	0.075	0.079	4,320,000	334,240	0.0774	3.950	3.850	3.950	3.750	3.950	86,400	3.8685	-1.25%
2008-02-21	0	0.080	0.077	0.080	0.076	0.085	9,206,000	741,620	0.0806	4.000	3.850	4.000	3.800	4.250	184,120	4.0279	-1.23%
2008-02-20	0	0.081	0.080	0.083	0.077	0.090	19,800,000	1,620,520	0.0818	4.050	4.000	4.150	3.850	4.500	396,000	4.0922	-5.81%
2008-02-19	0	0.086	0.085	0.086	0.068	0.086	48,160,000	3,874,980	0.0805	4.300	4.250	4.300	3.400	4.300	963,200	4.0230	26.47%
2008-02-18	0	0.068	0.068	0.070	0.060	0.071	16,180,000	1,074,880	0.0664	3.400	3.400	3.500	3.000	3.550	323,600	3.3216	13.33%
2008-02-15	0	0.060	0.060	0.061	0.055	0.062	7,833,003	460,970	0.0588	3.000	3.000	3.050	2.750	3.100	156,660	2.9425	5.26%
2008-02-14	0	0.057	0.055	0.057	0.055	0.059	1,850,500	102,133	0.0552	2.850	2.750	2.850	2.750	2.950	37,010	2.7596	0.00%
2008-02-13	0	0.057	0.054	0.059	0.054	0.060	5,160,000	288,800	0.0560	2.850	2.700	2.950	2.700	3.000	103,200	2.7984	1.79%
2008-02-12	0	0.056	0.056	0.060	0.056	0.056	1,040,000	58,240	0.0560	2.800	2.800	3.000	2.800	2.800	20,800	2.8000	0.00%
2008-02-11	0	0.056	0.055	0.057	0.056	0.060	760,000	43,360	0.0571	2.800	2.750	2.850	2.800	3.000	15,200	2.8526	-3.45%
2008-02-06	0	0.058	0.057	0.058	0.056	0.058	1,040,000	59,000	0.0567	2.900	2.850	2.900	2.800	2.900	20,800	2.8365	0.00%
2008-02-05	0	0.058	0.058	0.059	0.057	0.059	3,520,000	203,760	0.0579	2.900	2.900	2.950	2.850	2.950	70,400	2.8943	-4.92%
2008-02-04	0	0.061	0.057	0.061	0.056	0.061	3,440,000	200,160	0.0582	3.050	2.850	3.050	2.800	3.050	68,800	2.9093	8.93%
2008-02-01	0	0.056	0.056	0.057	0.050	0.056	1,800,000	98,680	0.0548	2.800	2.800	2.850	2.500	2.800	36,000	2.7411	7.69%
2008-01-31	0	0.052	0.052	0.054	0.050	0.056	3,240,000	170,560	0.0526	2.600	2.600	2.700	2.500	2.800	64,800	2.6321	-7.14%
2008-01-30	0	0.056	0.056	0.057	0.056	0.064	7,240,000	435,680	0.0602	2.800	2.800	2.850	2.800	3.200	144,800	3.0088	-6.67%
2008-01-29	0	0.060	0.060	0.062	0.056	0.061	3,620,626	213,751	0.0590	3.000	3.000	3.100	2.800	3.050	72,413	2.9519	7.14%
2008-01-28	0	0.056	0.055	0.058	0.054	0.065	6,340,000	361,600	0.0570	2.800	2.750	2.900	2.700	3.250	126,800	2.8517	-9.68%
2008-01-25	0	0.062	0.061	0.062	0.050	0.064	14,680,000	844,760	0.0575	3.100	3.050	3.100	2.500	3.200	293,600	2.8772	29.17%
2008-01-24	0	0.048	0.048	0.049	0.047	0.052	2,583,000	127,304	0.0493	2.400	2.400	2.450	2.350	2.600	51,660	2.4643	0.00%
2008-01-23	0	0.048	0.050	0.052	0.046	0.055	10,995,479	548,970	0.0499	2.400	2.500	2.600	2.300	2.750	219,910	2.4963	0.00%
2008-01-22	0	0.048	0.047	0.048	0.043	0.050	9,540,000	437,720	0.0459	2.400	2.350	2.400	2.150	2.500	190,800	2.2941	-12.73%
2008-01-21	0	0.055	0.055	0.057	0.055	0.058	1,400,000	78,480	0.0561	2.750	2.750	2.850	2.750	2.900	28,000	2.8029	-5.17%
2008-01-18	0	0.058	0.056	0.060	0.053	0.060	11,040,000	629,920	0.0571	2.900	2.800	3.000	2.650	3.000	220,800	2.8529	-3.33%
2008-01-17	0	0.060	0.059	0.060	0.058	0.061	7,780,000	464,660	0.0597	3.000	2.950	3.000	2.900	3.050	155,600	2.9862	1.69%
2008-01-16	0	0.059	0.058	0.060	0.058	0.069	10,640,000	647,160	0.0608	2.950	2.900	3.000	2.900	3.450	212,800	3.0412	-1.67%
2008-01-15	0	0.060	0.058	0.060	0.057	0.066	14,780,000	905,440	0.0613	3.000	2.900	3.000	2.850	3.300	295,600	3.0631	-6.25%
2008-01-14	0	0.064	0.064	0.065	0.064	0.070	5,161,000	346,350	0.0671	3.200	3.200	3.250	3.200	3.500	103,220	3.3555	-7.25%
2008-01-11	0	0.069	0.067	0.069	0.064	0.070	10,080,000	678,200	0.0673	3.450	3.350	3.450	3.200	3.500	201,600	3.3641	7.81%
2008-01-10	0	0.064	0.064	0.066	0.061	0.066	29,740,000	1,880,720	0.0632	3.200	3.200	3.300	3.050	3.300	594,800	3.1619	-3.03%
2008-01-09	0	0.066	0.066	0.067	0.065	0.072	12,160,000	829,360	0.0682	3.300	3.300	3.350	3.250	3.600	243,200	3.4102	-10.81%
2008-01-08	0	0.074	0.074	0.075	0.074	0.079	4,320,619	326,643	0.0756	3.700	3.700	3.750	3.700	3.950	86,412	3.7800	-6.33%
2008-01-07	0	0.079	0.078	0.080	0.076	0.082	4,640,000	360,280	0.0776	3.950	3.900	4.000	3.800	4.100	92,800	3.8823	-3.66%
2008-01-04	0	0.082	0.079	0.082	0.079	0.082	2,840,000	228,360	0.0804	4.100	3.950	4.100	3.950	4.100	56,800	4.0204	0.00%
2008-01-03	0	0.082	0.080	0.083	0.079	0.083	3,700,000	299,440	0.0809	4.100	4.000	4.150	3.950	4.150	74,000	4.0465	0.00%
2008-01-02	0	0.082	0.079	0.082	0.078	0.083	2,820,000	224,640	0.0797	4.100	3.950	4.100	3.900	4.150	56,400	3.9830	1.23%
2007-12-31	0	0.081	0.080	0.081	0.079	0.083	2,160,000	174,440	0.0808	4.050	4.000	4.050	3.950	4.150	43,200	4.0380	0.00%
2007-12-28	0	0.081	0.080	0.082	0.075	0.082	16,400,000	1,308,200	0.0798	4.050	4.000	4.100	3.750	4.100	328,000	3.9884	-1.22%
2007-12-27	0	0.082	0.081	0.082	0.081	0.086	4,960,619	414,086	0.0835	4.100	4.050	4.100	4.050	4.300	99,212	4.1737	-2.38%
2007-12-24	0	0.084	0.083	0.084	0.080	0.085	3,160,000	264,520	0.0837	4.200	4.150	4.200	4.000	4.250	63,200	4.1854	1.20%
2007-12-21	0	0.083	0.083	0.085	0.083	0.088	3,562,000	306,066	0.0859	4.150	4.150	4.250	4.150	4.400	71,240	4.2963	-2.35%
2007-12-20	0	0.085	0.085	0.087	0.081	0.090	8,880,000	756,960	0.0852	4.250	4.250	4.350	4.050	4.500	177,600	4.2622	-3.41%
2007-12-19	0	0.088	0.088	0.090	0.086	0.096	6,740,000	625,400	0.0928	4.400	4.400	4.500	4.300	4.800	134,800	4.6395	2.33%
2007-12-18	0	0.086	0.084	0.086	0.082	0.090	6,782,000	574,492	0.0847	4.300	4.200	4.300	4.100	4.500	135,640	4.2354	-4.44%
2007-12-17	0	0.090	0.088	0.090	0.088	0.098	10,540,000	958,020	0.0909	4.500	4.400	4.500	4.400	4.900	210,800	4.5447	-6.25%
2007-12-14	0	0.096	0.096	0.098	0.088	0.098	15,260,000	1,415,080	0.0927	4.800	4.800	4.900	4.400	4.900	305,200	4.6366	-1.03%
2007-12-13	0	0.097	0.098	0.099	0.096	0.104	16,826,192	1,684,728	0.1001	4.850	4.900	4.950	4.800	5.200	336,524	5.0063	-5.83%
2007-12-12	0	0.103	0.103	0.104	0.102	0.105	7,520,000	778,000	0.1035	5.150	5.150	5.200	5.100	5.250	150,400	5.1729	-4.63%
2007-12-11	0	0.108	0.106	0.109	0.104	0.110	10,098,500	1,078,210	0.1068	5.400	5.300	5.450	5.200	5.500	201,970	5.3385	4.85%
2007-12-10	0	0.103	0.102	0.103	0.102	0.106	12,812,000	1,319,280	0.1030	5.150	5.100	5.150	5.100	5.300	256,240	5.1486	-3.74%
2007-12-07	0	0.107	0.107	0.108	0.106	0.109	3,089,288	331,609	0.1073	5.350	5.350	5.400	5.300	5.450	61,786	5.3671	0.94%
2007-12-06	0	0.106	0.106	0.108	0.106	0.112	6,361,559	688,408	0.1082	5.300	5.300	5.400	5.300	5.600	127,231	5.4107	0.95%
2007-12-05	0	0.105	0.105	0.106	0.105	0.108	3,609,000	382,620	0.1060	5.250	5.250	5.300	5.250	5.400	72,180	5.3009	-2.78%
2007-12-04	0	0.108	0.107	0.109	0.105	0.110	1,988,049	212,361	0.1068	5.400	5.350	5.450	5.250	5.500	39,761	5.3409	-1.82%
2007-12-03	0	0.110	0.109	0.110	0.105	0.114	6,640,000	719,360	0.1083	5.500	5.450	5.500	5.250	5.700	132,800	5.4169	-3.51%
2007-11-30	0	0.114	0.112	0.114	0.108	0.118	6,600,000	739,920	0.1121	5.700	5.600	5.700	5.400	5.900	132,000	5.6055	5.56%
2007-11-29	0	0.108	0.108	0.109	0.104	0.108	6,900,000	735,760	0.1066	5.400	5.400	5.450	5.200	5.400	138,000	5.3316	3.85%
2007-11-28	0	0.104	0.104	0.105	0.103	0.108	6,860,619	722,519	0.1053	5.200	5.200	5.250	5.150	5.400	137,212	5.2657	-1.89%
2007-11-27	0	0.106	0.106	0.108	0.105	0.106	3,260,000	343,760	0.1054	5.300	5.300	5.400	5.250	5.300	65,200	5.2724	-3.64%
2007-11-26	0	0.110	0.111	0.112	0.105	0.120	9,646,076	1,042,488	0.1081	5.500	5.550	5.600	5.250	6.000	192,922	5.4037	-0.90%
2007-11-23	0	0.111	0.108	0.111	0.103	0.113	4,179,381	459,511	0.1099	5.550	5.400	5.550	5.150	5.650	83,588	5.4974	2.78%
2007-11-22	0	0.108	0.107	0.108	0.105	0.113	11,260,642	1,218,324	0.1082	5.400	5.350	5.400	5.250	5.650	225,213	5.4097	-4.42%
2007-11-21	0	0.113	0.113	0.116	0.111	0.121	13,280,321	1,537,515	0.1158	5.650	5.650	5.800	5.550	6.050	265,606	5.7887	-0.88%
2007-11-20	0	0.114	0.112	0.114	0.104	0.114	9,324,954	1,036,575	0.1112	5.700	5.600	5.700	5.200	5.700	186,499	5.5581	-0.87%
2007-11-19	0	0.115	0.115	0.116	0.115	0.120	5,442,000	635,090	0.1167	5.750	5.750	5.800	5.750	6.000	108,840	5.8351	-3.36%
2007-11-16	0	0.119	0.117	0.119	0.115	0.125	15,520,000	1,851,360	0.1193	5.950	5.850	5.950	5.750	6.250	310,400	5.9644	-4.80%
2007-11-15	0	0.125	0.124	0.125	0.120	0.129	11,720,619	1,469,932	0.1254	6.250	6.200	6.250	6.000	6.450	234,412	6.2707	4.17%
2007-11-14	0	0.120	0.122	0.124	0.118	0.125	9,108,400	1,097,506	0.1205	6.000	6.100	6.200	5.900	6.250	182,168	6.0247	4.35%
2007-11-13	0	0.115	0.114	0.115	0.110	0.120	11,340,000	1,288,160	0.1136	5.750	5.700	5.750	5.500	6.000	226,800	5.6797	-2.54%
2007-11-12	0	0.118	0.117	0.119	0.113	0.122	16,420,000	1,920,860	0.1170	5.900	5.850	5.950	5.650	6.100	328,400	5.8491	-4.84%
2007-11-09	0	0.124	0.124	0.125	0.122	0.128	6,720,000	835,840	0.1244	6.200	6.200	6.250	6.100	6.400	134,400	6.2190	-2.36%
2007-11-08	0	0.127	0.126	0.128	0.126	0.130	9,380,000	1,205,740	0.1285	6.350	6.300	6.400	6.300	6.500	187,600	6.4272	-4.51%
2007-11-07	0	0.133	0.131	0.133	0.130	0.137	8,460,619	1,129,354	0.1335	6.650	6.550	6.650	6.500	6.850	169,212	6.6742	3.10%
2007-11-06	0	0.129	0.129	0.130	0.124	0.133	8,760,000	1,126,440	0.1286	6.450	6.450	6.500	6.200	6.650	175,200	6.4295	3.20%
2007-11-05	0	0.125	0.125	0.128	0.125	0.136	12,840,500	1,669,544	0.1300	6.250	6.250	6.400	6.250	6.800	256,810	6.5011	-6.02%
2007-11-02	0	0.133	0.133	0.135	0.130	0.139	11,560,000	1,550,560	0.1341	6.650	6.650	6.750	6.500	6.950	231,200	6.7066	-4.32%
2007-11-01	0	0.139	0.139	0.140	0.139	0.147	14,464,000	2,058,840	0.1423	6.950	6.950	7.000	6.950	7.350	289,280	7.1171	0.72%
2007-10-31	0	0.138	0.138	0.140	0.133	0.151	34,248,167	4,886,356	0.1427	6.900	6.900	7.000	6.650	7.550	684,963	7.1337	2.99%
2007-10-30	0	0.134	0.133	0.135	0.130	0.142	20,800,100	2,798,373	0.1345	6.700	6.650	6.750	6.500	7.100	416,002	6.7268	-8.22%
2007-10-29	0	0.146	0.145	0.146	0.141	0.153	27,640,000	4,051,440	0.1466	7.300	7.250	7.300	7.050	7.650	552,800	7.3289	-2.01%
2007-10-26	0	0.149	0.148	0.149	0.147	0.162	73,360,000	11,240,940	0.1532	7.450	7.400	7.450	7.350	8.100	1,467,200	7.6615	-4.49%
2007-10-25	0	0.156	0.154	0.156	0.149	0.184	255,535,619	41,330,479	0.1617	7.800	7.700	7.800	7.450	9.200	5,110,712	8.0870	9.09%
2007-10-24	0	0.143	0.142	0.143	0.113	0.150	187,930,619	25,379,310	0.1350	7.150	7.100	7.150	5.650	7.500	3,758,612	6.7523	28.83%
2007-10-23	0	0.111	0.110	0.113	0.110	0.117	11,560,000	1,311,880	0.1135	5.550	5.500	5.650	5.500	5.850	231,200	5.6742	-1.77%
2007-10-22	0	0.113	0.111	0.113	0.100	0.119	37,600,000	4,182,620	0.1112	5.650	5.550	5.650	5.000	5.950	752,000	5.5620	4.63%
2007-10-18	0	0.108	0.107	0.108	0.101	0.110	14,142,887	1,506,134	0.1065	5.400	5.350	5.400	5.050	5.500	282,858	5.3247	3.85%
2007-10-17	0	0.104	0.104	0.105	0.102	0.105	11,960,619	1,244,119	0.1040	5.200	5.200	5.250	5.100	5.250	239,212	5.2009	-2.80%
2007-10-16	0	0.107	0.107	0.108	0.105	0.114	27,340,000	2,971,160	0.1087	5.350	5.350	5.400	5.250	5.700	546,800	5.4337	-6.14%
2007-10-15	0	0.114	0.114	0.116	0.113	0.119	10,000,000	1,153,380	0.1153	5.700	5.700	5.800	5.650	5.950	200,000	5.7669	-4.20%
2007-10-12	0	0.119	0.118	0.120	0.116	0.126	12,760,000	1,512,560	0.1185	5.950	5.900	6.000	5.800	6.300	255,200	5.9270	-0.83%
2007-10-11	0	0.120	0.119	0.120	0.119	0.130	14,740,000	1,799,660	0.1221	6.000	5.950	6.000	5.950	6.500	294,800	6.1047	-3.23%
2007-10-10	0	0.124	0.124	0.125	0.121	0.125	4,296,159	528,738	0.1231	6.200	6.200	6.250	6.050	6.250	85,923	6.1536	0.81%
2007-10-09	0	0.123	0.123	0.126	0.121	0.131	4,240,000	530,160	0.1250	6.150	6.150	6.300	6.050	6.550	84,800	6.2519	-1.60%
2007-10-08	0	0.125	0.124	0.129	0.123	0.140	21,640,000	2,858,960	0.1321	6.250	6.200	6.450	6.150	7.000	432,800	6.6057	-4.58%
2007-10-05	0	0.131	0.131	0.132	0.125	0.135	25,880,000	3,389,900	0.1310	6.550	6.550	6.600	6.250	6.750	517,600	6.5493	4.80%
2007-10-04	0	0.125	0.124	0.125	0.112	0.126	33,443,095	3,983,230	0.1191	6.250	6.200	6.250	5.600	6.300	668,862	5.9552	9.65%
2007-10-03	0	0.114	0.114	0.115	0.110	0.120	28,020,000	3,225,780	0.1151	5.700	5.700	5.750	5.500	6.000	560,400	5.7562	-6.56%
2007-10-02	0	0.122	0.120	0.123	0.116	0.132	17,580,000	2,157,160	0.1227	6.100	6.000	6.150	5.800	6.600	351,600	6.1353	-6.15%
2007-09-28	0	0.130	0.129	0.132	0.129	0.142	25,528,821	3,458,125	0.1355	6.500	6.450	6.600	6.450	7.100	510,576	6.7730	-2.99%
2007-09-27	0	0.134	0.133	0.135	0.113	0.144	51,721,440	6,931,253	0.1340	6.700	6.650	6.750	5.650	7.200	1,034,429	6.7006	16.52%
2007-09-25	0	0.115	0.114	0.116	0.102	0.116	34,740,000	3,835,040	0.1104	5.750	5.700	5.800	5.100	5.800	694,800	5.5196	-0.86%
2007-09-24	0	0.116	0.115	0.117	0.111	0.128	32,442,417	3,826,973	0.1180	5.800	5.750	5.850	5.550	6.400	648,848	5.8981	-12.12%
2007-09-21	0	0.132	0.131	0.132	0.128	0.140	26,599,688	3,470,043	0.1305	6.600	6.550	6.600	6.400	7.000	531,994	6.5227	-5.04%
2007-09-20	0	0.139	0.138	0.140	0.138	0.149	15,522,476	2,201,544	0.1418	6.950	6.900	7.000	6.900	7.450	310,450	7.0915	-6.71%
2007-09-19	0	0.149	0.149	0.150	0.148	0.154	13,201,750	1,989,085	0.1507	7.450	7.450	7.500	7.400	7.700	264,035	7.5334	-0.67%
2007-09-18	0	0.150	0.150	0.151	0.145	0.151	18,220,000	2,695,920	0.1480	7.500	7.500	7.550	7.250	7.550	364,400	7.3982	1.35%
2007-09-17	0	0.148	0.148	0.150	0.146	0.155	26,480,000	3,955,640	0.1494	7.400	7.400	7.500	7.300	7.750	529,600	7.4691	-3.27%
2007-09-14	0	0.153	0.153	0.154	0.150	0.161	23,400,000	3,628,400	0.1551	7.650	7.650	7.700	7.500	8.050	468,000	7.7530	-0.65%
2007-09-13	0	0.154	0.153	0.154	0.151	0.161	25,737,960	3,982,764	0.1547	7.700	7.650	7.700	7.550	8.050	514,759	7.7371	-4.35%
2007-09-12	0	0.161	0.160	0.162	0.160	0.164	19,440,000	3,130,840	0.1611	8.050	8.000	8.100	8.000	8.200	388,800	8.0526	-1.83%
2007-09-11	0	0.164	0.164	0.165	0.160	0.171	18,815,619	3,124,641	0.1661	8.200	8.200	8.250	8.000	8.550	376,312	8.3033	-1.20%
2007-09-10	0	0.166	0.165	0.166	0.158	0.168	20,940,619	3,439,958	0.1643	8.300	8.250	8.300	7.900	8.400	418,812	8.2136	-1.78%
2007-09-07	0	0.169	0.169	0.170	0.166	0.174	16,040,000	2,708,740	0.1689	8.450	8.450	8.500	8.300	8.700	320,800	8.4437	-0.59%
2007-09-06	0	0.170	0.170	0.172	0.165	0.173	20,361,500	3,465,475	0.1702	8.500	8.500	8.600	8.250	8.650	407,230	8.5099	-1.16%
2007-09-05	0	0.172	0.170	0.173	0.170	0.176	13,300,000	2,307,020	0.1735	8.600	8.500	8.650	8.500	8.800	266,000	8.6730	-1.15%
2007-09-04	0	0.174	0.173	0.174	0.171	0.180	19,137,119	3,382,121	0.1767	8.700	8.650	8.700	8.550	9.000	382,742	8.8365	-2.25%
2007-09-03	0	0.178	0.177	0.179	0.175	0.181	12,900,000	2,311,040	0.1792	8.900	8.850	8.950	8.750	9.050	258,000	8.9575	-1.66%
2007-08-31	0	0.181	0.180	0.182	0.180	0.185	13,920,000	2,524,120	0.1813	9.050	9.000	9.100	9.000	9.250	278,400	9.0665	-1.09%
2007-08-30	0	0.183	0.183	0.184	0.183	0.194	22,080,000	4,142,360	0.1876	9.150	9.150	9.200	9.150	9.700	441,600	9.3803	1.67%
2007-08-29	0	0.180	0.180	0.181	0.168	0.182	35,079,425	6,114,648	0.1743	9.000	9.000	9.050	8.400	9.100	701,588	8.7154	-5.76%
2007-08-28	0	0.191	0.191	0.192	0.190	0.209	40,566,278	7,950,936	0.1960	9.550	9.550	9.600	9.500	10.45	811,326	9.7999	-6.37%
2007-08-27	0	0.204	0.204	0.205	0.198	0.214	73,872,384	15,262,310	0.2066	10.20	10.20	10.25	9.900	10.70	1,477,448	10.330	7.37%
2007-08-24	0	0.190	0.188	0.190	0.175	0.190	81,200,548	14,912,065	0.1836	9.500	9.400	9.500	8.750	9.500	1,624,011	9.1822	6.15%
2007-08-23	0	0.179	0.179	0.180	0.168	0.192	55,000,000	9,972,420	0.1813	8.950	8.950	9.000	8.400	9.600	1,100,000	9.0658	8.48%
2007-08-22	0	0.165	0.164	0.165	0.158	0.167	16,544,715	2,696,559	0.1630	8.250	8.200	8.250	7.900	8.350	330,894	8.1493	3.13%
2007-08-21	0	0.160	0.159	0.160	0.157	0.175	35,742,500	5,932,050	0.1660	8.000	7.950	8.000	7.850	8.750	714,850	8.2983	-4.76%
2007-08-20	0	0.168	0.168	0.169	0.168	0.179	51,407,972	8,799,619	0.1712	8.400	8.400	8.450	8.400	8.950	1,028,159	8.5586	8.39%
2007-08-17	0	0.155	0.153	0.155	0.105	0.180	82,586,259	11,600,346	0.1405	7.750	7.650	7.750	5.250	9.000	1,651,725	7.0232	-12.43%
2007-08-16	0	0.177	0.176	0.177	0.171	0.195	65,165,324	12,111,120	0.1859	8.850	8.800	8.850	8.550	9.750	1,303,306	9.2926	-11.50%
2007-08-15	0	0.200	0.199	0.200	0.192	0.202	34,088,668	6,708,410	0.1968	10.00	9.950	10.00	9.600	10.10	681,773	9.8396	-2.44%
2007-08-14	0	0.205	0.205	0.206	0.195	0.217	69,400,000	14,468,820	0.2085	10.25	10.25	10.30	9.750	10.85	1,388,000	10.424	5.13%
2007-08-13	0	0.195	0.195	0.196	0.186	0.202	38,040,642	7,411,721	0.1948	9.750	9.750	9.800	9.300	10.10	760,813	9.7418	3.17%
2007-08-10	0	0.189	0.188	0.189	0.170	0.193	43,360,000	7,996,980	0.1844	9.450	9.400	9.450	8.500	9.650	867,200	9.2216	-5.03%
2007-08-09	0	0.199	0.198	0.199	0.192	0.222	134,303,897	27,642,288	0.2058	9.950	9.900	9.950	9.600	11.10	2,686,078	10.291	3.65%
2007-08-08	0	0.192	0.190	0.193	0.168	0.195	90,649,407	16,574,874	0.1828	9.600	9.500	9.650	8.400	9.750	1,812,988	9.1423	3.78%
2007-08-07	0	0.185	0.184	0.185	0.176	0.225	105,136,736	20,788,642	0.1977	9.250	9.200	9.250	8.800	11.25	2,102,735	9.8865	-13.55%
2007-08-06	0	0.214	0.212	0.214	0.200	0.240	85,502,621	18,324,641	0.2143	10.70	10.60	10.70	10.00	12.00	1,710,052	10.716	-13.01%
2007-08-03	0	0.246	0.246	0.248	0.238	0.280	118,276,874	29,910,084	0.2529	12.30	12.30	12.40	11.90	14.00	2,365,537	12.644	-8.89%
2007-08-02	0	0.270	0.270	0.275	0.260	0.300	136,752,406	37,853,756	0.2768	13.50	13.50	13.75	13.00	15.00	2,735,048	13.840	-3.57%
2007-08-01	0	0.280	0.275	0.280	0.260	0.305	126,439,096	35,154,636	0.2780	14.00	13.75	14.00	13.00	15.25	2,528,782	13.902	-6.67%
2007-07-31	0	0.300	0.295	0.300	0.295	0.320	195,213,793	59,773,158	0.3062	15.00	14.75	15.00	14.75	16.00	3,904,276	15.310	3.45%
2007-07-30	0	0.290	0.285	0.290	0.260	0.295	99,691,754	27,245,707	0.2733	14.50	14.25	14.50	13.00	14.75	1,993,835	13.665	7.41%
2007-07-27	0	0.270	0.265	0.270	0.255	0.285	123,531,466	33,429,612	0.2706	13.50	13.25	13.50	12.75	14.25	2,470,629	13.531	-3.57%
2007-07-26	0	0.280	0.275	0.280	0.275	0.310	235,519,257	69,030,006	0.2931	14.00	13.75	14.00	13.75	15.50	4,710,385	14.655	0.00%
2007-07-25	0	0.280	0.275	0.280	0.265	0.290	205,212,886	56,948,398	0.2775	14.00	13.75	14.00	13.25	14.50	4,104,258	13.875	-6.67%
2007-07-24	0	0.300	0.295	0.300	0.285	0.330	376,305,236	115,245,999	0.3063	15.00	14.75	15.00	14.25	16.50	7,526,105	15.313	0.00%
2007-07-23	0	0.300	0.300	0.305	0.250	0.315	417,237,500	118,648,170	0.2844	15.00	15.00	15.25	12.50	15.75	8,344,750	14.218	22.45%
2007-07-20	0	0.245	0.245	0.246	0.214	0.248	205,320,000	48,207,160	0.2348	12.25	12.25	12.30	10.70	12.40	4,106,400	11.740	13.95%
2007-07-19	0	0.215	0.213	0.216	0.209	0.216	17,380,000	3,706,720	0.2133	10.75	10.65	10.80	10.45	10.80	347,600	10.664	2.38%
2007-07-18	0	0.210	0.209	0.210	0.209	0.223	38,300,000	8,160,920	0.2131	10.50	10.45	10.50	10.45	11.15	766,000	10.654	-2.78%
2007-07-17	0	0.216	0.216	0.217	0.208	0.224	75,201,000	16,356,090	0.2175	10.80	10.80	10.85	10.40	11.20	1,504,020	10.875	3.35%
2007-07-16	0	0.209	0.209	0.210	0.188	0.210	62,680,000	12,588,400	0.2008	10.45	10.45	10.50	9.400	10.50	1,253,600	10.042	11.17%
2007-07-13	0	0.188	0.187	0.188	0.173	0.195	47,325,500	8,789,008	0.1857	9.400	9.350	9.400	8.650	9.750	946,510	9.2857	4.44%
2007-07-12	0	0.180	0.179	0.180	0.178	0.183	20,246,000	3,664,975	0.1810	9.000	8.950	9.000	8.900	9.150	404,920	9.0511	-0.55%
2007-07-11	0	0.181	0.181	0.182	0.178	0.187	21,824,000	3,952,095	0.1811	9.050	9.050	9.100	8.900	9.350	436,480	9.0545	-2.69%
2007-07-10	0	0.186	0.185	0.187	0.180	0.192	38,767,000	7,192,976	0.1855	9.300	9.250	9.350	9.000	9.600	775,340	9.2772	1.09%
2007-07-09	0	0.184	0.183	0.184	0.180	0.195	35,102,000	6,481,601	0.1847	9.200	9.150	9.200	9.000	9.750	702,040	9.2325	-3.66%
2007-07-06	0	0.191	0.190	0.191	0.188	0.207	65,162,500	12,479,090	0.1915	9.550	9.500	9.550	9.400	10.35	1,303,250	9.5754	-6.83%
2007-07-05	0	0.205	0.204	0.207	0.203	0.215	22,860,000	4,722,320	0.2066	10.25	10.20	10.35	10.15	10.75	457,200	10.329	-1.91%
2007-07-04	0	0.209	0.209	0.213	0.206	0.217	23,780,000	4,998,340	0.2102	10.45	10.45	10.65	10.30	10.85	475,600	10.510	1.46%
2007-07-03	0	0.206	0.205	0.213	0.205	0.222	14,980,000	3,191,340	0.2130	10.30	10.25	10.65	10.25	11.10	299,600	10.652	0.00%
2007-06-29	0	0.206	0.207	0.208	0.201	0.220	24,540,000	5,122,600	0.2087	10.30	10.35	10.40	10.05	11.00	490,800	10.437	-5.50%
2007-06-28	0	0.218	0.218	0.220	0.215	0.232	29,975,000	6,665,990	0.2224	10.90	10.90	11.00	10.75	11.60	599,500	11.119	-0.46%
2007-06-27	0	0.219	0.218	0.219	0.200	0.230	87,202,500	18,972,885	0.2176	10.95	10.90	10.95	10.00	11.50	1,744,050	10.879	15.26%
2007-06-26	0	0.240	0.240	0.241	0.233	0.245	48,041,500	11,426,458	0.2378	9.500	9.500	9.540	9.223	9.698	1,213,680	9.4147	1.27%
2007-06-25	0	0.237	0.236	0.237	0.230	0.245	39,489,500	9,432,700	0.2389	9.381	9.342	9.381	9.104	9.698	997,629	9.4551	-2.47%
2007-06-22	0	0.243	0.237	0.244	0.227	0.244	30,860,000	7,319,680	0.2372	9.619	9.381	9.658	8.985	9.658	779,621	9.3888	2.53%
2007-06-21	0	0.237	0.237	0.238	0.234	0.255	26,495,500	6,463,085	0.2439	9.381	9.381	9.421	9.262	10.09	669,360	9.6556	-4.44%
2007-06-20	0	0.248	0.248	0.249	0.224	0.255	77,278,500	18,884,648	0.2444	9.817	9.817	9.856	8.867	10.09	1,952,299	9.6730	12.22%
2007-06-18	0	0.221	0.220	0.221	0.216	0.245	110,962,000	24,823,060	0.2237	8.748	8.708	8.748	8.550	9.698	2,803,251	8.8551	-13.33%
2007-06-15	0	0.255	0.250	0.255	0.240	0.265	177,929,400	44,865,050	0.2522	10.09	9.896	10.09	9.500	10.49	4,495,059	9.9810	-7.27%
2007-06-14	0	0.275	0.275	0.280	0.270	0.300	168,964,800	48,322,309	0.2860	10.89	10.89	11.08	10.69	11.88	4,268,584	11.320	-6.78%
2007-06-13	0	0.295	0.290	0.295	0.290	0.325	224,546,000	67,997,310	0.3028	11.68	11.48	11.68	11.48	12.86	5,672,741	11.987	-7.81%
2007-06-12	0	0.320	0.320	0.325	0.285	0.335	515,924,800	161,424,322	0.3129	12.67	12.67	12.86	11.28	13.26	13,033,890	12.385	14.29%
2007-06-11	0	0.280	0.280	0.285	0.275	0.290	108,372,500	30,670,970	0.2830	11.08	11.08	11.28	10.89	11.48	2,737,832	11.203	3.70%
2007-06-08	0	0.270	0.270	0.275	0.248	0.280	116,507,400	31,399,900	0.2695	10.69	10.69	10.89	9.817	11.08	2,943,345	10.668	5.88%
2007-06-07	0	0.255	0.250	0.255	0.249	0.260	49,400,000	12,480,080	0.2526	10.09	9.896	10.09	9.856	10.29	1,248,000	10.000	-3.77%
2007-06-06	0	0.265	0.255	0.265	0.255	0.270	54,665,000	14,423,200	0.2638	10.49	10.09	10.49	10.09	10.69	1,381,011	10.444	3.92%
2007-06-05	0	0.255	0.250	0.255	0.238	0.285	108,420,000	27,641,600	0.2549	10.09	9.896	10.09	9.421	11.28	2,739,032	10.092	-7.27%
2007-06-04	0	0.275	0.275	0.280	0.275	0.295	74,627,000	21,167,960	0.2837	10.89	10.89	11.08	10.89	11.68	1,885,314	11.228	-1.79%
2007-06-01	0	0.280	0.280	0.285	0.275	0.310	199,165,300	58,725,368	0.2949	11.08	11.08	11.28	10.89	12.27	5,031,544	11.671	-3.45%
2007-05-31	0	0.290	0.285	0.290	0.260	0.310	205,822,000	59,253,290	0.2879	11.48	11.28	11.48	10.29	12.27	5,199,714	11.395	5.45%
2007-05-30	0	0.275	0.270	0.275	0.249	0.290	243,977,000	65,370,525	0.2679	10.89	10.69	10.89	9.856	11.48	6,163,629	10.606	-5.17%
2007-05-29	0	0.290	0.285	0.290	0.260	0.300	687,330,000	192,955,860	0.2807	11.48	11.28	11.48	10.29	11.88	17,364,126	11.112	16.00%
2007-05-28	0	0.250	0.249	0.250	0.217	0.255	276,371,500	65,276,950	0.2362	9.896	9.856	9.896	8.590	10.09	6,982,017	9.3493	15.74%
2007-05-25	0	0.216	0.213	0.216	0.210	0.221	81,210,000	17,499,650	0.2155	8.550	8.431	8.550	8.312	8.748	2,051,621	8.5297	-4.42%
2007-05-23	0	0.226	0.226	0.227	0.220	0.236	171,360,000	39,594,080	0.2311	8.946	8.946	8.985	8.708	9.342	4,329,095	9.1460	2.73%
2007-05-22	0	0.220	0.220	0.221	0.210	0.228	130,680,000	28,664,480	0.2193	8.708	8.708	8.748	8.312	9.025	3,301,389	8.6826	3.77%
2007-05-21	0	0.212	0.211	0.212	0.205	0.225	85,466,500	18,294,220	0.2141	8.392	8.352	8.392	8.115	8.906	2,159,154	8.4729	0.00%
2007-05-18	0	0.212	0.210	0.212	0.192	0.228	120,681,500	25,500,020	0.2113	8.392	8.312	8.392	7.600	9.025	3,048,796	8.3640	-6.61%
2007-05-17	0	0.227	0.227	0.228	0.188	0.240	432,812,000	95,039,080	0.2196	8.985	8.985	9.025	7.442	9.500	10,934,198	8.6919	23.37%
2007-05-16	0	0.184	0.184	0.185	0.175	0.188	76,040,000	13,844,320	0.1821	7.283	7.283	7.323	6.927	7.442	1,921,011	7.2068	3.95%
2007-05-15	0	0.177	0.177	0.178	0.173	0.183	36,600,000	6,486,960	0.1772	7.006	7.006	7.046	6.848	7.244	924,632	7.0157	-2.75%
2007-05-14	0	0.182	0.181	0.182	0.179	0.192	29,040,000	5,271,360	0.1815	7.204	7.165	7.204	7.085	7.600	733,642	7.1852	-0.55%
2007-05-11	0	0.183	0.182	0.183	0.179	0.187	34,420,000	6,289,240	0.1827	7.244	7.204	7.244	7.085	7.402	869,558	7.2327	-1.61%
2007-05-10	0	0.186	0.185	0.186	0.174	0.199	128,601,000	24,320,940	0.1891	7.363	7.323	7.363	6.887	7.877	3,248,867	7.4860	8.14%
2007-05-09	0	0.172	0.172	0.173	0.169	0.198	89,526,800	15,870,179	0.1773	6.808	6.808	6.848	6.690	7.837	2,261,730	7.0168	-8.51%
2007-05-08	0	0.188	0.185	0.188	0.180	0.202	33,221,500	6,466,536	0.1946	7.442	7.323	7.442	7.125	7.996	839,280	7.7049	-5.05%
2007-05-07	0	0.198	0.197	0.199	0.198	0.208	48,040,000	9,647,000	0.2008	7.837	7.798	7.877	7.837	8.233	1,213,642	7.9488	1.02%
2007-05-04	0	0.196	0.196	0.197	0.193	0.210	51,440,000	10,205,760	0.1984	7.758	7.758	7.798	7.640	8.312	1,299,537	7.8534	-3.45%
2007-05-03	0	0.203	0.203	0.204	0.192	0.221	78,920,000	16,046,120	0.2033	8.035	8.035	8.075	7.600	8.748	1,993,768	8.0481	-5.58%
2007-05-02	0	0.215	0.215	0.216	0.213	0.226	68,512,000	14,986,580	0.2187	8.510	8.510	8.550	8.431	8.946	1,730,829	8.6586	0.94%
2007-04-30	0	0.213	0.212	0.213	0.200	0.240	71,960,000	15,561,480	0.2163	8.431	8.392	8.431	7.917	9.500	1,817,937	8.5600	-7.39%
2007-04-27	0	0.230	0.228	0.229	0.228	0.249	42,560,000	10,108,360	0.2375	9.104	9.025	9.065	9.025	9.856	1,075,200	9.4014	-5.35%
2007-04-26	0	0.243	0.243	0.244	0.241	0.265	34,285,713	8,467,515	0.2470	9.619	9.619	9.658	9.540	10.49	866,165	9.7759	-4.71%
2007-04-25	0	0.255	0.250	0.255	0.240	0.275	95,765,200	24,501,313	0.2558	10.09	9.896	10.09	9.500	10.89	2,419,331	10.127	2.41%
2007-04-24	0	0.249	0.247	0.248	0.245	0.270	57,510,000	14,513,040	0.2524	9.856	9.777	9.817	9.698	10.69	1,452,884	9.9891	-6.04%
2007-04-23	0	0.265	0.265	0.270	0.260	0.290	90,298,000	24,411,990	0.2703	10.49	10.49	10.69	10.29	11.48	2,281,213	10.701	-3.64%
2007-04-20	0	0.275	0.270	0.280	0.265	0.320	257,495,000	75,548,010	0.2934	10.89	10.69	11.08	10.49	12.67	6,505,137	11.614	-6.78%
2007-04-19	0	0.295	0.290	0.295	0.249	0.300	338,809,700	92,873,105	0.2741	11.68	11.48	11.68	9.856	11.88	8,559,403	10.850	19.43%
2007-04-18	0	0.247	0.245	0.246	0.220	0.265	105,255,000	25,819,690	0.2453	9.777	9.698	9.738	8.708	10.49	2,659,074	9.7100	9.29%
2007-04-17	0	0.226	0.226	0.229	0.223	0.242	64,660,000	14,790,720	0.2287	8.946	8.946	9.065	8.827	9.579	1,633,516	9.0545	-6.61%
2007-04-16	0	0.242	0.237	0.243	0.225	0.249	45,009,500	10,848,819	0.2410	9.579	9.381	9.619	8.906	9.856	1,137,082	9.5409	1.68%
2007-04-13	0	0.238	0.233	0.235	0.215	0.255	91,063,000	21,627,780	0.2375	9.421	9.223	9.302	8.510	10.09	2,300,539	9.4012	-1.65%
2007-04-12	0	0.242	0.241	0.242	0.228	0.275	100,422,600	25,332,968	0.2523	9.579	9.540	9.579	9.025	10.89	2,536,992	9.9854	-0.82%
2007-04-11	0	0.244	0.238	0.244	0.234	0.330	395,005,500	113,407,730	0.2871	9.658	9.421	9.658	9.262	13.06	9,979,086	11.365	-4.31%
2007-04-10	0	0.255	0.255	0.260	0.207	0.260	182,188,500	40,715,758	0.2235	10.09	10.09	10.29	8.194	10.29	4,602,657	8.8461	23.79%
2007-04-04	0	0.206	0.206	0.208	0.170	0.247	428,732,000	92,401,524	0.2155	8.154	8.154	8.233	6.729	9.777	10,831,124	8.5311	20.47%
2007-04-03	0	0.171	0.170	0.172	0.165	0.194	119,940,600	20,854,361	0.1739	6.769	6.729	6.808	6.531	7.679	3,030,078	6.8824	-5.00%
2007-04-02	0	0.180	0.181	0.182	0.160	0.245	191,442,000	37,666,110	0.1967	7.125	7.165	7.204	6.333	9.698	4,836,429	7.7880	-14.29%
2007-03-30	0	0.210	0.214	0.215	0.174	0.249	507,520,800	111,758,944	0.2202	8.312	8.471	8.510	6.887	9.856	12,821,578	8.7165	20.69%
2007-03-29	0	0.174	0.175	0.176	0.100	0.188	661,152,700	100,684,878	0.1523	6.887	6.927	6.967	3.958	7.442	16,702,805	6.0280	70.59%
2007-03-28	0	0.102	0.102	0.103	0.094	0.112	422,258,600	43,551,152	0.1031	4.037	4.037	4.077	3.721	4.433	10,667,586	4.0826	-11.30%
2007-03-27	0	0.115	0.114	0.115	0.066	0.116	823,530,500	74,315,080	0.0902	4.552	4.513	4.552	2.612	4.592	20,804,981	3.5720	71.64%
2007-03-26	0	0.067	0.066	0.067	0.061	0.068	89,150,000	5,871,120	0.0659	2.652	2.612	2.652	2.415	2.692	2,252,211	2.6068	9.84%
2007-03-23	0	0.061	0.060	0.061	0.059	0.063	48,480,000	2,946,440	0.0608	2.415	2.375	2.415	2.335	2.494	1,224,758	2.4057	-1.61%
2007-03-22	0	0.062	0.061	0.063	0.061	0.065	44,810,000	2,805,360	0.0626	2.454	2.415	2.494	2.415	2.573	1,132,042	2.4781	-1.59%
2007-03-21	0	0.063	0.062	0.063	0.060	0.064	39,840,000	2,478,240	0.0622	2.494	2.454	2.494	2.375	2.533	1,006,484	2.4623	3.28%
2007-03-20	0	0.061	0.060	0.061	0.059	0.072	86,905,200	5,691,322	0.0655	2.415	2.375	2.415	2.335	2.850	2,195,500	2.5923	-8.96%
2007-03-19	0	0.067	0.067	0.068	0.065	0.068	26,040,000	1,744,480	0.0670	2.652	2.652	2.692	2.573	2.692	657,853	2.6518	-2.90%
2007-03-16	0	0.069	0.068	0.069	0.068	0.075	75,363,900	5,345,402	0.0709	2.731	2.692	2.731	2.692	2.969	1,903,930	2.8076	-4.17%
2007-03-15	0	0.072	0.072	0.073	0.067	0.078	117,539,900	8,515,454	0.0724	2.850	2.850	2.890	2.652	3.088	2,969,429	2.8677	7.46%
2007-03-14	0	0.067	0.066	0.068	0.062	0.067	69,480,000	4,530,280	0.0652	2.652	2.612	2.692	2.454	2.652	1,755,284	2.5809	-5.63%
2007-03-13	0	0.071	0.069	0.071	0.065	0.076	137,000,000	9,628,880	0.0703	2.810	2.731	2.810	2.573	3.008	3,461,053	2.7821	7.58%
2007-03-12	0	0.066	0.065	0.066	0.056	0.066	67,140,000	4,137,860	0.0616	2.612	2.573	2.612	2.217	2.612	1,696,168	2.4395	17.86%
2007-03-09	0	0.056	0.055	0.056	0.054	0.061	23,760,000	1,354,040	0.0570	2.217	2.177	2.217	2.138	2.415	600,253	2.2558	-6.67%
2007-03-08	0	0.060	0.059	0.061	0.060	0.064	35,509,600	2,151,600	0.0606	2.375	2.335	2.415	2.375	2.533	897,085	2.3984	0.00%
2007-03-07	0	0.060	0.059	0.061	0.059	0.064	74,680,000	4,613,680	0.0618	2.375	2.335	2.415	2.335	2.533	1,886,653	2.4454	3.45%
2007-03-06	0	0.058	0.057	0.058	0.050	0.059	72,840,000	4,028,940	0.0553	2.296	2.256	2.296	1.979	2.335	1,840,168	2.1894	9.43%
2007-03-05	0	0.053	0.054	0.055	0.052	0.069	73,560,000	4,334,800	0.0589	2.098	2.138	2.177	2.058	2.731	1,858,358	2.3326	-26.39%
2007-03-02	0	0.072	0.071	0.073	0.060	0.096	184,425,000	14,978,305	0.0812	2.850	2.810	2.890	2.375	3.800	4,659,158	3.2148	-22.58%
2007-03-01	0	0.093	0.093	0.094	0.080	0.097	234,531,000	20,888,546	0.0891	3.681	3.681	3.721	3.167	3.840	5,924,994	3.5255	14.81%
2007-02-28	0	0.081	0.081	0.082	0.073	0.086	123,598,000	9,921,016	0.0803	3.206	3.206	3.246	2.890	3.404	3,122,476	3.1773	-11.96%
2007-02-27	0	0.092	0.091	0.092	0.081	0.110	230,850,000	21,727,380	0.0941	3.642	3.602	3.642	3.206	4.354	5,832,000	3.7255	3.37%
2007-02-26	0	0.089	0.088	0.089	0.062	0.090	198,946,000	14,866,700	0.0747	3.523	3.483	3.523	2.454	3.563	5,026,004	2.9580	43.55%
2007-02-23	0	0.062	0.062	0.063	0.057	0.063	70,320,000	4,272,440	0.0608	2.454	2.454	2.494	2.256	2.494	1,776,505	2.4050	3.33%
2007-02-22	0	0.060	0.059	0.060	0.056	0.061	110,119,000	6,487,065	0.0589	2.375	2.335	2.375	2.217	2.415	2,781,954	2.3318	9.09%
2007-02-21	0	0.055	0.054	0.055	0.049	0.059	91,880,000	5,024,040	0.0547	2.177	2.138	2.177	1.940	2.335	2,321,179	2.1644	10.00%
2007-02-16	0	0.050	0.050	0.051	0.049	0.051	55,800,000	2,823,080	0.0506	1.979	1.979	2.019	1.940	2.019	1,409,684	2.0026	-1.96%
2007-02-15	0	0.051	0.051	0.052	0.048	0.056	94,626,000	4,883,556	0.0516	2.019	2.019	2.058	1.900	2.217	2,390,552	2.0429	-7.27%
2007-02-14	0	0.055	0.055	0.056	0.054	0.059	43,722,500	2,449,285	0.0560	2.177	2.177	2.217	2.138	2.335	1,104,568	2.2174	-5.17%
2007-02-13	0	0.058	0.057	0.058	0.055	0.061	95,950,000	5,583,140	0.0582	2.296	2.256	2.296	2.177	2.415	2,424,000	2.3033	-4.92%
2007-02-12	0	0.061	0.060	0.061	0.050	0.064	185,685,000	10,711,365	0.0577	2.415	2.375	2.415	1.979	2.533	4,690,989	2.2834	17.31%
2007-02-09	0	0.052	0.051	0.052	0.050	0.055	86,846,000	4,597,002	0.0529	2.058	2.019	2.058	1.979	2.177	2,194,004	2.0953	-7.14%
2007-02-08	0	0.056	0.055	0.056	0.043	0.057	151,980,000	7,679,760	0.0505	2.217	2.177	2.217	1.702	2.256	3,839,495	2.0002	14.29%
2007-02-07	0	0.049	0.048	0.049	0.039	0.049	160,120,000	7,380,980	0.0461	1.940	1.900	1.940	1.544	1.940	4,045,137	1.8247	25.64%
2007-02-06	0	0.039	0.038	0.039	0.036	0.040	34,320,000	1,312,720	0.0382	1.544	1.504	1.544	1.425	1.583	867,032	1.5140	5.41%
2007-02-05	0	0.037	0.036	0.038	0.037	0.040	10,600,000	401,320	0.0379	1.465	1.425	1.504	1.465	1.583	267,789	1.4986	-5.13%
2007-02-02	0	0.039	0.037	0.039	0.037	0.040	30,440,000	1,161,800	0.0382	1.544	1.465	1.544	1.465	1.583	769,011	1.5108	-2.50%
2007-02-01	0	0.040	0.039	0.040	0.040	0.042	10,520,000	426,840	0.0406	1.583	1.544	1.583	1.583	1.662	265,768	1.6061	0.00%
2007-01-31	0	0.040	0.039	0.040	0.039	0.043	12,760,000	515,840	0.0404	1.583	1.544	1.583	1.544	1.702	322,358	1.6002	-4.76%
2007-01-30	0	0.042	0.042	0.043	0.041	0.043	12,000,000	503,600	0.0420	1.662	1.662	1.702	1.623	1.702	303,158	1.6612	-2.33%
2007-01-29	0	0.043	0.042	0.043	0.042	0.047	33,040,000	1,449,600	0.0439	1.702	1.662	1.702	1.662	1.860	834,695	1.7367	-2.27%
2007-01-26	0	0.044	0.043	0.044	0.037	0.047	108,080,000	4,664,080	0.0432	1.742	1.702	1.742	1.465	1.860	2,730,442	1.7082	15.79%
2007-01-25	0	0.038	0.038	0.040	0.038	0.047	51,328,500	2,193,778	0.0427	1.504	1.504	1.583	1.504	1.860	1,296,720	1.6918	-19.15%
2007-01-24	0	0.047	0.047	0.048	0.033	0.054	132,272,000	5,980,968	0.0452	1.860	1.860	1.900	1.306	2.138	3,341,608	1.7898	30.56%
2007-01-23	0	0.036	0.035	0.036	0.034	0.036	20,160,000	714,280	0.0354	1.425	1.385	1.425	1.346	1.425	509,305	1.4025	5.88%
2007-01-22	0	0.034	0.033	0.034	0.030	0.035	32,660,000	1,069,700	0.0328	1.346	1.306	1.346	1.187	1.385	825,095	1.2965	-2.86%
2007-01-19	0	0.035	0.034	0.036	0.033	0.035	5,292,000	178,696	0.0338	1.385	1.346	1.425	1.306	1.385	133,693	1.3366	2.94%
2007-01-18	0	0.034	0.034	0.036	0.034	0.034	2,360,000	80,240	0.0340	1.346	1.346	1.425	1.346	1.346	59,621	1.3458	3.03%
2007-01-17	0	0.033	0.032	0.034	-	-	0	0	-	1.306	1.267	1.346	-	-	0	-	0.00%
2007-01-16	0	0.033	0.033	0.035	0.030	0.032	8,546,503	261,983	0.0307	1.306	1.306	1.385	1.187	1.267	215,912	1.2134	6.45%
2007-01-15	0	0.031	0.030	0.032	0.030	0.034	17,240,000	539,840	0.0313	1.227	1.187	1.267	1.187	1.346	435,537	1.2395	0.00%
2007-01-12	0	0.031	0.031	0.034	0.031	0.031	160,000	4,960	0.0310	1.227	1.227	1.346	1.227	1.227	4,042	1.2271	-3.13%
2007-01-11	0	0.032	0.032	0.034	0.031	0.034	1,735,000	56,100	0.0323	1.267	1.267	1.346	1.227	1.346	43,832	1.2799	-5.88%
2007-01-10	0	0.034	0.034	0.035	0.032	0.034	520,000	17,280	0.0332	1.346	1.346	1.385	1.267	1.346	13,137	1.3154	6.25%
2007-01-09	0	0.032	0.032	0.033	0.032	0.034	400,000	13,360	0.0334	1.267	1.267	1.306	1.267	1.346	10,105	1.3221	3.23%
2007-01-08	0	0.031	0.031	0.034	0.031	0.031	240,000	7,440	0.0310	1.227	1.227	1.346	1.227	1.227	6,063	1.2271	-11.43%
2007-01-05	0	0.035	0.033	0.035	0.034	0.035	1,200,000	41,800	0.0348	1.385	1.306	1.385	1.346	1.385	30,316	1.3788	0.00%
2007-01-04	0	0.035	0.033	0.035	0.035	0.036	660,000	23,140	0.0351	1.385	1.306	1.385	1.385	1.425	16,674	1.3878	-2.78%
2007-01-03	0	0.036	0.034	0.036	0.035	0.036	15,280,000	547,080	0.0358	1.425	1.346	1.425	1.385	1.425	386,021	1.4172	2.86%
2007-01-02	0	0.035	0.034	0.035	0.034	0.035	3,480,000	121,200	0.0348	1.385	1.346	1.385	1.346	1.385	87,916	1.3786	12.90%
2006-12-29	0	0.031	0.031	0.034	0.031	0.032	120,000	3,800	0.0317	1.227	1.227	1.346	1.227	1.267	3,032	1.2535	0.00%
2006-12-28	0	0.031	0.031	0.033	0.031	0.031	560,000	17,360	0.0310	1.227	1.227	1.306	1.227	1.227	14,147	1.2271	-3.13%
2006-12-27	0	0.032	0.032	0.034	0.030	0.034	600,000	20,080	0.0335	1.267	1.267	1.346	1.187	1.346	15,158	1.3247	-3.03%
2006-12-22	0	0.033	0.032	0.034	-	-	0	0	-	1.306	1.267	1.346	-	-	0	-	0.00%
2006-12-21	0	0.033	0.032	0.035	-	-	120,000	4,080	0.0340	1.306	1.267	1.385	-	-	3,032	1.3458	0.00%
2006-12-20	0	0.033	0.033	0.034	0.032	0.033	840,000	27,320	0.0325	1.306	1.306	1.346	1.267	1.306	21,221	1.2874	-2.94%
2006-12-19	0	0.034	0.032	0.034	0.034	0.035	640,000	22,040	0.0344	1.346	1.267	1.346	1.346	1.385	16,168	1.3632	6.25%
2006-12-18	0	0.032	0.032	0.035	0.032	0.032	166,000	5,282	0.0318	1.267	1.267	1.385	1.267	1.267	4,194	1.2595	-3.03%
2006-12-15	0	0.033	0.033	0.035	0.033	0.034	720,000	24,280	0.0337	1.306	1.306	1.385	1.306	1.346	18,189	1.3348	-5.71%
2006-12-14	0	0.035	0.032	0.035	0.035	0.035	600,000	21,000	0.0350	1.385	1.267	1.385	1.385	1.385	15,158	1.3854	0.00%
2006-12-13	0	0.035	0.034	0.035	0.034	0.035	8,000,000	278,000	0.0348	1.385	1.346	1.385	1.346	1.385	202,105	1.3755	-2.78%
2006-12-12	0	0.036	0.033	0.036	0.033	0.036	480,000	16,640	0.0347	1.425	1.306	1.425	1.306	1.425	12,126	1.3722	-2.70%
2006-12-11	0	0.037	0.034	0.037	0.036	0.037	1,030,000	37,220	0.0361	1.465	1.346	1.465	1.425	1.465	26,021	1.4304	2.78%
2006-12-08	0	0.036	0.032	0.036	0.036	0.036	440,000	15,840	0.0360	1.425	1.267	1.425	1.425	1.425	11,116	1.4250	0.00%
2006-12-07	0	0.036	0.033	0.036	0.035	0.036	2,720,000	96,920	0.0356	1.425	1.306	1.425	1.385	1.425	68,716	1.4104	0.00%
2006-12-06	0	0.036	0.033	0.037	0.033	0.037	2,200,000	78,400	0.0356	1.425	1.306	1.465	1.306	1.465	55,579	1.4106	0.00%
2006-12-05	0	0.036	0.034	0.037	0.036	0.036	1,800,000	64,800	0.0360	1.425	1.346	1.465	1.425	1.425	45,474	1.4250	0.00%
2006-12-04	0	0.036	0.036	0.038	0.031	0.039	4,600,000	163,160	0.0355	1.425	1.425	1.504	1.227	1.544	116,211	1.4040	2.86%
2006-12-01	0	0.035	0.035	0.038	0.035	0.038	720,000	26,880	0.0373	1.385	1.385	1.504	1.385	1.504	18,189	1.4778	-7.89%
2006-11-30	0	0.038	0.037	0.040	0.038	0.043	12,320,000	496,760	0.0403	1.504	1.465	1.583	1.504	1.702	311,242	1.5961	-5.00%
2006-11-29	0	0.040	0.038	0.040	0.036	0.040	8,245,300	312,079	0.0378	1.583	1.504	1.583	1.425	1.583	208,302	1.4982	14.29%
2006-11-28	0	0.035	0.031	0.036	0.035	0.035	760,000	25,000	0.0329	1.385	1.227	1.425	1.385	1.385	19,200	1.3021	0.00%
2006-11-27	0	0.035	0.034	0.036	0.033	0.036	3,000,000	102,720	0.0342	1.385	1.346	1.425	1.306	1.425	75,789	1.3553	6.06%
2006-11-24	0	0.033	0.036	0.037	0.030	0.033	2,320,000	75,080	0.0324	1.306	1.425	1.465	1.187	1.306	58,611	1.2810	3.12%
2006-11-23	0	0.032	0.031	0.033	0.030	0.035	4,440,000	138,440	0.0312	1.267	1.227	1.306	1.187	1.385	112,168	1.2342	3.23%
2006-11-22	0	0.031	0.031	0.032	0.029	0.033	5,120,000	158,400	0.0309	1.227	1.227	1.267	1.148	1.306	129,347	1.2246	-6.06%
2006-11-21	0	0.033	0.033	0.034	0.032	0.043	10,300,472	370,054	0.0359	1.306	1.306	1.346	1.267	1.702	260,222	1.4221	-5.71%
2006-11-20	0	0.035	0.030	0.037	0.035	0.035	40,000	1,400	0.0350	1.385	1.187	1.465	1.385	1.385	1,011	1.3854	16.67%
2006-11-17	0	0.030	0.026	0.030	0.026	0.030	1,040,000	30,560	0.0294	1.187	1.029	1.187	1.029	1.187	26,274	1.1631	11.11%
2006-11-16	0	0.027	0.027	0.030	0.026	0.029	670,000	17,880	0.0267	1.069	1.069	1.187	1.029	1.148	16,926	1.0563	-10.00%
2006-11-15	0	0.030	0.029	0.030	0.030	0.030	11,280,000	338,400	0.0300	1.187	1.148	1.187	1.187	1.187	284,968	1.1875	0.00%
2006-11-14	0	0.030	0.029	0.030	0.030	0.030	200,000	6,000	0.0300	1.187	1.148	1.187	1.187	1.187	5,053	1.1875	3.45%
2006-11-13	0	0.029	0.027	0.030	0.029	0.029	280,000	8,120	0.0290	1.148	1.069	1.187	1.148	1.148	7,074	1.1479	0.00%
2006-11-10	0	0.029	0.026	0.029	0.029	0.029	200,000	5,800	0.0290	1.148	1.029	1.148	1.148	1.148	5,053	1.1479	-3.33%
2006-11-09	0	0.030	0.025	0.030	-	-	0	0	-	1.187	0.990	1.187	-	-	0	-	0.00%
2006-11-08	0	0.030	0.025	0.030	-	-	0	0	-	1.187	0.990	1.187	-	-	0	-	0.00%
2006-11-07	0	0.030	0.025	0.030	-	-	0	0	-	1.187	0.990	1.187	-	-	0	-	0.00%
2006-11-06	0	0.030	0.026	0.030	0.030	0.030	2,000,000	60,000	0.0300	1.187	1.029	1.187	1.187	1.187	50,526	1.1875	3.45%
2006-11-03	0	0.029	0.024	0.030	-	-	0	0	-	1.148	0.950	1.187	-	-	0	-	0.00%
2006-11-02	0	0.029	0.025	0.030	-	-	0	0	-	1.148	0.990	1.187	-	-	0	-	0.00%
2006-11-01	0	0.029	0.025	0.030	0.029	0.029	460,000	13,160	0.0286	1.148	0.990	1.187	1.148	1.148	11,621	1.1324	3.57%
2006-10-31	0	0.028	0.023	0.029	0.028	0.028	200,000	5,600	0.0280	1.108	0.910	1.148	1.108	1.108	5,053	1.1083	0.00%
2006-10-27	0	0.028	0.022	0.030	0.028	0.028	80,000	2,240	0.0280	1.108	0.871	1.187	1.108	1.108	2,021	1.1083	-6.67%
2006-10-26	0	0.030	0.025	0.030	0.029	0.030	400,000	11,720	0.0293	1.187	0.990	1.187	1.148	1.187	10,105	1.1598	7.14%
2006-10-25	0	0.028	0.022	0.030	-	-	0	0	-	1.108	0.871	1.187	-	-	0	-	0.00%
2006-10-24	0	0.028	0.022	0.030	-	-	0	0	-	1.108	0.871	1.187	-	-	0	-	0.00%
2006-10-23	0	0.028	0.023	0.030	-	-	0	0	-	1.108	0.910	1.187	-	-	0	-	0.00%
2006-10-20	0	0.028	0.021	0.029	-	-	0	0	-	1.108	0.831	1.148	-	-	0	-	0.00%
2006-10-19	0	0.028	0.022	0.030	-	-	0	0	-	1.108	0.871	1.187	-	-	0	-	0.00%
2006-10-18	0	0.028	0.025	0.030	0.028	0.028	40,000	1,120	0.0280	1.108	0.990	1.187	1.108	1.108	1,011	1.1083	0.00%
2006-10-17	0	0.028	0.026	0.030	0.028	0.028	55,000	1,420	0.0258	1.108	1.029	1.187	1.108	1.108	1,389	1.0220	0.00%
2006-10-16	0	0.028	0.026	0.030	0.028	0.028	200,200	5,604	0.0280	1.108	1.029	1.187	1.108	1.108	5,058	1.1080	0.00%
2006-10-13	0	0.028	0.025	0.030	-	-	0	0	-	1.108	0.990	1.187	-	-	0	-	0.00%
2006-10-12	0	0.028	0.026	0.029	-	-	0	0	-	1.108	1.029	1.148	-	-	0	-	0.00%
2006-10-11	0	0.028	0.025	0.030	-	-	0	0	-	1.108	0.990	1.187	-	-	0	-	0.00%
2006-10-10	0	0.028	0.026	0.030	-	-	0	0	-	1.108	1.029	1.187	-	-	0	-	0.00%
2006-10-09	0	0.028	0.026	0.030	-	-	0	0	-	1.108	1.029	1.187	-	-	0	-	0.00%
2006-10-06	0	0.028	0.025	0.030	0.028	0.028	200,000	5,600	0.0280	1.108	0.990	1.187	1.108	1.108	5,053	1.1083	0.00%
2006-10-05	0	0.028	0.025	0.029	0.028	0.029	1,000,000	28,600	0.0286	1.108	0.990	1.148	1.108	1.148	25,263	1.1321	-3.45%
2006-10-04	0	0.029	0.025	0.029	-	-	0	0	-	1.148	0.990	1.148	-	-	0	-	0.00%
