Prices and Webb-site Total Returns

South China Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00413	1987-06-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	0.036	0.034	0.036	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2026-01-15	0	0.036	0.034	0.036	0.036	0.036	64,000	2,304	0.0360	0.036	0.034	0.036	0.036	0.036	64,000	0.0360	0.00%
2026-01-14	0	0.036	0.034	0.036	0.034	0.036	827,726	28,137	0.0340	0.036	0.034	0.036	0.034	0.036	827,726	0.0340	0.00%
2026-01-13	0	0.036	0.034	0.036	0.035	0.036	24,000	848	0.0353	0.036	0.034	0.036	0.035	0.036	24,000	0.0353	0.00%
2026-01-12	0	0.036	0.034	0.036	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2026-01-09	0	0.036	0.034	0.036	0.034	0.036	88,000	3,008	0.0342	0.036	0.034	0.036	0.034	0.036	88,000	0.0342	0.00%
2026-01-08	0	0.036	0.034	0.036	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2026-01-07	0	0.036	0.035	0.036	0.035	0.040	3,712,000	130,936	0.0353	0.036	0.035	0.036	0.035	0.040	3,712,000	0.0353	-10.00%
2026-01-06	0	0.040	0.036	0.038	0.035	0.043	5,496,000	195,592	0.0356	0.040	0.036	0.038	0.035	0.043	5,496,000	0.0356	17.65%
2026-01-05	0	0.034	0.033	0.035	0.034	0.035	424,793	14,518	0.0342	0.034	0.033	0.035	0.034	0.035	424,793	0.0342	3.03%
2026-01-02	0	0.033	0.032	0.033	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2025-12-31	0	0.033	0.033	0.035	0.033	0.033	736,000	24,288	0.0330	0.033	0.033	0.035	0.033	0.033	736,000	0.0330	-2.94%
2025-12-30	0	0.034	0.034	0.035	0.033	0.035	2,403,143	82,424	0.0343	0.034	0.034	0.035	0.033	0.035	2,403,143	0.0343	-10.53%
2025-12-29	0	0.038	0.034	0.038	0.036	0.038	672,000	25,064	0.0373	0.038	0.034	0.038	0.036	0.038	672,000	0.0373	15.15%
2025-12-24	0	0.033	0.032	0.034	-	-	0	0	-	0.033	0.032	0.034	-	-	0	-	0.00%
2025-12-23	0	0.033	0.032	0.034	-	-	0	0	-	0.033	0.032	0.034	-	-	0	-	0.00%
2025-12-22	0	0.033	0.033	0.036	0.033	0.033	162,000	5,326	0.0329	0.033	0.033	0.036	0.033	0.033	162,000	0.0329	0.00%
2025-12-19	0	0.033	0.033	0.034	0.033	0.033	240,000	7,920	0.0330	0.033	0.033	0.034	0.033	0.033	240,000	0.0330	0.00%
2025-12-18	0	0.033	0.033	0.036	-	-	0	0	-	0.033	0.033	0.036	-	-	0	-	0.00%
2025-12-17	0	0.033	0.033	0.035	0.032	0.034	120,386	3,970	0.0330	0.033	0.033	0.035	0.032	0.034	120,386	0.0330	-2.94%
2025-12-16	0	0.034	0.032	0.034	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2025-12-15	0	0.034	0.032	0.036	-	-	0	0	-	0.034	0.032	0.036	-	-	0	-	0.00%
2025-12-12	0	0.034	0.032	0.035	-	-	0	0	-	0.034	0.032	0.035	-	-	0	-	0.00%
2025-12-11	0	0.034	0.032	0.035	-	-	0	0	-	0.034	0.032	0.035	-	-	0	-	0.00%
2025-12-10	0	0.034	0.033	0.035	0.033	0.034	287,851	9,499	0.0330	0.034	0.033	0.035	0.033	0.034	287,851	0.0330	0.00%
2025-12-09	0	0.034	0.034	0.035	0.034	0.034	72,000	2,448	0.0340	0.034	0.034	0.035	0.034	0.034	72,000	0.0340	-2.86%
2025-12-08	0	0.035	0.033	0.035	-	-	42	1	0.0238	0.035	0.033	0.035	-	-	42	0.0238	0.00%
2025-12-05	0	0.035	0.032	0.036	0.032	0.035	296,000	9,704	0.0328	0.035	0.032	0.036	0.032	0.035	296,000	0.0328	6.06%
2025-12-04	0	0.033	0.032	0.033	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-2.94%
2025-12-03	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2025-12-02	0	0.034	0.034	0.036	-	-	0	0	-	0.034	0.034	0.036	-	-	0	-	0.00%
2025-12-01	0	0.034	0.033	0.036	0.034	0.034	200,000	6,800	0.0340	0.034	0.033	0.036	0.034	0.034	200,000	0.0340	3.03%
2025-11-28	0	0.033	0.033	0.036	0.033	0.033	27,887	904	0.0324	0.033	0.033	0.036	0.033	0.033	27,887	0.0324	0.00%
2025-11-27	0	0.033	0.033	0.035	-	-	0	0	-	0.033	0.033	0.035	-	-	0	-	0.00%
2025-11-26	0	0.033	0.033	0.036	0.033	0.034	496,000	16,568	0.0334	0.033	0.033	0.036	0.033	0.034	496,000	0.0334	0.00%
2025-11-25	0	0.033	0.033	0.034	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2025-11-24	0	0.033	0.033	0.034	0.033	0.033	64,000	2,112	0.0330	0.033	0.033	0.034	0.033	0.033	64,000	0.0330	0.00%
2025-11-21	0	0.033	0.033	0.036	0.033	0.033	208,000	6,944	0.0334	0.033	0.033	0.036	0.033	0.033	208,000	0.0334	-2.94%
2025-11-20	0	0.034	0.033	0.034	0.034	0.035	4,344,000	150,728	0.0347	0.034	0.033	0.034	0.034	0.035	4,344,000	0.0347	-2.86%
2025-11-19	0	0.035	0.035	0.036	0.035	0.036	83,962	2,934	0.0349	0.035	0.035	0.036	0.035	0.036	83,962	0.0349	-5.41%
2025-11-18	0	0.037	0.036	0.037	0.035	0.037	815,851	28,611	0.0351	0.037	0.036	0.037	0.035	0.037	815,851	0.0351	-2.63%
2025-11-17	0	0.038	0.035	0.038	0.035	0.038	376,000	13,192	0.0351	0.038	0.035	0.038	0.035	0.038	376,000	0.0351	8.57%
2025-11-14	0	0.035	0.035	0.037	0.035	0.037	608,000	22,480	0.0370	0.035	0.035	0.037	0.035	0.037	608,000	0.0370	-5.41%
2025-11-13	0	0.037	0.034	0.037	-	-	0	0	-	0.037	0.034	0.037	-	-	0	-	0.00%
2025-11-12	0	0.037	0.035	0.038	0.034	0.037	2,154,698	75,752	0.0352	0.037	0.035	0.038	0.034	0.037	2,154,698	0.0352	8.82%
2025-11-11	0	0.034	0.034	0.035	0.034	0.035	714,000	24,260	0.0340	0.034	0.034	0.035	0.034	0.035	714,000	0.0340	-2.86%
2025-11-10	0	0.035	0.034	0.035	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-2.78%
2025-11-07	0	0.036	0.036	0.037	0.036	0.037	168,000	6,064	0.0361	0.036	0.036	0.037	0.036	0.037	168,000	0.0361	0.00%
2025-11-06	0	0.036	0.035	0.036	0.034	0.037	3,312,000	117,512	0.0355	0.036	0.035	0.036	0.034	0.037	3,312,000	0.0355	-5.26%
2025-11-05	0	0.038	0.037	0.038	0.037	0.041	5,737,904	223,359	0.0389	0.038	0.037	0.038	0.037	0.041	5,737,904	0.0389	-2.56%
2025-11-04	0	0.039	0.039	0.040	0.033	0.043	14,589,945	560,818	0.0384	0.039	0.039	0.040	0.033	0.043	14,589,945	0.0384	14.71%
2025-11-03	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2025-10-31	0	0.034	0.032	0.036	0.032	0.035	3,522,100	117,449	0.0333	0.034	0.032	0.036	0.032	0.035	3,522,100	0.0333	0.00%
2025-10-30	0	0.034	0.034	0.035	0.032	0.035	115,887	3,820	0.0330	0.034	0.034	0.035	0.032	0.035	115,887	0.0330	-5.56%
2025-10-28	0	0.036	0.033	0.036	0.032	0.036	1,096,000	36,256	0.0331	0.036	0.033	0.036	0.032	0.036	1,096,000	0.0331	12.50%
2025-10-27	0	0.032	0.032	0.033	0.032	0.033	5,224,000	172,376	0.0330	0.032	0.032	0.033	0.032	0.033	5,224,000	0.0330	-5.88%
2025-10-24	0	0.034	0.032	0.034	-	-	160,000	5,120	0.0320	0.034	0.032	0.034	-	-	160,000	0.0320	0.00%
2025-10-23	0	0.034	0.033	0.034	0.032	0.034	376,000	12,144	0.0323	0.034	0.033	0.034	0.032	0.034	376,000	0.0323	6.25%
2025-10-22	0	0.032	0.032	0.034	-	-	0	0	-	0.032	0.032	0.034	-	-	0	-	0.00%
2025-10-21	0	0.032	0.032	0.034	0.031	0.032	1,160,000	36,832	0.0318	0.032	0.032	0.034	0.031	0.032	1,160,000	0.0318	0.00%
2025-10-20	0	0.032	0.032	0.034	0.031	0.034	440,437	14,250	0.0324	0.032	0.032	0.034	0.031	0.034	440,437	0.0324	-3.03%
2025-10-17	0	0.033	0.031	0.033	0.032	0.033	88,000	2,824	0.0321	0.033	0.031	0.033	0.032	0.033	88,000	0.0321	3.12%
2025-10-16	0	0.032	0.031	0.033	0.031	0.033	1,326,811	41,910	0.0316	0.032	0.031	0.033	0.031	0.033	1,326,811	0.0316	-5.88%
2025-10-15	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2025-10-14	0	0.034	0.032	0.034	0.032	0.034	24,000	792	0.0330	0.034	0.032	0.034	0.032	0.034	24,000	0.0330	3.03%
2025-10-13	0	0.033	0.032	0.034	0.033	0.033	736,000	24,288	0.0330	0.033	0.032	0.034	0.033	0.033	736,000	0.0330	-5.71%
2025-10-10	0	0.035	0.034	0.035	0.032	0.035	1,160,000	37,760	0.0326	0.035	0.034	0.035	0.032	0.035	1,160,000	0.0326	2.94%
2025-10-09	0	0.034	0.033	0.034	0.033	0.034	736,000	24,800	0.0337	0.034	0.033	0.034	0.033	0.034	736,000	0.0337	3.03%
2025-10-08	0	0.033	0.032	0.034	0.033	0.033	192,000	6,336	0.0330	0.033	0.032	0.034	0.033	0.033	192,000	0.0330	0.00%
2025-10-06	0	0.033	0.032	0.034	-	-	0	0	-	0.033	0.032	0.034	-	-	0	-	0.00%
2025-10-03	0	0.033	0.032	0.034	0.032	0.034	272,000	8,896	0.0327	0.033	0.032	0.034	0.032	0.034	272,000	0.0327	-2.94%
2025-10-02	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2025-09-30	0	0.034	0.033	0.034	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2025-09-29	0	0.034	0.033	0.034	0.033	0.034	222,141	7,289	0.0328	0.034	0.033	0.034	0.033	0.034	222,141	0.0328	-2.86%
2025-09-26	0	0.035	0.033	0.035	-	-	0	0	-	0.035	0.033	0.035	-	-	0	-	0.00%
2025-09-25	0	0.035	0.034	0.035	0.035	0.035	16,000	560	0.0350	0.035	0.034	0.035	0.035	0.035	16,000	0.0350	2.94%
2025-09-24	0	0.034	0.033	0.035	0.033	0.039	827,814	27,950	0.0338	0.034	0.033	0.035	0.033	0.039	827,814	0.0338	-2.86%
2025-09-23	0	0.035	0.033	0.035	0.033	0.035	256,000	8,728	0.0341	0.035	0.033	0.035	0.033	0.035	256,000	0.0341	6.06%
2025-09-22	0	0.033	0.033	0.034	0.033	0.034	568,000	18,784	0.0331	0.033	0.033	0.034	0.033	0.034	568,000	0.0331	-2.94%
2025-09-19	0	0.034	0.034	0.035	0.033	0.033	376,000	12,408	0.0330	0.034	0.034	0.035	0.033	0.033	376,000	0.0330	3.03%
2025-09-18	0	0.033	0.033	0.035	0.033	0.035	1,236,000	42,116	0.0341	0.033	0.033	0.035	0.033	0.035	1,236,000	0.0341	-2.94%
2025-09-17	0	0.034	0.033	0.034	0.034	0.034	88,000	2,992	0.0340	0.034	0.033	0.034	0.034	0.034	88,000	0.0340	-2.86%
2025-09-16	0	0.035	0.034	0.035	0.035	0.035	1,696,000	59,360	0.0350	0.035	0.034	0.035	0.035	0.035	1,696,000	0.0350	0.00%
2025-09-15	0	0.035	0.034	0.035	0.034	0.055	6,288,000	229,280	0.0365	0.035	0.034	0.035	0.034	0.055	6,288,000	0.0365	-2.78%
2025-09-12	0	0.036	0.034	0.036	0.034	0.036	472,000	16,520	0.0350	0.036	0.034	0.036	0.034	0.036	472,000	0.0350	0.00%
2025-09-11	0	0.036	0.034	0.036	0.034	0.035	2,240,000	78,408	0.0350	0.036	0.034	0.036	0.034	0.035	2,240,000	0.0350	0.00%
2025-09-10	0	0.036	0.034	0.036	0.034	0.036	416,000	14,248	0.0343	0.036	0.034	0.036	0.034	0.036	416,000	0.0343	5.88%
2025-09-09	0	0.034	0.034	0.036	0.034	0.034	2,822,250	95,931	0.0340	0.034	0.034	0.036	0.034	0.034	2,822,250	0.0340	-5.56%
2025-09-08	0	0.036	0.034	0.036	0.033	0.036	280,000	9,680	0.0346	0.036	0.034	0.036	0.033	0.036	280,000	0.0346	9.09%
2025-09-05	0	0.033	0.033	0.035	0.033	0.033	65,131	2,142	0.0329	0.033	0.033	0.035	0.033	0.033	65,131	0.0329	-5.71%
2025-09-04	0	0.035	0.034	0.036	0.033	0.036	736,000	25,224	0.0343	0.035	0.034	0.036	0.033	0.036	736,000	0.0343	2.94%
2025-09-03	0	0.034	0.033	0.035	0.033	0.034	1,208,000	41,016	0.0340	0.034	0.033	0.035	0.033	0.034	1,208,000	0.0340	0.00%
2025-09-02	0	0.034	0.034	0.035	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2025-09-01	0	0.034	0.034	0.036	0.033	0.036	1,976,000	69,144	0.0350	0.034	0.034	0.036	0.033	0.036	1,976,000	0.0350	0.00%
2025-08-29	0	0.034	0.034	0.035	0.033	0.035	4,071,925	139,189	0.0342	0.034	0.034	0.035	0.033	0.035	4,071,925	0.0342	-5.56%
2025-08-28	0	0.036	0.034	0.036	0.034	0.036	7,128,000	249,424	0.0350	0.036	0.034	0.036	0.034	0.036	7,128,000	0.0350	0.00%
2025-08-27	0	0.036	0.036	0.037	0.034	0.037	32,304,000	1,143,016	0.0354	0.036	0.036	0.037	0.034	0.037	32,304,000	0.0354	2.86%
2025-08-26	0	0.035	0.034	0.036	0.033	0.038	38,320,000	1,337,152	0.0349	0.035	0.034	0.036	0.033	0.038	38,320,000	0.0349	6.06%
2025-08-25	0	0.033	0.033	0.035	0.033	0.035	312,000	10,568	0.0339	0.033	0.033	0.035	0.033	0.035	312,000	0.0339	-2.94%
2025-08-22	0	0.034	0.034	0.035	0.033	0.035	3,021,046	102,602	0.0340	0.034	0.034	0.035	0.033	0.035	3,021,046	0.0340	0.00%
2025-08-21	0	0.034	0.035	0.036	0.034	0.035	8,936,000	311,840	0.0349	0.034	0.035	0.036	0.034	0.035	8,936,000	0.0349	-12.82%
2025-08-20	0	0.039	0.037	0.039	0.034	0.041	22,888,000	861,304	0.0376	0.039	0.037	0.039	0.034	0.041	22,888,000	0.0376	2.63%
2025-08-19	0	0.038	0.036	0.038	0.032	0.040	33,432,000	1,179,072	0.0353	0.038	0.036	0.038	0.032	0.040	33,432,000	0.0353	26.67%
2025-08-18	0	0.030	0.030	0.032	0.030	0.033	3,186,998	103,477	0.0325	0.030	0.030	0.032	0.030	0.033	3,186,998	0.0325	-3.23%
2025-08-15	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2025-08-14	0	0.031	0.031	0.032	0.030	0.031	1,992,000	60,144	0.0302	0.031	0.031	0.032	0.030	0.031	1,992,000	0.0302	0.00%
2025-08-13	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2025-08-12	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2025-08-11	0	0.031	0.030	0.031	0.028	0.032	4,808,000	150,312	0.0313	0.031	0.030	0.031	0.028	0.032	4,808,000	0.0313	-3.13%
2025-08-08	0	0.032	0.030	0.032	0.030	0.032	96,000	2,896	0.0302	0.032	0.030	0.032	0.030	0.032	96,000	0.0302	6.67%
2025-08-07	0	0.030	0.030	0.032	0.030	0.031	1,280,000	38,896	0.0304	0.030	0.030	0.032	0.030	0.031	1,280,000	0.0304	-3.23%
2025-08-06	0	0.031	0.031	0.033	0.031	0.031	360,000	11,160	0.0310	0.031	0.031	0.033	0.031	0.031	360,000	0.0310	-3.13%
2025-08-05	0	0.032	0.031	0.032	0.031	0.032	896,000	28,664	0.0320	0.032	0.031	0.032	0.031	0.032	896,000	0.0320	0.00%
2025-08-04	0	0.032	0.032	0.033	0.031	0.032	1,162,390	37,026	0.0319	0.032	0.032	0.033	0.031	0.032	1,162,390	0.0319	-3.03%
2025-08-01	0	0.033	0.032	0.034	0.031	0.033	2,032,000	67,008	0.0330	0.033	0.032	0.034	0.031	0.033	2,032,000	0.0330	-5.71%
2025-07-31	0	0.035	0.032	0.035	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2025-07-30	0	0.035	0.033	0.035	0.035	0.035	72,000	2,520	0.0350	0.035	0.033	0.035	0.035	0.035	72,000	0.0350	6.06%
2025-07-29	0	0.033	0.033	0.036	0.033	0.036	88,000	3,112	0.0354	0.033	0.033	0.036	0.033	0.036	88,000	0.0354	-2.94%
2025-07-28	0	0.034	0.033	0.035	-	-	0	0	-	0.034	0.033	0.035	-	-	0	-	0.00%
2025-07-25	0	0.034	0.032	0.034	0.032	0.034	152,000	4,992	0.0328	0.034	0.032	0.034	0.032	0.034	152,000	0.0328	3.03%
2025-07-24	0	0.033	0.033	0.034	0.031	0.034	13,576,000	447,600	0.0330	0.033	0.033	0.034	0.031	0.034	13,576,000	0.0330	0.00%
2025-07-23	0	0.033	0.032	0.033	0.032	0.035	776,000	25,152	0.0324	0.033	0.032	0.033	0.032	0.035	776,000	0.0324	-5.71%
2025-07-22	0	0.035	0.033	0.035	0.031	0.039	4,560,000	158,216	0.0347	0.035	0.033	0.035	0.031	0.039	4,560,000	0.0347	6.06%
2025-07-21	0	0.033	0.031	0.032	0.030	0.033	2,776,000	83,904	0.0302	0.033	0.031	0.032	0.030	0.033	2,776,000	0.0302	10.00%
2025-07-18	0	0.030	0.030	0.033	0.030	0.034	3,384,000	107,600	0.0318	0.030	0.030	0.033	0.030	0.034	3,384,000	0.0318	0.00%
2025-07-17	0	0.030	0.029	0.031	0.026	0.030	3,361,922	94,730	0.0282	0.030	0.029	0.031	0.026	0.030	3,361,922	0.0282	0.00%
2025-07-16	0	0.030	0.029	0.031	-	-	0	0	-	0.030	0.029	0.031	-	-	0	-	0.00%
2025-07-15	0	0.030	0.029	0.030	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	-3.23%
2025-07-14	0	0.031	0.030	0.031	0.030	0.031	624,000	19,336	0.0310	0.031	0.030	0.031	0.030	0.031	624,000	0.0310	0.00%
2025-07-11	0	0.031	0.030	0.032	0.029	0.032	6,378,325	196,416	0.0308	0.031	0.030	0.032	0.029	0.032	6,378,325	0.0308	3.33%
2025-07-10	0	0.030	0.029	0.030	0.028	0.030	195,813	5,636	0.0288	0.030	0.029	0.030	0.028	0.030	195,813	0.0288	0.00%
2025-07-09	0	0.030	0.029	0.031	0.030	0.030	136,000	4,080	0.0300	0.030	0.029	0.031	0.030	0.030	136,000	0.0300	0.00%
2025-07-08	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-07-07	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-07-04	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-07-03	0	0.030	0.028	0.030	0.029	0.030	392,000	11,376	0.0290	0.030	0.028	0.030	0.029	0.030	392,000	0.0290	-3.23%
2025-07-02	0	0.031	0.029	0.032	0.031	0.031	256,000	7,936	0.0310	0.031	0.029	0.032	0.031	0.031	256,000	0.0310	0.00%
2025-06-30	0	0.031	0.030	0.031	0.030	0.037	105,352,000	3,268,112	0.0310	0.031	0.030	0.031	0.030	0.037	105,352,000	0.0310	0.00%
2025-06-27	0	0.031	0.029	0.031	0.030	0.031	38,141	1,092	0.0286	0.031	0.029	0.031	0.030	0.031	38,141	0.0286	-3.13%
2025-06-26	0	0.032	0.030	0.032	0.029	0.032	1,072,000	31,360	0.0293	0.032	0.030	0.032	0.029	0.032	1,072,000	0.0293	0.00%
2025-06-25	0	0.032	0.030	0.032	0.029	0.032	336,000	10,728	0.0319	0.032	0.030	0.032	0.029	0.032	336,000	0.0319	0.00%
2025-06-24	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-06-23	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-06-20	0	0.032	0.029	0.032	0.031	0.034	2,720,000	85,952	0.0316	0.032	0.029	0.032	0.031	0.034	2,720,000	0.0316	0.00%
2025-06-19	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-06-18	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2025-06-17	0	0.032	0.029	0.032	0.030	0.032	200,000	6,128	0.0306	0.032	0.029	0.032	0.030	0.032	200,000	0.0306	3.23%
2025-06-16	0	0.031	0.029	0.031	0.029	0.032	24,000	720	0.0300	0.031	0.029	0.031	0.029	0.032	24,000	0.0300	3.33%
2025-06-13	0	0.030	0.029	0.032	0.030	0.030	400,000	12,000	0.0300	0.030	0.029	0.032	0.030	0.030	400,000	0.0300	0.00%
2025-06-12	0	0.030	0.029	0.032	-	-	0	0	-	0.030	0.029	0.032	-	-	0	-	0.00%
2025-06-11	0	0.030	0.029	0.032	-	-	0	0	-	0.030	0.029	0.032	-	-	0	-	0.00%
2025-06-10	0	0.030	0.030	0.032	0.028	0.031	200,000	6,176	0.0309	0.030	0.030	0.032	0.028	0.031	200,000	0.0309	0.00%
2025-06-09	0	0.030	0.028	0.031	-	-	0	0	-	0.030	0.028	0.031	-	-	0	-	0.00%
2025-06-06	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-06-05	0	0.030	0.029	0.031	-	-	0	0	-	0.030	0.029	0.031	-	-	0	-	0.00%
2025-06-04	0	0.030	0.029	0.031	-	-	0	0	-	0.030	0.029	0.031	-	-	0	-	0.00%
2025-06-03	0	0.030	0.029	0.031	-	-	0	0	-	0.030	0.029	0.031	-	-	0	-	0.00%
2025-06-02	0	0.030	0.029	0.030	0.029	0.032	1,408,000	42,456	0.0302	0.030	0.029	0.030	0.029	0.032	1,408,000	0.0302	-11.76%
2025-05-30	0	0.034	0.030	0.034	0.033	0.034	16,000	536	0.0335	0.034	0.030	0.034	0.033	0.034	16,000	0.0335	6.25%
2025-05-29	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-05-28	0	0.032	0.028	0.032	0.028	0.033	139,889	4,461	0.0319	0.032	0.028	0.032	0.028	0.033	139,889	0.0319	3.23%
2025-05-27	0	0.031	0.028	0.032	0.031	0.031	24,000	744	0.0310	0.031	0.028	0.032	0.031	0.031	24,000	0.0310	0.00%
2025-05-26	0	0.031	0.027	0.031	-	-	0	0	-	0.031	0.027	0.031	-	-	0	-	0.00%
2025-05-23	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-05-22	0	0.031	0.028	0.031	0.031	0.031	200,000	6,200	0.0310	0.031	0.028	0.031	0.031	0.031	200,000	0.0310	3.33%
2025-05-21	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-05-20	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-05-19	0	0.030	0.028	0.030	0.027	0.031	24,000	704	0.0293	0.030	0.028	0.030	0.027	0.031	24,000	0.0293	0.00%
2025-05-16	0	0.030	0.028	0.030	0.028	0.030	64,328	1,848	0.0287	0.030	0.028	0.030	0.028	0.030	64,328	0.0287	0.00%
2025-05-15	0	0.030	0.027	0.030	0.027	0.030	291,813	8,484	0.0291	0.030	0.027	0.030	0.027	0.030	291,813	0.0291	3.45%
2025-05-14	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2025-05-13	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2025-05-12	0	0.029	0.029	0.030	0.027	0.030	973,248	26,800	0.0275	0.029	0.029	0.030	0.027	0.030	973,248	0.0275	-3.33%
2025-05-09	0	0.030	0.028	0.030	0.027	0.030	448,000	12,480	0.0279	0.030	0.028	0.030	0.027	0.030	448,000	0.0279	0.00%
2025-05-08	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-05-07	0	0.030	0.027	0.030	0.030	0.030	80,000	2,400	0.0300	0.030	0.027	0.030	0.030	0.030	80,000	0.0300	0.00%
2025-05-06	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-05-02	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-04-30	0	0.030	0.028	0.030	0.030	0.030	16,000	480	0.0300	0.030	0.028	0.030	0.030	0.030	16,000	0.0300	3.45%
2025-04-29	0	0.029	0.029	0.030	-	-	0	0	-	0.029	0.029	0.030	-	-	0	-	0.00%
2025-04-28	0	0.029	0.027	0.030	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2025-04-25	0	0.029	0.027	0.030	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2025-04-24	0	0.029	0.027	0.030	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2025-04-23	0	0.029	0.029	0.030	0.025	0.029	4,379,911	115,306	0.0263	0.029	0.029	0.030	0.025	0.029	4,379,911	0.0263	-3.33%
2025-04-22	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-04-17	0	0.030	0.028	0.030	0.026	0.030	59,813	1,675	0.0280	0.030	0.028	0.030	0.026	0.030	59,813	0.0280	0.00%
2025-04-16	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-04-15	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-04-14	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-04-11	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-04-10	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-04-09	0	0.030	0.027	0.030	-	-	0	0	-	0.030	0.027	0.030	-	-	0	-	0.00%
2025-04-08	0	0.030	0.028	0.030	0.027	0.030	252,000	7,056	0.0280	0.030	0.028	0.030	0.027	0.030	252,000	0.0280	0.00%
2025-04-07	0	0.030	0.026	0.031	-	-	0	0	-	0.030	0.026	0.031	-	-	0	-	0.00%
2025-04-03	0	0.030	0.028	0.031	-	-	0	0	-	0.030	0.028	0.031	-	-	0	-	0.00%
2025-04-02	0	0.030	0.028	0.031	-	-	0	0	-	0.030	0.028	0.031	-	-	0	-	0.00%
2025-04-01	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-03-31	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-03-28	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-03-27	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2025-03-26	0	0.030	0.029	0.031	0.029	0.029	120,000	3,480	0.0290	0.030	0.029	0.031	0.029	0.029	120,000	0.0290	0.00%
2025-03-25	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	-3.23%
2025-03-24	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-21	0	0.031	0.029	0.031	0.030	0.031	179,288	5,358	0.0299	0.031	0.029	0.031	0.030	0.031	179,288	0.0299	0.00%
2025-03-20	0	0.031	0.029	0.031	0.029	0.034	555,924	17,122	0.0308	0.031	0.029	0.031	0.029	0.034	555,924	0.0308	-3.13%
2025-03-19	0	0.032	0.029	0.032	0.030	0.032	171,488	5,341	0.0311	0.032	0.029	0.032	0.030	0.032	171,488	0.0311	0.00%
2025-03-18	0	0.032	0.030	0.035	0.031	0.035	904,000	29,048	0.0321	0.032	0.030	0.035	0.031	0.035	904,000	0.0321	3.23%
2025-03-17	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-14	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-13	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-12	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-11	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-10	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-07	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-06	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-03-05	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-04	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-03-03	0	0.031	0.028	0.032	-	-	0	0	-	0.031	0.028	0.032	-	-	0	-	0.00%
2025-02-28	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-02-27	0	0.031	0.029	0.031	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2025-02-26	0	0.031	0.028	0.031	-	-	1,848,979	55,481	0.0300	0.031	0.028	0.031	-	-	1,848,979	0.0300	-3.13%
2025-02-25	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	0.00%
2025-02-24	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-02-21	0	0.032	0.028	0.032	-	-	0	0	-	0.032	0.028	0.032	-	-	0	-	0.00%
2025-02-20	0	0.032	0.029	0.032	-	-	24,000	720	0.0300	0.032	0.029	0.032	-	-	24,000	0.0300	0.00%
2025-02-19	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	0.00%
2025-02-18	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	0.00%
2025-02-17	0	0.032	0.030	0.032	0.029	0.032	48,000	1,416	0.0295	0.032	0.030	0.032	0.029	0.032	48,000	0.0295	-3.03%
2025-02-14	0	0.033	0.029	0.033	-	-	0	0	-	0.033	0.029	0.033	-	-	0	-	0.00%
2025-02-13	0	0.033	0.030	0.033	0.030	0.033	259,516	7,822	0.0301	0.033	0.030	0.033	0.030	0.033	259,516	0.0301	3.12%
2025-02-12	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-02-11	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-02-10	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-02-07	0	0.032	0.028	0.033	0.030	0.032	78,000	2,400	0.0308	0.032	0.028	0.033	0.030	0.032	78,000	0.0308	0.00%
2025-02-06	0	0.032	0.028	0.033	-	-	0	0	-	0.032	0.028	0.033	-	-	0	-	0.00%
2025-02-05	0	0.032	0.029	0.032	0.028	0.032	83,962	2,527	0.0301	0.032	0.029	0.032	0.028	0.032	83,962	0.0301	3.23%
2025-02-04	0	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2025-02-03	0	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2025-01-28	0	0.031	0.028	0.033	0.028	0.033	192,000	5,904	0.0308	0.031	0.028	0.033	0.028	0.033	192,000	0.0308	0.00%
2025-01-27	0	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2025-01-24	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	-3.13%
2025-01-23	0	0.032	0.028	0.032	-	-	0	0	-	0.032	0.028	0.032	-	-	0	-	0.00%
2025-01-22	0	0.032	0.029	0.032	0.032	0.032	8,000	256	0.0320	0.032	0.029	0.032	0.032	0.032	8,000	0.0320	0.00%
2025-01-21	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-01-20	0	0.032	0.028	0.032	-	-	0	0	-	0.032	0.028	0.032	-	-	0	-	0.00%
2025-01-17	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-01-16	0	0.032	0.029	0.032	-	-	0	0	-	0.032	0.029	0.032	-	-	0	-	0.00%
2025-01-15	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-01-14	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2025-01-13	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2025-01-10	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2025-01-09	0	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	-3.03%
2025-01-08	0	0.033	0.031	0.033	-	-	0	0	-	0.033	0.031	0.033	-	-	0	-	0.00%
2025-01-07	0	0.033	0.031	0.033	0.031	0.033	960,000	29,840	0.0311	0.033	0.031	0.033	0.031	0.033	960,000	0.0311	-2.94%
2025-01-06	0	0.034	0.032	0.035	0.031	0.035	1,080,006	34,752	0.0322	0.034	0.032	0.035	0.031	0.035	1,080,006	0.0322	-2.86%
2025-01-03	0	0.035	0.032	0.037	0.030	0.035	10,216,000	313,240	0.0307	0.035	0.032	0.037	0.030	0.035	10,216,000	0.0307	-5.41%
2025-01-02	0	0.037	0.034	0.040	0.037	0.037	320,000	11,840	0.0370	0.037	0.034	0.040	0.037	0.037	320,000	0.0370	-2.63%
2024-12-31	0	0.038	0.036	0.038	0.033	0.038	2,653,797	95,372	0.0359	0.038	0.036	0.038	0.033	0.038	2,653,797	0.0359	11.76%
2024-12-30	0	0.034	0.032	0.035	0.029	0.034	1,240,000	40,376	0.0326	0.034	0.032	0.035	0.029	0.034	1,240,000	0.0326	3.03%
2024-12-27	0	0.033	0.031	0.034	0.032	0.033	824,000	26,792	0.0325	0.033	0.031	0.034	0.032	0.033	824,000	0.0325	6.45%
2024-12-24	0	0.031	0.028	0.032	-	-	0	0	-	0.031	0.028	0.032	-	-	0	-	0.00%
2024-12-23	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2024-12-20	0	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2024-12-19	0	0.031	0.027	0.031	0.031	0.031	200,000	6,200	0.0310	0.031	0.027	0.031	0.031	0.031	200,000	0.0310	3.33%
2024-12-18	0	0.030	0.029	0.031	-	-	0	0	-	0.030	0.029	0.031	-	-	0	-	3.45%
2024-12-17	0	0.029	0.029	0.031	-	-	0	0	-	0.029	0.029	0.031	-	-	0	-	0.00%
2024-12-16	0	0.029	0.028	0.030	0.029	0.029	200,000	5,800	0.0290	0.029	0.028	0.030	0.029	0.029	200,000	0.0290	-3.33%
2024-12-13	0	0.030	0.030	0.032	0.029	0.031	2,776,000	80,640	0.0290	0.030	0.030	0.032	0.029	0.031	2,776,000	0.0290	-3.23%
2024-12-12	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2024-12-11	0	0.031	0.029	0.032	-	-	0	0	-	0.031	0.029	0.032	-	-	0	-	0.00%
2024-12-10	0	0.031	0.029	0.032	-	-	0	0	-	0.031	0.029	0.032	-	-	0	-	0.00%
2024-12-09	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2024-12-06	0	0.031	0.029	0.032	-	-	0	0	-	0.031	0.029	0.032	-	-	0	-	0.00%
2024-12-05	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2024-12-04	0	0.031	0.030	0.032	-	-	0	0	-	0.031	0.030	0.032	-	-	0	-	0.00%
2024-12-03	0	0.031	0.031	0.032	0.029	0.029	56,000	1,624	0.0290	0.031	0.031	0.032	0.029	0.029	56,000	0.0290	-3.13%
2024-12-02	0	0.032	0.031	0.033	-	-	0	0	-	0.032	0.031	0.033	-	-	0	-	0.00%
2024-11-29	0	0.032	0.030	0.032	0.027	0.033	1,320,000	38,832	0.0294	0.032	0.030	0.032	0.027	0.033	1,320,000	0.0294	-3.03%
2024-11-28	0	0.033	0.029	0.033	-	-	0	0	-	0.033	0.029	0.033	-	-	0	-	0.00%
2024-11-27	0	0.033	0.030	0.033	-	-	0	0	-	0.033	0.030	0.033	-	-	0	-	0.00%
2024-11-26	0	0.033	0.031	0.034	-	-	0	0	-	0.033	0.031	0.034	-	-	0	-	0.00%
2024-11-25	0	0.033	0.031	0.034	-	-	0	0	-	0.033	0.031	0.034	-	-	0	-	0.00%
2024-11-22	0	0.033	0.032	0.034	0.033	0.035	968,000	32,728	0.0338	0.033	0.032	0.034	0.033	0.035	968,000	0.0338	-2.94%
2024-11-21	0	0.034	0.034	0.035	0.034	0.035	744,000	25,592	0.0344	0.034	0.034	0.035	0.034	0.035	744,000	0.0344	-2.86%
2024-11-20	0	0.035	0.035	0.036	0.035	0.038	5,304,000	192,712	0.0363	0.035	0.035	0.036	0.035	0.038	5,304,000	0.0363	-10.26%
2024-11-19	0	0.039	0.035	0.040	0.034	0.039	308,863	11,027	0.0357	0.039	0.035	0.040	0.034	0.039	308,863	0.0357	0.00%
2024-11-18	0	0.039	0.036	0.040	-	-	0	0	-	0.039	0.036	0.040	-	-	0	-	0.00%
2024-11-15	0	0.039	0.036	0.040	0.038	0.039	104,000	4,000	0.0385	0.039	0.036	0.040	0.038	0.039	104,000	0.0385	2.63%
2024-11-14	0	0.038	0.035	0.038	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
2024-11-13	0	0.038	0.036	0.039	-	-	0	0	-	0.038	0.036	0.039	-	-	0	-	0.00%
2024-11-12	0	0.038	0.035	0.038	0.036	0.039	168,000	6,168	0.0367	0.038	0.035	0.038	0.036	0.039	168,000	0.0367	0.00%
2024-11-11	0	0.038	0.036	0.039	-	-	0	0	-	0.038	0.036	0.039	-	-	0	-	0.00%
2024-11-08	0	0.038	0.036	0.039	-	-	0	0	-	0.038	0.036	0.039	-	-	0	-	0.00%
2024-11-07	0	0.038	0.036	0.038	0.036	0.038	1,477,702	53,703	0.0363	0.038	0.036	0.038	0.036	0.038	1,477,702	0.0363	-5.00%
2024-11-06	0	0.040	0.037	0.040	0.037	0.040	304,000	11,320	0.0372	0.040	0.037	0.040	0.037	0.040	304,000	0.0372	-2.44%
2024-11-05	0	0.041	0.037	0.042	-	-	0	0	-	0.041	0.037	0.042	-	-	0	-	0.00%
2024-11-04	0	0.041	0.037	0.041	0.041	0.042	120,000	4,960	0.0413	0.041	0.037	0.041	0.041	0.042	120,000	0.0413	2.50%
2024-11-01	0	0.040	0.037	0.041	-	-	0	0	-	0.040	0.037	0.041	-	-	0	-	0.00%
2024-10-31	0	0.040	0.036	0.040	0.039	0.040	120,000	4,696	0.0391	0.040	0.036	0.040	0.039	0.040	120,000	0.0391	5.26%
2024-10-30	0	0.038	0.035	0.039	-	-	0	0	-	0.038	0.035	0.039	-	-	0	-	0.00%
2024-10-29	0	0.038	0.035	0.039	-	-	0	0	-	0.038	0.035	0.039	-	-	0	-	-2.56%
2024-10-28	0	0.039	0.035	0.039	0.035	0.039	592,000	21,192	0.0358	0.039	0.035	0.039	0.035	0.039	592,000	0.0358	0.00%
2024-10-25	0	0.039	0.037	0.039	-	-	25	0	-	0.039	0.037	0.039	-	-	25	-	0.00%
2024-10-24	0	0.039	0.036	0.039	0.037	0.039	256,000	9,504	0.0371	0.039	0.036	0.039	0.037	0.039	256,000	0.0371	0.00%
2024-10-23	0	0.039	0.037	0.039	0.036	0.041	1,880,000	71,784	0.0382	0.039	0.037	0.039	0.036	0.041	1,880,000	0.0382	-4.88%
2024-10-22	0	0.041	0.038	0.041	0.039	0.041	27,814	1,077	0.0387	0.041	0.038	0.041	0.039	0.041	27,814	0.0387	-2.38%
2024-10-21	0	0.042	0.039	0.042	-	-	0	0	-	0.042	0.039	0.042	-	-	0	-	-2.33%
2024-10-18	0	0.043	0.039	0.043	0.039	0.043	424,000	16,816	0.0397	0.043	0.039	0.043	0.039	0.043	424,000	0.0397	2.38%
2024-10-17	0	0.042	0.038	0.043	0.039	0.042	2,440,000	97,528	0.0400	0.042	0.038	0.043	0.039	0.042	2,440,000	0.0400	-2.33%
2024-10-16	0	0.043	0.039	0.044	0.043	0.043	456,000	19,608	0.0430	0.043	0.039	0.044	0.043	0.043	456,000	0.0430	0.00%
2024-10-15	0	0.043	0.038	0.044	0.037	0.043	208,000	7,904	0.0380	0.043	0.038	0.044	0.037	0.043	208,000	0.0380	2.38%
2024-10-14	0	0.042	0.039	0.044	-	-	400,000	16,000	0.0400	0.042	0.039	0.044	-	-	400,000	0.0400	0.00%
2024-10-10	0	0.042	0.040	0.043	0.042	0.043	184,000	7,808	0.0424	0.042	0.040	0.043	0.042	0.043	184,000	0.0424	7.69%
2024-10-09	0	0.039	0.039	0.045	0.038	0.045	2,960,000	121,848	0.0412	0.039	0.039	0.045	0.038	0.045	2,960,000	0.0412	-18.75%
2024-10-08	0	0.048	0.043	0.049	0.046	0.048	376,000	17,672	0.0470	0.048	0.043	0.049	0.046	0.048	376,000	0.0470	-5.88%
2024-10-07	0	0.051	0.047	0.055	0.043	0.052	2,988,001	149,464	0.0500	0.051	0.047	0.055	0.043	0.052	2,988,001	0.0500	6.25%
2024-10-04	0	0.048	0.043	0.048	0.042	0.050	552,000	25,208	0.0457	0.048	0.043	0.048	0.042	0.050	552,000	0.0457	4.35%
2024-10-03	0	0.046	0.045	0.046	-	-	0	0	-	0.046	0.045	0.046	-	-	0	-	0.00%
2024-10-02	0	0.046	0.041	0.046	0.046	0.046	16,001	736	0.0460	0.046	0.041	0.046	0.046	0.046	16,001	0.0460	0.00%
2024-09-30	0	0.046	0.041	0.046	0.041	0.046	358,885	15,080	0.0420	0.046	0.041	0.046	0.041	0.046	358,885	0.0420	0.00%
2024-09-27	0	0.046	0.041	0.046	-	-	1	0	-	0.046	0.041	0.046	-	-	1	-	0.00%
2024-09-26	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	0.00%
2024-09-25	0	0.046	0.041	0.047	-	-	1	0	-	0.046	0.041	0.047	-	-	1	-	0.00%
2024-09-24	0	0.046	0.041	0.049	-	-	1	0	-	0.046	0.041	0.049	-	-	1	-	0.00%
2024-09-23	0	0.046	0.040	0.049	-	-	1	0	-	0.046	0.040	0.049	-	-	1	-	0.00%
2024-09-20	0	0.046	0.040	0.049	-	-	0	0	-	0.046	0.040	0.049	-	-	0	-	0.00%
2024-09-19	0	0.046	0.041	0.049	-	-	0	0	-	0.046	0.041	0.049	-	-	0	-	0.00%
2024-09-17	0	0.046	0.040	0.048	0.045	0.048	24,000	1,112	0.0463	0.046	0.040	0.048	0.045	0.048	24,000	0.0463	2.22%
2024-09-16	0	0.045	0.040	0.045	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2024-09-13	0	0.045	0.041	0.045	0.040	0.045	16,000	680	0.0425	0.045	0.041	0.045	0.040	0.045	16,000	0.0425	2.27%
2024-09-12	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2024-09-11	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2024-09-10	0	0.044	0.040	0.044	0.044	0.044	24,000	1,056	0.0440	0.044	0.040	0.044	0.044	0.044	24,000	0.0440	2.33%
2024-09-09	0	0.043	0.040	0.044	-	-	0	0	-	0.043	0.040	0.044	-	-	0	-	0.00%
2024-09-05	0	0.043	0.040	0.044	0.034	0.044	664,000	25,280	0.0381	0.043	0.040	0.044	0.034	0.044	664,000	0.0381	-4.44%