2006-10-03	0	0.029	0.024	0.030	0.029	0.029	6,360,000	184,440	0.0290	1.148	0.950	1.187	1.148	1.148	160,674	1.1479	-3.33%
2006-09-29	0	0.030	0.026	0.030	-	-	0	0	-	1.187	1.029	1.187	-	-	0	-	0.00%
2006-09-28	0	0.030	0.029	0.030	0.029	0.030	6,720,000	201,160	0.0299	1.187	1.148	1.187	1.148	1.187	169,768	1.1849	20.00%
2006-09-27	0	0.025	0.025	0.030	0.025	0.025	80,000	2,000	0.0250	0.990	0.990	1.187	0.990	0.990	2,021	0.9896	-13.79%
2006-09-26	0	0.029	0.023	0.029	0.029	0.030	640,000	18,680	0.0292	1.148	0.910	1.148	1.148	1.187	16,168	1.1553	-3.33%
2006-09-25	0	0.030	0.029	0.030	-	-	0	0	-	1.187	1.148	1.187	-	-	0	-	0.00%
2006-09-22	0	0.030	0.029	0.030	0.030	0.030	200,000	6,000	0.0300	1.187	1.148	1.187	1.187	1.187	5,053	1.1875	0.00%
2006-09-21	0	0.030	0.029	0.030	0.029	0.030	3,040,000	90,320	0.0297	1.187	1.148	1.187	1.148	1.187	76,800	1.1760	0.00%
2006-09-20	0	0.030	0.029	0.030	0.030	0.030	240,000	7,200	0.0300	1.187	1.148	1.187	1.187	1.187	6,063	1.1875	0.00%
2006-09-19	0	0.030	0.029	0.030	0.030	0.030	3,160,000	94,800	0.0300	1.187	1.148	1.187	1.187	1.187	79,832	1.1875	3.45%
2006-09-18	0	0.029	0.029	0.030	0.028	0.028	80,000	2,240	0.0280	1.148	1.148	1.187	1.108	1.108	2,021	1.1083	-3.33%
2006-09-15	0	0.030	0.028	0.030	0.030	0.030	200,000	6,000	0.0300	1.187	1.108	1.187	1.187	1.187	5,053	1.1875	0.00%
2006-09-14	0	0.030	0.028	0.030	-	-	0	0	-	1.187	1.108	1.187	-	-	0	-	0.00%
2006-09-13	0	0.030	0.028	0.030	0.030	0.030	480,000	14,400	0.0300	1.187	1.108	1.187	1.187	1.187	12,126	1.1875	0.00%
2006-09-12	0	0.030	0.027	0.030	0.030	0.030	2,160,000	64,800	0.0300	1.187	1.069	1.187	1.187	1.187	54,568	1.1875	0.00%
2006-09-11	0	0.030	0.028	0.030	0.030	0.030	120,000	3,600	0.0300	1.187	1.108	1.187	1.187	1.187	3,032	1.1875	7.14%
2006-09-08	0	0.028	0.029	0.030	0.028	0.030	1,720,000	50,520	0.0294	1.108	1.148	1.187	1.108	1.187	43,453	1.1626	-6.67%
2006-09-07	0	0.030	0.029	0.030	-	-	30,000	660	0.0220	1.187	1.148	1.187	-	-	758	0.8708	0.00%
2006-09-06	0	0.030	0.029	0.030	-	-	0	0	-	1.187	1.148	1.187	-	-	0	-	0.00%
2006-09-05	0	0.030	0.028	0.030	0.030	0.030	120,000	3,600	0.0300	1.187	1.108	1.187	1.187	1.187	3,032	1.1875	0.00%
2006-09-04	0	0.030	0.029	0.030	0.030	0.030	4,400,000	132,000	0.0300	1.187	1.148	1.187	1.187	1.187	111,158	1.1875	7.14%
2006-09-01	0	0.028	0.028	0.030	-	-	0	0	-	1.108	1.108	1.187	-	-	0	-	3.70%
2006-08-31	0	0.027	0.027	0.030	0.027	0.027	200,000	5,400	0.0270	1.069	1.069	1.187	1.069	1.069	5,053	1.0688	-12.90%
2006-08-30	0	0.031	0.027	0.031	0.031	0.031	240,000	7,440	0.0310	1.227	1.069	1.227	1.227	1.227	6,063	1.2271	3.33%
2006-08-29	0	0.030	0.028	0.031	0.030	0.030	2,520,000	75,600	0.0300	1.187	1.108	1.227	1.187	1.187	63,663	1.1875	25.00%
2006-08-28	0	0.024	0.024	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2006-08-25	0	0.024	0.023	0.037	-	-	0	0	-	0.950	0.910	1.465	-	-	0	-	0.00%
2006-08-24	0	0.024	0.024	0.030	-	-	0	0	-	0.950	0.950	1.187	-	-	0	-	0.00%
2006-08-23	0	0.024	0.024	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2006-08-22	0	0.024	0.024	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2006-08-21	0	0.024	0.022	-	-	-	0	0	-	0.950	0.871	-	-	-	0	-	0.00%
2006-08-18	0	0.024	0.023	0.030	-	-	0	0	-	0.950	0.910	1.187	-	-	0	-	0.00%
2006-08-17	0	0.024	0.023	0.030	-	-	200,000	4,600	0.0230	0.950	0.910	1.187	-	-	5,053	0.9104	0.00%
2006-08-16	0	0.024	0.024	0.029	0.022	0.022	520,000	11,440	0.0220	0.950	0.950	1.148	0.871	0.871	13,137	0.8708	-7.69%
2006-08-15	0	0.026	0.023	0.030	-	-	0	0	-	1.029	0.910	1.187	-	-	0	-	0.00%
2006-08-14	0	0.026	0.022	0.030	-	-	0	0	-	1.029	0.871	1.187	-	-	0	-	0.00%
2006-08-11	0	0.026	0.022	0.030	-	-	0	0	-	1.029	0.871	1.187	-	-	0	-	0.00%
2006-08-10	0	0.026	0.023	0.030	-	-	0	0	-	1.029	0.910	1.187	-	-	0	-	0.00%
2006-08-09	0	0.026	0.022	0.030	-	-	0	0	-	1.029	0.871	1.187	-	-	0	-	0.00%
2006-08-08	0	0.026	0.021	0.030	-	-	0	0	-	1.029	0.831	1.187	-	-	0	-	0.00%
2006-08-07	0	0.026	0.026	0.030	-	-	0	0	-	1.029	1.029	1.187	-	-	0	-	0.00%
2006-08-04	0	0.026	0.023	0.030	0.026	0.028	1,360,000	38,000	0.0279	1.029	0.910	1.187	1.029	1.108	34,358	1.1060	-13.33%
2006-08-03	0	0.030	0.029	0.030	0.030	0.030	1,400,000	42,000	0.0300	1.187	1.148	1.187	1.187	1.187	35,368	1.1875	0.00%
2006-08-02	0	0.030	0.029	0.030	-	-	0	0	-	1.187	1.148	1.187	-	-	0	-	0.00%
2006-08-01	0	0.030	0.029	0.033	0.030	0.033	480,000	15,000	0.0313	1.187	1.148	1.306	1.187	1.306	12,126	1.2370	0.00%
2006-07-31	0	0.030	0.029	0.033	0.030	0.033	661,000	20,247	0.0306	1.187	1.148	1.306	1.187	1.306	16,699	1.2125	-9.09%
2006-07-28	0	0.033	0.031	0.035	-	-	0	0	-	1.306	1.227	1.385	-	-	0	-	0.00%
2006-07-27	0	0.033	0.031	0.036	0.033	0.034	1,040,000	34,920	0.0336	1.306	1.227	1.425	1.306	1.346	26,274	1.3291	-8.33%
2006-07-26	0	0.036	0.035	0.041	-	-	0	0	-	1.425	1.385	1.623	-	-	0	-	0.00%
2006-07-25	0	0.036	0.034	-	-	-	0	0	-	1.425	1.346	-	-	-	0	-	0.00%
2006-07-24	0	0.036	0.035	-	-	-	80,000	2,880	0.0360	1.425	1.385	-	-	-	2,021	1.4250	0.00%
2006-07-21	0	0.036	0.032	0.045	-	-	0	0	-	1.425	1.267	1.781	-	-	0	-	0.00%
2006-07-20	0	0.036	0.032	0.040	-	-	0	0	-	1.425	1.267	1.583	-	-	0	-	0.00%
2006-07-19	0	0.036	0.032	0.044	-	-	0	0	-	1.425	1.267	1.742	-	-	0	-	0.00%
2006-07-18	0	0.036	0.033	0.040	-	-	0	0	-	1.425	1.306	1.583	-	-	0	-	0.00%
2006-07-17	0	0.036	0.031	0.048	-	-	0	0	-	1.425	1.227	1.900	-	-	0	-	0.00%
2006-07-14	0	0.036	0.030	0.050	-	-	0	0	-	1.425	1.187	1.979	-	-	0	-	0.00%
2006-07-13	0	0.036	0.032	0.050	-	-	0	0	-	1.425	1.267	1.979	-	-	0	-	0.00%
2006-07-12	0	0.036	0.032	0.050	-	-	0	0	-	1.425	1.267	1.979	-	-	0	-	0.00%
2006-07-11	0	0.036	0.033	0.045	-	-	0	0	-	1.425	1.306	1.781	-	-	0	-	0.00%
2006-07-10	0	0.036	0.032	0.050	-	-	0	0	-	1.425	1.267	1.979	-	-	0	-	0.00%
2006-07-07	0	0.036	0.033	0.049	-	-	0	0	-	1.425	1.306	1.940	-	-	0	-	0.00%
2006-07-06	0	0.036	0.032	0.040	-	-	0	0	-	1.425	1.267	1.583	-	-	0	-	0.00%
2006-07-05	0	0.036	0.032	0.040	-	-	0	0	-	1.425	1.267	1.583	-	-	0	-	0.00%
2006-07-04	0	0.036	0.036	0.040	0.030	0.035	280,000	9,600	0.0343	1.425	1.425	1.583	1.187	1.385	7,074	1.3571	12.50%
2006-07-03	0	0.032	0.030	0.034	-	-	0	0	-	1.267	1.187	1.346	-	-	0	-	0.00%
2006-06-30	0	0.032	0.030	0.038	-	-	0	0	-	1.267	1.187	1.504	-	-	0	-	0.00%
2006-06-29	0	0.032	0.030	0.040	-	-	0	0	-	1.267	1.187	1.583	-	-	0	-	0.00%
2006-06-28	0	0.032	0.031	0.040	-	-	0	0	-	1.267	1.227	1.583	-	-	0	-	0.00%
2006-06-27	0	0.032	0.030	0.040	-	-	0	0	-	1.267	1.187	1.583	-	-	0	-	0.00%
2006-06-26	0	0.032	0.030	0.040	-	-	0	0	-	1.267	1.187	1.583	-	-	0	-	0.00%
2006-06-23	0	0.032	0.030	0.036	-	-	0	0	-	1.267	1.187	1.425	-	-	0	-	0.00%
2006-06-22	0	0.032	0.032	0.040	-	-	0	0	-	1.267	1.267	1.583	-	-	0	-	3.23%
2006-06-21	0	0.031	0.030	0.040	-	-	0	0	-	1.227	1.187	1.583	-	-	0	-	0.00%
2006-06-20	0	0.031	0.031	0.033	0.030	0.033	720,000	22,800	0.0317	1.227	1.227	1.306	1.187	1.306	18,189	1.2535	-6.06%
2006-06-19	0	0.033	0.031	0.033	0.033	0.033	360,000	11,880	0.0330	1.306	1.227	1.306	1.306	1.306	9,095	1.3063	-5.71%
2006-06-16	0	0.035	0.032	0.035	0.032	0.036	6,720,000	217,920	0.0324	1.385	1.267	1.385	1.267	1.425	169,768	1.2836	-7.89%
2006-06-15	0	0.038	0.032	0.038	0.038	0.038	240,000	9,120	0.0380	1.504	1.267	1.504	1.504	1.504	6,063	1.5042	0.00%
2006-06-14	0	0.038	0.033	0.048	-	-	0	0	-	1.504	1.306	1.900	-	-	0	-	0.00%
2006-06-13	0	0.038	0.033	0.041	-	-	0	0	-	1.504	1.306	1.623	-	-	0	-	0.00%
2006-06-12	0	0.038	0.035	0.049	-	-	80,000	3,040	0.0380	1.504	1.385	1.940	-	-	2,021	1.5042	0.00%
2006-06-09	0	0.038	0.033	0.044	-	-	0	0	-	1.504	1.306	1.742	-	-	0	-	0.00%
2006-06-08	0	0.038	0.032	0.040	-	-	0	0	-	1.504	1.267	1.583	-	-	0	-	0.00%
2006-06-07	0	0.038	0.036	0.045	-	-	0	0	-	1.504	1.425	1.781	-	-	0	-	0.00%
2006-06-06	0	0.038	0.035	0.044	-	-	0	0	-	1.504	1.385	1.742	-	-	0	-	0.00%
2006-06-05	0	0.038	0.035	0.044	0.038	0.038	360,000	13,680	0.0380	1.504	1.385	1.742	1.504	1.504	9,095	1.5042	0.00%
2006-06-02	0	0.038	0.035	0.042	0.029	0.038	812,000	25,880	0.0319	1.504	1.385	1.662	1.148	1.504	20,514	1.2616	-9.52%
2006-06-01	0	0.042	0.035	0.042	-	-	0	0	-	1.662	1.385	1.662	-	-	0	-	0.00%
2006-05-30	0	0.042	0.036	0.050	-	-	0	0	-	1.662	1.425	1.979	-	-	0	-	0.00%
2006-05-29	0	0.042	0.033	0.050	-	-	0	0	-	1.662	1.306	1.979	-	-	0	-	0.00%
2006-05-26	0	0.042	0.030	0.042	-	-	0	0	-	1.662	1.187	1.662	-	-	0	-	0.00%
2006-05-25	0	0.042	0.031	0.049	-	-	0	0	-	1.662	1.227	1.940	-	-	0	-	0.00%
2006-05-24	0	0.042	0.034	0.048	-	-	0	0	-	1.662	1.346	1.900	-	-	0	-	0.00%
2006-05-23	0	0.042	0.034	0.042	0.042	0.042	80,000	3,360	0.0420	1.662	1.346	1.662	1.662	1.662	2,021	1.6625	0.00%
2006-05-22	0	0.042	0.036	0.042	-	-	0	0	-	1.662	1.425	1.662	-	-	0	-	0.00%
2006-05-19	0	0.042	0.039	0.049	-	-	0	0	-	1.662	1.544	1.940	-	-	0	-	0.00%
2006-05-18	0	0.042	0.040	0.046	0.042	0.042	280,000	11,760	0.0420	1.662	1.583	1.821	1.662	1.662	7,074	1.6625	0.00%
2006-05-17	0	0.042	0.042	0.048	0.042	0.042	184,000	7,632	0.0415	1.662	1.662	1.900	1.662	1.662	4,648	1.6418	-2.33%
2006-05-16	0	0.043	0.043	0.048	0.042	0.043	600,000	25,440	0.0424	1.702	1.702	1.900	1.662	1.702	15,158	1.6783	-2.27%
2006-05-15	0	0.044	0.036	0.048	-	-	0	0	-	1.742	1.425	1.900	-	-	0	-	0.00%
2006-05-12	0	0.044	0.042	0.054	-	-	0	0	-	1.742	1.662	2.138	-	-	0	-	0.00%
2006-05-11	0	0.044	0.040	0.054	-	-	15,000	525	0.0350	1.742	1.583	2.138	-	-	379	1.3854	0.00%
2006-05-10	0	0.044	0.040	0.050	-	-	0	0	-	1.742	1.583	1.979	-	-	0	-	0.00%
2006-05-09	0	0.044	0.044	0.045	0.042	0.043	1,440,000	60,920	0.0423	1.742	1.742	1.781	1.662	1.702	36,379	1.6746	-8.33%
2006-05-08	0	0.048	0.048	0.050	0.041	0.041	600,000	24,600	0.0410	1.900	1.900	1.979	1.623	1.623	15,158	1.6229	6.67%
2006-05-04	0	0.045	0.042	0.048	-	-	0	0	-	1.781	1.662	1.900	-	-	0	-	0.00%
2006-05-03	0	0.045	0.044	0.047	-	-	0	0	-	1.781	1.742	1.860	-	-	0	-	0.00%
2006-05-02	0	0.045	0.045	0.049	0.043	0.043	320,000	13,760	0.0430	1.781	1.781	1.940	1.702	1.702	8,084	1.7021	0.00%
2006-04-28	0	0.045	0.041	0.045	-	-	0	0	-	1.781	1.623	1.781	-	-	0	-	-2.17%
2006-04-27	0	0.046	0.043	0.046	0.046	0.046	92,000	4,196	0.0456	1.821	1.702	1.821	1.821	1.821	2,324	1.8053	2.22%
2006-04-26	0	0.045	0.042	0.046	0.042	0.045	630,000	27,270	0.0433	1.781	1.662	1.821	1.662	1.781	15,916	1.7134	-2.17%
2006-04-25	0	0.046	0.044	0.046	0.046	0.046	1,080,000	49,680	0.0460	1.821	1.742	1.821	1.821	1.821	27,284	1.8208	0.00%
2006-04-24	0	0.046	0.044	0.049	-	-	0	0	-	1.821	1.742	1.940	-	-	0	-	0.00%
2006-04-21	0	0.046	0.046	0.050	0.046	0.046	200,000	9,200	0.0460	1.821	1.821	1.979	1.821	1.821	5,053	1.8208	0.00%
2006-04-20	0	0.046	0.046	0.049	0.046	0.046	600,000	27,600	0.0460	1.821	1.821	1.940	1.821	1.821	15,158	1.8208	-8.00%
2006-04-19	0	0.050	0.046	0.050	0.046	0.051	2,170,000	104,880	0.0483	1.979	1.821	1.979	1.821	2.019	54,821	1.9131	2.04%
2006-04-18	0	0.049	0.049	0.050	0.047	0.050	3,965,000	196,370	0.0495	1.940	1.940	1.979	1.860	1.979	100,168	1.9604	-12.50%
2006-04-13	0	0.056	0.054	0.056	0.050	0.061	3,720,000	204,040	0.0548	2.217	2.138	2.217	1.979	2.415	93,979	2.1711	21.74%
2006-04-12	0	0.046	0.046	0.048	0.046	0.046	120,000	5,520	0.0460	1.821	1.821	1.900	1.821	1.821	3,032	1.8208	-4.17%
2006-04-11	0	0.048	0.048	0.049	0.044	0.047	960,000	42,920	0.0447	1.900	1.900	1.940	1.742	1.860	24,253	1.7697	6.67%
2006-04-10	0	0.045	0.045	0.048	0.045	0.046	1,760,800	80,792	0.0459	1.781	1.781	1.900	1.781	1.821	44,483	1.8162	-2.17%
2006-04-07	0	0.046	0.046	0.047	0.046	0.046	680,000	31,280	0.0460	1.821	1.821	1.860	1.821	1.821	17,179	1.8208	-2.13%
2006-04-06	0	0.047	0.042	0.047	-	-	0	0	-	1.860	1.662	1.860	-	-	0	-	0.00%
2006-04-04	0	0.047	0.044	0.047	0.045	0.047	1,680,000	77,600	0.0462	1.860	1.742	1.860	1.781	1.860	42,442	1.8284	2.17%
2006-04-03	0	0.046	0.046	0.047	0.043	0.047	595,000	26,200	0.0440	1.821	1.821	1.860	1.702	1.860	15,032	1.7430	0.00%
2006-03-31	0	0.046	0.046	0.048	0.046	0.048	280,000	13,360	0.0477	1.821	1.821	1.900	1.821	1.900	7,074	1.8887	0.00%
2006-03-30	0	0.046	0.046	0.048	0.046	0.047	1,485,000	69,280	0.0467	1.821	1.821	1.900	1.821	1.860	37,516	1.8467	-2.13%
2006-03-29	0	0.047	0.045	0.047	0.045	0.048	1,560,000	73,080	0.0468	1.860	1.781	1.860	1.781	1.900	39,411	1.8543	0.00%
2006-03-28	0	0.047	0.045	0.048	0.045	0.047	600,000	27,240	0.0454	1.860	1.781	1.900	1.781	1.860	15,158	1.7971	0.00%
2006-03-27	0	0.047	0.044	0.049	0.047	0.047	400,000	18,400	0.0460	1.860	1.742	1.940	1.860	1.860	10,105	1.8208	-4.08%
2006-03-24	0	0.049	0.047	0.049	-	-	15,000	645	0.0430	1.940	1.860	1.940	-	-	379	1.7021	0.00%
2006-03-23	0	0.049	0.049	0.050	0.048	0.053	2,240,000	109,920	0.0491	1.940	1.940	1.979	1.900	2.098	56,589	1.9424	2.08%
2006-03-22	0	0.048	0.048	0.053	0.048	0.048	160,000	7,680	0.0480	1.900	1.900	2.098	1.900	1.900	4,042	1.9000	-2.04%
2006-03-21	0	0.049	0.048	0.052	0.046	0.049	1,201,000	57,529	0.0479	1.940	1.900	2.058	1.821	1.940	30,341	1.8961	4.26%
2006-03-20	0	0.047	0.047	0.049	0.046	0.047	600,000	28,080	0.0468	1.860	1.860	1.940	1.821	1.860	15,158	1.8525	-2.08%
2006-03-17	0	0.048	0.046	0.049	0.047	0.048	1,800,000	85,200	0.0473	1.900	1.821	1.940	1.860	1.900	45,474	1.8736	2.13%
2006-03-16	0	0.047	0.047	0.048	0.047	0.048	2,752,600	130,162	0.0473	1.860	1.860	1.900	1.860	1.900	69,539	1.8718	0.00%
2006-03-15	0	0.047	0.047	0.048	0.047	0.054	5,724,000	288,852	0.0505	1.860	1.860	1.900	1.860	2.138	144,606	1.9975	2.17%
2006-03-14	0	0.046	0.045	0.049	0.045	0.046	1,170,000	52,800	0.0451	1.821	1.781	1.940	1.781	1.821	29,558	1.7863	2.22%
2006-03-13	0	0.045	0.047	0.048	0.045	0.051	4,760,000	215,640	0.0453	1.781	1.860	1.900	1.781	2.019	120,253	1.7932	-6.25%
2006-03-10	0	0.048	0.046	0.048	0.043	0.079	25,073,400	1,469,093	0.0586	1.900	1.821	1.900	1.702	3.127	633,433	2.3193	-38.46%
2006-03-09	0	0.078	0.078	0.079	0.038	0.079	32,852,400	1,993,444	0.0607	3.088	3.088	3.127	1.504	3.127	829,955	2.4019	105.26%
2006-03-08	0	0.038	0.037	0.038	0.034	0.038	880,000	31,120	0.0354	1.504	1.465	1.504	1.346	1.504	22,232	1.3998	5.56%
2006-03-07	0	0.036	0.034	0.037	0.033	0.036	1,720,000	60,000	0.0349	1.425	1.346	1.465	1.306	1.425	43,453	1.3808	16.13%
2006-03-06	0	0.031	0.028	0.033	-	-	0	0	-	1.227	1.108	1.306	-	-	0	-	0.00%
2006-03-03	0	0.031	0.030	0.033	0.031	0.031	200,000	6,200	0.0310	1.227	1.187	1.306	1.227	1.227	5,053	1.2271	0.00%
2006-03-02	0	0.031	0.031	0.033	0.031	0.031	52,500	1,553	0.0296	1.227	1.227	1.306	1.227	1.227	1,326	1.1709	0.00%
2006-03-01	0	0.031	0.031	0.033	-	-	0	0	-	1.227	1.227	1.306	-	-	0	-	0.00%
2006-02-28	0	0.031	0.031	0.032	0.031	0.032	1,042,000	32,290	0.0310	1.227	1.227	1.267	1.227	1.267	26,324	1.2266	-3.13%
2006-02-27	0	0.032	0.031	0.032	-	-	0	0	-	1.267	1.227	1.267	-	-	0	-	0.00%
2006-02-24	0	0.032	0.031	0.032	0.031	0.032	2,840,000	89,720	0.0316	1.267	1.227	1.267	1.227	1.267	71,747	1.2505	0.00%
2006-02-23	0	0.032	0.031	0.032	0.031	0.032	660,000	20,660	0.0313	1.267	1.227	1.267	1.227	1.267	16,674	1.2391	3.23%
2006-02-22	0	0.031	0.030	0.032	0.030	0.031	886,000	27,190	0.0307	1.227	1.187	1.267	1.187	1.227	22,383	1.2148	0.00%
2006-02-21	0	0.031	0.030	0.032	0.030	0.031	1,587,400	47,932	0.0302	1.227	1.187	1.267	1.187	1.227	40,103	1.1952	3.33%
2006-02-20	0	0.030	0.030	0.032	-	-	21,600	540	0.0250	1.187	1.187	1.267	-	-	546	0.9896	0.00%
2006-02-17	0	0.030	0.030	0.032	0.030	0.030	80,000	2,400	0.0300	1.187	1.187	1.267	1.187	1.187	2,021	1.1875	-6.25%
2006-02-16	0	0.032	0.030	0.040	-	-	12,000	240	0.0200	1.267	1.187	1.583	-	-	303	0.7917	0.00%
2006-02-15	0	0.032	0.030	0.035	0.032	0.032	217,000	6,788	0.0313	1.267	1.187	1.385	1.267	1.267	5,482	1.2382	-8.57%
2006-02-14	0	0.035	0.029	0.035	-	-	0	0	-	1.385	1.148	1.385	-	-	0	-	-12.50%
2006-02-13	0	0.040	0.029	0.040	-	-	0	0	-	1.583	1.148	1.583	-	-	0	-	0.00%
2006-02-10	0	0.040	0.028	0.040	-	-	0	0	-	1.583	1.108	1.583	-	-	0	-	0.00%
2006-02-09	0	0.040	0.030	0.040	0.040	0.040	40,000	1,600	0.0400	1.583	1.187	1.583	1.583	1.583	1,011	1.5833	21.43%
2006-02-08	0	0.040	0.033	0.040	0.040	0.040	169,000	6,625	0.0392	1.304	1.076	1.304	1.304	1.304	5,184	1.2779	29.03%
2006-02-07	0	0.031	0.025	0.035	-	-	0	0	-	1.011	0.815	1.141	-	-	0	-	0.00%
2006-02-06	0	0.031	0.029	0.035	0.031	0.031	160,000	4,960	0.0310	1.011	0.945	1.141	1.011	1.011	4,908	1.0105	-6.06%
2006-02-03	0	0.033	0.030	0.040	-	-	0	0	-	1.076	0.978	1.304	-	-	0	-	0.00%
2006-02-02	0	0.033	0.033	0.040	-	-	0	0	-	1.076	1.076	1.304	-	-	0	-	3.12%
2006-02-01	0	0.032	0.031	0.040	0.028	0.032	560,000	16,480	0.0294	1.043	1.011	1.304	0.913	1.043	17,179	0.9593	6.67%
2006-01-27	0	0.030	0.025	-	-	-	0	0	-	0.978	0.815	-	-	-	0	-	0.00%
2006-01-26	0	0.030	0.025	-	-	-	0	0	-	0.978	0.815	-	-	-	0	-	0.00%
2006-01-25	0	0.030	0.025	-	0.030	0.030	80,000	2,400	0.0300	0.978	0.815	-	0.978	0.978	2,454	0.9779	0.00%
2006-01-24	0	0.030	0.025	0.030	-	-	24,000	432	0.0180	0.978	0.815	0.978	-	-	736	0.5868	0.00%
2006-01-23	0	0.030	0.025	0.030	-	-	0	0	-	0.978	0.815	0.978	-	-	0	-	-14.29%
2006-01-20	0	0.035	0.028	0.039	-	-	30,000	600	0.0200	1.141	0.913	1.271	-	-	920	0.6520	0.00%
2006-01-19	0	0.035	0.025	-	-	-	0	0	-	1.141	0.815	-	-	-	0	-	0.00%
2006-01-18	0	0.035	0.035	0.040	0.028	0.035	218,800	6,722	0.0307	1.141	1.141	1.304	0.913	1.141	6,712	1.0015	16.67%
2006-01-17	0	0.030	0.023	0.036	0.030	0.030	80,000	2,400	0.0300	0.978	0.750	1.174	0.978	0.978	2,454	0.9779	30.43%
2006-01-16	0	0.023	0.023	0.039	-	-	0	0	-	0.750	0.750	1.271	-	-	0	-	0.00%
2006-01-13	0	0.023	0.023	0.032	0.020	0.020	40,000	800	0.0200	0.750	0.750	1.043	0.652	0.652	1,227	0.6520	-8.00%
2006-01-12	0	0.025	0.020	-	0.025	0.025	80,000	2,000	0.0250	0.815	0.652	-	0.815	0.815	2,454	0.8150	-16.67%
2006-01-11	0	0.030	0.020	0.040	-	-	0	0	-	0.978	0.652	1.304	-	-	0	-	0.00%
2006-01-10	0	0.030	0.020	-	-	-	0	0	-	0.978	0.652	-	-	-	0	-	0.00%
2006-01-09	0	0.030	0.020	0.036	-	-	0	0	-	0.978	0.652	1.174	-	-	0	-	0.00%
2006-01-06	0	0.030	0.023	-	-	-	0	0	-	0.978	0.750	-	-	-	0	-	0.00%
2006-01-05	0	0.030	0.023	0.035	-	-	0	0	-	0.978	0.750	1.141	-	-	0	-	0.00%
2006-01-04	0	0.030	0.025	0.035	-	-	18,000	360	0.0200	0.978	0.815	1.141	-	-	552	0.6520	0.00%
2006-01-03	0	0.030	0.025	0.038	-	-	0	0	-	0.978	0.815	1.239	-	-	0	-	0.00%
2005-12-30	0	0.030	0.027	0.040	-	-	0	0	-	0.978	0.880	1.304	-	-	0	-	0.00%
2005-12-29	0	0.030	0.027	0.040	-	-	0	0	-	0.978	0.880	1.304	-	-	0	-	0.00%
2005-12-28	0	0.030	0.030	0.040	-	-	0	0	-	0.978	0.978	1.304	-	-	0	-	11.11%
2005-12-23	0	0.027	0.027	0.040	0.025	0.025	80,000	2,000	0.0250	0.880	0.880	1.304	0.815	0.815	2,454	0.8150	-32.50%
2005-12-22	0	0.040	0.025	0.040	-	-	0	0	-	1.304	0.815	1.304	-	-	0	-	-2.44%
2005-12-21	0	0.041	0.030	0.041	-	-	100	2	0.0200	1.337	0.978	1.337	-	-	3	0.6520	0.00%
2005-12-20	0	0.041	0.030	0.041	-	-	0	0	-	1.337	0.978	1.337	-	-	0	-	0.00%
2005-12-19	0	0.041	0.030	0.044	-	-	0	0	-	1.337	0.978	1.434	-	-	0	-	0.00%
2005-12-16	0	0.041	-	0.044	-	-	0	0	-	1.337	-	1.434	-	-	0	-	0.00%
2005-12-15	0	0.041	-	0.045	-	-	0	0	-	1.337	-	1.467	-	-	0	-	0.00%
2005-12-14	0	0.041	-	0.041	-	-	0	0	-	1.337	-	1.337	-	-	0	-	0.00%
2005-12-13	0	0.041	0.030	0.045	-	-	0	0	-	1.337	0.978	1.467	-	-	0	-	0.00%
2005-12-12	0	0.041	0.030	0.065	-	-	0	0	-	1.337	0.978	2.119	-	-	0	-	0.00%
2005-12-09	0	0.041	0.030	0.041	0.041	0.041	80,000	3,280	0.0410	1.337	0.978	1.337	1.337	1.337	2,454	1.3365	0.00%
2005-12-08	0	0.041	0.036	-	0.030	0.041	820,000	30,860	0.0376	1.337	1.174	-	0.978	1.337	25,155	1.2268	57.69%
2005-12-07	0	0.026	0.026	0.040	0.026	0.026	49,500	1,240	0.0251	0.848	0.848	1.304	0.848	0.848	1,518	0.8166	-3.70%
2005-12-06	0	0.027	0.027	0.038	0.025	0.025	120,000	3,000	0.0250	0.880	0.880	1.239	0.815	0.815	3,681	0.8150	-30.77%
2005-12-05	0	0.039	0.030	0.050	-	-	0	0	-	1.271	0.978	1.630	-	-	0	-	0.00%
2005-12-02	0	0.039	0.030	0.045	-	-	0	0	-	1.271	0.978	1.467	-	-	0	-	0.00%
2005-12-01	0	0.039	-	0.039	-	-	0	0	-	1.271	-	1.271	-	-	0	-	-2.50%
2005-11-30	0	0.040	-	0.050	-	-	0	0	-	1.304	-	1.630	-	-	0	-	0.00%
2005-11-29	0	0.040	0.030	0.050	-	-	0	0	-	1.304	0.978	1.630	-	-	0	-	0.00%
2005-11-28	0	0.040	0.030	-	-	-	0	0	-	1.304	0.978	-	-	-	0	-	0.00%
2005-11-25	0	0.040	-	0.050	-	-	0	0	-	1.304	-	1.630	-	-	0	-	0.00%
2005-11-24	0	0.040	0.030	0.040	-	-	0	0	-	1.304	0.978	1.304	-	-	0	-	0.00%
2005-11-23	0	0.040	0.030	-	-	-	0	0	-	1.304	0.978	-	-	-	0	-	0.00%
2005-11-22	0	0.040	0.030	0.060	-	-	0	0	-	1.304	0.978	1.956	-	-	0	-	0.00%
2005-11-21	0	0.040	0.030	0.040	-	-	15,000	540	0.0360	1.304	0.978	1.304	-	-	460	1.1735	0.00%
2005-11-18	0	0.040	0.020	0.050	-	-	0	0	-	1.304	0.652	1.630	-	-	0	-	0.00%
2005-11-17	0	0.040	0.030	0.050	-	-	0	0	-	1.304	0.978	1.630	-	-	0	-	0.00%
2005-11-16	0	0.040	0.030	0.056	-	-	0	0	-	1.304	0.978	1.825	-	-	0	-	0.00%
2005-11-15	0	0.040	0.030	0.054	-	-	0	0	-	1.304	0.978	1.760	-	-	0	-	0.00%
2005-11-14	0	0.040	0.030	0.059	-	-	0	0	-	1.304	0.978	1.923	-	-	0	-	0.00%
2005-11-11	0	0.040	0.030	-	-	-	0	0	-	1.304	0.978	-	-	-	0	-	0.00%
2005-11-10	0	0.040	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
2005-11-09	0	0.040	0.030	-	-	-	0	0	-	1.304	0.978	-	-	-	0	-	0.00%
2005-11-08	0	0.040	0.030	0.041	0.040	0.040	120,000	4,800	0.0400	1.304	0.978	1.337	1.304	1.304	3,681	1.3039	2.56%
2005-11-07	0	0.039	0.030	0.040	-	-	0	0	-	1.271	0.978	1.304	-	-	0	-	0.00%
2005-11-04	0	0.039	0.030	0.039	-	-	0	0	-	1.271	0.978	1.271	-	-	0	-	-2.50%
2005-11-03	0	0.040	0.030	0.040	-	-	0	0	-	1.304	0.978	1.304	-	-	0	-	0.00%
2005-11-02	0	0.040	0.030	0.040	-	-	0	0	-	1.304	0.978	1.304	-	-	0	-	0.00%
2005-11-01	0	0.040	0.035	0.040	0.040	0.040	320,000	12,800	0.0400	1.304	1.141	1.304	1.304	1.304	9,817	1.3039	2.56%
2005-10-31	0	0.039	0.039	0.040	0.039	0.039	360,000	14,040	0.0390	1.271	1.271	1.304	1.271	1.271	11,044	1.2713	0.00%
2005-10-28	0	0.039	0.039	0.040	0.039	0.039	150,000	5,730	0.0382	1.271	1.271	1.304	1.271	1.271	4,602	1.2452	2.63%
2005-10-27	0	0.038	0.038	0.040	0.038	0.038	760,000	28,880	0.0380	1.239	1.239	1.304	1.239	1.239	23,314	1.2387	-2.56%
2005-10-26	0	0.039	0.038	0.040	-	-	8,000	264	0.0330	1.271	1.239	1.304	-	-	245	1.0757	0.00%
2005-10-25	0	0.039	0.038	0.040	-	-	0	0	-	1.271	1.239	1.304	-	-	0	-	0.00%
2005-10-24	0	0.039	0.039	0.040	-	-	0	0	-	1.271	1.271	1.304	-	-	0	-	2.63%
2005-10-21	0	0.038	0.038	0.040	0.038	0.039	1,809,000	68,781	0.0380	1.239	1.239	1.304	1.239	1.271	55,494	1.2394	2.70%
2005-10-20	0	0.037	0.037	0.040	0.037	0.038	560,000	20,840	0.0372	1.206	1.206	1.304	1.206	1.239	17,179	1.2131	-2.63%
2005-10-19	0	0.038	0.037	0.040	0.038	0.038	400,000	15,200	0.0380	1.239	1.206	1.304	1.239	1.239	12,271	1.2387	0.00%
2005-10-18	0	0.038	0.038	0.040	0.038	0.038	286,000	10,832	0.0379	1.239	1.239	1.304	1.239	1.239	8,774	1.2346	-2.56%
2005-10-17	0	0.039	0.038	0.040	0.039	0.039	480,000	18,720	0.0390	1.271	1.239	1.304	1.271	1.271	14,725	1.2713	-11.36%
2005-10-14	0	0.044	0.039	0.044	-	-	0	0	-	1.434	1.271	1.434	-	-	0	-	-2.22%
2005-10-13	0	0.045	0.041	0.045	0.045	0.045	230,000	10,050	0.0437	1.467	1.337	1.467	1.467	1.467	7,056	1.4244	0.00%
2005-10-12	0	0.045	0.039	0.050	-	-	0	0	-	1.467	1.271	1.630	-	-	0	-	0.00%
2005-10-10	0	0.045	0.038	0.050	-	-	0	0	-	1.467	1.239	1.630	-	-	0	-	0.00%
2005-10-07	0	0.045	0.040	0.045	0.045	0.045	120,000	5,400	0.0450	1.467	1.304	1.467	1.467	1.467	3,681	1.4669	-13.46%
2005-10-06	0	0.052	0.039	0.055	0.052	0.052	40,000	2,080	0.0520	1.695	1.271	1.793	1.695	1.695	1,227	1.6951	23.81%
2005-10-05	0	0.042	0.046	0.057	0.042	0.042	120,000	5,040	0.0420	1.369	1.500	1.858	1.369	1.369	3,681	1.3691	-6.67%
2005-10-04	0	0.045	0.040	0.050	-	-	0	0	-	1.467	1.304	1.630	-	-	0	-	0.00%
2005-10-03	0	0.045	0.042	0.060	-	-	0	0	-	1.467	1.369	1.956	-	-	0	-	0.00%
2005-09-30	0	0.045	0.045	0.050	0.045	0.060	173,000	8,320	0.0481	1.467	1.467	1.630	1.467	1.956	5,307	1.5677	4.65%
2005-09-29	0	0.043	0.043	0.052	0.042	0.045	400,000	17,520	0.0438	1.402	1.402	1.695	1.369	1.467	12,271	1.4278	-10.42%
2005-09-28	0	0.048	0.048	0.055	0.048	0.048	1,120,000	53,760	0.0480	1.565	1.565	1.793	1.565	1.565	34,358	1.5647	4.35%
2005-09-27	0	0.046	0.043	0.057	0.043	0.050	722,600	33,479	0.0463	1.500	1.402	1.858	1.402	1.630	22,167	1.5103	-19.30%
2005-09-26	0	0.057	0.046	0.059	-	-	0	0	-	1.858	1.500	1.923	-	-	0	-	0.00%
2005-09-23	0	0.057	0.051	0.059	-	-	0	0	-	1.858	1.662	1.923	-	-	0	-	0.00%
2005-09-22	0	0.057	0.056	0.057	0.050	0.060	1,120,000	61,200	0.0546	1.858	1.825	1.858	1.630	1.956	34,358	1.7813	21.28%
2005-09-21	0	0.047	0.047	0.055	-	-	0	0	-	1.532	1.532	1.793	-	-	0	-	11.90%
2005-09-20	0	0.042	0.040	0.060	0.042	0.042	40,000	1,680	0.0420	1.369	1.304	1.956	1.369	1.369	1,227	1.3691	-12.50%
2005-09-16	0	0.048	0.048	0.054	0.048	0.049	489,500	23,399	0.0478	1.565	1.565	1.760	1.565	1.597	15,016	1.5582	-12.73%
2005-09-15	0	0.055	0.050	0.057	0.055	0.055	240,000	13,200	0.0550	1.793	1.630	1.858	1.793	1.793	7,362	1.7929	14.58%
2005-09-14	0	0.048	0.048	0.056	0.048	0.059	440,000	23,720	0.0539	1.565	1.565	1.825	1.565	1.923	13,498	1.7573	-20.00%
2005-09-13	0	0.060	0.046	0.060	0.060	0.065	200,000	12,600	0.0630	1.956	1.500	1.956	1.956	2.119	6,135	2.0537	27.66%
2005-09-12	0	0.047	0.047	0.057	0.045	0.070	1,609,000	98,020	0.0609	1.532	1.532	1.858	1.467	2.282	49,359	1.9859	-26.56%
2005-09-09	0	0.064	0.064	0.067	0.059	0.093	9,617,540	693,793	0.0721	2.086	2.086	2.184	1.923	3.032	295,034	2.3516	16.36%
2005-09-08	0	0.055	0.051	0.060	0.040	0.070	8,254,200	455,724	0.0552	1.793	1.662	1.956	1.304	2.282	253,212	1.7998	139.13%
2005-09-07	0	0.023	0.018	0.032	-	-	0	0	-	0.750	0.587	1.043	-	-	0	-	0.00%
2005-09-06	0	0.023	0.018	0.031	-	-	0	0	-	0.750	0.587	1.011	-	-	0	-	0.00%
2005-09-05	0	0.023	0.018	0.032	-	-	31,000	397	0.0128	0.750	0.587	1.043	-	-	951	0.4175	0.00%
2005-09-02	0	0.023	0.016	-	-	-	0	0	-	0.750	0.522	-	-	-	0	-	0.00%
2005-09-01	0	0.023	0.018	0.030	-	-	0	0	-	0.750	0.587	0.978	-	-	0	-	0.00%
2005-08-31	0	0.023	0.015	-	-	-	0	0	-	0.750	0.489	-	-	-	0	-	0.00%
2005-08-30	0	0.023	0.018	-	-	-	0	0	-	0.750	0.587	-	-	-	0	-	0.00%
2005-08-29	0	0.023	0.016	-	-	-	0	0	-	0.750	0.522	-	-	-	0	-	0.00%
2005-08-26	0	0.023	0.010	-	-	-	0	0	-	0.750	0.326	-	-	-	0	-	0.00%
2005-08-25	0	0.023	0.018	-	-	-	0	0	-	0.750	0.587	-	-	-	0	-	0.00%
2005-08-24	0	0.023	0.015	-	-	-	0	0	-	0.750	0.489	-	-	-	0	-	0.00%
2005-08-23	0	0.023	0.015	-	-	-	0	0	-	0.750	0.489	-	-	-	0	-	0.00%
2005-08-22	0	0.023	0.015	-	-	-	440	4	0.0091	0.750	0.489	-	-	-	13	0.2963	0.00%
2005-08-19	0	0.023	0.020	-	0.023	0.023	40,000	920	0.0230	0.750	0.652	-	0.750	0.750	1,227	0.7498	0.00%
2005-08-18	0	0.023	0.019	-	-	-	0	0	-	0.750	0.619	-	-	-	0	-	0.00%
2005-08-17	0	0.023	0.017	-	-	-	500	5	0.0100	0.750	0.554	-	-	-	15	0.3260	0.00%
2005-08-16	0	0.023	0.019	-	-	-	0	0	-	0.750	0.619	-	-	-	0	-	0.00%
2005-08-15	0	0.023	0.020	-	0.020	0.023	85,100	1,771	0.0208	0.750	0.652	-	0.652	0.750	2,611	0.6784	0.00%
2005-08-12	0	0.023	0.023	-	0.023	0.023	99,400	2,131	0.0214	0.750	0.750	-	0.750	0.750	3,049	0.6989	0.00%
2005-08-11	0	0.023	0.015	0.023	-	-	0	0	-	0.750	0.489	0.750	-	-	0	-	0.00%
2005-08-10	0	0.023	-	0.023	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-4.17%
2005-08-09	0	0.024	0.015	0.024	-	-	0	0	-	0.782	0.489	0.782	-	-	0	-	0.00%
2005-08-08	0	0.024	0.016	0.024	-	-	0	0	-	0.782	0.522	0.782	-	-	0	-	-4.00%
2005-08-05	0	0.025	0.018	0.025	-	-	0	0	-	0.815	0.587	0.815	-	-	0	-	-3.85%
2005-08-04	0	0.026	0.020	0.026	-	-	0	0	-	0.848	0.652	0.848	-	-	0	-	-7.14%
2005-08-03	0	0.028	0.021	0.028	-	-	0	0	-	0.913	0.685	0.913	-	-	0	-	-6.67%
2005-08-02	0	0.030	0.019	0.030	-	-	2,500	38	0.0152	0.978	0.619	0.978	-	-	77	0.4955	0.00%
2005-08-01	0	0.030	0.019	0.030	-	-	0	0	-	0.978	0.619	0.978	-	-	0	-	0.00%
2005-07-29	0	0.030	0.020	0.030	-	-	0	0	-	0.978	0.652	0.978	-	-	0	-	0.00%
2005-07-28	0	0.030	0.020	0.030	-	-	10,000	150	0.0150	0.978	0.652	0.978	-	-	307	0.4890	0.00%
2005-07-27	0	0.030	0.020	-	-	-	0	0	-	0.978	0.652	-	-	-	0	-	0.00%
2005-07-26	0	0.030	0.020	0.030	-	-	0	0	-	0.978	0.652	0.978	-	-	0	-	0.00%
2005-07-25	0	0.030	0.019	-	-	-	0	0	-	0.978	0.619	-	-	-	0	-	0.00%
2005-07-22	0	0.030	0.020	-	-	-	0	0	-	0.978	0.652	-	-	-	0	-	0.00%
2005-07-21	0	0.030	0.019	-	-	-	0	0	-	0.978	0.619	-	-	-	0	-	0.00%
2005-07-20	0	0.030	0.020	-	-	-	0	0	-	0.978	0.652	-	-	-	0	-	0.00%
2005-07-19	0	0.030	0.020	-	-	-	0	0	-	0.978	0.652	-	-	-	0	-	0.00%
2005-07-18	0	0.030	0.019	-	-	-	0	0	-	0.978	0.619	-	-	-	0	-	0.00%
2005-07-15	0	0.030	0.021	0.038	-	-	10,000	170	0.0170	0.978	0.685	1.239	-	-	307	0.5542	0.00%
2005-07-14	0	0.030	0.020	0.037	-	-	0	0	-	0.978	0.652	1.206	-	-	0	-	0.00%
2005-07-13	0	0.030	0.020	0.037	-	-	0	0	-	0.978	0.652	1.206	-	-	0	-	0.00%
2005-07-12	0	0.030	0.020	0.038	-	-	0	0	-	0.978	0.652	1.239	-	-	0	-	0.00%
2005-07-11	0	0.030	0.020	0.038	-	-	0	0	-	0.978	0.652	1.239	-	-	0	-	0.00%
2005-07-08	0	0.030	0.016	-	-	-	0	0	-	0.978	0.522	-	-	-	0	-	0.00%
2005-07-07	0	0.030	0.019	-	-	-	0	0	-	0.978	0.619	-	-	-	0	-	0.00%
2005-07-06	0	0.030	0.019	-	-	-	0	0	-	0.978	0.619	-	-	-	0	-	0.00%
2005-07-05	0	0.030	0.021	0.036	-	-	0	0	-	0.978	0.685	1.174	-	-	0	-	0.00%
2005-07-04	0	0.030	0.022	0.038	-	-	0	0	-	0.978	0.717	1.239	-	-	0	-	0.00%
2005-06-30	0	0.030	0.022	0.038	-	-	0	0	-	0.978	0.717	1.239	-	-	0	-	0.00%
2005-06-29	0	0.030	0.023	0.036	-	-	0	0	-	0.978	0.750	1.174	-	-	0	-	0.00%
2005-06-28	0	0.030	0.010	0.036	-	-	0	0	-	0.978	0.326	1.174	-	-	0	-	0.00%
2005-06-27	0	0.030	0.020	0.036	-	-	0	0	-	0.978	0.652	1.174	-	-	0	-	0.00%
2005-06-24	0	0.030	0.023	0.036	-	-	0	0	-	0.978	0.750	1.174	-	-	0	-	0.00%
2005-06-23	0	0.030	0.025	0.037	-	-	0	0	-	0.978	0.815	1.206	-	-	0	-	0.00%
2005-06-22	0	0.030	0.024	0.036	0.030	0.030	125,000	3,690	0.0295	0.978	0.782	1.174	0.978	0.978	3,835	0.9623	0.00%
2005-06-21	0	0.030	0.027	0.030	0.022	0.031	730,000	18,840	0.0258	0.978	0.880	0.978	0.717	1.011	22,394	0.8413	-26.83%
2005-06-20	0	0.041	0.022	0.041	-	-	0	0	-	1.337	0.717	1.337	-	-	0	-	-6.82%
2005-06-17	0	0.044	0.024	0.044	-	-	0	0	-	1.434	0.782	1.434	-	-	0	-	0.00%
2005-06-16	0	0.044	0.024	0.044	-	-	0	0	-	1.434	0.782	1.434	-	-	0	-	0.00%
2005-06-15	0	0.044	-	0.044	0.036	0.044	1,928,000	75,840	0.0393	1.434	-	1.434	1.174	1.434	59,145	1.2823	29.41%
2005-06-14	0	0.034	0.021	-	-	-	200,000	5,000	0.0250	1.108	0.685	-	-	-	6,135	0.8150	0.00%
2005-06-13	0	0.034	0.028	-	-	-	0	0	-	1.108	0.913	-	-	-	0	-	0.00%
2005-06-10	0	0.034	0.034	0.043	0.034	0.040	474,441	17,362	0.0366	1.108	1.108	1.402	1.108	1.304	14,554	1.1929	17.24%
2005-06-09	0	0.029	0.028	0.036	0.021	0.036	350,000	9,750	0.0279	0.945	0.913	1.174	0.685	1.174	10,737	0.9081	20.83%
2005-06-08	0	0.024	0.016	-	-	-	0	0	-	0.782	0.522	-	-	-	0	-	0.00%
2005-06-07	0	0.024	0.024	-	-	-	12,500	150	0.0120	0.782	0.782	-	-	-	383	0.3912	9.09%
2005-06-06	0	0.022	0.020	0.032	0.022	0.022	80,000	1,760	0.0220	0.717	0.652	1.043	0.717	0.717	2,454	0.7172	-15.38%
2005-06-03	0	0.026	0.012	-	-	-	1,500	18	0.0120	0.848	0.391	-	-	-	46	0.3912	0.00%
2005-06-02	0	0.026	0.018	-	-	-	0	0	-	0.848	0.587	-	-	-	0	-	0.00%
2005-06-01	0	0.026	0.026	-	-	-	0	0	-	0.848	0.848	-	-	-	0	-	8.33%
2005-05-31	0	0.024	0.020	-	-	-	0	0	-	0.782	0.652	-	-	-	0	-	0.00%
2005-05-30	0	0.024	0.021	-	-	-	0	0	-	0.782	0.685	-	-	-	0	-	0.00%
2005-05-27	0	0.024	0.024	-	-	-	0	0	-	0.782	0.782	-	-	-	0	-	14.29%
2005-05-26	0	0.021	0.021	-	0.020	0.021	160,000	3,240	0.0203	0.685	0.685	-	0.652	0.685	4,908	0.6601	-25.00%
2005-05-25	0	0.028	0.021	0.036	-	-	0	0	-	0.913	0.685	1.174	-	-	0	-	0.00%
2005-05-24	0	0.028	0.020	0.036	-	-	0	0	-	0.913	0.652	1.174	-	-	0	-	0.00%
2005-05-23	0	0.028	0.018	0.036	0.015	0.028	360,000	7,480	0.0208	0.913	0.587	1.174	0.489	0.913	11,044	0.6773	-30.00%
2005-05-20	0	0.040	0.016	-	0.040	0.040	40,000	1,600	0.0400	1.304	0.522	-	1.304	1.304	1,227	1.3039	-2.44%
2005-05-19	0	0.041	-	0.041	-	-	1,200	24	0.0200	1.337	-	1.337	-	-	37	0.6520	0.00%
2005-05-18	0	0.041	0.019	0.041	-	-	0	0	-	1.337	0.619	1.337	-	-	0	-	0.00%
2005-05-17	0	0.041	0.016	-	-	-	0	0	-	1.337	0.522	-	-	-	0	-	0.00%
2005-05-13	0	0.041	0.012	-	-	-	0	0	-	1.337	0.391	-	-	-	0	-	0.00%
2005-05-12	0	0.041	0.011	-	-	-	0	0	-	1.337	0.359	-	-	-	0	-	0.00%
2005-05-11	0	0.041	0.016	0.041	-	-	0	0	-	1.337	0.522	1.337	-	-	0	-	0.00%
2005-05-10	0	0.041	0.016	0.041	-	-	0	0	-	1.337	0.522	1.337	-	-	0	-	0.00%
2005-05-09	0	0.041	0.016	0.041	-	-	0	0	-	1.337	0.522	1.337	-	-	0	-	-2.38%
2005-05-06	0	0.042	-	0.042	-	-	0	0	-	1.369	-	1.369	-	-	0	-	-2.33%
2005-05-05	0	0.043	-	0.043	-	-	0	0	-	1.402	-	1.402	-	-	0	-	0.00%
2005-05-04	0	0.043	0.015	0.045	-	-	10,000	350	0.0350	1.402	0.489	1.467	-	-	307	1.1409	0.00%
2005-05-03	0	0.043	0.016	0.045	-	-	10,700	321	0.0300	1.402	0.522	1.467	-	-	328	0.9779	0.00%
2005-04-29	0	0.043	0.016	0.045	-	-	0	0	-	1.402	0.522	1.467	-	-	0	-	0.00%
2005-04-28	0	0.043	0.017	0.045	-	-	0	0	-	1.402	0.554	1.467	-	-	0	-	0.00%
2005-04-27	0	0.043	-	0.045	-	-	0	0	-	1.402	-	1.467	-	-	0	-	0.00%
2005-04-26	0	0.043	0.017	0.045	-	-	0	0	-	1.402	0.554	1.467	-	-	0	-	0.00%
2005-04-25	0	0.043	0.015	0.045	-	-	0	0	-	1.402	0.489	1.467	-	-	0	-	0.00%
2005-04-22	0	0.043	0.013	0.045	-	-	0	0	-	1.402	0.424	1.467	-	-	0	-	0.00%
2005-04-21	0	0.043	-	0.045	-	-	0	0	-	1.402	-	1.467	-	-	0	-	0.00%
2005-04-20	0	0.043	0.025	0.043	-	-	79,975	1,600	0.0200	1.402	0.815	1.402	-	-	2,453	0.6522	0.00%
2005-04-19	0	0.043	-	0.043	-	-	0	0	-	1.402	-	1.402	-	-	0	-	-4.44%
2005-04-18	0	0.045	0.015	0.045	-	-	0	0	-	1.467	0.489	1.467	-	-	0	-	0.00%
2005-04-15	0	0.045	0.015	0.045	-	-	0	0	-	1.467	0.489	1.467	-	-	0	-	0.00%
2005-04-14	0	0.045	-	0.045	-	-	0	0	-	1.467	-	1.467	-	-	0	-	0.00%
2005-04-13	0	0.045	0.028	0.045	-	-	0	0	-	1.467	0.913	1.467	-	-	0	-	0.00%
2005-04-12	0	0.045	0.015	0.045	-	-	0	0	-	1.467	0.489	1.467	-	-	0	-	0.00%
2005-04-11	0	0.045	-	0.045	-	-	0	0	-	1.467	-	1.467	-	-	0	-	0.00%
2005-04-08	0	0.045	-	0.045	-	-	0	0	-	1.467	-	1.467	-	-	0	-	0.00%
2005-04-07	0	0.045	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2005-04-06	0	0.045	-	0.053	-	-	0	0	-	1.467	-	1.728	-	-	0	-	0.00%
2005-04-04	0	0.045	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2005-04-01	0	0.045	0.015	-	-	-	0	0	-	1.467	0.489	-	-	-	0	-	0.00%
2005-03-31	0	0.045	0.020	0.045	-	-	0	0	-	1.467	0.652	1.467	-	-	0	-	0.00%
2005-03-30	0	0.045	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2005-03-29	0	0.045	0.030	-	-	-	0	0	-	1.467	0.978	-	-	-	0	-	0.00%
2005-03-24	0	0.045	0.040	0.050	0.045	0.045	200,000	9,000	0.0450	1.467	1.304	1.630	1.467	1.467	6,135	1.4669	-18.18%
2005-03-23	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2005-03-22	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2005-03-21	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2005-03-18	0	0.055	0.030	0.055	-	-	0	0	-	1.793	0.978	1.793	-	-	0	-	0.00%
2005-03-17	0	0.055	0.028	0.055	-	-	0	0	-	1.793	0.913	1.793	-	-	0	-	0.00%
2005-03-16	0	0.055	0.028	0.055	-	-	0	0	-	1.793	0.913	1.793	-	-	0	-	0.00%
2005-03-15	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2005-03-14	0	0.055	-	-	-	-	0	0	-	1.793	-	-	-	-	0	-	0.00%
2005-03-11	0	0.055	-	-	-	-	0	0	-	1.793	-	-	-	-	0	-	0.00%
2005-03-10	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2005-03-09	0	0.055	0.015	0.055	-	-	0	0	-	1.793	0.489	1.793	-	-	0	-	0.00%
2005-03-08	0	0.055	0.015	0.059	-	-	0	0	-	1.793	0.489	1.923	-	-	0	-	0.00%
2005-03-07	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2005-03-04	0	0.055	-	-	-	-	0	0	-	1.793	-	-	-	-	0	-	0.00%
2005-03-03	0	0.055	-	0.059	-	-	0	0	-	1.793	-	1.923	-	-	0	-	0.00%
2005-03-02	0	0.055	-	-	-	-	0	0	-	1.793	-	-	-	-	0	-	0.00%
2005-03-01	0	0.055	-	0.056	-	-	0	0	-	1.793	-	1.825	-	-	0	-	0.00%
2005-02-28	0	0.055	0.024	0.055	-	-	2,500	50	0.0200	1.793	0.782	1.793	-	-	77	0.6520	0.00%
2005-02-25	0	0.055	0.026	0.059	-	-	1,000	20	0.0200	1.793	0.848	1.923	-	-	31	0.6520	0.00%
2005-02-24	0	0.055	0.026	0.055	-	-	0	0	-	1.793	0.848	1.793	-	-	0	-	0.00%
2005-02-23	0	0.055	0.020	0.058	0.055	0.055	40,000	2,200	0.0550	1.793	0.652	1.891	1.793	1.793	1,227	1.7929	14.58%
2005-02-22	0	0.048	0.020	-	-	-	0	0	-	1.565	0.652	-	-	-	0	-	0.00%
2005-02-21	0	0.048	0.020	-	-	-	0	0	-	1.565	0.652	-	-	-	0	-	0.00%
2005-02-18	0	0.048	0.020	-	-	-	0	0	-	1.565	0.652	-	-	-	0	-	0.00%
2005-02-17	0	0.048	0.012	-	-	-	0	0	-	1.565	0.391	-	-	-	0	-	0.00%
2005-02-16	0	0.048	0.020	-	-	-	0	0	-	1.565	0.652	-	-	-	0	-	0.00%
2005-02-15	0	0.048	0.018	0.051	0.048	0.048	120,000	5,760	0.0480	1.565	0.587	1.662	1.565	1.565	3,681	1.5647	0.00%
2005-02-14	0	0.048	-	0.049	-	-	0	0	-	1.565	-	1.597	-	-	0	-	0.00%
2005-02-08	0	0.048	0.012	0.049	-	-	0	0	-	1.565	0.391	1.597	-	-	0	-	0.00%
2005-02-07	0	0.048	0.012	0.049	-	-	0	0	-	1.565	0.391	1.597	-	-	0	-	0.00%
2005-02-04	0	0.048	0.021	0.049	-	-	0	0	-	1.565	0.685	1.597	-	-	0	-	0.00%
2005-02-03	0	0.048	0.013	0.049	-	-	0	0	-	1.565	0.424	1.597	-	-	0	-	0.00%
2005-02-02	0	0.048	0.012	0.049	-	-	0	0	-	1.565	0.391	1.597	-	-	0	-	0.00%
2005-02-01	0	0.048	0.012	0.049	-	-	0	0	-	1.565	0.391	1.597	-	-	0	-	0.00%
2005-01-31	0	0.048	0.012	-	-	-	500	5	0.0100	1.565	0.391	-	-	-	15	0.3260	0.00%
2005-01-28	0	0.048	0.015	0.052	-	-	0	0	-	1.565	0.489	1.695	-	-	0	-	0.00%
2005-01-27	0	0.048	0.018	0.049	-	-	0	0	-	1.565	0.587	1.597	-	-	0	-	0.00%
2005-01-26	0	0.048	0.015	-	-	-	0	0	-	1.565	0.489	-	-	-	0	-	0.00%
2005-01-25	0	0.048	0.015	-	-	-	0	0	-	1.565	0.489	-	-	-	0	-	0.00%
2005-01-24	0	0.048	0.010	0.052	-	-	0	0	-	1.565	0.326	1.695	-	-	0	-	0.00%
2005-01-21	0	0.048	-	0.049	-	-	0	0	-	1.565	-	1.597	-	-	0	-	0.00%
2005-01-20	0	0.048	0.040	0.049	-	-	120,000	5,280	0.0440	1.565	1.304	1.597	-	-	3,681	1.4343	0.00%
2005-01-19	0	0.048	0.016	0.053	0.048	0.048	80,000	3,840	0.0480	1.565	0.522	1.728	1.565	1.565	2,454	1.5647	26.32%
2005-01-18	0	0.038	0.036	0.041	0.036	0.038	160,000	5,840	0.0365	1.239	1.174	1.337	1.174	1.239	4,908	1.1898	8.57%
2005-01-17	0	0.035	0.025	0.039	-	-	0	0	-	1.141	0.815	1.271	-	-	0	-	0.00%
2005-01-14	0	0.035	0.025	-	-	-	0	0	-	1.141	0.815	-	-	-	0	-	0.00%
2005-01-13	0	0.035	0.025	-	-	-	0	0	-	1.141	0.815	-	-	-	0	-	0.00%
2005-01-12	0	0.035	0.035	-	0.033	0.033	160,000	5,280	0.0330	1.141	1.141	-	1.076	1.076	4,908	1.0757	12.90%
2005-01-11	0	0.031	0.032	0.036	0.029	0.029	40,000	1,160	0.0290	1.011	1.043	1.174	0.945	0.945	1,227	0.9453	-6.06%
2005-01-10	0	0.033	0.027	-	0.033	0.033	400,000	13,200	0.0330	1.076	0.880	-	1.076	1.076	12,271	1.0757	6.45%
2005-01-07	0	0.031	0.023	-	-	-	0	0	-	1.011	0.750	-	-	-	0	-	0.00%
2005-01-06	0	0.031	0.029	-	0.031	0.031	400,000	12,400	0.0310	1.011	0.945	-	1.011	1.011	12,271	1.0105	19.23%
2005-01-05	0	0.026	0.026	-	-	-	0	0	-	0.848	0.848	-	-	-	0	-	4.00%
2005-01-04	0	0.025	0.025	-	-	-	0	0	-	0.815	0.815	-	-	-	0	-	4.17%
2005-01-03	0	0.024	0.024	-	-	-	0	0	-	0.782	0.782	-	-	-	0	-	9.09%
2004-12-31	0	0.022	0.015	-	-	-	0	0	-	0.717	0.489	-	-	-	0	-	0.00%
2004-12-30	0	0.022	0.017	-	-	-	0	0	-	0.717	0.554	-	-	-	0	-	0.00%
2004-12-29	0	0.022	0.018	-	-	-	0	0	-	0.717	0.587	-	-	-	0	-	0.00%
2004-12-28	0	0.022	0.017	-	-	-	0	0	-	0.717	0.554	-	-	-	0	-	0.00%
2004-12-24	0	0.022	0.020	-	-	-	0	0	-	0.717	0.652	-	-	-	0	-	0.00%
2004-12-23	0	0.022	0.022	-	0.022	0.022	40,000	880	0.0220	0.717	0.717	-	0.717	0.717	1,227	0.7172	-26.67%
2004-12-22	0	0.030	0.012	-	0.030	0.030	70,600	1,812	0.0257	0.978	0.391	-	0.978	0.978	2,166	0.8367	0.00%
2004-12-21	0	0.030	0.013	0.035	-	-	0	0	-	0.978	0.424	1.141	-	-	0	-	0.00%
2004-12-20	0	0.030	0.022	0.040	-	-	0	0	-	0.978	0.717	1.304	-	-	0	-	0.00%
2004-12-17	0	0.030	0.022	0.038	-	-	0	0	-	0.978	0.717	1.239	-	-	0	-	0.00%
2004-12-16	0	0.030	0.022	0.038	-	-	0	0	-	0.978	0.717	1.239	-	-	0	-	0.00%
2004-12-15	0	0.030	0.013	0.038	-	-	0	0	-	0.978	0.424	1.239	-	-	0	-	0.00%
2004-12-14	0	0.030	0.021	0.036	-	-	0	0	-	0.978	0.685	1.174	-	-	0	-	0.00%
2004-12-13	0	0.030	0.020	-	0.030	0.030	40,000	1,200	0.0300	0.978	0.652	-	0.978	0.978	1,227	0.9779	0.00%
2004-12-10	0	0.030	0.030	0.038	0.030	0.030	46,000	1,260	0.0274	0.978	0.978	1.239	0.978	0.978	1,411	0.8929	-14.29%
2004-12-09	0	0.035	-	0.035	-	-	0	0	-	1.141	-	1.141	-	-	0	-	-12.50%
2004-12-08	0	0.040	-	0.045	-	-	0	0	-	1.304	-	1.467	-	-	0	-	0.00%
2004-12-07	0	0.040	-	0.040	-	-	0	0	-	1.304	-	1.304	-	-	0	-	-6.98%
2004-12-06	0	0.043	-	0.043	-	-	0	0	-	1.402	-	1.402	-	-	0	-	-4.44%
2004-12-03	0	0.045	-	0.045	0.045	0.045	800,000	36,000	0.0450	1.467	-	1.467	1.467	1.467	24,541	1.4669	0.00%
2004-12-02	0	0.045	-	0.045	0.045	0.045	120,000	5,400	0.0450	1.467	-	1.467	1.467	1.467	3,681	1.4669	12.50%
2004-12-01	0	0.040	0.032	0.045	-	-	0	0	-	1.304	1.043	1.467	-	-	0	-	0.00%
2004-11-30	0	0.040	0.040	0.048	0.040	0.040	575,000	22,725	0.0395	1.304	1.304	1.565	1.304	1.304	17,639	1.2883	0.00%
2004-11-29	0	0.040	0.040	-	0.040	0.040	52,500	1,975	0.0376	1.304	1.304	-	1.304	1.304	1,611	1.2263	0.00%
2004-11-26	0	0.040	0.027	0.040	-	-	0	0	-	1.304	0.880	1.304	-	-	0	-	0.00%
2004-11-25	0	0.040	-	-	-	-	0	0	-	1.304	-	-	-	-	0	-	0.00%
2004-11-24	0	0.040	0.033	0.063	0.040	0.059	1,680,000	70,760	0.0421	1.304	1.076	2.054	1.304	1.923	51,537	1.3730	-42.86%
2004-11-23	0	0.070	0.063	0.070	0.017	0.079	16,057,309	478,223	0.0298	2.282	2.054	2.282	0.554	2.575	492,585	0.9708	311.76%
2004-11-22	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-19	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-18	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-17	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-16	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-15	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-12	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-11	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-10	0	0.017	-	0.020	-	-	0	0	-	0.554	-	0.652	-	-	0	-	0.00%
2004-11-09	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-08	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-05	0	0.017	-	0.025	-	-	0	0	-	0.554	-	0.815	-	-	0	-	0.00%
2004-11-04	0	0.017	-	0.025	-	-	0	0	-	0.554	-	0.815	-	-	0	-	0.00%
2004-11-03	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-11-02	0	0.017	-	0.022	-	-	0	0	-	0.554	-	0.717	-	-	0	-	0.00%
2004-11-01	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-10-29	0	0.017	-	-	-	-	0	0	-	0.554	-	-	-	-	0	-	0.00%