2024-09-04	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2024-09-03	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2024-09-02	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2024-08-30	0	0.045	0.041	0.045	0.043	0.045	104,000	4,560	0.0438	0.045	0.041	0.045	0.043	0.045	104,000	0.0438	4.65%
2024-08-29	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2024-08-28	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2024-08-27	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2024-08-26	0	0.043	0.041	0.044	0.040	0.043	34,847	1,430	0.0410	0.043	0.041	0.044	0.040	0.043	34,847	0.0410	0.00%
2024-08-23	0	0.043	0.040	0.044	-	-	0	0	-	0.043	0.040	0.044	-	-	0	-	0.00%
2024-08-22	0	0.043	0.040	0.043	-	-	0	0	-	0.043	0.040	0.043	-	-	0	-	0.00%
2024-08-21	0	0.043	0.041	0.043	-	-	0	0	-	0.043	0.041	0.043	-	-	0	-	0.00%
2024-08-20	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2024-08-19	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2024-08-16	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2024-08-15	0	0.043	0.041	0.044	0.043	0.043	24,000	1,032	0.0430	0.043	0.041	0.044	0.043	0.043	24,000	0.0430	-2.27%
2024-08-14	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-08-13	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-08-12	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-08-09	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-08-08	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-08-07	0	0.044	0.041	0.044	0.043	0.044	24,000	1,048	0.0437	0.044	0.041	0.044	0.043	0.044	24,000	0.0437	2.33%
2024-08-06	0	0.043	0.040	0.043	-	-	0	0	-	0.043	0.040	0.043	-	-	0	-	0.00%
2024-08-05	0	0.043	0.040	0.044	0.043	0.043	24,000	1,032	0.0430	0.043	0.040	0.044	0.043	0.043	24,000	0.0430	-2.27%
2024-08-02	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-08-01	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-31	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-30	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-29	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-26	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-25	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-24	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-23	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-22	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-19	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-18	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-17	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-16	0	0.044	0.041	0.044	0.044	0.044	88,000	3,872	0.0440	0.044	0.041	0.044	0.044	0.044	88,000	0.0440	0.00%
2024-07-15	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-12	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-11	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-10	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-09	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-08	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-07-05	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-07-04	0	0.044	0.042	0.044	0.040	0.044	51,738	2,162	0.0418	0.044	0.042	0.044	0.040	0.044	51,738	0.0418	0.00%
2024-07-03	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-07-02	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-06-28	0	0.044	0.042	0.044	-	-	128,000	5,376	0.0420	0.044	0.042	0.044	-	-	128,000	0.0420	0.00%
2024-06-27	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-06-26	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-06-25	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-06-24	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-06-21	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-06-20	0	0.044	0.042	0.045	0.044	0.044	8,000	352	0.0440	0.044	0.042	0.045	0.044	0.044	8,000	0.0440	-2.22%
2024-06-19	0	0.045	0.042	0.045	0.042	0.045	512,000	21,648	0.0423	0.045	0.042	0.045	0.042	0.045	512,000	0.0423	-2.17%
2024-06-18	0	0.046	0.043	0.047	-	-	0	0	-	0.046	0.043	0.047	-	-	0	-	0.00%
2024-06-17	0	0.046	0.043	0.047	-	-	0	0	-	0.046	0.043	0.047	-	-	0	-	0.00%
2024-06-14	0	0.046	0.042	0.047	-	-	0	0	-	0.046	0.042	0.047	-	-	0	-	0.00%
2024-06-13	0	0.046	0.043	0.046	0.042	0.046	96,000	4,096	0.0427	0.046	0.043	0.046	0.042	0.046	96,000	0.0427	2.22%
2024-06-12	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2024-06-11	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-06-07	0	0.045	0.045	0.046	-	-	0	0	-	0.045	0.045	0.046	-	-	0	-	0.00%
2024-06-06	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-06-05	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-06-04	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-06-03	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2024-05-31	0	0.045	0.042	0.046	0.044	0.045	368,000	16,224	0.0441	0.045	0.042	0.046	0.044	0.045	368,000	0.0441	0.00%
2024-05-30	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-05-29	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-05-28	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2024-05-27	0	0.045	0.043	0.046	0.042	0.045	66,000	2,830	0.0429	0.045	0.043	0.046	0.042	0.045	66,000	0.0429	0.00%
2024-05-24	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2024-05-23	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2024-05-22	0	0.045	0.045	0.046	0.045	0.045	96,000	4,320	0.0450	0.045	0.045	0.046	0.045	0.045	96,000	0.0450	0.00%
2024-05-21	0	0.045	0.042	0.045	0.043	0.045	40,000	1,752	0.0438	0.045	0.042	0.045	0.043	0.045	40,000	0.0438	0.00%
2024-05-20	0	0.045	0.043	0.045	0.043	0.045	128,000	5,520	0.0431	0.045	0.043	0.045	0.043	0.045	128,000	0.0431	-2.17%
2024-05-17	0	0.046	0.042	0.046	0.042	0.046	490,475	21,588	0.0440	0.046	0.042	0.046	0.042	0.046	490,475	0.0440	0.00%
2024-05-16	0	0.046	0.042	0.047	0.042	0.046	38,883	1,694	0.0436	0.046	0.042	0.047	0.042	0.046	38,883	0.0436	2.22%
2024-05-14	0	0.045	0.042	0.045	0.044	0.045	24,000	1,072	0.0447	0.045	0.042	0.045	0.044	0.045	24,000	0.0447	2.27%
2024-05-13	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-05-10	0	0.044	0.041	0.044	0.041	0.045	105,431	4,506	0.0427	0.044	0.041	0.044	0.041	0.045	105,431	0.0427	0.00%
2024-05-09	0	0.044	0.041	0.044	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
2024-05-08	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-05-07	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2024-05-06	0	0.044	0.043	0.044	0.041	0.044	40,000	1,696	0.0424	0.044	0.043	0.044	0.041	0.044	40,000	0.0424	0.00%
2024-05-03	0	0.044	0.041	0.045	-	-	0	0	-	0.044	0.041	0.045	-	-	0	-	0.00%
2024-05-02	0	0.044	0.043	0.046	0.042	0.044	840,000	35,792	0.0426	0.044	0.043	0.046	0.042	0.044	840,000	0.0426	0.00%
2024-04-30	0	0.044	0.040	0.042	0.040	0.044	280,000	11,568	0.0413	0.044	0.040	0.042	0.040	0.044	280,000	0.0413	0.00%
2024-04-29	0	0.044	0.041	0.044	-	-	315	9	0.0286	0.044	0.041	0.044	-	-	315	0.0286	-4.35%
2024-04-26	0	0.046	0.041	0.046	0.046	0.046	48,000	2,208	0.0460	0.046	0.041	0.046	0.046	0.046	48,000	0.0460	2.22%
2024-04-25	0	0.045	0.041	0.045	0.040	0.045	1,304,000	54,296	0.0416	0.045	0.041	0.045	0.040	0.045	1,304,000	0.0416	-4.26%
2024-04-24	0	0.047	0.043	0.047	0.041	0.047	152,000	6,448	0.0424	0.047	0.043	0.047	0.041	0.047	152,000	0.0424	-2.08%
2024-04-23	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	0.00%
2024-04-22	0	0.048	0.043	0.048	-	-	0	0	-	0.048	0.043	0.048	-	-	0	-	0.00%
2024-04-19	0	0.048	0.043	0.049	0.046	0.048	32,000	1,504	0.0470	0.048	0.043	0.049	0.046	0.048	32,000	0.0470	2.13%
2024-04-18	0	0.047	0.043	0.048	-	-	0	0	-	0.047	0.043	0.048	-	-	0	-	0.00%
2024-04-17	0	0.047	0.043	0.048	-	-	0	0	-	0.047	0.043	0.048	-	-	0	-	0.00%
2024-04-16	0	0.047	0.043	0.048	-	-	0	0	-	0.047	0.043	0.048	-	-	0	-	0.00%
2024-04-15	0	0.047	0.043	0.048	-	-	0	0	-	0.047	0.043	0.048	-	-	0	-	0.00%
2024-04-12	0	0.047	0.043	0.048	-	-	0	0	-	0.047	0.043	0.048	-	-	0	-	0.00%
2024-04-11	0	0.047	0.042	0.049	0.047	0.047	8,000	376	0.0470	0.047	0.042	0.049	0.047	0.047	8,000	0.0470	4.44%
2024-04-10	0	0.045	0.045	0.047	-	-	0	0	-	0.045	0.045	0.047	-	-	0	-	4.65%
2024-04-09	0	0.043	0.040	0.047	-	-	0	0	-	0.043	0.040	0.047	-	-	0	-	0.00%
2024-04-08	0	0.043	0.043	0.047	0.041	0.044	160,000	6,896	0.0431	0.043	0.043	0.047	0.041	0.044	160,000	0.0431	-12.24%
2024-04-05	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	0.00%
2024-04-03	0	0.049	0.044	0.050	0.044	0.049	36,000	1,616	0.0449	0.049	0.044	0.050	0.044	0.049	36,000	0.0449	0.00%
2024-04-02	0	0.049	0.044	0.050	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2024-03-28	0	0.049	0.044	0.050	0.046	0.049	64,000	3,024	0.0473	0.049	0.044	0.050	0.046	0.049	64,000	0.0473	4.26%
2024-03-27	0	0.047	0.044	0.047	0.044	0.047	64,000	2,888	0.0451	0.047	0.044	0.047	0.044	0.047	64,000	0.0451	2.17%
2024-03-26	0	0.046	0.044	0.046	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2024-03-25	0	0.046	0.043	0.046	0.042	0.046	1,112,000	48,512	0.0436	0.046	0.043	0.046	0.042	0.046	1,112,000	0.0436	-4.17%
2024-03-22	0	0.048	0.044	0.050	0.043	0.050	415,925	18,813	0.0452	0.048	0.044	0.050	0.043	0.050	415,925	0.0452	2.13%
2024-03-21	0	0.047	0.043	0.050	-	-	0	0	-	0.047	0.043	0.050	-	-	0	-	0.00%
2024-03-20	0	0.047	0.043	0.047	-	-	0	0	-	0.047	0.043	0.047	-	-	0	-	0.00%
2024-03-19	0	0.047	0.044	0.049	-	-	0	0	-	0.047	0.044	0.049	-	-	0	-	0.00%
2024-03-18	0	0.047	0.043	0.047	-	-	0	0	-	0.047	0.043	0.047	-	-	0	-	-2.08%
2024-03-15	0	0.048	0.043	0.048	0.043	0.048	107,438	4,810	0.0448	0.048	0.043	0.048	0.043	0.048	107,438	0.0448	2.13%
2024-03-14	0	0.047	0.043	0.048	0.043	0.047	83,710	3,668	0.0438	0.047	0.043	0.048	0.043	0.047	83,710	0.0438	-4.08%
2024-03-13	0	0.049	0.044	0.050	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2024-03-12	0	0.049	0.043	0.050	-	-	0	0	-	0.049	0.043	0.050	-	-	0	-	0.00%
2024-03-11	0	0.049	0.043	0.050	-	-	0	0	-	0.049	0.043	0.050	-	-	0	-	0.00%
2024-03-08	0	0.049	0.043	0.049	-	-	0	0	-	0.049	0.043	0.049	-	-	0	-	0.00%
2024-03-07	0	0.049	0.044	0.050	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2024-03-06	0	0.049	0.043	0.050	-	-	0	0	-	0.049	0.043	0.050	-	-	0	-	0.00%
2024-03-05	0	0.049	0.044	0.050	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2024-03-04	0	0.049	0.044	0.050	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2024-03-01	0	0.049	0.046	0.051	0.045	0.049	152,000	6,928	0.0456	0.049	0.046	0.051	0.045	0.049	152,000	0.0456	2.08%
2024-02-29	0	0.048	0.046	0.048	0.046	0.050	296,000	14,080	0.0476	0.048	0.046	0.048	0.046	0.050	296,000	0.0476	4.35%
2024-02-28	0	0.046	0.042	0.046	-	-	0	0	-	0.046	0.042	0.046	-	-	0	-	0.00%
2024-02-27	0	0.046	0.045	0.048	0.044	0.046	584,000	25,744	0.0441	0.046	0.045	0.048	0.044	0.046	584,000	0.0441	-2.13%
2024-02-26	0	0.047	0.044	0.049	-	-	0	0	-	0.047	0.044	0.049	-	-	0	-	0.00%
2024-02-23	0	0.047	0.044	0.047	0.047	0.047	24,000	1,128	0.0470	0.047	0.044	0.047	0.047	0.047	24,000	0.0470	4.44%
2024-02-22	0	0.045	0.044	0.049	0.045	0.045	56,000	2,520	0.0450	0.045	0.044	0.049	0.045	0.045	56,000	0.0450	0.00%
2024-02-21	0	0.045	0.044	0.049	0.045	0.046	264,000	11,888	0.0450	0.045	0.044	0.049	0.045	0.046	264,000	0.0450	-2.17%
2024-02-20	0	0.046	0.046	0.048	0.043	0.046	408,000	18,392	0.0451	0.046	0.046	0.048	0.043	0.046	408,000	0.0451	0.00%
2024-02-19	0	0.046	0.044	0.048	0.043	0.046	967,925	43,037	0.0445	0.046	0.044	0.048	0.043	0.046	967,925	0.0445	-6.12%
2024-02-16	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	0.00%
2024-02-15	0	0.049	0.044	0.049	0.044	0.049	224,000	10,192	0.0455	0.049	0.044	0.049	0.044	0.049	224,000	0.0455	0.00%
2024-02-14	0	0.049	0.044	0.051	0.044	0.049	17,906	820	0.0458	0.049	0.044	0.051	0.044	0.049	17,906	0.0458	0.00%
2024-02-09	0	0.049	0.044	0.051	-	-	0	0	-	0.049	0.044	0.051	-	-	0	-	0.00%
2024-02-08	0	0.049	0.044	0.051	-	-	0	0	-	0.049	0.044	0.051	-	-	0	-	0.00%
2024-02-07	0	0.049	0.045	0.051	-	-	0	0	-	0.049	0.045	0.051	-	-	0	-	0.00%
2024-02-06	0	0.049	0.044	0.049	-	-	0	0	-	0.049	0.044	0.049	-	-	0	-	-3.92%
2024-02-05	0	0.051	0.044	0.051	-	-	0	0	-	0.051	0.044	0.051	-	-	0	-	0.00%
2024-02-02	0	0.051	0.045	0.051	0.049	0.052	24,000	1,208	0.0503	0.051	0.045	0.051	0.049	0.052	24,000	0.0503	10.87%
2024-02-01	0	0.046	0.043	0.049	0.046	0.046	352,000	16,192	0.0460	0.046	0.043	0.049	0.046	0.046	352,000	0.0460	-6.12%
2024-01-31	0	0.049	0.044	0.049	0.042	0.049	32,000	1,456	0.0455	0.049	0.044	0.049	0.042	0.049	32,000	0.0455	-2.00%
2024-01-30	0	0.050	0.041	0.050	-	-	0	0	-	0.050	0.041	0.050	-	-	0	-	0.00%
2024-01-29	0	0.050	0.042	0.050	-	-	0	0	-	0.050	0.042	0.050	-	-	0	-	0.00%
2024-01-26	0	0.050	0.042	0.050	0.050	0.050	16,000	800	0.0500	0.050	0.042	0.050	0.050	0.050	16,000	0.0500	0.00%
2024-01-25	0	0.050	0.044	0.050	0.052	0.054	16,000	848	0.0530	0.050	0.044	0.050	0.052	0.054	16,000	0.0530	2.04%
2024-01-24	0	0.049	0.041	0.054	-	-	0	0	-	0.049	0.041	0.054	-	-	0	-	0.00%
2024-01-23	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2024-01-22	0	0.049	0.041	0.049	-	-	0	0	-	0.049	0.041	0.049	-	-	0	-	0.00%
2024-01-19	0	0.049	0.041	0.050	-	-	0	0	-	0.049	0.041	0.050	-	-	0	-	0.00%
2024-01-18	0	0.049	0.042	0.050	-	-	0	0	-	0.049	0.042	0.050	-	-	0	-	0.00%
2024-01-17	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2024-01-16	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2024-01-15	0	0.049	0.042	0.049	-	-	0	0	-	0.049	0.042	0.049	-	-	0	-	0.00%
2024-01-12	0	0.049	0.040	0.049	0.049	0.049	8,000	392	0.0490	0.049	0.040	0.049	0.049	0.049	8,000	0.0490	4.26%
2024-01-11	0	0.047	0.041	0.048	-	-	0	0	-	0.047	0.041	0.048	-	-	0	-	0.00%
2024-01-10	0	0.047	0.043	0.047	0.039	0.047	104,000	4,560	0.0438	0.047	0.043	0.047	0.039	0.047	104,000	0.0438	6.82%
2024-01-09	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2024-01-08	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2024-01-05	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2024-01-04	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2024-01-03	0	0.044	0.039	0.046	-	-	0	0	-	0.044	0.039	0.046	-	-	0	-	0.00%
2024-01-02	0	0.044	0.041	0.046	-	-	0	0	-	0.044	0.041	0.046	-	-	0	-	0.00%
2023-12-29	0	0.044	0.043	0.044	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
2023-12-28	0	0.044	0.043	0.046	-	-	0	0	-	0.044	0.043	0.046	-	-	0	-	0.00%
2023-12-27	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2023-12-22	0	0.044	0.042	0.044	0.042	0.044	416,000	17,504	0.0421	0.044	0.042	0.044	0.042	0.044	416,000	0.0421	2.33%
2023-12-21	0	0.043	0.039	0.044	-	-	0	0	-	0.043	0.039	0.044	-	-	0	-	-2.27%
2023-12-20	0	0.044	0.039	0.046	0.041	0.045	26,897	1,141	0.0424	0.044	0.039	0.046	0.041	0.045	26,897	0.0424	-2.22%
2023-12-19	0	0.045	0.039	0.045	-	-	0	0	-	0.045	0.039	0.045	-	-	0	-	-2.17%
2023-12-18	0	0.046	0.040	0.047	-	-	0	0	-	0.046	0.040	0.047	-	-	0	-	0.00%
2023-12-15	0	0.046	0.043	0.046	0.043	0.046	40,000	1,792	0.0448	0.046	0.043	0.046	0.043	0.046	40,000	0.0448	4.55%
2023-12-14	0	0.044	0.044	0.045	0.044	0.046	1,928,000	86,224	0.0447	0.044	0.044	0.045	0.044	0.046	1,928,000	0.0447	-12.00%
2023-12-13	0	0.050	0.044	0.051	0.044	0.050	56,000	2,560	0.0457	0.050	0.044	0.051	0.044	0.050	56,000	0.0457	0.00%
2023-12-12	0	0.050	0.043	0.051	-	-	0	0	-	0.050	0.043	0.051	-	-	0	-	0.00%
2023-12-11	0	0.050	0.042	0.051	-	-	0	0	-	0.050	0.042	0.051	-	-	0	-	0.00%
2023-12-08	0	0.050	0.043	0.050	0.043	0.050	336,627	15,223	0.0452	0.050	0.043	0.050	0.043	0.050	336,627	0.0452	2.04%
2023-12-07	0	0.049	0.043	0.049	0.049	0.050	240,000	11,984	0.0499	0.049	0.043	0.049	0.049	0.050	240,000	0.0499	-3.92%
2023-12-06	0	0.051	0.043	0.051	0.051	0.051	8,000	408	0.0510	0.051	0.043	0.051	0.051	0.051	8,000	0.0510	6.25%
2023-12-05	0	0.048	0.042	0.050	-	-	0	0	-	0.048	0.042	0.050	-	-	0	-	0.00%
2023-12-04	0	0.048	0.041	0.052	-	-	0	0	-	0.048	0.041	0.052	-	-	0	-	0.00%
2023-12-01	0	0.048	0.043	0.048	0.044	0.051	328,000	14,528	0.0443	0.048	0.043	0.048	0.044	0.051	328,000	0.0443	4.35%
2023-11-30	0	0.046	0.044	0.046	0.043	0.046	352,000	15,456	0.0439	0.046	0.044	0.046	0.043	0.046	352,000	0.0439	9.52%
2023-11-29	0	0.042	0.040	0.043	0.042	0.044	80,000	3,440	0.0430	0.042	0.040	0.043	0.042	0.044	80,000	0.0430	0.00%
2023-11-28	0	0.042	0.042	0.044	0.039	0.041	160,000	6,480	0.0405	0.042	0.042	0.044	0.039	0.041	160,000	0.0405	2.44%
2023-11-27	0	0.041	0.041	0.044	-	-	0	0	-	0.041	0.041	0.044	-	-	0	-	2.50%
2023-11-24	0	0.040	0.038	0.046	-	-	0	0	-	0.040	0.038	0.046	-	-	0	-	0.00%
2023-11-23	0	0.040	0.038	0.041	0.040	0.040	144,000	5,760	0.0400	0.040	0.038	0.041	0.040	0.040	144,000	0.0400	-2.44%
2023-11-22	0	0.041	0.038	0.044	-	-	0	0	-	0.041	0.038	0.044	-	-	0	-	0.00%
2023-11-21	0	0.041	0.041	0.044	0.040	0.040	24,000	960	0.0400	0.041	0.041	0.044	0.040	0.040	24,000	0.0400	-4.65%
2023-11-20	0	0.043	0.040	0.043	0.038	0.043	48,000	1,864	0.0388	0.043	0.040	0.043	0.038	0.043	48,000	0.0388	-2.27%
2023-11-17	0	0.044	0.039	0.044	-	-	0	0	-	0.044	0.039	0.044	-	-	0	-	0.00%
2023-11-16	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2023-11-15	0	0.044	0.039	0.044	0.043	0.044	24,000	1,048	0.0437	0.044	0.039	0.044	0.043	0.044	24,000	0.0437	4.76%
2023-11-14	0	0.042	0.038	0.044	-	-	0	0	-	0.042	0.038	0.044	-	-	0	-	0.00%
2023-11-13	0	0.042	0.038	0.046	-	-	0	0	-	0.042	0.038	0.046	-	-	0	-	0.00%
2023-11-10	0	0.042	0.037	0.043	-	-	0	0	-	0.042	0.037	0.043	-	-	0	-	0.00%
2023-11-09	0	0.042	0.039	0.042	0.036	0.043	193,061	7,521	0.0390	0.042	0.039	0.042	0.036	0.043	193,061	0.0390	5.00%
2023-11-08	0	0.040	0.037	0.042	-	-	0	0	-	0.040	0.037	0.042	-	-	0	-	0.00%
2023-11-07	0	0.040	0.037	0.042	-	-	0	0	-	0.040	0.037	0.042	-	-	0	-	0.00%
2023-11-06	0	0.040	0.040	0.042	0.040	0.046	1,600,000	67,576	0.0422	0.040	0.040	0.042	0.040	0.046	1,600,000	0.0422	-14.89%
2023-11-03	0	0.047	0.042	0.047	-	-	0	0	-	0.047	0.042	0.047	-	-	0	-	0.00%
2023-11-02	0	0.047	0.042	0.047	-	-	0	0	-	0.047	0.042	0.047	-	-	0	-	0.00%
2023-11-01	0	0.047	0.042	0.047	0.047	0.047	8,000	376	0.0470	0.047	0.042	0.047	0.047	0.047	8,000	0.0470	2.17%
2023-10-31	0	0.046	0.041	0.047	0.041	0.046	504,000	21,544	0.0427	0.046	0.041	0.047	0.041	0.046	504,000	0.0427	12.20%
2023-10-30	0	0.041	0.037	0.043	-	-	3,304	105	0.0318	0.041	0.037	0.043	-	-	3,304	0.0318	0.00%
2023-10-27	0	0.041	0.037	0.041	-	-	3,304	102	0.0309	0.041	0.037	0.041	-	-	3,304	0.0309	0.00%
2023-10-26	0	0.041	0.038	0.041	0.038	0.041	462,528	17,823	0.0385	0.041	0.038	0.041	0.038	0.041	462,528	0.0385	-4.65%
2023-10-25	0	0.043	0.040	0.047	0.043	0.046	31,629	1,361	0.0430	0.043	0.040	0.047	0.043	0.046	31,629	0.0430	2.38%
2023-10-24	0	0.042	0.042	0.047	-	-	0	0	-	0.042	0.042	0.047	-	-	0	-	5.00%
2023-10-20	0	0.040	0.040	0.042	0.039	0.041	611,813	24,445	0.0400	0.040	0.040	0.042	0.039	0.041	611,813	0.0400	0.00%
2023-10-19	0	0.040	0.038	0.041	-	-	0	0	-	0.040	0.038	0.041	-	-	0	-	0.00%
2023-10-18	0	0.040	0.038	0.041	-	-	0	0	-	0.040	0.038	0.041	-	-	0	-	0.00%
2023-10-17	0	0.040	0.037	0.040	0.038	0.040	56,000	2,192	0.0391	0.040	0.037	0.040	0.038	0.040	56,000	0.0391	0.00%
2023-10-16	0	0.040	0.040	0.046	0.038	0.038	47,627	1,718	0.0361	0.040	0.040	0.046	0.038	0.038	47,627	0.0361	-4.76%
2023-10-13	0	0.042	0.040	0.042	0.039	0.042	200,000	7,936	0.0397	0.042	0.040	0.042	0.039	0.042	200,000	0.0397	7.69%
2023-10-12	0	0.039	0.038	0.041	-	-	0	0	-	0.039	0.038	0.041	-	-	0	-	0.00%
2023-10-11	0	0.039	0.037	0.041	-	-	0	0	-	0.039	0.037	0.041	-	-	0	-	0.00%
2023-10-10	0	0.039	0.034	0.041	-	-	0	0	-	0.039	0.034	0.041	-	-	0	-	0.00%
2023-10-09	0	0.039	0.036	0.040	-	-	0	0	-	0.039	0.036	0.040	-	-	0	-	0.00%
2023-10-06	0	0.039	0.036	0.039	0.037	0.040	280,699	10,511	0.0374	0.039	0.036	0.039	0.037	0.040	280,699	0.0374	-4.88%
2023-10-05	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2023-10-04	0	0.041	0.037	0.042	-	-	0	0	-	0.041	0.037	0.042	-	-	0	-	0.00%
2023-10-03	0	0.041	0.037	0.042	-	-	0	0	-	0.041	0.037	0.042	-	-	0	-	0.00%
2023-09-29	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2023-09-28	0	0.041	0.037	0.041	0.036	0.041	347,420	12,661	0.0364	0.041	0.037	0.041	0.036	0.041	347,420	0.0364	0.00%
2023-09-27	0	0.041	0.037	0.042	-	-	0	0	-	0.041	0.037	0.042	-	-	0	-	0.00%
2023-09-26	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2023-09-25	0	0.041	0.038	0.042	-	-	0	0	-	0.041	0.038	0.042	-	-	0	-	0.00%
2023-09-22	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2023-09-21	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2023-09-20	0	0.041	0.037	0.042	0.041	0.041	24,000	984	0.0410	0.041	0.037	0.042	0.041	0.041	24,000	0.0410	5.13%
2023-09-19	0	0.039	0.037	0.040	-	-	0	0	-	0.039	0.037	0.040	-	-	0	-	0.00%
2023-09-18	0	0.039	0.036	0.040	-	-	0	0	-	0.039	0.036	0.040	-	-	0	-	0.00%
2023-09-15	0	0.039	0.039	0.040	0.037	0.039	336,000	13,088	0.0390	0.039	0.039	0.040	0.037	0.039	336,000	0.0390	2.63%
2023-09-14	0	0.038	0.038	0.040	0.037	0.037	408,000	15,096	0.0370	0.038	0.038	0.040	0.037	0.037	408,000	0.0370	-2.56%
2023-09-13	0	0.039	0.037	0.042	-	-	0	0	-	0.039	0.037	0.042	-	-	0	-	0.00%
2023-09-12	0	0.039	0.037	0.041	-	-	0	0	-	0.039	0.037	0.041	-	-	0	-	0.00%
2023-09-11	0	0.039	0.037	0.041	-	-	0	0	-	0.039	0.037	0.041	-	-	0	-	0.00%
2023-09-07	0	0.039	0.036	0.039	0.039	0.039	80,000	3,120	0.0390	0.039	0.036	0.039	0.039	0.039	80,000	0.0390	-2.50%
2023-09-06	0	0.040	0.037	0.044	-	-	0	0	-	0.040	0.037	0.044	-	-	0	-	0.00%
2023-09-05	0	0.040	0.036	0.043	-	-	0	0	-	0.040	0.036	0.043	-	-	0	-	0.00%
2023-09-04	0	0.040	0.035	0.040	0.035	0.037	128,000	4,576	0.0358	0.040	0.035	0.040	0.035	0.037	128,000	0.0358	0.00%
2023-08-31	0	0.040	0.040	0.044	0.036	0.038	73,874	2,680	0.0363	0.040	0.040	0.044	0.036	0.038	73,874	0.0363	0.00%
2023-08-30	0	0.040	0.038	0.040	-	-	0	0	-	0.040	0.038	0.040	-	-	0	-	0.00%
2023-08-29	0	0.040	0.039	0.042	0.037	0.040	135,925	5,357	0.0394	0.040	0.039	0.042	0.037	0.040	135,925	0.0394	-2.44%
2023-08-28	0	0.041	0.040	0.041	0.042	0.044	16,000	688	0.0430	0.041	0.040	0.041	0.042	0.044	16,000	0.0430	2.50%
2023-08-25	0	0.040	0.036	0.041	-	-	0	0	-	0.040	0.036	0.041	-	-	0	-	0.00%
2023-08-24	0	0.040	0.036	0.041	-	-	0	0	-	0.040	0.036	0.041	-	-	0	-	0.00%
2023-08-23	0	0.040	0.036	0.041	-	-	0	0	-	0.040	0.036	0.041	-	-	0	-	0.00%
2023-08-22	0	0.040	0.037	0.041	-	-	0	0	-	0.040	0.037	0.041	-	-	0	-	0.00%
2023-08-21	0	0.040	0.036	0.041	-	-	0	0	-	0.040	0.036	0.041	-	-	0	-	0.00%
2023-08-18	0	0.040	0.039	0.042	0.037	0.040	347,441	13,752	0.0396	0.040	0.039	0.042	0.037	0.040	347,441	0.0396	0.00%
2023-08-17	0	0.040	0.040	0.043	0.040	0.040	248,000	9,920	0.0400	0.040	0.040	0.043	0.040	0.040	248,000	0.0400	0.00%
2023-08-16	0	0.040	0.040	0.043	0.040	0.040	640,000	25,600	0.0400	0.040	0.040	0.043	0.040	0.040	640,000	0.0400	-6.98%
2023-08-15	0	0.043	0.041	0.043	0.041	0.043	264,000	10,856	0.0411	0.043	0.041	0.043	0.041	0.043	264,000	0.0411	0.00%
2023-08-14	0	0.043	0.042	0.043	0.043	0.047	296,000	13,824	0.0467	0.043	0.042	0.043	0.043	0.047	296,000	0.0467	0.00%
2023-08-11	0	0.043	0.041	0.044	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2023-08-10	0	0.043	0.042	0.043	0.040	0.043	1,237,653	51,070	0.0413	0.043	0.042	0.043	0.040	0.043	1,237,653	0.0413	-6.52%
2023-08-09	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-08-08	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-08-07	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-08-04	0	0.046	0.042	0.050	-	-	0	0	-	0.046	0.042	0.050	-	-	0	-	0.00%
2023-08-03	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-08-02	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-08-01	0	0.046	0.043	0.046	-	-	0	0	-	0.046	0.043	0.046	-	-	0	-	0.00%
2023-07-31	0	0.046	0.043	0.054	0.046	0.046	16,000	736	0.0460	0.046	0.043	0.054	0.046	0.046	16,000	0.0460	2.22%
2023-07-28	0	0.045	0.042	0.046	-	-	0	0	-	0.045	0.042	0.046	-	-	0	-	0.00%
2023-07-27	0	0.045	0.042	0.047	-	-	0	0	-	0.045	0.042	0.047	-	-	0	-	0.00%
2023-07-26	0	0.045	0.042	0.045	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2023-07-25	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2023-07-24	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2023-07-21	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2023-07-20	0	0.045	0.041	0.045	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2023-07-19	0	0.045	0.043	0.046	0.041	0.045	224,000	9,944	0.0444	0.045	0.043	0.046	0.041	0.045	224,000	0.0444	0.00%
2023-07-18	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2023-07-14	0	0.045	0.042	0.047	0.045	0.045	16,000	720	0.0450	0.045	0.042	0.047	0.045	0.045	16,000	0.0450	0.00%
2023-07-13	0	0.045	0.042	0.045	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2023-07-12	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2023-07-11	0	0.045	0.042	0.046	0.043	0.046	240,000	10,784	0.0449	0.045	0.042	0.046	0.043	0.046	240,000	0.0449	0.00%
2023-07-10	0	0.045	0.043	0.045	0.042	0.045	142,617	6,080	0.0426	0.045	0.043	0.045	0.042	0.045	142,617	0.0426	-6.25%
2023-07-07	0	0.048	0.045	0.049	0.043	0.048	328,240	14,272	0.0435	0.048	0.045	0.049	0.043	0.048	328,240	0.0435	-2.04%
2023-07-06	0	0.049	0.044	0.053	-	-	0	0	-	0.049	0.044	0.053	-	-	0	-	0.00%
2023-07-05	0	0.049	0.043	0.053	-	-	0	0	-	0.049	0.043	0.053	-	-	0	-	0.00%
2023-07-04	0	0.049	0.044	0.053	-	-	0	0	-	0.049	0.044	0.053	-	-	0	-	0.00%
2023-07-03	0	0.049	0.042	0.052	0.049	0.049	8,000	392	0.0490	0.049	0.042	0.052	0.049	0.049	8,000	0.0490	6.52%
2023-06-30	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-06-29	0	0.046	0.042	0.050	-	-	0	0	-	0.046	0.042	0.050	-	-	0	-	0.00%
2023-06-28	0	0.046	0.042	0.050	-	-	0	0	-	0.046	0.042	0.050	-	-	0	-	0.00%
2023-06-27	0	0.046	0.042	0.050	-	-	0	0	-	0.046	0.042	0.050	-	-	0	-	0.00%
2023-06-26	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-06-23	0	0.046	0.041	0.047	-	-	0	0	-	0.046	0.041	0.047	-	-	0	-	0.00%
2023-06-21	0	0.046	0.043	0.046	0.046	0.046	40,000	1,840	0.0460	0.046	0.043	0.046	0.046	0.046	40,000	0.0460	4.55%
2023-06-20	0	0.044	0.044	0.047	0.043	0.043	11,962	490	0.0410	0.044	0.044	0.047	0.043	0.043	11,962	0.0410	0.00%
2023-06-19	0	0.044	0.041	0.047	-	-	0	0	-	0.044	0.041	0.047	-	-	0	-	0.00%
2023-06-16	0	0.044	0.042	0.047	-	-	0	0	-	0.044	0.042	0.047	-	-	0	-	0.00%
2023-06-15	0	0.044	0.041	0.047	-	-	0	0	-	0.044	0.041	0.047	-	-	0	-	0.00%
2023-06-14	0	0.044	0.041	0.050	-	-	0	0	-	0.044	0.041	0.050	-	-	0	-	0.00%
2023-06-13	0	0.044	0.044	0.050	0.040	0.045	1,107,375	46,542	0.0420	0.044	0.044	0.050	0.040	0.045	1,107,375	0.0420	-4.35%
2023-06-12	0	0.046	0.042	0.050	-	-	0	0	-	0.046	0.042	0.050	-	-	0	-	0.00%
2023-06-09	0	0.046	0.042	0.046	-	-	0	0	-	0.046	0.042	0.046	-	-	0	-	0.00%
2023-06-08	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-06-07	0	0.046	0.042	0.051	-	-	0	0	-	0.046	0.042	0.051	-	-	0	-	0.00%
2023-06-06	0	0.046	0.042	0.051	0.042	0.046	284,000	12,092	0.0426	0.046	0.042	0.051	0.042	0.046	284,000	0.0426	0.00%
2023-06-05	0	0.046	0.041	0.048	-	-	0	0	-	0.046	0.041	0.048	-	-	0	-	0.00%
2023-06-02	0	0.046	0.041	0.048	-	-	0	0	-	0.046	0.041	0.048	-	-	0	-	0.00%
2023-06-01	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-05-31	0	0.046	0.042	0.047	0.042	0.046	1,080,000	48,488	0.0449	0.046	0.042	0.047	0.042	0.046	1,080,000	0.0449	4.55%
2023-05-30	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-29	0	0.044	0.041	0.045	-	-	0	0	-	0.044	0.041	0.045	-	-	0	-	0.00%
2023-05-25	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-24	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-23	0	0.044	0.042	0.045	-	-	0	0	-	0.044	0.042	0.045	-	-	0	-	0.00%
2023-05-22	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-19	0	0.044	0.040	0.044	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	0.00%
2023-05-18	0	0.044	0.043	0.045	-	-	0	0	-	0.044	0.043	0.045	-	-	0	-	0.00%
2023-05-17	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-16	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-15	0	0.044	0.042	0.044	0.041	0.044	784,873	33,592	0.0428	0.044	0.042	0.044	0.041	0.044	784,873	0.0428	-2.22%
2023-05-12	0	0.045	0.042	0.045	0.045	0.045	48,000	2,160	0.0450	0.045	0.042	0.045	0.045	0.045	48,000	0.0450	0.00%
2023-05-11	0	0.045	0.042	0.045	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2023-05-10	0	0.045	0.043	0.048	-	-	0	0	-	0.045	0.043	0.048	-	-	0	-	0.00%
2023-05-09	0	0.045	0.042	0.048	-	-	0	0	-	0.045	0.042	0.048	-	-	0	-	0.00%
2023-05-08	0	0.045	0.045	0.048	0.042	0.045	88,000	3,840	0.0436	0.045	0.045	0.048	0.042	0.045	88,000	0.0436	0.00%
2023-05-05	0	0.045	0.042	0.045	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2023-05-04	0	0.045	0.042	0.048	-	-	0	0	-	0.045	0.042	0.048	-	-	0	-	0.00%
2023-05-03	0	0.045	0.045	0.047	0.042	0.045	347,814	15,545	0.0447	0.045	0.045	0.047	0.042	0.045	347,814	0.0447	0.00%
2023-05-02	0	0.045	0.041	0.046	0.040	0.045	100,048	4,425	0.0442	0.045	0.041	0.046	0.040	0.045	100,048	0.0442	-2.17%
2023-04-28	0	0.046	0.041	0.048	-	-	0	0	-	0.046	0.041	0.048	-	-	0	-	0.00%
2023-04-27	0	0.046	0.041	0.048	-	-	0	0	-	0.046	0.041	0.048	-	-	0	-	0.00%
2023-04-26	0	0.046	0.042	0.048	-	-	0	0	-	0.046	0.042	0.048	-	-	0	-	0.00%
2023-04-25	0	0.046	0.041	0.048	-	-	0	0	-	0.046	0.041	0.048	-	-	0	-	0.00%
2023-04-24	0	0.046	0.042	0.049	-	-	0	0	-	0.046	0.042	0.049	-	-	0	-	0.00%
2023-04-21	0	0.046	0.042	0.047	0.046	0.046	80,000	3,680	0.0460	0.046	0.042	0.047	0.046	0.046	80,000	0.0460	0.00%
2023-04-20	0	0.046	0.045	0.050	-	-	0	0	-	0.046	0.045	0.050	-	-	0	-	0.00%
2023-04-19	0	0.046	0.041	0.048	0.046	0.046	104,000	4,784	0.0460	0.046	0.041	0.048	0.046	0.046	104,000	0.0460	0.00%
2023-04-18	0	0.046	0.046	0.050	0.043	0.046	680,000	30,560	0.0449	0.046	0.046	0.050	0.043	0.046	680,000	0.0449	-2.13%
2023-04-17	0	0.047	0.045	0.050	-	-	0	0	-	0.047	0.045	0.050	-	-	0	-	0.00%
2023-04-14	0	0.047	0.044	0.050	0.047	0.047	16,000	752	0.0470	0.047	0.044	0.050	0.047	0.047	16,000	0.0470	2.17%
2023-04-13	0	0.046	0.046	0.050	0.046	0.049	120,000	5,840	0.0487	0.046	0.046	0.050	0.046	0.049	120,000	0.0487	-4.17%
2023-04-12	0	0.048	0.047	0.050	-	-	0	0	-	0.048	0.047	0.050	-	-	0	-	0.00%
2023-04-11	0	0.048	0.048	0.052	0.048	0.048	112,000	5,376	0.0480	0.048	0.048	0.052	0.048	0.048	112,000	0.0480	-2.04%
2023-04-06	0	0.049	0.048	0.050	-	-	0	0	-	0.049	0.048	0.050	-	-	0	-	0.00%
2023-04-04	0	0.049	0.049	0.051	0.049	0.055	760,000	37,496	0.0493	0.049	0.049	0.051	0.049	0.055	760,000	0.0493	-7.55%
2023-04-03	0	0.053	0.048	0.054	0.048	0.054	128,000	6,720	0.0525	0.053	0.048	0.054	0.048	0.054	128,000	0.0525	10.42%
2023-03-31	0	0.048	0.047	0.054	0.048	0.048	728,000	34,944	0.0480	0.048	0.047	0.054	0.048	0.048	728,000	0.0480	-4.00%
2023-03-30	0	0.050	0.048	0.050	-	-	0	0	-	0.050	0.048	0.050	-	-	0	-	0.00%
2023-03-29	0	0.050	0.045	0.050	0.048	0.050	219,443	10,932	0.0498	0.050	0.045	0.050	0.048	0.050	219,443	0.0498	6.38%
2023-03-28	0	0.047	0.047	0.050	0.047	0.047	8,000	376	0.0470	0.047	0.047	0.050	0.047	0.047	8,000	0.0470	0.00%
2023-03-27	0	0.047	0.047	0.052	0.046	0.049	1,152,000	55,152	0.0479	0.047	0.047	0.052	0.046	0.049	1,152,000	0.0479	-6.00%
2023-03-24	0	0.050	0.050	0.051	0.050	0.051	629,265	31,740	0.0504	0.050	0.050	0.051	0.050	0.051	629,265	0.0504	-3.85%
2023-03-23	0	0.052	0.051	0.053	0.051	0.052	483,601	24,769	0.0512	0.052	0.051	0.053	0.051	0.052	483,601	0.0512	0.00%
2023-03-22	0	0.052	0.051	0.053	0.050	0.053	2,075,962	105,778	0.0510	0.052	0.051	0.053	0.050	0.053	2,075,962	0.0510	4.00%
2023-03-21	0	0.050	0.048	0.050	0.047	0.055	6,744,000	337,896	0.0501	0.050	0.048	0.050	0.047	0.055	6,744,000	0.0501	-1.96%
2023-03-20	0	0.051	0.050	0.051	0.048	0.081	40,887,973	2,463,195	0.0602	0.051	0.050	0.051	0.048	0.081	40,887,973	0.0602	2.00%
2023-03-17	0	0.050	0.047	0.050	0.049	0.050	416,000	20,560	0.0494	0.050	0.047	0.050	0.049	0.050	416,000	0.0494	6.38%
2023-03-16	0	0.047	0.047	0.048	0.046	0.048	255,256	11,944	0.0468	0.047	0.047	0.048	0.046	0.048	255,256	0.0468	-2.08%
2023-03-15	0	0.048	0.048	0.051	0.048	0.048	32,285	1,547	0.0479	0.048	0.048	0.051	0.048	0.048	32,285	0.0479	2.13%
2023-03-14	0	0.047	0.047	0.051	0.047	0.048	608,000	29,176	0.0480	0.047	0.047	0.051	0.047	0.048	608,000	0.0480	-4.08%
2023-03-13	0	0.049	0.048	0.049	0.049	0.049	40,000	1,960	0.0490	0.049	0.048	0.049	0.049	0.049	40,000	0.0490	-2.00%
2023-03-10	0	0.050	0.050	0.052	0.049	0.050	328,000	16,248	0.0495	0.050	0.050	0.052	0.049	0.050	328,000	0.0495	-12.28%
2023-03-09	0	0.057	0.049	0.057	0.058	0.060	96,000	5,600	0.0583	0.057	0.049	0.057	0.058	0.060	96,000	0.0583	3.64%
2023-03-08	0	0.055	0.049	0.060	-	-	0	0	-	0.055	0.049	0.060	-	-	0	-	0.00%
2023-03-07	0	0.055	0.049	0.057	-	-	0	0	-	0.055	0.049	0.057	-	-	0	-	0.00%
2023-03-06	0	0.055	0.050	0.055	0.055	0.057	32,000	1,776	0.0555	0.055	0.050	0.055	0.055	0.057	32,000	0.0555	10.00%
2023-03-03	0	0.050	0.049	0.053	0.050	0.052	653,911	32,859	0.0502	0.050	0.049	0.053	0.050	0.052	653,911	0.0502	-7.41%
2023-03-02	0	0.054	0.048	0.058	0.050	0.054	40,000	2,032	0.0508	0.054	0.048	0.058	0.050	0.054	40,000	0.0508	8.00%