2004-10-28	0	0.017	0.010	0.025	-	-	0	0	-	0.554	0.326	0.815	-	-	0	-	0.00%
2004-10-27	0	0.017	0.010	-	-	-	0	0	-	0.554	0.326	-	-	-	0	-	0.00%
2004-10-26	0	0.017	0.011	-	-	-	0	0	-	0.554	0.359	-	-	-	0	-	0.00%
2004-10-25	0	0.017	0.011	0.017	-	-	0	0	-	0.554	0.359	0.554	-	-	0	-	0.00%
2004-10-21	0	0.017	0.012	0.017	-	-	0	0	-	0.554	0.391	0.554	-	-	0	-	0.00%
2004-10-20	0	0.017	0.015	-	0.017	0.017	40,000	680	0.0170	0.554	0.489	-	0.554	0.554	1,227	0.5542	6.25%
2004-10-19	0	0.016	0.012	-	-	-	25,000	200	0.0080	0.522	0.391	-	-	-	767	0.2608	0.00%
2004-10-18	0	0.016	0.012	-	-	-	0	0	-	0.522	0.391	-	-	-	0	-	0.00%
2004-10-15	0	0.016	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2004-10-14	0	0.016	0.015	-	-	-	0	0	-	0.522	0.489	-	-	-	0	-	0.00%
2004-10-13	0	0.016	0.015	-	-	-	0	0	-	0.522	0.489	-	-	-	0	-	0.00%
2004-10-12	0	0.016	0.016	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	14.29%
2004-10-11	0	0.014	-	-	-	-	0	0	-	0.456	-	-	-	-	0	-	0.00%
2004-10-08	0	0.014	0.013	-	-	-	1,000	14	0.0140	0.456	0.424	-	-	-	31	0.4564	0.00%
2004-10-07	0	0.014	0.013	-	-	-	0	0	-	0.456	0.424	-	-	-	0	-	0.00%
2004-10-06	0	0.014	0.011	-	-	-	0	0	-	0.456	0.359	-	-	-	0	-	0.00%
2004-10-05	0	0.014	0.011	-	-	-	0	0	-	0.456	0.359	-	-	-	0	-	0.00%
2004-10-04	0	0.014	0.011	-	-	-	0	0	-	0.456	0.359	-	-	-	0	-	0.00%
2004-09-30	0	0.014	0.011	-	-	-	0	0	-	0.456	0.359	-	-	-	0	-	0.00%
2004-09-28	0	0.014	0.010	-	-	-	0	0	-	0.456	0.326	-	-	-	0	-	0.00%
2004-09-27	0	0.014	0.010	-	-	-	0	0	-	0.456	0.326	-	-	-	0	-	0.00%
2004-09-24	0	0.014	0.011	-	-	-	0	0	-	0.456	0.359	-	-	-	0	-	0.00%
2004-09-23	0	0.014	0.011	-	-	-	0	0	-	0.456	0.359	-	-	-	0	-	0.00%
2004-09-22	0	0.014	0.012	-	-	-	0	0	-	0.456	0.391	-	-	-	0	-	0.00%
2004-09-21	0	0.014	0.014	-	-	-	0	0	-	0.456	0.456	-	-	-	0	-	7.69%
2004-09-20	0	0.013	0.012	-	-	-	0	0	-	0.424	0.391	-	-	-	0	-	0.00%
2004-09-17	0	0.013	0.011	-	0.013	0.013	280,000	3,640	0.0130	0.424	0.359	-	0.424	0.424	8,589	0.4238	30.00%
2004-09-16	0	0.010	0.010	-	-	-	0	0	-	0.326	0.326	-	-	-	0	-	0.00%
2004-09-15	0	0.010	-	-	0.010	0.010	1,704,000	16,992	0.0100	0.326	-	-	0.326	0.326	52,273	0.3251	0.00%
2004-09-14	0	0.010	-	0.010	-	-	0	0	-	0.326	-	0.326	-	-	0	-	-23.08%
2004-09-13	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-09-10	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-09-09	0	0.013	-	0.100	-	-	0	0	-	0.424	-	3.260	-	-	0	-	0.00%
2004-09-08	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-09-07	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-09-06	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-09-03	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-09-02	0	0.013	0.011	-	-	-	0	0	-	0.424	0.359	-	-	-	0	-	0.00%
2004-09-01	0	0.013	0.013	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	0.00%
2004-08-31	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-08-30	0	0.013	0.010	-	-	-	0	0	-	0.424	0.326	-	-	-	0	-	0.00%
2004-08-27	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-08-26	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-08-25	0	0.013	-	-	0.013	0.013	200,000	2,600	0.0130	0.424	-	-	0.424	0.424	6,135	0.4238	0.00%
2004-08-24	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-08-23	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-08-20	0	0.013	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2004-08-19	0	0.013	0.010	-	-	-	0	0	-	0.424	0.326	-	-	-	0	-	0.00%
2004-08-18	0	0.013	0.011	-	-	-	0	0	-	0.424	0.359	-	-	-	0	-	0.00%
2004-08-17	0	0.013	0.013	-	0.013	0.013	40,000	520	0.0130	0.424	0.424	-	0.424	0.424	1,227	0.4238	-13.33%
2004-08-16	0	0.015	0.010	-	-	-	0	0	-	0.489	0.326	-	-	-	0	-	0.00%
2004-08-13	0	0.015	0.010	0.015	-	-	0	0	-	0.489	0.326	0.489	-	-	0	-	-11.76%
2004-08-12	0	0.017	0.010	-	-	-	0	0	-	0.554	0.326	-	-	-	0	-	0.00%
2004-08-11	0	0.017	-	0.021	-	-	0	0	-	0.554	-	0.685	-	-	0	-	0.00%
2004-08-10	0	0.017	-	0.021	-	-	0	0	-	0.554	-	0.685	-	-	0	-	0.00%
2004-08-09	0	0.017	0.010	0.024	-	-	0	0	-	0.554	0.326	0.782	-	-	0	-	0.00%
2004-08-06	0	0.017	-	0.024	-	-	0	0	-	0.554	-	0.782	-	-	0	-	0.00%
2004-08-05	0	0.017	-	0.024	-	-	200,000	3,400	0.0170	0.554	-	0.782	-	-	6,135	0.5542	0.00%
2004-08-04	0	0.017	-	0.024	-	-	0	0	-	0.554	-	0.782	-	-	0	-	0.00%
2004-08-03	0	0.017	-	0.017	-	-	0	0	-	0.554	-	0.554	-	-	0	-	-5.56%
2004-08-02	0	0.018	0.010	0.018	-	-	0	0	-	0.587	0.326	0.587	-	-	0	-	-10.00%
2004-07-30	0	0.020	-	0.024	-	-	0	0	-	0.652	-	0.782	-	-	0	-	0.00%
2004-07-29	0	0.020	-	0.024	-	-	0	0	-	0.652	-	0.782	-	-	0	-	0.00%
2004-07-28	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2004-07-27	0	0.020	0.012	0.020	-	-	0	0	-	0.652	0.391	0.652	-	-	0	-	0.00%
2004-07-26	0	0.020	0.012	0.024	-	-	0	0	-	0.652	0.391	0.782	-	-	0	-	0.00%
2004-07-23	0	0.020	0.010	0.020	-	-	0	0	-	0.652	0.326	0.652	-	-	0	-	0.00%
2004-07-22	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	-13.04%
2004-07-21	0	0.023	-	0.023	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-4.17%
2004-07-20	0	0.024	-	0.024	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
2004-07-19	0	0.024	-	0.024	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
2004-07-16	0	0.024	-	0.024	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
2004-07-15	0	0.024	-	0.024	0.024	0.024	544,000	12,840	0.0236	0.782	-	0.782	0.782	0.782	16,688	0.7694	20.00%
2004-07-14	0	0.020	-	0.024	-	-	0	0	-	0.652	-	0.782	-	-	0	-	0.00%
2004-07-13	0	0.020	-	0.022	-	-	0	0	-	0.652	-	0.717	-	-	0	-	0.00%
2004-07-12	0	0.020	-	0.023	-	-	0	0	-	0.652	-	0.750	-	-	0	-	0.00%
2004-07-09	0	0.020	-	0.023	-	-	0	0	-	0.652	-	0.750	-	-	0	-	0.00%
2004-07-08	0	0.020	-	0.023	-	-	0	0	-	0.652	-	0.750	-	-	0	-	0.00%
2004-07-07	0	0.020	-	0.023	-	-	0	0	-	0.652	-	0.750	-	-	0	-	0.00%
2004-07-06	0	0.020	0.013	0.023	-	-	0	0	-	0.652	0.424	0.750	-	-	0	-	0.00%
2004-07-05	0	0.020	0.013	0.023	-	-	0	0	-	0.652	0.424	0.750	-	-	0	-	0.00%
2004-07-02	0	0.020	0.020	0.022	-	-	0	0	-	0.652	0.652	0.717	-	-	0	-	0.00%
2004-06-30	0	0.020	0.015	0.023	-	-	0	0	-	0.652	0.489	0.750	-	-	0	-	0.00%
2004-06-29	0	0.020	0.014	0.021	-	-	0	0	-	0.652	0.456	0.685	-	-	0	-	0.00%
2004-06-28	0	0.020	0.018	0.020	0.017	0.023	1,080,000	19,640	0.0182	0.652	0.587	0.652	0.554	0.750	33,131	0.5928	-20.00%
2004-06-25	0	0.025	0.026	0.030	0.022	0.027	221,000	5,010	0.0227	0.815	0.848	0.978	0.717	0.880	6,780	0.7390	-13.79%
2004-06-24	0	0.029	-	0.029	-	-	0	0	-	0.945	-	0.945	-	-	0	-	-3.33%
2004-06-23	0	0.030	-	0.032	-	-	0	0	-	0.978	-	1.043	-	-	0	-	0.00%
2004-06-21	0	0.030	-	0.032	-	-	0	0	-	0.978	-	1.043	-	-	0	-	0.00%
2004-06-18	0	0.030	-	0.030	-	-	0	0	-	0.978	-	0.978	-	-	0	-	0.00%
2004-06-17	0	0.030	0.026	0.030	-	-	0	0	-	0.978	0.848	0.978	-	-	0	-	0.00%
2004-06-16	0	0.030	0.026	0.036	-	-	0	0	-	0.978	0.848	1.174	-	-	0	-	0.00%
2004-06-15	0	0.030	0.020	0.032	-	-	0	0	-	0.978	0.652	1.043	-	-	0	-	0.00%
2004-06-14	0	0.030	0.020	0.030	-	-	0	0	-	0.978	0.652	0.978	-	-	0	-	0.00%
2004-06-11	0	0.030	0.020	0.030	-	-	0	0	-	0.978	0.652	0.978	-	-	0	-	-11.76%
2004-06-10	0	0.034	-	0.038	-	-	0	0	-	1.108	-	1.239	-	-	0	-	0.00%
2004-06-09	0	0.034	0.014	0.041	0.034	0.042	80,000	3,040	0.0380	1.108	0.456	1.337	1.108	1.369	2,454	1.2387	-15.00%
2004-06-08	0	0.040	-	0.040	0.040	0.040	80,000	3,200	0.0400	1.304	-	1.304	1.304	1.304	2,454	1.3039	17.65%
2004-06-07	0	0.034	0.034	0.036	0.028	0.028	120,000	3,360	0.0280	1.108	1.108	1.174	0.913	0.913	3,681	0.9127	47.83%
2004-06-04	0	0.023	0.027	0.030	0.011	0.011	815,000	9,025	0.0111	0.750	0.880	0.978	0.359	0.359	25,002	0.3610	-25.81%
2004-06-03	0	0.031	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2004-06-02	0	0.031	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2004-06-01	0	0.031	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2004-05-31	0	0.031	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2004-05-28	0	0.031	0.012	-	-	-	0	0	-	1.011	0.391	-	-	-	0	-	0.00%
2004-05-27	0	0.031	-	0.031	-	-	0	0	-	1.011	-	1.011	-	-	0	-	-3.13%
2004-05-25	0	0.032	0.011	0.034	-	-	800	16	0.0200	1.043	0.359	1.108	-	-	25	0.6520	0.00%
2004-05-24	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-05-21	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-05-20	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-05-19	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-05-18	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-05-17	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-05-14	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-05-13	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-05-12	0	0.032	0.013	-	-	-	0	0	-	1.043	0.424	-	-	-	0	-	0.00%
2004-05-11	0	0.032	-	0.032	-	-	0	0	-	1.043	-	1.043	-	-	0	-	0.00%
2004-05-10	0	0.032	0.011	0.032	-	-	0	0	-	1.043	0.359	1.043	-	-	0	-	0.00%
2004-05-07	0	0.032	0.012	0.032	-	-	0	0	-	1.043	0.391	1.043	-	-	0	-	0.00%
2004-05-06	0	0.032	-	0.039	-	-	0	0	-	1.043	-	1.271	-	-	0	-	0.00%
2004-05-05	0	0.032	-	0.040	-	-	0	0	-	1.043	-	1.304	-	-	0	-	0.00%
2004-05-04	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-05-03	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-30	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-29	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-28	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-27	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-26	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-04-23	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-22	0	0.032	0.010	-	-	-	0	0	-	1.043	0.326	-	-	-	0	-	0.00%
2004-04-21	0	0.032	0.011	0.040	-	-	0	0	-	1.043	0.359	1.304	-	-	0	-	0.00%
2004-04-20	0	0.032	0.010	-	-	-	0	0	-	1.043	0.326	-	-	-	0	-	0.00%
2004-04-19	0	0.032	0.010	-	-	-	0	0	-	1.043	0.326	-	-	-	0	-	0.00%
2004-04-16	0	0.032	0.011	-	-	-	0	0	-	1.043	0.359	-	-	-	0	-	0.00%
2004-04-15	0	0.032	0.011	0.032	-	-	0	0	-	1.043	0.359	1.043	-	-	0	-	0.00%
2004-04-14	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-13	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-08	0	0.032	-	0.040	-	-	0	0	-	1.043	-	1.304	-	-	0	-	0.00%
2004-04-07	0	0.032	-	0.040	-	-	38,400	768	0.0200	1.043	-	1.304	-	-	1,178	0.6520	0.00%
2004-04-06	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-04-02	0	0.032	-	0.039	-	-	0	0	-	1.043	-	1.271	-	-	0	-	0.00%
2004-04-01	0	0.032	0.024	0.040	-	-	0	0	-	1.043	0.782	1.304	-	-	0	-	0.00%
2004-03-31	0	0.032	0.024	0.040	-	-	0	0	-	1.043	0.782	1.304	-	-	0	-	0.00%
2004-03-30	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-29	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-26	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-25	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-24	0	0.032	0.018	-	-	-	0	0	-	1.043	0.587	-	-	-	0	-	0.00%
2004-03-23	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-22	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-19	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-18	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-17	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-16	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-15	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-12	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-11	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-10	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-09	0	0.032	-	-	-	-	90,000	2,880	0.0320	1.043	-	-	-	-	2,761	1.0431	0.00%
2004-03-08	0	0.032	0.028	-	-	-	0	0	-	1.043	0.913	-	-	-	0	-	0.00%
2004-03-05	0	0.032	-	-	-	-	801	16	0.0200	1.043	-	-	-	-	25	0.6511	0.00%
2004-03-04	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-03	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-02	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-03-01	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-27	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-26	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-25	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-24	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-23	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-20	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-19	0	0.032	0.025	-	0.032	0.032	285,000	9,050	0.0318	1.043	0.815	-	1.043	1.043	8,743	1.0351	0.00%
2004-02-18	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-17	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-16	0	0.032	0.018	-	-	-	0	0	-	1.043	0.587	-	-	-	0	-	0.00%
2004-02-13	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-12	0	0.032	0.018	-	-	-	0	0	-	1.043	0.587	-	-	-	0	-	0.00%
2004-02-11	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-10	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-09	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-06	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-05	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-02-04	0	0.032	0.018	-	-	-	0	0	-	1.043	0.587	-	-	-	0	-	0.00%
2004-02-03	0	0.032	0.015	-	-	-	0	0	-	1.043	0.489	-	-	-	0	-	0.00%
2004-02-02	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2004-01-30	0	0.032	-	-	0.032	0.032	360,000	11,520	0.0320	1.043	-	-	1.043	1.043	11,044	1.0431	28.00%
2004-01-29	0	0.025	-	-	-	-	12,500	125	0.0100	0.815	-	-	-	-	383	0.3260	0.00%
2004-01-28	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-27	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-26	0	0.025	0.025	-	-	-	0	0	-	0.815	0.815	-	-	-	0	-	0.00%
2004-01-21	0	0.025	0.025	-	-	-	40,491	607	0.0150	0.815	0.815	-	-	-	1,242	0.4887	0.00%
2004-01-20	0	0.025	0.025	0.032	-	-	0	0	-	0.815	0.815	1.043	-	-	0	-	0.00%
2004-01-19	0	0.025	0.025	-	0.025	0.025	80,000	2,000	0.0250	0.815	0.815	-	0.815	0.815	2,454	0.8150	0.00%
2004-01-16	0	0.025	0.020	-	-	-	0	0	-	0.815	0.652	-	-	-	0	-	0.00%
2004-01-15	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-14	0	0.025	-	0.032	-	-	0	0	-	0.815	-	1.043	-	-	0	-	0.00%
2004-01-13	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-12	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-09	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-08	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-07	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-06	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-05	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2004-01-02	0	0.025	0.010	-	-	-	0	0	-	0.815	0.326	-	-	-	0	-	0.00%
2003-12-31	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-30	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-29	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-24	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-23	0	0.025	0.010	-	-	-	0	0	-	0.815	0.326	-	-	-	0	-	0.00%
2003-12-22	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-19	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-18	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-17	0	0.025	0.010	-	-	-	0	0	-	0.815	0.326	-	-	-	0	-	0.00%
2003-12-16	0	0.025	-	-	-	-	0	0	-	0.815	-	-	-	-	0	-	0.00%
2003-12-15	0	0.025	0.020	-	-	-	0	0	-	0.815	0.652	-	-	-	0	-	0.00%
2003-12-12	0	0.025	0.021	-	0.025	0.025	440,500	11,008	0.0250	0.815	0.685	-	0.815	0.815	13,513	0.8146	-19.35%
2003-12-11	0	0.031	-	0.031	-	-	9,000	180	0.0200	1.011	-	1.011	-	-	276	0.6520	-16.22%
2003-12-10	0	0.037	-	0.040	-	-	1,500	38	0.0253	1.206	-	1.304	-	-	46	0.8258	0.00%
2003-12-09	0	0.037	-	0.045	-	-	10,000	270	0.0270	1.206	-	1.467	-	-	307	0.8801	0.00%
2003-12-08	0	0.037	-	-	-	-	10,982	275	0.0250	1.206	-	-	-	-	337	0.8163	0.00%
2003-12-05	0	0.037	0.012	-	-	-	0	0	-	1.206	0.391	-	-	-	0	-	0.00%
2003-12-04	0	0.037	-	0.045	-	-	0	0	-	1.206	-	1.467	-	-	0	-	0.00%
2003-12-03	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-12-02	0	0.037	-	0.045	-	-	0	0	-	1.206	-	1.467	-	-	0	-	0.00%
2003-12-01	0	0.037	0.021	0.045	-	-	0	0	-	1.206	0.685	1.467	-	-	0	-	0.00%
2003-11-28	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-27	0	0.037	-	0.040	-	-	0	0	-	1.206	-	1.304	-	-	0	-	0.00%
2003-11-26	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-25	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-24	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-21	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-20	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-19	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-18	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-17	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-14	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-13	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-12	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-11	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-10	0	0.037	-	0.045	-	-	0	0	-	1.206	-	1.467	-	-	0	-	0.00%
2003-11-07	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-06	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-05	0	0.037	-	0.040	-	-	886	18	0.0203	1.206	-	1.304	-	-	27	0.6623	0.00%
2003-11-04	0	0.037	-	-	-	-	0	0	-	1.206	-	-	-	-	0	-	0.00%
2003-11-03	0	0.037	-	0.040	0.037	0.037	49,000	1,750	0.0357	1.206	-	1.304	1.206	1.206	1,503	1.1642	0.00%
2003-10-31	0	0.037	-	0.037	-	-	0	0	-	1.206	-	1.206	-	-	0	-	-13.95%
2003-10-30	0	0.043	-	0.043	-	-	0	0	-	1.402	-	1.402	-	-	0	-	-6.52%
2003-10-29	0	0.046	0.042	0.046	-	-	2,500	80	0.0320	1.500	1.369	1.500	-	-	77	1.0431	-8.00%
2003-10-28	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2003-10-27	0	0.050	0.042	0.055	-	-	25,000	750	0.0300	1.630	1.369	1.793	-	-	767	0.9779	0.00%
2003-10-24	0	0.050	-	0.055	-	-	0	0	-	1.630	-	1.793	-	-	0	-	0.00%
2003-10-23	0	0.050	-	0.055	0.050	0.050	720,000	36,000	0.0500	1.630	-	1.793	1.630	1.630	22,087	1.6299	4.17%
2003-10-22	0	0.048	-	-	-	-	0	0	-	1.565	-	-	-	-	0	-	0.00%
2003-10-21	0	0.048	-	-	-	-	0	0	-	1.565	-	-	-	-	0	-	0.00%
2003-10-20	0	0.048	-	-	-	-	0	0	-	1.565	-	-	-	-	0	-	0.00%
2003-10-17	0	0.048	-	-	-	-	0	0	-	1.565	-	-	-	-	0	-	0.00%
2003-10-16	0	0.048	-	0.052	-	-	0	0	-	1.565	-	1.695	-	-	0	-	0.00%
2003-10-15	0	0.048	-	-	-	-	0	0	-	1.565	-	-	-	-	0	-	0.00%
2003-10-14	0	0.048	-	0.052	-	-	0	0	-	1.565	-	1.695	-	-	0	-	0.00%
2003-10-13	0	0.048	0.048	0.060	0.044	0.048	610,500	28,740	0.0471	1.565	1.565	1.956	1.434	1.565	18,728	1.5346	0.00%
2003-10-10	0	0.048	-	0.048	-	-	28,000	700	0.0250	1.565	-	1.565	-	-	859	0.8150	-4.00%
2003-10-09	0	0.050	-	0.055	-	-	0	0	-	1.630	-	1.793	-	-	0	-	0.00%
2003-10-08	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-10-07	0	0.050	-	0.060	-	-	0	0	-	1.630	-	1.956	-	-	0	-	0.00%
2003-10-06	0	0.050	-	0.055	-	-	0	0	-	1.630	-	1.793	-	-	0	-	0.00%
2003-10-03	0	0.050	-	0.060	-	-	0	0	-	1.630	-	1.956	-	-	0	-	0.00%
2003-10-02	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-09-30	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-09-29	0	0.050	-	0.056	-	-	0	0	-	1.630	-	1.825	-	-	0	-	0.00%
2003-09-26	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-09-25	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-09-24	0	0.050	-	0.052	-	-	0	0	-	1.630	-	1.695	-	-	0	-	0.00%
2003-09-23	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-09-22	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2003-09-19	0	0.050	-	0.058	-	-	0	0	-	1.630	-	1.891	-	-	0	-	0.00%
2003-09-18	0	0.050	-	0.058	-	-	0	0	-	1.630	-	1.891	-	-	0	-	0.00%
2003-09-17	0	0.050	-	0.050	0.050	0.050	200,000	10,000	0.0500	1.630	-	1.630	1.630	1.630	6,135	1.6299	2.04%
2003-09-16	0	0.049	-	0.052	-	-	0	0	-	1.597	-	1.695	-	-	0	-	0.00%
2003-09-15	0	0.049	0.049	0.054	0.049	0.049	40,000	1,960	0.0490	1.597	1.597	1.760	1.597	1.597	1,227	1.5973	-2.00%
2003-09-11	0	0.050	-	0.058	0.050	0.050	205,500	10,220	0.0497	1.630	-	1.891	1.630	1.630	6,304	1.6212	0.00%
2003-09-10	0	0.050	0.050	0.056	0.050	0.055	917,500	47,328	0.0516	1.630	1.630	1.825	1.630	1.793	28,146	1.6815	-12.28%
2003-09-09	0	0.057	-	0.057	0.058	0.060	300,000	17,640	0.0588	1.858	-	1.858	1.891	1.956	9,203	1.9168	-3.39%
2003-09-08	0	0.059	0.053	0.060	0.030	0.078	4,643,000	271,585	0.0585	1.923	1.728	1.956	0.978	2.543	142,432	1.9068	96.67%
2003-09-05	0	0.030	0.030	-	0.022	0.030	320,000	7,360	0.0230	0.978	0.978	-	0.717	0.978	9,817	0.7498	66.67%
2003-09-04	0	0.018	0.018	-	0.018	0.018	40,000	720	0.0180	0.587	0.587	-	0.587	0.587	1,227	0.5868	-10.00%
2003-09-03	0	0.020	0.020	-	-	-	30,300	303	0.0100	0.652	0.652	-	-	-	930	0.3260	25.00%
2003-09-02	0	0.016	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2003-09-01	0	0.016	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2003-08-29	0	0.016	-	-	-	-	0	0	-	0.522	-	-	-	-	0	-	0.00%
2003-08-28	0	0.016	-	-	-	-	12,000	120	0.0100	0.522	-	-	-	-	368	0.3260	0.00%
2003-08-27	0	0.016	0.016	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	0.00%
2003-08-26	0	0.016	0.016	-	0.016	0.018	373,800	6,218	0.0166	0.522	0.522	-	0.522	0.587	11,467	0.5423	-11.11%
2003-08-25	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-22	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-21	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-20	0	0.018	0.018	-	0.018	0.018	331,500	5,658	0.0171	0.587	0.587	-	0.587	0.587	10,169	0.5564	0.00%
2003-08-19	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-18	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-15	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-14	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-13	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-12	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-11	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-08	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-07	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-06	0	0.018	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2003-08-05	0	0.018	0.018	-	0.018	0.018	40,000	720	0.0180	0.587	0.587	-	0.587	0.587	1,227	0.5868	5.88%
2003-08-04	0	0.017	-	0.017	-	-	0	0	-	0.554	-	0.554	-	-	0	-	-19.05%
2003-08-01	0	0.021	-	0.021	-	-	600,000	12,000	0.0200	0.685	-	0.685	-	-	18,406	0.6520	-4.55%
2003-07-31	0	0.022	-	-	-	-	7,500	75	0.0100	0.717	-	-	-	-	230	0.3260	0.00%
2003-07-30	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-29	0	0.022	-	0.025	-	-	0	0	-	0.717	-	0.815	-	-	0	-	0.00%
2003-07-28	0	0.022	-	0.030	-	-	0	0	-	0.717	-	0.978	-	-	0	-	0.00%
2003-07-25	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-24	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-23	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-22	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-21	0	0.022	-	0.028	-	-	0	0	-	0.717	-	0.913	-	-	0	-	0.00%
2003-07-18	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-17	0	0.022	-	0.030	-	-	0	0	-	0.717	-	0.978	-	-	0	-	0.00%
2003-07-16	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-15	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-14	0	0.022	-	-	-	-	3,000	30	0.0100	0.717	-	-	-	-	92	0.3260	0.00%
2003-07-11	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-10	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-09	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-08	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-07	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-04	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-03	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-07-02	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-30	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-27	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-26	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-25	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-24	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-23	0	0.022	-	-	0.022	0.022	75,000	1,230	0.0164	0.717	-	-	0.717	0.717	2,301	0.5346	0.00%
2003-06-20	0	0.022	0.010	0.022	-	-	0	0	-	0.717	0.326	0.717	-	-	0	-	0.00%
2003-06-19	0	0.022	0.010	0.022	-	-	0	0	-	0.717	0.326	0.717	-	-	0	-	0.00%
2003-06-18	0	0.022	0.010	0.022	-	-	0	0	-	0.717	0.326	0.717	-	-	0	-	0.00%
2003-06-17	0	0.022	0.010	0.022	-	-	0	0	-	0.717	0.326	0.717	-	-	0	-	0.00%
2003-06-16	0	0.022	0.010	0.022	-	-	0	0	-	0.717	0.326	0.717	-	-	0	-	0.00%
2003-06-13	0	0.022	0.010	0.022	-	-	0	0	-	0.717	0.326	0.717	-	-	0	-	0.00%
2003-06-12	0	0.022	-	0.022	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
2003-06-11	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-10	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-09	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-06	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-05	0	0.022	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
2003-06-03	0	0.022	0.022	0.025	0.022	0.022	92,000	1,940	0.0211	0.717	0.717	0.815	0.717	0.717	2,822	0.6874	10.00%
2003-06-02	0	0.020	0.020	0.024	-	-	0	0	-	0.652	0.652	0.782	-	-	0	-	11.11%
2003-05-30	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-29	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-28	0	0.018	0.018	-	-	-	0	0	-	0.587	0.587	-	-	-	0	-	0.00%
2003-05-27	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-26	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-23	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-22	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-21	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-20	0	0.018	0.013	-	-	-	0	0	-	0.587	0.424	-	-	-	0	-	0.00%
2003-05-19	0	0.018	0.015	-	-	-	0	0	-	0.587	0.489	-	-	-	0	-	0.00%
2003-05-16	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-15	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-14	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-13	0	0.018	0.018	-	-	-	0	0	-	0.587	0.587	-	-	-	0	-	0.00%
2003-05-12	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-09	0	0.018	0.010	0.018	-	-	0	0	-	0.587	0.326	0.587	-	-	0	-	0.00%
2003-05-07	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-06	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-05	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-05-02	0	0.018	0.011	-	-	-	0	0	-	0.587	0.359	-	-	-	0	-	0.00%
2003-04-30	0	0.018	0.010	-	-	-	0	0	-	0.587	0.326	-	-	-	0	-	0.00%
2003-04-29	0	0.018	0.018	-	0.018	0.018	300,000	5,160	0.0172	0.587	0.587	-	0.587	0.587	9,203	0.5607	-10.00%
2003-04-28	0	0.020	-	-	-	-	0	0	-	0.652	-	-	-	-	0	-	0.00%
2003-04-25	0	0.020	-	0.025	-	-	0	0	-	0.652	-	0.815	-	-	0	-	0.00%
2003-04-24	0	0.020	-	-	-	-	0	0	-	0.652	-	-	-	-	0	-	0.00%
2003-04-23	0	0.020	-	-	-	-	0	0	-	0.652	-	-	-	-	0	-	0.00%
2003-04-22	0	0.020	0.020	-	0.020	0.020	160,000	3,200	0.0200	0.652	0.652	-	0.652	0.652	4,908	0.6520	0.00%
2003-04-17	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-16	0	0.020	0.010	0.020	-	-	0	0	-	0.652	0.326	0.652	-	-	0	-	0.00%
2003-04-15	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-14	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-11	0	0.020	0.012	0.020	-	-	0	0	-	0.652	0.391	0.652	-	-	0	-	0.00%
2003-04-10	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-09	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-08	0	0.020	0.012	0.020	-	-	0	0	-	0.652	0.391	0.652	-	-	0	-	0.00%
2003-04-07	0	0.020	0.012	0.020	-	-	0	0	-	0.652	0.391	0.652	-	-	0	-	0.00%
2003-04-04	0	0.020	0.011	0.020	-	-	0	0	-	0.652	0.359	0.652	-	-	0	-	0.00%
2003-04-03	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-02	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-04-01	0	0.020	-	0.020	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
2003-03-31	0	0.020	0.010	0.022	-	-	0	0	-	0.652	0.326	0.717	-	-	0	-	0.00%
2003-03-28	0	0.020	0.017	0.020	0.020	0.020	440,000	8,800	0.0200	0.652	0.554	0.652	0.652	0.652	13,498	0.6520	-16.67%
2003-03-27	0	0.024	0.010	0.024	-	-	0	0	-	0.782	0.326	0.782	-	-	0	-	0.00%
2003-03-26	0	0.024	0.014	0.024	-	-	0	0	-	0.782	0.456	0.782	-	-	0	-	0.00%
2003-03-25	0	0.024	0.010	0.026	-	-	0	0	-	0.782	0.326	0.848	-	-	0	-	0.00%
2003-03-24	0	0.024	0.010	0.026	-	-	0	0	-	0.782	0.326	0.848	-	-	0	-	0.00%
2003-03-21	0	0.024	0.010	0.026	-	-	0	0	-	0.782	0.326	0.848	-	-	0	-	0.00%
2003-03-20	0	0.024	0.010	0.026	-	-	0	0	-	0.782	0.326	0.848	-	-	0	-	0.00%
2003-03-19	0	0.024	-	0.026	-	-	0	0	-	0.782	-	0.848	-	-	0	-	0.00%
2003-03-18	0	0.024	0.014	-	-	-	0	0	-	0.782	0.456	-	-	-	0	-	0.00%
2003-03-17	0	0.024	0.016	0.026	-	-	0	0	-	0.782	0.522	0.848	-	-	0	-	0.00%
2003-03-14	0	0.024	0.016	0.030	-	-	0	0	-	0.782	0.522	0.978	-	-	0	-	0.00%
2003-03-13	0	0.024	0.015	0.024	-	-	0	0	-	0.782	0.489	0.782	-	-	0	-	0.00%
2003-03-12	0	0.024	0.020	0.026	-	-	0	0	-	0.782	0.652	0.848	-	-	0	-	0.00%
2003-03-11	0	0.024	0.015	0.026	-	-	0	0	-	0.782	0.489	0.848	-	-	0	-	0.00%
2003-03-10	0	0.024	0.018	0.024	-	-	0	0	-	0.782	0.587	0.782	-	-	0	-	-11.11%
2003-03-07	0	0.027	0.021	0.027	-	-	0	0	-	0.880	0.685	0.880	-	-	0	-	0.00%
2003-03-06	0	0.027	0.021	0.030	-	-	0	0	-	0.880	0.685	0.978	-	-	0	-	0.00%
2003-03-05	0	0.027	0.021	0.030	-	-	200	3	0.0150	0.880	0.685	0.978	-	-	6	0.4890	0.00%
2003-03-04	0	0.027	0.020	0.030	-	-	0	0	-	0.880	0.652	0.978	-	-	0	-	0.00%
2003-03-03	0	0.027	0.021	0.030	-	-	0	0	-	0.880	0.685	0.978	-	-	0	-	0.00%
2003-02-28	0	0.027	0.020	-	-	-	0	0	-	0.880	0.652	-	-	-	0	-	0.00%
2003-02-27	0	0.027	0.021	0.027	-	-	0	0	-	0.880	0.685	0.880	-	-	0	-	0.00%
2003-02-26	0	0.027	0.020	-	-	-	0	0	-	0.880	0.652	-	-	-	0	-	0.00%
2003-02-25	0	0.027	0.020	0.031	-	-	0	0	-	0.880	0.652	1.011	-	-	0	-	0.00%
2003-02-24	0	0.027	0.029	-	-	-	0	0	-	0.880	0.945	-	-	-	0	-	17.39%
2003-02-21	0	0.023	0.023	0.032	-	-	0	0	-	0.750	0.750	1.043	-	-	0	-	0.00%
2003-02-20	0	0.023	0.023	0.032	-	-	0	0	-	0.750	0.750	1.043	-	-	0	-	0.00%
2003-02-19	0	0.023	0.023	0.033	0.023	0.023	120,000	2,760	0.0230	0.750	0.750	1.076	0.750	0.750	3,681	0.7498	-25.81%
2003-02-18	0	0.031	0.031	0.034	0.025	0.025	80,000	2,000	0.0250	1.011	1.011	1.108	0.815	0.815	2,454	0.8150	3.33%
2003-02-17	0	0.030	0.020	0.034	-	-	0	0	-	0.978	0.652	1.108	-	-	0	-	0.00%
2003-02-14	0	0.030	0.022	0.030	-	-	0	0	-	0.978	0.717	0.978	-	-	0	-	-6.25%
2003-02-13	0	0.032	0.022	0.035	-	-	0	0	-	1.043	0.717	1.141	-	-	0	-	0.00%
2003-02-12	0	0.032	0.022	0.035	-	-	0	0	-	1.043	0.717	1.141	-	-	0	-	0.00%
2003-02-11	0	0.032	0.022	0.035	-	-	0	0	-	1.043	0.717	1.141	-	-	0	-	0.00%
2003-02-10	0	0.032	-	0.035	-	-	0	0	-	1.043	-	1.141	-	-	0	-	0.00%
2003-02-07	0	0.032	-	0.036	-	-	6,000	132	0.0220	1.043	-	1.174	-	-	184	0.7172	0.00%
2003-02-06	0	0.032	-	0.036	-	-	0	0	-	1.043	-	1.174	-	-	0	-	0.00%
2003-02-05	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2003-02-04	0	0.032	-	-	-	-	0	0	-	1.043	-	-	-	-	0	-	0.00%
2003-01-30	0	0.032	0.024	0.032	-	-	0	0	-	1.043	0.782	1.043	-	-	0	-	0.00%
2003-01-29	0	0.032	0.020	0.032	-	-	0	0	-	1.043	0.652	1.043	-	-	0	-	-11.11%
2003-01-28	0	0.036	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2003-01-27	0	0.036	-	0.036	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2003-01-24	0	0.036	-	0.036	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2003-01-23	0	0.036	-	0.036	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2003-01-22	0	0.036	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2003-01-21	0	0.036	-	0.037	-	-	0	0	-	1.174	-	1.206	-	-	0	-	0.00%
2003-01-20	0	0.036	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2003-01-17	0	0.036	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2003-01-16	0	0.036	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
2003-01-15	0	0.036	-	0.036	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2003-01-14	0	0.036	-	0.036	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2003-01-13	0	0.036	-	0.039	-	-	0	0	-	1.174	-	1.271	-	-	0	-	0.00%
2003-01-10	0	0.036	0.028	0.038	-	-	0	0	-	1.174	0.913	1.239	-	-	0	-	0.00%
2003-01-09	0	0.036	0.036	0.040	0.036	0.039	693,649	25,673	0.0370	1.174	1.174	1.304	1.174	1.271	21,279	1.2065	12.50%
2003-01-08	0	0.032	-	0.035	-	-	0	0	-	1.043	-	1.141	-	-	0	-	0.00%
2003-01-07	0	0.032	0.025	0.035	-	-	0	0	-	1.043	0.815	1.141	-	-	0	-	0.00%
2003-01-06	0	0.032	-	0.035	-	-	0	0	-	1.043	-	1.141	-	-	0	-	0.00%
2003-01-03	0	0.032	0.029	0.035	-	-	0	0	-	1.043	0.945	1.141	-	-	0	-	0.00%
2003-01-02	0	0.032	0.032	0.035	-	-	0	0	-	1.043	1.043	1.141	-	-	0	-	6.67%
2002-12-31	0	0.030	0.030	0.034	0.028	0.028	200,000	5,600	0.0280	0.978	0.978	1.108	0.913	0.913	6,135	0.9127	7.14%
2002-12-30	0	0.028	0.026	0.033	0.028	0.031	640,000	19,520	0.0305	0.913	0.848	1.076	0.913	1.011	19,633	0.9942	-9.68%
2002-12-27	0	0.031	0.028	0.035	0.031	0.031	40,000	1,240	0.0310	1.011	0.913	1.141	1.011	1.011	1,227	1.0105	-20.51%
2002-12-24	0	0.039	0.035	0.040	0.035	0.048	622,000	23,700	0.0381	1.271	1.141	1.304	1.141	1.565	19,081	1.2421	-13.33%
2002-12-23	0	0.045	0.045	0.046	0.032	0.032	800,000	25,600	0.0320	1.467	1.467	1.500	1.043	1.043	24,541	1.0431	4.65%
2002-12-20	0	0.043	-	-	0.043	0.043	80,000	3,440	0.0430	1.402	-	-	1.402	1.402	2,454	1.4017	-8.51%
2002-12-19	0	0.047	0.047	0.050	0.047	0.047	443,000	20,520	0.0463	1.532	1.532	1.630	1.532	1.532	13,590	1.5100	6.82%
2002-12-18	0	0.044	0.040	0.048	0.040	0.044	594,000	24,460	0.0412	1.434	1.304	1.565	1.304	1.434	18,222	1.3423	10.00%
2002-12-17	0	0.040	0.040	0.044	0.040	0.041	626,500	24,968	0.0399	1.304	1.304	1.434	1.304	1.337	19,219	1.2991	8.11%
2002-12-16	0	0.037	0.034	0.037	0.031	0.037	740,000	24,140	0.0326	1.206	1.108	1.206	1.011	1.206	22,701	1.0634	19.35%
2002-12-13	0	0.031	0.031	-	-	-	14,500	363	0.0250	1.011	1.011	-	-	-	445	0.8161	0.00%
2002-12-12	0	0.031	0.029	-	-	-	0	0	-	1.011	0.945	-	-	-	0	-	0.00%
2002-12-11	0	0.031	0.031	-	0.029	0.033	440,000	13,560	0.0308	1.011	1.011	-	0.945	1.076	13,498	1.0046	14.81%
2002-12-10	0	0.027	0.027	-	-	-	0	0	-	0.880	0.880	-	-	-	0	-	0.00%
2002-12-09	0	0.027	0.027	-	0.027	0.034	80,000	2,440	0.0305	0.880	0.880	-	0.880	1.108	2,454	0.9942	-15.63%
2002-12-06	0	0.032	0.027	0.032	-	-	6,000	150	0.0250	1.043	0.880	1.043	-	-	184	0.8150	-3.03%
2002-12-05	0	0.033	0.027	0.033	0.033	0.033	408,000	13,416	0.0329	1.076	0.880	1.076	1.076	1.076	12,516	1.0719	0.00%
2002-12-04	0	0.033	0.028	0.033	-	-	0	0	-	1.076	0.913	1.076	-	-	0	-	0.00%
2002-12-03	0	0.033	0.027	0.033	0.027	0.033	390,000	11,770	0.0302	1.076	0.880	1.076	0.880	1.076	11,964	0.9838	17.86%
2002-12-02	0	0.028	0.024	0.030	-	-	0	0	-	0.913	0.782	0.978	-	-	0	-	0.00%
2002-11-29	0	0.028	0.024	0.028	-	-	13,000	260	0.0200	0.913	0.782	0.913	-	-	399	0.6520	-6.67%
2002-11-28	0	0.030	0.023	0.030	-	-	22,000	440	0.0200	0.978	0.750	0.978	-	-	675	0.6520	0.00%
2002-11-27	0	0.030	0.024	0.034	0.030	0.030	60,000	1,560	0.0260	0.978	0.782	1.108	0.978	0.978	1,841	0.8475	36.36%
2002-11-26	0	0.022	0.022	-	0.022	0.023	374,000	8,052	0.0215	0.717	0.717	-	0.717	0.750	11,473	0.7018	-12.00%
2002-11-25	0	0.025	0.022	0.025	-	-	0	0	-	0.815	0.717	0.815	-	-	0	-	-3.85%
2002-11-22	0	0.026	0.022	0.026	-	-	51,000	1,020	0.0200	0.848	0.717	0.848	-	-	1,565	0.6520	-7.14%
2002-11-21	0	0.028	0.023	0.028	-	-	23,700	356	0.0150	0.913	0.750	0.913	-	-	727	0.4897	-6.67%
2002-11-20	0	0.030	0.023	0.030	-	-	3,000	48	0.0160	0.978	0.750	0.978	-	-	92	0.5216	0.00%
2002-11-19	0	0.030	0.025	-	0.025	0.030	250,000	7,000	0.0280	0.978	0.815	-	0.815	0.978	7,669	0.9127	30.43%
2002-11-18	0	0.023	0.023	-	-	-	15,000	195	0.0130	0.750	0.750	-	-	-	460	0.4238	0.00%
2002-11-15	0	0.023	0.023	-	-	-	23,000	345	0.0150	0.750	0.750	-	-	-	706	0.4890	0.00%
2002-11-14	0	0.023	0.023	-	0.023	0.023	42,000	956	0.0228	0.750	0.750	-	0.750	0.750	1,288	0.7420	0.00%
2002-11-13	0	0.023	0.022	0.023	0.023	0.023	720,000	16,240	0.0226	0.750	0.717	0.750	0.750	0.750	22,087	0.7353	0.00%
2002-11-12	0	0.023	0.023	0.030	-	-	9,000	135	0.0150	0.750	0.750	0.978	-	-	276	0.4890	0.00%
2002-11-11	0	0.023	0.023	-	0.023	0.023	80,000	1,840	0.0230	0.750	0.750	-	0.750	0.750	2,454	0.7498	0.00%
2002-11-08	0	0.023	0.023	-	0.023	0.023	120,000	2,760	0.0230	0.750	0.750	-	0.750	0.750	3,681	0.7498	-4.17%
2002-11-07	0	0.024	0.023	0.031	0.024	0.024	280,000	6,720	0.0240	0.782	0.750	1.011	0.782	0.782	8,589	0.7824	4.35%
2002-11-06	0	0.023	0.023	0.032	0.023	0.032	1,017,000	26,485	0.0260	0.750	0.750	1.043	0.750	1.043	31,198	0.8489	0.00%
2002-11-05	0	0.023	0.023	0.030	-	-	0	0	-	0.750	0.750	0.978	-	-	0	-	9.52%
2002-11-04	0	0.021	0.021	-	0.021	0.021	269,000	5,504	0.0205	0.685	0.685	-	0.685	0.685	8,252	0.6670	0.00%
2002-11-01	0	0.021	0.021	0.029	-	-	0	0	-	0.685	0.685	0.945	-	-	0	-	0.00%
2002-10-31	0	0.021	0.021	0.030	0.021	0.023	320,000	7,280	0.0228	0.685	0.685	0.978	0.685	0.750	9,817	0.7416	-30.00%
2002-10-30	0	0.030	0.022	0.030	-	-	0	0	-	0.978	0.717	0.978	-	-	0	-	0.00%
2002-10-29	0	0.030	0.023	0.034	-	-	0	0	-	0.978	0.750	1.108	-	-	0	-	0.00%
2002-10-28	0	0.030	0.024	0.030	0.030	0.030	760,000	22,800	0.0300	0.978	0.782	0.978	0.978	0.978	23,314	0.9779	30.43%
2002-10-25	0	0.023	0.023	0.031	-	-	0	0	-	0.750	0.750	1.011	-	-	0	-	0.00%
2002-10-24	0	0.023	0.023	-	0.023	0.023	30,000	690	0.0230	0.750	0.750	-	0.750	0.750	920	0.7498	0.00%
2002-10-23	0	0.023	0.023	0.030	-	-	0	0	-	0.750	0.750	0.978	-	-	0	-	0.00%
2002-10-22	0	0.023	0.020	0.030	0.022	0.025	1,666,000	40,424	0.0243	0.750	0.652	0.978	0.717	0.815	51,107	0.7910	-8.00%
2002-10-21	0	0.025	0.025	0.030	0.022	0.022	23,000	494	0.0215	0.815	0.815	0.978	0.717	0.717	706	0.7001	13.64%
2002-10-18	0	0.022	0.022	0.030	0.022	0.030	142,500	3,763	0.0264	0.717	0.717	0.978	0.717	0.978	4,371	0.8608	-12.00%
2002-10-17	0	0.025	0.025	0.035	0.025	0.045	152,000	5,270	0.0347	0.815	0.815	1.141	0.815	1.467	4,663	1.1302	-51.92%
2002-10-16	0	0.052	-	0.057	-	-	0	0	-	1.695	-	1.858	-	-	0	-	0.00%
2002-10-15	0	0.052	-	0.058	-	-	0	0	-	1.695	-	1.891	-	-	0	-	0.00%
2002-10-11	0	0.052	-	0.052	-	-	0	0	-	1.695	-	1.695	-	-	0	-	-5.45%
2002-10-10	0	0.055	-	0.055	0.055	0.055	2,000	110	0.0550	1.793	-	1.793	1.793	1.793	61	1.7929	0.00%
2002-10-09	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	-3.51%
2002-10-08	0	0.057	-	0.057	0.058	0.058	10,000	580	0.0580	1.858	-	1.858	1.891	1.891	307	1.8907	14.00%
2002-10-07	0	0.050	-	0.080	-	-	0	0	-	1.630	-	2.608	-	-	0	-	0.00%
2002-10-04	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-10-03	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-10-02	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-30	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-27	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-26	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-25	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-24	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-23	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-20	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-19	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-18	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-17	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-16	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-13	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-12	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-11	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-10	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-09	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-06	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-05	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-04	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-03	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-09-02	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-30	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-29	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-28	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-27	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-26	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-23	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-22	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-21	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-20	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-19	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-16	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-15	1	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2002-08-14	0	0.050	-	0.070	-	-	0	0	-	1.630	-	2.282	-	-	0	-	0.00%
2002-08-13	0	0.050	-	0.070	-	-	0	0	-	1.630	-	2.282	-	-	0	-	0.00%
2002-08-12	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2002-08-09	0	0.050	-	0.070	-	-	0	0	-	1.630	-	2.282	-	-	0	-	0.00%
2002-08-08	0	0.050	-	0.070	-	-	0	0	-	1.630	-	2.282	-	-	0	-	0.00%
2002-08-07	0	0.050	-	0.068	-	-	0	0	-	1.630	-	2.217	-	-	0	-	0.00%
2002-08-06	0	0.050	-	0.070	-	-	0	0	-	1.630	-	2.282	-	-	0	-	0.00%
2002-08-05	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2002-08-02	0	0.050	-	0.060	-	-	0	0	-	1.630	-	1.956	-	-	0	-	0.00%
2002-08-01	0	0.050	-	0.068	-	-	0	0	-	1.630	-	2.217	-	-	0	-	0.00%
2002-07-31	0	0.050	-	0.070	-	-	0	0	-	1.630	-	2.282	-	-	0	-	0.00%
2002-07-30	0	0.050	-	0.065	-	-	0	0	-	1.630	-	2.119	-	-	0	-	0.00%
2002-07-29	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	-28.57%
2002-07-26	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-25	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-24	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-23	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-22	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-19	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-18	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-17	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-07-16	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-07-15	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-12	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-11	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-10	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-07-09	0	0.070	-	0.070	-	-	250,000	17,500	0.0700	2.282	-	2.282	-	-	7,669	2.2819	0.00%
2002-07-08	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-05	0	0.070	0.062	0.077	0.070	0.070	287,000	20,080	0.0700	2.282	2.021	2.510	2.282	2.282	8,804	2.2807	-9.09%
2002-07-04	0	0.077	-	0.077	0.078	0.078	200,000	15,600	0.0780	2.510	-	2.510	2.543	2.543	6,135	2.5426	10.00%