2023-03-01	0	0.050	0.047	0.050	0.050	0.050	56,000	2,800	0.0500	0.050	0.047	0.050	0.050	0.050	56,000	0.0500	0.00%
2023-02-28	0	0.050	0.046	0.050	0.044	0.050	400,000	18,592	0.0465	0.050	0.046	0.050	0.044	0.050	400,000	0.0465	4.17%
2023-02-27	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	0.00%
2023-02-24	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	0.00%
2023-02-23	0	0.048	0.044	0.050	-	-	0	0	-	0.048	0.044	0.050	-	-	0	-	0.00%
2023-02-22	0	0.048	0.046	0.049	0.045	0.048	848,000	38,824	0.0458	0.048	0.046	0.049	0.045	0.048	848,000	0.0458	2.13%
2023-02-21	0	0.047	0.047	0.050	0.046	0.046	11,813	505	0.0427	0.047	0.047	0.050	0.046	0.046	11,813	0.0427	-6.00%
2023-02-20	0	0.050	0.046	0.050	0.050	0.050	32,000	1,600	0.0500	0.050	0.046	0.050	0.050	0.050	32,000	0.0500	0.00%
2023-02-17	0	0.050	0.046	0.050	0.050	0.050	104,000	5,200	0.0500	0.050	0.046	0.050	0.050	0.050	104,000	0.0500	0.00%
2023-02-16	0	0.050	0.046	0.052	-	-	0	0	-	0.050	0.046	0.052	-	-	0	-	0.00%
2023-02-15	0	0.050	0.047	0.051	0.047	0.050	16,000	776	0.0485	0.050	0.047	0.051	0.047	0.050	16,000	0.0485	2.04%
2023-02-14	0	0.049	0.046	0.049	0.049	0.049	320,000	15,680	0.0490	0.049	0.046	0.049	0.049	0.049	320,000	0.0490	2.08%
2023-02-13	0	0.048	0.046	0.049	-	-	0	0	-	0.048	0.046	0.049	-	-	0	-	0.00%
2023-02-10	0	0.048	0.047	0.049	0.048	0.048	296,000	14,240	0.0481	0.048	0.047	0.049	0.048	0.048	296,000	0.0481	4.35%
2023-02-09	0	0.046	0.046	0.048	0.045	0.046	448,000	20,600	0.0460	0.046	0.046	0.048	0.045	0.046	448,000	0.0460	-2.13%
2023-02-08	0	0.047	0.047	0.048	0.047	0.047	1,344,000	63,168	0.0470	0.047	0.047	0.048	0.047	0.047	1,344,000	0.0470	-4.08%
2023-02-07	0	0.049	0.048	0.050	0.048	0.049	720,000	34,664	0.0481	0.049	0.048	0.050	0.048	0.049	720,000	0.0481	4.26%
2023-02-06	0	0.047	0.046	0.047	0.045	0.075	10,816,000	554,840	0.0513	0.047	0.046	0.047	0.045	0.075	10,816,000	0.0513	2.17%
2023-02-03	0	0.046	0.046	0.048	0.045	0.050	5,521,665	256,364	0.0464	0.046	0.046	0.048	0.045	0.050	5,521,665	0.0464	2.22%
2023-02-02	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2023-02-01	0	0.045	0.043	0.046	-	-	0	0	-	0.045	0.043	0.046	-	-	0	-	0.00%
2023-01-31	0	0.045	0.041	0.046	-	-	0	0	-	0.045	0.041	0.046	-	-	0	-	0.00%
2023-01-30	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2023-01-27	0	0.045	0.044	0.045	0.041	0.045	424,000	18,576	0.0438	0.045	0.044	0.045	0.041	0.045	424,000	0.0438	0.00%
2023-01-26	0	0.045	0.045	0.047	0.043	0.043	48,000	2,064	0.0430	0.045	0.045	0.047	0.043	0.043	48,000	0.0430	-2.17%
2023-01-20	0	0.046	0.043	0.050	-	-	0	0	-	0.046	0.043	0.050	-	-	0	-	0.00%
2023-01-19	0	0.046	0.045	0.050	-	-	0	0	-	0.046	0.045	0.050	-	-	0	-	0.00%
2023-01-18	0	0.046	0.046	0.050	0.045	0.045	48,000	2,160	0.0450	0.046	0.046	0.050	0.045	0.045	48,000	0.0450	-6.12%
2023-01-17	0	0.049	0.044	0.049	0.047	0.050	200,000	9,888	0.0494	0.049	0.044	0.049	0.047	0.050	200,000	0.0494	11.36%
2023-01-16	0	0.044	0.044	0.047	-	-	0	0	-	0.044	0.044	0.047	-	-	0	-	0.00%
2023-01-13	0	0.044	0.039	0.045	-	-	0	0	-	0.044	0.039	0.045	-	-	0	-	0.00%
2023-01-12	0	0.044	0.042	0.047	-	-	0	0	-	0.044	0.042	0.047	-	-	0	-	0.00%
2023-01-11	0	0.044	0.043	0.047	-	-	0	0	-	0.044	0.043	0.047	-	-	0	-	0.00%
2023-01-10	0	0.044	0.041	0.047	-	-	0	0	-	0.044	0.041	0.047	-	-	0	-	0.00%
2023-01-09	0	0.044	0.038	0.047	-	-	0	0	-	0.044	0.038	0.047	-	-	0	-	0.00%
2023-01-06	0	0.044	0.044	0.047	0.043	0.046	24,000	1,080	0.0450	0.044	0.044	0.047	0.043	0.046	24,000	0.0450	-6.38%
2023-01-05	0	0.047	0.046	0.050	0.047	0.047	200,000	9,400	0.0470	0.047	0.046	0.050	0.047	0.047	200,000	0.0470	2.17%
2023-01-04	0	0.046	0.044	0.051	0.043	0.047	296,000	13,392	0.0452	0.046	0.044	0.051	0.043	0.047	296,000	0.0452	-2.13%
2023-01-03	0	0.047	0.042	0.051	-	-	0	0	-	0.047	0.042	0.051	-	-	0	-	0.00%
2022-12-30	0	0.047	0.046	0.053	-	-	0	0	-	0.047	0.046	0.053	-	-	0	-	0.00%
2022-12-29	0	0.047	0.042	0.052	-	-	0	0	-	0.047	0.042	0.052	-	-	0	-	0.00%
2022-12-28	0	0.047	0.045	0.052	-	-	0	0	-	0.047	0.045	0.052	-	-	0	-	0.00%
2022-12-23	0	0.047	0.045	0.055	0.043	0.047	164,000	7,332	0.0447	0.047	0.045	0.055	0.043	0.047	164,000	0.0447	2.17%
2022-12-22	0	0.046	0.044	0.049	-	-	0	0	-	0.046	0.044	0.049	-	-	0	-	0.00%
2022-12-21	0	0.046	0.044	0.051	-	-	0	0	-	0.046	0.044	0.051	-	-	0	-	0.00%
2022-12-20	0	0.046	0.044	0.050	-	-	0	0	-	0.046	0.044	0.050	-	-	0	-	0.00%
2022-12-19	0	0.046	0.044	0.049	-	-	0	0	-	0.046	0.044	0.049	-	-	0	-	-2.13%
2022-12-16	0	0.047	0.044	0.049	-	-	0	0	-	0.047	0.044	0.049	-	-	0	-	0.00%
2022-12-15	0	0.047	0.045	0.049	-	-	0	0	-	0.047	0.045	0.049	-	-	0	-	0.00%
2022-12-14	0	0.047	0.045	0.050	-	-	0	0	-	0.047	0.045	0.050	-	-	0	-	0.00%
2022-12-13	0	0.047	0.044	0.047	-	-	0	0	-	0.047	0.044	0.047	-	-	0	-	-2.08%
2022-12-12	0	0.048	0.044	0.050	-	-	0	0	-	0.048	0.044	0.050	-	-	0	-	0.00%
2022-12-09	0	0.048	0.043	0.053	-	-	0	0	-	0.048	0.043	0.053	-	-	0	-	0.00%
2022-12-08	0	0.048	0.048	0.053	-	-	0	0	-	0.048	0.048	0.053	-	-	0	-	0.00%
2022-12-07	0	0.048	0.047	0.053	-	-	0	0	-	0.048	0.047	0.053	-	-	0	-	0.00%
2022-12-06	0	0.048	0.046	0.052	-	-	0	0	-	0.048	0.046	0.052	-	-	0	-	0.00%
2022-12-05	0	0.048	0.050	0.052	0.047	0.047	152,000	7,144	0.0470	0.048	0.050	0.052	0.047	0.047	152,000	0.0470	-5.88%
2022-12-02	0	0.051	0.048	0.053	0.046	0.052	798,027	37,792	0.0474	0.051	0.048	0.053	0.046	0.052	798,027	0.0474	6.25%
2022-12-01	0	0.048	0.048	0.051	0.048	0.048	559,352	26,775	0.0479	0.048	0.048	0.051	0.048	0.048	559,352	0.0479	-9.43%
2022-11-30	0	0.053	0.050	0.053	0.048	0.055	1,656,000	88,520	0.0535	0.053	0.050	0.053	0.048	0.055	1,656,000	0.0535	17.78%
2022-11-29	0	0.045	0.047	0.049	0.044	0.046	4,608,000	205,272	0.0445	0.045	0.047	0.049	0.044	0.046	4,608,000	0.0445	0.00%
2022-11-28	0	0.045	0.043	0.048	0.045	0.048	104,000	4,864	0.0468	0.045	0.043	0.048	0.045	0.048	104,000	0.0468	-4.26%
2022-11-25	0	0.047	0.047	0.052	0.047	0.048	224,000	10,744	0.0480	0.047	0.047	0.052	0.047	0.048	224,000	0.0480	-2.08%
2022-11-24	0	0.048	0.043	0.049	0.040	0.048	1,064,941	46,780	0.0439	0.048	0.043	0.049	0.040	0.048	1,064,941	0.0439	14.29%
2022-11-23	0	0.042	0.039	0.046	-	-	0	0	-	0.042	0.039	0.046	-	-	0	-	0.00%
2022-11-22	0	0.042	0.042	0.046	0.042	0.044	88,000	3,840	0.0436	0.042	0.042	0.046	0.042	0.044	88,000	0.0436	0.00%
2022-11-21	0	0.042	0.042	0.044	0.041	0.044	440,000	18,472	0.0420	0.042	0.042	0.044	0.041	0.044	440,000	0.0420	-2.33%
2022-11-18	0	0.043	0.041	0.044	0.043	0.044	736,000	31,800	0.0432	0.043	0.041	0.044	0.043	0.044	736,000	0.0432	-4.44%
2022-11-17	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2022-11-16	0	0.045	0.043	0.047	-	-	0	0	-	0.045	0.043	0.047	-	-	0	-	0.00%
2022-11-15	0	0.045	0.041	0.047	-	-	0	0	-	0.045	0.041	0.047	-	-	0	-	0.00%
2022-11-14	0	0.045	0.043	0.047	0.042	0.046	186,000	8,140	0.0438	0.045	0.043	0.047	0.042	0.046	186,000	0.0438	-6.25%
2022-11-11	0	0.048	0.043	0.050	-	-	0	0	-	0.048	0.043	0.050	-	-	0	-	0.00%
2022-11-10	0	0.048	0.048	0.053	0.043	0.048	27,962	1,230	0.0440	0.048	0.048	0.053	0.043	0.048	27,962	0.0440	0.00%
2022-11-09	0	0.048	0.043	0.053	-	-	0	0	-	0.048	0.043	0.053	-	-	0	-	0.00%
2022-11-08	0	0.048	0.046	0.054	-	-	0	0	-	0.048	0.046	0.054	-	-	0	-	0.00%
2022-11-07	0	0.048	0.043	0.052	-	-	0	0	-	0.048	0.043	0.052	-	-	0	-	0.00%
2022-11-04	0	0.048	0.045	0.052	-	-	0	0	-	0.048	0.045	0.052	-	-	0	-	0.00%
2022-11-03	0	0.048	0.045	0.051	-	-	0	0	-	0.048	0.045	0.051	-	-	0	-	0.00%
2022-11-02	0	0.048	0.045	0.052	-	-	0	0	-	0.048	0.045	0.052	-	-	0	-	0.00%
2022-11-01	0	0.048	0.048	0.053	0.044	0.053	48,000	2,472	0.0515	0.048	0.048	0.053	0.044	0.053	48,000	0.0515	-4.00%
2022-10-31	0	0.050	0.043	0.050	-	-	0	0	-	0.050	0.043	0.050	-	-	0	-	0.00%
2022-10-28	0	0.050	0.047	0.050	0.042	0.050	64,000	3,088	0.0483	0.050	0.047	0.050	0.042	0.050	64,000	0.0483	2.04%
2022-10-27	0	0.049	0.043	0.049	-	-	0	0	-	0.049	0.043	0.049	-	-	0	-	0.00%
2022-10-26	0	0.049	0.049	0.050	0.049	0.049	24,000	1,176	0.0490	0.049	0.049	0.050	0.049	0.049	24,000	0.0490	-2.00%
2022-10-25	0	0.050	0.050	0.051	0.048	0.050	104,000	5,040	0.0485	0.050	0.050	0.051	0.048	0.050	104,000	0.0485	-3.85%
2022-10-24	0	0.052	0.043	0.052	-	-	0	0	-	0.052	0.043	0.052	-	-	0	-	0.00%
2022-10-21	0	0.052	0.043	0.052	-	-	0	0	-	0.052	0.043	0.052	-	-	0	-	0.00%
2022-10-20	0	0.052	0.046	0.052	-	-	0	0	-	0.052	0.046	0.052	-	-	0	-	0.00%
2022-10-19	0	0.052	0.044	0.052	-	-	0	0	-	0.052	0.044	0.052	-	-	0	-	0.00%
2022-10-18	0	0.052	0.042	0.052	-	-	0	0	-	0.052	0.042	0.052	-	-	0	-	0.00%
2022-10-17	0	0.052	0.043	0.052	-	-	0	0	-	0.052	0.043	0.052	-	-	0	-	0.00%
2022-10-14	0	0.052	0.043	0.054	-	-	0	0	-	0.052	0.043	0.054	-	-	0	-	0.00%
2022-10-13	0	0.052	0.046	0.054	0.046	0.052	257,088	12,085	0.0470	0.052	0.046	0.054	0.046	0.052	257,088	0.0470	-3.70%
2022-10-12	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2022-10-11	0	0.054	0.047	0.054	-	-	0	0	-	0.054	0.047	0.054	-	-	0	-	0.00%
2022-10-10	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2022-10-07	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2022-10-06	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	0.00%
2022-10-05	0	0.054	0.046	0.054	0.053	0.054	40,000	2,152	0.0538	0.054	0.046	0.054	0.053	0.054	40,000	0.0538	0.00%
2022-10-03	0	0.054	0.054	0.055	0.047	0.047	8,000	376	0.0470	0.054	0.054	0.055	0.047	0.047	8,000	0.0470	0.00%
2022-09-30	0	0.054	0.047	0.055	-	-	0	0	-	0.054	0.047	0.055	-	-	0	-	0.00%
2022-09-29	0	0.054	0.046	0.056	-	-	0	0	-	0.054	0.046	0.056	-	-	0	-	0.00%
2022-09-28	0	0.054	0.047	0.056	-	-	0	0	-	0.054	0.047	0.056	-	-	0	-	0.00%
2022-09-27	0	0.054	0.054	0.056	0.053	0.053	40,000	2,120	0.0530	0.054	0.054	0.056	0.053	0.053	40,000	0.0530	0.00%
2022-09-26	0	0.054	0.049	0.056	-	-	0	0	-	0.054	0.049	0.056	-	-	0	-	0.00%
2022-09-23	0	0.054	0.051	0.057	-	-	0	0	-	0.054	0.051	0.057	-	-	0	-	0.00%
2022-09-22	0	0.054	0.054	0.057	0.053	0.054	160,000	8,600	0.0538	0.054	0.054	0.057	0.053	0.054	160,000	0.0538	-8.47%
2022-09-21	0	0.059	0.055	0.061	0.053	0.059	1,449,970	78,452	0.0541	0.059	0.055	0.061	0.053	0.059	1,449,970	0.0541	-4.84%
2022-09-20	0	0.062	0.057	0.064	-	-	0	0	-	0.062	0.057	0.064	-	-	0	-	0.00%
2022-09-19	0	0.062	0.058	0.063	0.058	0.062	128,952	7,634	0.0592	0.062	0.058	0.063	0.058	0.062	128,952	0.0592	0.00%
2022-09-16	0	0.062	0.058	0.067	-	-	0	0	-	0.062	0.058	0.067	-	-	0	-	0.00%
2022-09-15	0	0.062	0.057	0.062	0.057	0.062	80,000	4,760	0.0595	0.062	0.057	0.062	0.057	0.062	80,000	0.0595	0.00%
2022-09-14	0	0.062	0.057	0.066	-	-	0	0	-	0.062	0.057	0.066	-	-	0	-	0.00%
2022-09-13	0	0.062	0.058	0.068	-	-	0	0	-	0.062	0.058	0.068	-	-	0	-	0.00%
2022-09-09	0	0.062	0.058	0.068	-	-	0	0	-	0.062	0.058	0.068	-	-	0	-	0.00%
2022-09-08	0	0.062	0.060	0.068	-	-	0	0	-	0.062	0.060	0.068	-	-	0	-	0.00%
2022-09-07	0	0.062	0.058	0.067	-	-	0	0	-	0.062	0.058	0.067	-	-	0	-	0.00%
2022-09-06	0	0.062	0.058	0.067	-	-	0	0	-	0.062	0.058	0.067	-	-	0	-	0.00%
2022-09-05	0	0.062	0.058	0.070	-	-	0	0	-	0.062	0.058	0.070	-	-	0	-	1.64%
2022-09-02	0	0.061	0.058	0.061	0.060	0.062	128,000	7,744	0.0605	0.061	0.058	0.061	0.060	0.062	128,000	0.0605	1.67%
2022-09-01	0	0.060	0.058	0.062	-	-	0	0	-	0.060	0.058	0.062	-	-	0	-	0.00%
2022-08-31	0	0.060	0.059	0.061	0.058	0.060	459,962	27,109	0.0589	0.060	0.059	0.061	0.058	0.060	459,962	0.0589	-11.76%
2022-08-30	0	0.068	0.059	0.068	-	-	384,000	25,344	0.0660	0.068	0.059	0.068	-	-	384,000	0.0660	0.00%
2022-08-29	0	0.068	0.058	0.068	-	-	400,000	26,400	0.0660	0.068	0.058	0.068	-	-	400,000	0.0660	0.00%
2022-08-26	0	0.068	0.059	0.070	-	-	0	0	-	0.068	0.059	0.070	-	-	0	-	0.00%
2022-08-25	0	0.068	0.058	0.068	-	-	0	0	-	0.068	0.058	0.068	-	-	0	-	-1.45%
2022-08-24	0	0.069	0.062	0.070	0.069	0.069	40,000	2,760	0.0690	0.069	0.062	0.070	0.069	0.069	40,000	0.0690	4.55%
2022-08-23	0	0.066	0.057	0.070	0.066	0.066	40,000	2,640	0.0660	0.066	0.057	0.070	0.066	0.066	40,000	0.0660	3.12%
2022-08-22	0	0.064	0.057	0.069	-	-	0	0	-	0.064	0.057	0.069	-	-	0	-	0.00%
2022-08-19	0	0.064	0.057	0.067	-	-	0	0	-	0.064	0.057	0.067	-	-	0	-	0.00%
2022-08-18	0	0.064	0.059	0.065	0.064	0.064	40,000	2,560	0.0640	0.064	0.059	0.065	0.064	0.064	40,000	0.0640	4.92%
2022-08-17	0	0.061	0.054	0.061	-	-	0	0	-	0.061	0.054	0.061	-	-	0	-	0.00%
2022-08-16	0	0.061	0.053	0.061	0.061	0.061	40,000	2,440	0.0610	0.061	0.053	0.061	0.061	0.061	40,000	0.0610	3.39%
2022-08-15	0	0.059	0.052	0.059	-	-	3,962	198	0.0500	0.059	0.052	0.059	-	-	3,962	0.0500	0.00%
2022-08-12	0	0.059	0.055	0.061	0.059	0.059	64,000	3,776	0.0590	0.059	0.055	0.061	0.059	0.059	64,000	0.0590	3.51%
2022-08-11	0	0.057	0.051	0.058	-	-	0	0	-	0.057	0.051	0.058	-	-	0	-	0.00%
2022-08-10	0	0.057	0.050	0.058	-	-	0	0	-	0.057	0.050	0.058	-	-	0	-	0.00%
2022-08-09	0	0.057	0.057	0.062	0.056	0.058	115,442	6,540	0.0567	0.057	0.057	0.062	0.056	0.058	115,442	0.0567	-6.56%
2022-08-08	0	0.061	0.055	0.063	-	-	0	0	-	0.061	0.055	0.063	-	-	0	-	0.00%
2022-08-05	0	0.061	0.057	0.061	0.061	0.061	400,000	24,400	0.0610	0.061	0.057	0.061	0.061	0.061	400,000	0.0610	-1.61%
2022-08-04	0	0.062	0.056	0.062	-	-	0	0	-	0.062	0.056	0.062	-	-	0	-	0.00%
2022-08-03	0	0.062	0.060	0.067	0.056	0.062	208,000	12,728	0.0612	0.062	0.060	0.067	0.056	0.062	208,000	0.0612	3.33%
2022-08-02	0	0.060	0.057	0.066	0.060	0.068	384,000	23,776	0.0619	0.060	0.057	0.066	0.060	0.068	384,000	0.0619	3.45%
2022-08-01	0	0.058	0.058	0.067	0.058	0.066	48,000	2,960	0.0617	0.058	0.058	0.067	0.058	0.066	48,000	0.0617	-13.43%
2022-07-29	0	0.067	0.055	0.067	-	-	0	0	-	0.067	0.055	0.067	-	-	0	-	0.00%
2022-07-28	0	0.067	0.056	0.067	-	-	0	0	-	0.067	0.056	0.067	-	-	0	-	0.00%
2022-07-27	0	0.067	0.059	0.067	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2022-07-26	0	0.067	0.059	0.067	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2022-07-25	0	0.067	0.055	0.067	-	-	0	0	-	0.067	0.055	0.067	-	-	0	-	0.00%
2022-07-22	0	0.067	0.056	0.067	-	-	0	0	-	0.067	0.056	0.067	-	-	0	-	0.00%
2022-07-21	0	0.067	0.056	0.067	0.067	0.067	40,000	2,680	0.0670	0.067	0.056	0.067	0.067	0.067	40,000	0.0670	6.35%
2022-07-20	0	0.063	0.063	0.067	0.062	0.065	496,000	31,328	0.0632	0.063	0.063	0.067	0.062	0.065	496,000	0.0632	-11.27%
2022-07-19	0	0.071	0.065	0.071	-	-	0	0	-	0.071	0.065	0.071	-	-	0	-	0.00%
2022-07-18	0	0.071	0.065	0.071	-	-	0	0	-	0.071	0.065	0.071	-	-	0	-	0.00%
2022-07-15	0	0.071	0.065	0.076	-	-	0	0	-	0.071	0.065	0.076	-	-	0	-	0.00%
2022-07-14	0	0.071	0.065	0.074	-	-	0	0	-	0.071	0.065	0.074	-	-	0	-	0.00%
2022-07-13	0	0.071	0.066	0.075	-	-	0	0	-	0.071	0.066	0.075	-	-	0	-	0.00%
2022-07-12	0	0.071	0.065	0.071	0.066	0.071	27,813	1,888	0.0679	0.071	0.065	0.071	0.066	0.071	27,813	0.0679	2.90%
2022-07-11	0	0.069	0.065	0.070	-	-	0	0	-	0.069	0.065	0.070	-	-	0	-	0.00%
2022-07-08	0	0.069	0.065	0.069	0.065	0.069	64,000	4,176	0.0653	0.069	0.065	0.069	0.065	0.069	64,000	0.0653	4.55%
2022-07-07	0	0.066	0.066	0.075	-	-	0	0	-	0.066	0.066	0.075	-	-	0	-	0.00%
2022-07-06	0	0.066	0.064	0.070	-	-	0	0	-	0.066	0.064	0.070	-	-	0	-	0.00%
2022-07-05	0	0.066	0.066	0.069	0.065	0.065	24,721	1,603	0.0648	0.066	0.066	0.069	0.065	0.065	24,721	0.0648	0.00%
2022-07-04	0	0.066	0.066	0.075	0.065	0.065	120,000	7,800	0.0650	0.066	0.066	0.075	0.065	0.065	120,000	0.0650	0.00%
2022-06-30	0	0.066	0.065	0.070	0.065	0.070	1,571,291	104,492	0.0665	0.066	0.065	0.070	0.065	0.070	1,571,291	0.0665	-7.04%
2022-06-29	0	0.071	0.066	0.071	-	-	0	0	-	0.071	0.066	0.071	-	-	0	-	-2.74%
2022-06-28	0	0.073	0.066	0.077	-	-	0	0	-	0.073	0.066	0.077	-	-	0	-	0.00%
2022-06-27	0	0.073	0.067	0.080	0.067	0.068	169,431	11,472	0.0677	0.073	0.067	0.080	0.067	0.068	169,431	0.0677	-2.67%
2022-06-24	0	0.075	0.068	0.077	-	-	0	0	-	0.075	0.068	0.077	-	-	0	-	0.00%
2022-06-23	0	0.075	0.063	0.075	0.075	0.076	24,000	1,808	0.0753	0.075	0.063	0.075	0.075	0.076	24,000	0.0753	7.14%
2022-06-22	0	0.070	0.063	0.077	-	-	0	0	-	0.070	0.063	0.077	-	-	0	-	0.00%
2022-06-21	0	0.070	0.065	0.075	-	-	0	0	-	0.070	0.065	0.075	-	-	0	-	0.00%
2022-06-20	0	0.070	0.066	0.070	0.067	0.072	2,132,000	146,650	0.0688	0.070	0.066	0.070	0.067	0.072	2,132,000	0.0688	-6.67%
2022-06-17	0	0.075	0.067	0.075	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	0.00%
2022-06-16	0	0.075	0.066	0.075	0.073	0.075	48,000	3,536	0.0737	0.075	0.066	0.075	0.073	0.075	48,000	0.0737	7.14%
2022-06-15	0	0.070	0.067	0.070	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	0.00%
2022-06-14	0	0.070	0.067	0.070	0.064	0.071	471,000	30,476	0.0647	0.070	0.067	0.070	0.064	0.071	471,000	0.0647	4.48%
2022-06-13	0	0.067	0.066	0.071	0.067	0.067	80,000	5,360	0.0670	0.067	0.066	0.071	0.067	0.067	80,000	0.0670	0.00%
2022-06-10	0	0.067	0.069	0.070	0.064	0.069	136,000	8,752	0.0644	0.067	0.069	0.070	0.064	0.069	136,000	0.0644	1.52%
2022-06-09	0	0.066	0.064	0.070	0.065	0.066	176,000	11,456	0.0651	0.066	0.064	0.070	0.065	0.066	176,000	0.0651	1.54%
2022-06-08	0	0.065	0.064	0.066	-	-	0	0	-	0.065	0.064	0.066	-	-	0	-	0.00%
2022-06-07	0	0.065	0.064	0.065	0.061	0.065	128,000	8,088	0.0632	0.065	0.064	0.065	0.061	0.065	128,000	0.0632	-1.52%
2022-06-06	0	0.066	0.063	0.066	0.062	0.070	1,040,000	67,904	0.0653	0.066	0.063	0.066	0.062	0.070	1,040,000	0.0653	-1.49%
2022-06-02	0	0.067	0.063	0.068	0.063	0.067	376,000	24,104	0.0641	0.067	0.063	0.068	0.063	0.067	376,000	0.0641	-1.47%
2022-06-01	0	0.068	0.062	0.068	0.063	0.068	48,000	3,224	0.0672	0.068	0.062	0.068	0.063	0.068	48,000	0.0672	1.49%
2022-05-31	0	0.067	0.063	0.067	0.062	0.067	384,364	25,405	0.0661	0.067	0.063	0.067	0.062	0.067	384,364	0.0661	0.00%
2022-05-30	0	0.067	0.063	0.070	0.064	0.068	256,000	16,752	0.0654	0.067	0.063	0.070	0.064	0.068	256,000	0.0654	8.06%
2022-05-27	0	0.062	0.062	0.067	0.060	0.064	3,171,888	194,827	0.0614	0.062	0.062	0.067	0.060	0.064	3,171,888	0.0614	-7.46%
2022-05-26	0	0.067	0.063	0.069	-	-	0	0	-	0.067	0.063	0.069	-	-	0	-	0.00%
2022-05-25	0	0.067	0.064	0.074	0.064	0.067	28,000	1,816	0.0649	0.067	0.064	0.074	0.064	0.067	28,000	0.0649	4.69%
2022-05-24	0	0.064	0.063	0.067	0.064	0.065	1,560,315	100,018	0.0641	0.064	0.063	0.067	0.064	0.065	1,560,315	0.0641	0.00%
2022-05-23	0	0.064	0.063	0.064	-	-	0	0	-	0.064	0.063	0.064	-	-	0	-	-4.48%
2022-05-20	0	0.067	0.066	0.072	0.067	0.067	304,000	20,368	0.0670	0.067	0.066	0.072	0.067	0.067	304,000	0.0670	1.52%
2022-05-19	0	0.066	0.066	0.074	0.066	0.066	225,516	14,884	0.0660	0.066	0.066	0.074	0.066	0.066	225,516	0.0660	-9.59%
2022-05-18	0	0.073	0.065	0.077	-	-	0	0	-	0.073	0.065	0.077	-	-	0	-	0.00%
2022-05-17	0	0.073	0.063	0.076	-	-	0	0	-	0.073	0.063	0.076	-	-	0	-	0.00%
2022-05-16	0	0.073	0.065	0.075	0.062	0.073	307,401	20,788	0.0676	0.073	0.065	0.075	0.062	0.073	307,401	0.0676	-1.35%
2022-05-13	0	0.074	0.063	0.075	-	-	0	0	-	0.074	0.063	0.075	-	-	0	-	0.00%
2022-05-12	0	0.074	0.063	0.078	-	-	0	0	-	0.074	0.063	0.078	-	-	0	-	0.00%
2022-05-11	0	0.074	0.063	0.076	-	-	0	0	-	0.074	0.063	0.076	-	-	0	-	0.00%
2022-05-10	0	0.074	0.063	0.076	-	-	0	0	-	0.074	0.063	0.076	-	-	0	-	0.00%
2022-05-06	0	0.074	0.063	0.075	-	-	0	0	-	0.074	0.063	0.075	-	-	0	-	0.00%
2022-05-05	0	0.074	0.063	0.077	-	-	0	0	-	0.074	0.063	0.077	-	-	0	-	0.00%
2022-05-04	0	0.074	0.063	0.078	-	-	0	0	-	0.074	0.063	0.078	-	-	0	-	0.00%
2022-05-03	0	0.074	0.063	0.077	0.068	0.074	304,000	21,208	0.0698	0.074	0.063	0.077	0.068	0.074	304,000	0.0698	-5.13%
2022-04-29	0	0.078	0.063	0.079	0.075	0.078	240,000	18,048	0.0752	0.078	0.063	0.079	0.075	0.078	240,000	0.0752	5.41%
2022-04-28	0	0.074	0.062	0.074	0.074	0.074	40,000	2,960	0.0740	0.074	0.062	0.074	0.074	0.074	40,000	0.0740	4.23%
2022-04-27	0	0.071	0.063	0.071	0.068	0.071	40,000	2,760	0.0690	0.071	0.063	0.071	0.068	0.071	40,000	0.0690	10.94%
2022-04-26	0	0.064	0.064	0.069	0.061	0.061	112,170	6,841	0.0610	0.064	0.064	0.069	0.061	0.061	112,170	0.0610	-3.03%
2022-04-25	0	0.066	0.063	0.069	0.062	0.066	576,290	37,008	0.0642	0.066	0.063	0.069	0.062	0.066	576,290	0.0642	-5.71%
2022-04-22	0	0.070	0.065	0.070	0.070	0.070	40,000	2,800	0.0700	0.070	0.065	0.070	0.070	0.070	40,000	0.0700	6.06%
2022-04-21	0	0.066	0.065	0.070	0.066	0.066	8,000	528	0.0660	0.066	0.065	0.070	0.066	0.066	8,000	0.0660	-7.04%
2022-04-20	0	0.071	0.066	0.071	0.071	0.071	56,000	3,976	0.0710	0.071	0.066	0.071	0.071	0.071	56,000	0.0710	-5.33%
2022-04-19	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2022-04-14	0	0.075	0.067	0.075	0.071	0.075	336,000	24,704	0.0735	0.075	0.067	0.075	0.071	0.075	336,000	0.0735	0.00%
2022-04-13	0	0.075	0.066	0.075	0.071	0.075	160,000	11,808	0.0738	0.075	0.066	0.075	0.071	0.075	160,000	0.0738	0.00%
2022-04-12	0	0.075	0.065	0.075	-	-	0	0	-	0.075	0.065	0.075	-	-	0	-	0.00%
2022-04-11	0	0.075	0.066	0.075	0.065	0.075	137,978	9,718	0.0704	0.075	0.066	0.075	0.065	0.075	137,978	0.0704	4.17%
2022-04-08	0	0.072	0.066	0.075	-	-	0	0	-	0.072	0.066	0.075	-	-	0	-	0.00%
2022-04-07	0	0.072	0.069	0.074	0.065	0.074	368,000	24,552	0.0667	0.072	0.069	0.074	0.065	0.074	368,000	0.0667	-5.26%
2022-04-06	0	0.076	0.065	0.076	-	-	0	0	-	0.076	0.065	0.076	-	-	0	-	0.00%
2022-04-04	0	0.076	0.065	0.076	-	-	24	1	0.0417	0.076	0.065	0.076	-	-	24	0.0417	0.00%
2022-04-01	0	0.076	0.070	0.076	0.076	0.076	40,000	3,040	0.0760	0.076	0.070	0.076	0.076	0.076	40,000	0.0760	4.11%
2022-03-31	0	0.073	0.067	0.075	0.067	0.073	804,212	55,482	0.0690	0.073	0.067	0.075	0.067	0.073	804,212	0.0690	-3.95%
2022-03-30	0	0.076	0.068	0.076	-	-	0	0	-	0.076	0.068	0.076	-	-	0	-	0.00%
2022-03-29	0	0.076	0.069	0.076	0.076	0.076	80,000	6,080	0.0760	0.076	0.069	0.076	0.076	0.076	80,000	0.0760	0.00%
2022-03-28	0	0.076	0.068	0.077	0.070	0.076	528,000	37,920	0.0718	0.076	0.068	0.077	0.070	0.076	528,000	0.0718	8.57%
2022-03-25	0	0.070	0.067	0.070	0.070	0.070	8,000	560	0.0700	0.070	0.067	0.070	0.070	0.070	8,000	0.0700	0.00%
2022-03-24	0	0.070	0.070	0.072	0.069	0.074	544,000	38,944	0.0716	0.070	0.070	0.072	0.069	0.074	544,000	0.0716	-5.41%
2022-03-23	0	0.074	0.073	0.074	0.073	0.088	7,545,372	589,086	0.0781	0.074	0.073	0.074	0.073	0.088	7,545,372	0.0781	-26.00%
2022-03-22	0	0.100	0.085	0.110	-	-	0	0	-	0.100	0.085	0.110	-	-	0	-	0.00%
2022-03-21	0	0.100	0.085	0.110	-	-	0	0	-	0.100	0.085	0.110	-	-	0	-	0.00%
2022-03-18	0	0.100	0.088	0.110	-	-	0	0	-	0.100	0.088	0.110	-	-	0	-	0.00%
2022-03-17	0	0.100	0.089	0.101	0.099	0.100	16,000	1,592	0.0995	0.100	0.089	0.101	0.099	0.100	16,000	0.0995	13.64%
2022-03-16	0	0.088	0.081	0.088	0.088	0.088	8,000	704	0.0880	0.088	0.081	0.088	0.088	0.088	8,000	0.0880	-11.11%
2022-03-15	0	0.099	0.088	0.100	-	-	0	0	-	0.099	0.088	0.100	-	-	0	-	0.00%
2022-03-14	0	0.099	0.088	0.099	-	-	0	0	-	0.099	0.088	0.099	-	-	0	-	-1.00%
2022-03-11	0	0.100	0.088	0.100	-	-	0	0	-	0.100	0.088	0.100	-	-	0	-	0.00%
2022-03-10	0	0.100	0.088	0.100	-	-	0	0	-	0.100	0.088	0.100	-	-	0	-	-1.96%
2022-03-09	0	0.102	0.088	0.107	-	-	0	0	-	0.102	0.088	0.107	-	-	0	-	0.00%
2022-03-08	0	0.102	0.098	0.108	0.085	0.108	236,000	20,864	0.0884	0.102	0.098	0.108	0.085	0.108	236,000	0.0884	3.03%
2022-03-07	0	0.099	0.080	0.110	-	-	0	0	-	0.099	0.080	0.110	-	-	0	-	0.00%
2022-03-04	0	0.099	0.091	0.110	-	-	0	0	-	0.099	0.091	0.110	-	-	0	-	0.00%
2022-03-03	0	0.099	0.091	0.110	-	-	0	0	-	0.099	0.091	0.110	-	-	0	-	0.00%
2022-03-02	0	0.099	0.091	0.110	-	-	0	0	-	0.099	0.091	0.110	-	-	0	-	0.00%
2022-03-01	0	0.099	0.091	0.105	0.090	0.099	67,962	6,348	0.0934	0.099	0.091	0.105	0.090	0.099	67,962	0.0934	10.00%
2022-02-28	0	0.090	0.090	0.095	-	-	0	0	-	0.090	0.090	0.095	-	-	0	-	4.65%
2022-02-25	0	0.086	0.086	0.088	0.085	0.090	432,000	37,464	0.0867	0.086	0.086	0.088	0.085	0.090	432,000	0.0867	-13.13%
2022-02-24	0	0.099	0.085	0.099	-	-	0	0	-	0.099	0.085	0.099	-	-	0	-	0.00%
2022-02-23	0	0.099	0.085	0.099	0.099	0.099	8,000	792	0.0990	0.099	0.085	0.099	0.099	0.099	8,000	0.0990	12.50%
2022-02-22	0	0.088	0.084	0.097	0.088	0.095	152,000	13,448	0.0885	0.088	0.084	0.097	0.088	0.095	152,000	0.0885	-6.38%
2022-02-21	0	0.094	0.086	0.100	-	-	0	0	-	0.094	0.086	0.100	-	-	0	-	0.00%
2022-02-18	0	0.094	0.083	0.108	-	-	0	0	-	0.094	0.083	0.108	-	-	0	-	0.00%
2022-02-17	0	0.094	0.084	0.108	-	-	0	0	-	0.094	0.084	0.108	-	-	0	-	0.00%
2022-02-16	0	0.094	0.088	0.104	-	-	0	0	-	0.094	0.088	0.104	-	-	0	-	0.00%
2022-02-15	0	0.094	0.086	0.104	0.091	0.104	135,629	12,615	0.0930	0.094	0.086	0.104	0.091	0.104	135,629	0.0930	-2.08%
2022-02-14	0	0.096	0.090	0.096	0.091	0.101	296,000	27,536	0.0930	0.096	0.090	0.096	0.091	0.101	296,000	0.0930	-1.03%
2022-02-11	0	0.097	0.098	0.110	0.095	0.095	80,000	7,600	0.0950	0.097	0.098	0.110	0.095	0.095	80,000	0.0950	5.43%
2022-02-10	0	0.092	0.096	0.110	0.092	0.110	87,057	9,161	0.1052	0.092	0.096	0.110	0.092	0.110	87,057	0.1052	-6.12%
2022-02-09	0	0.098	0.087	0.100	-	-	0	0	-	0.098	0.087	0.100	-	-	0	-	0.00%
2022-02-08	0	0.098	0.087	0.100	-	-	0	0	-	0.098	0.087	0.100	-	-	0	-	0.00%
2022-02-07	0	0.098	0.087	0.098	0.087	0.098	111,925	10,738	0.0959	0.098	0.087	0.098	0.087	0.098	111,925	0.0959	1.03%
2022-02-04	0	0.097	0.093	0.099	0.097	0.097	32,000	3,104	0.0970	0.097	0.093	0.099	0.097	0.097	32,000	0.0970	4.30%
2022-01-31	0	0.093	0.093	0.096	-	-	0	0	-	0.093	0.093	0.096	-	-	0	-	6.90%
2022-01-28	0	0.087	0.087	0.092	0.087	0.087	96,000	8,352	0.0870	0.087	0.087	0.092	0.087	0.087	96,000	0.0870	0.00%
2022-01-27	0	0.087	0.076	0.087	0.087	0.087	8,000	696	0.0870	0.087	0.076	0.087	0.087	0.087	8,000	0.0870	2.35%
2022-01-26	0	0.085	0.076	0.087	-	-	0	0	-	0.085	0.076	0.087	-	-	0	-	0.00%
2022-01-25	0	0.085	0.075	0.087	-	-	0	0	-	0.085	0.075	0.087	-	-	0	-	0.00%
2022-01-24	0	0.085	0.085	0.087	-	-	0	0	-	0.085	0.085	0.087	-	-	0	-	3.66%
2022-01-21	0	0.082	0.081	0.085	0.082	0.082	120,000	9,840	0.0820	0.082	0.081	0.085	0.082	0.082	120,000	0.0820	-5.75%
2022-01-20	0	0.087	0.079	0.087	0.080	0.087	144,000	11,696	0.0812	0.087	0.079	0.087	0.080	0.087	144,000	0.0812	8.75%
2022-01-19	0	0.080	0.072	0.082	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-18	0	0.080	0.072	0.082	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-17	0	0.080	0.072	0.082	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-14	0	0.080	0.072	0.082	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-13	0	0.080	0.073	0.082	-	-	0	0	-	0.080	0.073	0.082	-	-	0	-	0.00%
2022-01-12	0	0.080	0.077	0.082	-	-	0	0	-	0.080	0.077	0.082	-	-	0	-	0.00%
2022-01-11	0	0.080	0.072	0.082	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-10	0	0.080	0.072	0.082	-	-	0	0	-	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-07	0	0.080	0.073	0.081	-	-	0	0	-	0.080	0.073	0.081	-	-	0	-	0.00%
2022-01-06	0	0.080	0.075	0.080	0.080	0.080	16,000	1,280	0.0800	0.080	0.075	0.080	0.080	0.080	16,000	0.0800	5.26%
2022-01-05	0	0.076	0.076	0.079	-	-	0	0	-	0.076	0.076	0.079	-	-	0	-	4.11%
2022-01-04	0	0.073	0.073	0.078	-	-	0	0	-	0.073	0.073	0.078	-	-	0	-	1.39%
2022-01-03	0	0.072	0.072	0.081	0.072	0.078	648,000	50,240	0.0775	0.072	0.072	0.081	0.072	0.078	648,000	0.0775	-10.00%
2021-12-31	0	0.080	0.075	0.082	-	-	0	0	-	0.080	0.075	0.082	-	-	0	-	0.00%
2021-12-30	0	0.080	0.075	0.085	-	-	0	0	-	0.080	0.075	0.085	-	-	0	-	0.00%
2021-12-29	0	0.080	0.077	0.086	0.080	0.082	288,000	23,168	0.0804	0.080	0.077	0.086	0.080	0.082	288,000	0.0804	-6.98%
2021-12-28	0	0.086	0.080	0.089	-	-	0	0	-	0.086	0.080	0.089	-	-	0	-	0.00%
2021-12-24	0	0.086	0.080	0.089	0.086	0.086	120,000	10,320	0.0860	0.086	0.080	0.089	0.086	0.086	120,000	0.0860	-2.27%
2021-12-23	0	0.088	0.081	0.088	-	-	0	0	-	0.088	0.081	0.088	-	-	0	-	-1.12%
2021-12-22	0	0.089	0.081	0.090	-	-	0	0	-	0.089	0.081	0.090	-	-	0	-	0.00%
2021-12-21	0	0.089	0.081	0.089	0.089	0.089	8,000	712	0.0890	0.089	0.081	0.089	0.089	0.089	8,000	0.0890	0.00%
2021-12-20	0	0.089	0.081	0.089	-	-	0	0	-	0.089	0.081	0.089	-	-	0	-	0.00%
2021-12-17	0	0.089	0.081	0.089	-	-	0	0	-	0.089	0.081	0.089	-	-	0	-	0.00%
2021-12-16	0	0.089	0.081	0.091	-	-	0	0	-	0.089	0.081	0.091	-	-	0	-	0.00%
2021-12-15	0	0.089	0.081	0.093	-	-	0	0	-	0.089	0.081	0.093	-	-	0	-	0.00%
2021-12-14	0	0.089	0.081	0.092	-	-	0	0	-	0.089	0.081	0.092	-	-	0	-	0.00%
2021-12-13	0	0.089	0.081	0.093	-	-	0	0	-	0.089	0.081	0.093	-	-	0	-	0.00%
2021-12-10	0	0.089	0.082	0.094	-	-	0	0	-	0.089	0.082	0.094	-	-	0	-	0.00%
2021-12-09	0	0.089	0.081	0.093	-	-	0	0	-	0.089	0.081	0.093	-	-	0	-	0.00%
2021-12-08	0	0.089	0.082	0.094	-	-	0	0	-	0.089	0.082	0.094	-	-	0	-	0.00%
2021-12-07	0	0.089	0.083	0.092	-	-	0	0	-	0.089	0.083	0.092	-	-	0	-	0.00%
2021-12-06	0	0.089	0.082	0.092	-	-	0	0	-	0.089	0.082	0.092	-	-	0	-	0.00%
2021-12-03	0	0.089	0.084	0.092	-	-	0	0	-	0.089	0.084	0.092	-	-	0	-	0.00%
2021-12-02	0	0.089	0.083	0.094	-	-	0	0	-	0.089	0.083	0.094	-	-	0	-	0.00%
2021-12-01	0	0.089	0.089	0.091	0.086	0.086	120,000	10,320	0.0860	0.089	0.089	0.091	0.086	0.086	120,000	0.0860	4.71%
2021-11-30	0	0.085	0.082	0.085	0.085	0.085	120,000	10,200	0.0850	0.085	0.082	0.085	0.085	0.085	120,000	0.0850	-1.16%
2021-11-29	0	0.086	0.085	0.094	-	-	0	0	-	0.086	0.085	0.094	-	-	0	-	0.00%
2021-11-26	0	0.086	0.083	0.087	0.083	0.087	379,318	31,939	0.0842	0.086	0.083	0.087	0.083	0.087	379,318	0.0842	1.18%
2021-11-25	0	0.085	0.083	0.094	-	-	0	0	-	0.085	0.083	0.094	-	-	0	-	0.00%
2021-11-24	0	0.085	0.083	0.094	-	-	0	0	-	0.085	0.083	0.094	-	-	0	-	0.00%
2021-11-23	0	0.085	0.084	0.094	0.085	0.085	43,590	3,687	0.0846	0.085	0.084	0.094	0.085	0.085	43,590	0.0846	-4.49%
2021-11-22	0	0.089	0.083	0.093	-	-	0	0	-	0.089	0.083	0.093	-	-	0	-	0.00%
2021-11-19	0	0.089	0.089	0.090	0.084	0.089	167,925	14,610	0.0870	0.089	0.089	0.090	0.084	0.089	167,925	0.0870	5.95%
2021-11-18	0	0.084	0.083	0.090	-	-	0	0	-	0.084	0.083	0.090	-	-	0	-	0.00%
2021-11-17	0	0.084	0.083	0.095	-	-	0	0	-	0.084	0.083	0.095	-	-	0	-	0.00%
2021-11-16	0	0.084	0.084	0.094	0.084	0.085	160,000	13,464	0.0842	0.084	0.084	0.094	0.084	0.085	160,000	0.0842	-1.18%
2021-11-15	0	0.085	0.084	0.095	-	-	0	0	-	0.085	0.084	0.095	-	-	0	-	0.00%
2021-11-12	0	0.085	0.085	0.094	-	-	0	0	-	0.085	0.085	0.094	-	-	0	-	0.00%
2021-11-11	0	0.085	0.084	0.094	-	-	0	0	-	0.085	0.084	0.094	-	-	0	-	0.00%
2021-11-10	0	0.085	0.085	0.094	0.085	0.085	296,000	25,160	0.0850	0.085	0.085	0.094	0.085	0.085	296,000	0.0850	-5.56%
2021-11-09	0	0.090	0.084	0.094	-	-	0	0	-	0.090	0.084	0.094	-	-	0	-	0.00%
2021-11-08	0	0.090	0.084	0.092	-	-	0	0	-	0.090	0.084	0.092	-	-	0	-	0.00%
2021-11-05	0	0.090	0.084	0.093	-	-	0	0	-	0.090	0.084	0.093	-	-	0	-	0.00%
2021-11-04	0	0.090	0.084	0.093	-	-	0	0	-	0.090	0.084	0.093	-	-	0	-	0.00%
2021-11-03	0	0.090	0.084	0.091	-	-	0	0	-	0.090	0.084	0.091	-	-	0	-	0.00%
2021-11-02	0	0.090	0.084	0.091	-	-	0	0	-	0.090	0.084	0.091	-	-	0	-	0.00%
2021-11-01	0	0.090	0.085	0.091	-	-	0	0	-	0.090	0.085	0.091	-	-	0	-	0.00%
2021-10-29	0	0.090	0.085	0.092	-	-	0	0	-	0.090	0.085	0.092	-	-	0	-	0.00%
2021-10-28	0	0.090	0.087	0.091	0.090	0.090	168,000	15,120	0.0900	0.090	0.087	0.091	0.090	0.090	168,000	0.0900	4.65%
2021-10-27	0	0.086	0.084	0.093	-	-	0	0	-	0.086	0.084	0.093	-	-	0	-	0.00%
2021-10-26	0	0.086	0.085	0.090	0.085	0.086	48,000	4,088	0.0852	0.086	0.085	0.090	0.085	0.086	48,000	0.0852	0.00%
2021-10-25	0	0.086	0.085	0.095	-	-	0	0	-	0.086	0.085	0.095	-	-	0	-	0.00%
2021-10-22	0	0.086	0.086	0.093	-	-	0	0	-	0.086	0.086	0.093	-	-	0	-	1.18%
2021-10-21	0	0.085	0.084	0.091	-	-	0	0	-	0.085	0.084	0.091	-	-	0	-	0.00%
2021-10-20	0	0.085	0.083	0.092	-	-	0	0	-	0.085	0.083	0.092	-	-	0	-	0.00%
2021-10-19	0	0.085	0.085	0.093	0.085	0.085	24,000	2,040	0.0850	0.085	0.085	0.093	0.085	0.085	24,000	0.0850	-2.30%
2021-10-18	0	0.087	0.084	0.095	-	-	0	0	-	0.087	0.084	0.095	-	-	0	-	0.00%
2021-10-15	0	0.087	0.085	0.095	-	-	0	0	-	0.087	0.085	0.095	-	-	0	-	0.00%
2021-10-12	0	0.087	0.087	0.093	0.086	0.090	56,000	4,936	0.0881	0.087	0.087	0.093	0.086	0.090	56,000	0.0881	-4.40%
2021-10-11	0	0.091	0.088	0.095	0.091	0.094	3,008,000	273,752	0.0910	0.091	0.088	0.095	0.091	0.094	3,008,000	0.0910	0.00%
2021-10-08	0	0.091	0.091	0.093	0.090	0.096	1,680,000	153,728	0.0915	0.091	0.091	0.093	0.090	0.096	1,680,000	0.0915	-8.08%
2021-10-07	0	0.099	0.094	0.103	-	-	0	0	-	0.099	0.094	0.103	-	-	0	-	0.00%
2021-10-06	0	0.099	0.090	0.104	0.099	0.099	8,000	792	0.0990	0.099	0.090	0.104	0.099	0.099	8,000	0.0990	1.02%
2021-10-05	0	0.098	0.091	0.099	-	-	0	0	-	0.098	0.091	0.099	-	-	0	-	0.00%
2021-10-04	0	0.098	0.091	0.104	-	-	0	0	-	0.098	0.091	0.104	-	-	0	-	0.00%
2021-09-30	0	0.098	0.091	0.103	-	-	0	0	-	0.098	0.091	0.103	-	-	0	-	0.00%
2021-09-29	0	0.098	0.091	0.102	-	-	0	0	-	0.098	0.091	0.102	-	-	0	-	0.00%
2021-09-28	0	0.098	0.091	0.103	-	-	0	0	-	0.098	0.091	0.103	-	-	0	-	0.00%
2021-09-27	0	0.098	0.091	0.103	-	-	0	0	-	0.098	0.091	0.103	-	-	0	-	0.00%
2021-09-24	0	0.098	0.092	0.103	-	-	0	0	-	0.098	0.092	0.103	-	-	0	-	0.00%
2021-09-23	0	0.098	0.091	0.099	-	-	19	1	0.0526	0.098	0.091	0.099	-	-	19	0.0526	0.00%
2021-09-21	0	0.098	0.091	0.101	-	-	0	0	-	0.098	0.091	0.101	-	-	0	-	0.00%
2021-09-20	0	0.098	0.090	0.099	-	-	0	0	-	0.098	0.090	0.099	-	-	0	-	0.00%
2021-09-17	0	0.098	0.092	0.098	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	0.00%
2021-09-16	0	0.098	0.093	0.098	0.093	0.100	320,000	31,872	0.0996	0.098	0.093	0.098	0.093	0.100	320,000	0.0996	1.03%
2021-09-15	0	0.097	0.092	0.100	-	-	0	0	-	0.097	0.092	0.100	-	-	0	-	0.00%
2021-09-14	0	0.097	0.092	0.100	-	-	0	0	-	0.097	0.092	0.100	-	-	0	-	0.00%
2021-09-13	0	0.097	0.093	0.102	0.097	0.097	16,000	1,552	0.0970	0.097	0.093	0.102	0.097	0.097	16,000	0.0970	2.11%
2021-09-10	0	0.095	0.093	0.099	-	-	0	0	-	0.095	0.093	0.099	-	-	0	-	0.00%
2021-09-09	0	0.095	0.092	0.099	-	-	0	0	-	0.095	0.092	0.099	-	-	0	-	0.00%
2021-09-08	0	0.095	0.092	0.098	-	-	0	0	-	0.095	0.092	0.098	-	-	0	-	0.00%
2021-09-07	0	0.095	0.090	0.095	0.095	0.095	320,000	30,400	0.0950	0.095	0.090	0.095	0.095	0.095	320,000	0.0950	0.00%
2021-09-06	0	0.095	0.090	0.095	0.095	0.095	55,925	5,241	0.0937	0.095	0.090	0.095	0.095	0.095	55,925	0.0937	-1.04%
2021-09-03	0	0.096	0.095	0.096	0.096	0.096	120,000	11,520	0.0960	0.096	0.095	0.096	0.096	0.096	120,000	0.0960	-4.95%
2021-09-02	0	0.101	0.097	0.101	0.097	0.120	22,963,241	2,685,180	0.1169	0.101	0.097	0.101	0.097	0.120	22,963,241	0.1169	-3.81%
2021-09-01	0	0.105	0.096	0.105	0.093	0.105	152,000	15,624	0.1028	0.105	0.096	0.105	0.093	0.105	152,000	0.1028	10.53%
2021-08-31	0	0.095	0.093	0.101	-	-	0	0	-	0.095	0.093	0.101	-	-	0	-	0.00%
2021-08-30	0	0.095	0.093	0.098	0.095	0.095	200,000	19,000	0.0950	0.095	0.093	0.098	0.095	0.095	200,000	0.0950	0.00%
2021-08-27	0	0.095	0.094	0.100	0.093	0.098	484,000	45,992	0.0950	0.095	0.094	0.100	0.093	0.098	484,000	0.0950	-11.21%
2021-08-26	0	0.107	0.097	0.110	-	-	0	0	-	0.107	0.097	0.110	-	-	0	-	0.00%
2021-08-25	0	0.107	0.097	0.107	0.108	0.109	2,208,000	238,472	0.1080	0.107	0.097	0.107	0.108	0.109	2,208,000	0.1080	-0.93%
2021-08-24	0	0.108	0.100	0.110	-	-	0	0	-	0.108	0.100	0.110	-	-	0	-	0.00%
2021-08-23	0	0.108	0.097	0.110	-	-	0	0	-	0.108	0.097	0.110	-	-	0	-	0.00%
2021-08-20	0	0.108	0.097	0.110	-	-	0	0	-	0.108	0.097	0.110	-	-	0	-	0.00%
2021-08-19	0	0.108	0.098	0.110	-	-	0	0	-	0.108	0.098	0.110	-	-	0	-	0.00%
2021-08-18	0	0.108	0.108	0.110	0.098	0.098	44,000	4,312	0.0980	0.108	0.108	0.110	0.098	0.098	44,000	0.0980	2.86%
2021-08-17	0	0.105	0.098	0.109	-	-	0	0	-	0.105	0.098	0.109	-	-	0	-	5.00%
2021-08-16	0	0.100	0.097	0.104	0.100	0.100	320,000	32,000	0.1000	0.100	0.097	0.104	0.100	0.100	320,000	0.1000	2.04%
2021-08-13	0	0.098	0.097	0.101	-	-	0	0	-	0.098	0.097	0.101	-	-	0	-	0.00%
2021-08-12	0	0.098	0.097	0.104	-	-	0	0	-	0.098	0.097	0.104	-	-	0	-	0.00%
2021-08-11	0	0.098	0.097	0.100	0.097	0.098	288,000	28,216	0.0980	0.098	0.097	0.100	0.097	0.098	288,000	0.0980	0.00%
2021-08-10	0	0.098	0.098	0.104	0.098	0.098	40,000	3,920	0.0980	0.098	0.098	0.104	0.098	0.098	40,000	0.0980	0.00%
2021-08-09	0	0.098	0.098	0.110	-	-	0	0	-	0.098	0.098	0.110	-	-	0	-	0.00%
2021-08-06	0	0.098	0.098	0.110	-	-	0	0	-	0.098	0.098	0.110	-	-	0	-	0.00%
2021-08-05	0	0.098	0.098	0.106	-	-	0	0	-	0.098	0.098	0.106	-	-	0	-	0.00%
2021-08-04	0	0.098	0.097	0.107	-	-	0	0	-	0.098	0.097	0.107	-	-	0	-	0.00%
2021-08-03	0	0.098	0.097	0.104	0.098	0.099	120,000	11,824	0.0985	0.098	0.097	0.104	0.098	0.099	120,000	0.0985	-7.55%
2021-08-02	0	0.106	0.098	0.106	-	-	0	0	-	0.106	0.098	0.106	-	-	0	-	-1.85%
2021-07-30	0	0.108	0.101	0.109	0.102	0.108	176,000	18,792	0.1068	0.108	0.101	0.109	0.102	0.108	176,000	0.1068	11.34%
2021-07-29	0	0.097	0.097	0.103	0.096	0.097	104,000	10,080	0.0969	0.097	0.097	0.103	0.096	0.097	104,000	0.0969	5.43%
2021-07-28	0	0.092	0.090	0.095	-	-	0	0	-	0.092	0.090	0.095	-	-	0	-	0.00%
2021-07-27	0	0.092	0.092	0.095	0.092	0.096	1,488,000	138,200	0.0929	0.092	0.092	0.095	0.092	0.096	1,488,000	0.0929	-6.12%
2021-07-26	0	0.098	0.095	0.100	-	-	0	0	-	0.098	0.095	0.100	-	-	0	-	0.00%
2021-07-23	0	0.098	0.096	0.100	-	-	0	0	-	0.098	0.096	0.100	-	-	0	-	0.00%
2021-07-22	0	0.098	0.097	0.103	-	-	0	0	-	0.098	0.097	0.103	-	-	0	-	0.00%
2021-07-21	0	0.098	0.098	0.103	0.098	0.100	272,000	26,928	0.0990	0.098	0.098	0.103	0.098	0.100	272,000	0.0990	-1.01%
2021-07-20	0	0.099	0.098	0.099	0.101	0.102	80,000	8,120	0.1015	0.099	0.098	0.099	0.101	0.102	80,000	0.1015	-1.98%
2021-07-19	0	0.101	0.101	0.103	0.100	0.101	219,852	22,146	0.1007	0.101	0.101	0.103	0.100	0.101	219,852	0.1007	-0.98%
2021-07-16	0	0.102	0.102	0.105	-	-	3,962	356	0.0899	0.102	0.102	0.105	-	-	3,962	0.0899	0.00%
2021-07-15	0	0.102	0.100	0.105	-	-	0	0	-	0.102	0.100	0.105	-	-	0	-	0.00%
2021-07-14	0	0.102	0.102	0.106	0.100	0.106	223,924	22,761	0.1016	0.102	0.102	0.106	0.100	0.106	223,924	0.1016	0.00%
2021-07-13	0	0.102	0.102	0.106	-	-	0	0	-	0.102	0.102	0.106	-	-	0	-	0.99%
2021-07-12	0	0.101	0.101	0.105	-	-	0	0	-	0.101	0.101	0.105	-	-	0	-	0.00%
2021-07-09	0	0.101	0.100	0.102	0.101	0.102	384,000	39,048	0.1017	0.101	0.100	0.102	0.101	0.102	384,000	0.1017	-0.98%
2021-07-08	0	0.102	0.102	0.106	0.102	0.102	96,000	9,792	0.1020	0.102	0.102	0.106	0.102	0.102	96,000	0.1020	-0.97%
2021-07-07	0	0.103	0.103	0.107	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.98%
2021-07-06	0	0.102	0.102	0.107	0.102	0.103	176,000	17,976	0.1021	0.102	0.102	0.107	0.102	0.103	176,000	0.1021	-2.86%
2021-07-05	0	0.105	0.105	0.107	0.102	0.110	608,000	62,184	0.1023	0.105	0.105	0.107	0.102	0.110	608,000	0.1023	-4.55%
2021-07-02	0	0.110	0.104	0.110	-	-	0	0	-	0.110	0.104	0.110	-	-	0	-	0.00%
2021-06-30	0	0.110	0.105	0.110	0.110	0.110	8,000	880	0.1100	0.110	0.105	0.110	0.110	0.110	8,000	0.1100	0.92%
2021-06-29	0	0.109	0.105	0.110	0.109	0.109	8,000	872	0.1090	0.109	0.105	0.110	0.109	0.109	8,000	0.1090	2.83%
2021-06-28	0	0.106	0.105	0.106	0.103	0.106	48,000	4,968	0.1035	0.106	0.105	0.106	0.103	0.106	48,000	0.1035	0.95%
2021-06-25	0	0.105	0.105	0.108	0.105	0.108	192,000	20,184	0.1051	0.105	0.105	0.108	0.105	0.108	192,000	0.1051	1.94%
2021-06-24	0	0.103	0.103	0.104	0.103	0.105	160,000	16,712	0.1045	0.103	0.103	0.104	0.103	0.105	160,000	0.1045	-3.74%
2021-06-23	0	0.107	0.104	0.107	0.102	0.107	1,456,000	153,440	0.1054	0.107	0.104	0.107	0.102	0.107	1,456,000	0.1054	1.90%
2021-06-22	0	0.105	0.102	0.103	0.100	0.105	787,962	80,816	0.1026	0.105	0.102	0.103	0.100	0.105	787,962	0.1026	1.94%
2021-06-21	0	0.103	0.102	0.104	0.102	0.103	567,478	58,334	0.1028	0.103	0.102	0.104	0.102	0.103	567,478	0.1028	-1.90%
2021-06-18	0	0.105	0.103	0.109	0.105	0.108	1,008,000	105,864	0.1050	0.105	0.103	0.109	0.105	0.108	1,008,000	0.1050	0.96%
2021-06-17	0	0.104	0.103	0.104	0.103	0.108	1,782,345	186,656	0.1047	0.104	0.103	0.104	0.103	0.108	1,782,345	0.1047	-7.96%
2021-06-16	0	0.113	0.105	0.115	-	-	0	0	-	0.113	0.105	0.115	-	-	0	-	0.00%
2021-06-15	0	0.113	0.106	0.115	-	-	0	0	-	0.113	0.106	0.115	-	-	0	-	0.00%
2021-06-11	0	0.113	0.105	0.114	0.113	0.113	360,000	40,680	0.1130	0.113	0.105	0.114	0.113	0.113	360,000	0.1130	1.80%
2021-06-10	0	0.111	0.106	0.120	0.105	0.111	320,000	35,344	0.1105	0.111	0.106	0.120	0.105	0.111	320,000	0.1105	0.91%
2021-06-09	0	0.110	0.106	0.110	0.106	0.110	96,000	10,208	0.1063	0.110	0.106	0.110	0.106	0.110	96,000	0.1063	0.00%
2021-06-08	0	0.110	0.105	0.113	-	-	0	0	-	0.110	0.105	0.113	-	-	0	-	0.00%
2021-06-07	0	0.110	0.110	0.113	-	-	0	0	-	0.110	0.110	0.113	-	-	0	-	5.77%
2021-06-04	0	0.104	0.104	0.110	0.104	0.109	136,000	14,424	0.1061	0.104	0.104	0.110	0.104	0.109	136,000	0.1061	-9.57%
2021-06-03	0	0.115	0.106	0.115	-	-	0	0	-	0.115	0.106	0.115	-	-	0	-	0.00%
2021-06-02	0	0.115	0.110	0.118	0.115	0.118	7,048,000	831,520	0.1180	0.115	0.110	0.118	0.115	0.118	7,048,000	0.1180	-2.54%
2021-06-01	0	0.118	0.106	0.118	-	-	0	0	-	0.118	0.106	0.118	-	-	0	-	-0.84%
2021-05-31	0	0.119	0.108	0.119	-	-	0	0	-	0.119	0.108	0.119	-	-	0	-	-0.83%
2021-05-28	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	0.00%
2021-05-27	0	0.120	0.109	0.120	0.115	0.120	24,000	2,800	0.1167	0.120	0.109	0.120	0.115	0.120	24,000	0.1167	4.35%
2021-05-26	0	0.115	0.109	0.115	0.106	0.115	32,000	3,536	0.1105	0.115	0.109	0.115	0.106	0.115	32,000	0.1105	4.55%
2021-05-25	0	0.110	0.109	0.113	0.107	0.117	745,919	83,239	0.1116	0.110	0.109	0.113	0.107	0.117	745,919	0.1116	3.77%
2021-05-24	0	0.106	0.103	0.107	0.105	0.106	648,000	68,080	0.1051	0.106	0.103	0.107	0.105	0.106	648,000	0.1051	0.95%
2021-05-21	0	0.105	0.103	0.107	0.101	0.108	1,048,000	108,208	0.1033	0.105	0.103	0.107	0.101	0.108	1,048,000	0.1033	2.94%
2021-05-20	0	0.102	0.102	0.106	0.100	0.108	3,488,000	359,152	0.1030	0.102	0.102	0.106	0.100	0.108	3,488,000	0.1030	-12.82%
2021-05-18	0	0.117	0.108	0.120	-	-	0	0	-	0.117	0.108	0.120	-	-	0	-	0.00%
2021-05-17	0	0.117	0.108	0.118	-	-	0	0	-	0.117	0.108	0.118	-	-	0	-	0.00%
2021-05-14	0	0.117	0.109	0.117	-	-	0	0	-	0.117	0.109	0.117	-	-	0	-	-0.85%
2021-05-13	0	0.118	0.108	0.120	-	-	0	0	-	0.118	0.108	0.120	-	-	0	-	0.00%
2021-05-12	0	0.118	0.108	0.121	0.114	0.118	312,000	36,776	0.1179	0.118	0.108	0.121	0.114	0.118	312,000	0.1179	9.26%
2021-05-11	0	0.108	0.105	0.108	0.108	0.108	8,000	864	0.1080	0.108	0.105	0.108	0.108	0.108	8,000	0.1080	-6.09%
2021-05-10	0	0.115	0.108	0.117	-	-	0	0	-	0.115	0.108	0.117	-	-	0	-	0.00%
2021-05-07	0	0.115	0.107	0.118	-	-	0	0	-	0.115	0.107	0.118	-	-	0	-	0.00%
2021-05-06	0	0.115	0.108	0.117	0.110	0.116	48,000	5,328	0.1110	0.115	0.108	0.117	0.110	0.116	48,000	0.1110	7.48%
2021-05-05	0	0.107	0.112	0.113	0.107	0.116	643,962	71,491	0.1110	0.107	0.112	0.113	0.107	0.116	643,962	0.1110	-10.83%
2021-05-04	0	0.120	0.120	0.122	-	-	0	0	-	0.120	0.120	0.122	-	-	0	-	5.26%
2021-05-03	0	0.114	0.113	0.119	0.111	0.119	672,000	76,816	0.1143	0.114	0.113	0.119	0.111	0.119	672,000	0.1143	-5.79%
2021-04-30	0	0.121	0.120	0.122	0.113	0.123	1,848,000	213,360	0.1155	0.121	0.120	0.122	0.113	0.123	1,848,000	0.1155	7.08%
2021-04-29	0	0.113	0.113	0.115	0.106	0.121	1,288,000	144,744	0.1124	0.113	0.113	0.115	0.106	0.121	1,288,000	0.1124	6.60%
2021-04-28	0	0.106	0.106	0.113	0.106	0.111	720,000	77,064	0.1070	0.106	0.106	0.113	0.106	0.111	720,000	0.1070	-0.93%
2021-04-27	0	0.107	0.101	0.109	0.101	0.107	88,000	9,008	0.1024	0.107	0.101	0.109	0.101	0.107	88,000	0.1024	3.88%
2021-04-26	0	0.103	0.103	0.111	0.101	0.103	120,000	12,296	0.1025	0.103	0.103	0.111	0.101	0.103	120,000	0.1025	-1.90%
2021-04-23	0	0.105	0.102	0.113	0.102	0.105	151,627	15,621	0.1030	0.105	0.102	0.113	0.102	0.105	151,627	0.1030	-3.67%
2021-04-22	0	0.109	0.105	0.110	-	-	0	0	-	0.109	0.105	0.110	-	-	0	-	-0.91%
2021-04-21	0	0.110	0.105	0.115	-	-	0	0	-	0.110	0.105	0.115	-	-	0	-	0.00%
2021-04-20	0	0.110	0.105	0.115	-	-	0	0	-	0.110	0.105	0.115	-	-	0	-	0.00%
2021-04-19	0	0.110	0.112	0.115	-	-	0	0	-	0.110	0.112	0.115	-	-	0	-	3.77%
2021-04-16	0	0.106	0.105	0.116	0.106	0.112	216,000	23,928	0.1108	0.106	0.105	0.116	0.106	0.112	216,000	0.1108	-4.50%
2021-04-15	0	0.111	0.111	0.122	0.111	0.117	184,000	20,968	0.1140	0.111	0.111	0.122	0.111	0.117	184,000	0.1140	-5.93%
2021-04-14	0	0.118	0.112	0.124	-	-	0	0	-	0.118	0.112	0.124	-	-	0	-	0.00%
2021-04-13	0	0.118	0.112	0.124	-	-	0	0	-	0.118	0.112	0.124	-	-	0	-	0.00%
2021-04-12	0	0.118	0.112	0.122	-	-	0	0	-	0.118	0.112	0.122	-	-	0	-	0.00%
2021-04-09	0	0.118	0.113	0.121	-	-	0	0	-	0.118	0.113	0.121	-	-	0	-	0.00%
2021-04-08	0	0.118	0.114	0.122	-	-	0	0	-	0.118	0.114	0.122	-	-	0	-	0.00%
2021-04-07	0	0.118	0.116	0.118	0.114	0.127	32,000	3,752	0.1173	0.118	0.116	0.118	0.114	0.127	32,000	0.1173	0.85%
2021-04-01	0	0.117	0.112	0.118	-	-	0	0	-	0.117	0.112	0.118	-	-	0	-	-1.68%
2021-03-31	0	0.119	0.113	0.120	-	-	0	0	-	0.119	0.113	0.120	-	-	0	-	-2.46%
2021-03-30	0	0.122	0.113	0.132	0.112	0.122	328,000	36,816	0.1122	0.122	0.113	0.132	0.112	0.122	328,000	0.1122	3.39%
2021-03-29	0	0.118	0.118	0.129	0.118	0.118	8,000	944	0.1180	0.118	0.118	0.129	0.118	0.118	8,000	0.1180	-9.23%
2021-03-26	0	0.130	0.117	0.130	0.130	0.134	21,000	2,687	0.1280	0.130	0.117	0.130	0.130	0.134	21,000	0.1280	0.00%
2021-03-25	0	0.130	0.124	0.137	0.109	0.130	981,745	111,279	0.1133	0.130	0.124	0.137	0.109	0.130	981,745	0.1133	16.07%
2021-03-24	0	0.112	0.112	0.117	0.112	0.116	32,000	3,632	0.1135	0.112	0.112	0.117	0.112	0.116	32,000	0.1135	-5.88%
2021-03-23	0	0.119	0.118	0.127	0.119	0.121	783,480	93,860	0.1198	0.119	0.118	0.127	0.119	0.121	783,480	0.1198	-4.03%
2021-03-22	0	0.124	0.119	0.124	-	-	0	0	-	0.124	0.119	0.124	-	-	0	-	0.00%
2021-03-19	0	0.124	0.124	0.132	0.122	0.134	32,000	4,072	0.1273	0.124	0.124	0.132	0.122	0.134	32,000	0.1273	0.00%
2021-03-18	0	0.124	0.123	0.125	0.120	0.129	1,832,000	222,328	0.1214	0.124	0.123	0.125	0.120	0.129	1,832,000	0.1214	-3.13%
2021-03-17	0	0.128	0.127	0.128	0.122	0.148	5,078,818	683,399	0.1346	0.128	0.127	0.128	0.122	0.148	5,078,818	0.1346	12.28%
2021-03-16	0	0.114	0.112	0.126	0.114	0.115	43,516	4,957	0.1139	0.114	0.112	0.126	0.114	0.115	43,516	0.1139	-6.56%
2021-03-15	0	0.122	0.116	0.128	-	-	0	0	-	0.122	0.116	0.128	-	-	0	-	0.00%
2021-03-12	0	0.122	0.116	0.122	-	-	0	0	-	0.122	0.116	0.122	-	-	0	-	-2.40%
2021-03-11	0	0.125	0.117	0.125	-	-	0	0	-	0.125	0.117	0.125	-	-	0	-	0.00%
2021-03-10	0	0.125	0.117	0.125	-	-	0	0	-	0.125	0.117	0.125	-	-	0	-	0.00%
2021-03-09	0	0.125	0.121	0.125	0.123	0.125	408,000	50,200	0.1230	0.125	0.121	0.125	0.123	0.125	408,000	0.1230	1.63%
2021-03-08	0	0.123	0.118	0.123	0.123	0.124	259,441	32,066	0.1236	0.123	0.118	0.123	0.123	0.124	259,441	0.1236	3.36%
2021-03-05	0	0.119	0.119	0.121	0.119	0.123	984,000	118,872	0.1208	0.119	0.119	0.121	0.119	0.123	984,000	0.1208	4.39%
2021-03-04	0	0.114	0.114	0.121	0.114	0.114	56,000	6,384	0.1140	0.114	0.114	0.121	0.114	0.114	56,000	0.1140	-7.32%
2021-03-03	0	0.123	0.118	0.124	0.123	0.123	280,000	34,272	0.1224	0.123	0.118	0.124	0.123	0.123	280,000	0.1224	-1.60%
2021-03-02	0	0.125	0.119	0.124	0.108	0.126	1,906,000	224,952	0.1180	0.125	0.119	0.124	0.108	0.126	1,906,000	0.1180	4.17%
2021-03-01	0	0.120	0.112	0.120	-	-	0	0	-	0.120	0.112	0.120	-	-	0	-	0.00%
2021-02-26	0	0.120	0.112	0.120	-	-	0	0	-	0.120	0.112	0.120	-	-	0	-	0.00%
2021-02-25	0	0.120	0.111	0.120	-	-	0	0	-	0.120	0.111	0.120	-	-	0	-	0.00%
2021-02-24	0	0.120	0.108	0.122	-	-	0	0	-	0.120	0.108	0.122	-	-	0	-	0.00%
2021-02-23	0	0.120	0.116	0.124	-	-	0	0	-	0.120	0.116	0.124	-	-	0	-	0.00%
2021-02-22	0	0.120	0.114	0.123	-	-	0	0	-	0.120	0.114	0.123	-	-	0	-	0.00%
2021-02-19	0	0.120	0.116	0.125	0.110	0.124	5,795,360	666,595	0.1150	0.120	0.116	0.125	0.110	0.124	5,795,360	0.1150	1.69%
2021-02-18	0	0.118	0.117	0.127	0.118	0.118	184,000	21,712	0.1180	0.118	0.117	0.127	0.118	0.118	184,000	0.1180	-4.07%
2021-02-17	0	0.123	0.120	0.124	0.112	0.124	196,000	23,800	0.1214	0.123	0.120	0.124	0.112	0.124	196,000	0.1214	6.03%
2021-02-16	0	0.116	0.115	0.116	0.117	0.125	499,962	59,355	0.1187	0.116	0.115	0.116	0.117	0.125	499,962	0.1187	-7.20%
2021-02-11	0	0.125	0.121	0.127	0.125	0.127	88,000	11,096	0.1261	0.125	0.121	0.127	0.125	0.127	88,000	0.1261	-11.35%
2021-02-10	0	0.141	0.125	0.141	0.145	0.145	8,000	1,160	0.1450	0.141	0.125	0.141	0.145	0.145	8,000	0.1450	4.44%
2021-02-09	0	0.135	0.122	0.135	-	-	0	0	-	0.135	0.122	0.135	-	-	0	-	0.00%
2021-02-08	0	0.135	0.122	0.135	-	-	0	0	-	0.135	0.122	0.135	-	-	0	-	0.00%
2021-02-05	0	0.135	0.122	0.135	-	-	0	0	-	0.135	0.122	0.135	-	-	0	-	0.00%
2021-02-04	0	0.135	0.111	0.135	0.135	0.135	16,000	2,160	0.1350	0.135	0.111	0.135	0.135	0.135	16,000	0.1350	9.76%
2021-02-03	0	0.123	0.112	0.135	-	-	0	0	-	0.123	0.112	0.135	-	-	0	-	0.00%
2021-02-02	0	0.123	0.111	0.130	-	-	0	0	-	0.123	0.111	0.130	-	-	0	-	0.00%
2021-02-01	0	0.123	0.111	0.130	-	-	14	1	0.0714	0.123	0.111	0.130	-	-	14	0.0714	0.00%
2021-01-29	0	0.123	0.109	0.130	-	-	0	0	-	0.123	0.109	0.130	-	-	0	-	0.00%
2021-01-28	0	0.123	0.115	0.123	-	-	0	0	-	0.123	0.115	0.123	-	-	0	-	0.00%
2021-01-27	0	0.123	0.114	0.136	-	-	0	0	-	0.123	0.114	0.136	-	-	0	-	0.00%
2021-01-26	0	0.123	0.118	0.128	0.110	0.130	3,587,665	426,391	0.1188	0.123	0.118	0.128	0.110	0.130	3,587,665	0.1188	4.24%
2021-01-25	0	0.118	0.118	0.125	0.118	0.118	267,721	31,561	0.1179	0.118	0.118	0.125	0.118	0.118	267,721	0.1179	-5.60%
2021-01-22	0	0.125	0.118	0.127	0.127	0.129	24,000	3,064	0.1277	0.125	0.118	0.127	0.127	0.129	24,000	0.1277	5.93%
2021-01-21	0	0.118	0.118	0.130	-	-	0	0	-	0.118	0.118	0.130	-	-	0	-	0.00%
2021-01-20	0	0.118	0.107	0.127	0.114	0.120	339,627	40,258	0.1185	0.118	0.107	0.127	0.114	0.120	339,627	0.1185	-3.28%
2021-01-19	0	0.122	0.114	0.129	0.122	0.122	40,000	4,880	0.1220	0.122	0.114	0.129	0.122	0.122	40,000	0.1220	0.00%
2021-01-18	0	0.122	0.122	0.129	0.120	0.127	845,942	102,169	0.1208	0.122	0.122	0.129	0.120	0.127	845,942	0.1208	-15.86%
2021-01-15	0	0.145	0.125	0.150	-	-	0	0	-	0.145	0.125	0.150	-	-	0	-	0.00%
2021-01-14	0	0.145	0.126	0.150	-	-	0	0	-	0.145	0.126	0.150	-	-	0	-	0.00%
2021-01-13	0	0.145	0.125	0.159	-	-	0	0	-	0.145	0.125	0.159	-	-	0	-	0.00%
2021-01-12	0	0.145	0.126	0.159	-	-	0	0	-	0.145	0.126	0.159	-	-	0	-	0.00%
2021-01-11	0	0.145	0.126	0.164	-	-	0	0	-	0.145	0.126	0.164	-	-	0	-	0.00%
2021-01-08	0	0.145	0.130	0.145	-	-	0	0	-	0.145	0.130	0.145	-	-	0	-	-1.36%
2021-01-07	0	0.147	0.126	0.150	-	-	0	0	-	0.147	0.126	0.150	-	-	0	-	0.00%
2021-01-06	0	0.147	0.128	0.147	0.150	0.150	8,000	1,200	0.1500	0.147	0.128	0.147	0.150	0.150	8,000	0.1500	-1.34%
2021-01-05	0	0.149	0.133	0.155	-	-	0	0	-	0.149	0.133	0.155	-	-	0	-	0.00%
2021-01-04	0	0.149	0.129	0.149	-	-	0	0	-	0.149	0.129	0.149	-	-	0	-	-0.67%
2020-12-31	0	0.150	0.143	0.150	0.136	0.152	1,539,105	219,455	0.1426	0.150	0.143	0.150	0.136	0.152	1,539,105	0.1426	7.14%
2020-12-30	0	0.140	0.139	0.143	0.128	0.141	2,516,000	336,504	0.1337	0.140	0.139	0.143	0.128	0.141	2,516,000	0.1337	12.90%
2020-12-29	0	0.124	0.108	0.124	0.112	0.124	984,000	117,480	0.1194	0.124	0.108	0.124	0.112	0.124	984,000	0.1194	14.81%
2020-12-28	0	0.108	0.102	0.110	0.100	0.118	1,794,817	180,161	0.1004	0.108	0.102	0.110	0.100	0.118	1,794,817	0.1004	3.85%
2020-12-24	0	0.104	0.098	0.118	-	-	0	0	-	0.104	0.098	0.118	-	-	0	-	0.00%
2020-12-23	0	0.104	0.098	0.114	-	-	0	0	-	0.104	0.098	0.114	-	-	0	-	0.00%
2020-12-22	0	0.104	0.098	0.118	-	-	52,048	5,412	0.1040	0.104	0.098	0.118	-	-	52,048	0.1040	0.00%
2020-12-21	0	0.104	0.100	0.115	-	-	0	0	-	0.104	0.100	0.115	-	-	0	-	0.00%
2020-12-18	0	0.104	0.104	0.114	0.102	0.104	16,000	1,648	0.1030	0.104	0.104	0.114	0.102	0.104	16,000	0.1030	-9.57%
2020-12-17	0	0.115	0.102	0.115	-	-	0	0	-	0.115	0.102	0.115	-	-	0	-	0.00%
2020-12-16	0	0.115	0.101	0.115	-	-	0	0	-	0.115	0.101	0.115	-	-	0	-	0.00%
2020-12-15	0	0.115	0.101	0.115	-	-	0	0	-	0.115	0.101	0.115	-	-	0	-	0.00%
2020-12-14	0	0.115	0.105	0.115	0.100	0.115	91,945	9,310	0.1013	0.115	0.105	0.115	0.100	0.115	91,945	0.1013	4.55%
2020-12-11	0	0.110	0.102	0.115	-	-	0	0	-	0.110	0.102	0.115	-	-	0	-	0.00%
2020-12-10	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2020-12-09	0	0.110	0.102	0.115	-	-	0	0	-	0.110	0.102	0.115	-	-	0	-	0.00%
2020-12-08	0	0.110	0.102	0.110	-	-	0	0	-	0.110	0.102	0.110	-	-	0	-	0.00%
2020-12-07	0	0.110	0.103	0.116	0.110	0.110	30,000	3,390	0.1130	0.110	0.103	0.116	0.110	0.110	30,000	0.1130	1.85%
2020-12-04	0	0.108	0.102	0.113	0.102	0.120	407,962	42,384	0.1039	0.108	0.102	0.113	0.102	0.120	407,962	0.1039	2.86%
2020-12-03	0	0.105	0.100	0.105	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	0.00%
2020-12-02	0	0.105	0.101	0.105	-	-	0	0	-	0.105	0.101	0.105	-	-	0	-	0.00%
2020-12-01	0	0.105	0.100	0.113	-	-	0	0	-	0.105	0.100	0.113	-	-	0	-	0.00%
2020-11-30	0	0.105	0.103	0.113	-	-	0	0	-	0.105	0.103	0.113	-	-	0	-	0.00%
2020-11-27	0	0.105	0.103	0.110	-	-	0	0	-	0.105	0.103	0.110	-	-	0	-	0.00%
2020-11-26	0	0.105	0.104	0.105	0.105	0.105	168,000	17,640	0.1050	0.105	0.104	0.105	0.105	0.105	168,000	0.1050	0.00%
2020-11-25	0	0.105	0.105	0.112	0.105	0.105	133,464	13,951	0.1045	0.105	0.105	0.112	0.105	0.105	133,464	0.1045	-1.87%
2020-11-24	0	0.107	0.107	0.111	0.104	0.109	179,337	19,404	0.1082	0.107	0.107	0.111	0.104	0.109	179,337	0.1082	-1.83%
2020-11-23	0	0.109	0.109	0.112	0.107	0.109	35,887	3,860	0.1076	0.109	0.109	0.112	0.107	0.109	35,887	0.1076	1.87%
2020-11-20	0	0.107	0.099	0.107	0.108	0.113	48,000	5,384	0.1122	0.107	0.099	0.107	0.108	0.113	48,000	0.1122	-5.31%
2020-11-19	0	0.113	0.109	0.113	0.113	0.113	40,000	4,520	0.1130	0.113	0.109	0.113	0.113	0.113	40,000	0.1130	0.00%
2020-11-18	0	0.113	0.111	0.119	0.113	0.113	80,000	9,040	0.1130	0.113	0.111	0.119	0.113	0.113	80,000	0.1130	0.00%
2020-11-17	0	0.113	0.108	0.113	-	-	0	0	-	0.113	0.108	0.113	-	-	0	-	0.00%
2020-11-16	0	0.113	0.108	0.122	-	-	0	0	-	0.113	0.108	0.122	-	-	0	-	0.00%
2020-11-13	0	0.113	0.110	0.118	0.113	0.113	99,566	11,215	0.1126	0.113	0.110	0.118	0.113	0.113	99,566	0.1126	-8.13%
2020-11-12	0	0.123	0.113	0.123	0.123	0.123	40,000	4,920	0.1230	0.123	0.113	0.123	0.123	0.123	40,000	0.1230	0.00%
2020-11-11	0	0.123	0.113	0.123	-	-	0	0	-	0.123	0.113	0.123	-	-	0	-	0.00%
2020-11-10	0	0.123	0.113	0.127	-	-	0	0	-	0.123	0.113	0.127	-	-	0	-	0.00%
2020-11-09	0	0.123	0.115	0.127	-	-	0	0	-	0.123	0.115	0.127	-	-	0	-	0.00%
2020-11-06	0	0.123	0.113	0.126	-	-	0	0	-	0.123	0.113	0.126	-	-	0	-	0.00%
2020-11-05	0	0.123	0.123	0.124	-	-	8,000	904	0.1130	0.123	0.123	0.124	-	-	8,000	0.1130	1.65%
2020-11-04	0	0.121	0.113	0.125	-	-	0	0	-	0.121	0.113	0.125	-	-	0	-	0.00%
2020-11-03	0	0.121	0.113	0.125	-	-	0	0	-	0.121	0.113	0.125	-	-	0	-	0.00%
2020-11-02	0	0.121	0.115	0.122	0.115	0.115	72,000	8,280	0.1150	0.121	0.115	0.122	0.115	0.115	72,000	0.1150	5.22%
2020-10-30	0	0.115	0.110	0.119	0.115	0.115	40,000	4,600	0.1150	0.115	0.110	0.119	0.115	0.115	40,000	0.1150	0.00%
2020-10-29	0	0.115	0.115	0.126	0.115	0.115	8,000	920	0.1150	0.115	0.115	0.126	0.115	0.115	8,000	0.1150	-2.54%
2020-10-28	0	0.118	0.115	0.123	0.118	0.118	104,000	12,272	0.1180	0.118	0.115	0.123	0.118	0.118	104,000	0.1180	6.31%
2020-10-27	0	0.111	0.115	0.124	0.108	0.116	1,212,000	134,984	0.1114	0.111	0.115	0.124	0.108	0.116	1,212,000	0.1114	-5.93%
2020-10-23	0	0.118	0.112	0.120	0.115	0.118	344,000	40,136	0.1167	0.118	0.112	0.120	0.115	0.118	344,000	0.1167	-3.28%
2020-10-22	0	0.122	0.116	0.123	0.118	0.123	248,000	29,720	0.1198	0.122	0.116	0.123	0.118	0.123	248,000	0.1198	-4.69%
2020-10-21	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2020-10-20	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2020-10-19	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2020-10-16	0	0.128	0.124	0.128	0.122	0.128	339,962	42,107	0.1239	0.128	0.124	0.128	0.122	0.128	339,962	0.1239	1.59%
2020-10-15	0	0.126	0.123	0.126	0.122	0.128	696,000	86,608	0.1244	0.126	0.123	0.126	0.122	0.128	696,000	0.1244	-4.55%
2020-10-14	0	0.132	0.125	0.138	0.127	0.139	976,000	129,856	0.1330	0.132	0.125	0.138	0.127	0.139	976,000	0.1330	-16.46%
2020-10-12	0	0.158	0.140	0.158	-	-	0	0	-	0.158	0.140	0.158	-	-	0	-	-0.63%
2020-10-09	0	0.159	0.130	0.159	0.152	0.165	16,000	2,536	0.1585	0.159	0.130	0.159	0.152	0.165	16,000	0.1585	6.71%
2020-10-08	0	0.149	0.129	0.149	-	-	0	0	-	0.149	0.129	0.149	-	-	0	-	0.00%
2020-10-07	0	0.149	0.133	0.149	-	-	0	0	-	0.149	0.133	0.149	-	-	0	-	0.00%
2020-10-06	0	0.149	0.130	0.169	-	-	0	0	-	0.149	0.130	0.169	-	-	0	-	0.00%
2020-10-05	0	0.149	0.131	0.169	-	-	0	0	-	0.149	0.131	0.169	-	-	0	-	0.00%
2020-09-30	0	0.149	0.131	0.169	-	-	0	0	-	0.149	0.131	0.169	-	-	0	-	0.00%
2020-09-29	0	0.149	0.129	0.169	-	-	0	0	-	0.149	0.129	0.169	-	-	0	-	0.00%
2020-09-28	0	0.149	0.129	0.149	-	-	0	0	-	0.149	0.129	0.149	-	-	0	-	0.00%
2020-09-25	0	0.149	0.130	0.149	-	-	0	0	-	0.149	0.130	0.149	-	-	0	-	0.00%
2020-09-24	0	0.149	0.128	0.149	-	-	0	0	-	0.149	0.128	0.149	-	-	0	-	0.00%
2020-09-23	0	0.149	0.127	0.169	-	-	3,962	475	0.1199	0.149	0.127	0.169	-	-	3,962	0.1199	0.00%
2020-09-22	0	0.149	0.128	0.149	-	-	0	0	-	0.149	0.128	0.149	-	-	0	-	0.00%
2020-09-21	0	0.149	0.127	0.169	-	-	0	0	-	0.149	0.127	0.169	-	-	0	-	0.00%
2020-09-18	0	0.149	0.128	0.149	-	-	0	0	-	0.149	0.128	0.149	-	-	0	-	0.00%
2020-09-17	0	0.149	0.127	0.149	-	-	0	0	-	0.149	0.127	0.149	-	-	0	-	-0.67%
2020-09-16	0	0.150	0.132	0.150	0.160	0.160	8,000	1,280	0.1600	0.150	0.132	0.150	0.160	0.160	8,000	0.1600	4.90%
2020-09-15	0	0.143	0.127	0.143	-	-	0	0	-	0.143	0.127	0.143	-	-	0	-	0.00%
2020-09-14	0	0.143	0.124	0.150	-	-	0	0	-	0.143	0.124	0.150	-	-	0	-	5.93%
2020-09-11	0	0.135	0.124	0.140	-	-	0	0	-	0.135	0.124	0.140	-	-	0	-	0.00%
2020-09-10	0	0.135	0.135	0.140	0.126	0.126	56,000	7,056	0.1260	0.135	0.135	0.140	0.126	0.126	56,000	0.1260	6.30%
2020-09-09	0	0.127	0.126	0.144	-	-	0	0	-	0.127	0.126	0.144	-	-	0	-	0.00%
2020-09-08	0	0.127	0.127	0.143	0.126	0.127	36,000	4,524	0.1257	0.127	0.127	0.143	0.126	0.127	36,000	0.1257	-12.41%
2020-09-07	0	0.145	0.126	0.145	-	-	0	0	-	0.145	0.126	0.145	-	-	0	-	0.00%
2020-09-04	0	0.145	0.132	0.145	0.130	0.148	28,035,962	4,008,979	0.1430	0.145	0.132	0.145	0.130	0.148	28,035,962	0.1430	1.40%
2020-09-03	0	0.143	0.126	0.144	-	-	7,456,000	1,066,208	0.1430	0.143	0.126	0.144	-	-	7,456,000	0.1430	0.00%
2020-09-02	0	0.143	0.130	0.145	0.143	0.143	8,000	1,144	0.1430	0.143	0.130	0.145	0.143	0.143	8,000	0.1430	2.88%
2020-09-01	0	0.139	0.139	0.147	-	-	0	0	-	0.139	0.139	0.147	-	-	0	-	2.96%
2020-08-31	0	0.135	0.126	0.145	0.135	0.135	216,000	29,160	0.1350	0.135	0.126	0.145	0.135	0.135	216,000	0.1350	2.27%
2020-08-28	0	0.132	0.130	0.140	0.128	0.132	103,256	13,276	0.1286	0.132	0.130	0.140	0.128	0.132	103,256	0.1286	-6.38%
2020-08-27	0	0.141	0.127	0.159	-	-	0	0	-	0.141	0.127	0.159	-	-	0	-	0.00%
2020-08-26	0	0.141	0.133	0.141	-	-	0	0	-	0.141	0.133	0.141	-	-	0	-	-2.76%
2020-08-25	0	0.145	0.135	0.145	-	-	0	0	-	0.145	0.135	0.145	-	-	0	-	0.00%
2020-08-24	0	0.145	0.140	0.146	0.140	0.145	2,608,000	378,120	0.1450	0.145	0.140	0.146	0.140	0.145	2,608,000	0.1450	9.85%
2020-08-21	0	0.132	0.132	0.133	0.130	0.131	456,000	59,616	0.1307	0.132	0.132	0.133	0.130	0.131	456,000	0.1307	8.20%
2020-08-20	0	0.122	0.122	0.130	0.122	0.122	22,883	2,764	0.1208	0.122	0.122	0.130	0.122	0.122	22,883	0.1208	-1.61%
2020-08-19	0	0.124	0.121	0.130	-	-	0	0	-	0.124	0.121	0.130	-	-	0	-	0.00%
2020-08-18	0	0.124	0.124	0.129	0.124	0.125	136,000	16,976	0.1248	0.124	0.124	0.129	0.124	0.125	136,000	0.1248	-5.34%
2020-08-17	0	0.131	0.128	0.133	0.120	0.131	615,352	75,296	0.1224	0.131	0.128	0.133	0.120	0.131	615,352	0.1224	-11.49%
2020-08-14	0	0.148	0.123	0.148	-	-	0	0	-	0.148	0.123	0.148	-	-	0	-	0.00%
2020-08-13	0	0.148	0.127	0.148	-	-	0	0	-	0.148	0.127	0.148	-	-	0	-	0.00%
2020-08-12	0	0.148	0.127	0.148	-	-	0	0	-	0.148	0.127	0.148	-	-	0	-	0.00%
2020-08-11	0	0.148	0.138	0.148	0.148	0.150	24,000	3,568	0.1487	0.148	0.138	0.148	0.148	0.150	24,000	0.1487	7.25%
2020-08-10	0	0.138	0.124	0.139	-	-	0	0	-	0.138	0.124	0.139	-	-	0	-	3.76%
2020-08-07	0	0.133	0.128	0.136	-	-	80,000	10,640	0.1330	0.133	0.128	0.136	-	-	80,000	0.1330	0.76%
2020-08-06	0	0.132	0.132	0.134	0.128	0.130	1,370,000	177,840	0.1298	0.132	0.132	0.134	0.128	0.130	1,370,000	0.1298	6.45%
2020-08-05	0	0.124	0.121	0.130	-	-	0	0	-	0.124	0.121	0.130	-	-	0	-	-3.13%
2020-08-04	0	0.128	0.128	0.131	-	-	0	0	-	0.128	0.128	0.131	-	-	0	-	0.79%
2020-08-03	0	0.127	0.125	0.129	0.127	0.127	320,000	40,640	0.1270	0.127	0.125	0.129	0.127	0.127	320,000	0.1270	-3.79%
2020-07-31	0	0.132	0.130	0.132	0.123	0.133	24,000	3,104	0.1293	0.132	0.130	0.132	0.123	0.133	24,000	0.1293	1.54%
2020-07-30	0	0.130	0.130	0.131	0.125	0.133	3,056,000	402,400	0.1317	0.130	0.130	0.131	0.125	0.133	3,056,000	0.1317	-9.09%
2020-07-29	0	0.143	0.133	0.143	-	-	0	0	-	0.143	0.133	0.143	-	-	0	-	-2.72%
2020-07-28	0	0.147	0.135	0.148	-	-	0	0	-	0.147	0.135	0.148	-	-	0	-	0.00%
2020-07-27	0	0.147	0.130	0.148	-	-	0	0	-	0.147	0.130	0.148	-	-	0	-	0.00%
2020-07-24	0	0.147	0.132	0.147	-	-	0	0	-	0.147	0.132	0.147	-	-	0	-	-1.34%
2020-07-23	0	0.149	0.132	0.149	-	-	0	0	-	0.149	0.132	0.149	-	-	0	-	0.00%
2020-07-22	0	0.149	0.133	0.149	-	-	0	0	-	0.149	0.133	0.149	-	-	0	-	-0.67%
2020-07-21	0	0.150	0.135	0.150	0.151	0.151	8,000	1,208	0.1510	0.150	0.135	0.150	0.151	0.151	8,000	0.1510	6.38%
2020-07-20	0	0.141	0.130	0.142	-	-	0	0	-	0.141	0.130	0.142	-	-	0	-	0.00%
2020-07-17	0	0.141	0.141	0.142	0.138	0.141	720,000	101,160	0.1405	0.141	0.141	0.142	0.138	0.141	720,000	0.1405	4.44%
2020-07-16	0	0.135	0.135	0.139	0.135	0.140	424,000	58,920	0.1390	0.135	0.135	0.139	0.135	0.140	424,000	0.1390	-8.16%
2020-07-15	0	0.147	0.143	0.151	-	-	0	0	-	0.147	0.143	0.151	-	-	0	-	0.00%
2020-07-14	0	0.147	0.142	0.150	-	-	0	0	-	0.147	0.142	0.150	-	-	0	-	0.00%
2020-07-13	0	0.147	0.144	0.150	0.147	0.147	16,260	2,261	0.1391	0.147	0.144	0.150	0.147	0.147	16,260	0.1391	-2.00%
2020-07-10	0	0.150	0.150	0.153	0.148	0.173	370,474	56,738	0.1531	0.150	0.150	0.153	0.148	0.173	370,474	0.1531	0.00%
2020-07-09	0	0.150	0.150	0.160	0.139	0.150	551,924	82,126	0.1488	0.150	0.150	0.160	0.139	0.150	551,924	0.1488	7.14%
2020-07-08	0	0.140	0.140	0.141	0.140	0.140	139,962	19,555	0.1397	0.140	0.140	0.141	0.140	0.140	139,962	0.1397	0.00%
2020-07-07	0	0.140	0.141	0.144	0.138	0.138	8,000	1,104	0.1380	0.140	0.141	0.144	0.138	0.138	8,000	0.1380	-1.41%
2020-07-06	0	0.142	0.142	0.145	0.142	0.149	416,000	59,128	0.1421	0.142	0.142	0.145	0.142	0.149	416,000	0.1421	5.19%
2020-07-03	0	0.135	0.135	0.136	0.135	0.135	581,688	78,451	0.1349	0.135	0.135	0.136	0.135	0.135	581,688	0.1349	4.65%
2020-07-02	0	0.129	0.128	0.134	-	-	0	0	-	0.129	0.128	0.134	-	-	0	-	0.00%
2020-06-30	0	0.129	0.128	0.133	0.129	0.129	294,000	37,884	0.1289	0.129	0.128	0.133	0.129	0.129	294,000	0.1289	0.00%
2020-06-29	0	0.129	0.128	0.132	0.129	0.129	72,000	9,288	0.1290	0.129	0.128	0.132	0.129	0.129	72,000	0.1290	-3.73%
2020-06-26	0	0.134	0.130	0.134	-	-	0	0	-	0.134	0.130	0.134	-	-	0	-	0.00%
2020-06-24	0	0.134	0.134	0.135	0.128	0.134	373,962	48,207	0.1289	0.134	0.134	0.135	0.128	0.134	373,962	0.1289	0.00%
2020-06-23	0	0.134	0.130	0.135	0.134	0.134	240,000	32,160	0.1340	0.134	0.130	0.135	0.134	0.134	240,000	0.1340	3.08%
2020-06-22	0	0.130	0.127	0.135	-	-	0	0	-	0.130	0.127	0.135	-	-	0	-	0.00%
2020-06-19	0	0.130	0.130	0.133	0.130	0.130	21,252	2,710	0.1275	0.130	0.130	0.133	0.130	0.130	21,252	0.1275	-1.52%
2020-06-18	0	0.132	0.129	0.132	0.129	0.134	368,000	48,992	0.1331	0.132	0.129	0.132	0.129	0.134	368,000	0.1331	5.60%
2020-06-17	0	0.125	0.125	0.131	0.123	0.123	8,000	984	0.1230	0.125	0.125	0.131	0.123	0.123	8,000	0.1230	-3.10%
2020-06-16	0	0.129	0.122	0.129	0.128	0.132	116,000	14,880	0.1283	0.129	0.122	0.129	0.128	0.132	116,000	0.1283	3.20%
2020-06-15	0	0.125	0.122	0.125	0.125	0.126	32,000	4,024	0.1258	0.125	0.122	0.125	0.125	0.126	32,000	0.1258	-0.79%
2020-06-12	0	0.126	0.126	0.128	0.126	0.126	8,000	1,008	0.1260	0.126	0.126	0.128	0.126	0.126	8,000	0.1260	-4.55%
2020-06-11	0	0.132	0.130	0.132	0.130	0.133	282,885	37,391	0.1322	0.132	0.130	0.132	0.130	0.133	282,885	0.1322	3.94%
2020-06-10	0	0.127	0.126	0.130	0.126	0.130	203,740	25,856	0.1269	0.127	0.126	0.130	0.126	0.130	203,740	0.1269	-1.55%
2020-06-09	0	0.129	0.129	0.133	0.125	0.130	784,565	99,051	0.1262	0.129	0.129	0.133	0.125	0.130	784,565	0.1262	1.57%
2020-06-08	0	0.127	0.126	0.129	0.127	0.137	280,000	36,712	0.1311	0.127	0.126	0.129	0.127	0.137	280,000	0.1311	-2.31%
2020-06-05	0	0.130	0.128	0.130	0.127	0.130	625,000	79,964	0.1279	0.130	0.128	0.130	0.127	0.130	625,000	0.1279	-4.41%
2020-06-04	0	0.136	0.130	0.136	0.136	0.137	200,000	27,368	0.1368	0.136	0.130	0.136	0.136	0.137	200,000	0.1368	-0.73%
2020-06-03	0	0.137	0.128	0.137	0.125	0.138	351,924	45,694	0.1298	0.137	0.128	0.137	0.125	0.138	351,924	0.1298	7.03%
2020-06-02	0	0.128	0.128	0.132	0.128	0.140	6,214,008	816,362	0.1314	0.128	0.128	0.132	0.128	0.140	6,214,008	0.1314	-16.88%
2020-06-01	0	0.154	0.139	0.154	-	-	0	0	-	0.154	0.139	0.154	-	-	0	-	0.00%
2020-05-29	0	0.154	0.134	0.155	-	-	0	0	-	0.154	0.134	0.155	-	-	0	-	2.67%
2020-05-28	0	0.150	0.138	0.150	-	-	0	0	-	0.150	0.138	0.150	-	-	0	-	0.00%
2020-05-27	0	0.150	0.141	0.150	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	0.00%
2020-05-26	0	0.150	0.141	0.150	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	0.00%
2020-05-25	0	0.150	0.142	0.150	-	-	0	0	-	0.150	0.142	0.150	-	-	0	-	0.00%
2020-05-22	0	0.150	0.146	0.150	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	-2.60%
2020-05-21	0	0.154	0.146	0.155	-	-	0	0	-	0.154	0.146	0.155	-	-	0	-	0.00%
2020-05-20	0	0.154	0.146	0.155	-	-	0	0	-	0.154	0.146	0.155	-	-	0	-	0.00%
2020-05-19	0	0.154	0.146	0.155	-	-	0	0	-	0.154	0.146	0.155	-	-	0	-	0.00%
2020-05-18	0	0.154	0.146	0.155	-	-	0	0	-	0.154	0.146	0.155	-	-	0	-	0.00%
2020-05-15	0	0.154	0.147	0.155	-	-	0	0	-	0.154	0.147	0.155	-	-	0	-	0.00%
2020-05-14	0	0.154	0.147	0.155	-	-	0	0	-	0.154	0.147	0.155	-	-	0	-	0.00%