2002-07-03	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-07-02	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-06-28	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-06-27	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-06-26	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-06-25	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-06-24	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-06-21	0	0.070	-	0.079	0.070	0.083	500,000	37,600	0.0752	2.282	-	2.575	2.282	2.706	15,338	2.4514	-15.66%
2002-06-20	0	0.083	0.076	-	0.083	0.083	100,000	8,300	0.0830	2.706	2.477	-	2.706	2.706	3,068	2.7056	10.67%
2002-06-19	0	0.075	-	0.078	-	-	0	0	-	2.445	-	2.543	-	-	0	-	0.00%
2002-06-18	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-17	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-14	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-13	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-12	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-11	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-10	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-07	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-06	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-05	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-04	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-06-03	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-05-31	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-05-30	1	0.075	-	-	-	-	0	0	-	2.445	-	-	-	-	0	-	0.00%
2002-05-29	0	0.075	-	0.075	-	-	0	0	-	2.445	-	2.445	-	-	0	-	0.00%
2002-05-28	0	0.075	0.065	0.080	0.075	0.075	200,000	15,000	0.0750	2.445	2.119	2.608	2.445	2.445	6,135	2.4449	7.14%
2002-05-27	0	0.070	0.066	-	-	-	0	0	-	2.282	2.151	-	-	-	0	-	0.00%
2002-05-24	0	0.070	0.063	-	-	-	0	0	-	2.282	2.054	-	-	-	0	-	0.00%
2002-05-23	0	0.070	0.067	-	-	-	0	0	-	2.282	2.184	-	-	-	0	-	0.00%
2002-05-22	0	0.070	0.065	-	0.070	0.070	200,000	14,000	0.0700	2.282	2.119	-	2.282	2.282	6,135	2.2819	-6.67%
2002-05-21	0	0.075	0.070	-	-	-	0	0	-	2.445	2.282	-	-	-	0	-	0.00%
2002-05-17	0	0.075	0.067	0.080	-	-	0	0	-	2.445	2.184	2.608	-	-	0	-	0.00%
2002-05-16	0	0.075	-	0.076	0.075	0.075	50,800	3,802	0.0748	2.445	-	2.477	2.445	2.445	1,558	2.4397	0.00%
2002-05-15	0	0.075	0.075	0.086	0.075	0.084	25,000	1,888	0.0755	2.445	2.445	2.803	2.445	2.738	767	2.4618	7.14%
2002-05-14	0	0.070	0.070	0.072	0.060	0.070	441,300	30,798	0.0698	2.282	2.282	2.347	1.956	2.282	13,538	2.2750	0.00%
2002-05-13	0	0.070	0.070	0.078	0.065	0.070	228,000	14,960	0.0656	2.282	2.282	2.543	2.119	2.282	6,994	2.1389	16.67%
2002-05-10	0	0.060	0.055	-	-	-	0	0	-	1.956	1.793	-	-	-	0	-	0.00%
2002-05-09	0	0.060	0.055	-	-	-	0	0	-	1.956	1.793	-	-	-	0	-	0.00%
2002-05-08	0	0.060	0.060	-	-	-	0	0	-	1.956	1.956	-	-	-	0	-	9.09%
2002-05-07	0	0.055	0.055	-	0.055	0.055	400,000	22,000	0.0550	1.793	1.793	-	1.793	1.793	12,271	1.7929	-8.33%
2002-05-06	0	0.060	0.060	-	0.060	0.060	9,000	530	0.0589	1.956	1.956	-	1.956	1.956	276	1.9197	0.00%
2002-05-03	0	0.060	0.060	-	0.060	0.060	10,000	600	0.0600	1.956	1.956	-	1.956	1.956	307	1.9559	0.00%
2002-05-02	0	0.060	0.060	0.070	0.060	0.060	100,000	6,000	0.0600	1.956	1.956	2.282	1.956	1.956	3,068	1.9559	0.00%
2002-04-30	0	0.060	0.060	0.070	0.060	0.065	502,000	32,620	0.0650	1.956	1.956	2.282	1.956	2.119	15,400	2.1182	-14.29%
2002-04-29	0	0.070	0.065	0.076	-	-	0	0	-	2.282	2.119	2.477	-	-	0	-	0.00%
2002-04-26	0	0.070	0.065	-	0.065	0.070	424,000	28,560	0.0674	2.282	2.119	-	2.119	2.282	13,007	2.1958	7.69%
2002-04-25	0	0.065	0.065	0.073	0.065	0.073	686,000	47,190	0.0688	2.119	2.119	2.380	2.119	2.380	21,044	2.2424	0.00%
2002-04-24	0	0.065	0.057	0.069	-	-	0	0	-	2.119	1.858	2.249	-	-	0	-	0.00%
2002-04-23	0	0.065	0.057	0.073	0.065	0.065	868,000	56,420	0.0650	2.119	1.858	2.380	2.119	2.119	26,627	2.1189	3.17%
2002-04-22	0	0.063	0.055	-	-	-	0	0	-	2.054	1.793	-	-	-	0	-	0.00%
2002-04-19	0	0.063	0.055	-	0.055	0.063	57,600	3,557	0.0618	2.054	1.793	-	1.793	2.054	1,767	2.0130	14.55%
2002-04-18	0	0.055	0.055	0.060	-	-	0	0	-	1.793	1.793	1.956	-	-	0	-	0.00%
2002-04-17	0	0.055	0.055	0.063	-	-	0	0	-	1.793	1.793	2.054	-	-	0	-	0.00%
2002-04-16	0	0.055	0.055	-	0.055	0.055	75,000	4,115	0.0549	1.793	1.793	-	1.793	1.793	2,301	1.7885	-5.17%
2002-04-15	0	0.058	0.055	0.065	-	-	0	0	-	1.891	1.793	2.119	-	-	0	-	0.00%
2002-04-12	0	0.058	0.050	-	0.058	0.058	200,000	11,600	0.0580	1.891	1.630	-	1.891	1.891	6,135	1.8907	16.00%
2002-04-11	0	0.050	0.050	-	0.050	0.050	540,000	27,000	0.0500	1.630	1.630	-	1.630	1.630	16,565	1.6299	0.00%
2002-04-10	0	0.050	0.050	-	0.050	0.050	300,000	15,000	0.0500	1.630	1.630	-	1.630	1.630	9,203	1.6299	0.00%
2002-04-09	0	0.050	0.050	-	-	-	0	0	-	1.630	1.630	-	-	-	0	-	0.00%
2002-04-08	0	0.050	-	-	0.050	0.050	300,000	15,000	0.0500	1.630	-	-	1.630	1.630	9,203	1.6299	-9.09%
2002-04-04	0	0.055	0.055	-	0.055	0.055	30,000	1,650	0.0550	1.793	1.793	-	1.793	1.793	920	1.7929	-6.78%
2002-04-03	0	0.059	-	-	-	-	0	0	-	1.923	-	-	-	-	0	-	0.00%
2002-04-02	0	0.059	-	0.065	-	-	0	0	-	1.923	-	2.119	-	-	0	-	0.00%
2002-03-28	0	0.059	-	-	-	-	0	0	-	1.923	-	-	-	-	0	-	0.00%
2002-03-27	0	0.059	0.059	0.065	0.059	0.059	66,000	3,894	0.0590	1.923	1.923	2.119	1.923	1.923	2,025	1.9233	-1.67%
2002-03-26	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2002-03-25	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	-7.69%
2002-03-22	0	0.065	-	0.065	-	-	0	0	-	2.119	-	2.119	-	-	0	-	0.00%
2002-03-21	0	0.065	-	0.065	-	-	0	0	-	2.119	-	2.119	-	-	0	-	-1.52%
2002-03-20	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-19	0	0.066	-	0.070	-	-	0	0	-	2.151	-	2.282	-	-	0	-	0.00%
2002-03-18	0	0.066	-	0.070	-	-	0	0	-	2.151	-	2.282	-	-	0	-	0.00%
2002-03-15	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-14	0	0.066	-	0.070	-	-	0	0	-	2.151	-	2.282	-	-	0	-	0.00%
2002-03-13	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-12	0	0.066	-	0.070	-	-	0	0	-	2.151	-	2.282	-	-	0	-	0.00%
2002-03-11	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-08	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-07	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-06	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-05	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-04	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-03-01	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-02-28	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-02-27	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-02-26	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-02-25	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-02-22	0	0.066	0.062	0.070	-	-	0	0	-	2.151	2.021	2.282	-	-	0	-	0.00%
2002-02-21	0	0.066	-	-	-	-	0	0	-	2.151	-	-	-	-	0	-	0.00%
2002-02-20	0	0.066	-	0.066	-	-	0	0	-	2.151	-	2.151	-	-	0	-	-5.71%
2002-02-19	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-02-18	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-02-15	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-02-11	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-02-08	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-02-07	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-02-06	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2002-02-05	0	0.070	-	0.072	-	-	0	0	-	2.282	-	2.347	-	-	0	-	0.00%
2002-02-04	0	0.070	-	0.073	-	-	0	0	-	2.282	-	2.380	-	-	0	-	0.00%
2002-02-01	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2002-01-31	0	0.070	0.060	0.070	-	-	0	0	-	2.282	1.956	2.282	-	-	0	-	-6.67%
2002-01-30	0	0.075	-	0.080	0.075	0.075	100,000	7,500	0.0750	2.445	-	2.608	2.445	2.445	3,068	2.4449	0.00%
2002-01-29	0	0.075	-	0.080	-	-	0	0	-	2.445	-	2.608	-	-	0	-	0.00%
2002-01-28	0	0.075	-	0.080	0.075	0.075	186,000	13,950	0.0750	2.445	-	2.608	2.445	2.445	5,706	2.4449	11.94%
2002-01-25	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-24	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-23	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-22	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-21	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-18	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-17	0	0.067	-	-	-	-	0	0	-	2.184	-	-	-	-	0	-	0.00%
2002-01-16	0	0.067	-	0.074	-	-	0	0	-	2.184	-	2.412	-	-	0	-	0.00%
2002-01-15	0	0.067	0.060	-	-	-	0	0	-	2.184	1.956	-	-	-	0	-	0.00%
2002-01-14	0	0.067	0.060	0.075	-	-	0	0	-	2.184	1.956	2.445	-	-	0	-	0.00%
2002-01-11	0	0.067	0.060	0.075	-	-	0	0	-	2.184	1.956	2.445	-	-	0	-	0.00%
2002-01-10	0	0.067	0.060	0.075	0.067	0.067	150,000	10,050	0.0670	2.184	1.956	2.445	2.184	2.184	4,602	2.1841	11.67%
2002-01-09	0	0.060	0.060	0.068	-	-	0	0	-	1.956	1.956	2.217	-	-	0	-	0.00%
2002-01-08	0	0.060	0.060	-	0.060	0.060	30,000	1,800	0.0600	1.956	1.956	-	1.956	1.956	920	1.9559	-10.45%
2002-01-07	0	0.067	0.061	0.068	-	-	0	0	-	2.184	1.988	2.217	-	-	0	-	0.00%
2002-01-04	0	0.067	0.060	-	-	-	0	0	-	2.184	1.956	-	-	-	0	-	0.00%
2002-01-03	0	0.067	-	0.068	0.067	0.067	154,000	10,318	0.0670	2.184	-	2.217	2.184	2.184	4,724	2.1841	-1.47%
2002-01-02	0	0.068	-	-	-	-	0	0	-	2.217	-	-	-	-	0	-	0.00%
2001-12-31	0	0.068	0.065	-	-	-	0	0	-	2.217	2.119	-	-	-	0	-	0.00%
2001-12-28	0	0.068	0.068	-	0.068	0.069	152,000	10,436	0.0687	2.217	2.217	-	2.217	2.249	4,663	2.2381	1.49%
2001-12-27	0	0.067	0.067	0.072	0.064	0.064	200,000	12,800	0.0640	2.184	2.184	2.347	2.086	2.086	6,135	2.0863	3.08%
2001-12-24	0	0.065	-	-	-	-	0	0	-	2.119	-	-	-	-	0	-	0.00%
2001-12-21	0	0.065	-	0.070	0.065	0.065	150,000	9,750	0.0650	2.119	-	2.282	2.119	2.119	4,602	2.1189	0.00%
2001-12-20	0	0.065	0.065	0.068	0.065	0.065	508,000	33,020	0.0650	2.119	2.119	2.217	2.119	2.119	15,584	2.1189	0.00%
2001-12-19	0	0.065	0.065	0.070	0.062	0.062	22,000	1,364	0.0620	2.119	2.119	2.282	2.021	2.021	675	2.0211	4.84%
2001-12-18	0	0.062	0.062	0.069	0.062	0.062	280,000	17,360	0.0620	2.021	2.021	2.249	2.021	2.021	8,589	2.0211	3.33%
2001-12-17	0	0.060	0.060	-	0.060	0.060	66,000	3,960	0.0600	1.956	1.956	-	1.956	1.956	2,025	1.9559	-1.64%
2001-12-14	0	0.061	0.056	-	-	-	0	0	-	1.988	1.825	-	-	-	0	-	0.00%
2001-12-13	0	0.061	0.055	0.067	-	-	0	0	-	1.988	1.793	2.184	-	-	0	-	0.00%
2001-12-12	0	0.061	0.061	0.068	0.061	0.068	483,200	30,349	0.0628	1.988	1.988	2.217	1.988	2.217	14,823	2.0474	-10.29%
2001-12-11	0	0.068	0.068	0.070	0.058	0.068	1,444,400	90,933	0.0630	2.217	2.217	2.282	1.891	2.217	44,309	2.0522	-12.82%
2001-12-10	0	0.078	0.078	0.079	-	-	0	0	-	2.543	2.543	2.575	-	-	0	-	14.71%
2001-12-07	0	0.068	-	0.068	-	-	0	0	-	2.217	-	2.217	-	-	0	-	0.00%
2001-12-06	0	0.068	0.068	-	-	-	0	0	-	2.217	2.217	-	-	-	0	-	13.33%
2001-12-05	0	0.060	-	0.065	-	-	0	0	-	1.956	-	2.119	-	-	0	-	0.00%
2001-12-04	0	0.060	0.052	0.068	-	-	0	0	-	1.956	1.695	2.217	-	-	0	-	0.00%
2001-12-03	0	0.060	-	0.062	-	-	0	0	-	1.956	-	2.021	-	-	0	-	0.00%
2001-11-30	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-11-29	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-11-28	0	0.060	0.056	0.072	0.060	0.060	150,000	9,000	0.0600	1.956	1.825	2.347	1.956	1.956	4,602	1.9559	-11.76%
2001-11-27	0	0.068	-	-	-	-	0	0	-	2.217	-	-	-	-	0	-	13.33%
2001-11-26	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-11-23	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-11-22	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-11-21	0	0.060	0.060	-	0.060	0.060	187,500	11,235	0.0599	1.956	1.956	-	1.956	1.956	5,752	1.9533	3.45%
2001-11-20	0	0.058	0.046	0.058	0.051	0.059	220,200	12,227	0.0555	1.891	1.500	1.891	1.662	1.923	6,755	1.8101	-13.43%
2001-11-19	0	0.067	-	0.067	-	-	0	0	-	2.184	-	2.184	-	-	0	-	0.00%
2001-11-16	0	0.067	-	0.067	-	-	0	0	-	2.184	-	2.184	-	-	0	-	-4.29%
2001-11-15	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-11-14	0	0.070	0.070	0.071	-	-	0	0	-	2.282	2.282	2.314	-	-	0	-	27.27%
2001-11-13	0	0.055	0.046	0.063	-	-	0	0	-	1.793	1.500	2.054	-	-	0	-	0.00%
2001-11-12	0	0.055	-	0.063	-	-	1,900,000	104,500	0.0550	1.793	-	2.054	-	-	58,286	1.7929	0.00%
2001-11-09	0	0.055	0.044	0.062	0.043	0.055	200,000	9,800	0.0490	1.793	1.434	2.021	1.402	1.793	6,135	1.5973	-11.29%
2001-11-08	0	0.062	0.055	0.073	0.062	0.062	50,000	3,100	0.0620	2.021	1.793	2.380	2.021	2.021	1,534	2.0211	-11.43%
2001-11-07	0	0.070	0.062	0.077	-	-	0	0	-	2.282	2.021	2.510	-	-	0	-	0.00%
2001-11-06	0	0.070	0.062	0.074	-	-	0	0	-	2.282	2.021	2.412	-	-	0	-	0.00%
2001-11-05	0	0.070	-	0.074	-	-	0	0	-	2.282	-	2.412	-	-	0	-	0.00%
2001-11-02	0	0.070	-	0.073	-	-	0	0	-	2.282	-	2.380	-	-	0	-	0.00%
2001-11-01	0	0.070	-	0.073	-	-	0	0	-	2.282	-	2.380	-	-	0	-	0.00%
2001-10-31	0	0.070	-	0.071	-	-	0	0	-	2.282	-	2.314	-	-	0	-	0.00%
2001-10-30	0	0.070	-	0.073	-	-	0	0	-	2.282	-	2.380	-	-	0	-	0.00%
2001-10-29	0	0.070	-	0.073	-	-	0	0	-	2.282	-	2.380	-	-	0	-	0.00%
2001-10-26	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-10-24	0	0.070	0.043	0.070	0.047	0.070	228,800	11,302	0.0494	2.282	1.402	2.282	1.532	2.282	7,019	1.6102	11.11%
2001-10-23	0	0.063	-	0.070	-	-	0	0	-	2.054	-	2.282	-	-	0	-	0.00%
2001-10-22	0	0.063	0.063	0.064	-	-	0	0	-	2.054	2.054	2.086	-	-	0	-	12.50%
2001-10-19	0	0.056	-	0.064	-	-	0	0	-	1.825	-	2.086	-	-	0	-	0.00%
2001-10-18	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-17	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-16	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-15	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-12	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-11	0	0.056	0.048	-	-	-	0	0	-	1.825	1.565	-	-	-	0	-	0.00%
2001-10-10	0	0.056	0.048	-	-	-	0	0	-	1.825	1.565	-	-	-	0	-	0.00%
2001-10-09	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-08	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-05	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-04	0	0.056	-	-	-	-	0	0	-	1.825	-	-	-	-	0	-	0.00%
2001-10-03	0	0.056	0.056	-	0.056	0.056	120,000	6,720	0.0560	1.825	1.825	-	1.825	1.825	3,681	1.8255	-6.67%
2001-09-28	0	0.060	-	0.060	0.060	0.060	200,000	12,000	0.0600	1.956	-	1.956	1.956	1.956	6,135	1.9559	0.00%
2001-09-27	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	-14.29%
2001-09-26	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	-10.26%
2001-09-25	0	0.078	-	0.078	-	-	0	0	-	2.543	-	2.543	-	-	0	-	-2.50%
2001-09-24	0	0.080	-	0.080	-	-	0	0	-	2.608	-	2.608	-	-	0	-	0.00%
2001-09-21	0	0.080	0.080	-	0.075	0.075	200,000	15,000	0.0750	2.608	2.608	-	2.445	2.445	6,135	2.4449	33.33%
2001-09-20	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	-14.29%
2001-09-19	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-09-18	0	0.070	-	0.074	-	-	0	0	-	2.282	-	2.412	-	-	0	-	0.00%
2001-09-17	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-09-14	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-09-13	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-09-12	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-09-11	0	0.070	0.070	-	0.070	0.070	200,000	14,000	0.0700	2.282	2.282	-	2.282	2.282	6,135	2.2819	16.67%
2001-09-10	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-09-07	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-09-06	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-09-05	0	0.060	0.060	-	-	-	0	0	-	1.956	1.956	-	-	-	0	-	9.09%
2001-09-04	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2001-09-03	0	0.055	-	-	0.055	0.055	100,000	5,500	0.0550	1.793	-	-	1.793	1.793	3,068	1.7929	10.00%
2001-08-31	0	0.050	0.050	-	-	-	0	0	-	1.630	1.630	-	-	-	0	-	0.00%
2001-08-30	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-08-29	0	0.050	0.045	-	-	-	0	0	-	1.630	1.467	-	-	-	0	-	0.00%
2001-08-28	0	0.050	0.042	-	-	-	0	0	-	1.630	1.369	-	-	-	0	-	0.00%
2001-08-27	0	0.050	0.038	0.050	-	-	0	0	-	1.630	1.239	1.630	-	-	0	-	-16.67%
2001-08-24	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-08-23	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-08-22	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-08-21	0	0.060	-	0.065	-	-	0	0	-	1.956	-	2.119	-	-	0	-	0.00%
2001-08-20	0	0.060	0.060	0.065	0.060	0.060	360,000	21,600	0.0600	1.956	1.956	2.119	1.956	1.956	11,044	1.9559	-14.29%
2001-08-17	0	0.070	0.070	-	0.065	0.065	126,000	8,190	0.0650	2.282	2.282	-	2.119	2.119	3,865	2.1189	0.00%
2001-08-16	0	0.070	-	0.074	-	-	0	0	-	2.282	-	2.412	-	-	0	-	0.00%
2001-08-15	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2001-08-14	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2001-08-13	0	0.070	-	-	-	-	0	0	-	2.282	-	-	-	-	0	-	0.00%
2001-08-10	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	-1.41%
2001-08-09	0	0.071	-	0.075	-	-	0	0	-	2.314	-	2.445	-	-	0	-	0.00%
2001-08-08	0	0.071	-	0.071	0.070	0.072	250,000	17,750	0.0710	2.314	-	2.314	2.282	2.347	7,669	2.3145	-17.44%
2001-08-07	0	0.086	-	0.088	-	-	0	0	-	2.803	-	2.869	-	-	0	-	0.00%
2001-08-06	0	0.086	-	-	-	-	0	0	-	2.803	-	-	-	-	0	-	0.00%
2001-08-03	0	0.086	-	-	-	-	0	0	-	2.803	-	-	-	-	0	-	0.00%
2001-08-02	0	0.086	-	0.086	-	-	0	0	-	2.803	-	2.803	-	-	0	-	0.00%
2001-08-01	0	0.086	-	-	-	-	0	0	-	2.803	-	-	-	-	0	-	0.00%
2001-07-31	0	0.086	-	0.086	-	-	0	0	-	2.803	-	2.803	-	-	0	-	0.00%
2001-07-30	0	0.086	0.072	0.090	0.076	0.086	52,000	3,992	0.0768	2.803	2.347	2.934	2.477	2.803	1,595	2.5025	1.18%
2001-07-27	0	0.085	-	0.092	-	-	0	0	-	2.771	-	2.999	-	-	0	-	0.00%
2001-07-26	0	0.085	-	0.085	-	-	0	0	-	2.771	-	2.771	-	-	0	-	-5.56%
2001-07-24	0	0.090	-	0.090	0.082	0.090	114,000	10,244	0.0899	2.934	-	2.934	2.673	2.934	3,497	2.9292	-7.22%
2001-07-23	0	0.097	0.100	-	-	-	0	0	-	3.162	3.260	-	-	-	0	-	0.00%
2001-07-20	0	0.097	-	0.097	-	-	0	0	-	3.162	-	3.162	-	-	0	-	0.00%
2001-07-19	0	0.097	-	0.100	-	-	0	0	-	3.162	-	3.260	-	-	0	-	0.00%
2001-07-18	0	0.097	-	0.100	0.097	0.097	2,000	194	0.0970	3.162	-	3.260	3.162	3.162	61	3.1620	4.30%
2001-07-17	0	0.093	0.093	0.096	-	-	0	0	-	3.032	3.032	3.129	-	-	0	-	5.68%
2001-07-16	0	0.088	0.080	0.095	0.088	0.088	100,000	8,800	0.0880	2.869	2.608	3.097	2.869	2.869	3,068	2.8686	-2.22%
2001-07-13	0	0.090	-	0.098	-	-	0	0	-	2.934	-	3.195	-	-	0	-	0.00%
2001-07-12	0	0.090	-	0.090	-	-	0	0	-	2.934	-	2.934	-	-	0	-	-5.26%
2001-07-11	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	-5.00%
2001-07-10	0	0.100	-	0.100	0.086	0.110	800,000	74,080	0.0926	3.260	-	3.260	2.803	3.586	24,541	3.0186	12.36%
2001-07-09	0	0.089	0.086	0.089	0.086	0.092	531,000	46,575	0.0877	2.901	2.803	2.901	2.803	2.999	16,289	2.8592	-7.29%
2001-07-05	0	0.096	0.096	0.098	0.086	0.086	160,800	13,820	0.0859	3.129	3.129	3.195	2.803	2.803	4,933	2.8016	1.05%
2001-07-04	0	0.095	0.084	0.095	0.084	0.095	411,900	37,803	0.0918	3.097	2.738	3.097	2.738	3.097	12,636	2.9918	3.26%
2001-07-03	0	0.092	0.094	0.095	0.088	0.105	145,000	13,494	0.0931	2.999	3.064	3.097	2.869	3.423	4,448	3.0336	-11.54%
2001-06-29	0	0.104	0.104	0.108	0.100	0.104	202,000	20,208	0.1000	3.390	3.390	3.521	3.260	3.390	6,197	3.2611	5.05%
2001-06-28	0	0.099	0.091	0.099	0.088	0.101	1,960,000	178,278	0.0910	3.227	2.966	3.227	2.869	3.292	60,126	2.9651	-8.33%
2001-06-27	0	0.108	0.100	0.108	0.115	0.115	4,000	460	0.1150	3.521	3.260	3.521	3.749	3.749	123	3.7488	-6.09%
2001-06-26	0	0.115	0.115	0.119	-	-	0	0	-	3.749	3.749	3.879	-	-	0	-	0.00%
2001-06-22	0	0.115	0.104	0.115	0.108	0.115	632,000	72,666	0.1150	3.749	3.390	3.749	3.521	3.749	19,388	3.7481	-4.17%
2001-06-21	0	0.120	0.120	0.125	0.116	0.129	185,000	22,390	0.1210	3.912	3.912	4.075	3.781	4.205	5,675	3.9452	0.84%
2001-06-20	0	0.119	0.119	0.122	0.108	0.118	891,600	104,912	0.1177	3.879	3.879	3.977	3.521	3.847	27,351	3.8357	-4.80%
2001-06-19	0	0.125	0.125	0.131	0.110	0.132	2,191,000	256,556	0.1171	4.075	4.075	4.270	3.586	4.303	67,213	3.8171	6.84%
2001-06-18	0	0.117	0.109	0.118	0.101	0.129	538,000	62,776	0.1167	3.814	3.553	3.847	3.292	4.205	16,504	3.8037	-4.10%
2001-06-15	0	0.122	0.121	0.122	0.090	0.122	1,065,000	109,720	0.1030	3.977	3.944	3.977	2.934	3.977	32,671	3.3584	9.91%
2001-06-14	0	0.111	0.111	0.131	0.107	0.135	5,005,400	611,336	0.1221	3.618	3.618	4.270	3.488	4.401	153,549	3.9814	2.78%
2001-06-13	0	0.108	0.108	0.114	0.094	0.115	6,368,400	668,598	0.1050	3.521	3.521	3.716	3.064	3.749	195,361	3.4224	20.00%
2001-06-12	0	0.090	0.074	0.094	0.080	0.099	2,385,000	215,042	0.0902	2.934	2.412	3.064	2.608	3.227	73,164	2.9392	5.88%
2001-06-11	0	0.085	0.070	0.085	0.069	0.085	1,683,000	124,258	0.0738	2.771	2.282	2.771	2.249	2.771	51,629	2.4068	21.43%
2001-06-08	0	0.070	0.075	0.076	0.068	0.070	1,115,000	76,002	0.0682	2.282	2.445	2.477	2.217	2.282	34,205	2.2220	-1.41%
2001-06-07	0	0.071	0.071	-	0.055	0.055	6,000	330	0.0550	2.314	2.314	-	1.793	1.793	184	1.7929	1.43%
2001-06-06	0	0.070	0.065	0.075	0.070	0.070	100,000	7,000	0.0700	2.282	2.119	2.445	2.282	2.282	3,068	2.2819	-4.11%
2001-06-05	0	0.073	-	0.073	0.065	0.073	152,000	9,896	0.0651	2.380	-	2.380	2.119	2.380	4,663	2.1223	12.31%
2001-06-04	0	0.065	-	0.065	-	-	0	0	-	2.119	-	2.119	-	-	0	-	0.00%
2001-06-01	0	0.065	0.056	0.065	0.065	0.065	50,000	3,250	0.0650	2.119	1.825	2.119	2.119	2.119	1,534	2.1189	0.00%
2001-05-31	0	0.065	-	0.065	-	-	0	0	-	2.119	-	2.119	-	-	0	-	0.00%
2001-05-30	0	0.065	0.057	0.065	-	-	0	0	-	2.119	1.858	2.119	-	-	0	-	0.00%
2001-05-29	0	0.065	-	0.065	0.065	0.065	423,100	27,485	0.0650	2.119	-	2.119	2.119	2.119	12,979	2.1176	0.00%
2001-05-28	0	0.065	0.065	0.066	-	-	0	0	-	2.119	2.119	2.151	-	-	0	-	10.17%
2001-05-25	0	0.059	0.059	0.060	-	-	0	0	-	1.923	1.923	1.956	-	-	0	-	13.46%
2001-05-24	0	0.052	-	0.066	0.052	0.060	340,000	19,040	0.0560	1.695	-	2.151	1.695	1.956	10,430	1.8255	-13.33%
2001-05-23	0	0.060	0.052	0.065	-	-	0	0	-	1.956	1.695	2.119	-	-	0	-	0.00%
2001-05-22	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	-9.09%
2001-05-21	0	0.066	-	0.067	-	-	0	0	-	2.151	-	2.184	-	-	0	-	0.00%
2001-05-18	0	0.066	-	0.066	0.067	0.067	200,000	13,400	0.0670	2.151	-	2.151	2.184	2.184	6,135	2.1841	0.00%
2001-05-17	0	0.066	0.040	0.067	0.040	0.067	112,000	6,886	0.0615	2.151	1.304	2.184	1.304	2.184	3,436	2.0042	-1.49%
2001-05-16	0	0.067	-	0.067	-	-	0	0	-	2.184	-	2.184	-	-	0	-	0.00%
2001-05-15	0	0.067	-	0.067	-	-	0	0	-	2.184	-	2.184	-	-	0	-	0.00%
2001-05-14	0	0.067	-	0.067	0.067	0.067	100,000	6,700	0.0670	2.184	-	2.184	2.184	2.184	3,068	2.1841	-4.29%
2001-05-11	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	0.00%
2001-05-10	0	0.070	-	0.070	0.070	0.070	134,000	9,380	0.0700	2.282	-	2.282	2.282	2.282	4,111	2.2819	0.00%
2001-05-09	0	0.070	-	0.070	0.070	0.070	62,000	4,340	0.0700	2.282	-	2.282	2.282	2.282	1,902	2.2819	0.00%
2001-05-08	0	0.070	0.064	0.071	0.064	0.072	728,000	49,216	0.0676	2.282	2.086	2.314	2.086	2.347	22,333	2.2038	-10.26%
2001-05-07	0	0.078	0.071	0.078	0.081	0.088	481,900	40,231	0.0835	2.543	2.314	2.543	2.640	2.869	14,783	2.7214	-2.50%
2001-05-04	0	0.080	0.080	0.084	0.072	0.076	849,700	64,133	0.0755	2.608	2.608	2.738	2.347	2.477	26,066	2.4604	23.08%
2001-05-03	0	0.065	-	-	-	-	0	0	-	2.119	-	-	-	-	0	-	0.00%
2001-05-02	0	0.065	0.061	-	-	-	0	0	-	2.119	1.988	-	-	-	0	-	0.00%
2001-04-27	0	0.065	0.065	-	0.060	0.070	280,000	17,890	0.0639	2.119	2.119	-	1.956	2.282	8,589	2.0828	16.07%
2001-04-26	0	0.056	0.056	-	0.056	0.060	127,000	7,386	0.0582	1.825	1.825	-	1.825	1.956	3,896	1.8958	-3.45%
2001-04-25	0	0.058	-	-	-	-	0	0	-	1.891	-	-	-	-	0	-	0.00%
2001-04-24	0	0.058	-	-	-	-	0	0	-	1.891	-	-	-	-	0	-	0.00%
2001-04-23	0	0.058	-	-	0.058	0.058	24,000	1,392	0.0580	1.891	-	-	1.891	1.891	736	1.8907	0.00%
2001-04-20	0	0.058	-	-	-	-	0	0	-	1.891	-	-	-	-	0	-	0.00%
2001-04-19	0	0.058	-	-	-	-	0	0	-	1.891	-	-	-	-	0	-	0.00%
2001-04-18	0	0.058	0.058	-	-	-	0	0	-	1.891	1.891	-	-	-	0	-	7.41%
2001-04-17	0	0.054	-	-	-	-	0	0	-	1.760	-	-	-	-	0	-	0.00%
2001-04-12	0	0.054	0.054	-	-	-	0	0	-	1.760	1.760	-	-	-	0	-	8.00%
2001-04-11	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-04-10	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-04-09	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-04-06	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-04-04	0	0.050	-	-	0.050	0.050	100,000	5,000	0.0500	1.630	-	-	1.630	1.630	3,068	1.6299	0.00%
2001-04-03	0	0.050	-	0.050	0.050	0.050	26,000	1,300	0.0500	1.630	-	1.630	1.630	1.630	798	1.6299	0.00%
2001-04-02	0	0.050	0.050	-	-	-	0	0	-	1.630	1.630	-	-	-	0	-	0.00%
2001-03-30	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-29	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-28	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-27	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-26	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-23	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-22	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-21	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-20	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-19	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-16	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-15	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2001-03-14	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-13	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-12	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-09	0	0.050	0.046	-	-	-	0	0	-	1.630	1.500	-	-	-	0	-	0.00%
2001-03-08	0	0.050	0.046	-	-	-	0	0	-	1.630	1.500	-	-	-	0	-	0.00%
2001-03-07	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	0.00%
2001-03-06	0	0.050	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2001-03-05	0	0.050	-	0.050	-	-	0	0	-	1.630	-	1.630	-	-	0	-	-9.09%
2001-03-02	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	0.00%
2001-03-01	0	0.055	0.051	-	-	-	0	0	-	1.793	1.662	-	-	-	0	-	0.00%
2001-02-28	0	0.055	0.050	-	-	-	0	0	-	1.793	1.630	-	-	-	0	-	0.00%
2001-02-27	0	0.055	0.050	-	-	-	0	0	-	1.793	1.630	-	-	-	0	-	0.00%
2001-02-26	0	0.055	0.051	0.055	-	-	0	0	-	1.793	1.662	1.793	-	-	0	-	0.00%
2001-02-23	0	0.055	-	-	-	-	0	0	-	1.793	-	-	-	-	0	-	0.00%
2001-02-22	0	0.055	-	0.055	-	-	0	0	-	1.793	-	1.793	-	-	0	-	-1.79%
2001-02-21	0	0.056	-	-	0.056	0.056	300,000	16,800	0.0560	1.825	-	-	1.825	1.825	9,203	1.8255	-6.67%
2001-02-20	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-02-19	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-02-16	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	-6.25%
2001-02-15	0	0.064	0.064	-	0.060	0.060	264,200	15,849	0.0600	2.086	2.086	-	1.956	1.956	8,105	1.9555	6.67%
2001-02-14	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-02-13	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-02-12	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-02-09	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-02-08	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2001-02-07	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-02-06	0	0.060	0.056	-	-	-	0	0	-	1.956	1.825	-	-	-	0	-	0.00%
2001-02-05	0	0.060	0.056	-	-	-	0	0	-	1.956	1.825	-	-	-	0	-	0.00%
2001-02-02	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-02-01	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-31	0	0.060	0.060	-	0.060	0.060	930,000	55,800	0.0600	1.956	1.956	-	1.956	1.956	28,529	1.9559	0.00%
2001-01-30	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-29	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-23	0	0.060	0.056	-	-	-	0	0	-	1.956	1.825	-	-	-	0	-	0.00%
2001-01-22	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-19	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-18	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-17	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-16	0	0.060	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
2001-01-15	0	0.060	-	-	0.060	0.060	100,000	6,000	0.0600	1.956	-	-	1.956	1.956	3,068	1.9559	7.14%
2001-01-12	0	0.056	0.056	-	0.056	0.056	2,000	112	0.0560	1.825	1.825	-	1.825	1.825	61	1.8255	-34.12%
2001-01-11	0	0.085	-	0.089	-	-	0	0	-	2.771	-	2.901	-	-	0	-	0.00%
2001-01-10	0	0.085	-	-	-	-	0	0	-	2.771	-	-	-	-	0	-	0.00%
2001-01-09	0	0.085	-	-	-	-	0	0	-	2.771	-	-	-	-	0	-	0.00%
2001-01-08	0	0.085	-	0.085	-	-	0	0	-	2.771	-	2.771	-	-	0	-	0.00%
2001-01-05	0	0.085	-	0.089	-	-	0	0	-	2.771	-	2.901	-	-	0	-	0.00%
2001-01-04	0	0.085	-	0.085	-	-	0	0	-	2.771	-	2.771	-	-	0	-	0.00%
2001-01-03	0	0.085	-	0.089	-	-	0	0	-	2.771	-	2.901	-	-	0	-	0.00%
2001-01-02	0	0.085	-	0.090	-	-	0	0	-	2.771	-	2.934	-	-	0	-	0.00%
2000-12-29	0	0.085	0.085	0.091	0.080	0.084	55,000	4,590	0.0835	2.771	2.771	2.966	2.608	2.738	1,687	2.7205	-2.30%
2000-12-28	0	0.087	-	0.090	-	-	0	0	-	2.836	-	2.934	-	-	0	-	0.00%
2000-12-27	0	0.087	-	0.094	-	-	0	0	-	2.836	-	3.064	-	-	0	-	0.00%
2000-12-22	0	0.087	-	0.087	-	-	0	0	-	2.836	-	2.836	-	-	0	-	-1.14%
2000-12-21	0	0.088	-	0.088	-	-	0	0	-	2.869	-	2.869	-	-	0	-	0.00%
2000-12-20	0	0.088	-	0.091	-	-	0	0	-	2.869	-	2.966	-	-	0	-	0.00%
2000-12-19	0	0.088	-	0.088	-	-	0	0	-	2.869	-	2.869	-	-	0	-	-2.22%
2000-12-18	0	0.090	-	0.094	0.090	0.094	172,000	15,624	0.0908	2.934	-	3.064	2.934	3.064	5,276	2.9611	0.00%
2000-12-15	0	0.090	-	0.090	-	-	0	0	-	2.934	-	2.934	-	-	0	-	0.00%
2000-12-14	0	0.090	-	0.090	0.090	0.090	50,000	4,500	0.0900	2.934	-	2.934	2.934	2.934	1,534	2.9338	-4.26%
2000-12-13	0	0.094	0.094	-	0.093	0.094	616,000	57,886	0.0940	3.064	3.064	-	3.032	3.064	18,897	3.0633	4.44%
2000-12-12	0	0.090	-	0.090	0.090	0.099	226,000	21,240	0.0940	2.934	-	2.934	2.934	3.227	6,933	3.0636	0.00%
2000-12-11	0	0.090	0.083	0.090	0.079	0.090	46,000	3,964	0.0862	2.934	2.706	2.934	2.575	2.934	1,411	2.8091	20.00%
2000-12-08	0	0.075	0.075	-	0.071	0.075	44,000	3,212	0.0730	2.445	2.445	-	2.314	2.445	1,350	2.3797	11.94%
2000-12-07	0	0.067	0.067	-	0.060	0.062	300,000	18,400	0.0613	2.184	2.184	-	1.956	2.021	9,203	1.9993	11.67%
2000-12-06	0	0.060	0.060	-	0.060	0.060	44,000	2,640	0.0600	1.956	1.956	-	1.956	1.956	1,350	1.9559	0.00%
2000-12-05	0	0.060	0.060	-	-	-	0	0	-	1.956	1.956	-	-	-	0	-	0.00%
2000-12-04	0	0.060	0.060	-	-	-	0	0	-	1.956	1.956	-	-	-	0	-	0.00%
2000-12-01	0	0.060	-	-	0.060	0.067	230,000	14,440	0.0628	1.956	-	-	1.956	2.184	7,056	2.0466	0.00%
2000-11-30	0	0.060	0.070	-	-	-	0	0	-	1.956	2.282	-	-	-	0	-	5.26%
2000-11-29	0	0.057	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2000-11-28	0	0.057	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2000-11-27	0	0.057	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2000-11-24	0	0.057	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2000-11-23	0	0.057	-	-	-	-	0	0	-	1.858	-	-	-	-	0	-	0.00%
2000-11-22	0	0.057	0.057	-	-	-	0	0	-	1.858	1.858	-	-	-	0	-	3.64%
2000-11-21	0	0.055	0.055	-	0.055	0.055	12,000	660	0.0550	1.793	1.793	-	1.793	1.793	368	1.7929	-1.79%
2000-11-20	0	0.056	0.056	-	0.056	0.064	203,000	12,197	0.0601	1.825	1.825	-	1.825	2.086	6,227	1.9586	-6.67%
2000-11-17	0	0.060	0.060	0.066	0.054	0.054	90,000	4,860	0.0540	1.956	1.956	2.151	1.760	1.760	2,761	1.7603	11.11%
2000-11-16	0	0.054	0.051	0.062	-	-	0	0	-	1.760	1.662	2.021	-	-	0	-	0.00%
2000-11-15	0	0.054	-	0.060	0.054	0.056	300,000	16,600	0.0553	1.760	-	1.956	1.760	1.825	9,203	1.8038	-10.00%
2000-11-14	0	0.060	-	0.060	-	-	0	0	-	1.956	-	1.956	-	-	0	-	0.00%
2000-11-13	0	0.060	-	0.065	-	-	0	0	-	1.956	-	2.119	-	-	0	-	0.00%
2000-11-10	0	0.060	-	0.064	-	-	0	0	-	1.956	-	2.086	-	-	0	-	0.00%
2000-11-09	0	0.060	-	0.064	-	-	0	0	-	1.956	-	2.086	-	-	0	-	0.00%
2000-11-08	0	0.060	-	0.060	0.060	0.065	600,000	36,500	0.0608	1.956	-	1.956	1.956	2.119	18,406	1.9830	-9.09%
2000-11-07	0	0.066	0.066	0.074	0.066	0.066	90,000	5,940	0.0660	2.151	2.151	2.412	2.151	2.151	2,761	2.1515	-5.71%
2000-11-06	0	0.070	-	0.074	-	-	0	0	-	2.282	-	2.412	-	-	0	-	0.00%
2000-11-03	0	0.070	-	0.070	0.064	0.070	201,000	13,080	0.0651	2.282	-	2.282	2.086	2.282	6,166	2.1213	9.37%
2000-11-02	0	0.064	-	0.066	-	-	0	0	-	2.086	-	2.151	-	-	0	-	0.00%
2000-11-01	0	0.064	-	0.065	-	-	0	0	-	2.086	-	2.119	-	-	0	-	0.00%
2000-10-31	0	0.064	-	0.065	-	-	0	0	-	2.086	-	2.119	-	-	0	-	0.00%
2000-10-30	0	0.064	-	0.064	-	-	0	0	-	2.086	-	2.086	-	-	0	-	0.00%
2000-10-27	0	0.064	-	0.066	-	-	0	0	-	2.086	-	2.151	-	-	0	-	0.00%
2000-10-26	0	0.064	-	0.064	-	-	0	0	-	2.086	-	2.086	-	-	0	-	-3.03%
2000-10-25	0	0.066	-	0.066	0.066	0.067	432,000	28,914	0.0669	2.151	-	2.151	2.151	2.184	13,252	2.1818	1.54%
2000-10-24	0	0.065	-	0.072	-	-	0	0	-	2.119	-	2.347	-	-	0	-	0.00%
2000-10-23	0	0.065	-	0.069	-	-	0	0	-	2.119	-	2.249	-	-	0	-	0.00%
2000-10-20	0	0.065	0.058	0.065	0.061	0.065	135,000	8,264	0.0612	2.119	1.891	2.119	1.988	2.119	4,141	1.9955	0.00%
2000-10-19	0	0.065	-	0.065	-	-	0	0	-	2.119	-	2.119	-	-	0	-	-7.14%
2000-10-18	0	0.070	-	0.070	-	-	0	0	-	2.282	-	2.282	-	-	0	-	-6.67%
2000-10-17	0	0.075	-	0.075	-	-	0	0	-	2.445	-	2.445	-	-	0	-	0.00%
2000-10-16	0	0.075	0.075	0.079	-	-	0	0	-	2.445	2.445	2.575	-	-	0	-	0.00%
2000-10-13	0	0.075	-	-	0.070	0.075	132,000	9,938	0.0753	2.445	-	-	2.282	2.445	4,049	2.4542	-6.25%
2000-10-12	0	0.080	0.077	-	0.073	0.080	630,000	48,096	0.0763	2.608	2.510	-	2.380	2.608	19,326	2.4886	3.90%
2000-10-11	0	0.077	0.075	-	0.073	0.077	2,258,000	165,750	0.0734	2.510	2.445	-	2.380	2.510	69,268	2.3929	6.94%
2000-10-10	0	0.072	-	-	0.072	0.072	20,000	1,440	0.0720	2.347	-	-	2.347	2.347	614	2.3471	-5.26%
2000-10-09	0	0.076	0.072	0.076	-	-	0	0	-	2.477	2.347	2.477	-	-	0	-	0.00%
2000-10-05	0	0.076	-	0.079	-	-	0	0	-	2.477	-	2.575	-	-	0	-	0.00%
2000-10-04	0	0.076	-	0.076	0.072	0.076	39,000	2,916	0.0748	2.477	-	2.477	2.347	2.477	1,196	2.4373	5.56%
2000-10-03	0	0.072	-	0.072	0.072	0.072	18,000	1,296	0.0720	2.347	-	2.347	2.347	2.347	552	2.3471	1.41%
2000-09-29	0	0.071	-	0.072	-	-	0	0	-	2.314	-	2.347	-	-	0	-	0.00%
2000-09-28	0	0.071	-	0.072	-	-	0	0	-	2.314	-	2.347	-	-	0	-	0.00%
2000-09-27	0	0.071	-	0.073	-	-	0	0	-	2.314	-	2.380	-	-	0	-	0.00%
2000-09-26	0	0.071	-	0.071	0.071	0.071	150,000	10,650	0.0710	2.314	-	2.314	2.314	2.314	4,602	2.3145	1.43%
2000-09-25	0	0.070	-	0.070	0.070	0.070	10,000	700	0.0700	2.282	-	2.282	2.282	2.282	307	2.2819	16.67%
2000-09-22	0	0.060	-	0.060	0.070	0.070	4,000	280	0.0700	1.956	-	1.956	2.282	2.282	123	2.2819	-16.67%
2000-09-21	0	0.072	-	0.075	0.072	0.072	101,200	7,260	0.0717	2.347	-	2.445	2.347	2.347	3,104	2.3386	-1.37%
2000-09-20	0	0.073	0.073	0.074	-	-	0	0	-	2.380	2.380	2.412	-	-	0	-	4.29%
2000-09-19	0	0.070	0.070	-	-	-	0	0	-	2.282	2.282	-	-	-	0	-	11.11%
2000-09-18	0	0.063	0.063	-	0.063	0.063	700,000	44,100	0.0630	2.054	2.054	-	2.054	2.054	21,474	2.0537	-4.55%
2000-09-15	0	0.066	0.066	0.070	0.066	0.066	4,900	318	0.0649	2.151	2.151	2.282	2.151	2.151	150	2.1155	0.00%
2000-09-14	0	0.066	0.066	-	0.065	0.065	40,000	2,600	0.0650	2.151	2.151	-	2.119	2.119	1,227	2.1189	-4.35%
2000-09-12	0	0.069	0.069	0.077	0.068	0.077	310,000	21,980	0.0709	2.249	2.249	2.510	2.217	2.510	9,510	2.3113	-13.75%
2000-09-11	0	0.080	0.076	0.080	-	-	0	0	-	2.608	2.477	2.608	-	-	0	-	0.00%
2000-09-08	0	0.080	0.076	0.085	0.080	0.085	522,000	41,870	0.0802	2.608	2.477	2.771	2.608	2.771	16,013	2.6147	-1.23%
2000-09-07	0	0.081	-	-	-	-	0	0	-	2.640	-	-	-	-	0	-	0.00%
2000-09-06	0	0.081	-	0.086	0.081	0.081	1,000,000	81,000	0.0810	2.640	-	2.803	2.640	2.640	30,677	2.6404	-4.71%
2000-09-05	0	0.085	-	0.089	-	-	0	0	-	2.771	-	2.901	-	-	0	-	0.00%
2000-09-04	0	0.085	0.074	0.085	0.077	0.085	500,500	40,930	0.0818	2.771	2.412	2.771	2.510	2.771	15,354	2.6658	8.97%
2000-09-01	0	0.078	-	0.080	-	-	0	0	-	2.543	-	2.608	-	-	0	-	0.00%
2000-08-31	0	0.078	-	0.078	-	-	0	0	-	2.543	-	2.543	-	-	0	-	-1.27%
2000-08-30	0	0.079	-	0.080	-	-	0	0	-	2.575	-	2.608	-	-	0	-	0.00%
2000-08-29	0	0.079	-	-	-	-	0	0	-	2.575	-	-	-	-	0	-	0.00%
2000-08-28	0	0.079	0.071	0.080	0.075	0.079	346,000	27,294	0.0789	2.575	2.314	2.608	2.445	2.575	10,614	2.5715	5.33%
2000-08-25	0	0.075	-	0.075	0.075	0.075	4,000	300	0.0750	2.445	-	2.445	2.445	2.445	123	2.4449	-7.41%
2000-08-24	0	0.081	0.077	0.081	-	-	0	0	-	2.640	2.510	2.640	-	-	0	-	0.00%
2000-08-23	0	0.081	-	0.081	-	-	0	0	-	2.640	-	2.640	-	-	0	-	-1.22%
2000-08-22	0	0.082	0.074	0.082	0.082	0.086	240,000	19,688	0.0820	2.673	2.412	2.673	2.673	2.803	7,362	2.6741	5.13%
2000-08-21	0	0.078	-	0.078	-	-	0	0	-	2.543	-	2.543	-	-	0	-	0.00%
2000-08-18	0	0.078	0.074	0.078	-	-	0	0	-	2.543	2.412	2.543	-	-	0	-	-1.27%
2000-08-17	0	0.079	-	0.079	-	-	0	0	-	2.575	-	2.575	-	-	0	-	0.00%
2000-08-16	0	0.079	-	0.079	-	-	0	0	-	2.575	-	2.575	-	-	0	-	0.00%
2000-08-15	0	0.079	-	0.079	-	-	0	0	-	2.575	-	2.575	-	-	0	-	0.00%
2000-08-14	0	0.079	-	0.083	-	-	0	0	-	2.575	-	2.706	-	-	0	-	0.00%
2000-08-11	0	0.079	0.073	0.079	0.077	0.081	466,000	36,478	0.0783	2.575	2.380	2.575	2.510	2.640	14,295	2.5517	-2.47%
2000-08-10	0	0.081	0.071	0.081	0.071	0.081	326,000	23,342	0.0716	2.640	2.314	2.640	2.314	2.640	10,001	2.3341	8.00%
2000-08-09	0	0.075	-	0.081	0.075	0.077	180,000	13,700	0.0761	2.445	-	2.640	2.445	2.510	5,522	2.4811	-2.60%
2000-08-08	0	0.077	0.072	0.078	0.070	0.077	71,200	5,370	0.0754	2.510	2.347	2.543	2.282	2.510	2,184	2.4586	28.33%
2000-08-07	0	0.060	0.060	-	0.057	0.060	14,500	824	0.0568	1.956	1.956	-	1.858	1.956	445	1.8525	-14.29%
2000-08-04	0	0.070	0.070	-	0.070	0.070	292,000	20,440	0.0700	2.282	2.282	-	2.282	2.282	8,958	2.2819	-5.41%
2000-08-03	0	0.074	-	0.077	-	-	0	0	-	2.412	-	2.510	-	-	0	-	0.00%
2000-08-02	0	0.074	0.070	0.078	-	-	1,700	85	0.0500	2.412	2.282	2.543	-	-	52	1.6299	0.00%
2000-08-01	0	0.074	0.070	-	0.070	0.074	268,000	19,760	0.0737	2.412	2.282	-	2.282	2.412	8,221	2.4035	2.78%
2000-07-31	0	0.072	0.069	0.076	-	-	0	0	-	2.347	2.249	2.477	-	-	0	-	0.00%
2000-07-28	0	0.072	0.072	-	-	-	0	0	-	2.347	2.347	-	-	-	0	-	4.35%
2000-07-27	0	0.069	0.069	-	0.068	0.068	64,000	4,352	0.0680	2.249	2.249	-	2.217	2.217	1,963	2.2167	-1.43%
2000-07-26	0	0.070	0.070	0.077	0.070	0.078	132,000	10,180	0.0771	2.282	2.282	2.510	2.282	2.543	4,049	2.5140	-12.50%
2000-07-25	0	0.080	0.077	0.080	-	-	0	0	-	2.608	2.510	2.608	-	-	0	-	0.00%
2000-07-24	0	0.080	0.076	0.080	0.074	0.085	2,573,000	202,786	0.0788	2.608	2.477	2.608	2.412	2.771	78,931	2.5692	-6.98%
2000-07-21	0	0.086	-	0.086	0.087	0.087	126,000	10,962	0.0870	2.803	-	2.803	2.836	2.836	3,865	2.8360	-5.49%
2000-07-20	0	0.091	-	0.091	-	-	0	0	-	2.966	-	2.966	-	-	0	-	0.00%
2000-07-19	0	0.091	-	0.091	0.094	0.094	300,000	28,200	0.0940	2.966	-	2.966	3.064	3.064	9,203	3.0642	-2.15%
2000-07-18	0	0.093	0.082	0.093	0.085	0.093	1,420,000	124,460	0.0876	3.032	2.673	3.032	2.771	3.032	43,561	2.8571	1.09%
2000-07-17	0	0.092	0.086	0.093	0.083	0.094	1,162,000	106,196	0.0914	2.999	2.803	3.032	2.706	3.064	35,646	2.9792	-3.16%
2000-07-14	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-13	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-12	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-11	0	0.095	-	0.095	0.095	0.095	16,000	1,520	0.0950	3.097	-	3.097	3.097	3.097	491	3.0968	0.00%
2000-07-10	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-07	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-06	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-05	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	0.00%
2000-07-04	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	-2.06%
2000-07-03	0	0.097	0.094	0.097	0.088	0.097	442,600	39,424	0.0891	3.162	3.064	3.162	2.869	3.162	13,578	2.9036	4.30%
2000-06-30	0	0.093	-	0.093	0.093	0.093	200,000	18,600	0.0930	3.032	-	3.032	3.032	3.032	6,135	3.0316	-3.12%
2000-06-29	0	0.096	0.090	0.096	0.089	0.097	830,000	76,640	0.0923	3.129	2.934	3.129	2.901	3.162	25,462	3.0100	3.23%
2000-06-28	0	0.093	0.093	0.094	0.089	0.089	60,000	5,340	0.0890	3.032	3.032	3.064	2.901	2.901	1,841	2.9012	-2.11%
2000-06-27	0	0.095	0.089	0.095	0.093	0.095	420,000	39,672	0.0945	3.097	2.901	3.097	3.032	3.097	12,884	3.0791	0.00%
2000-06-26	0	0.095	-	0.095	-	-	0	0	-	3.097	-	3.097	-	-	0	-	-1.04%
2000-06-23	0	0.096	-	0.096	-	-	0	0	-	3.129	-	3.129	-	-	0	-	0.00%
2000-06-22	0	0.096	-	0.097	-	-	0	0	-	3.129	-	3.162	-	-	0	-	0.00%
2000-06-21	0	0.096	0.091	0.096	-	-	0	0	-	3.129	2.966	3.129	-	-	0	-	-2.04%
2000-06-20	0	0.098	0.091	0.098	0.098	0.098	200,000	19,600	0.0980	3.195	2.966	3.195	3.195	3.195	6,135	3.1946	0.00%
2000-06-19	0	0.098	0.094	0.098	0.090	0.101	540,400	52,638	0.0974	3.195	3.064	3.195	2.934	3.292	16,578	3.1752	0.00%
2000-06-16	0	0.098	0.098	0.099	0.094	0.094	916,600	86,152	0.0940	3.195	3.195	3.227	3.064	3.064	28,118	3.0639	6.52%
2000-06-15	0	0.092	0.092	0.094	0.092	0.094	1,012,500	94,484	0.0933	2.999	2.999	3.064	2.999	3.064	31,060	3.0420	-1.08%
2000-06-14	0	0.093	0.092	0.096	-	-	0	0	-	3.032	2.999	3.129	-	-	0	-	0.00%
2000-06-13	0	0.093	0.093	0.100	0.091	0.096	680,000	64,540	0.0949	3.032	3.032	3.260	2.966	3.129	20,860	3.0939	-1.06%
2000-06-12	0	0.094	0.094	0.097	0.094	0.098	1,491,500	142,393	0.0955	3.064	3.064	3.162	3.064	3.195	45,754	3.1121	0.00%
2000-06-09	0	0.094	0.094	0.095	0.089	0.090	500,000	44,700	0.0894	3.064	3.064	3.097	2.901	2.934	15,338	2.9143	-2.08%
2000-06-08	0	0.096	0.088	0.096	0.088	0.097	1,447,800	131,772	0.0910	3.129	2.869	3.129	2.869	3.162	44,414	2.9669	-2.04%
2000-06-07	0	0.098	0.097	0.098	-	-	0	0	-	3.195	3.162	3.195	-	-	0	-	0.00%
2000-06-05	0	0.098	0.096	0.098	0.096	0.100	960,000	95,200	0.0992	3.195	3.129	3.195	3.129	3.260	29,450	3.2326	-2.00%
2000-06-02	0	0.100	0.091	0.100	0.086	0.108	4,680,000	449,800	0.0961	3.260	2.966	3.260	2.803	3.521	143,567	3.1330	-1.96%
2000-06-01	0	0.102	0.101	0.102	0.100	0.146	4,974,000	515,218	0.1036	3.325	3.292	3.325	3.260	4.759	152,586	3.3766	-43.33%
2000-05-31	0	0.180	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
2000-05-30	0	0.180	-	0.180	-	-	0	0	-	5.868	-	5.868	-	-	0	-	0.00%
2000-05-29	0	0.180	0.180	-	0.170	0.170	7,500	1,245	0.1660	5.868	5.868	-	5.542	5.542	230	5.4113	5.88%
2000-05-26	0	0.170	-	0.170	-	-	0	0	-	5.542	-	5.542	-	-	0	-	0.00%
2000-05-25	0	0.170	-	0.170	-	-	600	96	0.1600	5.542	-	5.542	-	-	18	5.2157	0.00%