2020-05-13	0	0.154	0.147	0.155	-	-	0	0	-	0.154	0.147	0.155	-	-	0	-	0.00%
2020-05-12	0	0.154	0.154	0.155	0.146	0.155	30,700	4,559	0.1485	0.154	0.154	0.155	0.146	0.155	30,700	0.1485	-0.65%
2020-05-11	0	0.155	0.145	0.155	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2020-05-08	0	0.155	0.145	0.155	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2020-05-07	0	0.155	0.143	0.155	-	-	0	0	-	0.155	0.143	0.155	-	-	0	-	0.00%
2020-05-06	0	0.155	0.143	0.155	-	-	0	0	-	0.155	0.143	0.155	-	-	0	-	0.00%
2020-05-05	0	0.155	0.143	0.155	-	-	3,962	534	0.1348	0.155	0.143	0.155	-	-	3,962	0.1348	0.00%
2020-05-04	0	0.155	0.145	0.155	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2020-04-29	0	0.155	0.145	0.155	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2020-04-28	0	0.155	0.142	0.155	-	-	0	0	-	0.155	0.142	0.155	-	-	0	-	0.00%
2020-04-27	0	0.155	0.141	0.155	-	-	0	0	-	0.155	0.141	0.155	-	-	0	-	0.00%
2020-04-24	0	0.155	0.144	0.155	0.151	0.155	16,000	2,448	0.1530	0.155	0.144	0.155	0.151	0.155	16,000	0.1530	0.00%
2020-04-23	0	0.155	0.143	0.156	0.155	0.155	64,000	9,920	0.1550	0.155	0.143	0.156	0.155	0.155	64,000	0.1550	0.00%
2020-04-22	0	0.155	0.155	0.156	-	-	0	0	-	0.155	0.155	0.156	-	-	0	-	0.00%
2020-04-21	0	0.155	0.143	0.155	-	-	0	0	-	0.155	0.143	0.155	-	-	0	-	-0.64%
2020-04-20	0	0.156	0.148	0.157	0.156	0.157	808,000	126,168	0.1561	0.156	0.148	0.157	0.156	0.157	808,000	0.1561	-0.64%
2020-04-17	0	0.157	0.148	0.157	0.157	0.163	16,000	2,560	0.1600	0.157	0.148	0.157	0.157	0.163	16,000	0.1600	-0.63%
2020-04-16	0	0.158	0.147	0.158	-	-	1,000,000	158,000	0.1580	0.158	0.147	0.158	-	-	1,000,000	0.1580	0.00%
2020-04-15	0	0.158	0.147	0.160	0.143	0.158	96,000	14,056	0.1464	0.158	0.147	0.160	0.143	0.158	96,000	0.1464	1.94%
2020-04-14	0	0.155	0.143	0.156	0.141	0.155	47,776	7,001	0.1465	0.155	0.143	0.156	0.141	0.155	47,776	0.1465	0.00%
2020-04-09	0	0.155	0.148	0.156	0.146	0.157	111,776	17,025	0.1523	0.155	0.148	0.156	0.146	0.157	111,776	0.1523	-1.27%
2020-04-08	0	0.157	0.149	0.150	0.138	0.157	1,416,000	198,536	0.1402	0.157	0.149	0.150	0.138	0.157	1,416,000	0.1402	4.67%
2020-04-07	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2020-04-06	0	0.150	0.144	0.150	0.140	0.150	178,000	25,342	0.1424	0.150	0.144	0.150	0.140	0.150	178,000	0.1424	0.00%
2020-04-03	0	0.150	0.136	0.150	0.140	0.153	228,000	31,984	0.1403	0.150	0.136	0.150	0.140	0.153	228,000	0.1403	0.67%
2020-04-02	0	0.149	0.139	0.149	-	-	0	0	-	0.149	0.139	0.149	-	-	0	-	-0.67%
2020-04-01	0	0.150	0.143	0.150	-	-	0	0	-	0.150	0.143	0.150	-	-	0	-	0.00%
2020-03-31	0	0.150	0.134	0.150	0.130	0.151	360,000	47,328	0.1315	0.150	0.134	0.150	0.130	0.151	360,000	0.1315	0.67%
2020-03-30	0	0.149	0.138	0.149	0.138	0.150	84,000	11,744	0.1398	0.149	0.138	0.149	0.138	0.150	84,000	0.1398	-2.61%
2020-03-27	0	0.153	0.153	0.154	-	-	0	0	-	0.153	0.153	0.154	-	-	0	-	2.68%
2020-03-26	0	0.149	0.140	0.149	0.142	0.149	208,000	29,592	0.1423	0.149	0.140	0.149	0.142	0.149	208,000	0.1423	-3.25%
2020-03-25	0	0.154	0.154	0.156	0.150	0.150	200,000	30,000	0.1500	0.154	0.154	0.156	0.150	0.150	200,000	0.1500	0.65%
2020-03-24	0	0.153	0.153	0.160	-	-	0	0	-	0.153	0.153	0.160	-	-	0	-	7.75%
2020-03-23	0	0.142	0.140	0.149	-	-	0	0	-	0.142	0.140	0.149	-	-	0	-	0.00%
2020-03-20	0	0.142	0.142	0.143	0.140	0.140	200,000	28,000	0.1400	0.142	0.142	0.143	0.140	0.140	200,000	0.1400	1.43%
2020-03-19	0	0.140	0.130	0.140	0.142	0.146	120,000	17,280	0.1440	0.140	0.130	0.140	0.142	0.146	120,000	0.1440	-5.41%
2020-03-18	0	0.148	0.144	0.148	0.148	0.148	43,665	6,425	0.1471	0.148	0.144	0.148	0.148	0.148	43,665	0.1471	0.00%
2020-03-17	0	0.148	0.148	0.150	-	-	0	0	-	0.148	0.148	0.150	-	-	0	-	0.00%
2020-03-16	0	0.148	0.145	0.152	0.148	0.148	40,000	5,920	0.1480	0.148	0.145	0.152	0.148	0.148	40,000	0.1480	0.00%
2020-03-13	0	0.148	0.140	0.150	0.148	0.148	40,000	5,920	0.1480	0.148	0.140	0.150	0.148	0.148	40,000	0.1480	-3.90%
2020-03-12	0	0.154	0.148	0.154	-	-	0	0	-	0.154	0.148	0.154	-	-	0	-	0.00%
2020-03-11	0	0.154	0.148	0.155	-	-	0	0	-	0.154	0.148	0.155	-	-	0	-	1.32%
2020-03-10	0	0.152	0.146	0.152	-	-	0	0	-	0.152	0.146	0.152	-	-	0	-	-1.30%
2020-03-09	0	0.154	0.143	0.154	0.143	0.154	219,813	31,938	0.1453	0.154	0.143	0.154	0.143	0.154	219,813	0.1453	1.32%
2020-03-06	0	0.152	0.152	0.155	0.152	0.152	8,000	1,216	0.1520	0.152	0.152	0.155	0.152	0.152	8,000	0.1520	-1.30%
2020-03-05	0	0.154	0.152	0.155	-	-	0	0	-	0.154	0.152	0.155	-	-	0	-	0.00%
2020-03-04	0	0.154	0.152	0.154	-	-	0	0	-	0.154	0.152	0.154	-	-	0	-	0.00%
2020-03-03	0	0.154	0.152	0.155	-	-	0	0	-	0.154	0.152	0.155	-	-	0	-	0.00%
2020-03-02	0	0.154	0.152	0.155	-	-	0	0	-	0.154	0.152	0.155	-	-	0	-	0.00%
2020-02-28	0	0.154	0.152	0.156	-	-	0	0	-	0.154	0.152	0.156	-	-	0	-	0.00%
2020-02-27	0	0.154	0.152	0.156	-	-	15,552	2,300	0.1479	0.154	0.152	0.156	-	-	15,552	0.1479	0.00%
2020-02-26	0	0.154	0.152	0.155	-	-	0	0	-	0.154	0.152	0.155	-	-	0	-	0.00%
2020-02-25	0	0.154	0.151	0.154	-	-	0	0	-	0.154	0.151	0.154	-	-	0	-	0.00%
2020-02-24	0	0.154	0.149	0.155	0.150	0.154	232,000	35,024	0.1510	0.154	0.149	0.155	0.150	0.154	232,000	0.1510	-3.14%
2020-02-21	0	0.159	0.152	0.160	-	-	0	0	-	0.159	0.152	0.160	-	-	0	-	0.00%
2020-02-20	0	0.159	0.152	0.159	-	-	0	0	-	0.159	0.152	0.159	-	-	0	-	0.00%
2020-02-19	0	0.159	0.152	0.159	0.154	0.159	35,813	5,572	0.1556	0.159	0.152	0.159	0.154	0.159	35,813	0.1556	4.61%
2020-02-18	0	0.152	0.152	0.157	-	-	0	0	-	0.152	0.152	0.157	-	-	0	-	0.00%
2020-02-17	0	0.152	0.154	0.160	0.150	0.152	456,000	68,880	0.1511	0.152	0.154	0.160	0.150	0.152	456,000	0.1511	-3.18%
2020-02-14	0	0.157	0.155	0.157	0.154	0.158	135,925	20,948	0.1541	0.157	0.155	0.157	0.154	0.158	135,925	0.1541	1.29%
2020-02-13	0	0.155	0.152	0.155	0.155	0.156	56,000	8,696	0.1553	0.155	0.152	0.155	0.155	0.156	56,000	0.1553	1.97%
2020-02-12	0	0.152	0.150	0.156	0.151	0.152	168,000	25,448	0.1515	0.152	0.150	0.156	0.151	0.152	168,000	0.1515	1.33%
2020-02-11	0	0.150	0.148	0.161	0.150	0.152	80,000	12,080	0.1510	0.150	0.148	0.161	0.150	0.152	80,000	0.1510	-3.23%
2020-02-10	0	0.155	0.152	0.157	-	-	0	0	-	0.155	0.152	0.157	-	-	0	-	0.00%
2020-02-07	0	0.155	0.152	0.155	0.155	0.155	200,000	31,000	0.1550	0.155	0.152	0.155	0.155	0.155	200,000	0.1550	0.00%
2020-02-06	0	0.155	0.155	0.156	-	-	0	0	-	0.155	0.155	0.156	-	-	0	-	0.00%
2020-02-05	0	0.155	0.152	0.155	-	-	0	0	-	0.155	0.152	0.155	-	-	0	-	0.00%
2020-02-04	0	0.155	0.153	0.155	0.154	0.155	32,000	4,936	0.1543	0.155	0.153	0.155	0.154	0.155	32,000	0.1543	0.00%
2020-02-03	0	0.155	0.152	0.155	-	-	0	0	-	0.155	0.152	0.155	-	-	0	-	0.00%
2020-01-31	0	0.155	0.153	0.157	0.155	0.156	240,000	37,240	0.1552	0.155	0.153	0.157	0.155	0.156	240,000	0.1552	-0.64%
2020-01-30	0	0.156	0.150	0.158	0.156	0.156	40,000	6,240	0.1560	0.156	0.150	0.158	0.156	0.156	40,000	0.1560	0.00%
2020-01-29	0	0.156	0.156	0.160	-	-	0	0	-	0.156	0.156	0.160	-	-	0	-	0.00%
2020-01-24	0	0.156	0.156	0.162	-	-	0	0	-	0.156	0.156	0.162	-	-	0	-	1.96%
2020-01-23	0	0.153	0.153	0.159	0.153	0.159	76,000	11,904	0.1566	0.153	0.153	0.159	0.153	0.159	76,000	0.1566	-3.77%
2020-01-22	0	0.159	0.157	0.165	-	-	0	0	-	0.159	0.157	0.165	-	-	0	-	0.00%
2020-01-21	0	0.159	0.154	0.159	0.157	0.160	432,000	68,192	0.1579	0.159	0.154	0.159	0.157	0.160	432,000	0.1579	-3.64%
2020-01-20	0	0.165	0.160	0.166	0.160	0.165	104,000	16,760	0.1612	0.165	0.160	0.166	0.160	0.165	104,000	0.1612	-0.60%
2020-01-17	0	0.166	0.160	0.166	0.158	0.166	318,588	51,836	0.1627	0.166	0.160	0.166	0.158	0.166	318,588	0.1627	-2.92%
2020-01-16	0	0.171	0.162	0.171	0.164	0.174	248,000	40,848	0.1647	0.171	0.162	0.171	0.164	0.174	248,000	0.1647	2.40%
2020-01-15	0	0.167	0.148	0.167	0.156	0.167	408,000	64,232	0.1574	0.167	0.148	0.167	0.156	0.167	408,000	0.1574	1.21%
2020-01-14	0	0.165	0.162	0.165	0.161	0.166	183,107	30,255	0.1652	0.165	0.162	0.165	0.161	0.166	183,107	0.1652	-2.37%
2020-01-13	0	0.169	0.146	0.170	0.165	0.171	1,112,000	186,784	0.1680	0.169	0.146	0.170	0.165	0.171	1,112,000	0.1680	-6.11%
2020-01-10	0	0.180	0.180	0.187	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	4.65%
2020-01-09	0	0.172	0.172	0.187	0.166	0.172	48,765	8,330	0.1708	0.172	0.172	0.187	0.166	0.172	48,765	0.1708	-3.91%
2020-01-08	0	0.179	0.165	0.185	-	-	0	0	-	0.179	0.165	0.185	-	-	0	-	0.00%
2020-01-07	0	0.179	0.179	0.189	0.179	0.180	83,516	14,981	0.1794	0.179	0.179	0.189	0.179	0.180	83,516	0.1794	-7.73%
2020-01-06	0	0.194	0.180	0.194	0.195	0.195	40,000	7,800	0.1950	0.194	0.180	0.194	0.195	0.195	40,000	0.1950	2.11%
2020-01-03	0	0.190	0.170	0.190	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2020-01-02	0	0.190	0.172	0.190	0.190	0.190	40,000	7,600	0.1900	0.190	0.172	0.190	0.190	0.190	40,000	0.1900	3.26%
2019-12-31	0	0.184	0.168	0.184	0.185	0.185	40,000	7,400	0.1850	0.184	0.168	0.184	0.185	0.185	40,000	0.1850	2.79%
2019-12-30	0	0.179	0.170	0.179	0.179	0.180	320,000	57,352	0.1792	0.179	0.170	0.179	0.179	0.180	320,000	0.1792	2.29%
2019-12-27	0	0.175	0.169	0.175	0.170	0.175	48,000	8,360	0.1742	0.175	0.169	0.175	0.170	0.175	48,000	0.1742	2.94%
2019-12-24	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	-2.86%
2019-12-23	0	0.175	0.166	0.175	0.164	0.175	110,455	18,170	0.1645	0.175	0.166	0.175	0.164	0.175	110,455	0.1645	3.55%
2019-12-20	0	0.169	0.166	0.170	0.166	0.169	808,000	134,168	0.1660	0.169	0.166	0.170	0.166	0.169	808,000	0.1660	0.00%
2019-12-19	0	0.169	0.169	0.170	-	-	0	0	-	0.169	0.169	0.170	-	-	0	-	1.81%
2019-12-18	0	0.166	0.165	0.170	0.166	0.166	224,000	37,184	0.1660	0.166	0.165	0.170	0.166	0.166	224,000	0.1660	-2.35%
2019-12-17	0	0.170	0.167	0.170	0.170	0.175	1,784,000	306,760	0.1720	0.170	0.167	0.170	0.170	0.175	1,784,000	0.1720	1.19%
2019-12-16	0	0.168	0.164	0.168	-	-	0	0	-	0.168	0.164	0.168	-	-	0	-	0.00%
2019-12-13	0	0.168	0.163	0.168	0.160	0.170	1,200,000	198,696	0.1656	0.168	0.163	0.168	0.160	0.170	1,200,000	0.1656	5.00%
2019-12-12	0	0.160	0.157	0.162	-	-	0	0	-	0.160	0.157	0.162	-	-	0	-	0.00%
2019-12-11	0	0.160	0.157	0.160	0.148	0.160	5,643,865	890,099	0.1577	0.160	0.157	0.160	0.148	0.160	5,643,865	0.1577	7.38%
2019-12-10	0	0.149	0.146	0.149	0.145	0.152	379,000	55,287	0.1459	0.149	0.146	0.149	0.145	0.152	379,000	0.1459	2.76%
2019-12-09	0	0.145	0.144	0.147	0.145	0.148	4,196,303	615,225	0.1466	0.145	0.144	0.147	0.145	0.148	4,196,303	0.1466	-1.36%
2019-12-06	0	0.147	0.142	0.154	0.144	0.147	536,000	77,536	0.1447	0.147	0.142	0.154	0.144	0.147	536,000	0.1447	-4.55%
2019-12-05	0	0.154	0.149	0.154	0.140	0.154	1,616,000	232,456	0.1438	0.154	0.149	0.154	0.140	0.154	1,616,000	0.1438	0.65%
2019-12-04	0	0.153	0.146	0.153	-	-	0	0	-	0.153	0.146	0.153	-	-	0	-	0.00%
2019-12-03	0	0.153	0.144	0.154	-	-	0	0	-	0.153	0.144	0.154	-	-	0	-	1.32%
2019-12-02	0	0.151	0.147	0.151	0.147	0.147	640,000	94,080	0.1470	0.151	0.147	0.151	0.147	0.147	640,000	0.1470	0.00%
2019-11-29	0	0.151	0.147	0.153	-	-	0	0	-	0.151	0.147	0.153	-	-	0	-	2.03%
2019-11-28	0	0.148	0.148	0.151	0.146	0.158	3,167,851	471,947	0.1490	0.148	0.148	0.151	0.146	0.158	3,167,851	0.1490	-1.33%
2019-11-27	0	0.150	0.148	0.153	0.147	0.150	1,448,000	213,096	0.1472	0.150	0.148	0.153	0.147	0.150	1,448,000	0.1472	2.04%
2019-11-26	0	0.147	0.146	0.150	0.147	0.148	240,000	35,504	0.1479	0.147	0.146	0.150	0.147	0.148	240,000	0.1479	-2.00%
2019-11-25	0	0.150	0.152	0.154	0.148	0.155	2,344,000	352,784	0.1505	0.150	0.152	0.154	0.148	0.155	2,344,000	0.1505	-1.32%
2019-11-22	0	0.152	0.149	0.154	0.148	0.152	416,000	62,560	0.1504	0.152	0.149	0.154	0.148	0.152	416,000	0.1504	3.40%
2019-11-21	0	0.147	0.147	0.150	0.143	0.149	1,504,000	219,656	0.1460	0.147	0.147	0.150	0.143	0.149	1,504,000	0.1460	-0.68%
2019-11-20	0	0.148	0.148	0.163	0.137	0.155	19,151,925	2,704,453	0.1412	0.148	0.148	0.163	0.137	0.155	19,151,925	0.1412	-9.76%
2019-11-19	0	0.164	0.153	0.165	-	-	0	0	-	0.164	0.153	0.165	-	-	0	-	0.00%
2019-11-18	0	0.164	0.155	0.164	-	-	0	0	-	0.164	0.155	0.164	-	-	0	-	0.00%
2019-11-15	0	0.164	0.155	0.164	-	-	0	0	-	0.164	0.155	0.164	-	-	0	-	-0.61%
2019-11-14	0	0.165	0.158	0.165	-	-	0	0	-	0.165	0.158	0.165	-	-	0	-	-1.20%
2019-11-13	0	0.167	0.159	0.167	0.167	0.167	8,000	1,336	0.1670	0.167	0.159	0.167	0.167	0.167	8,000	0.1670	1.21%
2019-11-12	0	0.165	0.155	0.170	0.157	0.165	512,000	80,448	0.1571	0.165	0.155	0.170	0.157	0.165	512,000	0.1571	3.13%
2019-11-11	0	0.160	0.154	0.165	0.160	0.160	296,000	47,360	0.1600	0.160	0.154	0.165	0.160	0.160	296,000	0.1600	-2.44%
2019-11-08	0	0.164	0.160	0.164	0.160	0.164	79,553	12,770	0.1605	0.164	0.160	0.164	0.160	0.164	79,553	0.1605	2.50%
2019-11-07	0	0.160	0.160	0.164	0.160	0.160	2,728,000	436,480	0.1600	0.160	0.160	0.164	0.160	0.160	2,728,000	0.1600	-3.03%
2019-11-06	0	0.165	0.162	0.165	0.152	0.165	688,000	107,160	0.1558	0.165	0.162	0.165	0.152	0.165	688,000	0.1558	1.23%
2019-11-05	0	0.163	0.162	0.168	0.150	0.173	17,656,000	2,676,792	0.1516	0.163	0.162	0.168	0.150	0.173	17,656,000	0.1516	-13.76%
2019-11-04	0	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	0.00%
2019-11-01	0	0.189	0.172	0.189	0.189	0.189	8,000	1,512	0.1890	0.189	0.172	0.189	0.189	0.189	8,000	0.1890	4.42%
2019-10-31	0	0.181	0.160	0.188	-	-	0	0	-	0.181	0.160	0.188	-	-	0	-	0.00%
2019-10-30	0	0.181	0.171	0.188	-	-	0	0	-	0.181	0.171	0.188	-	-	0	-	0.00%
2019-10-29	0	0.181	0.172	0.181	-	-	0	0	-	0.181	0.172	0.181	-	-	0	-	0.00%
2019-10-28	0	0.181	0.050	0.181	0.170	0.181	287,005	49,400	0.1721	0.181	0.050	0.181	0.170	0.181	287,005	0.1721	-4.74%
2019-10-25	0	0.190	0.177	0.190	-	-	0	0	-	0.190	0.177	0.190	-	-	0	-	-2.56%
2019-10-24	0	0.195	0.168	0.195	-	-	0	0	-	0.195	0.168	0.195	-	-	0	-	0.00%
2019-10-23	0	0.195	0.168	0.195	-	-	0	0	-	0.195	0.168	0.195	-	-	0	-	0.00%
2019-10-22	0	0.195	0.173	0.195	-	-	0	0	-	0.195	0.173	0.195	-	-	0	-	0.00%
2019-10-21	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2019-10-18	0	0.195	0.170	0.195	-	-	0	0	-	0.195	0.170	0.195	-	-	0	-	0.00%
2019-10-17	0	0.195	0.173	0.195	-	-	0	0	-	0.195	0.173	0.195	-	-	0	-	0.00%
2019-10-16	0	0.195	0.173	0.195	-	-	0	0	-	0.195	0.173	0.195	-	-	0	-	0.00%
2019-10-15	0	0.195	0.173	0.195	-	-	4,460	749	0.1679	0.195	0.173	0.195	-	-	4,460	0.1679	0.00%
2019-10-14	0	0.195	0.176	0.195	0.180	0.195	27,962	5,225	0.1869	0.195	0.176	0.195	0.180	0.195	27,962	0.1869	0.00%
2019-10-11	0	0.195	0.172	0.195	-	-	0	0	-	0.195	0.172	0.195	-	-	0	-	0.00%
2019-10-10	0	0.195	0.173	0.195	0.171	0.195	46,958	8,649	0.1842	0.195	0.173	0.195	0.171	0.195	46,958	0.1842	6.56%
2019-10-09	0	0.183	0.175	0.183	0.170	0.195	4,576,000	878,376	0.1920	0.183	0.175	0.183	0.170	0.195	4,576,000	0.1920	-3.68%
2019-10-08	0	0.190	0.176	0.190	-	-	7,702	1,247	0.1619	0.190	0.176	0.190	-	-	7,702	0.1619	-6.40%
2019-10-04	0	0.203	0.173	0.204	-	-	0	0	-	0.203	0.173	0.204	-	-	0	-	0.00%
2019-10-03	0	0.203	0.172	0.203	-	-	0	0	-	0.203	0.172	0.203	-	-	0	-	0.00%
2019-10-02	0	0.203	0.203	0.205	-	-	0	0	-	0.203	0.203	0.205	-	-	0	-	2.53%
2019-09-30	0	0.198	0.170	0.198	-	-	185,000,000	36,630,000	0.1980	0.198	0.170	0.198	-	-	185,000,000	0.1980	0.00%
2019-09-27	0	0.198	0.181	0.198	-	-	104,572,000	20,705,256	0.1980	0.198	0.181	0.198	-	-	104,572,000	0.1980	0.00%
2019-09-26	0	0.198	0.181	0.209	-	-	75,000,000	14,850,000	0.1980	0.198	0.181	0.209	-	-	75,000,000	0.1980	0.00%
2019-09-25	0	0.198	0.181	0.207	-	-	0	0	-	0.198	0.181	0.207	-	-	0	-	0.00%
2019-09-24	0	0.198	0.190	0.209	0.198	0.209	216,000	42,944	0.1988	0.198	0.190	0.209	0.198	0.209	216,000	0.1988	-1.00%
2019-09-23	0	0.200	0.186	0.207	-	-	0	0	-	0.200	0.186	0.207	-	-	0	-	0.00%
2019-09-20	0	0.200	0.197	0.209	0.200	0.200	40,000	8,000	0.2000	0.200	0.197	0.209	0.200	0.200	40,000	0.2000	-4.76%
2019-09-19	0	0.210	0.198	0.210	0.200	0.210	48,000	9,824	0.2047	0.210	0.198	0.210	0.200	0.210	48,000	0.2047	7.14%
2019-09-18	0	0.196	0.196	0.200	0.190	0.190	60,246	11,374	0.1888	0.196	0.196	0.200	0.190	0.190	60,246	0.1888	-6.67%
2019-09-17	0	0.210	0.176	0.210	-	-	0	0	-	0.210	0.176	0.210	-	-	0	-	0.00%
2019-09-16	0	0.210	0.178	0.210	-	-	0	0	-	0.210	0.178	0.210	-	-	0	-	0.00%
2019-09-13	0	0.210	0.176	0.210	-	-	0	0	-	0.210	0.176	0.210	-	-	0	-	0.00%
2019-09-12	0	0.210	0.182	0.210	-	-	0	0	-	0.210	0.182	0.210	-	-	0	-	-1.41%
2019-09-11	0	0.213	0.188	0.216	-	-	0	0	-	0.213	0.188	0.216	-	-	0	-	0.00%
2019-09-10	0	0.213	0.198	0.215	0.213	0.218	320,000	69,136	0.2161	0.213	0.198	0.215	0.213	0.218	320,000	0.2161	-1.84%
2019-09-09	0	0.217	0.211	0.218	0.205	0.218	1,560,000	333,656	0.2139	0.217	0.211	0.218	0.205	0.218	1,560,000	0.2139	5.85%
2019-09-06	0	0.205	0.180	0.216	0.200	0.205	64,000	12,928	0.2020	0.205	0.180	0.216	0.200	0.205	64,000	0.2020	5.67%
2019-09-05	0	0.194	0.180	0.195	-	-	4	0	-	0.194	0.180	0.195	-	-	4	-	0.00%
2019-09-04	0	0.194	0.194	0.195	-	-	0	0	-	0.194	0.194	0.195	-	-	0	-	2.11%
2019-09-03	0	0.190	0.178	0.190	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	-2.56%
2019-09-02	0	0.195	0.177	0.195	-	-	0	0	-	0.195	0.177	0.195	-	-	0	-	0.00%
2019-08-30	0	0.195	0.176	0.205	-	-	0	0	-	0.195	0.176	0.205	-	-	0	-	0.00%
2019-08-29	0	0.195	0.177	0.218	0.195	0.195	12,000,000	2,340,000	0.1950	0.195	0.177	0.218	0.195	0.195	12,000,000	0.1950	0.00%
2019-08-28	0	0.195	0.176	0.200	-	-	0	0	-	0.195	0.176	0.200	-	-	0	-	0.00%
2019-08-27	0	0.195	0.176	0.200	-	-	120,000	23,400	0.1950	0.195	0.176	0.200	-	-	120,000	0.1950	0.00%
2019-08-26	0	0.195	0.177	0.200	-	-	0	0	-	0.195	0.177	0.200	-	-	0	-	0.00%
2019-08-23	0	0.195	0.185	0.199	0.178	0.195	22,858	4,225	0.1848	0.195	0.185	0.199	0.178	0.195	22,858	0.1848	2.63%
2019-08-22	0	0.190	0.177	0.200	0.176	0.190	48,000	8,616	0.1795	0.190	0.177	0.200	0.176	0.190	48,000	0.1795	-5.00%
2019-08-21	0	0.200	0.200	0.204	0.177	0.190	16,000	2,936	0.1835	0.200	0.200	0.204	0.177	0.190	16,000	0.1835	-6.98%
2019-08-20	0	0.215	0.185	0.218	-	-	0	0	-	0.215	0.185	0.218	-	-	0	-	0.00%
2019-08-19	0	0.215	0.215	0.218	-	-	0	0	-	0.215	0.215	0.218	-	-	0	-	2.38%
2019-08-16	0	0.210	0.210	0.218	-	-	0	0	-	0.210	0.210	0.218	-	-	0	-	1.45%
2019-08-15	0	0.207	0.207	0.217	0.204	0.204	8,000	1,632	0.2040	0.207	0.207	0.217	0.204	0.204	8,000	0.2040	5.08%
2019-08-14	0	0.197	0.197	0.215	0.181	0.188	16,000	2,952	0.1845	0.197	0.197	0.215	0.181	0.188	16,000	0.1845	2.07%
2019-08-13	0	0.193	0.193	0.194	0.186	0.186	19,887	3,675	0.1848	0.193	0.193	0.194	0.186	0.186	19,887	0.1848	-1.03%
2019-08-12	0	0.195	0.186	0.195	0.188	0.195	168,000	31,752	0.1890	0.195	0.186	0.195	0.188	0.195	168,000	0.1890	-10.96%
2019-08-09	0	0.219	0.190	0.219	-	-	0	0	-	0.219	0.190	0.219	-	-	0	-	-0.45%
2019-08-08	0	0.220	0.220	0.221	0.206	0.206	15,352	2,978	0.1940	0.220	0.220	0.221	0.206	0.206	15,352	0.1940	-1.35%
2019-08-07	0	0.223	0.196	0.235	-	-	0	0	-	0.223	0.196	0.235	-	-	0	-	0.00%
2019-08-06	0	0.223	0.192	0.236	0.223	0.223	8,000	1,784	0.2230	0.223	0.192	0.236	0.223	0.223	8,000	0.2230	1.36%
2019-08-05	0	0.220	0.190	0.237	-	-	0	0	-	0.220	0.190	0.237	-	-	0	-	0.00%
2019-08-02	0	0.220	0.188	0.237	-	-	0	0	-	0.220	0.188	0.237	-	-	0	-	0.00%
2019-08-01	0	0.220	0.199	0.237	-	-	0	0	-	0.220	0.199	0.237	-	-	0	-	0.00%
2019-07-31	0	0.220	0.195	0.220	-	-	0	0	-	0.220	0.195	0.220	-	-	0	-	0.00%
2019-07-30	0	0.220	0.209	0.220	0.200	0.225	135,682	27,993	0.2063	0.220	0.209	0.220	0.200	0.225	135,682	0.2063	3.29%
2019-07-29	0	0.213	0.203	0.213	0.213	0.213	8,000	1,704	0.2130	0.213	0.203	0.213	0.213	0.213	8,000	0.2130	2.90%
2019-07-26	0	0.207	0.201	0.208	0.190	0.208	45,000	8,757	0.1946	0.207	0.201	0.208	0.190	0.208	45,000	0.1946	-1.43%
2019-07-25	0	0.210	0.201	0.210	0.199	0.210	218,000	44,092	0.2023	0.210	0.201	0.210	0.199	0.210	218,000	0.2023	5.53%
2019-07-24	0	0.199	0.197	0.200	0.185	0.201	55,702	10,819	0.1942	0.199	0.197	0.200	0.185	0.201	55,702	0.1942	5.29%
2019-07-23	0	0.189	0.189	0.190	-	-	0	0	-	0.189	0.189	0.190	-	-	0	-	1.61%
2019-07-22	0	0.186	0.186	0.187	0.186	0.186	232,913	43,316	0.1860	0.186	0.186	0.187	0.186	0.186	232,913	0.1860	-2.11%
2019-07-19	0	0.190	0.186	0.190	-	-	0	0	-	0.190	0.186	0.190	-	-	0	-	-5.00%
2019-07-18	0	0.200	0.186	0.200	0.180	0.200	137,317	25,086	0.1827	0.200	0.186	0.200	0.180	0.200	137,317	0.1827	0.00%
2019-07-17	0	0.200	0.180	0.210	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2019-07-16	0	0.200	0.200	0.210	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	5.26%
2019-07-15	0	0.190	0.190	0.191	-	-	0	0	-	0.190	0.190	0.191	-	-	0	-	1.60%
2019-07-12	0	0.187	0.186	0.187	0.186	0.187	376,000	70,072	0.1864	0.187	0.186	0.187	0.186	0.187	376,000	0.1864	2.19%
2019-07-11	0	0.183	0.173	0.187	-	-	0	0	-	0.183	0.173	0.187	-	-	0	-	0.00%
2019-07-10	0	0.183	0.183	0.190	0.177	0.186	341,174	62,409	0.1829	0.183	0.183	0.190	0.177	0.186	341,174	0.1829	-3.68%
2019-07-09	0	0.190	0.183	0.190	0.187	0.191	150,735	28,228	0.1873	0.190	0.183	0.190	0.187	0.191	150,735	0.1873	2.70%
2019-07-08	0	0.185	0.180	0.185	0.180	0.185	110,748	19,980	0.1804	0.185	0.180	0.185	0.180	0.185	110,748	0.1804	-0.54%
2019-07-05	0	0.186	0.184	0.186	0.174	0.187	147,962	27,365	0.1849	0.186	0.184	0.186	0.174	0.187	147,962	0.1849	1.09%
2019-07-04	0	0.184	0.175	0.191	-	-	0	0	-	0.184	0.175	0.191	-	-	0	-	0.00%
2019-07-03	0	0.184	0.184	0.187	0.180	0.184	11,973,427	2,155,658	0.1800	0.184	0.184	0.187	0.180	0.184	11,973,427	0.1800	2.22%
2019-07-02	0	0.180	0.179	0.185	-	-	0	0	-	0.180	0.179	0.185	-	-	0	-	0.00%
2019-06-28	0	0.180	0.180	0.187	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	0.00%
2019-06-27	0	0.180	0.180	0.188	0.180	0.220	17,800,000	3,210,640	0.1804	0.180	0.180	0.188	0.180	0.220	17,800,000	0.1804	-3.23%
2019-06-26	0	0.186	0.176	0.186	-	-	0	0	-	0.186	0.176	0.186	-	-	0	-	0.00%
2019-06-25	0	0.186	0.180	0.186	0.186	0.186	400,000	74,400	0.1860	0.186	0.180	0.186	0.186	0.186	400,000	0.1860	1.09%
2019-06-24	0	0.184	0.184	0.194	0.184	0.185	132,000	24,372	0.1846	0.184	0.184	0.194	0.184	0.185	132,000	0.1846	-8.00%
2019-06-21	0	0.200	0.190	0.200	-	-	2,000,000	420,000	0.2100	0.200	0.190	0.200	-	-	2,000,000	0.2100	-4.76%
2019-06-20	0	0.210	0.186	0.210	-	-	0	0	-	0.210	0.186	0.210	-	-	0	-	0.00%
2019-06-19	0	0.210	0.182	0.210	-	-	0	0	-	0.210	0.182	0.210	-	-	0	-	0.00%
2019-06-18	0	0.210	0.179	0.210	-	-	0	0	-	0.210	0.179	0.210	-	-	0	-	0.00%
2019-06-17	0	0.210	0.182	0.210	-	-	0	0	-	0.210	0.182	0.210	-	-	0	-	0.00%
2019-06-14	0	0.210	0.179	0.210	-	-	0	0	-	0.210	0.179	0.210	-	-	0	-	0.00%
2019-06-13	0	0.210	0.179	0.220	-	-	0	0	-	0.210	0.179	0.220	-	-	0	-	0.00%
2019-06-12	0	0.210	0.183	0.210	-	-	0	0	-	0.210	0.183	0.210	-	-	0	-	0.00%
2019-06-11	0	0.210	0.179	0.212	0.210	0.210	24,000	5,040	0.2100	0.210	0.179	0.212	0.210	0.210	24,000	0.2100	0.96%
2019-06-10	0	0.208	0.179	0.210	0.203	0.208	16,000	3,288	0.2055	0.208	0.179	0.210	0.203	0.208	16,000	0.2055	5.58%
2019-06-06	0	0.197	0.179	0.210	-	-	0	0	-	0.197	0.179	0.210	-	-	0	-	0.00%
2019-06-05	0	0.197	0.181	0.203	-	-	0	0	-	0.197	0.181	0.203	-	-	0	-	0.00%
2019-06-04	0	0.197	0.197	0.200	-	-	0	0	-	0.197	0.197	0.200	-	-	0	-	3.68%
2019-06-03	0	0.190	0.181	0.205	-	-	0	0	-	0.190	0.181	0.205	-	-	0	-	0.00%
2019-05-31	0	0.190	0.178	0.205	-	-	0	0	-	0.190	0.178	0.205	-	-	0	-	0.00%
2019-05-30	0	0.190	0.181	0.190	-	-	0	0	-	0.190	0.181	0.190	-	-	0	-	-5.00%
2019-05-29	0	0.200	0.190	0.205	-	-	0	0	-	0.200	0.190	0.205	-	-	0	-	0.00%
2019-05-28	0	0.200	0.184	0.200	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	-0.99%
2019-05-27	0	0.202	0.202	0.210	0.179	0.181	96,000	17,280	0.1800	0.202	0.202	0.210	0.179	0.181	96,000	0.1800	1.00%
2019-05-24	0	0.200	0.179	0.204	-	-	0	0	-	0.200	0.179	0.204	-	-	0	-	0.00%
2019-05-23	0	0.200	0.182	0.200	0.200	0.205	16,000	3,240	0.2025	0.200	0.182	0.200	0.200	0.205	16,000	0.2025	0.00%
2019-05-22	0	0.200	0.180	0.210	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2019-05-21	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2019-05-20	0	0.200	0.178	0.200	-	-	0	0	-	0.200	0.178	0.200	-	-	0	-	0.00%
2019-05-17	0	0.200	0.193	0.202	0.178	0.200	1,583,627	289,007	0.1825	0.200	0.193	0.202	0.178	0.200	1,583,627	0.1825	-6.54%
2019-05-16	0	0.214	0.177	0.214	-	-	0	0	-	0.214	0.177	0.214	-	-	0	-	0.00%
2019-05-15	0	0.214	0.172	0.214	-	-	0	0	-	0.214	0.172	0.214	-	-	0	-	0.00%
2019-05-14	0	0.214	0.171	0.214	-	-	0	0	-	0.214	0.171	0.214	-	-	0	-	0.00%
2019-05-10	0	0.214	0.181	0.215	0.214	0.214	8,000	1,712	0.2140	0.214	0.181	0.215	0.214	0.214	8,000	0.2140	7.00%
2019-05-09	0	0.200	0.169	0.215	-	-	0	0	-	0.200	0.169	0.215	-	-	0	-	0.00%
2019-05-08	0	0.200	0.176	0.214	-	-	0	0	-	0.200	0.176	0.214	-	-	0	-	0.00%
2019-05-07	0	0.200	0.184	0.200	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	-6.10%
2019-05-06	0	0.213	0.167	0.220	-	-	0	0	-	0.213	0.167	0.220	-	-	0	-	0.00%
2019-05-03	0	0.213	0.190	0.220	-	-	0	0	-	0.213	0.190	0.220	-	-	0	-	0.00%
2019-05-02	0	0.213	0.190	0.220	-	-	0	0	-	0.213	0.190	0.220	-	-	0	-	0.00%
2019-04-30	0	0.213	-	0.220	-	-	0	0	-	0.213	-	0.220	-	-	0	-	0.00%
2019-04-29	0	0.213	0.191	0.220	-	-	1,238	229	0.1850	0.213	0.191	0.220	-	-	1,238	0.1850	0.00%
2019-04-26	0	0.213	0.191	0.219	-	-	0	0	-	0.213	0.191	0.219	-	-	0	-	0.00%
2019-04-25	0	0.213	0.190	0.213	-	-	0	0	-	0.213	0.190	0.213	-	-	0	-	0.00%
2019-04-24	0	0.213	0.196	0.220	-	-	0	0	-	0.213	0.196	0.220	-	-	0	-	0.00%
2019-04-23	0	0.213	0.213	0.219	0.193	0.193	8,000	1,544	0.1930	0.213	0.213	0.219	0.193	0.193	8,000	0.1930	3.90%
2019-04-18	0	0.205	0.190	0.209	-	-	0	0	-	0.205	0.190	0.209	-	-	0	-	0.00%
2019-04-17	0	0.205	0.190	0.219	-	-	0	0	-	0.205	0.190	0.219	-	-	0	-	0.00%
2019-04-16	0	0.205	0.198	0.205	0.200	0.205	105,582	21,143	0.2003	0.205	0.198	0.205	0.200	0.205	105,582	0.2003	7.33%
2019-04-15	0	0.191	0.185	0.199	-	-	0	0	-	0.191	0.185	0.199	-	-	0	-	0.00%
2019-04-12	0	0.191	0.191	0.192	0.191	0.191	104,000	19,864	0.1910	0.191	0.191	0.192	0.191	0.191	104,000	0.1910	2.14%
2019-04-11	0	0.187	0.181	0.188	0.183	0.187	104,000	19,176	0.1844	0.187	0.181	0.188	0.183	0.187	104,000	0.1844	-0.53%
2019-04-10	0	0.188	0.180	0.193	-	-	0	0	-	0.188	0.180	0.193	-	-	0	-	0.00%
2019-04-09	0	0.188	0.180	0.188	0.180	0.188	298,000	54,062	0.1814	0.188	0.180	0.188	0.180	0.188	298,000	0.1814	3.30%
2019-04-08	0	0.182	0.182	0.199	0.181	0.181	15,925	2,842	0.1785	0.182	0.182	0.199	0.181	0.181	15,925	0.1785	0.00%
2019-04-04	0	0.182	0.182	0.187	0.180	0.180	8,000	1,440	0.1800	0.182	0.182	0.187	0.180	0.180	8,000	0.1800	-3.70%
2019-04-03	0	0.189	0.181	0.189	0.185	0.189	16,000	2,992	0.1870	0.189	0.181	0.189	0.185	0.189	16,000	0.1870	5.59%
2019-04-02	0	0.179	0.177	0.183	0.175	0.183	2,242,126	395,617	0.1764	0.179	0.177	0.183	0.175	0.183	2,242,126	0.1764	0.56%
2019-04-01	0	0.178	0.178	0.192	0.172	0.189	2,614,378	459,356	0.1757	0.178	0.178	0.192	0.172	0.189	2,614,378	0.1757	-3.26%
2019-03-29	0	0.184	0.175	0.184	0.171	0.184	656,000	115,256	0.1757	0.184	0.175	0.184	0.171	0.184	656,000	0.1757	1.10%
2019-03-28	0	0.182	0.182	0.194	0.180	0.189	1,088,000	197,248	0.1813	0.182	0.182	0.194	0.180	0.189	1,088,000	0.1813	-3.19%
2019-03-27	0	0.188	0.188	0.212	0.185	0.193	736,000	140,592	0.1910	0.188	0.188	0.212	0.185	0.193	736,000	0.1910	-10.05%
2019-03-26	0	0.209	0.198	0.220	0.199	0.209	264,000	52,656	0.1995	0.209	0.198	0.220	0.199	0.209	264,000	0.1995	2.45%
2019-03-25	0	0.204	0.204	0.206	0.200	0.206	328,623	66,438	0.2022	0.204	0.204	0.206	0.200	0.206	328,623	0.2022	-2.39%
2019-03-22	0	0.209	0.204	0.210	0.191	0.209	256,000	49,040	0.1916	0.209	0.204	0.210	0.191	0.209	256,000	0.1916	4.50%
2019-03-21	0	0.200	0.198	0.201	0.198	0.200	64,000	12,784	0.1998	0.200	0.198	0.201	0.198	0.200	64,000	0.1998	0.50%
2019-03-20	0	0.199	0.198	0.210	0.198	0.200	456,000	90,984	0.1995	0.199	0.198	0.210	0.198	0.200	456,000	0.1995	-5.24%
2019-03-19	0	0.210	0.201	0.210	-	-	3,962	784	0.1979	0.210	0.201	0.210	-	-	3,962	0.1979	-0.47%
2019-03-18	0	0.211	0.206	0.215	-	-	0	0	-	0.211	0.206	0.215	-	-	0	-	0.00%
2019-03-15	0	0.211	0.208	0.215	-	-	0	0	-	0.211	0.208	0.215	-	-	0	-	0.00%
2019-03-14	0	0.211	0.211	0.212	0.205	0.211	150,959	31,219	0.2068	0.211	0.211	0.212	0.205	0.211	150,959	0.2068	-1.86%
2019-03-13	0	0.215	0.210	0.230	-	-	0	0	-	0.215	0.210	0.230	-	-	0	-	0.00%
2019-03-12	0	0.215	0.215	0.235	0.213	0.214	201,776	42,993	0.2131	0.215	0.215	0.235	0.213	0.214	201,776	0.2131	-7.73%
2019-03-11	0	0.233	0.210	0.235	-	-	0	0	-	0.233	0.210	0.235	-	-	0	-	0.00%
2019-03-08	0	0.233	0.218	0.234	-	-	0	0	-	0.233	0.218	0.234	-	-	0	-	0.00%
2019-03-07	0	0.233	0.220	0.250	-	-	0	0	-	0.233	0.220	0.250	-	-	0	-	0.00%
2019-03-06	0	0.233	0.227	0.249	0.225	0.249	92,000	21,264	0.2311	0.233	0.227	0.249	0.225	0.249	92,000	0.2311	-2.92%
2019-03-05	0	0.240	0.220	0.250	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2019-03-04	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2019-03-01	0	0.240	0.220	0.250	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2019-02-28	0	0.240	0.231	0.248	0.235	0.240	48,000	11,336	0.2362	0.240	0.231	0.248	0.235	0.240	48,000	0.2362	8.11%
2019-02-27	0	0.222	0.222	0.229	0.210	0.229	640,000	139,560	0.2181	0.222	0.222	0.229	0.210	0.229	640,000	0.2181	9.36%
2019-02-26	0	0.203	0.195	0.210	-	-	0	0	-	0.203	0.195	0.210	-	-	0	-	0.00%
2019-02-25	0	0.203	0.203	0.210	0.191	0.200	16,000	3,128	0.1955	0.203	0.203	0.210	0.191	0.200	16,000	0.1955	-2.87%
2019-02-22	0	0.209	0.192	0.210	-	-	0	0	-	0.209	0.192	0.210	-	-	0	-	0.00%
2019-02-21	0	0.209	0.197	0.209	0.207	0.209	24,000	5,000	0.2083	0.209	0.197	0.209	0.207	0.209	24,000	0.2083	4.50%
2019-02-20	0	0.200	0.195	0.201	-	-	0	0	-	0.200	0.195	0.201	-	-	0	-	0.00%
2019-02-19	0	0.200	0.193	0.205	-	-	0	0	-	0.200	0.193	0.205	-	-	0	-	0.00%
2019-02-18	0	0.200	0.193	0.200	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
2019-02-15	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2019-02-14	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2019-02-13	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2019-02-12	0	0.200	0.191	0.200	0.190	0.200	64,000	12,240	0.1913	0.200	0.191	0.200	0.190	0.200	64,000	0.1913	1.01%
2019-02-11	0	0.198	0.185	0.196	-	-	0	0	-	0.198	0.185	0.196	-	-	0	-	-0.50%
2019-02-08	0	0.199	0.188	0.204	-	-	0	0	-	0.199	0.188	0.204	-	-	0	-	0.00%
2019-02-04	0	0.199	0.190	0.199	0.190	0.199	64,000	12,536	0.1959	0.199	0.190	0.199	0.190	0.199	64,000	0.1959	5.85%
2019-02-01	0	0.188	0.188	0.193	0.180	0.188	2,124,297	388,289	0.1828	0.188	0.188	0.193	0.180	0.188	2,124,297	0.1828	3.87%
2019-01-31	0	0.181	0.180	0.187	-	-	0	0	-	0.181	0.180	0.187	-	-	0	-	0.00%
2019-01-30	0	0.181	0.181	0.190	-	-	0	0	-	0.181	0.181	0.190	-	-	0	-	0.56%
2019-01-29	0	0.180	0.178	0.190	-	-	0	0	-	0.180	0.178	0.190	-	-	0	-	0.00%
2019-01-28	0	0.180	0.171	0.188	-	-	0	0	-	0.180	0.171	0.188	-	-	0	-	0.00%
2019-01-25	0	0.180	0.180	0.187	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	4.05%
2019-01-24	0	0.173	0.173	0.190	0.172	0.172	8,500	1,473	0.1733	0.173	0.173	0.190	0.172	0.172	8,500	0.1733	-8.95%
2019-01-23	0	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	0.00%
2019-01-22	0	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	0.00%
2019-01-21	0	0.190	0.175	0.190	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	0.00%
2019-01-18	0	0.190	0.190	0.210	0.190	0.190	43,438	8,236	0.1896	0.190	0.190	0.210	0.190	0.190	43,438	0.1896	-5.00%
2019-01-17	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2019-01-16	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2019-01-15	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2019-01-14	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2019-01-11	0	0.200	0.192	0.200	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	-4.76%
2019-01-10	0	0.210	0.191	0.214	0.186	0.210	48,000	9,560	0.1992	0.210	0.191	0.214	0.186	0.210	48,000	0.1992	3.45%
2019-01-09	0	0.203	0.186	0.210	0.188	0.203	21,000	4,003	0.1906	0.203	0.186	0.210	0.188	0.203	21,000	0.1906	4.10%
2019-01-08	0	0.195	0.181	0.195	-	-	0	0	-	0.195	0.181	0.195	-	-	0	-	0.00%
2019-01-07	0	0.195	0.181	0.195	-	-	0	0	-	0.195	0.181	0.195	-	-	0	-	0.00%
2019-01-04	0	0.195	0.195	0.200	0.180	0.187	168,000	30,576	0.1820	0.195	0.195	0.200	0.180	0.187	168,000	0.1820	1.56%
2019-01-03	0	0.192	0.181	0.197	-	-	0	0	-	0.192	0.181	0.197	-	-	0	-	0.00%
2019-01-02	0	0.192	0.180	0.197	-	-	0	0	-	0.192	0.180	0.197	-	-	0	-	0.00%
2018-12-31	0	0.192	0.185	0.196	0.192	0.195	72,000	13,896	0.1930	0.192	0.185	0.196	0.192	0.195	72,000	0.1930	0.00%
2018-12-28	0	0.192	0.192	0.197	-	-	0	0	-	0.192	0.192	0.197	-	-	0	-	2.13%
2018-12-27	0	0.188	0.176	0.200	-	-	0	0	-	0.188	0.176	0.200	-	-	0	-	0.00%
2018-12-24	0	0.188	0.188	0.193	-	-	0	0	-	0.188	0.188	0.193	-	-	0	-	3.87%
2018-12-21	0	0.181	0.181	0.197	0.171	0.178	116,000	20,208	0.1742	0.181	0.181	0.197	0.171	0.178	116,000	0.1742	-8.12%
2018-12-20	0	0.197	0.173	0.197	-	-	0	0	-	0.197	0.173	0.197	-	-	0	-	0.00%