2000-05-24	0	0.170	-	-	0.170	0.180	66,000	11,460	0.1736	5.542	-	-	5.542	5.868	2,025	5.6602	-5.56%
2000-05-23	0	0.180	-	0.180	-	-	0	0	-	5.868	-	5.868	-	-	0	-	-7.69%
2000-05-22	0	0.195	-	0.195	0.200	0.200	50,000	9,960	0.1992	6.357	-	6.357	6.520	6.520	1,534	6.4935	-2.50%
2000-05-19	0	0.200	-	-	0.200	0.201	245,000	49,018	0.2001	6.520	-	-	6.520	6.552	7,516	6.5220	-0.50%
2000-05-18	0	0.201	0.201	-	0.200	0.200	25,700	5,026	0.1956	6.552	6.552	-	6.520	6.520	788	6.3750	-14.10%
2000-05-17	0	0.234	-	0.234	0.234	0.246	60,000	14,320	0.2387	7.628	-	7.628	7.628	8.019	1,841	7.7801	-11.70%
2000-05-16	0	0.265	-	0.265	-	-	0	0	-	8.638	-	8.638	-	-	0	-	-5.36%
2000-05-15	0	0.280	-	0.280	-	-	0	0	-	9.127	-	9.127	-	-	0	-	-5.08%
2000-05-12	0	0.295	-	0.295	0.300	0.305	95,000	28,950	0.3047	9.616	-	9.616	9.779	9.942	2,914	9.9338	-3.28%
2000-05-10	0	0.305	0.305	0.315	0.240	0.400	2,037,400	857,956	0.4211	9.942	9.942	10.27	7.824	13.04	62,501	13.727	-39.00%
2000-05-09	0	0.500	-	0.500	0.520	0.520	55,000	28,600	0.5200	16.30	-	16.30	16.95	16.95	1,687	16.951	-12.28%
2000-05-08	0	0.570	-	0.570	-	-	0	0	-	18.58	-	18.58	-	-	0	-	-5.00%
2000-05-05	0	0.600	-	0.600	-	-	0	0	-	19.56	-	19.56	-	-	0	-	0.00%
2000-05-04	0	0.600	0.550	0.600	0.560	0.600	26,000	14,800	0.5692	19.56	17.93	19.56	18.25	19.56	798	18.556	-1.64%
2000-05-03	0	0.610	-	0.610	0.610	0.620	56,000	34,610	0.6180	19.88	-	19.88	19.88	20.21	1,718	20.147	7.02%
2000-05-02	0	0.570	-	0.590	-	-	0	0	-	18.58	-	19.23	-	-	0	-	0.00%
2000-04-28	0	0.570	-	0.570	0.550	0.580	18,000	9,975	0.5542	18.58	-	18.58	17.93	18.91	552	18.065	9.62%
2000-04-27	0	0.026	0.026	0.029	0.023	0.038	3,206,000	96,744	0.0302	16.95	16.95	18.91	15.00	24.77	4,917	19.674	-23.53%
2000-04-26	0	0.034	0.026	0.035	0.015	0.043	4,528,000	155,440	0.0343	22.17	16.95	22.82	9.779	28.03	6,945	22.381	172.00%
2000-04-25	0	0.050	-	0.070	0.050	0.060	2,614,000	144,038	0.0551	8.150	-	11.41	8.150	9.779	16,038	8.9812	-13.79%
2000-04-20	0	0.058	0.057	0.061	0.056	0.064	1,362,000	78,448	0.0576	9.453	9.290	9.942	9.127	10.43	8,356	9.3879	-3.33%
2000-04-19	0	0.060	0.054	0.070	0.057	0.075	1,462,000	102,090	0.0698	9.779	8.801	11.41	9.290	12.22	8,970	11.381	-16.67%
2000-04-18	0	0.072	0.068	0.077	0.072	0.078	44,000	3,192	0.0725	11.74	11.08	12.55	11.74	12.71	270	11.824	-7.69%
2000-04-17	0	0.078	-	0.078	0.079	0.079	212,000	16,748	0.0790	12.71	-	12.71	12.88	12.88	1,301	12.876	-1.27%
2000-04-14	0	0.079	0.061	0.079	0.065	0.080	524,000	35,818	0.0684	12.88	9.942	12.88	10.59	13.04	3,215	11.141	3.95%
2000-04-13	0	0.076	-	0.080	0.076	0.076	100,000	7,600	0.0760	12.39	-	13.04	12.39	12.39	614	12.387	-6.17%
2000-04-12	0	0.081	-	0.081	-	-	0	0	-	13.20	-	13.20	-	-	0	-	-1.22%
2000-04-11	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	-1.20%
2000-04-10	0	0.083	-	0.083	-	-	0	0	-	13.53	-	13.53	-	-	0	-	0.00%
2000-04-07	0	0.083	-	0.083	0.083	0.087	682,000	57,174	0.0838	13.53	-	13.53	13.53	14.18	4,184	13.664	3.75%
2000-04-06	0	0.080	-	0.080	0.078	0.081	1,290,000	102,750	0.0797	13.04	-	13.04	12.71	13.20	7,915	12.982	-2.44%
2000-04-05	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
2000-04-03	0	0.082	0.078	0.082	0.082	0.087	1,502,000	127,574	0.0849	13.37	12.71	13.37	13.37	14.18	9,215	13.844	-8.89%
2000-03-31	0	0.090	0.090	0.099	0.090	0.099	878,000	82,538	0.0940	14.67	14.67	16.14	14.67	16.14	5,387	15.322	-12.62%
2000-03-30	0	0.103	0.103	0.108	0.091	0.103	3,000,000	283,650	0.0946	16.79	16.79	17.60	14.83	16.79	18,406	15.411	4.04%
2000-03-29	0	0.099	-	0.102	0.099	0.107	960,000	98,080	0.1022	16.14	-	16.62	16.14	17.44	5,890	16.652	-3.88%
2000-03-28	0	0.103	-	0.109	0.103	0.111	780,000	84,180	0.1079	16.79	-	17.77	16.79	18.09	4,786	17.590	-8.04%
2000-03-27	0	0.112	0.111	0.112	0.107	0.113	1,158,000	126,428	0.1092	18.25	18.09	18.25	17.44	18.42	7,105	17.795	4.67%
2000-03-24	0	0.107	0.107	0.118	0.107	0.118	1,778,000	201,316	0.1132	17.44	17.44	19.23	17.44	19.23	10,909	18.455	-3.60%
2000-03-23	0	0.111	0.110	0.114	0.100	0.115	2,160,000	236,900	0.1097	18.09	17.93	18.58	16.30	18.74	13,252	17.876	9.90%
2000-03-22	0	0.101	0.098	0.110	0.101	0.103	380,000	38,680	0.1018	16.46	15.97	17.93	16.46	16.79	2,331	16.591	0.00%
2000-03-21	0	0.101	0.101	0.114	0.096	0.133	3,208,000	335,216	0.1045	16.46	16.46	18.58	15.65	21.68	19,682	17.031	-1.94%
2000-03-20	0	0.103	0.102	0.118	0.101	0.134	1,436,000	172,328	0.1200	16.79	16.62	19.23	16.46	21.84	8,810	19.560	-20.77%
2000-03-17	0	0.130	0.121	0.133	0.120	0.154	4,940,000	655,822	0.1328	21.19	19.72	21.68	19.56	25.10	30,309	21.638	7.44%
2000-03-16	0	0.121	0.113	0.121	0.121	0.154	11,469,000	1,642,850	0.1432	19.72	18.42	19.72	19.72	25.10	70,366	23.347	-5.47%
2000-03-15	0	0.128	0.128	0.132	0.090	0.172	34,394,000	4,345,552	0.1263	20.86	20.86	21.51	14.67	28.03	211,019	20.593	42.22%
2000-03-14	0	0.090	0.080	0.096	0.082	0.096	1,208,171	105,682	0.0875	14.67	13.04	15.65	13.37	15.65	7,413	14.257	9.76%
2000-03-13	0	0.082	0.078	0.092	0.076	0.092	2,962,000	246,140	0.0831	13.37	12.71	15.00	12.39	15.00	18,173	13.544	-13.68%
2000-03-10	0	0.095	-	0.095	0.095	0.099	2,662,000	257,176	0.0966	15.48	-	15.48	15.48	16.14	16,332	15.746	2.15%
2000-03-09	0	0.093	0.090	0.093	0.090	0.094	1,650,919	152,724	0.0925	15.16	14.67	15.16	14.67	15.32	10,129	15.078	-4.12%
2000-03-08	0	0.097	0.091	0.097	0.089	0.104	3,048,000	297,476	0.0976	15.81	14.83	15.81	14.51	16.95	18,701	15.907	11.49%
2000-03-07	0	0.087	0.087	0.090	0.087	0.095	290,000	26,646	0.0919	14.18	14.18	14.67	14.18	15.48	1,779	14.976	-7.45%
2000-03-06	0	0.094	0.093	0.095	0.085	0.100	4,166,000	387,800	0.0931	15.32	15.16	15.48	13.85	16.30	25,560	15.172	1.08%
2000-03-03	0	0.093	0.092	0.094	0.089	0.096	1,946,000	179,504	0.0922	15.16	15.00	15.32	14.51	15.65	11,939	15.035	-13.08%
2000-03-02	0	0.107	-	0.107	0.107	0.113	1,340,000	148,360	0.1107	17.44	-	17.44	17.44	18.42	8,221	18.046	-5.31%
2000-03-01	0	0.113	0.110	0.113	0.098	0.113	900,000	94,850	0.1054	18.42	17.93	18.42	15.97	18.42	5,522	17.177	0.00%
2000-02-29	0	0.113	0.110	0.115	0.085	0.115	3,448,000	339,068	0.0983	18.42	17.93	18.74	13.85	18.74	21,155	16.028	32.94%
2000-02-28	0	0.085	0.080	0.085	0.075	0.100	3,510,000	293,830	0.0837	13.85	13.04	13.85	12.22	16.30	21,535	13.644	-15.00%
2000-02-25	0	0.100	0.100	0.109	0.100	0.120	2,428,000	260,320	0.1072	16.30	16.30	17.77	16.30	19.56	14,897	17.475	-18.03%
2000-02-24	0	0.122	-	0.122	0.122	0.142	1,690,000	231,280	0.1369	19.88	-	19.88	19.88	23.14	10,369	22.306	-11.59%
2000-02-23	0	0.138	0.138	0.143	0.138	0.148	2,526,000	362,086	0.1433	22.49	22.49	23.31	22.49	24.12	15,498	23.364	-5.48%
2000-02-22	0	0.146	0.145	0.146	0.138	0.152	3,220,000	475,710	0.1477	23.80	23.63	23.80	22.49	24.77	19,756	24.080	2.10%
2000-02-21	0	0.143	0.143	0.151	0.136	0.151	6,004,000	874,500	0.1457	23.31	23.31	24.61	22.17	24.61	36,837	23.740	-4.67%
2000-02-18	0	0.150	0.141	0.150	0.140	0.158	7,920,000	1,191,920	0.1505	24.45	22.98	24.45	22.82	25.75	48,592	24.529	1.35%
2000-02-17	0	0.148	0.145	0.148	0.147	0.170	6,460,000	1,019,170	0.1578	24.12	23.63	24.12	23.96	27.71	39,634	25.714	-11.90%
2000-02-16	0	0.168	0.168	0.172	0.145	0.175	11,786,000	1,918,368	0.1628	27.38	27.38	28.03	23.63	28.52	72,311	26.529	12.00%
2000-02-15	0	0.150	-	0.150	0.150	0.168	6,004,000	950,830	0.1584	24.45	-	24.45	24.45	27.38	36,837	25.812	0.00%
2000-02-14	0	0.150	0.150	-	0.120	0.148	3,228,000	418,184	0.1295	24.45	24.45	-	19.56	24.12	19,805	21.115	13.64%
2000-02-11	0	0.132	-	0.135	0.132	0.160	4,856,000	693,218	0.1428	21.51	-	22.00	21.51	26.08	29,793	23.268	-15.92%
2000-02-10	0	0.157	-	0.157	0.154	0.184	3,100,000	522,998	0.1687	25.59	-	25.59	25.10	29.99	19,020	27.498	-12.78%
2000-02-09	0	0.180	0.176	0.184	0.176	0.210	9,680,000	1,886,610	0.1949	29.34	28.69	29.99	28.69	34.23	59,390	31.766	0.00%
2000-02-08	0	0.180	0.165	0.180	0.100	0.218	9,848,000	1,787,370	0.1815	29.34	26.89	29.34	16.30	35.53	60,421	29.582	71.43%
2000-02-03	0	0.105	0.103	0.109	0.093	0.107	9,706,000	979,480	0.1009	17.11	16.79	17.77	15.16	17.44	59,550	16.448	8.25%
2000-02-02	0	0.097	0.096	0.099	0.097	0.102	8,030,000	803,320	0.1000	15.81	15.65	16.14	15.81	16.62	49,267	16.306	0.00%
2000-02-01	0	0.097	0.090	0.097	0.090	0.102	6,390,000	609,090	0.0953	15.81	14.67	15.81	14.67	16.62	39,205	15.536	3.19%
2000-01-31	0	0.094	0.094	0.099	0.085	0.105	4,990,000	477,696	0.0957	15.32	15.32	16.14	13.85	17.11	30,615	15.603	16.05%
2000-01-28	0	0.081	0.080	0.086	0.080	0.084	2,390,000	193,200	0.0808	13.20	13.04	14.02	13.04	13.69	14,663	13.176	3.85%
2000-01-27	0	0.078	-	0.078	0.078	0.080	420,000	33,200	0.0790	12.71	-	12.71	12.71	13.04	2,577	12.884	-2.50%
2000-01-26	0	0.080	0.079	0.082	0.079	0.082	5,608,000	452,512	0.0807	13.04	12.88	13.37	12.88	13.37	34,407	13.152	0.00%
2000-01-25	0	0.080	0.080	0.082	0.076	0.092	8,886,000	747,746	0.0841	13.04	13.04	13.37	12.39	15.00	54,519	13.715	-13.04%
2000-01-24	0	0.092	0.085	0.092	0.057	0.094	15,932,000	1,304,078	0.0819	15.00	13.85	15.00	9.290	15.32	97,748	13.341	55.93%
2000-01-21	0	0.059	0.057	0.060	0.056	0.061	802,000	46,612	0.0581	9.616	9.290	9.779	9.127	9.942	4,921	9.4729	-6.35%
2000-01-20	0	0.063	-	0.063	0.063	0.063	50,000	3,150	0.0630	10.27	-	10.27	10.27	10.27	307	10.268	5.00%
2000-01-19	0	0.060	0.052	0.060	-	-	0	0	-	9.779	8.475	9.779	-	-	0	-	0.00%
2000-01-18	0	0.060	-	0.060	0.060	0.060	708,000	42,480	0.0600	9.779	-	9.779	9.779	9.779	4,344	9.7794	-6.25%
2000-01-17	0	0.064	0.063	0.064	0.060	0.065	3,262,000	207,182	0.0635	10.43	10.27	10.43	9.779	10.59	20,013	10.352	6.67%
2000-01-14	0	0.060	0.052	0.060	0.051	0.060	1,300,000	75,310	0.0579	9.779	8.475	9.779	8.312	9.779	7,976	9.4421	1.69%
2000-01-13	0	0.059	0.053	0.059	0.055	0.059	1,300,000	75,300	0.0579	9.616	8.638	9.616	8.964	9.616	7,976	9.4409	0.00%
2000-01-12	0	0.059	0.059	0.060	0.055	0.060	1,866,000	109,310	0.0586	9.616	9.616	9.779	8.964	9.779	11,449	9.5479	9.26%
2000-01-11	0	0.054	0.053	0.062	0.052	0.067	3,010,000	182,986	0.0608	8.801	8.638	10.11	8.475	10.92	18,467	9.9086	-14.29%
2000-01-10	0	0.063	0.061	0.068	0.058	0.075	4,330,000	289,020	0.0667	10.27	9.942	11.08	9.453	12.22	26,566	10.879	1.61%
2000-01-07	0	0.062	0.062	0.067	0.057	0.068	8,630,000	557,672	0.0646	10.11	10.11	10.92	9.290	11.08	52,948	10.532	10.71%
2000-01-06	0	0.056	0.056	0.068	0.042	0.082	37,108,000	2,543,330	0.0685	9.127	9.127	11.08	6.846	13.37	227,670	11.171	27.27%
2000-01-05	0	0.044	0.041	0.044	0.038	0.044	29,730,000	1,233,470	0.0415	7.172	6.683	7.172	6.194	7.172	182,404	6.7623	4.76%
2000-01-04	0	0.042	0.040	0.042	0.038	0.042	20,550,000	833,150	0.0405	6.846	6.520	6.846	6.194	6.846	126,081	6.6080	10.53%
2000-01-03	0	0.038	-	-	-	-	0	0	-	6.194	-	-	-	-	0	-	0.00%
1999-12-30	0	0.038	0.034	0.038	0.038	0.038	1,260,000	47,880	0.0380	6.194	5.542	6.194	6.194	6.194	7,731	6.1936	11.76%
1999-12-29	0	0.034	0.031	0.038	0.034	0.034	666,000	22,644	0.0340	5.542	5.053	6.194	5.542	5.542	4,086	5.5417	-10.53%
1999-12-28	0	0.038	-	0.038	0.038	0.038	130,000	4,940	0.0380	6.194	-	6.194	6.194	6.194	798	6.1936	5.56%
1999-12-24	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1999-12-23	0	0.036	-	0.038	-	-	0	0	-	5.868	-	6.194	-	-	0	-	0.00%
1999-12-22	0	0.036	-	0.038	-	-	0	0	-	5.868	-	6.194	-	-	0	-	0.00%
1999-12-21	0	0.036	0.035	0.038	-	-	0	0	-	5.868	5.705	6.194	-	-	0	-	0.00%
1999-12-20	0	0.036	0.032	0.038	-	-	0	0	-	5.868	5.216	6.194	-	-	0	-	0.00%
1999-12-17	0	0.036	0.034	0.038	0.036	0.036	1,000,000	36,000	0.0360	5.868	5.542	6.194	5.868	5.868	6,135	5.8676	-5.26%
1999-12-16	0	0.038	0.036	0.038	0.038	0.038	400,000	15,200	0.0380	6.194	5.868	6.194	6.194	6.194	2,454	6.1936	0.00%
1999-12-15	0	0.038	0.035	0.038	-	-	0	0	-	6.194	5.705	6.194	-	-	0	-	0.00%
1999-12-14	0	0.038	-	0.038	0.036	0.038	1,140,000	43,180	0.0379	6.194	-	6.194	5.868	6.194	6,994	6.1736	0.00%
1999-12-13	0	0.038	0.032	0.038	0.035	0.038	170,000	6,226	0.0366	6.194	5.216	6.194	5.705	6.194	1,043	5.9693	8.57%
1999-12-10	0	0.035	0.035	-	0.035	0.035	288,000	10,080	0.0350	5.705	5.705	-	5.705	5.705	1,767	5.7047	9.37%
1999-12-09	0	0.032	0.032	-	0.032	0.032	260,000	8,320	0.0320	5.216	5.216	-	5.216	5.216	1,595	5.2157	6.67%
1999-12-08	0	0.030	0.030	-	0.030	0.030	42,000	1,260	0.0300	4.890	4.890	-	4.890	4.890	258	4.8897	0.00%
1999-12-07	0	0.030	0.028	0.030	-	-	0	0	-	4.890	4.564	4.890	-	-	0	-	0.00%
1999-12-06	0	0.030	0.028	-	0.028	0.030	120,000	3,460	0.0288	4.890	4.564	-	4.564	4.890	736	4.6996	0.00%
1999-12-03	0	0.030	0.026	-	-	-	0	0	-	4.890	4.238	-	-	-	0	-	0.00%
1999-12-02	0	0.030	0.026	-	-	-	0	0	-	4.890	4.238	-	-	-	0	-	0.00%
1999-12-01	0	0.030	0.030	0.038	0.030	0.030	31,180	924	0.0296	4.890	4.890	6.194	4.890	4.890	191	4.8301	-6.25%
1999-11-30	0	0.032	0.030	0.038	-	-	0	0	-	5.216	4.890	6.194	-	-	0	-	0.00%
1999-11-29	0	0.032	-	0.037	-	-	0	0	-	5.216	-	6.031	-	-	0	-	0.00%
1999-11-26	0	0.032	0.032	-	0.030	0.032	54,000	1,628	0.0301	5.216	5.216	-	4.890	5.216	331	4.9139	-3.03%
1999-11-25	0	0.033	0.029	0.033	0.033	0.033	50,000	1,650	0.0330	5.379	4.727	5.379	5.379	5.379	307	5.3787	-2.94%
1999-11-24	0	0.034	0.032	0.035	0.034	0.034	100,000	3,400	0.0340	5.542	5.216	5.705	5.542	5.542	614	5.5417	0.00%
1999-11-23	0	0.034	0.034	0.038	0.034	0.034	190,000	6,460	0.0340	5.542	5.542	6.194	5.542	5.542	1,166	5.5417	-10.53%
1999-11-22	0	0.038	0.033	0.038	0.038	0.038	800,000	30,400	0.0380	6.194	5.379	6.194	6.194	6.194	4,908	6.1936	0.00%
1999-11-19	0	0.038	0.035	0.038	0.032	0.038	700,951	25,557	0.0365	6.194	5.705	6.194	5.216	6.194	4,301	5.9427	15.15%
1999-11-18	0	0.033	0.033	0.037	0.033	0.033	40,000	1,320	0.0330	5.379	5.379	6.031	5.379	5.379	245	5.3787	0.00%
1999-11-17	0	0.033	0.033	0.037	0.033	0.033	200,000	6,600	0.0330	5.379	5.379	6.031	5.379	5.379	1,227	5.3787	-5.71%
1999-11-16	0	0.035	0.035	0.038	0.035	0.035	400,000	14,000	0.0350	5.705	5.705	6.194	5.705	5.705	2,454	5.7047	0.00%
1999-11-15	0	0.035	0.032	0.037	0.035	0.035	300,000	10,500	0.0350	5.705	5.216	6.031	5.705	5.705	1,841	5.7047	-2.78%
1999-11-12	0	0.036	0.036	0.038	0.036	0.036	80,000	2,880	0.0360	5.868	5.868	6.194	5.868	5.868	491	5.8676	-5.26%
1999-11-11	0	0.038	0.034	0.038	0.038	0.038	340,000	12,920	0.0380	6.194	5.542	6.194	6.194	6.194	2,086	6.1936	8.57%
1999-11-10	0	0.035	0.034	0.038	0.035	0.035	300,000	10,500	0.0350	5.705	5.542	6.194	5.705	5.705	1,841	5.7047	-5.41%
1999-11-09	0	0.037	0.034	0.037	0.034	0.037	202,000	7,144	0.0354	6.031	5.542	6.031	5.542	6.031	1,239	5.7644	2.78%
1999-11-08	0	0.036	0.033	0.036	-	-	0	0	-	5.868	5.379	5.868	-	-	0	-	0.00%
1999-11-05	0	0.036	0.035	0.036	-	-	0	0	-	5.868	5.705	5.868	-	-	0	-	0.00%
1999-11-04	0	0.036	0.035	0.036	0.035	0.036	901,244	31,825	0.0353	5.868	5.705	5.868	5.705	5.868	5,529	5.7556	9.09%
1999-11-03	0	0.033	0.033	0.037	0.033	0.038	1,960,000	67,830	0.0346	5.379	5.379	6.031	5.379	6.194	12,025	5.6406	0.00%
1999-11-02	0	0.033	0.033	0.038	0.033	0.038	130,000	4,814	0.0370	5.379	5.379	6.194	5.379	6.194	798	6.0357	-13.16%
1999-11-01	0	0.038	0.033	0.038	0.033	0.038	110,000	4,130	0.0375	6.194	5.379	6.194	5.379	6.194	675	6.1195	2.70%
1999-10-29	0	0.037	0.037	0.038	0.036	0.038	4,920,000	185,860	0.0378	6.031	6.031	6.194	5.868	6.194	30,186	6.1572	-2.63%
1999-10-28	0	0.038	0.038	0.043	0.038	0.039	100,000	3,880	0.0388	6.194	6.194	7.009	6.194	6.357	614	6.3240	-5.00%
1999-10-27	0	0.040	0.036	0.040	0.040	0.042	260,000	10,500	0.0404	6.520	5.868	6.520	6.520	6.846	1,595	6.5823	-9.09%
1999-10-26	0	0.044	0.038	0.045	0.038	0.044	940,000	37,520	0.0399	7.172	6.194	7.335	6.194	7.172	5,767	6.5057	10.00%
1999-10-25	0	0.040	0.040	0.043	0.037	0.043	1,527,542	63,645	0.0417	6.520	6.520	7.009	6.031	7.009	9,372	6.7910	0.00%
1999-10-22	0	0.040	0.036	0.043	0.038	0.045	1,760,000	68,524	0.0389	6.520	5.868	7.009	6.194	7.335	10,798	6.3459	-16.67%
1999-10-21	0	0.048	-	0.048	0.046	0.050	3,056,000	144,542	0.0473	7.824	-	7.824	7.498	8.150	18,750	7.7091	6.67%
1999-10-20	0	0.045	0.045	0.046	0.032	0.045	14,038,000	524,080	0.0373	7.335	7.335	7.498	5.216	7.335	86,128	6.0849	40.62%
1999-10-19	0	0.032	0.032	0.035	0.028	0.048	16,122,000	525,380	0.0326	5.216	5.216	5.705	4.564	7.824	98,914	5.3115	-53.62%
1999-10-15	1	0.069	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1999-10-14	1	0.069	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1999-10-13	1	0.069	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1999-10-12	1	0.069	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1999-10-11	1	0.069	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1999-10-08	1	0.069	0.064	0.069	0.063	0.080	4,570,000	301,310	0.0659	11.25	10.43	11.25	10.27	13.04	28,038	10.746	-15.85%
1999-10-07	0	0.082	0.081	0.083	0.080	0.088	4,871,771	406,526	0.0834	13.37	13.20	13.53	13.04	14.34	29,890	13.601	2.50%
1999-10-06	0	0.080	-	0.084	-	-	0	0	-	13.04	-	13.69	-	-	0	-	0.00%
1999-10-05	0	0.080	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1999-10-04	0	0.080	-	0.080	0.080	0.080	150,000	12,000	0.0800	13.04	-	13.04	13.04	13.04	920	13.039	0.00%
1999-09-30	0	0.080	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1999-09-29	0	0.080	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1999-09-28	0	0.080	-	0.080	0.080	0.080	10,000	800	0.0800	13.04	-	13.04	13.04	13.04	61	13.039	0.00%
1999-09-27	0	0.080	-	0.084	-	-	0	0	-	13.04	-	13.69	-	-	0	-	0.00%
1999-09-24	0	0.080	-	0.080	-	-	0	0	-	13.04	-	13.04	-	-	0	-	0.00%
1999-09-23	0	0.080	-	0.080	-	-	0	0	-	13.04	-	13.04	-	-	0	-	0.00%
1999-09-22	0	0.080	-	0.080	0.078	0.080	214,000	16,720	0.0781	13.04	-	13.04	12.71	13.04	1,313	12.735	-1.23%
1999-09-21	0	0.081	-	0.081	-	-	0	0	-	13.20	-	13.20	-	-	0	-	-1.22%
1999-09-20	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-17	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-09-15	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-09-14	0	0.082	-	0.085	-	-	0	0	-	13.37	-	13.85	-	-	0	-	0.00%
1999-09-13	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-09-10	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-09	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-08	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-07	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-06	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-03	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-09-02	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-09-01	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-08-31	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-08-30	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-08-27	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-08-26	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-08-25	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-08-24	0	0.082	-	0.084	-	-	0	0	-	13.37	-	13.69	-	-	0	-	0.00%
1999-08-23	0	0.082	-	0.084	-	-	0	0	-	13.37	-	13.69	-	-	0	-	0.00%
1999-08-20	0	0.082	-	-	-	-	0	0	-	13.37	-	-	-	-	0	-	0.00%
1999-08-19	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
1999-08-18	0	0.082	-	0.082	-	-	0	0	-	13.37	-	13.37	-	-	0	-	-1.20%
1999-08-17	0	0.083	-	0.083	-	-	0	0	-	13.53	-	13.53	-	-	0	-	-1.19%
1999-08-16	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-13	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-12	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-11	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-10	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-09	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-06	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-05	0	0.084	-	0.088	-	-	3,873	325	0.0839	13.69	-	14.34	-	-	24	13.677	0.00%
1999-08-04	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-03	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-08-02	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-30	0	0.084	-	0.088	-	-	0	0	-	13.69	-	14.34	-	-	0	-	0.00%
1999-07-29	0	0.084	-	0.084	-	-	0	0	-	13.69	-	13.69	-	-	0	-	0.00%
1999-07-28	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-27	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-26	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-23	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-22	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-21	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-20	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-19	0	0.084	-	-	-	-	0	0	-	13.69	-	-	-	-	0	-	0.00%
1999-07-16	0	0.084	-	0.092	-	-	0	0	-	13.69	-	15.00	-	-	0	-	0.00%
1999-07-15	0	0.084	0.081	0.090	0.084	0.087	200,000	17,100	0.0855	13.69	13.20	14.67	13.69	14.18	1,227	13.936	-4.55%
1999-07-14	0	0.088	0.076	-	0.076	0.088	490,000	40,840	0.0833	14.34	12.39	-	12.39	14.34	3,006	13.585	12.82%
1999-07-13	0	0.078	0.078	0.082	0.076	0.084	516,000	40,680	0.0788	12.71	12.71	13.37	12.39	13.69	3,166	12.850	-2.50%
1999-07-12	0	0.080	0.080	-	0.080	0.086	386,000	32,480	0.0841	13.04	13.04	-	13.04	14.02	2,368	13.715	-4.76%
1999-07-09	0	0.084	-	0.088	-	-	0	0	-	13.69	-	14.34	-	-	0	-	0.00%
1999-07-08	0	0.084	-	0.088	0.084	0.084	600,000	50,400	0.0840	13.69	-	14.34	13.69	13.69	3,681	13.691	-4.55%
1999-07-07	0	0.088	0.084	0.088	0.088	0.088	50,000	4,400	0.0880	14.34	13.69	14.34	14.34	14.34	307	14.343	4.76%
1999-07-06	0	0.084	-	0.087	-	-	0	0	-	13.69	-	14.18	-	-	0	-	0.00%
1999-07-05	0	0.084	0.079	-	0.084	0.084	14,000	1,176	0.0840	13.69	12.88	-	13.69	13.69	86	13.691	5.00%
1999-07-02	0	0.080	0.080	0.084	0.080	0.080	98,000	7,840	0.0800	13.04	13.04	13.69	13.04	13.04	601	13.039	0.00%
1999-06-30	0	0.080	-	-	0.080	0.080	40,000	3,200	0.0800	13.04	-	-	13.04	13.04	245	13.039	1.27%
1999-06-29	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-28	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-25	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-24	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-23	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-22	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-21	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-17	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-16	0	0.079	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
1999-06-15	0	0.079	-	0.079	-	-	0	0	-	12.88	-	12.88	-	-	0	-	0.00%
1999-06-14	0	0.079	-	0.082	-	-	0	0	-	12.88	-	13.37	-	-	0	-	0.00%
1999-06-11	0	0.079	-	0.080	-	-	0	0	-	12.88	-	13.04	-	-	0	-	0.00%
1999-06-10	0	0.079	-	0.080	-	-	0	0	-	12.88	-	13.04	-	-	0	-	0.00%
1999-06-09	0	0.079	0.070	0.079	-	-	0	0	-	12.88	11.41	12.88	-	-	0	-	0.00%
1999-06-08	0	0.079	-	0.079	-	-	0	0	-	12.88	-	12.88	-	-	0	-	-2.47%
1999-06-07	0	0.081	-	0.085	-	-	0	0	-	13.20	-	13.85	-	-	0	-	0.00%
1999-06-04	0	0.081	0.077	0.085	0.081	0.090	224,000	19,460	0.0869	13.20	12.55	13.85	13.20	14.67	1,374	14.160	-8.99%
1999-06-03	0	0.089	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1999-06-02	0	0.089	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1999-06-01	0	0.089	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1999-05-31	0	0.089	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1999-05-28	0	0.089	-	0.090	-	-	0	0	-	14.51	-	14.67	-	-	0	-	0.00%
1999-05-27	0	0.089	-	0.089	-	-	50,000	4,500	0.0900	14.51	-	14.51	-	-	307	14.669	-1.11%
1999-05-26	0	0.090	-	0.090	-	-	0	0	-	14.67	-	14.67	-	-	0	-	0.00%
1999-05-25	0	0.090	-	0.090	0.090	0.090	50,000	4,500	0.0900	14.67	-	14.67	14.67	14.67	307	14.669	-5.26%
1999-05-24	0	0.095	-	0.095	0.095	0.095	40,000	3,800	0.0950	15.48	-	15.48	15.48	15.48	245	15.484	3.26%
1999-05-21	0	0.092	-	0.092	0.095	0.095	50,000	4,750	0.0950	15.00	-	15.00	15.48	15.48	307	15.484	-8.00%
1999-05-20	0	0.100	-	0.100	0.096	0.100	266,000	26,216	0.0986	16.30	-	16.30	15.65	16.30	1,632	16.064	4.17%
1999-05-19	0	0.096	0.102	0.108	0.096	0.108	490,983	48,709	0.0992	15.65	16.62	17.60	15.65	17.60	3,012	16.170	-4.00%
1999-05-18	0	0.100	0.100	0.120	0.090	0.095	120,000	11,300	0.0942	16.30	16.30	19.56	14.67	15.48	736	15.348	11.11%
1999-05-17	0	0.090	-	-	0.090	0.090	50,000	4,500	0.0900	14.67	-	-	14.67	14.67	307	14.669	0.00%
1999-05-14	0	0.090	0.090	-	0.085	0.088	150,000	12,900	0.0860	14.67	14.67	-	13.85	14.34	920	14.017	20.00%
1999-05-13	0	0.075	0.075	-	0.072	0.075	110,000	8,070	0.0734	12.22	12.22	-	11.74	12.22	675	11.958	17.19%
1999-05-12	0	0.064	0.064	-	0.064	0.064	60,000	3,840	0.0640	10.43	10.43	-	10.43	10.43	368	10.431	6.67%
1999-05-11	0	0.060	0.060	-	-	-	0	0	-	9.779	9.779	-	-	-	0	-	0.00%
1999-05-10	0	0.060	0.060	-	-	-	0	0	-	9.779	9.779	-	-	-	0	-	0.00%
1999-05-07	0	0.060	-	-	0.060	0.060	100,000	6,000	0.0600	9.779	-	-	9.779	9.779	614	9.7794	-3.23%
1999-05-06	0	0.062	0.062	-	0.062	0.065	206,000	13,330	0.0647	10.11	10.11	-	10.11	10.59	1,264	10.547	-6.06%
1999-05-05	0	0.066	-	-	0.064	0.066	190,000	12,248	0.0645	10.76	-	-	10.43	10.76	1,166	10.507	10.00%
1999-05-04	0	0.060	-	-	-	-	0	0	-	9.779	-	-	-	-	0	-	0.00%
1999-05-03	0	0.060	0.060	-	-	-	0	0	-	9.779	9.779	-	-	-	0	-	0.00%
1999-04-30	0	0.060	0.060	0.070	0.060	0.060	120,000	7,200	0.0600	9.779	9.779	11.41	9.779	9.779	736	9.7794	20.00%
1999-04-29	0	0.050	-	0.060	-	-	0	0	-	8.150	-	9.779	-	-	0	-	0.00%
1999-04-28	0	0.050	0.050	-	-	-	0	0	-	8.150	8.150	-	-	-	0	-	25.00%
1999-04-27	0	0.040	-	-	0.040	0.040	40,000	1,600	0.0400	6.520	-	-	6.520	6.520	245	6.5196	-20.00%
1999-04-26	0	0.050	-	0.050	-	-	983	20	0.0203	8.150	-	8.150	-	-	6	3.3162	0.00%
1999-04-23	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-22	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-21	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-20	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-19	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-16	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-15	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-14	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-13	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-12	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-09	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-08	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-07	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-04-01	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-31	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-30	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-29	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-26	0	0.050	-	-	-	-	180,000	9,000	0.0500	8.150	-	-	-	-	1,104	8.1495	0.00%
1999-03-25	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-24	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-23	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-22	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-19	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-03-18	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-17	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-03-16	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-15	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-03-12	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-11	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-10	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-09	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-08	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-05	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-03-04	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-03	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-02	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-03-01	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-02-26	0	0.050	-	0.054	-	-	0	0	-	8.150	-	8.801	-	-	0	-	0.00%
1999-02-25	0	0.050	-	0.060	-	-	0	0	-	8.150	-	9.779	-	-	0	-	0.00%
1999-02-24	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-02-23	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-02-22	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-02-19	0	0.050	-	0.054	-	-	0	0	-	8.150	-	8.801	-	-	0	-	0.00%
1999-02-15	0	0.050	-	0.054	-	-	0	0	-	8.150	-	8.801	-	-	0	-	0.00%
1999-02-12	0	0.050	-	0.050	0.050	0.050	2,000	100	0.0500	8.150	-	8.150	8.150	8.150	12	8.1495	0.00%
1999-02-11	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-02-10	0	0.050	-	0.050	-	-	16,000	800	0.0500	8.150	-	8.150	-	-	98	8.1495	0.00%
1999-02-09	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-02-08	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-02-05	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-02-04	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-02-03	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-02-02	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-02-01	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-29	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-01-28	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-01-27	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-01-26	0	0.050	-	0.050	0.050	0.050	10,000	500	0.0500	8.150	-	8.150	8.150	8.150	61	8.1495	0.00%
1999-01-25	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-01-22	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1999-01-21	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-20	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-19	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-18	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-15	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-14	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-13	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-12	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-11	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-08	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-07	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-06	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-05	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1999-01-04	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-31	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-30	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-29	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-28	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-24	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-23	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-22	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-21	0	0.050	-	-	-	-	1,126	56	0.0497	8.150	-	-	-	-	7	8.1061	0.00%
1998-12-18	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-17	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-16	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-15	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1998-12-14	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-11	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-10	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-09	0	0.050	-	-	-	-	0	0	-	8.150	-	-	-	-	0	-	0.00%
1998-12-08	0	0.050	0.050	-	-	-	0	0	-	8.150	8.150	-	-	-	0	-	2.04%
1998-12-07	0	0.049	-	-	-	-	0	0	-	7.987	-	-	-	-	0	-	0.00%
1998-12-04	0	0.049	-	-	-	-	0	0	-	7.987	-	-	-	-	0	-	0.00%
1998-12-03	0	0.049	0.049	-	-	-	0	0	-	7.987	7.987	-	-	-	0	-	2.08%
1998-12-02	0	0.048	0.048	-	-	-	0	0	-	7.824	7.824	-	-	-	0	-	0.00%
1998-12-01	0	0.048	0.048	-	-	-	0	0	-	7.824	7.824	-	-	-	0	-	20.00%
1998-11-30	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-27	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-26	0	0.040	-	0.040	0.040	0.040	2,000	80	0.0400	6.520	-	6.520	6.520	6.520	12	6.5196	0.00%
1998-11-25	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-24	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-23	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-20	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-19	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-18	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-17	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-16	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-13	0	0.040	0.040	-	-	-	0	0	-	6.520	6.520	-	-	-	0	-	0.00%
1998-11-12	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-11	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-10	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-09	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-06	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-05	0	0.040	-	-	-	-	0	0	-	6.520	-	-	-	-	0	-	0.00%
1998-11-04	0	0.040	0.040	-	0.040	0.040	20,000	800	0.0400	6.520	6.520	-	6.520	6.520	123	6.5196	-6.98%
1998-11-03	0	0.043	-	0.043	-	-	0	0	-	7.009	-	7.009	-	-	0	-	0.00%
1998-11-02	0	0.043	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
1998-10-30	0	0.043	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
1998-10-29	0	0.043	0.043	0.047	0.043	0.043	90,000	3,870	0.0430	7.009	7.009	7.661	7.009	7.009	552	7.0086	-8.51%
1998-10-27	0	0.047	0.047	0.051	0.047	0.047	100,000	4,700	0.0470	7.661	7.661	8.312	7.661	7.661	614	7.6605	-12.96%
1998-10-26	0	0.054	-	0.054	0.054	0.054	16,000	864	0.0540	8.801	-	8.801	8.801	8.801	98	8.8015	0.00%
1998-10-23	0	0.054	-	-	-	-	0	0	-	8.801	-	-	-	-	0	-	0.00%
1998-10-22	0	0.054	0.050	-	0.046	0.054	410,000	20,080	0.0490	8.801	8.150	-	7.498	8.801	2,515	7.9825	20.00%
1998-10-21	0	0.045	0.045	-	-	-	0	0	-	7.335	7.335	-	-	-	0	-	7.14%
1998-10-20	0	0.042	0.040	0.046	0.042	0.042	200,000	8,400	0.0420	6.846	6.520	7.498	6.846	6.846	1,227	6.8456	23.53%
1998-10-19	0	0.034	0.034	-	0.034	0.034	44,000	1,496	0.0340	5.542	5.542	-	5.542	5.542	270	5.5417	0.00%
1998-10-16	0	0.034	-	-	-	-	0	0	-	5.542	-	-	-	-	0	-	0.00%
1998-10-15	0	0.034	-	-	-	-	0	0	-	5.542	-	-	-	-	0	-	0.00%
1998-10-14	0	0.034	-	-	-	-	0	0	-	5.542	-	-	-	-	0	-	0.00%
1998-10-13	0	0.034	-	0.034	0.034	0.034	98,000	3,332	0.0340	5.542	-	5.542	5.542	5.542	601	5.5417	-5.56%
1998-10-12	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-10-09	0	0.036	-	0.036	-	-	0	0	-	5.868	-	5.868	-	-	0	-	0.00%
1998-10-08	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-10-07	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-10-05	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-09-30	0	0.036	-	0.040	-	-	0	0	-	5.868	-	6.520	-	-	0	-	0.00%
1998-09-29	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-09-28	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-09-25	0	0.036	0.028	0.036	-	-	0	0	-	5.868	4.564	5.868	-	-	0	-	0.00%
1998-09-24	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-09-23	0	0.036	-	0.040	-	-	0	0	-	5.868	-	6.520	-	-	0	-	0.00%
1998-09-22	0	0.036	-	-	-	-	0	0	-	5.868	-	-	-	-	0	-	0.00%
1998-09-21	0	0.036	0.028	-	-	-	0	0	-	5.868	4.564	-	-	-	0	-	0.00%
1998-09-18	0	0.036	0.034	-	-	-	0	0	-	5.868	5.542	-	-	-	0	-	0.00%
1998-09-17	0	0.036	0.036	0.048	0.036	0.048	164,000	7,704	0.0470	5.868	5.868	7.824	5.868	7.824	1,006	7.6566	-28.00%
1998-09-16	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1998-09-15	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	0.00%
1998-09-14	0	0.050	-	0.050	-	-	0	0	-	8.150	-	8.150	-	-	0	-	-9.09%
1998-09-11	0	0.055	-	0.055	-	-	0	0	-	8.964	-	8.964	-	-	0	-	0.00%
1998-09-10	0	0.055	-	0.055	-	-	0	0	-	8.964	-	8.964	-	-	0	-	-5.17%
1998-09-09	0	0.058	-	0.058	-	-	0	0	-	9.453	-	9.453	-	-	0	-	-17.14%
1998-09-08	0	0.070	-	0.070	-	-	0	0	-	11.41	-	11.41	-	-	0	-	0.00%
1998-09-07	0	0.070	-	0.070	-	-	0	0	-	11.41	-	11.41	-	-	0	-	0.00%
1998-09-04	0	0.070	-	0.070	-	-	0	0	-	11.41	-	11.41	-	-	0	-	0.00%
1998-09-03	0	0.070	-	0.070	-	-	0	0	-	11.41	-	11.41	-	-	0	-	-5.41%
1998-09-02	0	0.074	-	0.074	-	-	0	0	-	12.06	-	12.06	-	-	0	-	-17.78%
1998-09-01	0	0.090	-	0.090	-	-	0	0	-	14.67	-	14.67	-	-	0	-	-4.26%
1998-08-31	0	0.094	-	0.094	-	-	0	0	-	15.32	-	15.32	-	-	0	-	-2.08%
1998-08-28	0	0.096	-	0.096	-	-	0	0	-	15.65	-	15.65	-	-	0	-	-4.00%
1998-08-27	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-26	0	0.100	-	0.105	-	-	0	0	-	16.30	-	17.11	-	-	0	-	0.00%
1998-08-25	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-24	0	0.100	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
1998-08-21	0	0.100	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
1998-08-20	0	0.100	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
1998-08-19	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-18	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-14	0	0.100	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
1998-08-13	0	0.100	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
1998-08-12	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-11	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-10	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	0.00%
1998-08-07	0	0.100	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
1998-08-06	0	0.100	-	0.100	-	-	0	0	-	16.30	-	16.30	-	-	0	-	-1.96%
1998-08-05	0	0.102	-	0.102	-	-	0	0	-	16.62	-	16.62	-	-	0	-	0.00%
1998-08-04	0	0.102	-	0.102	-	-	0	0	-	16.62	-	16.62	-	-	0	-	-5.56%
1998-08-03	0	0.108	-	0.108	-	-	0	0	-	17.60	-	17.60	-	-	0	-	-6.09%
1998-07-31	0	0.115	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
1998-07-30	0	0.115	-	0.115	-	-	0	0	-	18.74	-	18.74	-	-	0	-	-1.71%
1998-07-29	0	0.117	-	0.117	-	-	0	0	-	19.07	-	19.07	-	-	0	-	-4.10%
1998-07-28	0	0.122	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.00%
1998-07-27	0	0.122	-	0.122	-	-	0	0	-	19.88	-	19.88	-	-	0	-	0.00%
1998-07-24	0	0.122	-	0.123	0.122	0.123	106,000	12,934	0.1220	19.88	-	20.05	19.88	20.05	650	19.888	-2.40%
1998-07-23	0	0.125	-	0.125	-	-	0	0	-	20.37	-	20.37	-	-	0	-	-3.85%
1998-07-22	0	0.130	-	0.130	-	-	0	0	-	21.19	-	21.19	-	-	0	-	-5.80%
1998-07-21	0	0.138	-	0.138	-	-	0	0	-	22.49	-	22.49	-	-	0	-	-5.48%
1998-07-20	0	0.146	-	0.146	0.148	0.148	2,000	296	0.1480	23.80	-	23.80	24.12	24.12	12	24.123	-3.95%
1998-07-17	0	0.152	-	0.152	-	-	0	0	-	24.77	-	24.77	-	-	0	-	-1.30%
1998-07-16	0	0.154	-	0.154	-	-	0	0	-	25.10	-	25.10	-	-	0	-	-1.91%
1998-07-15	0	0.157	-	0.157	-	-	0	0	-	25.59	-	25.59	-	-	0	-	-1.26%
1998-07-14	0	0.159	-	0.159	0.160	0.160	6,000	960	0.1600	25.92	-	25.92	26.08	26.08	37	26.078	-1.85%
1998-07-13	0	0.162	-	0.162	-	-	0	0	-	26.40	-	26.40	-	-	0	-	-1.22%
1998-07-10	0	0.164	-	0.164	-	-	0	0	-	26.73	-	26.73	-	-	0	-	-1.20%
1998-07-09	0	0.166	-	0.166	-	-	0	0	-	27.06	-	27.06	-	-	0	-	-1.19%
1998-07-08	0	0.168	-	0.169	-	-	0	0	-	27.38	-	27.55	-	-	0	-	0.00%
1998-07-07	0	0.168	-	-	-	-	0	0	-	27.38	-	-	-	-	0	-	0.00%
1998-07-06	0	0.168	-	0.168	-	-	0	0	-	27.38	-	27.38	-	-	0	-	-1.18%
1998-07-03	0	0.170	-	0.170	-	-	0	0	-	27.71	-	27.71	-	-	0	-	-0.58%
1998-07-02	0	0.171	-	0.171	-	-	0	0	-	27.87	-	27.87	-	-	0	-	-1.16%
1998-06-30	0	0.173	-	0.173	-	-	0	0	-	28.20	-	28.20	-	-	0	-	-1.14%
1998-06-29	0	0.175	-	-	-	-	0	0	-	28.52	-	-	-	-	0	-	0.00%
1998-06-26	0	0.175	0.175	-	-	-	0	0	-	28.52	28.52	-	-	-	0	-	0.00%
1998-06-25	0	0.175	0.175	-	-	-	0	0	-	28.52	28.52	-	-	-	0	-	0.00%
1998-06-24	0	0.175	0.175	-	-	-	0	0	-	28.52	28.52	-	-	-	0	-	0.00%
1998-06-23	0	0.175	0.175	-	-	-	0	0	-	28.52	28.52	-	-	-	0	-	0.00%
1998-06-22	0	0.175	0.175	0.179	-	-	0	0	-	28.52	28.52	29.18	-	-	0	-	0.00%
1998-06-19	0	0.175	0.175	-	0.175	0.175	10,000	1,750	0.1750	28.52	28.52	-	28.52	28.52	61	28.523	-0.57%
1998-06-18	0	0.176	0.176	-	0.174	0.178	1,036,000	183,020	0.1767	28.69	28.69	-	28.36	29.01	6,356	28.794	-1.12%
1998-06-17	0	0.178	-	0.178	-	-	0	0	-	29.01	-	29.01	-	-	0	-	-4.30%
1998-06-16	0	0.186	-	0.186	-	-	0	0	-	30.32	-	30.32	-	-	0	-	-2.11%
1998-06-15	0	0.190	-	-	-	-	0	0	-	30.97	-	-	-	-	0	-	0.00%
1998-06-12	0	0.190	-	0.190	-	-	0	0	-	30.97	-	30.97	-	-	0	-	0.00%
1998-06-11	0	0.190	-	0.190	-	-	0	0	-	30.97	-	30.97	-	-	0	-	0.00%
1998-06-10	0	0.190	-	0.190	-	-	0	0	-	30.97	-	30.97	-	-	0	-	0.00%
1998-06-09	0	0.190	-	0.190	-	-	0	0	-	30.97	-	30.97	-	-	0	-	0.00%
1998-06-08	0	0.190	-	0.190	-	-	0	0	-	30.97	-	30.97	-	-	0	-	-0.52%
1998-06-05	0	0.191	-	0.191	0.191	0.191	100,800	19,180	0.1903	31.13	-	31.13	31.13	31.13	618	31.013	-3.05%
1998-06-04	0	0.197	-	0.197	-	-	0	0	-	32.11	-	32.11	-	-	0	-	0.00%
1998-06-03	0	0.197	-	0.200	-	-	0	0	-	32.11	-	32.60	-	-	0	-	0.00%
1998-06-02	0	0.197	-	0.197	-	-	0	0	-	32.11	-	32.11	-	-	0	-	0.00%
1998-06-01	0	0.197	-	0.197	-	-	0	0	-	32.11	-	32.11	-	-	0	-	0.00%
1998-05-29	0	0.197	-	0.197	-	-	1,500,000	295,500	0.1970	32.11	-	32.11	-	-	9,203	32.109	-0.51%
1998-05-28	0	0.198	-	0.198	0.198	0.199	1,510,000	299,790	0.1985	32.27	-	32.27	32.27	32.44	9,264	32.359	0.00%
1998-05-27	0	0.198	-	0.198	0.198	0.199	1,334,000	264,832	0.1985	32.27	-	32.27	32.27	32.44	8,185	32.358	-1.00%
1998-05-26	0	0.200	-	-	0.200	0.200	1,000,000	200,000	0.2000	32.60	-	-	32.60	32.60	6,135	32.598	0.00%
1998-05-25	0	0.200	-	0.200	0.200	0.200	190,000	38,000	0.2000	32.60	-	32.60	32.60	32.60	1,166	32.598	0.00%
1998-05-22	0	0.200	0.200	-	-	-	0	0	-	32.60	32.60	-	-	-	0	-	0.00%
1998-05-21	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	32.60	32.60	-	32.60	32.60	307	32.598	0.00%
1998-05-20	0	0.200	0.200	-	-	-	0	0	-	32.60	32.60	-	-	-	0	-	0.00%
1998-05-19	0	0.200	0.200	-	0.200	0.200	460,000	92,000	0.2000	32.60	32.60	-	32.60	32.60	2,822	32.598	0.00%
1998-05-18	0	0.200	-	0.200	-	-	0	0	-	32.60	-	32.60	-	-	0	-	0.00%
1998-05-15	0	0.200	-	0.205	-	-	0	0	-	32.60	-	33.41	-	-	0	-	0.00%
1998-05-14	0	0.200	-	0.200	-	-	0	0	-	32.60	-	32.60	-	-	0	-	0.00%
1998-05-13	0	0.200	-	0.200	0.200	0.200	40,000	8,000	0.2000	32.60	-	32.60	32.60	32.60	245	32.598	0.00%
1998-05-12	0	0.200	-	0.200	0.200	0.200	100,000	20,000	0.2000	32.60	-	32.60	32.60	32.60	614	32.598	0.00%
1998-05-11	0	0.200	-	0.200	0.200	0.200	220,000	44,000	0.2000	32.60	-	32.60	32.60	32.60	1,350	32.598	0.00%
1998-05-08	0	0.200	0.200	-	0.197	0.200	480,000	95,010	0.1979	32.60	32.60	-	32.11	32.60	2,945	32.262	1.52%
1998-05-07	0	0.197	-	0.197	-	-	0	0	-	32.11	-	32.11	-	-	0	-	-1.50%
1998-05-06	0	0.200	-	0.200	0.200	0.200	100,000	20,000	0.2000	32.60	-	32.60	32.60	32.60	614	32.598	-4.76%
1998-05-05	0	0.210	-	0.210	-	-	0	0	-	34.23	-	34.23	-	-	0	-	0.00%
1998-05-04	0	0.210	-	-	-	-	0	0	-	34.23	-	-	-	-	0	-	0.00%