2018-12-19	0	0.197	0.176	0.197	-	-	0	0	-	0.197	0.176	0.197	-	-	0	-	0.00%
2018-12-18	0	0.197	0.176	0.197	-	-	0	0	-	0.197	0.176	0.197	-	-	0	-	0.00%
2018-12-17	0	0.197	0.180	0.197	-	-	0	0	-	0.197	0.180	0.197	-	-	0	-	0.00%
2018-12-14	0	0.197	0.175	0.197	-	-	0	0	-	0.197	0.175	0.197	-	-	0	-	0.00%
2018-12-13	0	0.197	0.180	0.197	-	-	0	0	-	0.197	0.180	0.197	-	-	0	-	0.00%
2018-12-12	0	0.197	0.170	0.197	-	-	0	0	-	0.197	0.170	0.197	-	-	0	-	0.00%
2018-12-11	0	0.197	0.173	0.197	-	-	0	0	-	0.197	0.173	0.197	-	-	0	-	0.00%
2018-12-10	0	0.197	0.170	0.197	-	-	0	0	-	0.197	0.170	0.197	-	-	0	-	-0.51%
2018-12-07	0	0.198	0.173	0.198	0.190	0.199	16,000	3,112	0.1945	0.198	0.173	0.198	0.190	0.199	16,000	0.1945	7.61%
2018-12-06	0	0.184	0.173	0.190	-	-	0	0	-	0.184	0.173	0.190	-	-	0	-	0.00%
2018-12-05	0	0.184	0.178	0.184	0.174	0.184	152,000	27,528	0.1811	0.184	0.178	0.184	0.174	0.184	152,000	0.1811	2.79%
2018-12-04	0	0.179	0.176	0.179	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2018-12-03	0	0.179	0.178	0.184	0.179	0.179	40,000	7,160	0.1790	0.179	0.178	0.184	0.179	0.179	40,000	0.1790	0.56%
2018-11-30	0	0.178	0.178	0.182	0.177	0.178	200,000	35,488	0.1774	0.178	0.178	0.182	0.177	0.178	200,000	0.1774	4.71%
2018-11-29	0	0.170	0.170	0.180	0.165	0.168	360,820	59,981	0.1662	0.170	0.170	0.180	0.165	0.168	360,820	0.1662	-5.56%
2018-11-28	0	0.180	0.177	0.180	0.180	0.180	40,000	7,200	0.1800	0.180	0.177	0.180	0.180	0.180	40,000	0.1800	2.86%
2018-11-27	0	0.175	0.175	0.182	0.170	0.175	175,776	30,521	0.1736	0.175	0.175	0.182	0.170	0.175	175,776	0.1736	-8.85%
2018-11-26	0	0.192	0.176	0.197	0.170	0.192	632,000	108,072	0.1710	0.192	0.176	0.197	0.170	0.192	632,000	0.1710	1.05%
2018-11-23	0	0.190	0.175	0.190	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	-4.04%
2018-11-22	0	0.198	0.181	0.198	-	-	0	0	-	0.198	0.181	0.198	-	-	0	-	-0.50%
2018-11-21	0	0.199	0.184	0.199	0.180	0.200	696,000	129,360	0.1859	0.199	0.184	0.199	0.180	0.200	696,000	0.1859	-0.50%
2018-11-20	0	0.200	0.183	0.220	-	-	0	0	-	0.200	0.183	0.220	-	-	0	-	0.00%
2018-11-19	0	0.200	0.200	0.220	0.200	0.200	200,000	40,000	0.2000	0.200	0.200	0.220	0.200	0.200	200,000	0.2000	5.26%
2018-11-16	0	0.190	0.183	0.190	-	-	0	0	-	0.190	0.183	0.190	-	-	0	-	-5.00%
2018-11-15	0	0.200	0.181	0.220	-	-	0	0	-	0.200	0.181	0.220	-	-	0	-	0.00%
2018-11-14	0	0.200	0.182	0.205	-	-	0	0	-	0.200	0.182	0.205	-	-	0	-	0.00%
2018-11-13	0	0.200	0.182	0.210	-	-	0	0	-	0.200	0.182	0.210	-	-	0	-	0.00%
2018-11-12	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2018-11-09	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2018-11-08	0	0.200	0.182	0.200	-	-	0	0	-	0.200	0.182	0.200	-	-	0	-	0.00%
2018-11-07	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2018-11-06	0	0.200	0.180	0.210	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2018-11-05	0	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2018-11-02	0	0.200	0.196	0.200	-	-	0	0	-	0.200	0.196	0.200	-	-	0	-	-8.26%
2018-11-01	0	0.218	0.201	0.218	0.193	0.218	86,000	16,886	0.1963	0.218	0.201	0.218	0.193	0.218	86,000	0.1963	1.40%
2018-10-31	0	0.215	0.195	0.220	0.215	0.215	200,000	43,000	0.2150	0.215	0.195	0.220	0.215	0.215	200,000	0.2150	3.37%
2018-10-30	0	0.208	0.208	0.215	0.208	0.208	234,125	48,678	0.2079	0.208	0.208	0.215	0.208	0.208	234,125	0.2079	1.46%
2018-10-29	0	0.205	0.180	0.216	-	-	0	0	-	0.205	0.180	0.216	-	-	0	-	0.00%
2018-10-26	0	0.205	0.180	0.220	-	-	0	0	-	0.205	0.180	0.220	-	-	0	-	0.00%
2018-10-25	0	0.205	0.181	0.218	-	-	0	0	-	0.205	0.181	0.218	-	-	0	-	0.00%
2018-10-24	0	0.205	0.205	0.218	0.205	0.205	11,962	2,353	0.1967	0.205	0.205	0.218	0.205	0.205	11,962	0.1967	-4.65%
2018-10-23	0	0.215	0.190	0.218	-	-	0	0	-	0.215	0.190	0.218	-	-	0	-	0.00%
2018-10-22	0	0.215	0.196	0.215	0.215	0.215	8,000	1,720	0.2150	0.215	0.196	0.215	0.215	0.215	8,000	0.2150	2.87%
2018-10-19	0	0.209	0.198	0.215	-	-	0	0	-	0.209	0.198	0.215	-	-	0	-	0.00%
2018-10-18	0	0.209	0.190	0.225	-	-	0	0	-	0.209	0.190	0.225	-	-	0	-	0.00%
2018-10-16	0	0.209	0.190	0.215	-	-	0	0	-	0.209	0.190	0.215	-	-	0	-	0.00%
2018-10-15	0	0.209	0.188	0.210	-	-	0	0	-	0.209	0.188	0.210	-	-	0	-	0.00%
2018-10-12	0	0.209	0.181	0.209	0.205	0.209	16,000	3,312	0.2070	0.209	0.181	0.209	0.205	0.209	16,000	0.2070	7.18%
2018-10-11	0	0.195	0.188	0.210	-	-	0	0	-	0.195	0.188	0.210	-	-	0	-	0.00%
2018-10-10	0	0.195	0.182	0.200	-	-	0	0	-	0.195	0.182	0.200	-	-	0	-	0.00%
2018-10-09	0	0.195	0.185	0.200	0.195	0.200	36,000	7,060	0.1961	0.195	0.185	0.200	0.195	0.200	36,000	0.1961	-3.47%
2018-10-08	0	0.202	0.182	0.209	0.198	0.202	57,211	11,360	0.1986	0.202	0.182	0.209	0.198	0.202	57,211	0.1986	1.51%
2018-10-05	0	0.199	0.194	0.199	0.197	0.200	88,000	17,464	0.1985	0.199	0.194	0.199	0.197	0.200	88,000	0.1985	2.05%
2018-10-04	0	0.195	0.192	0.195	0.196	0.196	24,000	4,704	0.1960	0.195	0.192	0.195	0.196	0.196	24,000	0.1960	4.28%
2018-10-03	0	0.187	0.187	0.200	0.187	0.187	10,548	1,964	0.1862	0.187	0.187	0.200	0.187	0.187	10,548	0.1862	-8.78%
2018-10-02	0	0.205	0.190	0.214	-	-	0	0	-	0.205	0.190	0.214	-	-	0	-	0.00%
2018-09-28	0	0.205	0.192	0.210	0.195	0.205	312,000	61,792	0.1981	0.205	0.192	0.210	0.195	0.205	312,000	0.1981	13.89%
2018-09-27	0	0.180	0.180	0.200	0.180	0.180	56,000	10,096	0.1803	0.180	0.180	0.200	0.180	0.180	56,000	0.1803	-10.00%
2018-09-26	0	0.200	0.180	0.210	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2018-09-24	0	0.200	0.191	0.200	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	-4.76%
2018-09-21	0	0.210	0.200	0.211	0.190	0.210	352,000	68,080	0.1934	0.210	0.200	0.211	0.190	0.210	352,000	0.1934	11.11%
2018-09-20	0	0.189	0.181	0.189	-	-	0	0	-	0.189	0.181	0.189	-	-	0	-	-5.50%
2018-09-19	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2018-09-18	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2018-09-17	0	0.200	0.188	0.200	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	-2.44%
2018-09-14	0	0.205	0.180	0.205	-	-	0	0	-	0.205	0.180	0.205	-	-	0	-	-0.49%
2018-09-13	0	0.206	0.206	0.210	-	-	0	0	-	0.206	0.206	0.210	-	-	0	-	4.04%
2018-09-12	0	0.198	0.188	0.198	-	-	0	0	-	0.198	0.188	0.198	-	-	0	-	-1.00%
2018-09-11	0	0.200	0.195	0.200	0.200	0.204	328,000	65,920	0.2010	0.200	0.195	0.200	0.200	0.204	328,000	0.2010	4.17%
2018-09-10	0	0.192	0.188	0.200	-	-	0	0	-	0.192	0.188	0.200	-	-	0	-	0.00%
2018-09-07	0	0.192	0.185	0.192	0.176	0.195	1,388,402	251,124	0.1809	0.192	0.185	0.192	0.176	0.195	1,388,402	0.1809	-1.54%
2018-09-06	0	0.195	0.195	-	-	-	0	0	-	0.195	0.195	-	-	-	0	-	3.72%
2018-09-05	0	0.188	0.186	0.200	-	-	0	0	-	0.188	0.186	0.200	-	-	0	-	0.00%
2018-09-04	0	0.188	0.186	0.200	-	-	0	0	-	0.188	0.186	0.200	-	-	0	-	0.00%
2018-09-03	0	0.188	0.186	0.206	-	-	0	0	-	0.188	0.186	0.206	-	-	0	-	0.00%
2018-08-31	0	0.188	0.188	0.200	0.185	0.185	32,373	5,986	0.1849	0.188	0.188	0.200	0.185	0.185	32,373	0.1849	0.00%
2018-08-30	0	0.188	0.181	0.193	0.188	0.189	128,000	24,168	0.1888	0.188	0.181	0.193	0.188	0.189	128,000	0.1888	-3.09%
2018-08-29	0	0.194	0.194	0.200	-	-	0	0	-	0.194	0.194	0.200	-	-	0	-	0.52%
2018-08-28	0	0.193	0.190	0.199	-	-	0	0	-	0.193	0.190	0.199	-	-	0	-	0.00%
2018-08-27	0	0.193	0.193	0.199	0.189	0.194	214,141	41,190	0.1923	0.193	0.193	0.199	0.189	0.194	214,141	0.1923	-1.03%
2018-08-24	0	0.195	0.193	0.210	-	-	0	0	-	0.195	0.193	0.210	-	-	0	-	0.00%
2018-08-23	0	0.195	0.193	0.203	-	-	0	0	-	0.195	0.193	0.203	-	-	0	-	0.00%
2018-08-22	0	0.195	0.195	0.209	-	-	0	0	-	0.195	0.195	0.209	-	-	0	-	0.00%
2018-08-21	0	0.195	0.195	0.202	0.195	0.196	296,000	58,096	0.1963	0.195	0.195	0.202	0.195	0.196	296,000	0.1963	-1.52%
2018-08-20	0	0.198	0.191	0.216	-	-	507	92	0.1815	0.198	0.191	0.216	-	-	507	0.1815	0.00%
2018-08-17	0	0.198	0.196	0.198	0.198	0.198	40,000	7,920	0.1980	0.198	0.196	0.198	0.198	0.198	40,000	0.1980	-4.81%
2018-08-16	0	0.208	0.200	0.209	-	-	0	0	-	0.208	0.200	0.209	-	-	0	-	0.00%
2018-08-15	0	0.208	0.202	0.208	-	-	0	0	-	0.208	0.202	0.208	-	-	0	-	-2.80%
2018-08-14	0	0.214	0.214	0.216	-	-	0	0	-	0.214	0.214	0.216	-	-	0	-	2.39%
2018-08-13	0	0.209	0.209	0.216	0.209	0.209	15,925	3,296	0.2070	0.209	0.209	0.216	0.209	0.209	15,925	0.2070	-3.24%
2018-08-10	0	0.216	0.207	0.218	-	-	0	0	-	0.216	0.207	0.218	-	-	0	-	0.00%
2018-08-09	0	0.216	0.208	0.217	-	-	0	0	-	0.216	0.208	0.217	-	-	0	-	0.00%
2018-08-08	0	0.216	0.216	0.218	0.211	0.211	120,000	25,320	0.2110	0.216	0.216	0.218	0.211	0.211	120,000	0.2110	2.37%
2018-08-07	0	0.211	0.211	0.220	0.211	0.211	154,867	32,645	0.2108	0.211	0.211	0.220	0.211	0.211	154,867	0.2108	-2.76%
2018-08-06	0	0.217	0.209	0.218	0.206	0.217	723,887	152,361	0.2105	0.217	0.209	0.218	0.206	0.217	723,887	0.2105	-4.41%
2018-08-03	0	0.227	0.216	0.240	-	-	0	0	-	0.227	0.216	0.240	-	-	0	-	0.00%
2018-08-02	0	0.227	0.227	0.228	-	-	0	0	-	0.227	0.227	0.228	-	-	0	-	1.79%
2018-08-01	0	0.223	0.223	0.224	0.220	0.220	1,008,000	221,760	0.2200	0.223	0.223	0.224	0.220	0.220	1,008,000	0.2200	-2.62%
2018-07-31	0	0.229	0.224	0.232	0.220	0.229	1,008,000	221,832	0.2201	0.229	0.224	0.232	0.220	0.229	1,008,000	0.2201	-2.14%
2018-07-30	0	0.234	0.233	0.240	0.234	0.234	1,200,000	280,800	0.2340	0.234	0.233	0.240	0.234	0.234	1,200,000	0.2340	-2.50%
2018-07-27	0	0.240	0.240	0.243	0.240	0.244	1,616,000	393,240	0.2433	0.240	0.240	0.243	0.240	0.244	1,616,000	0.2433	-7.69%
2018-07-26	0	0.260	0.242	0.260	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	0.00%
2018-07-25	0	0.260	0.242	0.260	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	0.00%
2018-07-24	0	0.260	0.241	0.260	0.241	0.260	51,375	12,516	0.2436	0.260	0.241	0.260	0.241	0.260	51,375	0.2436	1.96%
2018-07-23	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	5.81%
2018-07-20	0	0.241	0.241	0.245	0.241	0.241	96,000	23,136	0.2410	0.241	0.241	0.245	0.241	0.241	96,000	0.2410	-1.63%
2018-07-19	0	0.245	0.240	0.265	-	-	0	0	-	0.245	0.240	0.265	-	-	0	-	0.00%
2018-07-18	0	0.245	0.242	0.270	0.245	0.245	24,000	5,880	0.2450	0.245	0.242	0.270	0.245	0.245	24,000	0.2450	1.24%
2018-07-17	0	0.242	0.241	0.265	0.241	0.242	19,962	4,795	0.2402	0.242	0.241	0.265	0.241	0.242	19,962	0.2402	-2.42%
2018-07-16	0	0.248	0.243	0.265	-	-	0	0	-	0.248	0.243	0.265	-	-	0	-	0.00%
2018-07-13	0	0.248	0.242	0.265	-	-	0	0	-	0.248	0.242	0.265	-	-	0	-	0.00%
2018-07-12	0	0.248	0.248	0.265	-	-	0	0	-	0.248	0.248	0.265	-	-	0	-	2.48%
2018-07-11	0	0.242	0.242	0.270	0.242	0.242	16,000	3,872	0.2420	0.242	0.242	0.270	0.242	0.242	16,000	0.2420	-8.68%
2018-07-10	0	0.265	0.241	0.270	-	-	0	0	-	0.265	0.241	0.270	-	-	0	-	0.00%
2018-07-09	0	0.265	0.265	0.270	-	-	0	0	-	0.265	0.265	0.270	-	-	0	-	3.92%
2018-07-06	0	0.255	0.242	0.270	-	-	0	0	-	0.255	0.242	0.270	-	-	0	-	0.00%
2018-07-05	0	0.255	0.242	0.270	-	-	0	0	-	0.255	0.242	0.270	-	-	0	-	0.00%
2018-07-04	0	0.255	0.255	0.270	0.241	0.245	72,000	17,416	0.2419	0.255	0.255	0.270	0.241	0.245	72,000	0.2419	2.00%
2018-07-03	0	0.250	0.241	0.250	0.250	0.250	10,810	2,665	0.2465	0.250	0.241	0.250	0.250	0.250	10,810	0.2465	-1.96%
2018-06-29	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2018-06-28	0	0.255	0.242	0.260	-	-	2,000	442	0.2210	0.255	0.242	0.260	-	-	2,000	0.2210	0.00%
2018-06-27	0	0.255	0.240	0.255	0.245	0.255	24,000	5,968	0.2487	0.255	0.240	0.255	0.245	0.255	24,000	0.2487	-1.92%
2018-06-26	0	0.260	0.260	0.265	0.240	0.245	128,000	31,160	0.2434	0.260	0.260	0.265	0.240	0.245	128,000	0.2434	4.00%
2018-06-25	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2018-06-22	0	0.250	0.250	0.270	0.250	0.250	15,926	3,902	0.2450	0.250	0.250	0.270	0.250	0.250	15,926	0.2450	0.00%
2018-06-21	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2018-06-20	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2018-06-19	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2018-06-15	0	0.250	0.250	0.270	0.250	0.250	31,776	7,866	0.2475	0.250	0.250	0.270	0.250	0.250	31,776	0.2475	-1.96%
2018-06-14	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2018-06-13	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2018-06-12	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-06-11	0	0.255	0.255	0.270	0.255	0.255	99,070	25,216	0.2545	0.255	0.255	0.270	0.255	0.255	99,070	0.2545	-5.56%
2018-06-08	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2018-06-07	0	0.270	0.260	0.275	0.250	0.270	240,000	61,600	0.2567	0.270	0.260	0.275	0.250	0.270	240,000	0.2567	5.88%
2018-06-06	0	0.255	0.250	0.270	0.255	0.260	188,000	48,320	0.2570	0.255	0.250	0.270	0.255	0.260	188,000	0.2570	-1.92%
2018-06-05	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2018-06-04	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2018-06-01	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2018-05-31	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2018-05-30	0	0.260	0.255	0.270	0.255	0.260	88,000	22,840	0.2595	0.260	0.255	0.270	0.255	0.260	88,000	0.2595	0.00%
2018-05-29	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2018-05-28	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2018-05-25	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2018-05-24	0	0.260	0.260	0.275	0.260	0.260	8,000	2,080	0.2600	0.260	0.260	0.275	0.260	0.260	8,000	0.2600	0.00%
2018-05-23	0	0.260	0.260	0.285	0.260	0.260	24,000	6,240	0.2600	0.260	0.260	0.285	0.260	0.260	24,000	0.2600	0.00%
2018-05-21	0	0.260	0.260	0.285	0.260	0.260	43,962	11,350	0.2582	0.260	0.260	0.285	0.260	0.260	43,962	0.2582	0.00%
2018-05-18	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2018-05-17	0	0.260	0.260	0.275	0.260	0.260	8,000	2,080	0.2600	0.260	0.260	0.275	0.260	0.260	8,000	0.2600	-3.70%
2018-05-16	0	0.270	0.265	0.270	0.270	0.270	8,000	2,160	0.2700	0.270	0.265	0.270	0.270	0.270	8,000	0.2700	0.00%
2018-05-15	0	0.270	0.270	0.285	0.265	0.270	446,563	118,247	0.2648	0.270	0.270	0.285	0.265	0.270	446,563	0.2648	-5.26%
2018-05-14	0	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	0.00%
2018-05-11	0	0.285	0.265	0.285	0.270	0.285	24,600	6,855	0.2787	0.285	0.265	0.285	0.270	0.285	24,600	0.2787	7.55%
2018-05-10	0	0.265	0.265	0.275	-	-	0	0	-	0.265	0.265	0.275	-	-	0	-	0.00%
2018-05-09	0	0.265	0.260	0.290	0.265	0.265	31,962	8,346	0.2611	0.265	0.260	0.290	0.265	0.265	31,962	0.2611	-1.85%
2018-05-08	0	0.270	0.270	0.285	0.265	0.270	51,962	13,910	0.2677	0.270	0.270	0.285	0.265	0.270	51,962	0.2677	-3.57%
2018-05-07	0	0.280	0.280	0.290	0.260	0.290	63,627	16,750	0.2633	0.280	0.280	0.290	0.260	0.290	63,627	0.2633	5.66%
2018-05-04	0	0.265	0.255	0.265	-	-	507	121	0.2387	0.265	0.255	0.265	-	-	507	0.2387	0.00%
2018-05-03	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2018-05-02	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2018-04-30	0	0.265	0.265	0.270	0.260	0.270	2,004,904	538,390	0.2685	0.265	0.265	0.270	0.260	0.270	2,004,904	0.2685	-1.85%
2018-04-27	0	0.270	0.270	0.290	0.270	0.270	83,219	22,300	0.2680	0.270	0.270	0.290	0.270	0.270	83,219	0.2680	0.00%
2018-04-26	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2018-04-25	0	0.270	0.270	0.290	0.270	0.270	27,813	7,440	0.2675	0.270	0.270	0.290	0.270	0.270	27,813	0.2675	-3.57%
2018-04-24	0	0.280	0.280	0.290	0.275	0.280	47,776	13,259	0.2775	0.280	0.280	0.290	0.275	0.280	47,776	0.2775	3.70%
2018-04-23	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2018-04-20	0	0.270	0.270	0.280	0.270	0.270	11,962	3,190	0.2667	0.270	0.270	0.280	0.270	0.270	11,962	0.2667	-10.00%
2018-04-19	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2018-04-18	0	0.300	0.280	0.300	0.280	0.300	72,658	20,571	0.2831	0.300	0.280	0.300	0.280	0.300	72,658	0.2831	7.14%
2018-04-17	0	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2018-04-16	0	0.280	0.270	0.290	0.280	0.280	123,962	34,649	0.2795	0.280	0.270	0.290	0.280	0.280	123,962	0.2795	0.00%
2018-04-13	0	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2018-04-12	0	0.280	0.280	0.290	0.280	0.285	179,962	50,389	0.2800	0.280	0.280	0.290	0.280	0.285	179,962	0.2800	-3.45%
2018-04-11	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2018-04-10	0	0.290	0.290	0.300	0.280	0.305	3,584,000	1,057,240	0.2950	0.290	0.290	0.300	0.280	0.305	3,584,000	0.2950	-4.92%
2018-04-09	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2018-04-06	0	0.305	0.280	0.325	-	-	0	0	-	0.305	0.280	0.325	-	-	0	-	0.00%
2018-04-04	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2018-04-03	0	0.305	0.285	0.315	-	-	0	0	-	0.305	0.285	0.315	-	-	0	-	0.00%
2018-03-29	0	0.305	0.285	0.320	-	-	0	0	-	0.305	0.285	0.320	-	-	0	-	0.00%
2018-03-28	0	0.305	0.300	0.320	0.305	0.310	216,000	66,480	0.3078	0.305	0.300	0.320	0.305	0.310	216,000	0.3078	-7.58%
2018-03-27	0	0.330	0.305	0.330	0.310	0.330	176,000	54,800	0.3114	0.330	0.305	0.330	0.310	0.330	176,000	0.3114	-2.94%
2018-03-26	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2018-03-23	0	0.340	0.310	0.340	0.310	0.340	75,441	24,357	0.3229	0.340	0.310	0.340	0.310	0.340	75,441	0.3229	3.03%
2018-03-22	0	0.330	0.315	0.330	0.300	0.340	663,851	207,598	0.3127	0.330	0.315	0.330	0.300	0.340	663,851	0.3127	6.45%
2018-03-21	0	0.310	0.310	0.315	0.310	0.310	280,000	86,800	0.3100	0.310	0.310	0.315	0.310	0.310	280,000	0.3100	0.00%
2018-03-20	0	0.310	0.310	0.315	0.305	0.315	498,103	153,409	0.3080	0.310	0.310	0.315	0.305	0.315	498,103	0.3080	-10.14%
2018-03-19	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2018-03-16	0	0.345	0.310	0.345	0.305	0.345	27,095	8,417	0.3106	0.345	0.310	0.345	0.305	0.345	27,095	0.3106	6.15%
2018-03-15	0	0.325	0.305	0.325	0.325	0.325	8,000	2,600	0.3250	0.325	0.305	0.325	0.325	0.325	8,000	0.3250	4.84%
2018-03-14	0	0.310	0.300	0.310	0.310	0.310	8,000	2,480	0.3100	0.310	0.300	0.310	0.310	0.310	8,000	0.3100	3.33%
2018-03-13	0	0.300	0.300	0.310	0.295	0.295	27,813	8,128	0.2922	0.300	0.300	0.310	0.295	0.295	27,813	0.2922	1.69%
2018-03-12	0	0.295	0.295	0.300	0.295	0.295	32,000	9,440	0.2950	0.295	0.295	0.300	0.295	0.295	32,000	0.2950	5.36%
2018-03-09	0	0.280	0.265	0.290	0.280	0.285	19,962	5,609	0.2810	0.280	0.265	0.290	0.280	0.285	19,962	0.2810	-1.75%
2018-03-08	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2018-03-07	0	0.285	0.280	0.305	0.285	0.290	23,851	6,719	0.2817	0.285	0.280	0.305	0.285	0.290	23,851	0.2817	-1.72%
2018-03-06	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2018-03-05	0	0.290	0.285	0.305	0.290	0.300	173,516	51,304	0.2957	0.290	0.285	0.305	0.290	0.300	173,516	0.2957	-3.33%
2018-03-02	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2018-03-01	0	0.300	0.280	0.305	-	-	0	0	-	0.300	0.280	0.305	-	-	0	-	0.00%
2018-02-28	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2018-02-27	0	0.300	0.295	0.315	0.300	0.300	112,000	33,600	0.3000	0.300	0.295	0.315	0.300	0.300	112,000	0.3000	-6.25%
2018-02-26	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2018-02-23	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2018-02-22	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2018-02-21	0	0.320	0.290	0.325	-	-	0	0	-	0.320	0.290	0.325	-	-	0	-	0.00%
2018-02-20	0	0.320	0.285	0.320	0.320	0.320	8,000	2,560	0.3200	0.320	0.285	0.320	0.320	0.320	8,000	0.3200	3.23%
2018-02-15	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2018-02-14	0	0.310	0.285	0.310	0.310	0.310	8,000	2,480	0.3100	0.310	0.285	0.310	0.310	0.310	8,000	0.3100	5.08%
2018-02-13	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2018-02-12	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	5.36%
2018-02-09	0	0.280	0.275	0.300	0.280	0.280	43,375	12,060	0.2780	0.280	0.275	0.300	0.280	0.280	43,375	0.2780	-8.20%
2018-02-08	0	0.305	0.285	0.305	0.285	0.305	19,813	5,734	0.2894	0.305	0.285	0.305	0.285	0.305	19,813	0.2894	1.67%
2018-02-07	0	0.300	0.280	0.300	0.280	0.300	416,000	118,600	0.2851	0.300	0.280	0.300	0.280	0.300	416,000	0.2851	5.26%
2018-02-06	0	0.285	0.285	0.300	0.285	0.285	96,000	27,360	0.2850	0.285	0.285	0.300	0.285	0.285	96,000	0.2850	-1.72%
2018-02-05	0	0.290	0.290	0.305	0.290	0.290	23,924	6,739	0.2817	0.290	0.290	0.305	0.290	0.290	23,924	0.2817	-1.69%
2018-02-02	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2018-02-01	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2018-01-31	0	0.295	0.295	0.300	0.290	0.300	131,373	38,847	0.2957	0.295	0.295	0.300	0.290	0.300	131,373	0.2957	-1.67%
2018-01-30	0	0.300	0.295	0.300	0.300	0.305	810,883	245,081	0.3022	0.300	0.295	0.300	0.300	0.305	810,883	0.3022	0.00%
2018-01-29	0	0.300	0.300	0.305	0.300	0.300	99,589	29,644	0.2977	0.300	0.300	0.305	0.300	0.300	99,589	0.2977	-1.64%
2018-01-26	0	0.305	0.300	0.315	0.305	0.310	408,000	124,680	0.3056	0.305	0.300	0.315	0.305	0.310	408,000	0.3056	-7.58%
2018-01-25	0	0.330	0.310	0.330	0.330	0.330	40,000	13,200	0.3300	0.330	0.310	0.330	0.330	0.330	40,000	0.3300	3.13%
2018-01-24	0	0.320	0.315	0.320	0.310	0.320	800,000	250,560	0.3132	0.320	0.315	0.320	0.310	0.320	800,000	0.3132	3.23%
2018-01-23	0	0.310	0.310	0.315	0.305	0.310	2,175,925	674,218	0.3099	0.310	0.310	0.315	0.305	0.310	2,175,925	0.3099	1.64%
2018-01-22	0	0.305	0.305	0.315	0.295	0.305	43,962	13,189	0.3000	0.305	0.305	0.315	0.295	0.305	43,962	0.3000	1.67%
2018-01-19	0	0.300	0.300	0.315	0.300	0.300	1,000,000	300,000	0.3000	0.300	0.300	0.315	0.300	0.300	1,000,000	0.3000	-1.64%
2018-01-18	0	0.305	0.305	0.310	0.305	0.305	475,962	145,108	0.3049	0.305	0.305	0.310	0.305	0.305	475,962	0.3049	0.00%
2018-01-17	0	0.305	0.300	0.315	0.305	0.310	432,000	132,760	0.3073	0.305	0.300	0.315	0.305	0.310	432,000	0.3073	-3.17%
2018-01-16	0	0.315	0.310	0.320	0.315	0.315	40,000	12,600	0.3150	0.315	0.310	0.320	0.315	0.315	40,000	0.3150	0.00%
2018-01-15	0	0.315	0.315	0.320	0.315	0.320	2,691,070	848,481	0.3153	0.315	0.315	0.320	0.315	0.320	2,691,070	0.3153	3.28%
2018-01-12	0	0.305	0.305	0.315	0.305	0.305	388,000	118,280	0.3048	0.305	0.305	0.315	0.305	0.305	388,000	0.3048	0.00%
2018-01-11	0	0.305	0.305	0.310	0.305	0.305	240,000	73,200	0.3050	0.305	0.305	0.310	0.305	0.305	240,000	0.3050	-1.61%
2018-01-10	0	0.310	0.310	0.320	0.310	0.310	8,000	2,480	0.3100	0.310	0.310	0.320	0.310	0.310	8,000	0.3100	-1.59%
2018-01-09	0	0.315	0.315	0.325	0.315	0.325	2,528,000	803,280	0.3178	0.315	0.315	0.325	0.315	0.325	2,528,000	0.3178	-1.56%
2018-01-08	0	0.320	0.315	0.325	0.305	0.325	339,962	106,708	0.3139	0.320	0.315	0.325	0.305	0.325	339,962	0.3139	3.23%
2018-01-05	0	0.310	0.310	0.315	0.305	0.310	344,000	105,120	0.3056	0.310	0.310	0.315	0.305	0.310	344,000	0.3056	0.00%
2018-01-04	0	0.310	0.305	0.310	0.300	0.310	694,338	211,598	0.3047	0.310	0.305	0.310	0.300	0.310	694,338	0.3047	1.64%
2018-01-03	0	0.305	0.305	0.310	0.275	0.305	1,218,937	357,148	0.2930	0.305	0.305	0.310	0.275	0.305	1,218,937	0.2930	7.02%
2018-01-02	0	0.285	0.285	0.305	0.285	0.285	8,000	2,280	0.2850	0.285	0.285	0.305	0.285	0.285	8,000	0.2850	-8.06%
2017-12-29	0	0.310	0.290	0.310	0.300	0.310	1,224,000	371,720	0.3037	0.310	0.290	0.310	0.300	0.310	1,224,000	0.3037	5.08%
2017-12-28	0	0.295	0.285	0.295	0.285	0.295	824,000	236,200	0.2867	0.295	0.285	0.295	0.285	0.295	824,000	0.2867	0.00%
2017-12-27	0	0.295	0.280	0.295	-	-	3,962	1,030	0.2600	0.295	0.280	0.295	-	-	3,962	0.2600	-1.67%
2017-12-22	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2017-12-21	0	0.300	0.285	0.300	0.300	0.300	200,000	60,000	0.3000	0.300	0.285	0.300	0.300	0.300	200,000	0.3000	0.00%
2017-12-20	0	0.300	0.285	0.300	0.295	0.300	253,770	75,849	0.2989	0.300	0.285	0.300	0.295	0.300	253,770	0.2989	1.69%
2017-12-19	0	0.295	0.290	0.295	0.270	0.295	891,851	255,342	0.2863	0.295	0.290	0.295	0.270	0.295	891,851	0.2863	9.26%
2017-12-18	0	0.270	0.270	0.280	0.270	0.270	98,772	26,618	0.2695	0.270	0.270	0.280	0.270	0.270	98,772	0.2695	0.00%
2017-12-15	0	0.270	0.265	0.270	0.265	0.270	127,924	34,181	0.2672	0.270	0.265	0.270	0.265	0.270	127,924	0.2672	1.89%
2017-12-14	0	0.265	0.265	0.280	0.260	0.260	8,000	2,080	0.2600	0.265	0.265	0.280	0.260	0.260	8,000	0.2600	-3.64%
2017-12-13	0	0.275	0.265	0.275	0.255	0.275	383,924	103,153	0.2687	0.275	0.265	0.275	0.255	0.275	383,924	0.2687	3.77%
2017-12-12	0	0.265	0.265	0.270	0.260	0.265	2,109,384	556,625	0.2639	0.265	0.265	0.270	0.260	0.265	2,109,384	0.2639	3.92%
2017-12-11	0	0.255	0.255	0.260	0.255	0.265	1,008,000	264,040	0.2619	0.255	0.255	0.260	0.255	0.265	1,008,000	0.2619	-5.56%
2017-12-08	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	3.85%
2017-12-07	0	0.260	0.260	0.270	0.260	0.260	406,586	105,646	0.2598	0.260	0.260	0.270	0.260	0.260	406,586	0.2598	-8.77%
2017-12-06	0	0.285	0.265	0.285	0.260	0.285	218,326	57,741	0.2645	0.285	0.265	0.285	0.260	0.285	218,326	0.2645	5.56%
2017-12-05	0	0.270	0.260	0.270	0.265	0.270	777,582	208,619	0.2683	0.270	0.260	0.270	0.265	0.270	777,582	0.2683	3.85%
2017-12-04	0	0.260	0.260	0.270	0.260	0.260	824,000	214,240	0.2600	0.260	0.260	0.270	0.260	0.260	824,000	0.2600	0.00%
2017-12-01	0	0.260	0.260	0.265	0.250	0.260	752,000	191,040	0.2540	0.260	0.260	0.265	0.250	0.260	752,000	0.2540	4.00%
2017-11-30	0	0.250	0.247	0.250	-	-	0	0	-	0.250	0.247	0.250	-	-	0	-	0.00%
2017-11-29	0	0.250	0.245	0.250	0.250	0.250	568,000	142,000	0.2500	0.250	0.245	0.250	0.250	0.250	568,000	0.2500	-1.96%
2017-11-28	0	0.255	0.250	0.260	0.250	0.255	256,000	64,040	0.2502	0.255	0.250	0.260	0.250	0.255	256,000	0.2502	-1.92%
2017-11-27	0	0.260	0.255	0.260	0.260	0.260	48,000	12,480	0.2600	0.260	0.255	0.260	0.260	0.260	48,000	0.2600	0.00%
2017-11-24	0	0.260	0.255	0.265	0.250	0.260	490,798	126,762	0.2583	0.260	0.255	0.265	0.250	0.260	490,798	0.2583	1.96%
2017-11-23	0	0.255	0.255	0.265	0.255	0.260	376,000	97,160	0.2584	0.255	0.255	0.265	0.255	0.260	376,000	0.2584	-1.92%
2017-11-22	0	0.260	0.255	0.260	0.250	0.260	402,000	102,840	0.2558	0.260	0.255	0.260	0.250	0.260	402,000	0.2558	0.00%
2017-11-21	0	0.260	0.260	0.265	0.255	0.265	3,011,962	780,510	0.2591	0.260	0.260	0.265	0.255	0.265	3,011,962	0.2591	-8.77%
2017-11-20	0	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	0.00%
2017-11-17	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2017-11-16	0	0.285	0.270	0.285	0.265	0.285	234,735	62,523	0.2664	0.285	0.270	0.285	0.265	0.285	234,735	0.2664	0.00%
2017-11-15	0	0.285	0.285	0.290	0.275	0.275	283,962	78,069	0.2749	0.285	0.285	0.290	0.275	0.275	283,962	0.2749	-1.72%
2017-11-14	0	0.290	0.275	0.290	0.270	0.290	1,224,000	331,880	0.2711	0.290	0.275	0.290	0.270	0.290	1,224,000	0.2711	3.57%
2017-11-13	0	0.280	0.280	0.290	0.280	0.280	24,000	6,720	0.2800	0.280	0.280	0.290	0.280	0.280	24,000	0.2800	-3.45%
2017-11-10	0	0.290	0.280	0.290	0.275	0.290	112,098	30,944	0.2760	0.290	0.280	0.290	0.275	0.290	112,098	0.2760	0.00%
2017-11-09	0	0.290	0.285	0.290	0.285	0.290	40,000	11,560	0.2890	0.290	0.285	0.290	0.285	0.290	40,000	0.2890	0.00%
2017-11-08	0	0.290	0.285	0.290	0.290	0.290	22,735	6,357	0.2796	0.290	0.285	0.290	0.290	0.290	22,735	0.2796	3.57%
2017-11-07	0	0.280	0.280	0.295	0.280	0.280	43,887	12,210	0.2782	0.280	0.280	0.295	0.280	0.280	43,887	0.2782	-1.75%
2017-11-06	0	0.285	0.280	0.300	0.280	0.285	88,000	25,040	0.2845	0.285	0.280	0.300	0.280	0.285	88,000	0.2845	1.79%
2017-11-03	0	0.280	0.280	0.285	0.280	0.280	51,516	14,354	0.2786	0.280	0.280	0.285	0.280	0.280	51,516	0.2786	-1.75%
2017-11-02	0	0.285	0.280	0.290	-	-	0	0	-	0.285	0.280	0.290	-	-	0	-	0.00%
2017-11-01	0	0.285	0.285	0.290	0.280	0.285	128,000	36,440	0.2847	0.285	0.285	0.290	0.280	0.285	128,000	0.2847	0.00%
2017-10-31	0	0.285	0.275	0.285	0.280	0.285	368,000	103,880	0.2823	0.285	0.275	0.285	0.280	0.285	368,000	0.2823	1.79%
2017-10-30	0	0.280	0.275	0.280	0.280	0.290	544,000	154,120	0.2833	0.280	0.275	0.280	0.280	0.290	544,000	0.2833	-1.75%
2017-10-27	0	0.285	0.285	0.290	0.285	0.285	18,390	5,205	0.2830	0.285	0.285	0.290	0.285	0.285	18,390	0.2830	1.79%
2017-10-26	0	0.280	0.275	0.285	-	-	0	0	-	0.280	0.275	0.285	-	-	0	-	0.00%
2017-10-25	0	0.280	0.275	0.285	0.270	0.290	503,776	139,224	0.2764	0.280	0.275	0.285	0.270	0.290	503,776	0.2764	0.00%
2017-10-24	0	0.280	0.275	0.285	0.270	0.280	187,814	51,873	0.2762	0.280	0.275	0.285	0.270	0.280	187,814	0.2762	0.00%
2017-10-23	0	0.280	0.275	0.280	0.270	0.290	411,962	112,350	0.2727	0.280	0.275	0.280	0.270	0.290	411,962	0.2727	3.70%
2017-10-20	0	0.270	0.270	0.290	0.270	0.270	140,000	37,720	0.2694	0.270	0.270	0.290	0.270	0.270	140,000	0.2694	-3.57%
2017-10-19	0	0.280	0.275	0.290	0.280	0.280	40,000	11,200	0.2800	0.280	0.275	0.290	0.280	0.280	40,000	0.2800	1.82%
2017-10-18	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2017-10-17	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2017-10-16	0	0.275	0.275	0.285	0.275	0.290	469,776	135,101	0.2876	0.275	0.275	0.285	0.275	0.290	469,776	0.2876	-1.79%
2017-10-13	0	0.280	0.275	0.285	0.280	0.280	2,088,000	584,640	0.2800	0.280	0.275	0.285	0.280	0.280	2,088,000	0.2800	-6.67%
2017-10-12	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2017-10-11	0	0.300	0.280	0.305	0.295	0.300	80,000	23,960	0.2995	0.300	0.280	0.305	0.295	0.300	80,000	0.2995	0.00%
2017-10-10	0	0.300	0.280	0.300	-	-	2,222	555	0.2498	0.300	0.280	0.300	-	-	2,222	0.2498	0.00%
2017-10-09	0	0.300	0.285	0.305	0.275	0.300	316,862	88,424	0.2791	0.300	0.285	0.305	0.275	0.300	316,862	0.2791	5.26%
2017-10-06	0	0.285	0.285	0.300	0.285	0.285	51,962	14,749	0.2838	0.285	0.285	0.300	0.285	0.285	51,962	0.2838	-1.72%
2017-10-04	0	0.290	0.285	0.300	0.290	0.290	79,256	22,839	0.2882	0.290	0.285	0.300	0.290	0.290	79,256	0.2882	-3.33%
2017-10-03	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2017-09-29	0	0.300	0.290	0.300	0.300	0.300	16,000	4,800	0.3000	0.300	0.290	0.300	0.300	0.300	16,000	0.3000	0.00%
2017-09-28	0	0.300	0.300	0.305	0.300	0.300	11,962	3,509	0.2933	0.300	0.300	0.305	0.300	0.300	11,962	0.2933	1.69%
2017-09-27	0	0.295	0.295	0.300	0.290	0.300	128,000	37,560	0.2934	0.295	0.295	0.300	0.290	0.300	128,000	0.2934	-4.84%
2017-09-26	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2017-09-25	0	0.310	0.300	0.310	0.290	0.310	1,240,000	360,800	0.2910	0.310	0.300	0.310	0.290	0.310	1,240,000	0.2910	1.64%
2017-09-22	0	0.305	0.290	0.305	0.290	0.305	136,000	39,560	0.2909	0.305	0.290	0.305	0.290	0.305	136,000	0.2909	5.17%
2017-09-21	0	0.290	0.290	0.300	0.285	0.300	147,627	42,939	0.2909	0.290	0.290	0.300	0.285	0.300	147,627	0.2909	-1.69%
2017-09-20	0	0.295	0.290	0.300	0.295	0.295	554,772	163,442	0.2946	0.295	0.290	0.300	0.295	0.295	554,772	0.2946	-1.67%
2017-09-19	0	0.300	0.295	0.300	0.295	0.300	688,000	205,000	0.2980	0.300	0.295	0.300	0.295	0.300	688,000	0.2980	-6.25%
2017-09-18	0	0.320	0.310	0.320	0.295	0.320	1,631,738	492,265	0.3017	0.320	0.310	0.320	0.295	0.320	1,631,738	0.3017	8.47%
2017-09-15	0	0.295	0.290	0.330	-	-	0	0	-	0.295	0.290	0.330	-	-	0	-	0.00%
2017-09-14	0	0.295	0.290	0.330	0.295	0.295	123,962	36,469	0.2942	0.295	0.290	0.330	0.295	0.295	123,962	0.2942	0.00%
2017-09-13	0	0.295	0.295	0.300	0.295	0.295	16,000	4,720	0.2950	0.295	0.295	0.300	0.295	0.295	16,000	0.2950	1.72%
2017-09-12	0	0.290	0.290	0.300	0.290	0.290	15,925	4,459	0.2800	0.290	0.290	0.300	0.290	0.290	15,925	0.2800	-1.69%
2017-09-11	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2017-09-08	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2017-09-07	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	-1.67%
2017-09-06	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2017-09-05	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2017-09-04	0	0.300	0.285	0.300	0.290	0.300	131,070	37,988	0.2898	0.300	0.285	0.300	0.290	0.300	131,070	0.2898	-6.25%
2017-09-01	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2017-08-31	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2017-08-30	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2017-08-29	0	0.320	0.290	0.325	-	-	0	0	-	0.320	0.290	0.325	-	-	0	-	0.00%
2017-08-28	0	0.320	0.290	0.320	0.320	0.320	648,000	207,360	0.3200	0.320	0.290	0.320	0.320	0.320	648,000	0.3200	-1.54%
2017-08-25	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2017-08-24	0	0.325	0.295	0.325	0.295	0.325	634,746	187,662	0.2956	0.325	0.295	0.325	0.295	0.325	634,746	0.2956	4.84%
2017-08-22	0	0.310	0.300	0.310	0.310	0.310	11,962	3,589	0.3000	0.310	0.300	0.310	0.310	0.310	11,962	0.3000	3.33%
2017-08-21	0	0.300	0.290	0.330	-	-	0	0	-	0.300	0.290	0.330	-	-	0	-	0.00%
2017-08-18	0	0.300	0.290	0.300	0.300	0.310	24,000	7,280	0.3033	0.300	0.290	0.300	0.300	0.310	24,000	0.3033	3.45%
2017-08-17	0	0.290	0.290	0.300	0.280	0.290	103,256	29,039	0.2812	0.290	0.290	0.300	0.280	0.290	103,256	0.2812	0.00%
2017-08-16	0	0.290	0.290	0.295	0.290	0.290	924,375	268,077	0.2900	0.290	0.290	0.295	0.290	0.290	924,375	0.2900	-1.69%
2017-08-15	0	0.295	0.285	0.295	0.290	0.295	808,000	235,960	0.2920	0.295	0.285	0.295	0.290	0.295	808,000	0.2920	-4.84%
2017-08-14	0	0.310	0.310	0.325	0.290	0.290	96,000	27,840	0.2900	0.310	0.310	0.325	0.290	0.290	96,000	0.2900	3.33%
2017-08-11	0	0.300	0.300	0.305	0.285	0.290	842,697	243,134	0.2885	0.300	0.300	0.305	0.285	0.290	842,697	0.2885	0.00%
2017-08-10	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2017-08-09	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2017-08-08	0	0.300	0.300	0.310	0.300	0.305	191,924	57,537	0.2998	0.300	0.300	0.310	0.300	0.305	191,924	0.2998	-1.64%
2017-08-07	0	0.305	0.295	0.315	-	-	0	0	-	0.305	0.295	0.315	-	-	0	-	0.00%
2017-08-04	0	0.305	0.305	0.315	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	3.39%
2017-08-03	0	0.295	0.295	0.300	0.295	0.300	1,040,000	307,200	0.2954	0.295	0.295	0.300	0.295	0.300	1,040,000	0.2954	-3.28%
2017-08-02	0	0.305	0.305	0.315	0.300	0.300	56,000	16,800	0.3000	0.305	0.305	0.315	0.300	0.300	56,000	0.3000	1.67%
2017-08-01	0	0.300	0.295	0.310	0.300	0.300	211,962	63,509	0.2996	0.300	0.295	0.310	0.300	0.300	211,962	0.2996	0.00%
2017-07-31	0	0.300	0.300	0.315	0.300	0.300	15,000	4,395	0.2930	0.300	0.300	0.315	0.300	0.300	15,000	0.2930	-4.76%
2017-07-28	0	0.315	0.315	0.325	-	-	3,962	1,109	0.2799	0.315	0.315	0.325	-	-	3,962	0.2799	3.28%
2017-07-27	0	0.305	0.305	0.310	0.305	0.310	803,590	245,441	0.3054	0.305	0.305	0.310	0.305	0.310	803,590	0.3054	-3.17%
2017-07-26	0	0.315	0.310	0.330	-	-	0	0	-	0.315	0.310	0.330	-	-	0	-	0.00%
2017-07-25	0	0.315	0.310	0.330	0.315	0.315	40,000	12,600	0.3150	0.315	0.310	0.330	0.315	0.315	40,000	0.3150	-4.55%
2017-07-24	0	0.330	0.315	0.330	0.315	0.330	63,925	20,457	0.3200	0.330	0.315	0.330	0.315	0.330	63,925	0.3200	3.13%
2017-07-21	0	0.320	0.315	0.325	-	-	188,861	60,435	0.3200	0.320	0.315	0.325	-	-	188,861	0.3200	0.00%
2017-07-20	0	0.320	0.310	0.325	-	-	0	0	-	0.320	0.310	0.325	-	-	0	-	0.00%
2017-07-19	0	0.320	0.310	0.320	0.310	0.325	91,738	28,491	0.3106	0.320	0.310	0.320	0.310	0.325	91,738	0.3106	0.00%
2017-07-18	0	0.320	0.310	0.320	0.310	0.320	288,000	89,360	0.3103	0.320	0.310	0.320	0.310	0.320	288,000	0.3103	-1.54%
2017-07-17	0	0.325	0.310	0.325	0.300	0.325	478,066	146,218	0.3059	0.325	0.310	0.325	0.300	0.325	478,066	0.3059	1.56%
2017-07-14	0	0.320	0.310	0.320	0.305	0.325	296,000	93,840	0.3170	0.320	0.310	0.320	0.305	0.325	296,000	0.3170	4.92%
2017-07-13	0	0.305	0.300	0.305	0.290	0.305	1,808,047	528,342	0.2922	0.305	0.300	0.305	0.290	0.305	1,808,047	0.2922	5.17%
2017-07-12	0	0.290	0.290	0.305	0.285	0.285	19,814	5,589	0.2821	0.290	0.290	0.305	0.285	0.285	19,814	0.2821	0.00%
2017-07-11	0	0.290	0.290	0.300	0.280	0.295	568,000	161,680	0.2846	0.290	0.290	0.300	0.280	0.295	568,000	0.2846	3.57%
2017-07-10	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2017-07-07	0	0.280	0.280	0.290	0.280	0.280	16,000	4,480	0.2800	0.280	0.280	0.290	0.280	0.280	16,000	0.2800	-1.75%
2017-07-06	0	0.285	0.285	0.290	0.285	0.285	24,000	6,840	0.2850	0.285	0.285	0.290	0.285	0.285	24,000	0.2850	-1.72%
2017-07-05	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	-3.33%
2017-07-04	0	0.300	0.290	0.300	0.295	0.315	3,408,000	1,045,760	0.3069	0.300	0.290	0.300	0.295	0.315	3,408,000	0.3069	-4.76%
2017-07-03	0	0.315	0.305	0.320	0.295	0.340	1,258,920	391,554	0.3110	0.315	0.305	0.320	0.295	0.340	1,258,920	0.3110	5.00%
2017-06-30	0	0.300	0.295	0.300	0.285	0.310	1,840,000	540,480	0.2937	0.300	0.295	0.300	0.285	0.310	1,840,000	0.2937	-1.64%
2017-06-29	0	0.305	0.280	0.305	0.280	0.305	752,000	211,440	0.2812	0.305	0.280	0.305	0.280	0.305	752,000	0.2812	8.93%
2017-06-28	0	0.280	0.270	0.290	0.280	0.280	240,005	67,201	0.2800	0.280	0.270	0.290	0.280	0.280	240,005	0.2800	-6.67%
2017-06-27	0	0.300	0.285	0.300	0.285	0.300	923,665	266,949	0.2890	0.300	0.285	0.300	0.285	0.300	923,665	0.2890	7.14%
2017-06-26	0	0.280	0.280	0.295	0.280	0.290	1,568,000	448,520	0.2860	0.280	0.280	0.295	0.280	0.290	1,568,000	0.2860	-6.67%
2017-06-23	0	0.300	0.300	0.305	0.300	0.315	455,478	139,453	0.3062	0.300	0.300	0.305	0.300	0.315	455,478	0.3062	1.69%
2017-06-22	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2017-06-21	0	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2017-06-20	0	0.295	0.290	0.310	0.290	0.295	2,648,000	776,200	0.2931	0.295	0.290	0.310	0.290	0.295	2,648,000	0.2931	1.72%
2017-06-19	0	0.290	0.290	0.300	0.275	0.300	921,730	269,295	0.2922	0.290	0.290	0.300	0.275	0.300	921,730	0.2922	7.41%
2017-06-16	0	0.270	0.265	0.285	0.270	0.270	16,000	4,320	0.2700	0.270	0.265	0.285	0.270	0.270	16,000	0.2700	0.00%
2017-06-15	0	0.270	0.270	0.280	0.270	0.270	171,962	46,390	0.2698	0.270	0.270	0.280	0.270	0.270	171,962	0.2698	-5.26%
2017-06-14	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	1.79%
2017-06-13	0	0.280	0.280	0.290	0.280	0.295	496,873	139,618	0.2810	0.280	0.280	0.290	0.280	0.295	496,873	0.2810	-3.45%
2017-06-12	0	0.290	0.290	0.300	0.290	0.290	160,988	46,656	0.2898	0.290	0.290	0.300	0.290	0.290	160,988	0.2898	0.00%
2017-06-09	0	0.290	0.280	0.300	0.290	0.290	64,000	18,560	0.2900	0.290	0.280	0.300	0.290	0.290	64,000	0.2900	0.00%
2017-06-08	0	0.290	0.290	0.300	0.290	0.290	1,721,531	499,228	0.2900	0.290	0.290	0.300	0.290	0.290	1,721,531	0.2900	0.00%
2017-06-07	0	0.290	0.290	0.300	0.290	0.290	88,000	25,520	0.2900	0.290	0.290	0.300	0.290	0.290	88,000	0.2900	0.00%
2017-06-06	0	0.290	0.280	0.290	0.270	0.290	529,748	146,623	0.2768	0.290	0.280	0.290	0.270	0.290	529,748	0.2768	0.00%
2017-06-05	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	5.45%
2017-06-02	0	0.275	0.275	0.290	0.275	0.290	323,662	92,447	0.2856	0.275	0.275	0.290	0.275	0.290	323,662	0.2856	-6.78%
2017-06-01	0	0.295	0.285	0.295	0.275	0.295	64,000	17,760	0.2775	0.295	0.285	0.295	0.275	0.295	64,000	0.2775	0.00%
2017-05-31	0	0.295	0.285	0.295	0.295	0.295	40,000	11,800	0.2950	0.295	0.285	0.295	0.295	0.295	40,000	0.2950	-1.67%
2017-05-29	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	1.69%
2017-05-26	0	0.295	0.300	0.305	0.295	0.340	4,439,924	1,352,905	0.3047	0.295	0.300	0.305	0.295	0.340	4,439,924	0.3047	-9.23%
2017-05-25	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2017-05-24	0	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2017-05-23	0	0.325	0.310	0.325	0.310	0.330	120,000	38,520	0.3210	0.325	0.310	0.325	0.310	0.330	120,000	0.3210	8.33%
2017-05-22	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2017-05-19	0	0.300	0.300	0.305	0.300	0.300	179,887	53,888	0.2996	0.300	0.300	0.305	0.300	0.300	179,887	0.2996	-3.23%
2017-05-18	0	0.310	0.295	0.310	0.290	0.310	568,981	167,065	0.2936	0.310	0.295	0.310	0.290	0.310	568,981	0.2936	0.00%
2017-05-17	0	0.310	0.305	0.315	0.305	0.310	323,888	98,908	0.3054	0.310	0.305	0.315	0.305	0.310	323,888	0.3054	1.64%
2017-05-16	0	0.305	0.305	0.310	0.305	0.305	158,000	48,100	0.3044	0.305	0.305	0.310	0.305	0.305	158,000	0.3044	1.67%
2017-05-15	0	0.300	0.295	0.320	0.300	0.300	560,000	168,000	0.3000	0.300	0.295	0.320	0.300	0.300	560,000	0.3000	0.00%
2017-05-12	0	0.300	0.295	0.310	0.300	0.305	523,887	158,528	0.3026	0.300	0.295	0.310	0.300	0.305	523,887	0.3026	-3.23%
2017-05-11	0	0.310	0.305	0.310	0.300	0.310	464,691	141,633	0.3048	0.310	0.305	0.310	0.300	0.310	464,691	0.3048	1.64%
2017-05-10	0	0.305	0.300	0.305	0.305	0.305	48,008	14,642	0.3050	0.305	0.300	0.305	0.305	0.305	48,008	0.3050	-1.61%
2017-05-09	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2017-05-08	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2017-05-05	0	0.310	0.310	0.320	0.310	0.315	243,810	75,784	0.3108	0.310	0.310	0.320	0.310	0.315	243,810	0.3108	-4.62%
2017-05-04	0	0.325	0.315	0.330	0.315	0.325	47,962	15,248	0.3179	0.325	0.315	0.330	0.315	0.325	47,962	0.3179	1.56%
2017-05-02	0	0.320	0.315	0.325	0.320	0.325	136,000	43,800	0.3221	0.320	0.315	0.325	0.320	0.325	136,000	0.3221	0.00%
2017-04-28	0	0.320	0.320	0.335	0.320	0.320	19,514	6,014	0.3082	0.320	0.320	0.335	0.320	0.320	19,514	0.3082	-3.03%
2017-04-27	0	0.330	0.320	0.330	0.330	0.330	15,925	5,017	0.3150	0.330	0.320	0.330	0.330	0.330	15,925	0.3150	0.00%
2017-04-26	0	0.330	0.325	0.330	0.330	0.330	115,962	38,148	0.3290	0.330	0.325	0.330	0.330	0.330	115,962	0.3290	-4.35%
2017-04-25	0	0.345	0.315	0.355	-	-	0	0	-	0.345	0.315	0.355	-	-	0	-	0.00%
2017-04-24	0	0.345	0.320	0.350	-	-	0	0	-	0.345	0.320	0.350	-	-	0	-	0.00%
2017-04-21	0	0.345	0.335	0.350	0.340	0.345	336,000	115,000	0.3423	0.345	0.335	0.350	0.340	0.345	336,000	0.3423	1.47%
2017-04-20	0	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	3.03%
2017-04-19	0	0.330	0.325	0.355	-	-	3,962	1,228	0.3099	0.330	0.325	0.355	-	-	3,962	0.3099	0.00%
2017-04-18	0	0.330	0.330	0.360	0.330	0.330	143,107	47,083	0.3290	0.330	0.330	0.360	0.330	0.330	143,107	0.3290	-7.04%
2017-04-13	0	0.355	0.330	0.355	0.350	0.360	88,000	31,200	0.3545	0.355	0.330	0.355	0.350	0.360	88,000	0.3545	1.43%
2017-04-12	0	0.350	0.335	0.360	-	-	0	0	-	0.350	0.335	0.360	-	-	0	-	0.00%
2017-04-11	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2017-04-10	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2017-04-07	0	0.350	0.335	0.350	0.335	0.350	64,000	21,800	0.3406	0.350	0.335	0.350	0.335	0.350	64,000	0.3406	0.00%
2017-04-06	0	0.350	0.340	0.350	-	-	3,962	1,267	0.3198	0.350	0.340	0.350	-	-	3,962	0.3198	0.00%
2017-04-05	0	0.350	0.335	0.350	0.330	0.360	1,740,048	592,495	0.3405	0.350	0.335	0.350	0.330	0.360	1,740,048	0.3405	6.06%
2017-04-03	0	0.330	0.330	0.335	0.315	0.335	967,512	315,426	0.3260	0.330	0.330	0.335	0.315	0.335	967,512	0.3260	4.76%
2017-03-31	0	0.315	0.315	0.320	0.315	0.320	171,962	54,508	0.3170	0.315	0.315	0.320	0.315	0.320	171,962	0.3170	-1.56%
2017-03-30	0	0.320	0.315	0.320	0.320	0.320	320,000	102,400	0.3200	0.320	0.315	0.320	0.320	0.320	320,000	0.3200	0.00%
2017-03-29	0	0.320	0.315	0.320	0.305	0.320	689,582	212,978	0.3089	0.320	0.315	0.320	0.305	0.320	689,582	0.3089	1.59%
2017-03-28	0	0.315	0.305	0.320	0.315	0.320	443,415	140,464	0.3168	0.315	0.305	0.320	0.315	0.320	443,415	0.3168	-1.56%
2017-03-27	0	0.320	0.315	0.325	0.315	0.325	1,000,000	320,040	0.3200	0.320	0.315	0.325	0.315	0.325	1,000,000	0.3200	-4.48%
2017-03-24	0	0.335	0.325	0.335	-	-	0	0	-	0.335	0.325	0.335	-	-	0	-	0.00%
2017-03-23	0	0.335	0.330	0.340	0.335	0.335	48,000	16,080	0.3350	0.335	0.330	0.340	0.335	0.335	48,000	0.3350	-1.47%
2017-03-22	0	0.340	0.335	0.340	0.340	0.340	48,000	16,320	0.3400	0.340	0.335	0.340	0.340	0.340	48,000	0.3400	1.49%
2017-03-21	0	0.335	0.335	0.345	0.330	0.335	208,000	69,240	0.3329	0.335	0.335	0.345	0.330	0.335	208,000	0.3329	-2.90%
2017-03-20	0	0.345	0.335	0.345	0.345	0.345	24,000	8,280	0.3450	0.345	0.335	0.345	0.345	0.345	24,000	0.3450	0.00%
2017-03-17	0	0.345	0.345	0.360	0.335	0.345	179,516	60,765	0.3385	0.345	0.345	0.360	0.335	0.345	179,516	0.3385	1.47%
2017-03-16	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2017-03-15	0	0.340	0.340	0.350	0.340	0.340	214,623	72,859	0.3395	0.340	0.340	0.350	0.340	0.340	214,623	0.3395	1.49%
2017-03-14	0	0.335	0.325	0.335	0.330	0.335	165,442	55,141	0.3333	0.335	0.325	0.335	0.330	0.335	165,442	0.3333	-1.47%
2017-03-13	0	0.340	0.335	0.340	0.340	0.340	240,000	81,600	0.3400	0.340	0.335	0.340	0.340	0.340	240,000	0.3400	-1.45%
2017-03-10	0	0.345	0.330	0.365	0.345	0.345	72,000	24,840	0.3450	0.345	0.330	0.365	0.345	0.345	72,000	0.3450	-1.43%
2017-03-09	0	0.350	0.340	0.350	-	-	1,017	325	0.3196	0.350	0.340	0.350	-	-	1,017	0.3196	-2.78%
2017-03-08	0	0.360	0.340	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.340	0.360	0.360	0.360	8,000	0.3600	2.86%
2017-03-07	0	0.350	0.340	0.350	0.340	0.350	105,516	35,835	0.3396	0.350	0.340	0.350	0.340	0.350	105,516	0.3396	2.94%
2017-03-06	0	0.340	0.340	0.350	0.340	0.340	136,000	46,240	0.3400	0.340	0.340	0.350	0.340	0.340	136,000	0.3400	1.49%
2017-03-03	0	0.335	0.330	0.345	0.335	0.335	40,000	13,400	0.3350	0.335	0.330	0.345	0.335	0.335	40,000	0.3350	-1.47%
2017-03-02	0	0.340	0.335	0.345	0.305	0.340	567,031	186,041	0.3281	0.340	0.335	0.345	0.305	0.340	567,031	0.3281	-2.86%
2017-03-01	0	0.350	0.340	0.355	0.340	0.350	21,775	7,407	0.3402	0.350	0.340	0.355	0.340	0.350	21,775	0.3402	2.94%
2017-02-28	0	0.340	0.340	0.345	0.320	0.340	216,000	72,480	0.3356	0.340	0.340	0.345	0.320	0.340	216,000	0.3356	-2.86%
2017-02-27	0	0.350	0.340	0.350	0.340	0.350	99,516	34,410	0.3458	0.350	0.340	0.350	0.340	0.350	99,516	0.3458	-4.11%
2017-02-24	0	0.365	0.355	0.365	0.350	0.365	596,000	210,680	0.3535	0.365	0.355	0.365	0.350	0.365	596,000	0.3535	7.35%
2017-02-23	0	0.340	0.340	0.345	0.335	0.340	306,374	103,919	0.3392	0.340	0.340	0.345	0.335	0.340	306,374	0.3392	1.49%
2017-02-22	0	0.335	0.335	0.340	0.305	0.335	327,549	104,162	0.3180	0.335	0.335	0.340	0.305	0.335	327,549	0.3180	-4.29%
2017-02-21	0	0.350	0.340	0.365	0.350	0.350	11,962	4,107	0.3433	0.350	0.340	0.365	0.350	0.350	11,962	0.3433	-1.41%
2017-02-20	0	0.355	0.350	0.360	0.355	0.355	48,000	17,040	0.3550	0.355	0.350	0.360	0.355	0.355	48,000	0.3550	1.43%
2017-02-17	0	0.350	0.350	0.360	0.350	0.350	240,000	84,000	0.3500	0.350	0.350	0.360	0.350	0.350	240,000	0.3500	0.00%
2017-02-16	0	0.350	0.345	0.360	0.350	0.360	524,073	184,036	0.3512	0.350	0.345	0.360	0.350	0.360	524,073	0.3512	0.00%
2017-02-15	0	0.350	0.350	0.355	0.335	0.350	83,962	28,747	0.3424	0.350	0.350	0.355	0.335	0.350	83,962	0.3424	2.94%
2017-02-14	0	0.340	0.335	0.345	0.340	0.340	112,000	38,080	0.3400	0.340	0.335	0.345	0.340	0.340	112,000	0.3400	-2.86%
2017-02-13	0	0.350	0.345	0.365	0.345	0.350	447,627	156,318	0.3492	0.350	0.345	0.365	0.345	0.350	447,627	0.3492	1.45%
2017-02-10	0	0.345	0.345	0.355	0.345	0.345	324,951	112,009	0.3447	0.345	0.345	0.355	0.345	0.345	324,951	0.3447	-4.17%
2017-02-09	0	0.360	0.345	0.370	-	-	0	0	-	0.360	0.345	0.370	-	-	0	-	0.00%
2017-02-08	0	0.360	0.345	0.370	-	-	0	0	-	0.360	0.345	0.370	-	-	0	-	0.00%
2017-02-07	0	0.360	0.340	0.370	-	-	0	0	-	0.360	0.340	0.370	-	-	0	-	0.00%
2017-02-06	0	0.360	0.350	0.370	-	-	0	0	-	0.360	0.350	0.370	-	-	0	-	0.00%
2017-02-03	0	0.360	0.360	0.365	0.340	0.355	254,439	89,061	0.3500	0.360	0.360	0.365	0.340	0.355	254,439	0.3500	2.86%
2017-02-02	0	0.350	0.350	0.360	0.350	0.350	11,962	4,107	0.3433	0.350	0.350	0.360	0.350	0.350	11,962	0.3433	0.00%
2017-02-01	0	0.350	0.345	0.355	0.350	0.350	15,925	5,375	0.3375	0.350	0.345	0.355	0.350	0.350	15,925	0.3375	0.00%
2017-01-27	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2017-01-26	0	0.350	0.345	0.355	-	-	0	0	-	0.350	0.345	0.355	-	-	0	-	0.00%
2017-01-25	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-1.41%
2017-01-24	0	0.355	0.330	0.355	0.330	0.360	64,000	21,960	0.3431	0.355	0.330	0.355	0.330	0.360	64,000	0.3431	7.58%
2017-01-23	0	0.330	0.320	0.345	-	-	1,000	300	0.3000	0.330	0.320	0.345	-	-	1,000	0.3000	0.00%
2017-01-20	0	0.330	0.330	0.350	0.325	0.330	80,000	26,200	0.3275	0.330	0.330	0.350	0.325	0.330	80,000	0.3275	-1.49%
2017-01-19	0	0.335	0.330	0.355	0.325	0.335	154,000	50,370	0.3271	0.335	0.330	0.355	0.325	0.335	154,000	0.3271	-1.47%
2017-01-18	0	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2017-01-17	0	0.340	0.330	0.350	0.340	0.360	122,798	42,815	0.3487	0.340	0.330	0.350	0.340	0.360	122,798	0.3487	-1.45%
2017-01-16	0	0.345	0.335	0.360	0.325	0.345	131,663	43,857	0.3331	0.345	0.335	0.360	0.325	0.345	131,663	0.3331	6.15%
2017-01-13	0	0.325	0.325	0.350	0.325	0.345	508,516	173,810	0.3418	0.325	0.325	0.350	0.325	0.345	508,516	0.3418	-4.41%
2017-01-12	0	0.340	0.340	0.350	0.340	0.340	24,000	8,160	0.3400	0.340	0.340	0.350	0.340	0.340	24,000	0.3400	-2.86%
2017-01-11	0	0.350	0.335	0.355	0.350	0.365	343,963	121,007	0.3518	0.350	0.335	0.355	0.350	0.365	343,963	0.3518	-4.11%
2017-01-10	0	0.365	0.365	0.385	0.365	0.365	8,000	2,920	0.3650	0.365	0.365	0.385	0.365	0.365	8,000	0.3650	-7.59%
2017-01-09	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2017-01-06	0	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	-1.25%
2017-01-05	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-1.23%
2017-01-04	0	0.405	0.365	0.405	0.405	0.405	32,000	12,960	0.4050	0.405	0.365	0.405	0.405	0.405	32,000	0.4050	1.25%
2017-01-03	0	0.400	0.365	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.365	0.400	0.400	0.400	8,000	0.4000	1.27%
2016-12-30	0	0.395	0.390	0.395	0.395	0.395	8,000	3,160	0.3950	0.395	0.390	0.395	0.395	0.395	8,000	0.3950	2.60%
2016-12-29	0	0.385	0.360	0.385	0.355	0.385	485,894	178,294	0.3669	0.385	0.360	0.385	0.355	0.385	485,894	0.3669	2.39%
2016-12-28	0	0.470	0.455	0.470	0.460	0.470	136,000	63,200	0.4647	0.376	0.364	0.376	0.368	0.376	170,000	0.3718	1.08%
2016-12-23	0	0.465	0.460	0.470	0.435	0.465	400,000	179,800	0.4495	0.372	0.368	0.376	0.348	0.372	500,000	0.3596	6.90%
2016-12-22	0	0.435	0.435	0.440	0.435	0.440	304,000	132,760	0.4367	0.348	0.348	0.352	0.348	0.352	380,000	0.3494	-2.25%
2016-12-21	0	0.445	0.435	0.445	0.440	0.445	424,000	188,640	0.4449	0.356	0.348	0.356	0.352	0.356	530,000	0.3559	1.14%
2016-12-20	0	0.440	0.440	0.445	0.435	0.445	424,000	186,200	0.4392	0.352	0.352	0.356	0.348	0.356	530,000	0.3513	1.15%
2016-12-19	0	0.435	0.430	0.445	0.435	0.440	128,007	56,082	0.4381	0.348	0.344	0.356	0.348	0.352	160,009	0.3505	-5.43%
2016-12-16	0	0.460	0.430	0.460	-	-	3,170	1,299	0.4098	0.368	0.344	0.368	-	-	3,962	0.3278	0.00%
2016-12-15	0	0.460	0.430	0.460	-	-	0	0	-	0.368	0.344	0.368	-	-	0	-	-1.08%
2016-12-14	0	0.465	0.435	0.465	-	-	6,340	2,631	0.4150	0.372	0.348	0.372	-	-	7,925	0.3320	0.00%
2016-12-13	0	0.465	0.440	0.465	0.440	0.465	814,560	363,738	0.4465	0.372	0.352	0.372	0.352	0.372	1,018,200	0.3572	4.49%
2016-12-12	0	0.445	0.440	0.455	0.440	0.455	336,000	150,720	0.4486	0.356	0.352	0.364	0.352	0.364	420,000	0.3589	-2.20%
2016-12-09	0	0.455	0.455	0.460	0.450	0.455	439,868	199,602	0.4538	0.364	0.364	0.368	0.360	0.364	549,835	0.3630	-1.09%
2016-12-08	0	0.460	0.450	0.460	0.450	0.460	72,000	32,880	0.4567	0.368	0.360	0.368	0.360	0.368	90,000	0.3653	2.22%
2016-12-07	0	0.450	0.450	0.455	0.445	0.450	104,000	46,720	0.4492	0.360	0.360	0.364	0.356	0.360	130,000	0.3594	1.12%
2016-12-06	0	0.445	0.445	0.450	0.445	0.450	256,000	114,640	0.4478	0.356	0.356	0.360	0.356	0.360	320,000	0.3583	-2.20%
2016-12-05	0	0.455	0.455	0.475	0.450	0.450	144,000	64,800	0.4500	0.364	0.364	0.380	0.360	0.360	180,000	0.3600	-1.09%
2016-12-02	0	0.460	0.450	0.460	-	-	4,258	1,809	0.4248	0.368	0.360	0.368	-	-	5,322	0.3399	-3.16%
2016-12-01	0	0.475	0.450	0.475	0.435	0.475	1,636,108	737,056	0.4505	0.380	0.360	0.380	0.348	0.380	2,045,135	0.3604	3.26%
2016-11-30	0	0.460	0.445	0.470	0.460	0.460	88,000	40,480	0.4600	0.368	0.356	0.376	0.368	0.368	110,000	0.3680	-2.13%
2016-11-29	0	0.470	0.460	0.480	-	-	0	0	-	0.376	0.368	0.384	-	-	0	-	0.00%
2016-11-28	0	0.470	0.470	0.480	0.470	0.480	134,035	63,035	0.4703	0.376	0.376	0.384	0.376	0.384	167,544	0.3762	-4.08%
2016-11-25	0	0.490	0.470	0.490	0.470	0.490	297,755	140,749	0.4727	0.392	0.376	0.392	0.376	0.392	372,194	0.3782	0.00%
2016-11-24	0	0.490	0.470	0.495	0.465	0.490	591,553	277,438	0.4690	0.392	0.376	0.396	0.372	0.392	739,441	0.3752	1.03%
2016-11-23	0	0.485	0.470	0.485	0.465	0.485	232,000	109,640	0.4726	0.388	0.376	0.388	0.372	0.388	290,000	0.3781	1.04%
2016-11-22	0	0.480	0.470	0.480	0.470	0.480	288,001	135,440	0.4703	0.384	0.376	0.384	0.376	0.384	360,001	0.3762	0.00%
2016-11-21	0	0.480	0.470	0.480	0.470	0.510	3,344,000	1,618,680	0.4841	0.384	0.376	0.384	0.376	0.408	4,180,000	0.3872	-2.04%
2016-11-18	0	0.490	0.475	0.490	0.470	0.495	514,277	246,639	0.4796	0.392	0.380	0.392	0.376	0.396	642,846	0.3837	0.00%
2016-11-17	0	0.490	0.470	0.490	0.465	0.495	2,333,448	1,111,342	0.4763	0.392	0.376	0.392	0.372	0.396	2,916,810	0.3810	4.26%
2016-11-16	0	0.470	0.460	0.470	0.465	0.470	640,000	297,640	0.4651	0.376	0.368	0.376	0.372	0.376	800,000	0.3721	0.00%
2016-11-15	0	0.470	0.450	0.470	0.450	0.480	1,673,980	784,111	0.4684	0.376	0.360	0.376	0.360	0.384	2,092,475	0.3747	2.17%
2016-11-14	0	0.460	0.455	0.460	0.430	0.465	3,222,512	1,462,512	0.4538	0.368	0.364	0.368	0.344	0.372	4,028,140	0.3631	6.98%
2016-11-11	0	0.430	0.425	0.430	0.415	0.430	552,000	234,440	0.4247	0.344	0.340	0.344	0.332	0.344	690,000	0.3398	2.38%
2016-11-10	0	0.420	0.410	0.425	0.400	0.420	3,447,178	1,429,358	0.4146	0.336	0.328	0.340	0.320	0.336	4,308,972	0.3317	6.33%
2016-11-09	0	0.395	0.395	0.400	0.390	0.395	557,918	218,200	0.3911	0.316	0.316	0.320	0.312	0.316	697,398	0.3129	-1.25%
2016-11-08	0	0.400	0.395	0.400	0.390	0.405	1,177,308	470,497	0.3996	0.320	0.316	0.320	0.312	0.324	1,471,635	0.3197	0.00%
2016-11-07	0	0.400	0.400	0.405	0.400	0.410	329,993	133,197	0.4036	0.320	0.320	0.324	0.320	0.328	412,491	0.3229	-2.44%
2016-11-04	0	0.410	0.405	0.410	0.390	0.415	1,238,513	495,162	0.3998	0.328	0.324	0.328	0.312	0.332	1,548,141	0.3198	5.13%
2016-11-03	0	0.390	0.385	0.395	0.390	0.390	1,352,000	527,280	0.3900	0.312	0.308	0.316	0.312	0.312	1,690,000	0.3120	1.30%
2016-11-02	0	0.385	0.385	0.390	0.385	0.385	184,000	70,840	0.3850	0.308	0.308	0.312	0.308	0.308	230,000	0.3080	0.00%
2016-11-01	0	0.385	0.380	0.395	0.385	0.390	1,152,000	446,440	0.3875	0.308	0.304	0.316	0.308	0.312	1,440,000	0.3100	0.00%
2016-10-31	0	0.385	0.385	0.390	0.385	0.385	327,702	126,049	0.3846	0.308	0.308	0.312	0.308	0.308	409,628	0.3077	0.00%
2016-10-28	0	0.385	0.385	0.390	0.375	0.385	264,000	100,120	0.3792	0.308	0.308	0.312	0.300	0.308	330,000	0.3034	1.32%
2016-10-27	0	0.380	0.380	0.390	0.380	0.390	184,000	70,760	0.3846	0.304	0.304	0.312	0.304	0.312	230,000	0.3077	-1.30%
2016-10-26	0	0.385	0.380	0.385	0.380	0.390	1,299,156	495,888	0.3817	0.308	0.304	0.308	0.304	0.312	1,623,945	0.3054	-2.53%
2016-10-25	0	0.395	0.380	0.395	0.385	0.395	504,000	194,840	0.3866	0.316	0.304	0.316	0.308	0.316	630,000	0.3093	2.60%
2016-10-24	0	0.385	0.385	0.390	0.385	0.390	114,576	43,956	0.3836	0.308	0.308	0.312	0.308	0.312	143,220	0.3069	-3.75%
2016-10-20	0	0.400	0.385	0.400	0.385	0.400	128,816	49,741	0.3861	0.320	0.308	0.320	0.308	0.320	161,020	0.3089	0.00%
2016-10-19	0	0.400	0.390	0.400	0.380	0.400	568,000	218,760	0.3851	0.320	0.312	0.320	0.304	0.320	710,000	0.3081	2.56%
2016-10-18	0	0.390	0.385	0.395	0.390	0.395	569,914	224,037	0.3931	0.312	0.308	0.316	0.312	0.316	712,392	0.3145	-1.27%
2016-10-17	0	0.395	0.395	0.405	0.395	0.410	1,572,680	628,978	0.3999	0.316	0.316	0.324	0.316	0.328	1,965,850	0.3200	-1.25%
2016-10-14	0	0.400	0.395	0.405	0.395	0.405	2,946,872	1,174,597	0.3986	0.320	0.316	0.324	0.316	0.324	3,683,590	0.3189	1.27%
2016-10-13	0	0.395	0.395	0.400	0.385	0.405	3,381,861	1,329,723	0.3932	0.316	0.316	0.320	0.308	0.324	4,227,326	0.3146	2.60%
2016-10-12	0	0.385	0.380	0.385	0.370	0.385	437,769	162,939	0.3722	0.308	0.304	0.308	0.296	0.308	547,211	0.2978	2.67%
2016-10-11	0	0.375	0.370	0.380	0.375	0.395	2,964,852	1,120,174	0.3778	0.300	0.296	0.304	0.300	0.316	3,706,065	0.3023	-1.32%
2016-10-07	0	0.380	0.380	0.390	0.380	0.385	1,136,915	435,489	0.3830	0.304	0.304	0.312	0.304	0.308	1,421,144	0.3064	0.00%
2016-10-06	0	0.380	0.380	0.390	0.380	0.390	2,104,836	810,701	0.3852	0.304	0.304	0.312	0.304	0.312	2,631,045	0.3081	-1.30%
2016-10-05	0	0.385	0.385	0.390	0.375	0.395	2,912,068	1,121,092	0.3850	0.308	0.308	0.312	0.300	0.316	3,640,085	0.3080	0.00%
2016-10-04	0	0.385	0.380	0.385	0.370	0.410	5,274,558	2,017,085	0.3824	0.308	0.304	0.308	0.296	0.328	6,593,198	0.3059	-8.33%
2016-10-03	0	0.420	0.415	0.425	0.420	0.420	160,000	67,200	0.4200	0.336	0.332	0.340	0.336	0.336	200,000	0.3360	1.20%
2016-09-30	0	0.415	0.430	0.435	0.410	0.430	525,490	222,010	0.4225	0.332	0.344	0.348	0.328	0.344	656,862	0.3380	-3.49%
2016-09-29	0	0.430	0.430	0.450	0.430	0.430	872,000	374,960	0.4300	0.344	0.344	0.360	0.344	0.344	1,090,000	0.3440	-4.44%
2016-09-28	0	0.450	0.420	0.455	0.425	0.430	72,000	30,760	0.4272	0.360	0.336	0.364	0.340	0.344	90,000	0.3418	0.00%
2016-09-27	0	0.450	0.430	0.450	0.450	0.450	8,000	3,600	0.4500	0.360	0.344	0.360	0.360	0.360	10,000	0.3600	1.12%
2016-09-26	0	0.445	0.430	0.445	0.430	0.450	57,580	25,135	0.4365	0.356	0.344	0.356	0.344	0.360	71,975	0.3492	1.14%
2016-09-23	0	0.440	0.430	0.440	0.430	0.450	616,000	266,400	0.4325	0.352	0.344	0.352	0.344	0.360	770,000	0.3460	-1.12%
2016-09-22	0	0.445	0.435	0.450	0.440	0.480	4,392,000	1,978,320	0.4504	0.356	0.348	0.360	0.352	0.384	5,490,000	0.3603	-10.10%
2016-09-21	0	0.495	0.470	0.495	0.470	0.500	264,000	126,320	0.4785	0.396	0.376	0.396	0.376	0.400	330,000	0.3828	1.02%
2016-09-20	0	0.490	0.480	0.490	0.485	0.485	40,000	19,400	0.4850	0.392	0.384	0.392	0.388	0.388	50,000	0.3880	0.00%
2016-09-19	0	0.490	0.490	0.510	0.490	0.530	632,000	315,360	0.4990	0.392	0.392	0.408	0.392	0.424	790,000	0.3992	-3.92%
2016-09-15	0	0.510	0.510	0.540	-	-	0	0	-	0.408	0.408	0.432	-	-	0	-	4.08%
2016-09-14	0	0.490	0.480	0.495	-	-	0	0	-	0.392	0.384	0.396	-	-	0	-	0.00%
2016-09-13	0	0.490	0.485	0.520	0.490	0.520	1,272,000	624,720	0.4911	0.392	0.388	0.416	0.392	0.416	1,590,000	0.3929	-7.55%
2016-09-12	0	0.530	0.500	0.570	0.530	0.530	16,000	8,480	0.5300	0.424	0.400	0.456	0.424	0.424	20,000	0.4240	-3.64%
2016-09-09	0	0.550	0.500	0.550	0.550	0.560	16,000	8,880	0.5550	0.440	0.400	0.440	0.440	0.448	20,000	0.4440	3.77%
2016-09-08	0	0.530	0.490	0.530	0.530	0.530	8,000	4,240	0.5300	0.424	0.392	0.424	0.424	0.424	10,000	0.4240	1.92%
2016-09-07	0	0.520	0.490	0.530	0.490	0.520	64,000	32,560	0.5088	0.416	0.392	0.424	0.392	0.416	80,000	0.4070	1.96%
2016-09-06	0	0.510	0.485	0.510	-	-	0	0	-	0.408	0.388	0.408	-	-	0	-	0.00%
2016-09-05	0	0.510	0.485	0.510	0.485	0.510	256,000	125,440	0.4900	0.408	0.388	0.408	0.388	0.408	320,000	0.3920	4.08%
2016-09-02	0	0.490	0.480	0.500	-	-	0	0	-	0.392	0.384	0.400	-	-	0	-	0.00%
2016-09-01	0	0.490	0.480	0.500	-	-	0	0	-	0.392	0.384	0.400	-	-	0	-	0.00%
2016-08-31	0	0.490	0.490	0.500	0.480	0.500	272,000	132,800	0.4882	0.392	0.392	0.400	0.384	0.400	340,000	0.3906	-7.55%
2016-08-30	0	0.530	0.480	0.530	0.530	0.530	8,000	4,240	0.5300	0.424	0.384	0.424	0.424	0.424	10,000	0.4240	6.00%
2016-08-29	0	0.500	0.480	0.510	-	-	0	0	-	0.400	0.384	0.408	-	-	0	-	0.00%
2016-08-26	0	0.500	0.485	0.510	-	-	0	0	-	0.400	0.388	0.408	-	-	0	-	0.00%
2016-08-25	0	0.500	0.500	0.530	-	-	0	0	-	0.400	0.400	0.424	-	-	0	-	3.09%
2016-08-24	0	0.485	0.475	0.510	-	-	0	0	-	0.388	0.380	0.408	-	-	0	-	0.00%
2016-08-23	0	0.485	0.480	0.530	0.485	0.490	192,000	93,200	0.4854	0.388	0.384	0.424	0.388	0.392	240,000	0.3883	-3.00%
2016-08-22	0	0.500	0.495	0.510	0.500	0.510	320,000	160,480	0.5015	0.400	0.396	0.408	0.400	0.408	400,000	0.4012	-3.85%
2016-08-19	0	0.520	0.500	0.520	0.500	0.520	328,000	167,600	0.5110	0.416	0.400	0.416	0.400	0.416	410,000	0.4088	0.00%
2016-08-18	0	0.520	0.510	0.530	0.520	0.530	240,000	126,400	0.5267	0.416	0.408	0.424	0.416	0.424	300,000	0.4213	-1.89%
2016-08-17	0	0.530	0.520	0.530	0.520	0.540	1,098,614	577,403	0.5256	0.424	0.416	0.424	0.416	0.432	1,373,268	0.4205	-3.64%
2016-08-16	0	0.550	0.530	0.570	0.530	0.530	120,000	63,600	0.5300	0.440	0.424	0.456	0.424	0.424	150,000	0.4240	0.00%
2016-08-15	0	0.550	0.530	0.550	0.550	0.550	120,000	66,000	0.5500	0.440	0.424	0.440	0.440	0.440	150,000	0.4400	-1.79%
2016-08-12	0	0.560	0.560	0.590	-	-	0	0	-	0.448	0.448	0.472	-	-	0	-	5.66%
2016-08-11	0	0.530	0.520	0.590	0.530	0.530	32,000	16,960	0.5300	0.424	0.416	0.472	0.424	0.424	40,000	0.4240	0.00%
2016-08-10	0	0.530	0.530	0.590	0.520	0.530	32,000	16,720	0.5225	0.424	0.424	0.472	0.416	0.424	40,000	0.4180	-10.17%
2016-08-09	0	0.590	0.530	0.600	-	-	0	0	-	0.472	0.424	0.480	-	-	0	-	0.00%
2016-08-08	0	0.590	0.540	0.600	-	-	0	0	-	0.472	0.432	0.480	-	-	0	-	0.00%
2016-08-05	0	0.590	0.520	0.590	-	-	0	0	-	0.472	0.416	0.472	-	-	0	-	-1.67%
2016-08-04	0	0.600	0.560	0.600	0.610	0.610	8,000	4,880	0.6100	0.480	0.448	0.480	0.488	0.488	10,000	0.4880	3.45%
2016-08-03	0	0.580	0.550	0.580	0.580	0.580	8,000	4,640	0.5800	0.464	0.440	0.464	0.464	0.464	10,000	0.4640	1.75%
2016-08-01	0	0.570	0.540	0.580	-	-	0	0	-	0.456	0.432	0.464	-	-	0	-	0.00%
2016-07-29	0	0.570	0.530	0.580	-	-	0	0	-	0.456	0.424	0.464	-	-	0	-	0.00%
2016-07-28	0	0.570	0.540	0.570	-	-	0	0	-	0.456	0.432	0.456	-	-	0	-	0.00%
2016-07-27	0	0.570	0.570	0.580	0.570	0.570	8,000	4,560	0.5700	0.456	0.456	0.464	0.456	0.456	10,000	0.4560	1.79%
2016-07-26	0	0.560	0.550	0.570	0.560	0.560	56,000	31,360	0.5600	0.448	0.440	0.456	0.448	0.448	70,000	0.4480	-1.75%
2016-07-25	0	0.570	0.570	0.580	0.570	0.570	160,000	91,200	0.5700	0.456	0.456	0.464	0.456	0.456	200,000	0.4560	3.64%
2016-07-22	0	0.550	0.530	0.560	-	-	0	0	-	0.440	0.424	0.448	-	-	0	-	0.00%
2016-07-21	0	0.550	0.550	0.560	0.540	0.550	128,000	70,080	0.5475	0.440	0.440	0.448	0.432	0.440	160,000	0.4380	5.77%
2016-07-20	0	0.520	0.510	0.540	0.520	0.520	48,000	24,960	0.5200	0.416	0.408	0.432	0.416	0.416	60,000	0.4160	-1.89%
2016-07-19	0	0.530	0.530	0.550	0.510	0.530	56,000	29,040	0.5186	0.424	0.424	0.440	0.408	0.424	70,000	0.4149	0.00%
2016-07-18	0	0.530	0.530	0.550	0.530	0.530	64,000	33,920	0.5300	0.424	0.424	0.440	0.424	0.424	80,000	0.4240	1.92%
2016-07-15	0	0.520	0.520	0.550	-	-	0	0	-	0.416	0.416	0.440	-	-	0	-	0.00%
2016-07-14	0	0.520	0.520	0.550	0.520	0.520	16,000	8,320	0.5200	0.416	0.416	0.440	0.416	0.416	20,000	0.4160	-1.89%
2016-07-13	0	0.530	0.530	0.550	-	-	0	0	-	0.424	0.424	0.440	-	-	0	-	1.92%
2016-07-12	0	0.520	0.520	0.540	0.520	0.530	104,000	54,960	0.5285	0.416	0.416	0.432	0.416	0.424	130,000	0.4228	-1.89%
2016-07-11	0	0.530	0.530	0.540	0.500	0.550	1,128,000	571,200	0.5064	0.424	0.424	0.432	0.400	0.440	1,410,000	0.4051	-8.62%
2016-07-08	0	0.580	0.560	0.590	-	-	0	0	-	0.464	0.448	0.472	-	-	0	-	0.00%
2016-07-07	0	0.580	0.560	0.580	0.560	0.580	24,000	13,600	0.5667	0.464	0.448	0.464	0.448	0.464	30,000	0.4533	5.45%
2016-07-06	0	0.550	0.550	0.580	0.530	0.530	16,000	8,480	0.5300	0.440	0.440	0.464	0.424	0.424	20,000	0.4240	-5.17%
2016-07-05	0	0.580	0.530	0.580	-	-	0	0	-	0.464	0.424	0.464	-	-	0	-	0.00%
2016-07-04	0	0.580	0.540	0.590	-	-	0	0	-	0.464	0.432	0.472	-	-	0	-	0.00%
2016-06-30	0	0.580	0.530	0.580	-	-	0	0	-	0.464	0.424	0.464	-	-	0	-	-1.69%
2016-06-29	0	0.590	0.530	0.600	-	-	0	0	-	0.472	0.424	0.480	-	-	0	-	0.00%
2016-06-28	0	0.590	0.540	0.600	-	-	0	0	-	0.472	0.432	0.480	-	-	0	-	0.00%
2016-06-27	0	0.590	0.540	0.600	-	-	0	0	-	0.472	0.432	0.480	-	-	0	-	0.00%
2016-06-24	0	0.590	0.530	0.600	-	-	0	0	-	0.472	0.424	0.480	-	-	0	-	0.00%
2016-06-23	0	0.590	0.530	0.600	-	-	0	0	-	0.472	0.424	0.480	-	-	0	-	0.00%
2016-06-22	0	0.590	0.540	0.600	-	-	0	0	-	0.472	0.432	0.480	-	-	0	-	0.00%
2016-06-21	0	0.590	0.550	0.610	-	-	0	0	-	0.472	0.440	0.488	-	-	0	-	0.00%
2016-06-20	0	0.590	0.530	0.600	0.590	0.590	8,000	4,720	0.5900	0.472	0.424	0.480	0.472	0.472	10,000	0.4720	5.36%
2016-06-17	0	0.560	0.540	0.610	-	-	0	0	-	0.448	0.432	0.488	-	-	0	-	0.00%
2016-06-16	0	0.560	0.540	0.610	-	-	0	0	-	0.448	0.432	0.488	-	-	0	-	0.00%
2016-06-15	0	0.560	0.560	0.600	0.550	0.550	48,000	26,400	0.5500	0.448	0.448	0.480	0.440	0.440	60,000	0.4400	-1.75%
2016-06-14	0	0.570	0.540	0.570	-	-	0	0	-	0.456	0.432	0.456	-	-	0	-	0.00%
2016-06-13	0	0.570	0.560	0.580	0.570	0.570	40,000	22,800	0.5700	0.456	0.448	0.464	0.456	0.456	50,000	0.4560	-5.00%
2016-06-10	0	0.600	0.570	0.620	-	-	0	0	-	0.480	0.456	0.496	-	-	0	-	0.00%
2016-06-08	0	0.600	0.590	0.640	-	-	0	0	-	0.480	0.472	0.512	-	-	0	-	0.00%
2016-06-07	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2016-06-06	0	0.600	0.580	0.620	0.600	0.600	128,000	76,800	0.6000	0.480	0.464	0.496	0.480	0.480	160,000	0.4800	-6.25%
2016-06-03	0	0.640	0.600	0.640	0.640	0.640	8,000	5,120	0.6400	0.512	0.480	0.512	0.512	0.512	10,000	0.5120	1.59%
2016-06-02	0	0.630	0.590	0.630	-	-	0	0	-	0.504	0.472	0.504	-	-	0	-	0.00%
2016-06-01	0	0.630	0.600	0.630	0.620	0.630	16,000	10,000	0.6250	0.504	0.480	0.504	0.496	0.504	20,000	0.5000	5.00%
2016-05-31	0	0.600	0.590	0.630	0.590	0.610	848,000	508,400	0.5995	0.480	0.472	0.504	0.472	0.488	1,060,000	0.4796	-6.25%
2016-05-30	0	0.640	0.610	0.650	0.580	0.660	1,456,000	898,880	0.6174	0.512	0.488	0.520	0.464	0.528	1,820,000	0.4939	10.34%
2016-05-27	0	0.580	0.580	0.590	0.560	0.580	240,000	137,760	0.5740	0.464	0.464	0.472	0.448	0.464	300,000	0.4592	3.57%
2016-05-26	0	0.560	0.560	0.580	0.560	0.560	176,000	98,560	0.5600	0.448	0.448	0.464	0.448	0.448	220,000	0.4480	-3.45%
2016-05-25	0	0.580	0.560	0.590	0.590	0.590	64,000	37,760	0.5900	0.464	0.448	0.472	0.472	0.472	80,000	0.4720	-1.69%
2016-05-24	0	0.590	0.560	0.610	-	-	0	0	-	0.472	0.448	0.488	-	-	0	-	0.00%
2016-05-23	0	0.590	0.590	0.610	-	-	0	0	-	0.472	0.472	0.488	-	-	0	-	7.27%
2016-05-20	0	0.550	0.540	0.560	0.550	0.550	320,000	176,000	0.5500	0.440	0.432	0.448	0.440	0.440	400,000	0.4400	-3.51%
2016-05-19	0	0.570	0.570	0.580	-	-	0	0	-	0.456	0.456	0.464	-	-	0	-	1.79%