1998-05-01	0	0.210	-	0.210	-	-	0	0	-	34.23	-	34.23	-	-	0	-	-4.55%
1998-04-30	0	0.220	-	0.224	-	-	0	0	-	35.86	-	36.51	-	-	0	-	0.00%
1998-04-29	0	0.220	-	-	-	-	0	0	-	35.86	-	-	-	-	0	-	0.00%
1998-04-28	0	0.220	-	0.220	-	-	0	0	-	35.86	-	35.86	-	-	0	-	-3.51%
1998-04-27	0	0.228	-	-	-	-	0	0	-	37.16	-	-	-	-	0	-	0.00%
1998-04-24	0	0.228	-	0.229	0.228	0.229	70,000	15,980	0.2283	37.16	-	37.32	37.16	37.32	429	37.208	-0.44%
1998-04-23	0	0.229	0.229	-	0.229	0.229	170,000	38,930	0.2290	37.32	37.32	-	37.32	37.32	1,043	37.325	0.00%
1998-04-22	0	0.229	0.229	-	0.229	0.229	184,000	42,136	0.2290	37.32	37.32	-	37.32	37.32	1,129	37.325	0.88%
1998-04-21	0	0.227	-	0.229	0.227	0.229	1,220,000	278,940	0.2286	37.00	-	37.32	37.00	37.32	7,485	37.266	0.00%
1998-04-20	0	0.227	-	0.227	0.227	0.227	1,046,000	237,442	0.2270	37.00	-	37.00	37.00	37.00	6,418	36.999	0.00%
1998-04-17	0	0.227	-	0.228	0.227	0.227	1,050,000	238,350	0.2270	37.00	-	37.16	37.00	37.00	6,442	36.999	-0.87%
1998-04-16	0	0.229	-	0.229	0.229	0.230	1,050,000	240,500	0.2290	37.32	-	37.32	37.32	37.49	6,442	37.333	-0.43%
1998-04-15	0	0.230	0.230	-	0.230	0.230	30,491	6,998	0.2295	37.49	37.49	-	37.49	37.49	187	37.408	-1.29%
1998-04-14	0	0.233	-	0.234	0.230	0.236	1,100,000	257,680	0.2343	37.98	-	38.14	37.49	38.47	6,749	38.181	-0.43%
1998-04-09	0	0.234	0.230	0.234	-	-	0	0	-	38.14	37.49	38.14	-	-	0	-	0.00%
1998-04-08	0	0.234	-	0.236	-	-	0	0	-	38.14	-	38.47	-	-	0	-	0.00%
1998-04-07	0	0.234	-	-	-	-	0	0	-	38.14	-	-	-	-	0	-	0.00%
1998-04-03	0	0.234	-	0.237	-	-	0	0	-	38.14	-	38.63	-	-	0	-	0.00%
1998-04-02	0	0.234	0.234	-	0.234	0.234	90,000	21,060	0.2340	38.14	38.14	-	38.14	38.14	552	38.140	-1.68%
1998-04-01	0	0.238	0.237	0.238	0.238	0.240	186,000	44,468	0.2391	38.79	38.63	38.79	38.79	39.12	1,141	38.967	-0.83%
1998-03-31	0	0.240	0.240	0.245	0.240	0.250	530,000	128,700	0.2428	39.12	39.12	39.93	39.12	40.75	3,252	39.579	-2.44%
1998-03-30	0	0.246	0.243	0.260	0.246	0.290	660,000	170,740	0.2587	40.10	39.61	42.38	40.10	47.27	4,049	42.165	-15.17%
1998-03-27	0	0.290	-	0.290	0.300	0.300	56,000	16,800	0.3000	47.27	-	47.27	48.90	48.90	344	48.897	-14.71%
1998-03-26	0	0.340	0.340	-	0.285	0.320	250,000	74,000	0.2960	55.42	55.42	-	46.45	52.16	1,534	48.245	19.30%
1998-03-25	0	0.285	-	0.285	-	-	0	0	-	46.45	-	46.45	-	-	0	-	0.00%
1998-03-24	0	0.285	-	0.290	-	-	0	0	-	46.45	-	47.27	-	-	0	-	0.00%
1998-03-23	0	0.285	-	0.285	-	-	0	0	-	46.45	-	46.45	-	-	0	-	0.00%
1998-03-20	0	0.285	0.285	0.290	0.270	0.270	186,000	50,220	0.2700	46.45	46.45	47.27	44.01	44.01	1,141	44.007	5.56%
1998-03-19	0	0.270	-	0.290	0.270	0.270	240,000	64,800	0.2700	44.01	-	47.27	44.01	44.01	1,472	44.007	-6.90%
1998-03-18	0	0.290	-	0.290	-	-	0	0	-	47.27	-	47.27	-	-	0	-	-1.69%
1998-03-17	0	0.295	-	0.295	-	-	0	0	-	48.08	-	48.08	-	-	0	-	0.00%
1998-03-16	0	0.295	-	0.295	0.295	0.300	140,000	41,950	0.2996	48.08	-	48.08	48.08	48.90	859	48.839	0.00%
1998-03-13	1	0.295	-	-	-	-	0	0	-	48.08	-	-	-	-	0	-	0.00%
1998-03-12	1	0.295	-	-	-	-	0	0	-	48.08	-	-	-	-	0	-	0.00%
1998-03-11	0	0.295	0.295	0.300	0.255	0.330	1,216,000	347,970	0.2862	48.08	48.08	48.90	41.56	53.79	7,461	46.641	-10.61%
1998-03-10	0	0.330	0.330	0.340	0.330	0.350	446,000	151,170	0.3389	53.79	53.79	55.42	53.79	57.05	2,736	55.245	-10.81%
1998-03-09	0	0.370	-	0.370	-	-	1	0	-	60.31	-	60.31	-	-	0	-	-2.63%
1998-03-06	0	0.380	-	0.380	-	-	0	0	-	61.94	-	61.94	-	-	0	-	0.00%
1998-03-05	0	0.380	-	0.390	-	-	0	0	-	61.94	-	63.57	-	-	0	-	0.00%
1998-03-04	0	0.380	0.380	-	0.380	0.380	52,000	19,760	0.3800	61.94	61.94	-	61.94	61.94	319	61.936	1.33%
1998-03-03	0	0.375	0.375	-	0.370	0.375	280,000	104,000	0.3714	61.12	61.12	-	60.31	61.12	1,718	60.539	0.00%
1998-03-02	0	0.375	0.375	0.380	0.360	0.400	180,000	67,800	0.3767	61.12	61.12	61.94	58.68	65.20	1,104	61.393	-8.54%
1998-02-27	0	0.410	0.380	0.410	0.380	0.410	200,000	78,600	0.3930	66.83	61.94	66.83	61.94	66.83	1,227	64.055	10.81%
1998-02-26	0	0.370	-	0.400	0.370	0.370	80,000	29,600	0.3700	60.31	-	65.20	60.31	60.31	491	60.306	-5.13%
1998-02-25	0	0.390	-	0.390	-	-	0	0	-	63.57	-	63.57	-	-	0	-	0.00%
1998-02-24	0	0.390	-	0.390	-	-	0	0	-	63.57	-	63.57	-	-	0	-	0.00%
1998-02-23	0	0.390	-	0.400	0.390	0.390	184,000	72,908	0.3962	63.57	-	65.20	63.57	63.57	1,129	64.583	0.00%
1998-02-20	0	0.390	0.390	-	0.370	0.380	330,000	122,500	0.3712	63.57	63.57	-	60.31	61.94	2,025	60.504	0.00%
1998-02-19	0	0.390	0.380	0.390	0.380	0.400	118,000	46,640	0.3953	63.57	61.94	63.57	61.94	65.20	724	64.423	-3.70%
1998-02-18	0	0.405	0.405	0.430	0.390	0.410	100,000	40,300	0.4030	66.01	66.01	70.09	63.57	66.83	614	65.685	3.85%
1998-02-17	0	0.390	0.390	0.400	0.390	0.410	46,000	18,740	0.4074	63.57	63.57	65.20	63.57	66.83	282	66.401	-4.88%
1998-02-16	0	0.410	-	0.410	-	-	0	0	-	66.83	-	66.83	-	-	0	-	0.00%
1998-02-13	0	0.410	-	0.410	-	-	0	0	-	66.83	-	66.83	-	-	0	-	0.00%
1998-02-12	0	0.410	0.410	-	0.380	0.410	408,000	158,850	0.3893	66.83	66.83	-	61.94	66.83	2,503	63.458	2.50%
1998-02-11	0	0.400	-	0.400	0.400	0.460	172,000	74,720	0.4344	65.20	-	65.20	65.20	74.98	1,055	70.806	-13.04%
1998-02-10	0	0.460	-	0.460	0.460	0.460	6,000	2,760	0.4600	74.98	-	74.98	74.98	74.98	37	74.975	-2.13%
1998-02-09	0	0.470	0.450	0.470	0.400	0.470	1,270,000	534,800	0.4211	76.61	73.35	76.61	65.20	76.61	7,792	68.636	20.51%
1998-02-06	0	0.390	0.380	-	0.370	0.390	124,000	46,610	0.3759	63.57	61.94	-	60.31	63.57	761	61.266	5.41%
1998-02-05	0	0.370	0.340	0.400	0.370	0.370	20,000	7,400	0.3700	60.31	55.42	65.20	60.31	60.31	123	60.306	12.12%
1998-02-04	0	0.330	0.320	-	0.330	0.330	178,000	58,740	0.3300	53.79	52.16	-	53.79	53.79	1,092	53.787	6.45%
1998-02-03	0	0.310	0.310	0.340	0.310	0.330	154,000	50,340	0.3269	50.53	50.53	55.42	50.53	53.79	945	53.279	-8.82%
1998-02-02	0	0.340	-	-	0.340	0.340	60,000	20,400	0.3400	55.42	-	-	55.42	55.42	368	55.417	6.25%
1998-01-27	0	0.320	0.320	-	0.300	0.300	30,000	9,000	0.3000	52.16	52.16	-	48.90	48.90	184	48.897	6.67%
1998-01-26	0	0.300	-	0.300	-	-	0	0	-	48.90	-	48.90	-	-	0	-	-6.25%
1998-01-23	0	0.320	0.260	0.320	0.280	0.320	130,000	37,900	0.2915	52.16	42.38	52.16	45.64	52.16	798	47.518	-3.03%
1998-01-22	0	0.330	-	0.300	0.300	0.360	1,238,000	402,690	0.3253	53.79	-	48.90	48.90	58.68	7,596	53.017	-15.38%
1998-01-21	0	0.390	-	0.390	0.390	0.395	420,000	166,900	0.3974	63.57	-	63.57	63.57	64.38	2,577	64.769	-4.88%
1998-01-20	0	0.410	-	0.410	0.390	0.410	270,000	106,200	0.3933	66.83	-	66.83	63.57	66.83	1,657	64.109	-6.82%
1998-01-19	0	0.440	0.420	0.440	0.420	0.440	68,000	29,160	0.4288	71.72	68.46	71.72	68.46	71.72	417	69.894	-8.33%
1998-01-16	0	0.480	-	0.480	0.450	0.480	256,000	117,800	0.4602	78.24	-	78.24	73.35	78.24	1,571	75.001	0.00%
1998-01-15	0	0.480	-	0.480	-	-	0	0	-	78.24	-	78.24	-	-	0	-	-4.00%
1998-01-14	0	0.500	-	0.500	-	-	50,000	25,000	0.5000	81.50	-	81.50	-	-	307	81.495	0.00%
1998-01-13	0	0.500	-	0.500	0.520	0.520	20,000	10,400	0.5200	81.50	-	81.50	84.75	84.75	123	84.755	0.00%
1998-01-12	0	0.500	0.500	-	0.400	0.400	160,000	62,000	0.3875	81.50	81.50	-	65.20	65.20	982	63.159	0.00%
1998-01-09	0	0.500	-	0.500	-	-	0	0	-	81.50	-	81.50	-	-	0	-	-3.85%
1998-01-08	0	0.520	-	0.520	-	-	0	0	-	84.75	-	84.75	-	-	0	-	-1.89%
1998-01-07	0	0.530	-	0.530	-	-	0	0	-	86.38	-	86.38	-	-	0	-	-5.36%
1998-01-06	0	0.560	-	0.560	0.550	0.560	3,440,000	1,916,400	0.5571	91.27	-	91.27	89.64	91.27	21,106	90.801	-1.75%
1998-01-05	0	0.570	-	0.570	0.560	0.570	4,100,000	2,307,000	0.5627	92.90	-	92.90	91.27	92.90	25,155	91.712	1.79%
1998-01-02	0	0.560	-	0.580	-	-	0	0	-	91.27	-	94.53	-	-	0	-	0.00%
1997-12-31	0	0.560	-	0.560	0.560	0.570	2,216,000	1,253,120	0.5655	91.27	-	91.27	91.27	92.90	13,596	92.169	-1.75%
1997-12-30	0	0.570	-	-	0.540	0.570	2,248,000	1,227,260	0.5459	92.90	-	-	88.01	92.90	13,792	88.982	1.79%
1997-12-29	0	0.560	-	0.570	-	-	0	0	-	91.27	-	92.90	-	-	0	-	0.00%
1997-12-24	0	0.560	-	0.570	-	-	0	0	-	91.27	-	92.90	-	-	0	-	0.00%
1997-12-23	0	0.560	-	0.560	0.550	0.560	2,100,000	1,166,000	0.5552	91.27	-	91.27	89.64	91.27	12,884	90.498	-1.75%
1997-12-22	0	0.570	-	0.570	-	-	0	0	-	92.90	-	92.90	-	-	0	-	-1.72%
1997-12-19	0	0.580	0.580	0.600	0.540	0.570	2,420,000	1,329,100	0.5492	94.53	94.53	97.79	88.01	92.90	14,848	89.517	1.75%
1997-12-18	0	0.570	0.550	0.570	0.540	0.570	180,000	100,900	0.5606	92.90	89.64	92.90	88.01	92.90	1,104	91.365	-1.72%
1997-12-17	0	0.580	0.560	0.590	-	-	0	0	-	94.53	91.27	96.16	-	-	0	-	0.00%
1997-12-16	0	0.580	0.550	-	0.550	0.580	50,000	28,400	0.5680	94.53	89.64	-	89.64	94.53	307	92.578	0.00%
1997-12-15	0	0.580	0.540	0.580	-	-	0	0	-	94.53	88.01	94.53	-	-	0	-	0.00%
1997-12-12	0	0.580	0.580	-	0.580	0.580	56,000	32,480	0.5800	94.53	94.53	-	94.53	94.53	344	94.534	-1.69%
1997-12-11	0	0.590	0.550	0.600	-	-	0	0	-	96.16	89.64	97.79	-	-	0	-	0.00%
1997-12-10	0	0.590	0.580	0.600	0.580	0.590	1,030,000	602,700	0.5851	96.16	94.53	97.79	94.53	96.16	6,319	95.373	-1.67%
1997-12-09	0	0.600	0.590	-	0.600	0.600	100,000	60,000	0.6000	97.79	96.16	-	97.79	97.79	614	97.794	0.00%
1997-12-08	0	0.600	0.590	0.650	0.600	0.600	80,000	48,000	0.6000	97.79	96.16	105.9	97.79	97.79	491	97.794	0.00%
1997-12-05	0	0.600	0.600	0.620	0.600	0.600	46,000	27,600	0.6000	97.79	97.79	101.1	97.79	97.79	282	97.794	-1.64%
1997-12-04	0	0.610	0.600	-	0.600	0.610	578,000	350,080	0.6057	99.42	97.79	-	97.79	99.42	3,546	98.719	0.00%
1997-12-03	0	0.610	0.590	0.610	0.590	0.610	160,000	94,800	0.5925	99.42	96.16	99.42	96.16	99.42	982	96.572	-1.61%
1997-12-02	0	0.620	0.600	0.620	0.600	0.620	230,000	138,800	0.6035	101.1	97.79	101.1	97.79	101.1	1,411	98.361	-1.59%
1997-12-01	0	0.630	0.590	0.630	0.630	0.630	120,000	75,600	0.6300	102.7	96.16	102.7	102.7	102.7	736	102.68	0.00%
1997-11-28	0	0.630	0.590	0.630	-	-	0	0	-	102.7	96.16	102.7	-	-	0	-	0.00%
1997-11-27	0	0.630	0.590	0.640	0.590	0.630	480,000	294,600	0.6138	102.7	96.16	104.3	96.16	102.7	2,945	100.04	-1.56%
1997-11-26	0	0.640	0.600	0.640	-	-	0	0	-	104.3	97.79	104.3	-	-	0	-	-1.54%
1997-11-25	0	0.650	0.600	0.650	0.610	0.650	100,000	62,800	0.6280	105.9	97.79	105.9	99.42	105.9	614	102.36	-1.52%
1997-11-24	0	0.660	0.580	0.660	0.610	0.660	70,000	44,600	0.6371	107.6	94.53	107.6	99.42	107.6	429	103.85	0.00%
1997-11-21	0	0.660	0.640	0.660	0.640	0.660	24,000	15,660	0.6525	107.6	104.3	107.6	104.3	107.6	147	106.35	-2.94%
1997-11-20	0	0.680	0.640	0.680	0.640	0.680	80,000	53,200	0.6650	110.8	104.3	110.8	104.3	110.8	491	108.39	0.00%
1997-11-19	0	0.680	0.640	0.680	0.640	0.680	260,000	170,100	0.6542	110.8	104.3	110.8	104.3	110.8	1,595	106.63	0.00%
1997-11-18	0	0.680	0.630	0.700	0.650	0.680	240,000	160,500	0.6688	110.8	102.7	114.1	105.9	110.8	1,472	109.00	0.00%
1997-11-17	0	0.680	0.650	0.680	0.650	0.680	170,000	113,600	0.6682	110.8	105.9	110.8	105.9	110.8	1,043	108.92	0.00%
1997-11-14	0	0.680	0.650	0.690	0.650	0.680	408,000	268,200	0.6574	110.8	105.9	112.5	105.9	110.8	2,503	107.14	0.00%
1997-11-13	0	0.680	0.630	0.680	0.630	0.680	120,000	80,600	0.6717	110.8	102.7	110.8	102.7	110.8	736	109.48	0.00%
1997-11-12	0	0.680	-	0.680	-	-	0	0	-	110.8	-	110.8	-	-	0	-	0.00%
1997-11-11	0	0.680	-	0.680	-	-	0	0	-	110.8	-	110.8	-	-	0	-	0.00%
1997-11-10	0	0.680	0.600	0.680	-	-	0	0	-	110.8	97.79	110.8	-	-	0	-	-2.86%
1997-11-07	0	0.700	0.610	0.700	0.610	0.700	120,000	82,600	0.6883	114.1	99.42	114.1	99.42	114.1	736	112.19	0.00%
1997-11-06	0	0.700	0.660	0.700	0.660	0.700	2,180,000	1,463,800	0.6715	114.1	107.6	114.1	107.6	114.1	13,375	109.44	0.00%
1997-11-05	0	0.700	0.680	0.700	0.670	0.700	2,380,000	1,653,000	0.6945	114.1	110.8	114.1	109.2	114.1	14,602	113.20	2.94%
1997-11-04	0	0.680	0.660	0.700	0.680	0.730	170,000	119,600	0.7035	110.8	107.6	114.1	110.8	119.0	1,043	114.67	-2.86%
1997-11-03	0	0.700	0.700	0.730	0.700	0.750	386,000	282,280	0.7313	114.1	114.1	119.0	114.1	122.2	2,368	119.19	0.00%
1997-10-31	0	0.700	-	0.700	0.680	0.700	2,884,000	1,974,520	0.6846	114.1	-	114.1	110.8	114.1	17,694	111.59	0.00%
1997-10-30	0	0.700	0.670	0.700	0.660	0.710	3,768,000	2,546,540	0.6758	114.1	109.2	114.1	107.6	115.7	23,118	110.15	-2.78%
1997-10-29	0	0.720	0.690	0.730	0.690	0.740	1,582,000	1,114,980	0.7048	117.4	112.5	119.0	112.5	120.6	9,706	114.87	-1.37%
1997-10-28	0	0.730	-	0.730	0.680	0.730	430,000	297,180	0.6911	119.0	-	119.0	110.8	119.0	2,638	112.65	-2.67%
1997-10-27	0	0.750	0.750	0.790	0.700	0.770	150,000	111,100	0.7407	122.2	122.2	128.8	114.1	125.5	920	120.72	-6.25%
1997-10-24	0	0.800	0.730	0.800	0.720	0.800	1,444,000	1,070,300	0.7412	130.4	119.0	130.4	117.4	130.4	8,859	120.81	3.90%
1997-10-23	0	0.770	-	0.770	-	-	0	0	-	125.5	-	125.5	-	-	0	-	-7.23%
1997-10-22	0	0.830	-	0.830	0.800	0.850	720,000	592,700	0.8232	135.3	-	135.3	130.4	138.5	4,417	134.17	-2.35%
1997-10-21	0	0.850	0.820	0.860	0.850	0.850	300,000	255,000	0.8500	138.5	133.7	140.2	138.5	138.5	1,841	138.54	-2.30%
1997-10-20	0	0.870	0.850	0.890	0.870	0.900	690,000	612,800	0.8881	141.8	138.5	145.1	141.8	146.7	4,233	144.75	-3.33%
1997-10-17	0	0.900	0.890	0.910	0.900	0.920	600,000	542,600	0.9043	146.7	145.1	148.3	146.7	150.0	3,681	147.40	-2.17%
1997-10-16	0	0.920	0.920	0.930	0.900	0.940	928,000	848,380	0.9142	150.0	150.0	151.6	146.7	153.2	5,694	149.01	-2.13%
1997-10-15	0	0.940	0.890	0.940	0.880	0.960	1,828,000	1,693,200	0.9263	153.2	145.1	153.2	143.4	156.5	11,215	150.97	-6.00%
1997-10-14	0	1.000	-	1.030	0.980	1.000	220,000	217,900	0.9905	163.0	-	167.9	159.7	163.0	1,350	161.43	1.01%
1997-10-13	0	0.990	0.960	0.990	0.950	1.040	1,344,000	1,305,220	0.9711	161.4	156.5	161.4	154.8	169.5	8,246	158.29	-1.00%
1997-10-09	0	1.000	0.990	1.000	0.960	1.030	4,158,000	4,114,300	0.9895	163.0	161.4	163.0	156.5	167.9	25,511	161.28	-3.85%
1997-10-08	0	1.040	1.040	1.050	1.020	1.040	964,000	1,000,460	1.0378	169.5	169.5	171.1	166.2	169.5	5,914	169.15	0.00%
1997-10-07	0	1.040	1.040	1.050	1.030	1.060	1,232,000	1,282,180	1.0407	169.5	169.5	171.1	167.9	172.8	7,559	169.63	0.00%
1997-10-06	0	1.040	1.040	1.060	1.020	1.110	3,354,000	3,495,360	1.0421	169.5	169.5	172.8	166.2	180.9	20,578	169.86	-1.89%
1997-10-03	1	1.060	-	-	-	-	0	0	-	172.8	-	-	-	-	0	-	0.00%
1997-09-30	0	1.060	1.050	1.060	1.030	1.060	5,484,000	5,751,100	1.0487	172.8	171.1	172.8	167.9	172.8	33,646	170.93	2.91%
1997-09-29	0	1.030	1.000	1.040	1.000	1.040	1,580,000	1,600,280	1.0128	167.9	163.0	169.5	163.0	169.5	9,694	165.08	0.98%
1997-09-26	0	1.020	1.000	1.020	0.990	1.020	970,000	975,620	1.0058	166.2	163.0	166.2	161.4	166.2	5,951	163.93	0.99%
1997-09-25	0	1.010	1.010	1.020	0.980	1.050	824,000	828,800	1.0058	164.6	164.6	166.2	159.7	171.1	5,056	163.94	-0.98%
1997-09-24	0	1.020	0.980	1.020	0.980	1.020	1,750,000	1,744,500	0.9969	166.2	159.7	166.2	159.7	166.2	10,737	162.48	0.99%
1997-09-23	0	1.010	0.990	1.010	0.990	1.020	1,050,000	1,056,400	1.0061	164.6	161.4	164.6	161.4	166.2	6,442	163.98	-4.72%
1997-09-22	0	1.060	0.990	1.060	0.990	1.060	2,122,000	2,147,660	1.0121	172.8	161.4	172.8	161.4	172.8	13,019	164.96	0.00%
1997-09-19	0	1.060	1.040	1.060	1.030	1.100	3,960,000	4,137,420	1.0448	172.8	169.5	172.8	167.9	179.3	24,296	170.29	3.92%
1997-09-18	0	1.020	1.020	1.030	1.000	1.050	2,754,000	2,791,140	1.0135	166.2	166.2	167.9	163.0	171.1	16,897	165.19	-2.86%
1997-09-16	0	1.050	1.020	1.050	1.000	1.080	3,620,263	3,766,670	1.0404	171.1	166.2	171.1	163.0	176.0	22,212	169.58	7.14%
1997-09-15	0	0.980	0.980	1.000	0.970	1.000	1,472,000	1,452,240	0.9866	159.7	159.7	163.0	158.1	163.0	9,031	160.80	0.00%
1997-09-12	0	0.980	0.980	1.000	0.950	1.010	2,270,000	2,222,800	0.9792	159.7	159.7	163.0	154.8	164.6	13,927	159.60	0.00%
1997-09-11	0	0.980	0.970	0.980	0.970	0.990	836,000	817,340	0.9777	159.7	158.1	159.7	158.1	161.4	5,129	159.35	3.16%
1997-09-10	0	0.950	0.930	0.950	0.950	1.050	2,074,000	2,065,700	0.9960	154.8	151.6	154.8	154.8	171.1	12,725	162.34	-5.00%
1997-09-09	0	1.000	1.000	-	0.920	1.000	1,148,000	1,087,980	0.9477	163.0	163.0	-	150.0	163.0	7,043	154.47	8.70%
1997-09-08	0	0.920	0.900	0.930	0.900	0.940	1,110,000	1,019,420	0.9184	150.0	146.7	151.6	146.7	153.2	6,810	149.69	2.22%
1997-09-05	0	0.900	0.900	0.920	0.880	0.920	1,504,000	1,345,740	0.8948	146.7	146.7	150.0	143.4	150.0	9,228	145.84	-4.26%
1997-09-04	0	0.940	0.930	0.950	0.880	0.960	2,996,000	2,774,820	0.9262	153.2	151.6	154.8	143.4	156.5	18,381	150.96	-2.08%
1997-09-03	0	0.960	0.960	0.970	0.950	1.000	2,690,000	2,602,900	0.9676	156.5	156.5	158.1	154.8	163.0	16,504	157.71	11.63%
1997-09-02	0	0.860	0.850	0.880	0.820	1.030	4,408,000	3,995,400	0.9064	140.2	138.5	143.4	133.7	167.9	27,045	147.73	-13.13%
1997-09-01	0	0.990	0.990	1.030	0.990	1.120	3,798,000	4,143,260	1.0909	161.4	161.4	167.9	161.4	182.5	23,302	177.81	-8.33%
1997-08-29	0	1.080	1.070	1.080	1.050	1.150	9,300,000	10,319,420	1.1096	176.0	174.4	176.0	171.1	187.4	57,059	180.86	-7.69%
1997-08-28	0	1.170	1.170	1.190	1.160	1.220	23,310,754	27,618,259	1.1848	190.7	190.7	194.0	189.1	198.8	143,019	193.11	4.46%
1997-08-27	0	1.120	1.110	1.120	1.000	1.150	24,954,000	26,717,620	1.0707	182.5	180.9	182.5	163.0	187.4	153,101	174.51	10.89%
1997-08-26	0	1.010	0.990	1.010	0.970	1.040	14,784,000	14,730,360	0.9964	164.6	161.4	164.6	158.1	169.5	90,705	162.40	-2.88%
1997-08-25	0	1.040	1.040	1.050	1.000	1.060	8,826,000	9,222,740	1.0450	169.5	169.5	171.1	163.0	172.8	54,150	170.32	4.00%
1997-08-22	0	1.000	0.990	1.000	0.980	1.050	4,852,000	4,888,860	1.0076	163.0	161.4	163.0	159.7	171.1	29,769	164.23	1.01%
1997-08-21	0	0.990	0.990	1.000	0.960	1.030	12,120,000	12,138,400	1.0015	161.4	161.4	163.0	156.5	167.9	74,360	163.24	3.13%
1997-08-20	0	0.960	0.950	0.970	0.900	0.960	1,624,000	1,528,920	0.9415	156.5	154.8	158.1	146.7	156.5	9,964	153.45	7.87%
1997-08-19	0	0.890	0.890	0.910	0.890	0.930	1,810,000	1,655,700	0.9148	145.1	145.1	148.3	145.1	151.6	11,105	149.10	-5.32%
1997-08-15	0	0.940	0.940	0.950	0.930	0.970	2,292,196	2,168,194	0.9459	153.2	153.2	154.8	151.6	158.1	14,063	154.17	0.00%
1997-08-14	0	0.940	0.940	0.950	0.930	0.960	1,762,000	1,665,480	0.9452	153.2	153.2	154.8	151.6	156.5	10,810	154.06	1.08%
1997-08-13	0	0.930	0.930	0.940	0.920	0.940	1,200,000	1,110,300	0.9253	151.6	151.6	153.2	150.0	153.2	7,362	150.81	1.09%
1997-08-12	0	0.920	0.920	0.930	0.920	0.950	1,052,000	975,000	0.9268	150.0	150.0	151.6	150.0	154.8	6,454	151.06	-2.13%
1997-08-11	0	0.940	0.920	0.940	0.910	0.940	1,708,000	1,578,040	0.9239	153.2	150.0	153.2	148.3	153.2	10,479	150.59	2.17%
1997-08-08	0	0.920	0.910	0.920	0.910	0.940	1,338,000	1,227,560	0.9175	150.0	148.3	150.0	148.3	153.2	8,209	149.54	0.00%
1997-08-07	0	0.920	0.910	0.920	0.920	0.970	2,364,000	2,242,100	0.9484	150.0	148.3	150.0	150.0	158.1	14,504	154.59	-2.13%
1997-08-06	0	0.940	0.940	0.950	0.930	0.980	4,210,000	4,003,440	0.9509	153.2	153.2	154.8	151.6	159.7	25,830	154.99	3.30%
1997-08-05	0	0.910	0.910	0.920	0.910	0.940	1,252,308	1,143,525	0.9131	148.3	148.3	150.0	148.3	153.2	7,683	148.83	0.00%
1997-08-04	0	0.910	0.910	0.920	0.910	0.930	1,980,000	1,809,200	0.9137	148.3	148.3	150.0	148.3	151.6	12,148	148.93	1.11%
1997-08-01	0	0.900	0.890	0.910	0.890	0.930	1,582,000	1,435,200	0.9072	146.7	145.1	148.3	145.1	151.6	9,706	147.87	1.12%
1997-07-31	0	0.890	0.890	0.900	0.890	0.920	960,000	868,000	0.9042	145.1	145.1	146.7	145.1	150.0	5,890	147.37	-2.20%
1997-07-30	0	0.910	0.900	0.910	0.900	0.910	846,459	767,830	0.9071	148.3	146.7	148.3	146.7	148.3	5,193	147.85	1.11%
1997-07-29	0	0.900	0.900	0.920	0.900	0.930	2,082,000	1,905,900	0.9154	146.7	146.7	150.0	146.7	151.6	12,774	149.20	-2.17%
1997-07-28	0	0.920	0.920	0.930	0.890	0.930	2,184,000	1,998,520	0.9151	150.0	150.0	151.6	145.1	151.6	13,400	149.15	3.37%
1997-07-25	0	0.890	0.890	0.900	0.890	0.910	1,196,000	1,075,060	0.8989	145.1	145.1	146.7	145.1	148.3	7,338	146.51	-1.11%
1997-07-24	0	0.900	0.900	0.910	0.900	0.920	1,502,000	1,357,700	0.9039	146.7	146.7	148.3	146.7	150.0	9,215	147.33	0.00%
1997-07-23	0	0.900	0.900	0.910	0.870	0.910	1,116,000	1,001,340	0.8973	146.7	146.7	148.3	141.8	148.3	6,847	146.24	3.45%
1997-07-22	0	0.870	0.870	0.880	0.870	0.890	1,130,000	991,000	0.8770	141.8	141.8	143.4	141.8	145.1	6,933	142.94	-1.14%
1997-07-21	0	0.880	0.870	0.880	0.880	0.890	1,280,000	1,130,000	0.8828	143.4	141.8	143.4	143.4	145.1	7,853	143.89	0.00%
1997-07-18	0	0.880	0.880	0.890	0.880	0.900	708,000	626,640	0.8851	143.4	143.4	145.1	143.4	146.7	4,344	144.26	0.00%
1997-07-17	0	0.880	0.870	0.880	0.880	0.890	1,140,000	1,004,700	0.8813	143.4	141.8	143.4	143.4	145.1	6,994	143.65	0.00%
1997-07-16	0	0.880	0.870	0.880	0.870	0.890	1,028,000	907,240	0.8825	143.4	141.8	143.4	141.8	145.1	6,307	143.84	0.00%
1997-07-15	0	0.880	0.880	0.890	0.870	0.910	1,530,000	1,355,800	0.8861	143.4	143.4	145.1	141.8	148.3	9,387	144.43	0.00%
1997-07-14	0	0.880	0.880	0.900	0.880	0.930	1,472,000	1,333,000	0.9056	143.4	143.4	146.7	143.4	151.6	9,031	147.60	-1.12%
1997-07-11	0	0.890	0.880	0.890	0.880	0.890	676,000	597,940	0.8845	145.1	143.4	145.1	143.4	145.1	4,147	144.17	1.14%
1997-07-10	0	0.880	0.870	0.880	0.850	0.890	1,110,000	958,200	0.8632	143.4	141.8	143.4	138.5	145.1	6,810	140.70	0.00%
1997-07-09	0	0.880	0.870	0.880	0.870	0.930	1,350,919	1,199,683	0.8880	143.4	141.8	143.4	141.8	151.6	8,288	144.74	-5.38%
1997-07-08	0	0.930	0.930	0.940	0.920	0.990	4,576,000	4,335,060	0.9473	151.6	151.6	153.2	150.0	161.4	28,075	154.41	-3.12%
1997-07-07	0	0.960	0.940	0.960	0.860	0.970	8,028,491	7,537,502	0.9388	156.5	153.2	156.5	140.2	158.1	49,258	153.02	12.94%
1997-07-04	0	0.850	0.850	0.860	0.840	0.860	1,238,000	1,053,100	0.8506	138.5	138.5	140.2	136.9	140.2	7,596	138.65	-1.16%
1997-07-03	0	0.860	0.850	0.860	0.810	0.860	962,000	819,640	0.8520	140.2	138.5	140.2	132.0	140.2	5,902	138.87	0.00%
1997-06-27	0	0.860	0.850	0.860	0.860	0.860	698,000	600,280	0.8600	140.2	138.5	140.2	140.2	140.2	4,282	140.17	0.00%
1997-06-26	0	0.860	0.850	0.860	0.850	0.860	396,000	340,360	0.8595	140.2	138.5	140.2	138.5	140.2	2,430	140.09	0.00%
1997-06-25	0	0.860	0.850	0.860	0.850	0.860	1,068,000	913,700	0.8555	140.2	138.5	140.2	138.5	140.2	6,553	139.44	0.00%
1997-06-24	0	0.860	0.850	0.860	0.850	0.860	646,000	549,400	0.8505	140.2	138.5	140.2	138.5	140.2	3,963	138.62	-1.15%
1997-06-23	0	0.870	0.850	0.870	0.850	0.870	1,004,000	861,200	0.8578	141.8	138.5	141.8	138.5	141.8	6,160	139.81	0.00%
1997-06-20	0	0.870	0.860	0.870	0.850	0.870	1,096,000	940,960	0.8585	141.8	140.2	141.8	138.5	141.8	6,724	139.93	1.16%
1997-06-19	0	0.860	0.850	0.860	0.850	0.860	1,240,000	1,062,200	0.8566	140.2	138.5	140.2	138.5	140.2	7,608	139.62	0.00%
1997-06-18	0	0.860	0.850	0.860	0.850	0.860	624,000	533,740	0.8554	140.2	138.5	140.2	138.5	140.2	3,828	139.41	0.00%
1997-06-17	0	0.860	0.850	0.870	0.860	0.870	976,000	840,220	0.8609	140.2	138.5	141.8	140.2	141.8	5,988	140.32	-1.15%
1997-06-16	0	0.870	0.860	0.870	0.860	0.870	564,000	490,460	0.8696	141.8	140.2	141.8	140.2	141.8	3,460	141.74	-1.14%
1997-06-13	0	0.880	0.860	0.880	0.850	0.880	1,636,000	1,409,260	0.8614	143.4	140.2	143.4	138.5	143.4	10,037	140.40	0.00%
1997-06-12	0	0.880	0.860	0.880	0.850	0.880	1,270,000	1,094,600	0.8619	143.4	140.2	143.4	138.5	143.4	7,792	140.48	-1.12%
1997-06-11	0	0.890	0.870	0.890	0.870	0.900	2,706,000	2,397,220	0.8859	145.1	141.8	145.1	141.8	146.7	16,602	144.39	-1.11%
1997-06-10	0	0.900	0.870	0.900	0.880	0.900	1,382,200	1,227,824	0.8883	146.7	141.8	146.7	143.4	146.7	8,480	144.79	0.00%
1997-06-06	0	0.900	0.890	0.900	0.880	0.900	2,244,000	2,001,260	0.8918	146.7	145.1	146.7	143.4	146.7	13,768	145.36	0.00%
1997-06-05	0	0.900	0.890	-	0.870	0.900	2,028,000	1,802,800	0.8890	146.7	145.1	-	141.8	146.7	12,442	144.89	1.12%
1997-06-04	0	0.890	0.870	0.890	0.860	0.890	2,346,000	2,064,460	0.8800	145.1	141.8	145.1	140.2	145.1	14,394	143.43	1.14%
1997-06-03	0	0.880	0.870	0.880	0.870	0.880	1,604,000	1,403,100	0.8748	143.4	141.8	143.4	141.8	143.4	9,841	142.58	0.00%
1997-06-02	0	0.880	0.870	0.890	0.880	0.890	1,378,000	1,214,640	0.8815	143.4	141.8	145.1	143.4	145.1	8,454	143.67	-1.12%
1997-05-30	0	0.890	0.880	0.890	0.880	0.890	1,145,150	1,011,055	0.8829	145.1	143.4	145.1	143.4	145.1	7,026	143.90	-1.11%
1997-05-29	0	0.900	0.890	0.900	0.880	0.900	1,192,000	1,061,740	0.8907	146.7	145.1	146.7	143.4	146.7	7,313	145.18	0.00%
1997-05-28	0	0.900	0.890	0.900	0.890	0.900	1,188,000	1,058,120	0.8907	146.7	145.1	146.7	145.1	146.7	7,289	145.17	0.00%
1997-05-27	0	0.900	0.890	0.900	0.890	0.900	1,234,000	1,102,400	0.8934	146.7	145.1	146.7	145.1	146.7	7,571	145.61	-1.10%
1997-05-26	0	0.910	0.900	0.910	0.900	0.910	1,809,742	1,631,616	0.9016	148.3	146.7	148.3	146.7	148.3	11,103	146.95	0.00%
1997-05-23	0	0.910	0.900	0.910	0.900	0.920	1,340,000	1,208,700	0.9020	148.3	146.7	148.3	146.7	150.0	8,221	147.02	0.00%
1997-05-22	0	0.910	0.900	0.910	0.900	0.910	478,000	431,480	0.9027	148.3	146.7	148.3	146.7	148.3	2,933	147.13	1.11%
1997-05-21	0	0.900	0.900	0.930	0.900	0.920	742,000	673,000	0.9070	146.7	146.7	151.6	146.7	150.0	4,552	147.83	-3.23%
1997-05-20	0	0.930	0.900	0.940	0.900	0.930	954,000	863,300	0.9049	151.6	146.7	153.2	146.7	151.6	5,853	147.49	2.20%
1997-05-19	0	0.910	0.900	0.910	0.900	0.910	448,000	406,800	0.9080	148.3	146.7	148.3	146.7	148.3	2,749	148.00	0.00%
1997-05-16	0	0.910	0.910	0.920	0.900	0.920	1,410,000	1,280,480	0.9081	148.3	148.3	150.0	146.7	150.0	8,651	148.02	-2.15%
1997-05-15	0	0.930	0.910	0.930	0.910	0.930	1,080,000	989,300	0.9160	151.6	148.3	151.6	148.3	151.6	6,626	149.30	-1.06%
1997-05-14	0	0.940	0.920	0.940	0.920	0.940	1,278,000	1,188,100	0.9297	153.2	150.0	153.2	150.0	153.2	7,841	151.52	0.00%
1997-05-13	0	0.940	0.920	0.940	0.920	0.970	2,196,919	2,051,510	0.9338	153.2	150.0	153.2	150.0	158.1	13,479	152.20	-1.05%
1997-05-12	0	0.950	0.940	0.950	0.910	0.970	5,830,000	5,501,900	0.9437	154.8	153.2	154.8	148.3	158.1	35,769	153.82	4.40%
1997-05-09	0	0.910	0.890	0.910	0.890	0.940	1,882,000	1,726,080	0.9172	148.3	145.1	148.3	145.1	153.2	11,547	149.49	-2.15%
1997-05-08	0	0.930	0.920	0.940	0.880	0.950	2,714,000	2,449,700	0.9026	151.6	150.0	153.2	143.4	154.8	16,651	147.12	5.68%
1997-05-07	0	0.880	0.870	0.880	0.880	0.900	1,852,000	1,636,180	0.8835	143.4	141.8	143.4	143.4	146.7	11,363	144.00	-2.22%
1997-05-06	0	0.900	0.890	0.900	0.870	0.900	2,546,000	2,248,520	0.8832	146.7	145.1	146.7	141.8	146.7	15,621	143.95	0.00%
1997-05-05	0	0.900	0.890	0.900	0.880	0.910	2,520,000	2,258,800	0.8963	146.7	145.1	146.7	143.4	148.3	15,461	146.10	0.00%
1997-05-02	0	0.900	0.890	0.900	0.900	0.930	2,396,000	2,175,800	0.9081	146.7	145.1	146.7	146.7	151.6	14,700	148.01	0.00%
1997-05-01	0	0.900	0.900	0.920	0.900	0.930	2,886,000	2,614,360	0.9059	146.7	146.7	150.0	146.7	151.6	17,707	147.65	-3.23%
1997-04-30	0	0.930	0.920	0.940	0.920	0.950	1,811,839	1,699,437	0.9380	151.6	150.0	153.2	150.0	154.8	11,116	152.88	1.09%
1997-04-29	0	0.920	0.920	0.930	0.920	0.930	1,078,000	991,960	0.9202	150.0	150.0	151.6	150.0	151.6	6,614	149.98	0.00%
1997-04-28	0	0.920	0.920	0.940	0.900	0.950	1,476,000	1,362,880	0.9234	150.0	150.0	153.2	146.7	154.8	9,056	150.50	-2.13%
1997-04-25	0	0.940	0.930	0.940	0.920	0.980	3,656,000	3,439,820	0.9409	153.2	151.6	153.2	150.0	159.7	22,431	153.35	-1.05%
1997-04-24	0	0.950	0.930	0.950	0.920	1.030	5,758,000	5,492,660	0.9539	154.8	151.6	154.8	150.0	167.9	35,327	155.48	-6.86%
1997-04-23	0	1.020	1.020	1.030	1.000	1.050	2,924,000	2,996,740	1.0249	166.2	166.2	167.9	163.0	171.1	17,940	167.04	-1.92%
1997-04-22	0	1.040	1.030	1.040	1.030	1.080	2,518,000	2,651,660	1.0531	169.5	167.9	169.5	167.9	176.0	15,449	171.64	-1.89%
1997-04-21	0	1.060	1.060	1.070	1.040	1.070	5,658,000	5,997,560	1.0600	172.8	172.8	174.4	169.5	174.4	34,714	172.77	2.91%
1997-04-18	0	1.030	1.010	1.030	0.970	1.040	3,234,000	3,263,460	1.0091	167.9	164.6	167.9	158.1	169.5	19,842	164.47	8.42%
1997-04-17	0	0.950	0.950	0.960	0.950	0.960	980,000	932,100	0.9511	154.8	154.8	156.5	154.8	156.5	6,013	155.02	0.00%
1997-04-16	0	0.950	0.950	0.960	0.950	0.970	1,402,000	1,344,160	0.9587	154.8	154.8	156.5	154.8	158.1	8,602	156.27	0.00%
1997-04-15	0	0.950	0.950	0.960	0.920	0.970	2,591,983	2,470,425	0.9531	154.8	154.8	156.5	150.0	158.1	15,903	155.35	4.40%
1997-04-14	0	0.910	0.900	0.920	0.900	0.930	312,491	283,157	0.9061	148.3	146.7	150.0	146.7	151.6	1,917	147.69	-1.09%
1997-04-11	0	0.920	0.920	0.930	0.920	0.940	1,073,048	998,660	0.9307	150.0	150.0	151.6	150.0	153.2	6,584	151.69	-2.13%
1997-04-10	0	0.940	0.930	0.940	0.920	0.940	696,000	649,940	0.9338	153.2	151.6	153.2	150.0	153.2	4,270	152.20	1.08%
1997-04-09	0	0.930	0.920	0.940	0.900	0.950	1,154,000	1,071,320	0.9284	151.6	150.0	153.2	146.7	154.8	7,080	151.31	0.00%
1997-04-08	0	0.930	0.920	0.930	0.900	0.930	1,364,000	1,243,140	0.9114	151.6	150.0	151.6	146.7	151.6	8,369	148.55	1.09%
1997-04-07	0	0.920	0.910	0.920	0.910	0.930	712,000	653,460	0.9178	150.0	148.3	150.0	148.3	151.6	4,368	149.59	0.00%
1997-04-04	0	0.920	0.920	0.940	0.920	0.940	918,000	850,460	0.9264	150.0	150.0	153.2	150.0	153.2	5,632	151.00	-3.16%
1997-04-03	0	0.950	0.940	0.950	0.930	0.950	1,300,000	1,225,980	0.9431	154.8	153.2	154.8	151.6	154.8	7,976	153.71	0.00%
1997-04-02	0	0.950	0.950	0.960	0.940	0.960	996,000	947,200	0.9510	154.8	154.8	156.5	153.2	156.5	6,111	155.00	0.00%
1997-04-01	0	0.950	0.940	0.950	0.940	0.970	1,342,000	1,274,560	0.9497	154.8	153.2	154.8	153.2	158.1	8,234	154.80	-4.04%
1997-03-27	0	0.990	0.990	1.000	0.980	1.010	2,442,000	2,422,440	0.9920	161.4	161.4	163.0	159.7	164.6	14,982	161.68	0.00%
1997-03-26	0	0.990	0.970	0.990	0.970	1.000	2,430,983	2,394,234	0.9849	161.4	158.1	161.4	158.1	163.0	14,915	160.53	-1.98%
1997-03-25	0	1.010	1.000	1.010	1.000	1.050	3,552,000	3,629,420	1.0218	164.6	163.0	164.6	163.0	171.1	21,793	166.54	-1.94%
1997-03-24	0	1.030	1.020	1.030	1.020	1.130	3,670,000	3,910,140	1.0654	167.9	166.2	167.9	166.2	184.2	22,517	173.66	-0.96%
1997-03-21	0	1.040	1.030	1.040	1.010	1.050	1,980,000	2,027,760	1.0241	169.5	167.9	169.5	164.6	171.1	12,148	166.92	0.97%
1997-03-20	0	1.030	1.030	1.040	1.030	1.120	8,256,000	8,928,280	1.0814	167.9	167.9	169.5	167.9	182.5	50,653	176.26	-2.83%
1997-03-19	0	1.060	1.060	1.070	0.960	1.100	13,039,199	13,759,091	1.0552	172.8	172.8	174.4	156.5	179.3	80,000	171.99	7.07%
1997-03-18	0	0.990	0.980	1.000	0.960	0.990	1,588,593	1,542,234	0.9708	161.4	159.7	163.0	156.5	161.4	9,747	158.23	1.02%
1997-03-17	0	0.980	0.960	0.980	0.970	1.000	1,544,000	1,513,680	0.9804	159.7	156.5	159.7	158.1	163.0	9,473	159.79	0.00%
1997-03-14	0	0.980	0.980	0.990	0.950	0.990	1,909,600	1,866,572	0.9775	159.7	159.7	161.4	154.8	161.4	11,716	159.32	-1.01%
1997-03-13	0	0.990	0.980	0.990	0.970	1.010	3,018,951	2,968,414	0.9833	161.4	159.7	161.4	158.1	164.6	18,522	160.26	2.06%
1997-03-12	0	0.970	0.970	0.980	0.940	1.030	6,974,000	6,803,080	0.9755	158.1	158.1	159.7	153.2	167.9	42,788	159.00	-5.83%
1997-03-11	0	1.030	1.020	1.030	1.010	1.070	4,764,000	4,924,800	1.0338	167.9	166.2	167.9	164.6	174.4	29,229	168.49	-2.83%
1997-03-10	0	1.060	1.050	1.060	1.060	1.100	4,868,000	5,262,140	1.0810	172.8	171.1	172.8	172.8	179.3	29,867	176.19	0.00%
1997-03-07	0	1.060	1.050	1.060	1.020	1.120	8,705,381	9,273,101	1.0652	172.8	171.1	172.8	166.2	182.5	53,410	173.62	-1.85%
1997-03-06	0	1.080	1.080	1.090	1.080	1.160	20,405,902	22,717,375	1.1133	176.0	176.0	177.7	176.0	189.1	125,197	181.45	0.00%
1997-03-05	0	1.080	1.070	1.080	1.010	1.110	28,806,000	30,804,980	1.0694	176.0	174.4	176.0	164.6	180.9	176,735	174.30	5.88%
1997-03-04	0	1.020	1.020	1.030	0.920	1.030	23,965,475	23,219,918	0.9689	166.2	166.2	167.9	150.0	167.9	147,036	157.92	13.33%
1997-03-03	0	0.900	0.900	0.920	0.860	0.910	5,220,000	4,608,820	0.8829	146.7	146.7	150.0	140.2	148.3	32,026	143.91	4.65%
1997-02-28	0	0.860	0.850	0.860	0.860	0.880	3,678,000	3,182,420	0.8653	140.2	138.5	140.2	140.2	143.4	22,566	141.03	0.00%
1997-02-27	0	0.860	0.850	0.860	0.820	0.860	1,834,000	1,565,560	0.8536	140.2	138.5	140.2	133.7	140.2	11,252	139.13	0.00%
1997-02-26	0	0.860	0.850	0.860	0.830	0.880	4,544,000	3,895,640	0.8573	140.2	138.5	140.2	135.3	143.4	27,879	139.73	2.38%
1997-02-25	0	0.840	0.840	0.850	0.830	0.840	460,400	386,508	0.8395	136.9	136.9	138.5	135.3	136.9	2,825	136.83	1.20%
1997-02-24	0	0.830	0.830	0.840	0.830	0.850	1,018,000	850,740	0.8357	135.3	135.3	136.9	135.3	138.5	6,246	136.21	-2.35%
1997-02-21	0	0.850	0.840	0.850	0.840	0.850	472,000	398,420	0.8441	138.5	136.9	138.5	136.9	138.5	2,896	137.58	1.19%
1997-02-20	0	0.840	0.830	0.840	0.830	0.870	2,440,000	2,068,140	0.8476	136.9	135.3	136.9	135.3	141.8	14,970	138.15	1.20%
1997-02-19	0	0.830	0.830	0.840	0.820	0.830	1,274,427	1,045,800	0.8206	135.3	135.3	136.9	133.7	135.3	7,819	133.75	1.22%
1997-02-18	0	0.820	0.820	0.830	0.810	0.820	1,594,000	1,303,220	0.8176	133.7	133.7	135.3	132.0	133.7	9,780	133.26	-1.20%
1997-02-17	0	0.830	0.820	0.830	0.820	0.840	310,000	258,700	0.8345	135.3	133.7	135.3	133.7	136.9	1,902	136.02	0.00%
1997-02-14	0	0.830	0.810	0.830	0.820	0.830	690,000	571,400	0.8281	135.3	132.0	135.3	133.7	135.3	4,233	134.97	0.00%
1997-02-13	0	0.830	0.830	0.840	0.830	0.850	1,406,000	1,180,380	0.8395	135.3	135.3	136.9	135.3	138.5	8,626	136.84	-1.19%
1997-02-12	0	0.840	0.840	0.850	0.840	0.860	527,000	447,800	0.8497	136.9	136.9	138.5	136.9	140.2	3,233	138.50	-1.18%
1997-02-11	0	0.850	0.850	0.860	0.840	0.860	725,475	618,620	0.8527	138.5	138.5	140.2	136.9	140.2	4,451	138.98	-2.30%
1997-02-10	0	0.870	0.860	0.870	0.840	0.870	2,314,000	1,992,380	0.8610	141.8	140.2	141.8	136.9	141.8	14,197	140.34	2.35%
1997-02-05	0	0.850	0.840	0.850	0.840	0.850	1,116,000	945,500	0.8472	138.5	136.9	138.5	136.9	138.5	6,847	138.09	0.00%
1997-02-04	0	0.850	0.830	0.850	0.820	0.850	843,180	704,677	0.8357	138.5	135.3	138.5	133.7	138.5	5,173	136.22	2.41%
1997-02-03	0	0.830	0.820	0.830	0.820	0.840	576,000	476,740	0.8277	135.3	133.7	135.3	133.7	136.9	3,534	134.90	0.00%
1997-01-31	0	0.830	0.820	0.830	0.820	0.830	560,000	463,200	0.8271	135.3	133.7	135.3	133.7	135.3	3,436	134.82	0.00%
1997-01-30	0	0.830	0.830	0.840	0.820	0.840	718,000	595,320	0.8291	135.3	135.3	136.9	133.7	136.9	4,405	135.14	-1.19%
1997-01-29	0	0.840	0.820	0.840	0.830	0.850	1,018,000	846,000	0.8310	136.9	133.7	136.9	135.3	138.5	6,246	135.45	0.00%
1997-01-28	0	0.840	0.840	0.850	0.830	0.850	1,600,983	1,349,366	0.8428	136.9	136.9	138.5	135.3	138.5	9,823	137.37	1.20%
1997-01-27	0	0.830	0.820	0.830	0.810	0.850	1,996,000	1,662,240	0.8328	135.3	133.7	135.3	132.0	138.5	12,246	135.74	2.47%
1997-01-24	0	0.810	0.810	0.820	0.780	0.820	1,040,000	836,840	0.8047	132.0	132.0	133.7	127.1	133.7	6,381	131.15	1.25%
1997-01-23	0	0.800	0.790	0.800	0.800	0.820	2,702,000	2,181,220	0.8073	130.4	128.8	130.4	130.4	133.7	16,578	131.58	-3.61%
1997-01-22	0	0.830	0.820	0.830	0.820	0.840	970,000	806,600	0.8315	135.3	133.7	135.3	133.7	136.9	5,951	135.53	1.22%
1997-01-21	0	0.820	0.810	0.830	0.800	0.860	2,426,000	2,021,040	0.8331	133.7	132.0	135.3	130.4	140.2	14,884	135.78	0.00%
1997-01-20	0	0.820	0.810	0.820	0.810	0.840	1,980,000	1,640,740	0.8287	133.7	132.0	133.7	132.0	136.9	12,148	135.06	-2.38%
1997-01-17	0	0.840	0.840	0.850	0.830	0.850	1,610,000	1,350,400	0.8388	136.9	136.9	138.5	135.3	138.5	9,878	136.71	-2.33%
1997-01-16	0	0.860	0.850	0.860	0.860	0.880	1,641,000	1,421,280	0.8661	140.2	138.5	140.2	140.2	143.4	10,068	141.17	-1.15%
1997-01-15	0	0.870	0.860	0.870	0.870	0.900	8,694,000	7,642,660	0.8791	141.8	140.2	141.8	141.8	146.7	53,341	143.28	1.16%
1997-01-14	0	0.860	0.850	0.860	0.840	0.860	2,260,000	1,921,700	0.8503	140.2	138.5	140.2	136.9	140.2	13,866	138.59	1.18%
1997-01-13	0	0.850	0.850	0.860	0.820	0.870	3,283,000	2,784,570	0.8482	138.5	138.5	140.2	133.7	141.8	20,142	138.24	2.41%
1997-01-10	0	0.830	0.820	0.840	0.820	0.830	280,000	231,800	0.8279	135.3	133.7	136.9	133.7	135.3	1,718	134.93	0.00%
1997-01-09	0	0.830	0.820	0.840	0.800	0.830	1,501,966	1,226,789	0.8168	135.3	133.7	136.9	130.4	135.3	9,215	133.13	0.00%
1997-01-08	0	0.830	0.830	0.840	0.820	0.850	1,424,200	1,186,694	0.8332	135.3	135.3	136.9	133.7	138.5	8,738	135.81	0.00%
1997-01-07	0	0.830	0.820	0.840	0.820	0.890	3,370,000	2,888,920	0.8572	135.3	133.7	136.9	133.7	145.1	20,676	139.72	-4.60%
1997-01-06	0	0.870	0.870	0.880	0.850	0.890	7,942,000	6,916,320	0.8709	141.8	141.8	143.4	138.5	145.1	48,727	141.94	4.82%
1997-01-03	0	0.830	0.820	0.830	0.780	0.850	3,702,000	3,051,960	0.8244	135.3	133.7	135.3	127.1	138.5	22,713	134.37	6.41%
1997-01-02	0	0.780	0.770	0.780	0.770	0.780	390,000	300,700	0.7710	127.1	125.5	127.1	125.5	127.1	2,393	125.67	0.00%
1996-12-31	0	0.780	0.770	0.780	0.770	0.780	430,000	331,500	0.7709	127.1	125.5	127.1	125.5	127.1	2,638	125.65	0.00%
1996-12-30	0	0.780	0.760	0.780	0.770	0.780	976,000	753,320	0.7718	127.1	123.9	127.1	125.5	127.1	5,988	125.80	0.00%
1996-12-27	0	0.780	0.770	0.780	0.770	0.780	830,900	645,910	0.7774	127.1	125.5	127.1	125.5	127.1	5,098	126.70	0.00%
1996-12-24	0	0.780	0.780	0.790	0.780	0.780	444,000	346,320	0.7800	127.1	127.1	128.8	127.1	127.1	2,724	127.13	-1.27%
1996-12-23	0	0.790	0.780	0.790	0.780	0.790	884,000	691,320	0.7820	128.8	127.1	128.8	127.1	128.8	5,424	127.46	1.28%
1996-12-20	0	0.780	0.780	0.790	0.780	0.800	560,000	439,700	0.7852	127.1	127.1	128.8	127.1	130.4	3,436	127.98	0.00%
1996-12-19	0	0.780	0.790	0.800	0.780	0.790	410,000	323,100	0.7880	127.1	128.8	130.4	127.1	128.8	2,515	128.44	-1.27%
1996-12-18	0	0.790	0.780	0.800	0.790	0.800	786,000	625,200	0.7954	128.8	127.1	130.4	128.8	130.4	4,822	129.65	0.00%
1996-12-17	0	0.790	0.780	0.790	0.790	0.800	1,510,000	1,196,300	0.7923	128.8	127.1	128.8	128.8	130.4	9,264	129.13	-1.25%
1996-12-16	0	0.800	0.800	0.810	0.800	0.810	930,000	744,400	0.8004	130.4	130.4	132.0	130.4	132.0	5,706	130.46	0.00%
1996-12-13	0	0.800	0.800	0.810	0.790	0.820	1,462,000	1,172,520	0.8020	130.4	130.4	132.0	128.8	133.7	8,970	130.72	-2.44%
1996-12-12	0	0.820	0.800	0.820	0.800	0.820	1,766,000	1,437,080	0.8137	133.7	130.4	133.7	130.4	133.7	10,835	132.63	0.00%
1996-12-11	0	0.820	0.810	0.820	0.810	0.840	2,136,000	1,749,260	0.8189	133.7	132.0	133.7	132.0	136.9	13,105	133.48	-2.38%
1996-12-10	0	0.840	0.820	0.840	0.820	0.840	870,000	719,100	0.8266	136.9	133.7	136.9	133.7	136.9	5,338	134.72	3.70%
1996-12-09	0	0.810	0.810	0.820	0.800	0.810	460,000	371,900	0.8085	132.0	132.0	133.7	130.4	132.0	2,822	131.77	1.25%
1996-12-06	0	0.800	0.800	0.810	0.790	0.840	4,632,000	3,746,700	0.8089	130.4	130.4	132.0	128.8	136.9	28,419	131.84	-4.76%
1996-12-05	0	0.840	0.840	0.850	0.820	0.850	4,540,000	3,797,460	0.8364	136.9	136.9	138.5	133.7	138.5	27,854	136.33	5.00%
1996-12-04	0	0.800	0.800	0.830	0.800	0.850	10,418,000	8,656,020	0.8309	130.4	130.4	135.3	130.4	138.5	63,918	135.42	0.00%
1996-12-03	0	0.800	0.790	0.800	0.790	0.810	2,020,000	1,617,020	0.8005	130.4	128.8	130.4	128.8	132.0	12,393	130.47	0.00%
1996-12-02	0	0.800	0.790	0.800	0.790	0.800	1,142,000	907,480	0.7946	130.4	128.8	130.4	128.8	130.4	7,007	129.52	-1.23%
1996-11-29	0	0.810	0.800	0.810	0.790	0.820	2,648,308	2,128,288	0.8036	132.0	130.4	132.0	128.8	133.7	16,248	130.99	1.25%
1996-11-28	0	0.800	0.790	0.800	0.800	0.820	4,067,180	3,288,004	0.8084	130.4	128.8	130.4	130.4	133.7	24,954	131.77	-2.44%
1996-11-27	0	0.820	0.810	0.820	0.820	0.830	1,660,000	1,368,800	0.8246	133.7	132.0	133.7	133.7	135.3	10,185	134.40	-1.20%
1996-11-26	0	0.830	0.820	0.830	0.810	0.850	3,768,000	3,114,000	0.8264	135.3	133.7	135.3	132.0	138.5	23,118	134.70	-2.35%
1996-11-25	0	0.850	0.840	0.850	0.800	0.850	2,392,164	2,006,808	0.8389	138.5	136.9	138.5	130.4	138.5	14,677	136.73	3.66%
1996-11-22	0	0.820	0.810	0.820	0.820	0.830	784,000	644,380	0.8219	133.7	132.0	133.7	133.7	135.3	4,810	133.96	-1.20%
1996-11-21	0	0.830	0.830	0.840	0.820	0.840	2,012,000	1,671,100	0.8306	135.3	135.3	136.9	133.7	136.9	12,344	135.37	0.00%
1996-11-20	0	0.830	0.830	0.840	0.820	0.830	2,064,000	1,708,320	0.8277	135.3	135.3	136.9	133.7	135.3	12,663	134.90	0.00%
1996-11-19	0	0.830	0.820	0.830	0.820	0.850	1,900,000	1,585,900	0.8347	135.3	133.7	135.3	133.7	138.5	11,657	136.05	-1.19%
1996-11-18	0	0.840	0.830	0.850	0.820	0.840	2,334,983	1,940,606	0.8311	136.9	135.3	138.5	133.7	136.9	14,326	135.46	2.44%
1996-11-15	0	0.820	0.820	0.830	0.820	0.830	2,520,000	2,067,700	0.8205	133.7	133.7	135.3	133.7	135.3	15,461	133.74	2.50%
1996-11-14	0	0.800	0.800	0.810	0.800	0.810	1,350,000	1,081,500	0.8011	130.4	130.4	132.0	130.4	132.0	8,283	130.57	0.00%
1996-11-13	0	0.800	0.800	0.810	0.790	0.800	1,144,000	915,180	0.8000	130.4	130.4	132.0	128.8	130.4	7,019	130.39	0.00%
1996-11-12	0	0.800	0.800	0.810	0.800	0.830	490,000	397,900	0.8120	130.4	130.4	132.0	130.4	135.3	3,006	132.35	1.27%
1996-11-11	0	0.790	0.790	0.800	0.790	0.800	906,000	718,120	0.7926	128.8	128.8	130.4	128.8	130.4	5,559	129.19	-1.25%
1996-11-08	0	0.800	0.790	0.800	0.780	0.810	1,804,000	1,436,000	0.7960	130.4	128.8	130.4	127.1	132.0	11,068	129.74	-1.23%
1996-11-07	0	0.810	0.800	0.810	0.810	0.830	2,010,000	1,632,600	0.8122	132.0	130.4	132.0	132.0	135.3	12,332	132.39	-1.22%
1996-11-06	0	0.820	0.810	0.830	0.810	0.830	1,920,000	1,561,400	0.8132	133.7	132.0	135.3	132.0	135.3	11,780	132.55	0.00%
1996-11-05	0	0.820	0.820	0.830	0.810	0.840	3,150,000	2,601,080	0.8257	133.7	133.7	135.3	132.0	136.9	19,326	134.59	0.00%
1996-11-04	0	0.820	0.820	0.830	0.820	0.860	3,810,000	3,188,300	0.8368	133.7	133.7	135.3	133.7	140.2	23,376	136.39	-2.38%
1996-11-01	0	0.840	0.840	0.850	0.840	0.850	2,878,000	2,423,860	0.8422	136.9	136.9	138.5	136.9	138.5	17,658	137.27	1.20%
1996-10-31	0	0.830	0.820	0.840	0.830	0.900	7,162,000	6,160,480	0.8602	135.3	133.7	136.9	135.3	146.7	43,941	140.20	-6.74%
1996-10-30	0	0.890	0.880	0.890	0.820	0.890	15,664,000	13,432,740	0.8576	145.1	143.4	145.1	133.7	145.1	96,104	139.77	8.54%
1996-10-29	0	0.820	0.820	0.830	0.810	0.830	2,870,000	2,334,200	0.8133	133.7	133.7	135.3	132.0	135.3	17,608	132.56	0.00%
1996-10-28	0	0.820	0.810	0.820	0.810	0.840	4,972,000	4,090,960	0.8228	133.7	132.0	133.7	132.0	136.9	30,505	134.11	-1.20%
1996-10-25	0	0.830	0.820	0.830	0.790	0.840	11,766,000	9,633,680	0.8188	135.3	133.7	135.3	128.8	136.9	72,188	133.45	0.00%
1996-10-24	0	0.830	0.820	0.830	0.770	0.830	24,120,000	19,575,020	0.8116	135.3	133.7	135.3	125.5	135.3	147,984	132.28	9.21%
1996-10-23	0	0.760	0.750	0.760	0.740	0.770	2,974,000	2,243,300	0.7543	123.9	122.2	123.9	120.6	125.5	18,246	122.94	2.70%
1996-10-22	0	0.740	0.730	0.740	0.730	0.750	1,324,000	977,660	0.7384	120.6	119.0	120.6	119.0	122.2	8,123	120.35	1.37%
1996-10-18	0	0.730	0.730	0.740	0.730	0.740	730,000	538,200	0.7373	119.0	119.0	120.6	119.0	120.6	4,479	120.17	-1.35%
1996-10-17	0	0.740	0.730	0.740	0.730	0.740	822,000	601,060	0.7312	120.6	119.0	120.6	119.0	120.6	5,043	119.18	0.00%
1996-10-16	0	0.740	0.730	0.750	0.730	0.740	1,384,000	1,023,860	0.7398	120.6	119.0	122.2	119.0	120.6	8,491	120.58	1.37%
1996-10-15	0	0.730	0.730	0.740	0.730	0.750	682,000	500,260	0.7335	119.0	119.0	120.6	119.0	122.2	4,184	119.56	-1.35%
1996-10-14	0	0.740	0.730	0.750	0.730	0.750	2,522,000	1,850,440	0.7337	120.6	119.0	122.2	119.0	122.2	15,473	119.59	0.00%
1996-10-11	0	0.740	0.730	0.740	0.740	0.750	1,246,000	923,440	0.7411	120.6	119.0	120.6	120.6	122.2	7,645	120.80	-1.33%
1996-10-10	0	0.750	0.750	0.760	0.750	0.770	3,000,000	2,268,840	0.7563	122.2	122.2	123.9	122.2	125.5	18,406	123.27	0.00%
1996-10-09	0	0.750	0.740	0.750	0.710	0.790	29,972,000	22,255,040	0.7425	122.2	120.6	122.2	115.7	128.8	183,888	121.02	4.17%
1996-10-08	0	0.720	0.700	0.720	0.700	0.720	464,491	329,319	0.7090	117.4	114.1	117.4	114.1	117.4	2,850	115.56	0.00%
1996-10-07	0	0.720	0.710	0.720	0.710	0.720	832,000	591,840	0.7113	117.4	115.7	117.4	115.7	117.4	5,105	115.94	0.00%
1996-10-04	0	0.720	0.710	0.720	0.710	0.730	1,110,000	798,900	0.7197	117.4	115.7	117.4	115.7	119.0	6,810	117.31	0.00%
1996-10-03	0	0.720	0.720	0.730	0.720	0.730	306,000	222,100	0.7258	117.4	117.4	119.0	117.4	119.0	1,877	118.30	-1.37%
1996-10-02	0	0.730	0.720	0.730	0.710	0.730	921,805	659,891	0.7159	119.0	117.4	119.0	115.7	119.0	5,656	116.68	1.39%
1996-10-01	0	0.720	0.710	0.730	0.720	0.730	800,000	577,300	0.7216	117.4	115.7	119.0	117.4	119.0	4,908	117.62	-1.37%
1996-09-30	0	0.730	0.720	0.730	0.720	0.750	2,502,000	1,836,520	0.7340	119.0	117.4	119.0	117.4	122.2	15,351	119.64	4.29%
1996-09-27	0	0.700	0.690	0.700	0.690	0.700	646,000	450,200	0.6969	114.1	112.5	114.1	112.5	114.1	3,963	113.59	0.00%
1996-09-26	0	0.700	0.690	0.700	0.700	0.720	2,400,000	1,691,820	0.7049	114.1	112.5	114.1	114.1	117.4	14,725	114.90	0.00%
1996-09-25	0	0.700	0.680	0.700	0.690	0.700	718,001	497,921	0.6935	114.1	110.8	114.1	112.5	114.1	4,405	113.03	0.00%
1996-09-24	0	0.700	0.690	0.700	0.690	0.700	638,000	440,920	0.6911	114.1	112.5	114.1	112.5	114.1	3,914	112.64	0.00%
1996-09-23	0	0.700	0.680	0.700	0.680	0.710	1,502,000	1,043,280	0.6946	114.1	110.8	114.1	110.8	115.7	9,215	113.21	-1.41%
1996-09-20	0	0.710	0.700	0.710	0.670	0.720	1,900,000	1,335,100	0.7027	115.7	114.1	115.7	109.2	117.4	11,657	114.53	0.57%
1996-09-19	0	0.730	0.720	0.730	0.720	0.730	1,642,000	1,191,360	0.7256	115.1	113.5	115.1	113.5	115.1	10,417	114.37	1.39%
1996-09-18	0	0.720	0.710	0.720	0.700	0.720	1,982,000	1,406,100	0.7094	113.5	111.9	113.5	110.3	113.5	12,574	111.83	0.00%
1996-09-17	0	0.720	0.720	0.730	0.720	0.750	450,000	328,100	0.7291	113.5	113.5	115.1	113.5	118.2	2,855	114.93	0.00%
1996-09-16	0	0.720	0.710	0.730	0.720	0.730	1,248,000	899,060	0.7204	113.5	111.9	115.1	113.5	115.1	7,917	113.56	2.86%
1996-09-13	0	0.700	0.710	0.720	0.700	0.720	380,000	269,400	0.7089	110.3	111.9	113.5	110.3	113.5	2,411	111.75	-2.78%
1996-09-12	0	0.720	0.710	0.720	0.700	0.720	1,290,491	921,924	0.7144	113.5	111.9	113.5	110.3	113.5	8,187	112.61	2.86%
1996-09-11	0	0.700	0.700	0.710	0.700	0.710	422,000	296,400	0.7024	110.3	110.3	111.9	110.3	111.9	2,677	110.72	0.00%
1996-09-10	0	0.700	0.690	0.710	0.690	0.710	530,787	372,204	0.7012	110.3	108.8	111.9	108.8	111.9	3,367	110.54	-1.41%
1996-09-09	0	0.710	0.700	0.710	0.710	0.710	546,000	387,660	0.7100	111.9	110.3	111.9	111.9	111.9	3,464	111.92	1.43%
1996-09-06	0	0.700	0.690	0.700	0.700	0.700	200,000	140,000	0.7000	110.3	108.8	110.3	110.3	110.3	1,269	110.34	-1.41%
1996-09-05	0	0.710	0.700	0.710	0.700	0.710	240,000	168,500	0.7021	111.9	110.3	111.9	110.3	111.9	1,523	110.67	1.43%
1996-09-04	0	0.700	0.700	0.710	0.690	0.700	214,000	149,600	0.6991	110.3	110.3	111.9	108.8	110.3	1,358	110.19	0.00%
1996-09-03	0	0.700	0.690	0.700	0.690	0.700	712,000	494,520	0.6946	110.3	108.8	110.3	108.8	110.3	4,517	109.48	0.00%
1996-09-02	0	0.700	0.690	0.700	0.700	0.700	420,000	294,000	0.7000	110.3	108.8	110.3	110.3	110.3	2,664	110.34	0.00%
1996-08-30	0	0.700	0.690	0.710	0.700	0.700	1,058,000	740,600	0.7000	110.3	108.8	111.9	110.3	110.3	6,712	110.34	-1.41%
1996-08-29	0	0.710	0.700	0.710	0.700	0.710	428,295	303,089	0.7077	111.9	110.3	111.9	110.3	111.9	2,717	111.55	-1.39%
1996-08-28	0	0.720	0.700	0.720	0.700	0.720	1,466,000	1,038,760	0.7086	113.5	110.3	113.5	110.3	113.5	9,300	111.69	2.86%
1996-08-27	0	0.700	0.700	0.710	0.700	0.700	1,350,000	945,000	0.7000	110.3	110.3	111.9	110.3	110.3	8,564	110.34	-2.78%
1996-08-23	0	0.720	0.700	0.720	0.710	0.720	1,580,000	1,133,800	0.7176	113.5	110.3	113.5	111.9	113.5	10,023	113.12	0.00%
1996-08-22	0	0.720	0.710	0.720	0.700	0.720	570,000	405,100	0.7107	113.5	111.9	113.5	110.3	113.5	3,616	112.03	0.00%
1996-08-21	0	0.720	0.700	0.720	0.710	0.720	698,000	497,280	0.7124	113.5	110.3	113.5	111.9	113.5	4,428	112.30	0.00%
1996-08-20	0	0.720	0.710	0.720	0.700	0.730	1,800,000	1,291,220	0.7173	113.5	111.9	113.5	110.3	115.1	11,419	113.08	-2.70%
1996-08-19	0	0.740	0.730	0.740	0.740	0.740	200,000	148,000	0.7400	116.6	115.1	116.6	116.6	116.6	1,269	116.65	1.37%
1996-08-16	0	0.730	0.730	0.740	0.730	0.740	220,000	161,200	0.7327	115.1	115.1	116.6	115.1	116.6	1,396	115.50	-1.35%
1996-08-15	0	0.740	0.730	0.740	0.740	0.740	530,000	392,200	0.7400	116.6	115.1	116.6	116.6	116.6	3,362	116.65	0.00%
1996-08-14	0	0.740	0.730	0.740	0.740	0.740	290,000	214,600	0.7400	116.6	115.1	116.6	116.6	116.6	1,840	116.65	-1.33%
1996-08-13	0	0.750	0.730	0.750	0.730	0.750	840,000	620,000	0.7381	118.2	115.1	118.2	115.1	118.2	5,329	116.35	1.35%
1996-08-12	0	0.740	0.740	0.750	0.740	0.750	510,000	378,000	0.7412	116.6	116.6	118.2	116.6	118.2	3,235	116.83	-1.33%
1996-08-09	0	0.750	0.740	0.750	0.740	0.760	962,000	718,700	0.7471	118.2	116.6	118.2	116.6	119.8	6,103	117.76	-1.32%
1996-08-08	0	0.760	0.750	0.760	0.760	0.770	442,000	338,120	0.7650	119.8	118.2	119.8	119.8	121.4	2,804	120.58	-1.30%
1996-08-07	0	0.770	0.760	0.770	0.750	0.800	4,190,000	3,300,680	0.7878	121.4	119.8	121.4	118.2	126.1	26,581	124.17	-1.28%
1996-08-06	0	0.780	0.770	0.780	0.760	0.790	5,978,000	4,658,260	0.7792	123.0	121.4	123.0	119.8	124.5	37,924	122.83	2.63%
1996-08-05	0	0.760	0.750	0.760	0.750	0.760	2,180,000	1,642,900	0.7536	119.8	118.2	119.8	118.2	119.8	13,830	118.79	2.70%
1996-08-02	0	0.740	0.750	0.760	0.740	0.750	150,000	111,460	0.7431	116.6	118.2	119.8	116.6	118.2	952	117.13	-1.33%
1996-08-01	0	0.750	0.740	0.760	0.750	0.750	380,000	285,000	0.7500	118.2	116.6	119.8	118.2	118.2	2,411	118.22	0.00%
1996-07-31	0	0.750	0.740	0.770	0.740	0.750	490,000	359,100	0.7329	118.2	116.6	121.4	116.6	118.2	3,109	115.52	0.00%
1996-07-30	0	0.750	0.740	0.750	0.740	0.750	150,000	111,200	0.7413	118.2	116.6	118.2	116.6	118.2	952	116.86	0.00%
1996-07-29	0	0.750	0.740	0.750	0.740	0.750	116,000	86,040	0.7417	118.2	116.6	118.2	116.6	118.2	736	116.92	-1.32%
1996-07-26	0	0.760	0.740	0.760	0.750	0.770	710,000	539,900	0.7604	119.8	116.6	119.8	118.2	121.4	4,504	119.87	-1.30%
1996-07-25	0	0.770	0.770	0.780	0.770	0.780	560,000	434,900	0.7766	121.4	121.4	123.0	121.4	123.0	3,553	122.42	-2.53%
1996-07-24	0	0.790	0.770	0.780	0.770	0.800	1,918,000	1,504,980	0.7847	124.5	121.4	123.0	121.4	126.1	12,168	123.69	2.60%
1996-07-23	0	0.770	0.770	0.780	0.770	0.790	1,494,000	1,165,180	0.7799	121.4	121.4	123.0	121.4	124.5	9,478	122.94	-2.53%
1996-07-22	0	0.790	0.780	0.790	0.780	0.820	4,860,599	3,924,563	0.8074	124.5	123.0	124.5	123.0	129.3	30,835	127.28	1.28%
1996-07-19	0	0.780	0.780	0.790	0.740	0.800	5,266,000	4,119,160	0.7822	123.0	123.0	124.5	116.6	126.1	33,407	123.30	5.41%
1996-07-18	0	0.740	0.740	0.750	0.740	0.740	190,000	140,600	0.7400	116.6	116.6	118.2	116.6	116.6	1,205	116.65	0.00%
1996-07-17	0	0.740	0.740	0.750	0.740	0.750	906,000	671,140	0.7408	116.6	116.6	118.2	116.6	118.2	5,748	116.77	-1.33%
1996-07-16	0	0.750	0.740	0.750	0.730	0.750	538,000	400,300	0.7441	118.2	116.6	118.2	115.1	118.2	3,413	117.29	1.35%
1996-07-15	0	0.740	0.740	0.750	0.730	0.740	796,000	583,540	0.7331	116.6	116.6	118.2	115.1	116.6	5,050	115.56	0.00%
1996-07-12	0	0.740	0.720	0.740	0.730	0.740	700,278	511,386	0.7303	116.6	113.5	116.6	115.1	116.6	4,442	115.11	0.00%
1996-07-11	0	0.740	0.730	0.740	0.740	0.740	180,000	133,200	0.7400	116.6	115.1	116.6	116.6	116.6	1,142	116.65	0.00%
1996-07-10	0	0.740	0.730	0.740	0.730	0.740	560,000	414,080	0.7394	116.6	115.1	116.6	115.1	116.6	3,553	116.56	0.00%
1996-07-09	0	0.740	0.720	0.740	0.730	0.740	350,000	255,900	0.7311	116.6	113.5	116.6	115.1	116.6	2,220	115.25	0.00%
1996-07-08	0	0.740	0.740	0.750	0.730	0.730	102,000	74,460	0.7300	116.6	116.6	118.2	115.1	115.1	647	115.07	-1.33%
1996-07-05	0	0.750	0.740	0.750	0.740	0.750	418,000	312,800	0.7483	118.2	116.6	118.2	116.6	118.2	2,652	117.96	-1.32%
1996-07-04	0	0.760	0.750	0.760	0.730	0.760	282,000	210,560	0.7467	119.8	118.2	119.8	115.1	119.8	1,789	117.70	1.33%
1996-07-03	0	0.750	0.740	0.750	0.740	0.750	420,000	314,200	0.7481	118.2	116.6	118.2	116.6	118.2	2,664	117.92	0.00%
1996-07-02	0	0.750	0.730	0.750	0.730	0.750	482,000	355,860	0.7383	118.2	115.1	118.2	115.1	118.2	3,058	116.38	0.00%
1996-07-01	0	0.750	0.740	0.750	0.740	0.750	128,000	95,300	0.7445	118.2	116.6	118.2	116.6	118.2	812	117.36	0.00%
1996-06-28	0	0.750	0.740	0.750	0.740	0.750	776,000	579,040	0.7462	118.2	116.6	118.2	116.6	118.2	4,923	117.62	0.00%
1996-06-27	0	0.750	0.730	0.750	0.730	0.750	586,700	433,549	0.7390	118.2	115.1	118.2	115.1	118.2	3,722	116.48	2.74%
1996-06-26	0	0.730	0.730	0.750	0.730	0.740	1,072,000	789,260	0.7363	115.1	115.1	118.2	115.1	116.6	6,801	116.06	-1.35%
1996-06-25	0	0.740	0.730	0.740	0.730	0.750	990,000	732,200	0.7396	116.6	115.1	116.6	115.1	118.2	6,280	116.58	-1.33%
1996-06-24	0	0.750	0.740	0.750	0.740	0.750	134,000	100,360	0.7490	118.2	116.6	118.2	116.6	118.2	850	118.06	0.00%
1996-06-21	0	0.750	0.730	0.750	0.740	0.750	1,180,000	873,700	0.7404	118.2	115.1	118.2	116.6	118.2	7,486	116.71	0.00%
1996-06-19	0	0.750	0.740	0.750	0.740	0.750	320,000	237,700	0.7428	118.2	116.6	118.2	116.6	118.2	2,030	117.09	-1.32%
1996-06-18	0	0.760	0.740	0.760	0.750	0.760	306,000	229,900	0.7513	119.8	116.6	119.8	118.2	119.8	1,941	118.43	0.00%
1996-06-14	0	0.760	0.740	0.760	0.750	0.760	790,000	592,900	0.7505	119.8	116.6	119.8	118.2	119.8	5,012	118.30	0.00%
1996-06-13	0	0.760	0.750	0.760	0.750	0.770	1,154,000	878,180	0.7610	119.8	118.2	119.8	118.2	121.4	7,321	119.96	0.00%
1996-06-12	0	0.760	0.760	0.770	0.750	0.780	1,743,500	1,339,985	0.7686	119.8	119.8	121.4	118.2	123.0	11,061	121.15	1.33%
1996-06-11	0	0.750	0.730	0.750	0.730	0.750	1,076,000	794,580	0.7385	118.2	115.1	118.2	115.1	118.2	6,826	116.40	-1.32%
1996-06-10	0	0.760	0.740	0.760	0.750	0.760	510,000	383,100	0.7512	119.8	116.6	119.8	118.2	119.8	3,235	118.41	-1.30%
1996-06-07	0	0.770	0.750	0.770	0.750	0.770	516,000	392,160	0.7600	121.4	118.2	121.4	118.2	121.4	3,273	119.80	0.00%
1996-06-06	0	0.770	0.740	0.770	0.750	0.770	700,000	527,200	0.7531	121.4	116.6	121.4	118.2	121.4	4,441	118.72	1.32%
1996-06-05	0	0.760	0.750	0.760	0.750	0.760	270,000	202,900	0.7515	119.8	118.2	119.8	118.2	119.8	1,713	118.46	-1.30%
1996-06-04	0	0.770	0.740	0.770	0.750	0.770	290,000	218,200	0.7524	121.4	116.6	121.4	118.2	121.4	1,840	118.60	0.00%
1996-06-03	0	0.770	0.760	0.770	0.760	0.770	560,196	426,637	0.7616	121.4	119.8	121.4	119.8	121.4	3,554	120.05	0.00%
1996-05-31	0	0.770	0.760	0.770	0.760	0.770	504,491	384,584	0.7623	121.4	119.8	121.4	119.8	121.4	3,200	120.17	1.32%
1996-05-30	0	0.760	0.740	0.760	0.750	0.760	360,000	271,200	0.7533	119.8	116.6	119.8	118.2	119.8	2,284	118.75	0.00%
1996-05-29	0	0.760	0.750	0.760	0.750	0.760	554,000	416,020	0.7509	119.8	118.2	119.8	118.2	119.8	3,515	118.37	0.00%
1996-05-28	0	0.760	0.740	0.760	0.750	0.760	1,438,951	1,079,966	0.7505	119.8	116.6	119.8	118.2	119.8	9,129	118.31	-2.56%
1996-05-27	0	0.780	0.760	0.780	0.770	0.780	542,000	419,340	0.7737	123.0	119.8	123.0	121.4	123.0	3,438	121.96	0.00%
1996-05-24	0	0.780	0.760	0.780	0.750	0.780	1,232,000	934,720	0.7587	123.0	119.8	123.0	118.2	123.0	7,816	119.60	0.00%
1996-05-23	0	0.780	0.770	0.780	0.760	0.780	306,000	235,760	0.7705	123.0	121.4	123.0	119.8	123.0	1,941	121.45	1.30%
1996-05-22	0	0.770	0.770	0.780	0.770	0.780	228,000	176,060	0.7722	121.4	121.4	123.0	121.4	123.0	1,446	121.72	-1.28%
1996-05-21	0	0.780	0.760	0.780	0.770	0.780	950,000	731,900	0.7704	123.0	119.8	123.0	121.4	123.0	6,027	121.44	0.00%
1996-05-20	0	0.780	0.770	0.780	0.770	0.780	460,000	357,900	0.7780	123.0	121.4	123.0	121.4	123.0	2,918	122.64	0.00%
1996-05-17	0	0.780	0.760	0.780	0.770	0.780	120,000	92,600	0.7717	123.0	119.8	123.0	121.4	123.0	761	121.64	0.00%
1996-05-16	0	0.780	0.770	0.780	0.780	0.780	60,000	46,800	0.7800	123.0	121.4	123.0	123.0	123.0	381	122.95	0.00%
1996-05-15	0	0.780	0.770	0.780	0.780	0.790	836,000	655,740	0.7844	123.0	121.4	123.0	123.0	124.5	5,304	123.64	-1.27%
1996-05-14	0	0.790	0.780	0.790	0.780	0.790	180,000	140,800	0.7822	124.5	123.0	124.5	123.0	124.5	1,142	123.30	1.28%
1996-05-13	0	0.780	0.770	0.780	0.770	0.780	460,000	357,000	0.7761	123.0	121.4	123.0	121.4	123.0	2,918	122.34	0.00%
1996-05-10	0	0.780	0.760	0.780	0.770	0.780	410,000	316,100	0.7710	123.0	119.8	123.0	121.4	123.0	2,601	121.53	1.30%
1996-05-09	0	0.770	0.760	0.770	0.770	0.770	50,000	38,500	0.7700	121.4	119.8	121.4	121.4	121.4	317	121.38	-1.28%
1996-05-08	0	0.780	0.760	0.780	0.770	0.780	320,000	247,000	0.7719	123.0	119.8	123.0	121.4	123.0	2,030	121.67	0.00%
1996-05-07	0	0.780	0.770	0.780	0.770	0.780	120,000	92,700	0.7725	123.0	121.4	123.0	121.4	123.0	761	121.77	0.00%
1996-05-06	0	0.780	0.770	0.780	0.760	0.780	400,000	308,140	0.7704	123.0	121.4	123.0	119.8	123.0	2,538	121.43	0.00%
1996-05-03	0	0.780	0.770	0.780	-	-	0	0	-	123.0	121.4	123.0	-	-	0	-	0.00%
1996-05-02	0	0.780	0.770	0.780	0.760	0.780	896,000	695,980	0.7768	123.0	121.4	123.0	119.8	123.0	5,684	122.44	1.30%
1996-05-01	0	0.770	0.760	0.770	0.770	0.790	1,450,000	1,122,100	0.7739	121.4	119.8	121.4	121.4	124.5	9,199	121.99	0.00%
1996-04-30	0	0.770	0.760	0.770	0.770	0.780	800,000	619,000	0.7738	121.4	119.8	121.4	121.4	123.0	5,075	121.97	-1.28%
1996-04-29	0	0.780	0.770	0.780	0.770	0.780	410,000	317,400	0.7741	123.0	121.4	123.0	121.4	123.0	2,601	122.03	0.00%
1996-04-26	0	0.780	0.770	0.780	0.770	0.780	264,000	205,280	0.7776	123.0	121.4	123.0	121.4	123.0	1,675	122.57	-1.27%
1996-04-25	0	0.790	0.780	0.790	0.780	0.790	40,000	31,400	0.7850	124.5	123.0	124.5	123.0	124.5	254	123.74	1.28%
1996-04-24	0	0.780	0.770	0.790	0.770	0.780	350,000	272,400	0.7783	123.0	121.4	124.5	121.4	123.0	2,220	122.68	-2.50%
1996-04-23	0	0.800	0.790	0.800	0.790	0.800	220,000	174,400	0.7927	126.1	124.5	126.1	124.5	126.1	1,396	124.96	1.27%
1996-04-22	0	0.790	0.780	0.790	0.780	0.800	730,000	573,300	0.7853	124.5	123.0	124.5	123.0	126.1	4,631	123.79	0.00%
1996-04-19	0	0.790	0.780	0.790	0.790	0.790	20,000	15,800	0.7900	124.5	123.0	124.5	124.5	124.5	127	124.53	0.00%
1996-04-18	0	0.790	0.780	0.790	0.780	0.790	62,000	48,760	0.7865	124.5	123.0	124.5	123.0	124.5	393	123.97	0.00%
1996-04-17	0	0.790	0.770	0.790	0.780	0.790	526,000	411,180	0.7817	124.5	121.4	124.5	123.0	124.5	3,337	123.22	0.00%
1996-04-16	0	0.790	0.790	0.800	0.780	0.790	622,000	486,040	0.7814	124.5	124.5	126.1	123.0	124.5	3,946	123.18	0.00%
1996-04-15	0	0.790	0.790	0.800	0.780	0.790	302,000	236,560	0.7833	124.5	124.5	126.1	123.0	124.5	1,916	123.47	-1.25%
1996-04-12	0	0.800	0.790	0.800	0.770	0.800	476,000	373,160	0.7839	126.1	124.5	126.1	121.4	126.1	3,020	123.58	1.27%
1996-04-11	0	0.790	0.790	0.800	0.780	0.800	520,000	406,900	0.7825	124.5	124.5	126.1	123.0	126.1	3,299	123.35	-1.25%
1996-04-10	0	0.800	0.790	0.800	0.790	0.800	270,000	215,700	0.7989	126.1	124.5	126.1	124.5	126.1	1,713	125.93	1.27%
1996-04-09	0	0.790	0.790	0.800	0.780	0.790	108,000	85,060	0.7876	124.5	124.5	126.1	123.0	124.5	685	124.15	-1.25%
1996-04-03	0	0.800	0.790	0.800	0.790	0.800	50,000	39,700	0.7940	126.1	124.5	126.1	124.5	126.1	317	125.16	0.00%
1996-04-02	0	0.800	0.780	0.800	0.780	0.800	394,000	315,080	0.7997	126.1	123.0	126.1	123.0	126.1	2,499	126.06	0.00%
1996-04-01	0	0.800	0.790	0.800	0.790	0.800	120,000	95,000	0.7917	126.1	124.5	126.1	124.5	126.1	761	124.79	0.00%
1996-03-29	0	0.800	0.790	0.800	0.790	0.800	178,000	141,720	0.7962	126.1	124.5	126.1	124.5	126.1	1,129	125.50	0.00%
1996-03-28	0	0.800	0.800	0.810	0.800	0.800	398,000	318,400	0.8000	126.1	126.1	127.7	126.1	126.1	2,525	126.11	0.00%
1996-03-27	0	0.800	0.800	0.810	0.800	0.800	352,700	282,118	0.7999	126.1	126.1	127.7	126.1	126.1	2,237	126.09	0.00%
1996-03-26	0	0.800	0.780	0.800	0.790	0.820	784,000	623,340	0.7951	126.1	123.0	126.1	124.5	129.3	4,974	125.33	-1.23%
1996-03-25	0	0.810	0.800	0.820	0.810	0.820	330,000	267,540	0.8107	127.7	126.1	129.3	127.7	129.3	2,093	127.80	0.00%
1996-03-22	0	0.810	0.800	0.810	0.800	0.810	328,000	264,580	0.8066	127.7	126.1	127.7	126.1	127.7	2,081	127.15	0.00%
1996-03-21	0	0.810	0.800	0.810	0.800	0.810	376,000	303,200	0.8064	127.7	126.1	127.7	126.1	127.7	2,385	127.11	1.25%
1996-03-20	0	0.800	0.790	0.800	0.790	0.800	588,000	469,300	0.7981	126.1	124.5	126.1	124.5	126.1	3,730	125.81	0.00%
1996-03-19	0	0.800	0.800	0.810	0.800	0.820	1,520,000	1,224,840	0.8058	126.1	126.1	127.7	126.1	129.3	9,643	127.02	2.56%
1996-03-18	0	0.780	0.760	0.780	0.760	0.780	190,000	146,100	0.7689	123.0	119.8	123.0	119.8	123.0	1,205	121.21	2.63%
1996-03-15	0	0.760	0.760	0.770	0.760	0.770	692,000	528,200	0.7633	119.8	119.8	121.4	119.8	121.4	4,390	120.32	0.00%
1996-03-14	0	0.760	0.770	0.780	0.720	0.760	1,700,000	1,250,500	0.7356	119.8	121.4	123.0	113.5	119.8	10,785	115.95	2.70%
1996-03-13	0	0.740	0.720	0.740	0.720	0.740	730,000	531,300	0.7278	116.6	113.5	116.6	113.5	116.6	4,631	114.73	-1.33%
1996-03-12	0	0.750	0.740	0.750	0.740	0.770	1,540,000	1,156,080	0.7507	118.2	116.6	118.2	116.6	121.4	9,770	118.33	2.74%
1996-03-11	0	0.730	0.720	0.730	0.710	0.780	3,396,951	2,503,520	0.7370	115.1	113.5	115.1	111.9	123.0	21,550	116.17	-13.10%
1996-03-08	0	0.840	0.830	0.840	0.830	0.860	3,300,800	2,793,300	0.8462	132.4	130.8	132.4	130.8	135.6	20,940	133.40	0.00%
1996-03-07	0	0.840	0.830	0.840	0.830	0.880	7,766,457	6,656,686	0.8571	132.4	130.8	132.4	130.8	138.7	49,270	135.11	0.00%
1996-03-06	0	0.840	0.840	0.850	0.790	0.850	5,990,000	4,940,340	0.8248	132.4	132.4	134.0	124.5	134.0	38,000	130.01	6.33%
1996-03-05	0	0.790	0.790	0.800	0.790	0.800	648,000	513,400	0.7923	124.5	124.5	126.1	124.5	126.1	4,111	124.89	-1.25%
1996-03-04	0	0.800	0.790	0.800	0.790	0.800	430,000	343,700	0.7993	126.1	124.5	126.1	124.5	126.1	2,728	126.00	1.27%
1996-03-01	0	0.790	0.780	0.800	0.770	0.800	562,000	444,440	0.7908	124.5	123.0	126.1	121.4	126.1	3,565	124.66	1.28%
1996-02-29	0	0.780	0.760	0.780	0.770	0.780	542,000	420,260	0.7754	123.0	119.8	123.0	121.4	123.0	3,438	122.23	-1.27%
1996-02-28	0	0.790	0.780	0.790	0.780	0.790	546,000	426,340	0.7808	124.5	123.0	124.5	123.0	124.5	3,464	123.09	1.28%
1996-02-27	0	0.780	0.770	0.780	0.770	0.790	1,104,000	859,820	0.7788	123.0	121.4	123.0	121.4	124.5	7,004	122.77	-2.50%
1996-02-26	0	0.800	0.780	0.800	0.790	0.800	146,000	115,640	0.7921	126.1	123.0	126.1	124.5	126.1	926	124.85	0.00%
1996-02-23	0	0.800	0.790	0.810	0.790	0.800	68,000	53,900	0.7926	126.1	124.5	127.7	124.5	126.1	431	124.95	0.00%
1996-02-22	0	0.800	0.780	0.800	0.810	0.810	50,000	40,500	0.8100	126.1	123.0	126.1	127.7	127.7	317	127.68	-1.23%
1996-02-16	0	0.810	0.800	0.810	0.810	0.830	780,000	637,200	0.8169	127.7	126.1	127.7	127.7	130.8	4,948	128.77	0.00%
1996-02-15	0	0.810	0.800	0.840	0.790	0.820	566,000	457,900	0.8090	127.7	126.1	132.4	124.5	129.3	3,591	127.53	2.53%
1996-02-14	0	0.790	0.780	0.790	0.780	0.790	690,000	538,800	0.7809	124.5	123.0	124.5	123.0	124.5	4,377	123.09	0.00%
1996-02-13	0	0.790	0.780	0.790	0.780	0.790	392,000	306,460	0.7818	124.5	123.0	124.5	123.0	124.5	2,487	123.23	-1.25%
1996-02-12	0	0.800	0.790	0.800	0.790	0.800	840,000	663,800	0.7902	126.1	124.5	126.1	124.5	126.1	5,329	124.57	-1.23%
1996-02-09	0	0.810	0.800	0.810	0.800	0.810	440,000	354,900	0.8066	127.7	126.1	127.7	126.1	127.7	2,791	127.14	0.00%
1996-02-08	0	0.810	0.810	0.820	0.800	0.810	402,000	324,880	0.8082	127.7	127.7	129.3	126.1	127.7	2,550	127.39	-1.22%
1996-02-07	0	0.820	0.810	0.820	0.800	0.820	430,000	349,560	0.8129	129.3	127.7	129.3	126.1	129.3	2,728	128.14	0.00%
1996-02-06	0	0.820	0.820	0.840	0.820	0.840	156,000	128,240	0.8221	129.3	129.3	132.4	129.3	132.4	990	129.58	0.00%
1996-02-05	0	0.820	0.820	0.830	0.810	0.830	734,000	601,780	0.8199	129.3	129.3	130.8	127.7	130.8	4,656	129.24	0.00%
1996-02-02	0	0.820	0.820	0.830	0.820	0.830	1,110,491	912,873	0.8220	129.3	129.3	130.8	129.3	130.8	7,045	129.58	-1.20%
1996-02-01	0	0.830	0.820	0.830	0.820	0.840	792,000	657,960	0.8308	130.8	129.3	130.8	129.3	132.4	5,024	130.95	0.00%
1996-01-31	0	0.830	0.820	0.830	0.830	0.870	1,100,000	928,900	0.8445	130.8	129.3	130.8	130.8	137.1	6,978	133.11	-2.35%
1996-01-30	0	0.850	0.840	0.870	0.820	0.850	1,286,000	1,070,980	0.8328	134.0	132.4	137.1	129.3	134.0	8,158	131.28	4.94%
1996-01-29	0	0.810	0.810	0.820	0.800	0.840	720,000	590,800	0.8206	127.7	127.7	129.3	126.1	132.4	4,568	129.35	1.25%
1996-01-26	0	0.800	0.800	0.810	0.800	0.820	688,000	555,120	0.8069	126.1	126.1	127.7	126.1	129.3	4,365	127.19	-1.23%
1996-01-25	0	0.810	0.810	0.820	0.810	0.830	1,794,000	1,458,820	0.8132	127.7	127.7	129.3	127.7	130.8	11,381	128.18	-2.41%
1996-01-24	0	0.830	0.820	0.840	0.820	0.840	768,000	636,140	0.8283	130.8	129.3	132.4	129.3	132.4	4,872	130.57	0.00%
1996-01-23	0	0.830	0.830	0.840	0.830	0.830	1,088,599	903,501	0.8300	130.8	130.8	132.4	130.8	130.8	6,906	130.83	-1.19%
1996-01-22	0	0.840	0.830	0.840	0.840	0.850	1,202,000	1,015,280	0.8447	132.4	130.8	132.4	132.4	134.0	7,625	133.14	0.00%
1996-01-19	0	0.840	0.840	0.850	0.840	0.860	1,480,000	1,257,140	0.8494	132.4	132.4	134.0	132.4	135.6	9,389	133.90	0.00%
1996-01-18	0	0.840	0.830	0.840	0.840	0.850	644,000	541,800	0.8413	132.4	130.8	132.4	132.4	134.0	4,085	132.62	-1.18%
1996-01-17	0	0.850	0.840	0.850	0.840	0.880	1,588,000	1,367,120	0.8609	134.0	132.4	134.0	132.4	138.7	10,074	135.71	-1.16%
1996-01-16	0	0.860	0.860	0.870	0.840	0.870	4,592,000	3,933,480	0.8566	135.6	135.6	137.1	132.4	137.1	29,131	135.03	3.61%
1996-01-15	0	0.830	0.830	0.840	0.820	0.850	2,412,000	2,014,420	0.8352	130.8	130.8	132.4	129.3	134.0	15,301	131.65	0.00%
1996-01-12	0	0.830	0.830	0.840	0.830	0.850	5,740,000	4,819,100	0.8396	130.8	130.8	132.4	130.8	134.0	36,414	132.34	0.00%
1996-01-11	0	0.830	0.830	0.840	0.820	0.850	9,976,000	8,296,560	0.8317	130.8	130.8	132.4	129.3	134.0	63,287	131.09	0.00%
1996-01-10	0	0.830	0.820	0.830	0.760	0.830	11,252,000	9,095,560	0.8084	130.8	129.3	130.8	119.8	130.8	71,382	127.42	10.67%
1996-01-09	0	0.750	0.740	0.750	0.740	0.750	164,000	121,880	0.7432	118.2	116.6	118.2	116.6	118.2	1,040	117.15	0.00%
1996-01-08	0	0.750	0.710	0.750	0.750	0.770	1,180,000	892,520	0.7564	118.2	111.9	118.2	118.2	121.4	7,486	119.23	-2.60%
1996-01-05	0	0.770	0.770	0.780	0.750	0.770	512,000	389,300	0.7604	121.4	121.4	123.0	118.2	121.4	3,248	119.86	0.00%
1996-01-04	0	0.770	0.770	0.780	0.770	0.780	480,000	370,100	0.7710	121.4	121.4	123.0	121.4	123.0	3,045	121.54	-1.28%
1996-01-03	0	0.780	0.760	0.780	0.760	0.780	626,000	479,760	0.7664	123.0	119.8	123.0	119.8	123.0	3,971	120.81	0.00%
1996-01-02	0	0.780	0.770	0.780	0.770	0.780	130,000	100,400	0.7723	123.0	121.4	123.0	121.4	123.0	825	121.74	0.00%
1995-12-29	0	0.780	0.760	0.790	0.750	0.780	360,000	274,000	0.7611	123.0	119.8	124.5	118.2	123.0	2,284	119.98	4.00%
1995-12-28	0	0.750	0.720	0.750	-	-	0	0	-	118.2	113.5	118.2	-	-	0	-	0.00%
1995-12-27	0	0.750	0.720	0.750	0.720	0.750	394,000	286,680	0.7276	118.2	113.5	118.2	113.5	118.2	2,499	114.70	1.35%
1995-12-22	0	0.740	0.710	0.740	0.710	0.740	3,324,000	2,391,740	0.7195	116.6	111.9	116.6	111.9	116.6	21,087	113.42	0.00%
1995-12-21	0	0.740	0.730	0.740	0.730	0.750	428,000	316,620	0.7398	116.6	115.1	116.6	115.1	118.2	2,715	116.61	-1.33%
1995-12-20	0	0.750	0.740	0.750	0.720	0.750	742,000	547,140	0.7374	118.2	116.6	118.2	113.5	118.2	4,707	116.24	1.35%
1995-12-19	0	0.740	0.720	0.740	0.710	0.750	2,794,000	2,045,580	0.7321	116.6	113.5	116.6	111.9	118.2	17,725	115.41	-3.90%
1995-12-18	0	0.770	0.770	0.780	0.760	0.770	754,000	577,340	0.7657	121.4	121.4	123.0	119.8	121.4	4,783	120.70	-1.28%
1995-12-15	0	0.780	0.760	0.780	0.760	0.780	636,000	492,120	0.7738	123.0	119.8	123.0	119.8	123.0	4,035	121.97	-1.27%
1995-12-14	0	0.790	0.780	0.790	0.790	0.800	572,000	452,880	0.7917	124.5	123.0	124.5	124.5	126.1	3,629	124.80	0.00%
1995-12-13	0	0.790	0.780	0.790	0.780	0.820	718,000	576,460	0.8029	124.5	123.0	124.5	123.0	129.3	4,555	126.56	1.28%
1995-12-12	0	0.780	0.770	0.780	0.770	0.780	214,000	166,380	0.7775	123.0	121.4	123.0	121.4	123.0	1,358	122.55	1.30%
1995-12-11	0	0.770	0.760	0.770	0.770	0.770	300,000	231,000	0.7700	121.4	119.8	121.4	121.4	121.4	1,903	121.38	-2.53%
1995-12-08	0	0.790	0.770	0.790	0.770	0.790	192,000	149,760	0.7800	124.5	121.4	124.5	121.4	124.5	1,218	122.95	2.60%
1995-12-07	0	0.770	0.770	0.780	0.770	0.780	556,000	429,180	0.7719	121.4	121.4	123.0	121.4	123.0	3,527	121.68	-1.28%
1995-12-06	0	0.780	0.770	0.780	0.770	0.780	500,000	387,500	0.7750	123.0	121.4	123.0	121.4	123.0	3,172	122.16	-1.27%
1995-12-05	0	0.790	0.790	0.800	0.780	0.790	536,000	419,600	0.7828	124.5	124.5	126.1	123.0	124.5	3,400	123.40	1.28%
1995-12-04	0	0.780	0.780	0.800	0.780	0.790	226,000	177,640	0.7860	123.0	123.0	126.1	123.0	124.5	1,434	123.90	-2.50%
1995-12-01	0	0.800	0.790	0.800	0.790	0.800	1,042,000	827,980	0.7946	126.1	124.5	126.1	124.5	126.1	6,610	125.26	0.00%
1995-11-30	0	0.800	0.800	0.810	0.800	0.820	1,082,000	868,380	0.8026	126.1	126.1	127.7	126.1	129.3	6,864	126.51	-2.44%
1995-11-29	0	0.820	0.820	0.830	0.820	0.830	120,000	98,700	0.8225	129.3	129.3	130.8	129.3	130.8	761	129.65	0.00%
1995-11-28	0	0.820	0.820	0.830	0.800	0.830	2,160,000	1,754,000	0.8120	129.3	129.3	130.8	126.1	130.8	13,703	128.00	2.50%
1995-11-27	0	0.800	0.790	0.800	0.790	0.800	560,000	443,800	0.7925	126.1	124.5	126.1	124.5	126.1	3,553	124.92	0.00%
1995-11-24	0	0.800	0.790	0.800	0.800	0.810	592,000	473,620	0.8000	126.1	124.5	126.1	126.1	127.7	3,756	126.11	0.00%
1995-11-23	0	0.800	0.780	0.800	0.780	0.800	264,000	209,720	0.7944	126.1	123.0	126.1	123.0	126.1	1,675	125.22	2.56%
1995-11-22	0	0.780	0.780	0.790	0.780	0.780	342,000	266,760	0.7800	123.0	123.0	124.5	123.0	123.0	2,170	122.95	0.00%
1995-11-21	0	0.780	0.780	0.790	0.770	0.780	460,000	356,700	0.7754	123.0	123.0	124.5	121.4	123.0	2,918	122.23	0.00%
1995-11-20	0	0.780	0.780	0.790	0.770	0.780	1,178,000	912,840	0.7749	123.0	123.0	124.5	121.4	123.0	7,473	122.15	1.30%
1995-11-17	0	0.770	0.760	0.770	0.770	0.780	816,000	630,120	0.7722	121.4	119.8	121.4	121.4	123.0	5,177	121.72	-1.28%
1995-11-16	0	0.780	0.780	0.790	0.780	0.800	1,454,000	1,142,220	0.7856	123.0	123.0	124.5	123.0	126.1	9,224	123.83	0.00%
1995-11-15	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	123.0	123.0	126.1	123.0	123.0	254	122.95	-2.50%
1995-11-14	0	0.800	0.790	0.800	0.770	0.800	800,000	635,000	0.7938	126.1	124.5	126.1	121.4	126.1	5,075	125.12	0.00%
1995-11-13	0	0.800	0.800	0.810	0.800	0.810	670,000	537,700	0.8025	126.1	126.1	127.7	126.1	127.7	4,250	126.51	-1.23%
1995-11-10	0	0.810	0.810	0.820	0.800	0.810	1,268,000	1,017,100	0.8021	127.7	127.7	129.3	126.1	127.7	8,044	126.44	0.00%
1995-11-09	0	0.810	0.800	0.810	0.800	0.820	1,234,000	1,003,680	0.8134	127.7	126.1	127.7	126.1	129.3	7,828	128.21	0.00%
1995-11-08	0	0.810	0.810	0.820	0.810	0.830	874,000	716,540	0.8198	127.7	127.7	129.3	127.7	130.8	5,545	129.23	-3.57%
1995-11-07	0	0.840	0.830	0.840	0.830	0.840	225,672	187,231	0.8297	132.4	130.8	132.4	130.8	132.4	1,432	130.78	1.20%
1995-11-06	0	0.830	0.830	0.850	0.830	0.850	350,000	294,300	0.8409	130.8	130.8	134.0	130.8	134.0	2,220	132.55	0.00%
1995-11-03	0	0.830	0.830	0.840	0.830	0.850	600,000	504,800	0.8413	130.8	130.8	132.4	130.8	134.0	3,806	132.62	-2.35%
1995-11-02	0	0.850	0.840	0.850	0.840	0.870	843,475	715,905	0.8488	134.0	132.4	134.0	132.4	137.1	5,351	133.79	-2.30%
1995-10-31	0	0.870	0.860	0.870	0.850	0.870	728,000	626,340	0.8604	137.1	135.6	137.1	134.0	137.1	4,618	135.62	2.35%
1995-10-30	0	0.850	0.850	0.860	0.850	0.900	6,282,000	5,528,440	0.8800	134.0	134.0	135.6	134.0	141.9	39,852	138.72	-2.30%
1995-10-27	0	0.870	0.860	0.870	0.840	0.870	2,736,000	2,357,560	0.8617	137.1	135.6	137.1	132.4	137.1	17,357	135.83	3.57%
1995-10-26	0	0.840	0.840	0.850	0.830	0.830	280,000	232,400	0.8300	132.4	132.4	134.0	130.8	130.8	1,776	130.83	1.20%
1995-10-25	0	0.830	0.830	0.840	0.830	0.840	430,000	360,200	0.8377	130.8	130.8	132.4	130.8	132.4	2,728	132.04	0.00%
1995-10-24	0	0.830	0.820	0.840	0.820	0.840	570,000	472,300	0.8286	130.8	129.3	132.4	129.3	132.4	3,616	130.61	1.22%
1995-10-23	0	0.820	0.820	0.830	0.820	0.830	170,000	139,700	0.8218	129.3	129.3	130.8	129.3	130.8	1,078	129.54	-2.38%
1995-10-20	0	0.840	0.830	0.840	0.840	0.850	220,000	185,600	0.8436	132.4	130.8	132.4	132.4	134.0	1,396	132.98	0.00%
1995-10-19	0	0.840	0.830	0.840	0.820	0.840	160,000	132,900	0.8306	132.4	130.8	132.4	129.3	132.4	1,015	130.93	2.44%
1995-10-18	0	0.820	0.820	0.840	0.820	0.840	878,000	730,120	0.8316	129.3	129.3	132.4	129.3	132.4	5,570	131.08	-2.38%
1995-10-17	0	0.840	0.840	0.850	0.840	0.850	150,000	127,200	0.8480	132.4	132.4	134.0	132.4	134.0	952	133.67	-1.18%
1995-10-16	0	0.850	0.840	0.860	0.850	0.860	660,000	561,800	0.8512	134.0	132.4	135.6	134.0	135.6	4,187	134.18	2.41%
1995-10-13	0	0.830	0.830	0.850	0.830	0.840	774,000	646,020	0.8347	130.8	130.8	134.0	130.8	132.4	4,910	131.57	-1.19%
1995-10-12	0	0.840	0.840	0.850	0.840	0.850	514,000	432,560	0.8416	132.4	132.4	134.0	132.4	134.0	3,261	132.66	-1.18%
1995-10-11	0	0.850	0.830	0.850	0.840	0.850	940,000	795,220	0.8460	134.0	130.8	134.0	132.4	134.0	5,963	133.35	0.00%
1995-10-10	0	0.850	0.860	0.870	0.850	0.860	586,000	502,940	0.8583	134.0	135.6	137.1	134.0	135.6	3,718	135.29	-2.30%
1995-10-09	0	0.870	0.860	0.870	0.860	0.870	710,000	615,500	0.8669	137.1	135.6	137.1	135.6	137.1	4,504	136.65	0.00%
1995-10-06	0	0.870	0.870	0.890	0.870	0.890	226,000	198,640	0.8789	137.1	137.1	140.3	137.1	140.3	1,434	138.55	0.00%
1995-10-05	0	0.870	0.870	0.880	0.870	0.900	442,000	389,100	0.8803	137.1	137.1	138.7	137.1	141.9	2,804	138.77	-2.25%
1995-10-04	0	0.890	0.880	0.900	0.870	0.900	750,000	666,500	0.8887	140.3	138.7	141.9	137.1	141.9	4,758	140.08	3.49%
1995-10-03	0	0.860	0.860	0.870	0.850	0.860	650,000	557,500	0.8577	135.6	135.6	137.1	134.0	135.6	4,124	135.20	0.00%
1995-10-02	0	0.860	0.860	0.870	0.860	0.860	260,000	223,600	0.8600	135.6	135.6	137.1	135.6	135.6	1,649	135.56	0.00%
1995-09-29	0	0.860	0.860	0.870	0.860	0.870	550,000	477,200	0.8676	135.6	135.6	137.1	135.6	137.1	3,489	136.77	-1.15%
1995-09-28	0	0.870	0.870	0.890	0.870	0.890	422,000	371,180	0.8796	137.1	137.1	140.3	137.1	140.3	2,677	138.65	-2.25%
1995-09-27	0	0.890	0.880	0.890	0.880	0.890	216,000	191,460	0.8864	140.3	138.7	140.3	138.7	140.3	1,370	139.72	0.00%
1995-09-26	0	0.890	0.890	0.900	0.890	0.920	656,000	592,560	0.9033	140.3	140.3	141.9	140.3	145.0	4,162	142.39	-2.20%
1995-09-25	0	0.910	0.900	0.910	0.900	0.910	1,082,000	984,120	0.9095	143.4	141.9	143.4	141.9	143.4	6,864	143.37	1.11%
1995-09-22	0	0.900	0.900	0.910	0.880	0.900	798,000	709,920	0.8896	141.9	141.9	143.4	138.7	141.9	5,062	140.23	1.12%
1995-09-21	0	0.890	0.880	0.890	0.890	0.920	1,118,000	1,006,080	0.8999	140.3	138.7	140.3	140.3	145.0	7,092	141.85	-1.87%
1995-09-20	0	0.950	0.940	0.960	0.940	0.960	2,318,000	2,199,520	0.9489	143.0	141.5	144.5	141.5	144.5	15,402	142.80	1.06%
1995-09-19	0	0.940	0.930	0.940	0.910	0.940	934,000	872,660	0.9343	141.5	140.0	141.5	137.0	141.5	6,206	140.61	1.08%
1995-09-18	0	0.930	0.920	0.930	0.930	0.950	1,554,000	1,452,220	0.9345	140.0	138.5	140.0	140.0	143.0	10,326	140.64	-2.11%
1995-09-15	0	0.950	0.930	0.950	0.930	0.950	1,692,000	1,589,740	0.9396	143.0	140.0	143.0	140.0	143.0	11,243	141.40	0.00%
1995-09-14	0	0.950	0.940	0.960	0.940	0.960	2,678,000	2,536,760	0.9473	143.0	141.5	144.5	141.5	144.5	17,794	142.56	0.00%
1995-09-13	0	0.950	0.940	0.950	0.940	0.980	5,376,000	5,157,220	0.9593	143.0	141.5	143.0	141.5	147.5	35,722	144.37	-3.06%
1995-09-12	0	0.980	0.970	0.980	0.930	0.980	8,938,000	8,545,340	0.9561	147.5	146.0	147.5	140.0	147.5	59,390	143.89	5.38%
1995-09-11	0	0.930	0.920	0.930	0.890	0.930	1,782,000	1,619,000	0.9085	140.0	138.5	140.0	133.9	140.0	11,841	136.73	1.09%
1995-09-08	0	0.920	0.910	0.920	0.910	0.920	914,000	833,140	0.9115	138.5	137.0	138.5	137.0	138.5	6,073	137.18	0.00%
1995-09-07	0	0.920	0.920	0.930	0.910	0.930	1,200,000	1,105,780	0.9215	138.5	138.5	140.0	137.0	140.0	7,974	138.68	0.00%
1995-09-06	0	0.920	0.920	0.930	0.910	0.970	8,210,000	7,770,360	0.9465	138.5	138.5	140.0	137.0	146.0	54,553	142.44	-2.13%
1995-09-05	0	0.940	0.930	0.940	0.880	0.940	7,384,000	6,752,620	0.9145	141.5	140.0	141.5	132.4	141.5	49,064	137.63	6.82%
1995-09-04	0	0.880	0.870	0.890	0.840	0.880	1,828,000	1,573,620	0.8608	132.4	130.9	133.9	126.4	132.4	12,146	129.55	6.02%
1995-09-01	0	0.830	0.820	0.840	0.820	0.840	804,000	669,140	0.8323	124.9	123.4	126.4	123.4	126.4	5,342	125.25	0.00%
1995-08-31	0	0.830	0.820	0.830	0.820	0.840	546,000	453,180	0.8300	124.9	123.4	124.9	123.4	126.4	3,628	124.91	1.22%
1995-08-30	0	0.820	0.820	0.830	0.820	0.820	84,000	68,880	0.8200	123.4	123.4	124.9	123.4	123.4	558	123.41	-1.20%
1995-08-29	0	0.830	0.830	0.840	0.830	0.840	878,000	733,020	0.8349	124.9	124.9	126.4	124.9	126.4	5,834	125.65	-2.35%
1995-08-25	0	0.850	0.850	0.860	0.850	0.860	500,000	425,340	0.8507	127.9	127.9	129.4	127.9	129.4	3,322	128.02	-1.16%
1995-08-24	0	0.860	0.850	0.860	0.830	0.890	1,618,000	1,379,500	0.8526	129.4	127.9	129.4	124.9	133.9	10,751	128.31	3.61%
1995-08-23	0	0.830	0.830	0.840	0.830	0.860	1,932,000	1,638,200	0.8479	124.9	124.9	126.4	124.9	129.4	12,837	127.61	-4.60%
1995-08-22	0	0.870	0.860	0.870	0.870	0.900	680,000	601,100	0.8840	130.9	129.4	130.9	130.9	135.4	4,518	133.03	0.00%
1995-08-21	0	0.870	0.860	0.870	0.850	0.890	716,000	619,260	0.8649	130.9	129.4	130.9	127.9	133.9	4,758	130.16	-1.14%
1995-08-18	0	0.880	0.870	0.880	0.880	0.890	710,000	627,200	0.8834	132.4	130.9	132.4	132.4	133.9	4,718	132.95	-1.12%
1995-08-17	0	0.890	0.880	0.890	0.880	0.890	890,000	787,000	0.8843	133.9	132.4	133.9	132.4	133.9	5,914	133.08	3.49%
1995-08-16	0	0.860	0.860	0.870	0.860	0.880	310,000	268,000	0.8645	129.4	129.4	130.9	129.4	132.4	2,060	130.11	-1.15%
1995-08-15	0	0.870	0.860	0.870	0.850	0.870	1,616,000	1,389,540	0.8599	130.9	129.4	130.9	127.9	130.9	10,738	129.41	3.57%
1995-08-14	0	0.840	0.830	0.840	0.840	0.870	1,372,000	1,168,240	0.8515	126.4	124.9	126.4	126.4	130.9	9,116	128.15	-2.33%
1995-08-11	0	0.860	0.860	0.870	0.850	0.870	1,752,000	1,502,420	0.8575	129.4	129.4	130.9	127.9	130.9	11,641	129.06	-3.37%
1995-08-10	0	0.890	0.890	0.900	0.890	0.900	1,060,000	951,900	0.8980	133.9	133.9	135.4	133.9	135.4	7,043	135.15	-1.11%
1995-08-09	0	0.900	0.890	0.920	0.880	0.920	2,806,000	2,498,600	0.8904	135.4	133.9	138.5	132.4	138.5	18,645	134.01	0.00%
1995-08-08	0	0.900	0.900	0.910	0.900	0.940	1,396,000	1,283,620	0.9195	135.4	135.4	137.0	135.4	141.5	9,276	138.38	-4.26%
1995-08-07	0	0.940	0.940	0.950	0.940	0.950	960,000	903,960	0.9416	141.5	141.5	143.0	141.5	143.0	6,379	141.71	-2.08%
1995-08-04	0	0.960	0.950	0.960	0.950	0.960	270,000	259,000	0.9593	144.5	143.0	144.5	143.0	144.5	1,794	144.37	0.00%
1995-08-03	0	0.960	0.960	0.970	0.960	0.970	944,000	908,140	0.9620	144.5	144.5	146.0	144.5	146.0	6,273	144.78	0.00%
1995-08-02	0	0.960	0.960	0.970	0.960	0.970	1,248,000	1,199,420	0.9611	144.5	144.5	146.0	144.5	146.0	8,293	144.64	-1.03%
1995-08-01	0	0.970	0.970	0.980	0.970	0.970	1,532,000	1,486,040	0.9700	146.0	146.0	147.5	146.0	146.0	10,180	145.98	0.00%
1995-07-31	0	0.970	0.960	0.970	0.970	0.980	2,660,000	2,589,620	0.9735	146.0	144.5	146.0	146.0	147.5	17,675	146.51	-1.02%
1995-07-28	0	0.980	0.970	0.980	0.970	0.990	5,330,000	5,230,380	0.9813	147.5	146.0	147.5	146.0	149.0	35,416	147.68	0.00%
1995-07-27	0	0.980	0.960	0.980	0.960	1.000	20,564,000	20,191,900	0.9819	147.5	144.5	147.5	144.5	150.5	136,641	147.77	2.08%
1995-07-26	0	0.960	0.960	0.970	0.950	0.980	12,410,000	11,995,580	0.9666	144.5	144.5	146.0	143.0	147.5	82,460	145.47	2.13%
1995-07-25	0	0.940	0.920	0.950	0.920	0.950	1,182,000	1,102,180	0.9325	141.5	138.5	143.0	138.5	143.0	7,854	140.33	2.17%
1995-07-24	0	0.920	0.910	0.920	0.910	0.920	262,000	240,940	0.9196	138.5	137.0	138.5	137.0	138.5	1,741	138.40	-1.08%
1995-07-21	0	0.930	0.920	0.930	0.920	0.940	718,000	668,760	0.9314	140.0	138.5	140.0	138.5	141.5	4,771	140.18	-2.11%
1995-07-20	0	0.950	0.950	0.990	0.890	0.960	2,784,000	2,526,440	0.9075	143.0	143.0	149.0	133.9	144.5	18,499	136.57	2.15%
1995-07-19	0	0.930	0.920	0.930	0.910	0.930	1,874,000	1,723,840	0.9199	140.0	138.5	140.0	137.0	140.0	12,452	138.44	-2.11%
1995-07-18	0	0.950	0.940	0.950	0.940	0.950	1,266,000	1,196,340	0.9450	143.0	141.5	143.0	141.5	143.0	8,412	142.22	0.00%
1995-07-17	0	0.950	0.940	0.950	0.930	0.950	998,000	944,400	0.9463	143.0	141.5	143.0	140.0	143.0	6,631	142.41	-1.04%
1995-07-14	0	0.960	0.950	0.960	0.950	0.960	1,818,000	1,732,920	0.9532	144.5	143.0	144.5	143.0	144.5	12,080	143.45	0.00%
1995-07-13	0	0.960	0.950	0.960	0.950	0.970	2,652,000	2,542,740	0.9588	144.5	143.0	144.5	143.0	146.0	17,622	144.30	0.00%
1995-07-12	0	0.960	0.950	0.960	0.940	0.980	4,020,000	3,861,280	0.9605	144.5	143.0	144.5	141.5	147.5	26,712	144.55	-2.04%
1995-07-11	0	0.980	0.970	0.980	0.970	1.000	3,242,000	3,191,080	0.9843	147.5	146.0	147.5	146.0	150.5	21,542	148.13	0.00%
1995-07-10	0	0.980	0.970	0.980	0.950	0.990	5,636,000	5,471,560	0.9708	147.5	146.0	147.5	143.0	149.0	37,449	146.11	3.16%
1995-07-07	0	0.950	0.940	0.950	0.930	0.960	1,722,000	1,628,640	0.9458	143.0	141.5	143.0	140.0	144.5	11,442	142.34	0.00%
1995-07-06	0	0.950	0.940	0.950	0.940	0.960	4,056,000	3,834,760	0.9455	143.0	141.5	143.0	141.5	144.5	26,951	142.29	1.06%
1995-07-05	0	0.940	0.940	0.950	0.930	0.990	10,346,000	9,933,240	0.9601	141.5	141.5	143.0	140.0	149.0	68,746	144.49	-1.05%
1995-07-04	0	0.950	0.950	0.960	0.900	0.960	14,334,000	13,307,000	0.9284	143.0	143.0	144.5	135.4	144.5	95,245	139.71	6.74%
1995-07-03	0	0.890	0.880	0.900	0.870	0.900	5,434,000	4,761,920	0.8763	133.9	132.4	135.4	130.9	135.4	36,107	131.88	-1.11%
1995-06-30	0	0.900	0.890	0.900	0.900	0.910	2,844,000	2,560,600	0.9004	135.4	133.9	135.4	135.4	137.0	18,897	135.50	0.00%
1995-06-29	0	0.900	0.890	0.900	0.890	0.910	2,526,000	2,260,800	0.8950	135.4	133.9	135.4	133.9	137.0	16,784	134.70	-1.10%
1995-06-28	0	0.910	0.900	0.910	0.890	0.920	2,966,000	2,677,180	0.9026	137.0	135.4	137.0	133.9	138.5	19,708	135.84	-1.09%
1995-06-27	0	0.920	0.910	0.920	0.890	0.940	5,888,000	5,368,880	0.9118	138.5	137.0	138.5	133.9	141.5	39,124	137.23	3.37%
1995-06-26	0	0.890	0.890	0.900	0.850	0.900	3,606,000	3,130,020	0.8680	133.9	133.9	135.4	127.9	135.4	23,961	130.63	3.49%
1995-06-23	0	0.860	0.850	0.860	0.830	0.860	4,920,000	4,161,420	0.8458	129.4	127.9	129.4	124.9	129.4	32,692	127.29	1.18%
1995-06-22	0	0.850	0.840	0.850	0.830	0.860	6,828,000	5,799,780	0.8494	127.9	126.4	127.9	124.9	129.4	45,370	127.83	-1.16%
1995-06-21	0	0.860	0.860	0.870	0.810	0.860	11,954,000	10,043,180	0.8402	129.4	129.4	130.9	121.9	129.4	79,430	126.44	6.17%
1995-06-20	0	0.810	0.800	0.810	0.790	0.820	4,214,000	3,393,700	0.8053	121.9	120.4	121.9	118.9	123.4	28,001	121.20	1.25%
1995-06-16	0	0.800	0.790	0.800	0.770	0.800	3,222,000	2,521,460	0.7826	120.4	118.9	120.4	115.9	120.4	21,409	117.78	5.26%
1995-06-15	0	0.760	0.760	0.770	0.760	0.790	3,272,000	2,537,380	0.7755	114.4	114.4	115.9	114.4	118.9	21,741	116.71	-3.80%
1995-06-14	0	0.790	0.790	0.800	0.760	0.800	11,873,700	9,276,841	0.7813	118.9	118.9	120.4	114.4	120.4	78,897	117.58	5.33%
1995-06-13	0	0.750	0.740	0.750	0.740	0.770	3,318,000	2,479,660	0.7473	112.9	111.4	112.9	111.4	115.9	22,047	112.47	1.35%
1995-06-12	0	0.740	0.740	0.750	0.720	0.740	736,000	539,220	0.7326	111.4	111.4	112.9	108.4	111.4	4,890	110.26	0.00%
1995-06-09	0	0.740	0.740	0.750	0.730	0.750	414,000	305,220	0.7372	111.4	111.4	112.9	109.9	112.9	2,751	110.95	1.37%
1995-06-08	0	0.730	0.730	0.740	0.730	0.740	490,000	360,100	0.7349	109.9	109.9	111.4	109.9	111.4	3,256	110.60	-1.35%
1995-06-07	0	0.740	0.740	0.750	0.720	0.750	1,212,000	894,600	0.7381	111.4	111.4	112.9	108.4	112.9	8,053	111.08	0.00%
1995-06-06	0	0.740	0.740	0.750	0.740	0.780	4,904,000	3,705,260	0.7556	111.4	111.4	112.9	111.4	117.4	32,585	113.71	0.00%
1995-06-05	0	0.740	0.730	0.750	0.720	0.740	4,080,000	2,970,900	0.7282	111.4	109.9	112.9	108.4	111.4	27,110	109.59	-1.33%
1995-06-01	0	0.750	0.740	0.760	0.740	0.750	2,272,000	1,690,200	0.7439	112.9	111.4	114.4	111.4	112.9	15,097	111.96	1.35%
1995-05-31	0	0.740	0.730	0.750	0.740	0.760	668,000	498,060	0.7456	111.4	109.9	112.9	111.4	114.4	4,439	112.21	0.00%
1995-05-30	0	0.740	0.740	0.760	0.740	0.780	4,056,000	3,091,460	0.7622	111.4	111.4	114.4	111.4	117.4	26,951	114.71	0.00%
1995-05-29	0	0.740	0.730	0.750	0.720	0.740	1,517,000	1,107,480	0.7300	111.4	109.9	112.9	108.4	111.4	10,080	109.87	0.00%
1995-05-26	0	0.740	0.740	0.750	0.740	0.740	1,570,000	1,161,800	0.7400	111.4	111.4	112.9	111.4	111.4	10,432	111.37	1.37%
1995-05-25	0	0.730	0.730	0.740	0.730	0.740	840,000	618,800	0.7367	109.9	109.9	111.4	109.9	111.4	5,582	110.87	0.00%
1995-05-24	0	0.730	0.730	0.740	0.730	0.750	1,250,000	916,940	0.7336	109.9	109.9	111.4	109.9	112.9	8,306	110.40	0.00%
1995-05-23	0	0.730	0.730	0.740	0.730	0.750	1,562,000	1,146,600	0.7341	109.9	109.9	111.4	109.9	112.9	10,379	110.47	1.39%
1995-05-22	0	0.720	0.710	0.720	0.700	0.720	434,000	309,100	0.7122	108.4	106.9	108.4	105.3	108.4	2,884	107.19	1.41%
1995-05-19	0	0.710	0.710	0.720	0.680	0.720	1,258,000	892,960	0.7098	106.9	106.9	108.4	102.3	108.4	8,359	106.83	-1.39%
1995-05-18	0	0.720	0.720	0.730	0.710	0.740	1,530,000	1,105,260	0.7224	108.4	108.4	109.9	106.9	111.4	10,166	108.72	1.41%
1995-05-17	0	0.710	0.710	0.720	0.710	0.740	1,280,000	934,260	0.7299	106.9	106.9	108.4	106.9	111.4	8,505	109.85	-2.74%
1995-05-16	0	0.730	0.720	0.740	0.730	0.760	2,300,000	1,704,340	0.7410	109.9	108.4	111.4	109.9	114.4	15,283	111.52	-2.67%
1995-05-15	0	0.750	0.750	0.760	0.750	0.760	5,168,000	3,896,480	0.7540	112.9	112.9	114.4	112.9	114.4	34,340	113.47	1.35%
1995-05-12	0	0.740	0.730	0.740	0.730	0.770	19,106,000	14,426,320	0.7551	111.4	109.9	111.4	109.9	115.9	126,953	113.64	1.37%
1995-05-11	0	0.730	0.730	0.740	0.670	0.730	14,402,000	10,144,680	0.7044	109.9	109.9	111.4	100.8	109.9	95,696	106.01	10.61%
1995-05-10	0	0.660	0.650	0.670	0.640	0.660	2,738,000	1,782,520	0.6510	99.33	97.82	100.8	96.32	99.33	18,193	97.978	3.13%
1995-05-09	0	0.640	0.630	0.650	0.640	0.650	2,084,000	1,343,800	0.6448	96.32	94.81	97.82	96.32	97.82	13,847	97.043	-1.54%
1995-05-08	0	0.650	0.640	0.660	0.640	0.650	2,342,000	1,509,480	0.6445	97.82	96.32	99.33	96.32	97.82	15,562	96.999	0.00%
1995-05-05	0	0.650	0.640	0.650	0.640	0.660	912,000	592,000	0.6491	97.82	96.32	97.82	96.32	99.33	6,060	97.691	0.00%
1995-05-04	0	0.650	0.640	0.650	0.640	0.670	7,402,000	4,862,420	0.6569	97.82	96.32	97.82	96.32	100.8	49,184	98.862	0.00%
1995-05-03	0	0.650	0.640	0.650	0.620	0.660	2,632,000	1,682,560	0.6393	97.82	96.32	97.82	93.31	99.33	17,489	96.208	0.00%
1995-05-02	0	0.650	0.640	0.660	0.610	0.660	9,080,000	5,832,260	0.6423	97.82	96.32	99.33	91.80	99.33	60,334	96.667	10.17%
1995-05-01	0	0.590	0.580	0.610	0.580	0.610	5,332,000	3,138,380	0.5886	88.79	87.29	91.80	87.29	91.80	35,429	88.581	-3.28%
1995-04-28	0	0.610	0.600	0.610	0.610	0.610	4,342,000	2,648,620	0.6100	91.80	90.30	91.80	91.80	91.80	28,851	91.803	0.00%
1995-04-27	0	0.610	0.600	0.610	0.610	0.630	4,336,000	2,688,980	0.6202	91.80	90.30	91.80	91.80	94.81	28,811	93.331	-4.69%
1995-04-26	0	0.640	0.640	0.650	0.610	0.650	1,816,000	1,132,180	0.6234	96.32	96.32	97.82	91.80	97.82	12,067	93.827	-1.54%
1995-04-25	0	0.650	0.650	0.660	0.650	0.670	1,848,000	1,206,700	0.6530	97.82	97.82	99.33	97.82	100.8	12,279	98.271	-2.99%
1995-04-24	0	0.670	0.660	0.670	0.660	0.700	4,430,000	2,994,460	0.6760	100.8	99.33	100.8	99.33	105.3	29,436	101.73	1.52%
1995-04-21	0	0.660	0.650	0.670	0.640	0.670	4,524,000	2,957,680	0.6538	99.33	97.82	100.8	96.32	100.8	30,060	98.391	4.76%
1995-04-20	0	0.630	0.620	0.630	0.630	0.650	4,044,000	2,583,960	0.6390	94.81	93.31	94.81	94.81	97.82	26,871	96.162	3.28%
1995-04-19	0	0.610	0.600	0.620	0.610	0.610	712,000	434,320	0.6100	91.80	90.30	93.31	91.80	91.80	4,731	91.803	0.00%
1995-04-18	0	0.610	0.600	0.620	0.600	0.620	1,729,000	1,061,220	0.6138	91.80	90.30	93.31	90.30	93.31	11,489	92.371	0.00%
1995-04-13	0	0.610	0.600	0.610	0.590	0.610	1,174,000	709,060	0.6040	91.80	90.30	91.80	88.79	91.80	7,801	90.895	1.67%
1995-04-12	0	0.600	0.600	0.610	0.590	0.600	317,900	189,926	0.5974	90.30	90.30	91.80	88.79	90.30	2,112	89.913	0.00%
1995-04-11	0	0.600	0.600	0.610	0.590	0.600	370,000	221,500	0.5986	90.30	90.30	91.80	88.79	90.30	2,459	90.095	0.00%
1995-04-10	0	0.600	0.590	0.600	0.590	0.600	930,000	550,700	0.5922	90.30	88.79	90.30	88.79	90.30	6,180	89.117	0.00%
1995-04-07	0	0.600	0.600	0.610	0.590	0.610	980,000	591,200	0.6033	90.30	90.30	91.80	88.79	91.80	6,512	90.789	0.00%
1995-04-06	0	0.600	0.590	0.600	0.580	0.600	1,670,000	987,300	0.5912	90.30	88.79	90.30	87.29	90.30	11,097	88.973	0.00%
1995-04-04	0	0.600	0.600	0.610	0.600	0.610	810,000	488,600	0.6032	90.30	90.30	91.80	90.30	91.80	5,382	90.781	-1.64%
1995-04-03	0	0.610	0.600	0.610	0.590	0.610	1,440,000	861,000	0.5979	91.80	90.30	91.80	88.79	91.80	9,568	89.984	0.00%
1995-03-31	0	0.610	0.610	0.620	0.610	0.620	820,000	507,700	0.6191	91.80	91.80	93.31	91.80	93.31	5,449	93.179	0.00%
1995-03-30	0	0.610	0.610	0.620	0.610	0.630	1,666,000	1,030,980	0.6188	91.80	91.80	93.31	91.80	94.81	11,070	93.133	-3.17%
1995-03-29	0	0.630	0.620	0.630	0.620	0.630	2,144,000	1,347,820	0.6286	94.81	93.31	94.81	93.31	94.81	14,246	94.609	1.61%
1995-03-28	0	0.620	0.610	0.620	0.610	0.630	3,444,000	2,141,080	0.6217	93.31	91.80	93.31	91.80	94.81	22,884	93.561	0.00%
1995-03-27	0	0.620	0.610	0.620	0.620	0.660	6,690,000	4,270,300	0.6383	93.31	91.80	93.31	93.31	99.33	44,453	96.064	-3.12%
1995-03-24	0	0.640	0.630	0.650	0.590	0.650	13,306,000	8,428,640	0.6334	96.32	94.81	97.82	88.79	97.82	88,414	95.332	8.47%
1995-03-23	0	0.590	0.580	0.610	0.580	0.610	4,570,000	2,701,700	0.5912	88.79	87.29	91.80	87.29	91.80	30,366	88.971	-3.28%
1995-03-22	0	0.610	0.600	0.620	0.580	0.630	2,970,000	1,801,100	0.6064	91.80	90.30	93.31	87.29	94.81	19,735	91.266	1.67%
1995-03-21	0	0.600	0.600	0.610	0.580	0.620	2,450,000	1,473,200	0.6013	90.30	90.30	91.80	87.29	93.31	16,279	90.495	1.69%
1995-03-20	0	0.590	0.580	0.590	0.590	0.610	2,650,000	1,578,500	0.5957	88.79	87.29	88.79	88.79	91.80	17,608	89.645	0.00%
1995-03-17	0	0.590	0.590	0.600	0.580	0.590	2,908,000	1,693,340	0.5823	88.79	88.79	90.30	87.29	88.79	19,323	87.635	0.00%
1995-03-16	0	0.590	0.580	0.600	0.570	0.600	2,440,000	1,419,200	0.5816	88.79	87.29	90.30	85.78	90.30	16,213	87.535	-1.67%
1995-03-15	0	0.600	0.590	0.600	0.590	0.610	4,454,000	2,669,180	0.5993	90.30	88.79	90.30	88.79	91.80	29,595	90.189	0.00%
1995-03-14	0	0.600	0.600	0.610	0.600	0.610	2,174,000	1,305,500	0.6005	90.30	90.30	91.80	90.30	91.80	14,445	90.374	0.00%
1995-03-13	0	0.600	0.600	0.610	0.600	0.610	1,848,000	1,109,300	0.6003	90.30	90.30	91.80	90.30	91.80	12,279	90.339	-1.64%
1995-03-10	0	0.610	0.600	0.610	0.600	0.620	814,000	492,100	0.6045	91.80	90.30	91.80	90.30	93.31	5,409	90.982	1.67%
1995-03-09	0	0.600	0.600	0.610	0.600	0.610	584,000	352,800	0.6041	90.30	90.30	91.80	90.30	91.80	3,880	90.917	0.00%
1995-03-08	0	0.600	0.600	0.610	0.600	0.610	460,000	276,500	0.6011	90.30	90.30	91.80	90.30	91.80	3,057	90.462	-3.23%
1995-03-07	0	0.620	0.600	0.620	0.600	0.620	1,386,000	856,300	0.6178	93.31	90.30	93.31	90.30	93.31	9,210	92.980	0.00%
1995-03-06	0	0.620	0.610	0.620	0.600	0.620	1,122,000	693,460	0.6181	93.31	91.80	93.31	90.30	93.31	7,455	93.016	3.33%
1995-03-03	0	0.600	0.600	0.610	0.600	0.600	2,626,000	1,575,600	0.6000	90.30	90.30	91.80	90.30	90.30	17,449	90.298	0.00%
1995-03-02	0	0.600	0.590	0.600	0.590	0.610	2,156,000	1,296,580	0.6014	90.30	88.79	90.30	88.79	91.80	14,326	90.506	-1.64%
1995-03-01	0	0.610	0.600	0.610	0.600	0.610	1,320,000	798,900	0.6052	91.80	90.30	91.80	90.30	91.80	8,771	91.085	0.00%
1995-02-28	0	0.610	0.600	0.610	0.610	0.610	852,000	519,720	0.6100	91.80	90.30	91.80	91.80	91.80	5,661	91.803	0.00%
1995-02-27	0	0.610	0.610	0.620	0.600	0.610	132,000	80,400	0.6091	91.80	91.80	93.31	90.30	91.80	877	91.666	0.00%
1995-02-24	0	0.610	0.610	0.620	0.610	0.620	1,092,000	673,120	0.6164	91.80	91.80	93.31	91.80	93.31	7,256	92.768	-1.61%
1995-02-23	0	0.620	0.610	0.620	0.610	0.620	900,000	557,300	0.6192	93.31	91.80	93.31	91.80	93.31	5,980	93.191	3.33%
1995-02-22	0	0.600	0.600	0.610	0.600	0.620	1,350,000	828,900	0.6140	90.30	90.30	91.80	90.30	93.31	8,970	92.405	-3.23%
1995-02-21	0	0.620	0.620	0.640	0.620	0.640	1,480,000	935,380	0.6320	93.31	93.31	96.32	93.31	96.32	9,834	95.116	-3.12%
1995-02-20	0	0.640	0.640	0.670	0.640	0.640	242,000	154,880	0.6400	96.32	96.32	100.8	96.32	96.32	1,608	96.318	-1.54%
1995-02-17	0	0.650	0.640	0.650	0.650	0.650	384,000	249,600	0.6500	97.82	96.32	97.82	97.82	97.82	2,552	97.823	-1.52%
1995-02-16	0	0.660	0.660	0.670	0.650	0.670	1,706,000	1,127,200	0.6607	99.33	99.33	100.8	97.82	100.8	11,336	99.437	1.54%
1995-02-15	0	0.650	0.650	0.660	0.650	0.680	2,640,000	1,746,960	0.6617	97.82	97.82	99.33	97.82	102.3	17,542	99.588	1.56%
1995-02-14	0	0.640	0.640	0.650	0.640	0.680	2,226,000	1,453,760	0.6531	96.32	96.32	97.82	96.32	102.3	14,791	98.287	-3.03%
1995-02-13	0	0.660	0.650	0.670	0.630	0.680	1,924,000	1,265,480	0.6577	99.33	97.82	100.8	94.81	102.3	12,784	98.987	6.45%
1995-02-10	0	0.620	0.620	0.630	0.620	0.630	896,000	559,120	0.6240	93.31	93.31	94.81	93.31	94.81	5,954	93.913	0.00%
1995-02-09	0	0.620	0.620	0.630	0.610	0.620	450,000	277,300	0.6162	93.31	93.31	94.81	91.80	93.31	2,990	92.739	0.00%
1995-02-08	0	0.620	0.610	0.630	0.600	0.630	690,000	423,840	0.6143	93.31	91.80	94.81	90.30	94.81	4,585	92.444	1.64%
1995-02-07	0	0.610	0.600	0.610	0.600	0.630	520,000	317,100	0.6098	91.80	90.30	91.80	90.30	94.81	3,455	91.774	0.00%
1995-02-06	0	0.610	0.600	0.620	0.590	0.630	346,000	209,980	0.6069	91.80	90.30	93.31	88.79	94.81	2,299	91.333	1.67%
1995-02-03	0	0.600	0.580	0.600	0.600	0.600	150,000	90,000	0.6000	90.30	87.29	90.30	90.30	90.30	997	90.298	1.69%
1995-01-30	0	0.590	0.580	0.590	-	-	0	0	-	88.79	87.29	88.79	-	-	0	-	0.00%
1995-01-27	0	0.590	0.580	0.590	0.570	0.590	928,000	543,040	0.5852	88.79	87.29	88.79	85.78	88.79	6,166	88.067	1.72%
1995-01-26	0	0.580	0.570	0.590	0.560	0.590	464,000	266,920	0.5753	87.29	85.78	88.79	84.28	88.79	3,083	86.575	-3.33%
1995-01-25	0	0.600	0.590	0.600	0.550	0.600	466,000	272,680	0.5852	90.30	88.79	90.30	82.77	90.30	3,096	88.063	1.69%
1995-01-24	0	0.590	0.550	0.570	0.550	0.590	1,736,000	980,460	0.5648	88.79	82.77	85.78	82.77	88.79	11,535	84.998	-1.67%
1995-01-23	0	0.600	0.540	0.600	0.550	0.600	490,000	276,100	0.5635	90.30	81.27	90.30	82.77	90.30	3,256	84.800	0.00%
1995-01-20	0	0.600	0.570	0.600	0.570	0.600	816,000	467,620	0.5731	90.30	85.78	90.30	85.78	90.30	5,422	86.244	0.00%
1995-01-19	0	0.600	0.590	0.600	0.590	0.600	240,000	143,600	0.5983	90.30	88.79	90.30	88.79	90.30	1,595	90.047	-1.64%
1995-01-18	0	0.610	0.600	0.620	0.580	0.610	260,000	155,700	0.5988	91.80	90.30	93.31	87.29	91.80	1,728	90.124	1.67%
1995-01-17	0	0.600	0.590	0.610	0.600	0.610	450,000	272,100	0.6047	90.30	88.79	91.80	90.30	91.80	2,990	91.000	0.00%
1995-01-16	0	0.600	0.570	0.600	0.570	0.610	2,890,000	1,668,300	0.5773	90.30	85.78	90.30	85.78	91.80	19,203	86.877	0.00%
1995-01-13	0	0.600	0.570	0.600	0.570	0.610	1,536,000	887,580	0.5779	90.30	85.78	90.30	85.78	91.80	10,206	86.965	-3.23%
1995-01-12	0	0.620	0.600	0.620	0.600	0.630	650,000	400,500	0.6162	93.31	90.30	93.31	90.30	94.81	4,319	92.729	-3.12%
1995-01-11	0	0.640	-	0.640	0.630	0.640	570,000	361,120	0.6335	96.32	-	96.32	94.81	96.32	3,787	95.346	1.59%
1995-01-10	0	0.630	0.620	0.630	0.620	0.630	776,000	484,520	0.6244	94.81	93.31	94.81	93.31	94.81	5,156	93.967	-3.08%
1995-01-09	0	0.650	0.630	0.680	0.630	0.650	1,440,000	926,800	0.6436	97.82	94.81	102.3	94.81	97.82	9,568	96.861	-4.41%
1995-01-06	0	0.680	0.680	0.720	0.660	0.680	220,000	147,260	0.6694	102.3	102.3	108.4	99.33	102.3	1,462	100.74	1.49%
1995-01-05	0	0.670	-	0.710	0.670	0.670	50,000	33,500	0.6700	100.8	-	106.9	100.8	100.8	332	100.83	-5.63%
1995-01-04	0	0.710	0.690	0.710	0.700	0.730	470,000	332,700	0.7079	106.9	103.8	106.9	105.3	109.9	3,123	106.53	-1.39%
1995-01-03	0	0.720	0.700	0.720	-	-	0	0	-	108.4	105.3	108.4	-	-	0	-	-2.70%
1994-12-30	0	0.740	0.710	0.750	0.700	0.740	530,000	378,400	0.7140	111.4	106.9	112.9	105.3	111.4	3,522	107.45	0.00%
1994-12-29	0	0.740	0.730	0.740	0.740	0.750	176,000	130,800	0.7432	111.4	109.9	111.4	111.4	112.9	1,169	111.85	-1.33%
1994-12-28	0	0.750	0.740	0.750	0.750	0.770	380,000	286,900	0.7550	112.9	111.4	112.9	112.9	115.9	2,525	113.63	0.00%
1994-12-23	0	0.750	0.750	0.760	0.720	0.760	896,000	666,200	0.7435	112.9	112.9	114.4	108.4	114.4	5,954	111.90	1.35%
1994-12-22	0	0.740	0.740	0.750	0.740	0.770	1,340,000	1,013,460	0.7563	111.4	111.4	112.9	111.4	115.9	8,904	113.82	2.78%
1994-12-21	0	0.720	0.690	0.730	0.700	0.720	220,000	155,500	0.7068	108.4	103.8	109.9	105.3	108.4	1,462	106.37	0.00%
1994-12-20	0	0.720	0.710	0.740	0.720	0.720	264,000	190,080	0.7200	108.4	106.9	111.4	108.4	108.4	1,754	108.36	-1.37%
1994-12-19	0	0.730	0.720	0.730	0.720	0.770	536,000	399,920	0.7461	109.9	108.4	109.9	108.4	115.9	3,562	112.29	0.00%
1994-12-16	0	0.730	0.700	0.730	0.700	0.740	1,034,000	743,160	0.7187	109.9	105.3	109.9	105.3	111.4	6,871	108.17	0.00%
1994-12-15	0	0.730	0.710	0.730	0.720	0.750	2,046,000	1,504,300	0.7352	109.9	106.9	109.9	108.4	112.9	13,595	110.65	4.29%
1994-12-14	0	0.700	0.690	0.700	0.700	0.710	940,000	658,500	0.7005	105.3	103.8	105.3	105.3	106.9	6,246	105.43	0.00%
1994-12-13	0	0.700	0.680	0.700	0.660	0.700	1,026,000	696,440	0.6788	105.3	102.3	105.3	99.33	105.3	6,817	102.16	4.48%
1994-12-12	0	0.670	0.640	0.670	0.650	0.690	1,146,000	767,860	0.6700	100.8	96.32	100.8	97.82	103.8	7,615	100.84	-4.29%
1994-12-09	0	0.700	0.670	0.690	0.630	0.700	3,326,000	2,263,260	0.6805	105.3	100.8	103.8	94.81	105.3	22,100	102.41	-6.67%
1994-12-08	0	0.750	0.710	0.750	0.730	0.790	1,808,000	1,363,300	0.7540	112.9	106.9	112.9	109.9	118.9	12,014	113.48	-11.76%
1994-12-07	0	0.850	0.830	0.850	0.780	0.850	772,000	627,620	0.8130	127.9	124.9	127.9	117.4	127.9	5,130	122.35	-1.16%
1994-12-06	0	0.860	0.830	0.860	0.820	0.860	490,000	408,700	0.8341	129.4	124.9	129.4	123.4	129.4	3,256	125.53	-3.37%
1994-12-05	0	0.890	0.890	0.910	0.860	0.890	330,000	286,500	0.8682	133.9	133.9	137.0	129.4	133.9	2,193	130.66	0.00%
1994-12-02	0	0.890	0.870	0.890	0.870	0.900	460,000	401,200	0.8722	133.9	130.9	133.9	130.9	135.4	3,057	131.26	-2.20%
1994-12-01	0	0.910	0.900	0.920	0.890	0.910	318,000	285,320	0.8972	137.0	135.4	138.5	133.9	137.0	2,113	135.03	0.00%
1994-11-30	0	0.910	0.900	0.910	0.870	0.910	850,000	761,800	0.8962	137.0	135.4	137.0	130.9	137.0	5,648	134.88	-2.15%
1994-11-29	0	0.930	0.930	0.940	0.900	0.930	536,000	489,060	0.9124	140.0	140.0	141.5	135.4	140.0	3,562	137.32	-1.06%
1994-11-28	0	0.940	0.900	0.940	0.920	0.940	340,000	317,300	0.9332	141.5	135.4	141.5	138.5	141.5	2,259	140.45	0.00%
1994-11-25	0	0.940	0.940	0.950	0.900	0.950	578,000	531,300	0.9192	141.5	141.5	143.0	135.4	143.0	3,841	138.34	0.00%
1994-11-24	0	0.940	0.910	0.940	0.900	0.970	1,126,800	1,055,268	0.9365	141.5	137.0	141.5	135.4	146.0	7,487	140.94	-1.05%
1994-11-23	0	0.950	0.950	0.980	0.920	0.950	1,172,000	1,080,540	0.9220	143.0	143.0	147.5	138.5	143.0	7,788	138.75	-3.06%
1994-11-22	0	0.980	0.970	0.980	0.960	1.000	1,856,000	1,818,360	0.9797	147.5	146.0	147.5	144.5	150.5	12,332	147.44	-5.77%
1994-11-21	0	1.040	1.010	1.030	1.020	1.040	890,000	915,960	1.0292	156.5	152.0	155.0	153.5	156.5	5,914	154.89	-3.70%
1994-11-18	0	1.080	1.070	1.080	1.050	1.090	1,102,000	1,174,500	1.0658	162.5	161.0	162.5	158.0	164.0	7,322	160.40	0.00%
1994-11-17	0	1.080	1.080	1.100	1.070	1.080	870,000	936,620	1.0766	162.5	162.5	165.5	161.0	162.5	5,781	162.02	0.00%
1994-11-16	0	1.080	1.070	1.090	1.080	1.090	120,000	130,400	1.0867	162.5	161.0	164.0	162.5	164.0	797	163.54	-1.82%
1994-11-15	0	1.100	1.090	1.100	1.080	1.100	1,340,000	1,461,800	1.0909	165.5	164.0	165.5	162.5	165.5	8,904	164.18	0.92%
1994-11-14	0	1.090	1.090	1.100	1.080	1.080	120,000	129,600	1.0800	164.0	164.0	165.5	162.5	162.5	797	162.54	0.00%
1994-11-11	0	1.090	1.080	1.100	1.070	1.090	240,000	258,600	1.0775	164.0	162.5	165.5	161.0	164.0	1,595	162.16	-0.91%
1994-11-10	0	1.100	1.090	1.100	1.090	1.100	280,000	305,600	1.0914	165.5	164.0	165.5	164.0	165.5	1,861	164.26	0.92%
1994-11-09	0	1.090	1.090	1.110	1.090	1.090	110,000	119,900	1.0900	164.0	164.0	167.1	164.0	164.0	731	164.04	0.00%
1994-11-08	0	1.090	1.090	1.100	1.090	1.120	850,000	935,800	1.1009	164.0	164.0	165.5	164.0	168.6	5,648	165.69	-1.80%
1994-11-07	0	1.110	1.110	1.120	1.110	1.130	370,000	413,200	1.1168	167.1	167.1	168.6	167.1	170.1	2,459	168.07	-2.63%
1994-11-04	0	1.140	1.130	1.140	1.120	1.160	1,942,000	2,214,740	1.1404	171.6	170.1	171.6	168.6	174.6	12,904	171.63	0.00%
1994-11-03	0	1.140	1.130	1.150	1.130	1.170	1,570,000	1,807,660	1.1514	171.6	170.1	173.1	170.1	176.1	10,432	173.28	-0.87%
1994-11-02	0	1.150	1.160	1.170	1.130	1.160	510,000	584,800	1.1467	173.1	174.6	176.1	170.1	174.6	3,389	172.57	0.88%
1994-11-01	0	1.140	1.140	1.150	1.140	1.180	2,136,000	2,463,400	1.1533	171.6	171.6	173.1	171.6	177.6	14,193	173.56	-3.39%
1994-10-31	0	1.180	1.180	1.190	1.110	1.200	2,072,000	2,411,860	1.1640	177.6	177.6	179.1	167.1	180.6	13,768	175.18	6.31%
1994-10-28	0	1.110	1.100	1.110	1.100	1.140	1,906,000	2,138,380	1.1219	167.1	165.5	167.1	165.5	171.6	12,665	168.85	-0.89%
1994-10-27	0	1.120	1.100	1.120	1.100	1.130	2,131,500	2,372,090	1.1129	168.6	165.5	168.6	165.5	170.1	14,163	167.48	1.82%
1994-10-26	0	1.100	1.080	1.090	1.090	1.100	2,686,000	2,937,580	1.0937	165.5	162.5	164.0	164.0	165.5	17,848	164.59	0.92%
1994-10-25	0	1.090	1.090	1.100	1.090	1.100	712,000	780,540	1.0963	164.0	164.0	165.5	164.0	165.5	4,731	164.98	0.00%
1994-10-24	0	1.090	1.090	1.100	1.060	1.100	290,000	313,160	1.0799	164.0	164.0	165.5	159.5	165.5	1,927	162.52	-0.91%
1994-10-21	0	1.100	1.090	1.100	1.100	1.100	136,000	149,360	1.0982	165.5	164.0	165.5	165.5	165.5	904	165.28	-0.90%
1994-10-20	0	1.110	1.110	1.120	1.110	1.110	94,000	104,340	1.1100	167.1	167.1	168.6	167.1	167.1	625	167.05	1.83%
1994-10-19	0	1.090	1.090	1.100	1.090	1.110	1,162,000	1,275,000	1.0972	164.0	164.0	165.5	164.0	167.1	7,721	165.13	-3.54%
1994-10-18	0	1.130	1.110	1.120	1.110	1.130	180,000	202,000	1.1222	170.1	167.1	168.6	167.1	170.1	1,196	168.89	0.00%
1994-10-17	0	1.130	1.130	1.150	1.110	1.150	518,000	587,780	1.1347	170.1	170.1	173.1	167.1	173.1	3,442	170.77	-1.74%
1994-10-14	0	1.150	1.140	1.150	1.130	1.170	694,000	797,160	1.1486	173.1	171.6	173.1	170.1	176.1	4,611	172.87	2.68%
1994-10-12	0	1.120	1.110	1.130	1.110	1.120	290,000	323,800	1.1166	168.6	167.1	170.1	167.1	168.6	1,927	168.04	1.82%
1994-10-11	0	1.100	1.090	-	1.080	1.100	426,000	463,240	1.0874	165.5	164.0	-	162.5	165.5	2,831	163.65	1.85%
1994-10-10	0	1.080	1.080	1.100	1.060	1.100	320,000	343,800	1.0744	162.5	162.5	165.5	159.5	165.5	2,126	161.69	0.00%
1994-10-07	0	1.080	1.070	1.080	1.060	1.080	410,000	438,800	1.0702	162.5	161.0	162.5	159.5	162.5	2,724	161.07	0.00%
1994-10-06	0	1.080	1.050	1.080	1.070	1.080	40,000	43,000	1.0750	162.5	158.0	162.5	161.0	162.5	266	161.78	0.00%
1994-10-05	0	1.080	1.070	1.080	1.050	1.080	410,000	438,900	1.0705	162.5	161.0	162.5	158.0	162.5	2,724	161.10	-1.82%
1994-10-04	0	1.100	1.080	1.100	1.080	1.100	366,000	400,040	1.0930	165.5	162.5	165.5	162.5	165.5	2,432	164.49	0.00%
1994-10-03	0	1.100	1.090	1.120	1.080	1.100	70,000	76,600	1.0943	165.5	164.0	168.6	162.5	165.5	465	164.69	0.00%
1994-09-30	0	1.100	1.080	1.100	1.080	1.100	406,000	440,780	1.0857	165.5	162.5	165.5	162.5	165.5	2,698	163.39	0.00%
1994-09-29	0	1.100	1.085	1.100	1.085	1.130	560,000	624,860	1.1158	165.5	163.3	165.5	163.3	170.1	3,721	167.93	-2.22%
1994-09-28	0	1.125	1.120	1.125	1.120	1.135	380,000	428,600	1.1279	169.3	168.6	169.3	168.6	170.8	2,525	169.74	2.27%
1994-09-27	0	1.100	1.100	1.120	1.085	1.100	584,000	639,730	1.0954	165.5	165.5	168.6	163.3	165.5	3,880	164.86	0.92%
1994-09-26	0	1.090	1.080	1.095	1.070	1.100	904,000	984,740	1.0893	164.0	162.5	164.8	161.0	165.5	6,007	163.94	0.00%
1994-09-23	0	1.090	1.075	1.090	1.075	1.100	1,042,000	1,131,110	1.0855	164.0	161.8	164.0	161.8	165.5	6,924	163.37	-1.36%
1994-09-22	0	1.105	1.105	1.110	1.100	1.120	1,764,000	1,958,600	1.1103	166.3	166.3	167.1	165.5	168.6	11,721	167.10	-4.33%
1994-09-20	0	1.255	1.255	1.260	1.240	1.275	3,472,000	4,365,210	1.2573	173.8	173.8	174.5	171.7	176.6	25,068	174.14	0.00%
1994-09-19	0	1.255	1.255	1.260	1.240	1.285	2,376,000	3,012,110	1.2677	173.8	173.8	174.5	171.7	178.0	17,155	175.59	-0.40%
1994-09-16	0	1.260	1.260	1.265	1.260	1.275	706,000	893,780	1.2660	174.5	174.5	175.2	174.5	176.6	5,097	175.34	-1.18%
1994-09-15	0	1.275	1.270	1.280	1.250	1.280	928,000	1,177,070	1.2684	176.6	175.9	177.3	173.1	177.3	6,700	175.68	2.41%
1994-09-14	0	1.245	1.245	1.250	1.245	1.280	1,280,000	1,610,450	1.2582	172.4	172.4	173.1	172.4	177.3	9,242	174.26	1.22%
1994-09-13	0	1.230	1.230	1.240	1.230	1.250	740,000	915,580	1.2373	170.4	170.4	171.7	170.4	173.1	5,343	171.37	0.00%
1994-09-12	0	1.230	1.230	1.250	1.220	1.240	842,000	1,036,270	1.2307	170.4	170.4	173.1	169.0	171.7	6,079	170.46	-0.81%
1994-09-09	0	1.240	1.230	1.240	1.220	1.250	2,804,000	3,462,180	1.2347	171.7	170.4	171.7	169.0	173.1	20,245	171.02	-0.80%
1994-09-08	0	1.250	1.230	1.260	1.250	1.300	1,650,000	2,085,100	1.2637	173.1	170.4	174.5	173.1	180.1	11,913	175.03	-3.10%
1994-09-07	0	1.290	1.280	1.290	1.280	1.300	1,372,000	1,769,050	1.2894	178.7	177.3	178.7	177.3	180.1	9,906	178.59	-0.77%
1994-09-06	0	1.300	1.295	1.300	1.290	1.305	940,000	1,218,600	1.2964	180.1	179.4	180.1	178.7	180.7	6,787	179.56	-0.38%
1994-09-05	0	1.305	1.300	1.310	1.220	1.340	3,714,000	4,835,490	1.3020	180.7	180.1	181.4	169.0	185.6	26,815	180.33	6.97%
1994-09-02	0	1.220	1.200	1.220	1.200	1.230	800,000	970,250	1.2128	169.0	166.2	169.0	166.2	170.4	5,776	167.98	2.52%
1994-09-01	0	1.190	1.200	1.220	1.190	1.230	394,000	481,570	1.2223	164.8	166.2	169.0	164.8	170.4	2,845	169.29	-3.25%
1994-08-31	0	1.230	1.215	1.250	1.200	1.230	2,430,000	2,914,200	1.1993	170.4	168.3	173.1	166.2	170.4	17,545	166.10	4.24%
1994-08-30	0	1.180	1.180	1.190	1.170	1.180	220,000	259,300	1.1786	163.4	163.4	164.8	162.1	163.4	1,588	163.25	0.00%
1994-08-26	0	1.180	1.160	1.180	1.180	1.180	70,000	82,600	1.1800	163.4	160.7	163.4	163.4	163.4	505	163.44	0.00%
1994-08-25	0	1.180	-	1.190	1.150	1.180	310,000	362,200	1.1684	163.4	-	164.8	159.3	163.4	2,238	161.83	0.85%
1994-08-24	0	1.170	-	1.170	-	-	0	0	-	162.1	-	162.1	-	-	0	-	-0.85%
1994-08-23	0	1.180	-	1.180	-	-	0	0	-	163.4	-	163.4	-	-	0	-	0.00%
1994-08-22	0	1.180	-	1.180	1.180	1.200	100,000	119,000	1.1900	163.4	-	163.4	163.4	166.2	722	164.82	0.00%
1994-08-19	0	1.180	1.160	1.180	1.140	1.180	1,230,000	1,425,800	1.1592	163.4	160.7	163.4	157.9	163.4	8,881	160.55	-1.67%
1994-08-18	0	1.200	1.190	1.200	1.190	1.240	858,000	1,039,500	1.2115	166.2	164.8	166.2	164.8	171.7	6,195	167.80	-4.00%
1994-08-17	0	1.250	1.250	1.270	1.200	1.250	1,880,000	2,268,700	1.2068	173.1	173.1	175.9	166.2	173.1	13,574	167.14	2.88%
1994-08-16	0	1.215	-	1.215	1.210	1.220	544,000	661,160	1.2154	168.3	-	168.3	167.6	169.0	3,928	168.33	-1.22%
1994-08-15	0	1.230	-	1.230	-	-	0	0	-	170.4	-	170.4	-	-	0	-	-1.60%
1994-08-12	0	1.250	1.240	1.250	1.250	1.250	370,000	462,500	1.2500	173.1	171.7	173.1	173.1	173.1	2,671	173.13	0.00%
1994-08-11	0	1.250	-	1.250	1.230	1.270	506,000	634,360	1.2537	173.1	-	173.1	170.4	175.9	3,653	173.64	0.00%
1994-08-10	0	1.250	1.240	1.250	1.240	1.260	1,224,000	1,528,460	1.2487	173.1	171.7	173.1	171.7	174.5	8,837	172.96	0.81%
1994-08-09	0	1.240	-	1.240	1.230	1.250	392,000	487,440	1.2435	171.7	-	171.7	170.4	173.1	2,830	172.23	-1.59%
1994-08-08	0	1.260	1.230	1.300	1.240	1.280	920,000	1,151,600	1.2517	174.5	170.4	180.1	171.7	177.3	6,642	173.37	-1.95%
1994-08-05	0	1.285	1.270	1.290	1.265	1.285	110,000	140,700	1.2791	178.0	175.9	178.7	175.2	178.0	794	177.16	-0.39%
1994-08-04	0	1.290	-	1.290	1.285	1.290	176,000	226,910	1.2893	178.7	-	178.7	178.0	178.7	1,271	178.57	-0.77%
1994-08-03	0	1.300	1.295	1.300	1.285	1.300	1,200,000	1,558,740	1.2990	180.1	179.4	180.1	178.0	180.1	8,664	179.91	1.56%
1994-08-02	0	1.280	1.260	1.280	1.270	1.285	400,000	510,660	1.2767	177.3	174.5	177.3	175.9	178.0	2,888	176.82	0.39%
1994-08-01	0	1.275	-	1.280	1.275	1.275	20,000	25,500	1.2750	176.6	-	177.3	176.6	176.6	144	176.59	0.00%
1994-07-29	0	1.275	1.275	1.280	1.260	1.275	300,800	382,010	1.2700	176.6	176.6	177.3	174.5	176.6	2,172	175.90	0.39%
1994-07-28	0	1.270	1.260	1.300	1.250	1.270	738,000	925,800	1.2545	175.9	174.5	180.1	173.1	175.9	5,328	173.75	3.25%
1994-07-27	0	1.230	1.230	1.250	1.230	1.270	840,000	1,047,560	1.2471	170.4	170.4	173.1	170.4	175.9	6,065	172.73	-3.91%
1994-07-26	0	1.280	-	1.280	1.280	1.280	10,000	12,800	1.2800	177.3	-	177.3	177.3	177.3	72	177.29	0.79%
1994-07-25	0	1.270	-	1.280	1.260	1.270	30,000	38,000	1.2667	175.9	-	177.3	174.5	175.9	217	175.44	0.00%
1994-07-22	0	1.270	1.245	1.270	1.260	1.270	50,000	63,300	1.2660	175.9	172.4	175.9	174.5	175.9	361	175.35	0.00%
1994-07-21	0	1.270	1.245	1.270	1.245	1.280	622,000	786,540	1.2645	175.9	172.4	175.9	172.4	177.3	4,491	175.14	-0.78%
1994-07-20	0	1.280	1.280	1.300	1.280	1.280	462,000	591,360	1.2800	177.3	177.3	180.1	177.3	177.3	3,336	177.29	-1.54%
1994-07-19	0	1.300	1.280	1.300	1.280	1.300	196,000	252,800	1.2898	180.1	177.3	180.1	177.3	180.1	1,415	178.64	0.00%
1994-07-18	0	1.300	1.290	1.320	1.280	1.300	159,000	205,510	1.2925	180.1	178.7	182.8	177.3	180.1	1,148	179.02	0.00%
1994-07-15	0	1.300	1.300	-	1.280	1.300	698,000	897,840	1.2863	180.1	180.1	-	177.3	180.1	5,040	178.16	1.56%
1994-07-14	0	1.280	1.280	1.300	1.280	1.280	410,000	524,800	1.2800	177.3	177.3	180.1	177.3	177.3	2,960	177.29	0.00%
1994-07-13	0	1.280	1.280	1.300	1.280	1.300	410,000	526,000	1.2829	177.3	177.3	180.1	177.3	180.1	2,960	177.69	-1.54%
1994-07-12	0	1.300	1.280	1.300	1.290	1.300	180,000	232,400	1.2911	180.1	177.3	180.1	178.7	180.1	1,300	178.83	0.78%
1994-07-11	0	1.290	1.290	1.310	1.280	1.290	170,000	217,940	1.2820	178.7	178.7	181.4	177.3	178.7	1,227	177.56	0.00%
1994-07-08	0	1.290	1.290	1.300	1.280	1.290	296,000	380,940	1.2870	178.7	178.7	180.1	177.3	178.7	2,137	178.25	0.78%
1994-07-07	0	1.280	1.250	-	1.260	1.280	290,000	369,000	1.2724	177.3	173.1	-	174.5	177.3	2,094	176.24	0.00%
1994-07-06	0	1.280	1.260	1.280	-	-	0	0	-	177.3	174.5	177.3	-	-	0	-	-1.54%
1994-07-05	0	1.300	1.280	1.300	1.295	1.300	170,000	220,500	1.2971	180.1	177.3	180.1	179.4	180.1	1,227	179.65	-0.76%
1994-07-04	0	1.310	1.300	1.320	1.270	1.310	162,000	210,920	1.3020	181.4	180.1	182.8	175.9	181.4	1,170	180.33	0.00%
1994-07-01	0	1.310	1.300	1.330	1.290	1.330	1,272,000	1,659,880	1.3049	181.4	180.1	184.2	178.7	184.2	9,184	180.74	0.00%
1994-06-30	0	1.310	1.300	1.310	1.280	1.340	960,000	1,267,940	1.3208	181.4	180.1	181.4	177.3	185.6	6,931	182.93	3.15%
1994-06-29	0	1.270	1.270	1.290	1.270	1.320	466,000	596,620	1.2803	175.9	175.9	178.7	175.9	182.8	3,365	177.33	-2.31%
1994-06-28	0	1.300	1.280	1.300	1.280	1.310	380,000	492,100	1.2950	180.1	177.3	180.1	177.3	181.4	2,744	179.36	-1.52%
1994-06-27	0	1.320	1.310	1.330	1.280	1.340	548,000	721,160	1.3160	182.8	181.4	184.2	177.3	185.6	3,957	182.27	-1.49%
1994-06-24	0	1.340	1.330	1.340	1.330	1.360	1,049,000	1,418,630	1.3524	185.6	184.2	185.6	184.2	188.4	7,574	187.31	-3.60%
1994-06-23	0	1.390	1.380	1.400	1.360	1.400	556,000	769,220	1.3835	192.5	191.1	193.9	188.4	193.9	4,014	191.62	2.96%
1994-06-22	0	1.350	1.350	1.360	1.330	1.350	320,000	430,800	1.3463	187.0	187.0	188.4	184.2	187.0	2,310	186.46	-0.74%
1994-06-21	0	1.360	1.350	1.360	1.330	1.360	228,000	306,220	1.3431	188.4	187.0	188.4	184.2	188.4	1,646	186.02	1.49%
1994-06-20	0	1.340	1.300	1.340	1.340	1.360	370,000	498,800	1.3481	185.6	180.1	185.6	185.6	188.4	2,671	186.72	-2.19%
1994-06-17	0	1.370	1.340	1.370	1.340	1.370	270,000	365,600	1.3541	189.8	185.6	189.8	185.6	189.8	1,949	187.55	2.24%
1994-06-16	0	1.340	1.340	1.370	1.340	1.420	1,162,000	1,613,560	1.3886	185.6	185.6	189.8	185.6	196.7	8,390	192.33	-4.29%
1994-06-15	0	1.400	1.390	1.400	1.380	1.410	2,078,900	2,900,195	1.3951	193.9	192.5	193.9	191.1	195.3	15,010	193.22	-1.41%
1994-06-10	0	1.420	1.420	1.430	1.390	1.440	630,000	888,120	1.4097	196.7	196.7	198.1	192.5	199.4	4,549	195.25	-2.07%
1994-06-09	0	1.450	1.450	1.460	1.440	1.450	918,000	1,325,220	1.4436	200.8	200.8	202.2	199.4	200.8	6,628	199.95	0.00%
1994-06-08	0	1.450	1.440	1.450	1.430	1.460	1,772,000	2,557,400	1.4432	200.8	199.4	200.8	198.1	202.2	12,794	199.89	-0.68%
1994-06-07	0	1.460	1.450	1.470	1.440	1.480	1,580,000	2,298,400	1.4547	202.2	200.8	203.6	199.4	205.0	11,408	201.48	0.69%
1994-06-06	0	1.450	1.440	1.450	1.440	1.460	760,000	1,097,100	1.4436	200.8	199.4	200.8	199.4	202.2	5,487	199.94	1.40%
1994-06-03	0	1.430	1.430	1.440	1.360	1.440	1,140,000	1,618,620	1.4198	198.1	198.1	199.4	188.4	199.4	8,231	196.66	3.62%
1994-06-02	0	1.380	1.380	1.410	1.370	1.440	1,940,000	2,705,700	1.3947	191.1	191.1	195.3	189.8	199.4	14,007	193.17	-6.12%
1994-06-01	0	1.470	1.470	1.480	1.430	1.470	5,770,000	8,370,720	1.4507	203.6	203.6	205.0	198.1	203.6	41,659	200.93	2.08%
1994-05-31	0	1.440	1.430	1.450	1.430	1.470	1,560,000	2,262,620	1.4504	199.4	198.1	200.8	198.1	203.6	11,263	200.89	-3.36%
1994-05-30	0	1.490	1.480	1.500	1.470	1.490	1,128,000	1,664,760	1.4759	206.4	205.0	207.8	203.6	206.4	8,144	204.41	0.68%
1994-05-27	0	1.480	1.470	1.490	1.440	1.490	4,330,000	6,305,800	1.4563	205.0	203.6	206.4	199.4	206.4	31,262	201.71	0.68%
1994-05-26	0	1.470	1.460	1.470	1.450	1.550	7,764,000	11,669,400	1.5030	203.6	202.2	203.6	200.8	214.7	56,056	208.17	-1.34%
1994-05-25	0	1.490	1.490	1.520	1.420	1.530	6,226,000	9,183,700	1.4751	206.4	206.4	210.5	196.7	211.9	44,951	204.30	7.19%
1994-05-24	0	1.390	1.380	1.390	1.340	1.400	1,968,000	2,677,520	1.3605	192.5	191.1	192.5	185.6	193.9	14,209	188.44	3.73%
1994-05-23	0	1.340	1.330	1.350	1.320	1.400	4,084,000	5,562,360	1.3620	185.6	184.2	187.0	182.8	193.9	29,486	188.64	2.29%
1994-05-20	0	1.310	1.300	1.310	1.250	1.350	5,812,000	7,575,360	1.3034	181.4	180.1	181.4	173.1	187.0	41,962	180.53	5.65%
1994-05-19	0	1.240	1.230	1.250	1.210	1.260	5,758,000	7,041,720	1.2229	171.7	170.4	173.1	167.6	174.5	41,573	169.38	2.48%
1994-05-18	0	1.210	1.200	1.220	1.110	1.230	6,450,000	7,601,540	1.1785	167.6	166.2	169.0	153.7	170.4	46,569	163.23	9.01%
1994-05-17	0	1.110	1.110	1.150	1.090	1.110	2,860,000	3,150,300	1.1015	153.7	153.7	159.3	151.0	153.7	20,649	152.56	0.00%
1994-05-16	0	1.110	1.100	1.110	1.110	1.130	140,000	156,160	1.1154	153.7	152.4	153.7	153.7	156.5	1,011	154.49	-1.77%
1994-05-13	0	1.130	1.130	1.140	1.130	1.150	1,028,000	1,166,540	1.1348	156.5	156.5	157.9	156.5	159.3	7,422	157.17	0.00%
1994-05-12	0	1.130	1.090	1.140	1.130	1.160	2,386,000	2,724,200	1.1417	156.5	151.0	157.9	156.5	160.7	17,227	158.14	-2.59%
1994-05-11	0	1.160	1.160	1.170	1.140	1.170	1,922,000	2,215,960	1.1529	160.7	160.7	162.1	157.9	162.1	13,877	159.69	4.50%
1994-05-10	0	1.110	1.100	1.110	1.100	1.110	220,000	243,400	1.1064	153.7	152.4	153.7	152.4	153.7	1,588	153.24	1.83%
1994-05-09	0	1.090	1.080	1.110	1.080	1.130	1,336,000	1,468,860	1.0994	151.0	149.6	153.7	149.6	156.5	9,646	152.28	-1.80%
1994-05-06	0	1.110	1.110	1.120	1.080	1.130	1,526,000	1,695,920	1.1113	153.7	153.7	155.1	149.6	156.5	11,018	153.93	4.72%
1994-05-05	0	1.060	1.050	1.060	1.060	1.090	812,000	868,480	1.0696	146.8	145.4	146.8	146.8	151.0	5,863	148.14	-1.85%
1994-05-04	0	1.080	1.070	1.090	1.070	1.080	830,000	890,200	1.0725	149.6	148.2	151.0	148.2	149.6	5,993	148.55	0.00%
1994-05-03	0	1.080	1.080	1.100	1.050	1.080	790,000	835,800	1.0580	149.6	149.6	152.4	145.4	149.6	5,704	146.53	0.00%
1994-05-02	0	1.080	1.050	1.080	1.070	1.110	1,424,000	1,539,920	1.0814	149.6	145.4	149.6	148.2	153.7	10,281	149.78	-3.57%
1994-04-29	0	1.120	1.100	1.120	1.080	1.140	1,468,000	1,614,700	1.0999	155.1	152.4	155.1	149.6	157.9	10,599	152.35	0.00%
1994-04-28	0	1.120	1.110	1.120	1.060	1.130	1,778,000	1,951,580	1.0976	155.1	153.7	155.1	146.8	156.5	12,837	152.03	6.67%
1994-04-27	0	1.050	1.040	1.050	1.050	1.060	440,000	463,100	1.0525	145.4	144.0	145.4	145.4	146.8	3,177	145.78	-0.94%
1994-04-26	0	1.060	1.040	1.060	1.020	1.060	946,000	997,380	1.0543	146.8	144.0	146.8	141.3	146.8	6,830	146.03	0.00%
1994-04-25	0	1.060	1.050	1.060	1.040	1.070	538,000	570,160	1.0598	146.8	145.4	146.8	144.0	148.2	3,884	146.78	3.92%
1994-04-22	0	1.020	1.020	1.030	1.000	1.030	2,176,000	2,222,520	1.0214	141.3	141.3	142.7	138.5	142.7	15,711	141.47	0.99%
1994-04-21	0	1.010	1.000	1.010	1.000	1.020	2,776,000	2,784,800	1.0032	139.9	138.5	139.9	138.5	141.3	20,043	138.94	-1.94%
1994-04-20	0	1.030	1.030	1.040	1.020	1.040	920,000	943,400	1.0254	142.7	142.7	144.0	141.3	144.0	6,642	142.03	-0.96%
1994-04-19	0	1.040	1.040	1.050	1.010	1.050	972,000	997,760	1.0265	144.0	144.0	145.4	139.9	145.4	7,018	142.18	0.00%
1994-04-18	0	1.040	1.040	1.050	1.040	1.050	618,000	645,800	1.0450	144.0	144.0	145.4	144.0	145.4	4,462	144.74	-0.95%
1994-04-15	0	1.050	1.030	1.050	1.040	1.090	1,666,000	1,775,400	1.0657	145.4	142.7	145.4	144.0	151.0	12,028	147.60	0.96%
1994-04-14	0	1.040	1.030	1.040	1.030	1.060	4,031,800	4,167,306	1.0336	144.0	142.7	144.0	142.7	146.8	29,109	143.16	-0.95%
1994-04-13	0	1.050	1.050	1.060	1.040	1.090	4,042,000	4,300,820	1.0640	145.4	145.4	146.8	144.0	151.0	29,183	147.37	-1.87%
1994-04-12	0	1.070	1.060	1.080	1.060	1.150	4,162,000	4,500,500	1.0813	148.2	146.8	149.6	146.8	159.3	30,049	149.77	-6.96%
1994-04-11	0	1.150	1.130	1.150	1.130	1.180	1,234,000	1,442,120	1.1687	159.3	156.5	159.3	156.5	163.4	8,909	161.86	-2.54%
1994-04-08	0	1.180	1.180	1.190	1.180	1.220	410,000	489,200	1.1932	163.4	163.4	164.8	163.4	169.0	2,960	165.26	-3.28%
1994-04-07	0	1.220	1.220	1.230	1.180	1.220	804,000	968,600	1.2047	169.0	169.0	170.4	163.4	169.0	5,805	166.86	2.52%
1994-04-06	0	1.190	1.160	1.190	1.170	1.200	320,000	378,800	1.1838	164.8	160.7	164.8	162.1	166.2	2,310	163.96	-0.83%
1994-03-31	0	1.200	1.200	1.240	1.180	1.200	96,000	114,600	1.1938	166.2	166.2	171.7	163.4	166.2	693	165.34	0.00%
1994-03-30	0	1.200	1.200	1.230	1.200	1.220	354,000	427,120	1.2066	166.2	166.2	170.4	166.2	169.0	2,556	167.11	-0.83%
1994-03-29	0	1.210	1.210	1.220	1.200	1.210	378,000	455,880	1.2060	167.6	167.6	169.0	166.2	167.6	2,729	167.04	0.83%
1994-03-28	0	1.200	1.190	1.200	1.200	1.200	180,000	216,000	1.2000	166.2	164.8	166.2	166.2	166.2	1,300	166.21	-0.83%
1994-03-25	0	1.210	1.200	1.210	1.170	1.240	1,461,000	1,753,580	1.2003	167.6	166.2	167.6	162.1	171.7	10,548	166.24	3.42%
1994-03-24	0	1.170	1.170	1.180	1.160	1.180	994,000	1,156,580	1.1636	162.1	162.1	163.4	160.7	163.4	7,177	161.16	0.86%
1994-03-23	0	1.160	1.150	1.170	1.150	1.160	510,000	587,700	1.1524	160.7	159.3	162.1	159.3	160.7	3,682	159.61	0.00%
1994-03-22	0	1.160	1.140	1.160	1.120	1.160	1,668,000	1,902,300	1.1405	160.7	157.9	160.7	155.1	160.7	12,043	157.96	2.65%
1994-03-21	0	1.130	1.130	1.150	1.120	1.130	930,000	1,045,100	1.1238	156.5	156.5	159.3	155.1	156.5	6,715	155.65	-1.74%
1994-03-18	0	1.150	1.140	1.170	1.120	1.150	876,000	987,320	1.1271	159.3	157.9	162.1	155.1	159.3	6,325	156.11	-0.86%
1994-03-17	0	1.160	1.110	1.170	1.120	1.160	1,110,000	1,251,700	1.1277	160.7	153.7	162.1	155.1	160.7	8,014	156.19	0.87%
1994-03-16	0	1.150	1.140	1.150	1.140	1.160	2,220,000	2,557,180	1.1519	159.3	157.9	159.3	157.9	160.7	16,028	159.54	-0.86%
1994-03-15	0	1.160	1.150	1.160	1.150	1.170	1,800,000	2,076,100	1.1534	160.7	159.3	160.7	159.3	162.1	12,996	159.75	0.00%
1994-03-14	0	1.160	1.170	1.180	1.140	1.170	1,912,000	2,200,680	1.1510	160.7	162.1	163.4	157.9	162.1	13,805	159.42	0.00%
1994-03-11	0	1.160	1.160	1.180	1.140	1.170	2,090,000	2,408,500	1.1524	160.7	160.7	163.4	157.9	162.1	15,090	159.61	0.00%
1994-03-10	0	1.160	1.150	1.170	1.160	1.180	1,910,000	2,217,900	1.1612	160.7	159.3	162.1	160.7	163.4	13,790	160.83	0.00%
1994-03-09	0	1.160	1.160	1.170	1.160	1.180	1,480,000	1,720,700	1.1626	160.7	160.7	162.1	160.7	163.4	10,686	161.03	-0.85%
1994-03-08	0	1.170	1.160	1.190	1.160	1.170	1,212,000	1,411,180	1.1643	162.1	160.7	164.8	160.7	162.1	8,751	161.27	2.63%
1994-03-07	0	1.140	1.130	1.180	1.140	1.200	1,644,000	1,928,840	1.1733	157.9	156.5	163.4	157.9	166.2	11,870	162.50	0.88%
1994-03-04	0	1.130	1.110	1.140	1.090	1.140	1,884,000	2,097,120	1.1131	156.5	153.7	157.9	151.0	157.9	13,602	154.17	0.89%
1994-03-03	0	1.120	1.120	1.140	1.070	1.120	900,000	987,500	1.0972	155.1	155.1	157.9	148.2	155.1	6,498	151.97	3.70%
1994-03-02	0	1.080	1.070	1.080	1.070	1.130	2,274,000	2,507,620	1.1027	149.6	148.2	149.6	148.2	156.5	16,418	152.73	-6.09%
1994-03-01	0	1.150	1.150	1.160	1.150	1.190	1,060,000	1,234,400	1.1645	159.3	159.3	160.7	159.3	164.8	7,653	161.29	-4.17%
1994-02-28	0	1.200	1.180	1.200	1.190	1.210	920,000	1,099,960	1.1956	166.2	163.4	166.2	164.8	167.6	6,642	165.60	-0.83%
1994-02-25	0	1.210	1.190	1.230	1.180	1.210	1,244,000	1,488,320	1.1964	167.6	164.8	170.4	163.4	167.6	8,982	165.71	-2.42%
1994-02-24	0	1.240	1.230	1.240	1.230	1.250	1,017,000	1,258,850	1.2378	171.7	170.4	171.7	170.4	173.1	7,343	171.44	-2.36%
1994-02-23	0	1.270	1.250	1.270	1.250	1.280	2,001,000	2,533,950	1.2663	175.9	173.1	175.9	173.1	177.3	14,447	175.39	-0.78%
1994-02-22	0	1.280	1.270	1.280	1.260	1.290	1,390,000	1,775,020	1.2770	177.3	175.9	177.3	174.5	178.7	10,036	176.87	-1.54%
1994-02-21	0	1.300	1.290	1.300	1.290	1.330	1,370,000	1,779,340	1.2988	180.1	178.7	180.1	178.7	184.2	9,891	179.89	-0.76%
1994-02-18	0	1.310	1.310	1.320	1.240	1.330	3,012,000	3,897,600	1.2940	181.4	181.4	182.8	171.7	184.2	21,747	179.23	5.65%
1994-02-17	0	1.240	1.230	1.250	1.200	1.300	3,596,000	4,479,540	1.2457	171.7	170.4	173.1	166.2	180.1	25,963	172.54	-5.34%
1994-02-16	0	1.310	1.300	1.310	1.280	1.310	3,360,000	4,364,100	1.2988	181.4	180.1	181.4	177.3	181.4	24,259	179.90	1.55%
1994-02-15	0	1.290	1.290	1.300	1.270	1.290	1,110,000	1,418,300	1.2777	178.7	178.7	180.1	175.9	178.7	8,014	176.97	1.57%
1994-02-14	0	1.270	1.270	1.290	1.270	1.300	1,674,000	2,140,520	1.2787	175.9	175.9	178.7	175.9	180.1	12,086	177.10	-3.05%
1994-02-09	0	1.310	1.310	1.320	1.290	1.340	4,264,000	5,584,500	1.3097	181.4	181.4	182.8	178.7	185.6	30,786	181.40	1.55%
1994-02-08	0	1.290	1.290	1.300	1.250	1.320	5,176,000	6,628,300	1.2806	178.7	178.7	180.1	173.1	182.8	37,371	177.37	-1.53%
1994-02-07	0	1.310	1.310	1.320	1.300	1.330	4,524,000	5,937,100	1.3124	181.4	181.4	182.8	180.1	184.2	32,663	181.77	-2.24%
1994-02-04	0	1.340	1.330	1.340	1.320	1.340	4,728,000	6,313,000	1.3352	185.6	184.2	185.6	182.8	185.6	34,136	184.94	3.08%
1994-02-03	0	1.300	1.320	1.330	1.300	1.390	4,382,000	5,834,780	1.3315	180.1	182.8	184.2	180.1	192.5	31,638	184.42	-2.26%
1994-02-02	0	1.330	1.320	1.330	1.300	1.350	4,034,000	5,343,680	1.3247	184.2	182.8	184.2	180.1	187.0	29,125	183.47	0.76%
1994-02-01	0	1.320	1.310	1.320	1.300	1.340	1,598,000	2,098,680	1.3133	182.8	181.4	182.8	180.1	185.6	11,537	181.90	0.76%
1994-01-31	0	1.310	1.300	1.310	1.280	1.360	4,106,000	5,426,600	1.3216	181.4	180.1	181.4	177.3	188.4	29,645	183.05	3.15%
1994-01-28	0	1.270	1.250	1.270	1.270	1.380	4,438,000	5,811,100	1.3094	175.9	173.1	175.9	175.9	191.1	32,042	181.36	-7.97%
1994-01-27	0	1.380	-	1.380	1.380	1.450	3,510,000	4,879,220	1.3901	191.1	-	191.1	191.1	200.8	25,342	192.53	-5.48%
1994-01-26	0	1.460	1.450	1.460	1.460	1.500	1,660,000	2,445,600	1.4733	202.2	200.8	202.2	202.2	207.8	11,985	204.05	-2.67%
1994-01-25	0	1.500	1.500	1.510	1.500	1.530	1,322,000	2,000,160	1.5130	207.8	207.8	209.1	207.8	211.9	9,545	209.56	-3.23%
1994-01-24	0	1.550	1.540	1.550	1.550	1.600	2,270,000	3,560,920	1.5687	214.7	213.3	214.7	214.7	221.6	16,389	217.27	-0.64%
1994-01-21	0	1.560	1.560	1.580	1.480	1.600	4,414,000	6,756,660	1.5307	216.1	216.1	218.8	205.0	221.6	31,869	212.01	4.00%
1994-01-20	0	1.500	1.450	1.500	1.500	1.580	2,244,000	3,445,540	1.5354	207.8	200.8	207.8	207.8	218.8	16,202	212.67	-4.46%
1994-01-19	0	1.570	1.560	1.580	1.580	1.590	368,000	582,340	1.5824	217.5	216.1	218.8	218.8	220.2	2,657	219.18	-1.87%
1994-01-18	0	1.600	1.590	1.600	1.590	1.620	584,000	938,120	1.6064	221.6	220.2	221.6	220.2	224.4	4,216	222.49	-0.62%
1994-01-17	0	1.610	1.600	1.610	1.600	1.610	364,000	583,900	1.6041	223.0	221.6	223.0	221.6	223.0	2,628	222.18	1.26%
1994-01-14	0	1.590	1.590	1.600	1.580	1.620	1,226,000	1,959,180	1.5980	220.2	220.2	221.6	218.8	224.4	8,852	221.33	0.00%
1994-01-13	0	1.590	1.550	1.590	1.590	1.630	1,504,000	2,433,660	1.6181	220.2	214.7	220.2	220.2	225.8	10,859	224.12	-2.45%
1994-01-12	0	1.630	-	1.630	1.630	1.660	1,930,000	3,165,400	1.6401	225.8	-	225.8	225.8	229.9	13,935	227.16	-2.40%
1994-01-11	0	1.670	1.660	1.670	1.670	1.710	3,874,000	6,564,180	1.6944	231.3	229.9	231.3	231.3	236.8	27,970	234.69	-1.76%
1994-01-10	0	1.700	1.680	1.700	1.640	1.720	470,000	790,300	1.6815	235.5	232.7	235.5	227.1	238.2	3,393	232.89	1.19%
1994-01-07	0	1.680	1.630	1.740	1.660	1.740	684,000	1,149,720	1.6809	232.7	225.8	241.0	229.9	241.0	4,938	232.81	-4.00%
1994-01-06	0	1.750	1.720	1.750	1.720	1.800	436,000	772,660	1.7722	242.4	238.2	242.4	238.2	249.3	3,148	245.45	-2.78%
1994-01-05	0	1.800	-	1.800	1.780	1.820	860,000	1,544,680	1.7961	249.3	-	249.3	246.5	252.1	6,209	248.77	1.12%
1994-01-04	0	1.780	1.770	1.790	1.760	1.800	2,766,000	4,894,800	1.7696	246.5	245.2	247.9	243.8	249.3	19,970	245.10	1.14%
1994-01-03	0	1.760	1.740	1.750	1.650	1.780	1,912,000	3,298,220	1.7250	243.8	241.0	242.4	228.5	246.5	13,805	238.92

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---