2016-05-18	0	0.560	0.560	0.570	0.540	0.560	72,000	39,920	0.5544	0.448	0.448	0.456	0.432	0.448	90,000	0.4436	1.82%
2016-05-17	0	0.550	0.540	0.560	-	-	0	0	-	0.440	0.432	0.448	-	-	0	-	0.00%
2016-05-16	0	0.550	0.550	0.570	-	-	0	0	-	0.440	0.440	0.456	-	-	0	-	1.85%
2016-05-13	0	0.540	0.540	0.550	0.540	0.540	120,000	64,800	0.5400	0.432	0.432	0.440	0.432	0.432	150,000	0.4320	1.89%
2016-05-12	0	0.530	0.530	0.550	0.540	0.540	88,000	47,520	0.5400	0.424	0.424	0.440	0.432	0.432	110,000	0.4320	0.00%
2016-05-11	0	0.530	0.530	0.550	0.530	0.540	120,000	64,320	0.5360	0.424	0.424	0.440	0.424	0.432	150,000	0.4288	-1.85%
2016-05-10	0	0.540	0.530	0.560	0.540	0.550	152,000	82,480	0.5426	0.432	0.424	0.448	0.432	0.440	190,000	0.4341	-1.82%
2016-05-09	0	0.550	0.540	0.560	0.550	0.550	56,000	30,800	0.5500	0.440	0.432	0.448	0.440	0.440	70,000	0.4400	0.00%
2016-05-06	0	0.550	0.550	0.560	0.550	0.550	40,000	22,000	0.5500	0.440	0.440	0.448	0.440	0.440	50,000	0.4400	-3.51%
2016-05-05	0	0.570	0.550	0.570	-	-	0	0	-	0.456	0.440	0.456	-	-	0	-	-1.72%
2016-05-04	0	0.580	0.550	0.590	-	-	0	0	-	0.464	0.440	0.472	-	-	0	-	0.00%
2016-05-03	0	0.580	0.560	0.590	0.570	0.590	12,320,000	7,025,840	0.5703	0.464	0.448	0.472	0.456	0.472	15,400,000	0.4562	0.00%
2016-04-29	0	0.580	0.570	0.600	0.580	0.580	56,000	32,480	0.5800	0.464	0.456	0.480	0.464	0.464	70,000	0.4640	0.00%
2016-04-28	0	0.580	0.580	0.600	-	-	0	0	-	0.464	0.464	0.480	-	-	0	-	3.57%
2016-04-27	0	0.560	0.540	0.570	0.560	0.560	104,000	58,240	0.5600	0.448	0.432	0.456	0.448	0.448	130,000	0.4480	-1.75%
2016-04-26	0	0.570	0.550	0.570	0.570	0.570	88,000	50,160	0.5700	0.456	0.440	0.456	0.456	0.456	110,000	0.4560	-1.72%
2016-04-25	0	0.580	0.580	0.600	0.550	0.570	136,000	76,000	0.5588	0.464	0.464	0.480	0.440	0.456	170,000	0.4471	-1.69%
2016-04-22	0	0.590	0.570	0.590	0.580	0.600	624,000	367,520	0.5890	0.472	0.456	0.472	0.464	0.480	780,000	0.4712	1.72%
2016-04-21	0	0.580	0.560	0.580	0.540	0.630	29,392,000	16,685,840	0.5677	0.464	0.448	0.464	0.432	0.504	36,740,000	0.4542	0.00%
2016-04-20	0	0.580	0.530	0.580	-	-	0	0	-	0.464	0.424	0.464	-	-	0	-	-1.69%
2016-04-19	0	0.590	0.560	0.590	0.570	0.570	24,000	13,680	0.5700	0.472	0.448	0.472	0.456	0.456	30,000	0.4560	-1.67%
2016-04-18	0	0.600	0.580	0.620	-	-	0	0	-	0.480	0.464	0.496	-	-	0	-	0.00%
2016-04-15	0	0.600	0.580	0.610	0.600	0.610	136,000	81,760	0.6012	0.480	0.464	0.488	0.480	0.488	170,000	0.4809	3.45%
2016-04-14	0	0.580	0.550	0.580	0.590	0.590	80,000	47,200	0.5900	0.464	0.440	0.464	0.472	0.472	100,000	0.4720	-1.69%
2016-04-13	0	0.590	0.570	0.590	0.560	0.590	328,832	187,097	0.5690	0.472	0.456	0.472	0.448	0.472	411,040	0.4552	7.27%
2016-04-12	0	0.550	0.550	0.560	-	-	0	0	-	0.440	0.440	0.448	-	-	0	-	0.00%
2016-04-11	0	0.550	0.550	0.560	0.540	0.550	320,000	175,840	0.5495	0.440	0.440	0.448	0.432	0.440	400,000	0.4396	1.85%
2016-04-08	0	0.540	0.540	0.550	0.530	0.540	96,000	51,600	0.5375	0.432	0.432	0.440	0.424	0.432	120,000	0.4300	0.00%
2016-04-07	0	0.540	0.530	0.550	0.540	0.560	56,000	30,720	0.5486	0.432	0.424	0.440	0.432	0.448	70,000	0.4389	1.89%
2016-04-06	0	0.530	0.510	0.550	0.530	0.540	144,000	76,640	0.5322	0.424	0.408	0.440	0.424	0.432	180,000	0.4258	0.00%
2016-04-05	0	0.530	0.510	0.540	0.520	0.530	248,000	129,520	0.5223	0.424	0.408	0.432	0.416	0.424	310,000	0.4178	0.00%
2016-04-01	0	0.530	0.520	0.530	0.530	0.530	184,000	97,520	0.5300	0.424	0.416	0.424	0.424	0.424	230,000	0.4240	-1.85%
2016-03-31	0	0.540	0.520	0.540	-	-	0	0	-	0.432	0.416	0.432	-	-	0	-	0.00%
2016-03-30	0	0.540	0.520	0.550	0.540	0.540	40,000	21,600	0.5400	0.432	0.416	0.440	0.432	0.432	50,000	0.4320	0.00%
2016-03-29	0	0.540	0.530	0.560	-	-	0	0	-	0.432	0.424	0.448	-	-	0	-	0.00%
2016-03-24	0	0.540	0.530	0.550	0.510	0.540	328,000	176,000	0.5366	0.432	0.424	0.440	0.408	0.432	410,000	0.4293	1.89%
2016-03-23	0	0.530	0.520	0.540	-	-	0	0	-	0.424	0.416	0.432	-	-	0	-	0.00%
2016-03-22	0	0.530	0.530	0.550	0.530	0.540	96,000	51,600	0.5375	0.424	0.424	0.440	0.424	0.432	120,000	0.4300	-1.85%
2016-03-21	0	0.540	0.530	0.550	0.540	0.540	48,000	25,920	0.5400	0.432	0.424	0.440	0.432	0.432	60,000	0.4320	-1.82%
2016-03-18	0	0.550	0.530	0.550	0.550	0.550	48,000	26,400	0.5500	0.440	0.424	0.440	0.440	0.440	60,000	0.4400	1.85%
2016-03-17	0	0.540	0.530	0.580	0.540	0.550	72,000	39,200	0.5444	0.432	0.424	0.464	0.432	0.440	90,000	0.4356	0.00%
2016-03-16	0	0.540	0.530	0.570	0.540	0.550	72,000	39,520	0.5489	0.432	0.424	0.456	0.432	0.440	90,000	0.4391	-3.57%
2016-03-15	0	0.560	0.550	0.570	0.550	0.560	80,000	44,400	0.5550	0.448	0.440	0.456	0.440	0.448	100,000	0.4440	0.00%
2016-03-14	0	0.560	0.550	0.570	0.560	0.560	80,000	44,800	0.5600	0.448	0.440	0.456	0.448	0.448	100,000	0.4480	1.82%
2016-03-11	0	0.550	0.540	0.560	0.550	0.560	120,000	66,400	0.5533	0.440	0.432	0.448	0.440	0.448	150,000	0.4427	-3.51%
2016-03-10	0	0.570	0.550	0.570	0.570	0.570	8,000	4,560	0.5700	0.456	0.440	0.456	0.456	0.456	10,000	0.4560	-3.39%
2016-03-09	0	0.590	0.560	0.590	-	-	0	0	-	0.472	0.448	0.472	-	-	0	-	-1.67%
2016-03-08	0	0.600	0.560	0.600	-	-	0	0	-	0.480	0.448	0.480	-	-	0	-	0.00%
2016-03-07	0	0.600	0.560	0.600	-	-	0	0	-	0.480	0.448	0.480	-	-	0	-	0.00%
2016-03-04	0	0.600	0.580	0.620	0.600	0.610	16,000	9,680	0.6050	0.480	0.464	0.496	0.480	0.488	20,000	0.4840	3.45%
2016-03-03	0	0.580	0.580	0.620	0.580	0.580	128,000	74,240	0.5800	0.464	0.464	0.496	0.464	0.464	160,000	0.4640	-1.69%
2016-03-02	0	0.590	0.570	0.600	0.570	0.610	384,000	224,000	0.5833	0.472	0.456	0.480	0.456	0.488	480,000	0.4667	-4.84%
2016-03-01	0	0.620	0.570	0.620	-	-	0	0	-	0.496	0.456	0.496	-	-	0	-	-1.59%
2016-02-29	0	0.630	0.580	0.640	0.640	0.660	24,000	15,520	0.6467	0.504	0.464	0.512	0.512	0.528	30,000	0.5173	1.61%
2016-02-26	0	0.620	0.590	0.660	-	-	0	0	-	0.496	0.472	0.528	-	-	0	-	0.00%
2016-02-25	0	0.620	0.600	0.660	0.580	0.620	40,000	23,520	0.5880	0.496	0.480	0.528	0.464	0.496	50,000	0.4704	-3.12%
2016-02-24	0	0.640	0.580	0.680	-	-	0	0	-	0.512	0.464	0.544	-	-	0	-	0.00%
2016-02-23	0	0.640	0.590	0.650	-	-	0	0	-	0.512	0.472	0.520	-	-	0	-	0.00%
2016-02-22	0	0.640	0.610	0.640	0.600	0.640	2,072,000	1,247,520	0.6021	0.512	0.488	0.512	0.480	0.512	2,590,000	0.4817	10.34%
2016-02-19	0	0.580	0.570	0.580	-	-	0	0	-	0.464	0.456	0.464	-	-	0	-	0.00%
2016-02-18	0	0.580	0.560	0.580	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	0.00%
2016-02-17	0	0.580	0.540	0.580	-	-	0	0	-	0.464	0.432	0.464	-	-	0	-	0.00%
2016-02-16	0	0.580	0.540	0.590	-	-	0	0	-	0.464	0.432	0.472	-	-	0	-	0.00%
2016-02-15	0	0.580	0.550	0.580	0.540	0.580	72,000	39,760	0.5522	0.464	0.440	0.464	0.432	0.464	90,000	0.4418	7.41%
2016-02-12	0	0.540	0.530	0.580	-	-	0	0	-	0.432	0.424	0.464	-	-	0	-	0.00%
2016-02-11	0	0.540	0.540	0.600	0.540	0.540	120,000	64,800	0.5400	0.432	0.432	0.480	0.432	0.432	150,000	0.4320	-10.00%
2016-02-05	0	0.600	0.560	0.600	0.600	0.600	8,000	4,800	0.6000	0.480	0.448	0.480	0.480	0.480	10,000	0.4800	3.45%
2016-02-04	0	0.580	0.570	0.580	0.580	0.580	120,000	69,600	0.5800	0.464	0.456	0.464	0.464	0.464	150,000	0.4640	3.57%
2016-02-03	0	0.560	0.560	0.580	0.550	0.560	32,000	17,760	0.5550	0.448	0.448	0.464	0.440	0.448	40,000	0.4440	-3.45%
2016-02-02	0	0.580	0.550	0.580	-	-	0	0	-	0.464	0.440	0.464	-	-	0	-	0.00%
2016-02-01	0	0.580	0.550	0.580	-	-	0	0	-	0.464	0.440	0.464	-	-	0	-	0.00%
2016-01-29	0	0.580	0.550	0.580	0.570	0.600	40,000	23,120	0.5780	0.464	0.440	0.464	0.456	0.480	50,000	0.4624	7.41%
2016-01-28	0	0.540	0.530	0.560	0.540	0.540	40,000	21,600	0.5400	0.432	0.424	0.448	0.432	0.432	50,000	0.4320	-1.82%
2016-01-27	0	0.550	0.540	0.570	0.540	0.550	128,000	69,600	0.5438	0.440	0.432	0.456	0.432	0.440	160,000	0.4350	1.85%
2016-01-26	0	0.540	0.530	0.580	-	-	6,420	3,274	0.5100	0.432	0.424	0.464	-	-	8,025	0.4080	1.89%
2016-01-25	0	0.530	0.520	0.570	0.530	0.530	8,000	4,240	0.5300	0.424	0.416	0.456	0.424	0.424	10,000	0.4240	-3.64%
2016-01-22	0	0.550	0.550	0.570	-	-	0	0	-	0.440	0.440	0.456	-	-	0	-	1.85%
2016-01-21	0	0.540	0.530	0.590	-	-	0	0	-	0.432	0.424	0.472	-	-	0	-	0.00%
2016-01-20	0	0.540	0.520	0.540	0.540	0.570	256,000	140,560	0.5491	0.432	0.416	0.432	0.432	0.456	320,000	0.4393	-3.57%
2016-01-19	0	0.560	0.550	0.600	0.560	0.570	41,350	23,182	0.5606	0.448	0.440	0.480	0.448	0.456	51,688	0.4485	1.82%
2016-01-18	0	0.550	0.540	0.580	0.550	0.550	56,000	30,800	0.5500	0.440	0.432	0.464	0.440	0.440	70,000	0.4400	-1.79%
2016-01-15	0	0.560	0.520	0.560	-	-	0	0	-	0.448	0.416	0.448	-	-	0	-	-3.45%
2016-01-14	0	0.580	0.530	0.600	-	-	0	0	-	0.464	0.424	0.480	-	-	0	-	0.00%
2016-01-13	0	0.580	0.570	0.590	0.580	0.580	24,000	13,920	0.5800	0.464	0.456	0.472	0.464	0.464	30,000	0.4640	1.75%
2016-01-12	0	0.570	0.570	0.600	0.570	0.570	48,000	27,360	0.5700	0.456	0.456	0.480	0.456	0.456	60,000	0.4560	0.00%
2016-01-11	0	0.570	0.570	0.590	0.570	0.610	136,000	80,320	0.5906	0.456	0.456	0.472	0.456	0.488	170,000	0.4725	-8.06%
2016-01-08	0	0.620	0.600	0.620	0.600	0.630	40,000	24,400	0.6100	0.496	0.480	0.496	0.480	0.504	50,000	0.4880	6.90%
2016-01-07	0	0.580	0.580	0.610	0.570	0.580	184,000	104,160	0.5661	0.464	0.464	0.488	0.456	0.464	230,000	0.4529	3.57%
2016-01-06	0	0.560	0.550	0.570	0.550	0.550	8,000	4,400	0.5500	0.448	0.440	0.456	0.440	0.440	10,000	0.4400	-3.45%
2016-01-05	0	0.580	0.560	0.580	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	-3.33%
2016-01-04	0	0.600	0.570	0.610	-	-	0	0	-	0.480	0.456	0.488	-	-	0	-	-1.64%
2015-12-31	0	0.610	0.580	0.620	-	-	0	0	-	0.488	0.464	0.496	-	-	0	-	-1.61%
2015-12-30	0	0.620	0.600	0.630	-	-	0	0	-	0.496	0.480	0.504	-	-	0	-	0.00%
2015-12-29	0	0.620	0.610	0.640	0.610	0.650	976,000	622,960	0.6383	0.496	0.488	0.512	0.488	0.520	1,220,000	0.5106	-8.82%
2015-12-28	0	0.680	0.670	0.690	0.650	0.700	192,000	126,320	0.6579	0.544	0.536	0.552	0.520	0.560	240,000	0.5263	-2.86%
2015-12-24	0	0.700	0.660	0.700	0.640	0.730	872,000	584,400	0.6702	0.560	0.528	0.560	0.512	0.584	1,090,000	0.5361	2.94%
2015-12-23	0	0.680	0.640	0.690	0.650	0.690	376,000	246,320	0.6551	0.544	0.512	0.552	0.520	0.552	470,000	0.5241	6.25%
2015-12-22	0	0.640	0.610	0.640	0.650	0.650	8,000	5,200	0.6500	0.512	0.488	0.512	0.520	0.520	10,000	0.5200	4.92%
2015-12-21	0	0.610	0.610	0.650	0.600	0.610	48,000	28,960	0.6033	0.488	0.488	0.520	0.480	0.488	60,000	0.4827	-6.15%
2015-12-18	0	0.650	0.600	0.660	0.650	0.650	8,000	5,200	0.6500	0.520	0.480	0.528	0.520	0.520	10,000	0.5200	4.84%
2015-12-17	0	0.620	0.590	0.630	0.610	0.620	24,000	14,720	0.6133	0.496	0.472	0.504	0.488	0.496	30,000	0.4907	5.08%
2015-12-16	0	0.590	0.580	0.600	0.590	0.590	72,000	42,480	0.5900	0.472	0.464	0.480	0.472	0.472	90,000	0.4720	5.36%
2015-12-15	0	0.560	0.560	0.590	0.560	0.560	144,000	80,640	0.5600	0.448	0.448	0.472	0.448	0.448	180,000	0.4480	-3.45%
2015-12-14	0	0.580	0.570	0.600	0.560	0.580	80,000	45,600	0.5700	0.464	0.456	0.480	0.448	0.464	100,000	0.4560	-4.92%
2015-12-11	0	0.610	0.590	0.620	0.580	0.680	768,000	467,920	0.6093	0.488	0.472	0.496	0.464	0.544	960,000	0.4874	-8.96%
2015-12-10	0	0.670	0.630	0.680	0.640	0.670	369,070	236,572	0.6410	0.536	0.504	0.544	0.512	0.536	461,338	0.5128	1.52%
2015-12-09	0	0.660	0.650	0.660	0.630	0.660	368,000	233,600	0.6348	0.528	0.520	0.528	0.504	0.528	460,000	0.5078	0.00%
2015-12-08	0	0.660	0.640	0.660	0.640	0.660	352,000	227,520	0.6464	0.528	0.512	0.528	0.512	0.528	440,000	0.5171	-1.49%
2015-12-07	0	0.670	0.660	0.670	0.660	0.670	3,208,000	2,058,720	0.6417	0.536	0.528	0.536	0.528	0.536	4,010,000	0.5134	3.08%
2015-12-04	0	0.650	0.630	0.650	0.610	0.660	768,000	488,480	0.6360	0.520	0.504	0.520	0.488	0.528	960,000	0.5088	4.84%
2015-12-03	0	0.620	0.600	0.620	0.600	0.620	352,000	214,000	0.6080	0.496	0.480	0.496	0.480	0.496	440,000	0.4864	5.08%
2015-12-02	0	0.590	0.590	0.600	0.570	0.590	808,000	462,960	0.5730	0.472	0.472	0.480	0.456	0.472	1,010,000	0.4584	3.51%
2015-12-01	0	0.570	0.550	0.570	0.560	0.570	95,000	53,430	0.5624	0.456	0.440	0.456	0.448	0.456	118,750	0.4499	3.64%
2015-11-30	0	0.550	0.550	0.570	0.550	0.550	16,000	8,800	0.5500	0.440	0.440	0.456	0.440	0.440	20,000	0.4400	-3.51%
2015-11-27	0	0.570	0.560	0.570	-	-	0	0	-	0.456	0.448	0.456	-	-	0	-	0.00%
2015-11-26	0	0.570	0.560	0.570	-	-	0	0	-	0.456	0.448	0.456	-	-	0	-	0.00%
2015-11-25	0	0.570	0.560	0.570	0.570	0.580	16,000	9,200	0.5750	0.456	0.448	0.456	0.456	0.464	20,000	0.4600	0.00%
2015-11-24	0	0.570	0.560	0.570	0.560	0.570	56,000	31,760	0.5671	0.456	0.448	0.456	0.448	0.456	70,000	0.4537	0.00%
2015-11-23	0	0.570	0.570	0.590	0.540	0.560	552,000	306,640	0.5555	0.456	0.456	0.472	0.432	0.448	690,000	0.4444	5.56%
2015-11-20	0	0.540	0.530	0.540	-	-	0	0	-	0.432	0.424	0.432	-	-	0	-	-1.82%
2015-11-19	0	0.550	0.550	0.560	0.550	0.550	348,800	191,696	0.5496	0.440	0.440	0.448	0.440	0.440	436,000	0.4397	3.77%
2015-11-18	0	0.530	0.530	0.540	-	-	0	0	-	0.424	0.424	0.432	-	-	0	-	0.00%
2015-11-17	0	0.530	0.530	0.540	0.520	0.530	1,808,480	944,400	0.5222	0.424	0.424	0.432	0.416	0.424	2,260,600	0.4178	6.00%
2015-11-16	0	0.500	0.500	0.520	0.500	0.500	80,000	40,000	0.5000	0.400	0.400	0.416	0.400	0.400	100,000	0.4000	-1.96%
2015-11-13	0	0.510	0.500	0.520	0.500	0.510	56,000	28,240	0.5043	0.408	0.400	0.416	0.400	0.408	70,000	0.4034	2.00%
2015-11-12	0	0.500	0.500	0.530	0.500	0.520	688,000	352,080	0.5117	0.400	0.400	0.424	0.400	0.416	860,000	0.4094	-3.85%
2015-11-11	0	0.520	0.510	0.520	0.520	0.520	88,000	45,760	0.5200	0.416	0.408	0.416	0.416	0.416	110,000	0.4160	0.00%
2015-11-10	0	0.520	0.510	0.520	-	-	0	0	-	0.416	0.408	0.416	-	-	0	-	0.00%
2015-11-09	0	0.520	0.510	0.520	0.520	0.520	64,000	33,280	0.5200	0.416	0.408	0.416	0.416	0.416	80,000	0.4160	-1.89%
2015-11-06	0	0.530	0.520	0.550	-	-	0	0	-	0.424	0.416	0.440	-	-	0	-	0.00%
2015-11-05	0	0.530	0.520	0.550	-	-	0	0	-	0.424	0.416	0.440	-	-	0	-	0.00%
2015-11-04	0	0.530	0.520	0.540	0.520	0.530	1,312,000	682,880	0.5205	0.424	0.416	0.432	0.416	0.424	1,640,000	0.4164	6.00%
2015-11-03	0	0.500	0.500	0.520	0.500	0.500	72,000	36,000	0.5000	0.400	0.400	0.416	0.400	0.400	90,000	0.4000	0.00%
2015-11-02	0	0.500	0.500	0.510	0.500	0.500	200,000	100,000	0.5000	0.400	0.400	0.408	0.400	0.400	250,000	0.4000	-1.96%
2015-10-30	0	0.510	0.500	0.510	0.510	0.520	592,000	302,960	0.5118	0.408	0.400	0.408	0.408	0.416	740,000	0.4094	-5.56%
2015-10-29	0	0.540	0.540	0.560	0.520	0.540	520,000	276,800	0.5323	0.432	0.432	0.448	0.416	0.432	650,000	0.4258	0.00%
2015-10-28	0	0.540	0.540	0.560	-	-	0	0	-	0.432	0.432	0.448	-	-	0	-	1.89%
2015-10-27	0	0.530	0.530	0.550	0.510	0.510	24,000	12,240	0.5100	0.424	0.424	0.440	0.408	0.408	30,000	0.4080	-3.64%
2015-10-26	0	0.550	0.510	0.550	-	-	64,000	32,640	0.5100	0.440	0.408	0.440	-	-	80,000	0.4080	0.00%
2015-10-23	0	0.550	0.530	0.560	0.520	0.550	232,000	121,200	0.5224	0.440	0.424	0.448	0.416	0.440	290,000	0.4179	7.84%
2015-10-22	0	0.510	0.500	0.520	0.500	0.510	136,000	68,960	0.5071	0.408	0.400	0.416	0.400	0.408	170,000	0.4056	-1.92%
2015-10-20	0	0.520	0.520	0.530	0.520	0.540	424,000	223,520	0.5272	0.416	0.416	0.424	0.416	0.432	530,000	0.4217	-3.70%
2015-10-19	0	0.540	0.540	0.550	0.530	0.560	104,000	57,280	0.5508	0.432	0.432	0.440	0.424	0.448	130,000	0.4406	-3.57%
2015-10-16	0	0.560	0.530	0.560	0.560	0.560	8,000	4,480	0.5600	0.448	0.424	0.448	0.448	0.448	10,000	0.4480	-3.45%
2015-10-15	0	0.580	0.550	0.580	0.540	0.580	96,000	52,480	0.5467	0.464	0.440	0.464	0.432	0.464	120,000	0.4373	7.41%
2015-10-14	0	0.540	0.540	0.560	-	-	0	0	-	0.432	0.432	0.448	-	-	0	-	0.00%
2015-10-13	0	0.540	0.540	0.560	0.530	0.540	72,000	38,640	0.5367	0.432	0.432	0.448	0.424	0.432	90,000	0.4293	0.00%
2015-10-12	0	0.540	0.540	0.560	0.540	0.540	232,000	125,280	0.5400	0.432	0.432	0.448	0.432	0.432	290,000	0.4320	0.00%
2015-10-09	0	0.540	0.540	0.560	0.540	0.560	328,000	180,960	0.5517	0.432	0.432	0.448	0.432	0.448	410,000	0.4414	-3.57%
2015-10-08	0	0.560	0.550	0.570	-	-	0	0	-	0.448	0.440	0.456	-	-	0	-	0.00%
2015-10-07	0	0.560	0.550	0.570	0.550	0.560	96,000	52,960	0.5517	0.448	0.440	0.456	0.440	0.448	120,000	0.4413	-5.08%
2015-10-06	0	0.590	0.560	0.590	0.560	0.620	928,000	529,920	0.5710	0.472	0.448	0.472	0.448	0.496	1,160,000	0.4568	1.72%
2015-10-05	0	0.580	0.560	0.580	0.570	0.580	272,000	155,120	0.5703	0.464	0.448	0.464	0.456	0.464	340,000	0.4562	3.57%
2015-10-02	0	0.560	0.560	0.590	0.550	0.580	656,000	369,040	0.5626	0.448	0.448	0.472	0.440	0.464	820,000	0.4500	0.00%
2015-09-30	0	0.560	0.540	0.560	-	-	0	0	-	0.448	0.432	0.448	-	-	0	-	0.00%
2015-09-29	0	0.560	0.540	0.560	0.540	0.570	360,000	196,400	0.5456	0.448	0.432	0.448	0.432	0.456	450,000	0.4364	0.00%
2015-09-25	0	0.560	0.540	0.570	0.560	0.560	8,000	4,480	0.5600	0.448	0.432	0.456	0.448	0.448	10,000	0.4480	-1.75%
2015-09-24	0	0.570	0.550	0.570	0.560	0.570	152,000	85,440	0.5621	0.456	0.440	0.456	0.448	0.456	190,000	0.4497	-3.39%
2015-09-23	0	0.590	0.550	0.590	0.590	0.590	64,000	37,760	0.5900	0.472	0.440	0.472	0.472	0.472	80,000	0.4720	0.00%
2015-09-22	0	0.590	0.570	0.590	0.590	0.590	48,000	28,320	0.5900	0.472	0.456	0.472	0.472	0.472	60,000	0.4720	3.51%
2015-09-21	0	0.570	0.550	0.570	0.540	0.570	640,000	354,880	0.5545	0.456	0.440	0.456	0.432	0.456	800,000	0.4436	1.79%
2015-09-18	0	0.560	0.560	0.570	0.550	0.560	544,000	301,840	0.5549	0.448	0.448	0.456	0.440	0.448	680,000	0.4439	-3.45%
2015-09-17	0	0.580	0.580	0.600	0.570	0.570	24,000	13,680	0.5700	0.464	0.464	0.480	0.456	0.456	30,000	0.4560	1.75%
2015-09-16	0	0.570	0.570	0.590	0.550	0.560	368,000	204,640	0.5561	0.456	0.456	0.472	0.440	0.448	460,000	0.4449	3.64%
2015-09-15	0	0.550	0.550	0.580	0.550	0.550	160,000	88,000	0.5500	0.440	0.440	0.464	0.440	0.440	200,000	0.4400	-6.78%
2015-09-14	0	0.590	0.560	0.600	0.550	0.590	648,000	363,920	0.5616	0.472	0.448	0.480	0.440	0.472	810,000	0.4493	1.72%
2015-09-11	0	0.580	0.570	0.590	0.570	0.600	448,000	258,880	0.5779	0.464	0.456	0.472	0.456	0.480	560,000	0.4623	3.57%
2015-09-10	0	0.560	0.560	0.570	0.550	0.560	176,000	97,600	0.5545	0.448	0.448	0.456	0.440	0.448	220,000	0.4436	-8.20%
2015-09-09	0	0.610	0.570	0.610	0.570	0.620	464,000	275,440	0.5936	0.488	0.456	0.488	0.456	0.496	580,000	0.4749	3.39%
2015-09-08	0	0.590	0.540	0.590	0.520	0.600	530,000	305,800	0.5770	0.472	0.432	0.472	0.416	0.480	662,500	0.4616	11.32%
2015-09-07	0	0.530	0.530	0.550	0.530	0.540	104,000	55,200	0.5308	0.424	0.424	0.440	0.424	0.432	130,000	0.4246	-1.85%
2015-09-04	0	0.540	0.540	0.550	0.530	0.540	104,000	55,920	0.5377	0.432	0.432	0.440	0.424	0.432	130,000	0.4302	0.00%
2015-09-02	0	0.540	0.540	0.560	0.540	0.540	224,000	120,960	0.5400	0.432	0.432	0.448	0.432	0.432	280,000	0.4320	-3.57%
2015-09-01	0	0.560	0.560	0.590	0.560	0.570	272,000	153,920	0.5659	0.448	0.448	0.472	0.448	0.456	340,000	0.4527	-5.08%
2015-08-31	0	0.590	0.590	0.620	0.520	0.580	56,000	30,400	0.5429	0.472	0.472	0.496	0.416	0.464	70,000	0.4343	-4.84%
2015-08-28	0	0.620	0.600	0.620	0.600	0.690	2,320,000	1,440,560	0.6209	0.496	0.480	0.496	0.480	0.552	2,900,000	0.4967	3.33%
2015-08-27	0	0.600	0.590	0.620	0.530	0.620	1,032,000	593,840	0.5754	0.480	0.472	0.496	0.424	0.496	1,290,000	0.4603	13.21%
2015-08-26	0	0.530	0.500	0.530	0.475	0.530	432,000	212,280	0.4914	0.424	0.400	0.424	0.380	0.424	540,000	0.3931	8.16%
2015-08-25	0	0.490	0.485	0.490	0.470	0.500	416,000	201,440	0.4842	0.392	0.388	0.392	0.376	0.400	520,000	0.3874	0.00%
2015-08-24	0	0.490	0.485	0.510	0.480	0.510	1,592,000	772,880	0.4855	0.392	0.388	0.408	0.384	0.408	1,990,000	0.3884	-9.26%
2015-08-21	0	0.540	0.520	0.540	0.500	0.550	768,000	399,040	0.5196	0.432	0.416	0.432	0.400	0.440	960,000	0.4157	-8.47%
2015-08-20	0	0.590	0.560	0.590	0.520	0.590	1,104,000	603,280	0.5464	0.472	0.448	0.472	0.416	0.472	1,380,000	0.4372	0.00%
2015-08-19	0	0.590	0.590	0.600	0.590	0.650	448,000	269,120	0.6007	0.472	0.472	0.480	0.472	0.520	560,000	0.4806	-9.23%
2015-08-18	0	0.650	0.600	0.650	0.610	0.700	96,000	61,760	0.6433	0.520	0.480	0.520	0.488	0.560	120,000	0.5147	0.00%
2015-08-17	0	0.650	0.610	0.650	-	-	0	0	-	0.520	0.488	0.520	-	-	0	-	-4.41%
2015-08-14	0	0.680	0.630	0.680	-	-	0	0	-	0.544	0.504	0.544	-	-	0	-	0.00%
2015-08-13	0	0.680	0.640	0.680	0.630	0.680	128,000	82,480	0.6444	0.544	0.512	0.544	0.504	0.544	160,000	0.5155	1.49%
2015-08-12	0	0.670	0.630	0.670	0.620	0.670	160,000	100,800	0.6300	0.536	0.504	0.536	0.496	0.536	200,000	0.5040	3.08%
2015-08-11	0	0.650	0.650	0.660	0.610	0.680	368,000	242,080	0.6578	0.520	0.520	0.528	0.488	0.544	460,000	0.5263	-2.99%
2015-08-10	0	0.670	0.630	0.670	0.620	0.670	136,000	87,840	0.6459	0.536	0.504	0.536	0.496	0.536	170,000	0.5167	1.52%
2015-08-07	0	0.660	0.640	0.670	0.640	0.680	120,000	78,160	0.6513	0.528	0.512	0.536	0.512	0.544	150,000	0.5211	3.13%
2015-08-06	0	0.640	0.620	0.640	0.620	0.640	144,000	90,880	0.6311	0.512	0.496	0.512	0.496	0.512	180,000	0.5049	-1.54%
2015-08-05	0	0.650	0.620	0.650	0.630	0.670	464,000	297,600	0.6414	0.520	0.496	0.520	0.504	0.536	580,000	0.5131	-4.41%
2015-08-04	0	0.680	0.660	0.680	0.650	0.680	256,000	171,360	0.6694	0.544	0.528	0.544	0.520	0.544	320,000	0.5355	-1.45%
2015-08-03	0	0.690	0.650	0.690	0.630	0.720	2,304,010	1,516,326	0.6581	0.552	0.520	0.552	0.504	0.576	2,880,012	0.5265	-2.82%
2015-07-31	0	0.710	0.660	0.720	0.690	0.760	544,000	385,760	0.7091	0.568	0.528	0.576	0.552	0.608	680,000	0.5673	-1.39%
2015-07-30	0	0.720	0.690	0.720	0.690	0.740	1,312,000	949,440	0.7237	0.576	0.552	0.576	0.552	0.592	1,640,000	0.5789	-1.37%
2015-07-29	0	0.730	0.700	0.730	0.580	0.730	2,752,000	1,905,440	0.6924	0.584	0.560	0.584	0.464	0.584	3,440,000	0.5539	25.86%
2015-07-28	0	0.580	0.580	0.600	0.540	0.610	768,000	442,720	0.5765	0.464	0.464	0.480	0.432	0.488	960,000	0.4612	0.00%
2015-07-27	0	0.580	0.580	0.620	0.580	0.660	1,392,000	850,880	0.6113	0.464	0.464	0.496	0.464	0.528	1,740,000	0.4890	-14.71%
2015-07-24	0	0.680	0.670	0.680	0.660	0.760	4,192,000	2,921,120	0.6968	0.544	0.536	0.544	0.528	0.608	5,240,000	0.5575	-11.11%
2015-07-23	0	1.530	1.520	1.530	1.460	1.600	1,296,000	1,977,440	1.5258	0.612	0.608	0.612	0.584	0.640	3,240,000	0.6103	4.08%
2015-07-22	0	1.470	1.460	1.500	1.460	1.500	1,136,005	1,683,287	1.4818	0.588	0.584	0.600	0.584	0.600	2,840,012	0.5927	-5.16%
2015-07-21	0	1.550	1.540	1.550	1.470	1.610	744,000	1,150,160	1.5459	0.620	0.616	0.620	0.588	0.644	1,860,000	0.6184	-1.27%
2015-07-20	0	1.570	1.550	1.560	1.440	1.640	1,016,000	1,588,560	1.5635	0.628	0.620	0.624	0.576	0.656	2,540,000	0.6254	4.67%
2015-07-17	0	1.500	1.510	1.530	1.460	1.600	1,070,000	1,613,320	1.5078	0.600	0.604	0.612	0.584	0.640	2,675,000	0.6031	2.74%
2015-07-16	0	1.460	1.460	1.500	1.460	1.530	584,000	874,160	1.4968	0.584	0.584	0.600	0.584	0.612	1,460,000	0.5987	-2.01%
2015-07-15	0	1.490	1.480	1.500	1.480	1.580	1,040,000	1,590,560	1.5294	0.596	0.592	0.600	0.592	0.632	2,600,000	0.6118	-5.70%
2015-07-14	0	1.580	1.580	1.620	1.410	1.700	4,792,000	7,625,440	1.5913	0.632	0.632	0.648	0.564	0.680	11,980,000	0.6365	3.95%
2015-07-13	0	1.520	1.520	1.550	1.300	1.540	2,128,000	3,066,400	1.4410	0.608	0.608	0.620	0.520	0.616	5,320,000	0.5764	16.92%
2015-07-10	0	1.300	1.280	1.300	1.170	1.450	1,992,000	2,615,520	1.3130	0.520	0.512	0.520	0.468	0.580	4,980,000	0.5252	4.84%
2015-07-09	0	1.240	1.200	1.240	0.910	1.300	1,664,000	1,881,840	1.1309	0.496	0.480	0.496	0.364	0.520	4,160,000	0.4524	36.26%
2015-07-08	0	0.910	0.900	0.910	0.810	0.960	1,784,000	1,577,920	0.8845	0.364	0.360	0.364	0.324	0.384	4,460,000	0.3538	-14.15%
2015-07-07	0	1.060	1.050	1.060	1.000	1.180	1,157,000	1,230,930	1.0639	0.424	0.420	0.424	0.400	0.472	2,892,500	0.4256	-10.92%
2015-07-06	0	1.190	1.110	1.190	0.800	1.400	4,488,000	4,673,600	1.0414	0.476	0.444	0.476	0.320	0.560	11,220,000	0.4165	-11.85%
2015-07-03	0	1.350	1.310	1.360	1.240	1.430	2,704,000	3,586,480	1.3264	0.540	0.524	0.544	0.496	0.572	6,760,000	0.5305	-5.59%
2015-07-02	0	1.430	1.420	1.450	1.350	1.560	6,792,000	9,931,440	1.4622	0.572	0.568	0.580	0.540	0.624	16,980,000	0.5849	-2.72%
2015-06-30	0	1.470	1.450	1.470	1.290	1.580	9,934,800	14,338,044	1.4432	0.588	0.580	0.588	0.516	0.632	24,837,000	0.5773	16.67%
2015-06-29	0	1.260	1.230	1.270	1.160	1.480	7,664,000	9,938,400	1.2968	0.504	0.492	0.508	0.464	0.592	19,160,000	0.5187	-14.86%
2015-06-26	0	1.480	1.480	1.500	1.230	1.670	30,408,800	45,903,594	1.5095	0.592	0.592	0.600	0.492	0.668	76,022,000	0.6038	28.70%
2015-06-25	0	1.150	1.120	1.150	1.100	1.240	2,438,600	2,836,112	1.1630	0.460	0.448	0.460	0.440	0.496	6,096,500	0.4652	2.68%
2015-06-24	0	1.120	1.130	1.140	1.070	1.140	1,984,000	2,175,040	1.0963	0.448	0.452	0.456	0.428	0.456	4,960,000	0.4385	-1.75%
2015-06-23	0	1.140	1.120	1.170	1.000	1.150	5,602,000	6,071,400	1.0838	0.456	0.448	0.468	0.400	0.460	14,005,000	0.4335	12.87%
2015-06-22	0	1.010	1.000	1.020	0.970	1.020	1,713,800	1,719,786	1.0035	0.404	0.400	0.408	0.388	0.408	4,284,500	0.4014	2.02%
2015-06-19	0	0.990	0.970	0.990	0.950	1.020	2,442,000	2,396,300	0.9813	0.396	0.388	0.396	0.380	0.408	6,105,000	0.3925	3.13%
2015-06-18	0	0.960	0.940	0.970	0.910	1.030	4,104,000	3,982,320	0.9704	0.384	0.376	0.388	0.364	0.412	10,260,000	0.3881	4.35%
2015-06-17	0	0.920	0.910	0.920	0.840	1.000	6,728,000	6,417,680	0.9539	0.368	0.364	0.368	0.336	0.400	16,820,000	0.3816	9.52%
2015-06-16	0	0.840	0.840	0.870	0.840	0.850	404,000	339,720	0.8409	0.336	0.336	0.348	0.336	0.340	1,010,000	0.3364	-1.18%
2015-06-15	0	0.850	0.830	0.850	0.800	0.860	520,000	441,120	0.8483	0.340	0.332	0.340	0.320	0.344	1,300,000	0.3393	1.19%
2015-06-12	0	0.840	0.840	0.860	0.770	0.870	64,740,416	38,347,845	0.5923	0.336	0.336	0.344	0.308	0.348	161,851,040	0.2369	6.33%
2015-06-11	0	0.790	0.780	0.800	0.790	0.790	104,000	82,160	0.7900	0.316	0.312	0.320	0.316	0.316	260,000	0.3160	3.95%
2015-06-10	0	0.760	0.760	0.800	0.760	0.770	32,000	24,400	0.7625	0.304	0.304	0.320	0.304	0.308	80,000	0.3050	-1.30%
2015-06-09	0	0.770	0.770	0.800	0.770	0.770	24,000	18,480	0.7700	0.308	0.308	0.320	0.308	0.308	60,000	0.3080	-1.28%
2015-06-08	0	0.780	0.780	0.800	0.760	0.790	152,000	117,440	0.7726	0.312	0.312	0.320	0.304	0.316	380,000	0.3091	-2.50%
2015-06-05	0	0.800	0.800	0.820	0.800	0.810	288,000	231,600	0.8042	0.320	0.320	0.328	0.320	0.324	720,000	0.3217	0.00%
2015-06-04	0	0.800	0.800	0.820	0.800	0.830	133,926	108,563	0.8106	0.320	0.320	0.328	0.320	0.332	334,815	0.3242	-2.44%
2015-06-03	0	0.820	0.810	0.820	0.790	0.840	1,186,400	965,744	0.8140	0.328	0.324	0.328	0.316	0.336	2,966,000	0.3256	-2.38%
2015-06-02	0	0.840	0.820	0.880	0.810	0.860	648,000	533,040	0.8226	0.336	0.328	0.352	0.324	0.344	1,620,000	0.3290	-1.18%
2015-06-01	0	0.850	0.850	0.880	0.850	0.850	104,000	88,400	0.8500	0.340	0.340	0.352	0.340	0.340	260,000	0.3400	1.19%
2015-05-29	0	0.840	0.830	0.850	0.840	0.850	200,000	168,800	0.8440	0.336	0.332	0.340	0.336	0.340	500,000	0.3376	-3.45%
2015-05-28	0	0.870	0.820	0.880	0.830	0.870	256,000	216,640	0.8463	0.348	0.328	0.352	0.332	0.348	640,000	0.3385	1.16%
2015-05-27	0	0.860	0.860	0.880	0.860	0.860	40,000	34,400	0.8600	0.344	0.344	0.352	0.344	0.344	100,000	0.3440	-1.15%
2015-05-26	0	0.870	0.850	0.900	0.870	0.880	280,000	244,080	0.8717	0.348	0.340	0.360	0.348	0.352	700,000	0.3487	-1.14%
2015-05-22	0	0.880	0.880	0.900	0.880	0.900	32,000	28,480	0.8900	0.352	0.352	0.360	0.352	0.360	80,000	0.3560	-2.22%
2015-05-21	0	0.900	0.870	0.900	0.850	0.900	264,000	229,280	0.8685	0.360	0.348	0.360	0.340	0.360	660,000	0.3474	4.65%
2015-05-20	0	0.860	0.860	0.880	0.850	0.860	152,000	130,320	0.8574	0.344	0.344	0.352	0.340	0.344	380,000	0.3429	2.38%
2015-05-19	0	0.840	0.840	0.860	0.830	0.900	1,320,000	1,132,800	0.8582	0.336	0.336	0.344	0.332	0.360	3,300,000	0.3433	0.00%
2015-05-18	0	0.840	0.810	0.840	0.810	0.840	227,050	186,767	0.8226	0.336	0.324	0.336	0.324	0.336	567,625	0.3290	2.44%
2015-05-15	0	0.820	0.820	0.830	0.820	0.850	472,000	394,800	0.8364	0.328	0.328	0.332	0.328	0.340	1,180,000	0.3346	-2.38%
2015-05-14	0	0.840	0.840	0.870	0.810	0.930	280,000	241,120	0.8611	0.336	0.336	0.348	0.324	0.372	700,000	0.3445	6.33%
2015-05-13	0	0.790	0.790	0.810	0.780	0.870	952,000	769,520	0.8083	0.316	0.316	0.324	0.312	0.348	2,380,000	0.3233	-7.06%
2015-05-12	0	0.850	0.850	0.860	0.840	0.880	1,188,000	1,017,120	0.8562	0.340	0.340	0.344	0.336	0.352	2,970,000	0.3425	-6.59%
2015-05-11	0	0.910	0.910	0.930	-	-	0	0	-	0.364	0.364	0.372	-	-	0	-	3.41%
2015-05-08	0	0.880	0.880	0.910	0.860	0.930	152,480	137,128	0.8993	0.352	0.352	0.364	0.344	0.372	381,200	0.3597	-2.22%
2015-05-07	0	0.900	0.860	0.910	0.870	0.910	368,000	322,880	0.8774	0.360	0.344	0.364	0.348	0.364	920,000	0.3510	-1.10%
2015-05-06	0	0.910	0.910	0.930	0.910	0.910	42,500	38,600	0.9082	0.364	0.364	0.372	0.364	0.364	106,250	0.3633	-3.19%
2015-05-05	0	0.940	0.910	0.950	0.900	0.970	930,600	871,406	0.9364	0.376	0.364	0.380	0.360	0.388	2,326,500	0.3746	0.00%
2015-05-04	0	0.940	0.920	0.940	0.850	0.960	2,918,000	2,680,080	0.9185	0.376	0.368	0.376	0.340	0.384	7,295,000	0.3674	8.05%
2015-04-30	0	0.870	0.870	0.880	0.850	0.870	72,000	61,520	0.8544	0.348	0.348	0.352	0.340	0.348	180,000	0.3418	0.00%
2015-04-29	0	0.870	0.870	0.880	0.770	0.890	218,176	186,482	0.8547	0.348	0.348	0.352	0.308	0.356	545,440	0.3419	0.00%
2015-04-28	0	0.870	0.860	0.880	0.860	0.880	288,000	250,240	0.8689	0.348	0.344	0.352	0.344	0.352	720,000	0.3476	2.35%
2015-04-27	0	0.850	0.850	0.880	0.830	0.900	585,200	508,564	0.8690	0.340	0.340	0.352	0.332	0.360	1,463,000	0.3476	2.41%
2015-04-24	0	0.830	0.820	0.850	0.820	0.830	88,000	72,960	0.8291	0.332	0.328	0.340	0.328	0.332	220,000	0.3316	-4.60%
2015-04-23	0	0.870	0.820	0.870	0.850	0.870	44,107	37,925	0.8598	0.348	0.328	0.348	0.340	0.348	110,268	0.3439	0.00%
2015-04-22	0	0.870	0.860	0.870	0.870	0.870	40,000	34,800	0.8700	0.348	0.344	0.348	0.348	0.348	100,000	0.3480	0.00%
2015-04-21	0	0.870	0.860	0.870	0.850	0.880	328,000	283,200	0.8634	0.348	0.344	0.348	0.340	0.352	820,000	0.3454	4.82%
2015-04-20	0	0.830	0.820	0.850	0.830	0.860	120,000	102,000	0.8500	0.332	0.328	0.340	0.332	0.344	300,000	0.3400	-4.60%
2015-04-17	0	0.870	0.810	0.880	0.830	0.870	80,000	68,000	0.8500	0.348	0.324	0.352	0.332	0.348	200,000	0.3400	0.00%
2015-04-16	0	0.870	0.860	0.870	0.850	0.890	168,000	146,960	0.8748	0.348	0.344	0.348	0.340	0.356	420,000	0.3499	3.57%
2015-04-15	0	0.840	0.830	0.840	0.810	0.850	80,000	66,480	0.8310	0.336	0.332	0.336	0.324	0.340	200,000	0.3324	5.00%
2015-04-14	0	0.800	0.800	0.840	0.800	0.880	740,000	609,040	0.8230	0.320	0.320	0.336	0.320	0.352	1,850,000	0.3292	-9.09%
2015-04-13	0	0.880	0.870	0.880	0.850	0.910	624,000	542,160	0.8688	0.352	0.348	0.352	0.340	0.364	1,560,000	0.3475	7.32%
2015-04-10	0	0.820	0.800	0.830	0.790	0.820	143,900	115,363	0.8017	0.328	0.320	0.332	0.316	0.328	359,750	0.3207	0.00%
2015-04-09	0	0.820	0.790	0.820	0.790	0.820	472,000	382,160	0.8097	0.328	0.316	0.328	0.316	0.328	1,180,000	0.3239	1.23%
2015-04-08	0	0.810	0.800	0.820	0.800	0.860	464,000	377,600	0.8138	0.324	0.320	0.328	0.320	0.344	1,160,000	0.3255	8.00%
2015-04-02	0	0.750	0.720	0.800	0.750	0.760	48,000	36,080	0.7517	0.300	0.288	0.320	0.300	0.304	120,000	0.3007	-1.32%
2015-04-01	0	0.760	0.760	0.790	0.750	0.760	148,000	111,480	0.7532	0.304	0.304	0.316	0.300	0.304	370,000	0.3013	0.00%
2015-03-31	0	0.760	0.750	0.790	-	-	0	0	-	0.304	0.300	0.316	-	-	0	-	0.00%
2015-03-30	0	0.760	0.730	0.770	0.740	0.760	72,000	53,520	0.7433	0.304	0.292	0.308	0.296	0.304	180,000	0.2973	1.33%
2015-03-27	0	0.750	0.750	0.780	0.750	0.750	48,000	36,000	0.7500	0.300	0.300	0.312	0.300	0.300	120,000	0.3000	0.00%
2015-03-26	0	0.750	0.750	0.780	0.750	0.750	16,000	12,000	0.7500	0.300	0.300	0.312	0.300	0.300	40,000	0.3000	0.00%
2015-03-25	0	0.750	0.750	0.780	0.740	0.760	184,000	137,680	0.7483	0.300	0.300	0.312	0.296	0.304	460,000	0.2993	0.00%
2015-03-24	0	0.750	0.740	0.810	0.750	0.770	216,000	163,440	0.7567	0.300	0.296	0.324	0.300	0.308	540,000	0.3027	-7.41%
2015-03-23	0	0.810	0.770	0.810	0.810	0.810	8,000	6,480	0.8100	0.324	0.308	0.324	0.324	0.324	20,000	0.3240	-1.22%
2015-03-20	0	0.820	0.780	0.840	-	-	0	0	-	0.328	0.312	0.336	-	-	0	-	0.00%
2015-03-19	0	0.820	0.780	0.860	-	-	0	0	-	0.328	0.312	0.344	-	-	0	-	0.00%
2015-03-18	0	0.820	0.800	0.830	0.790	0.820	176,000	140,320	0.7973	0.328	0.320	0.332	0.316	0.328	440,000	0.3189	3.80%
2015-03-17	0	0.790	0.790	0.830	0.790	0.790	120,000	94,800	0.7900	0.316	0.316	0.332	0.316	0.316	300,000	0.3160	-4.82%
2015-03-16	0	0.830	0.770	0.830	-	-	0	0	-	0.332	0.308	0.332	-	-	0	-	0.00%
2015-03-13	0	0.830	0.790	0.830	0.760	0.830	232,000	178,960	0.7714	0.332	0.316	0.332	0.304	0.332	580,000	0.3086	1.22%
2015-03-12	0	0.820	0.770	0.820	-	-	0	0	-	0.328	0.308	0.328	-	-	0	-	0.00%
2015-03-11	0	0.820	0.770	0.900	-	-	0	0	-	0.328	0.308	0.360	-	-	0	-	0.00%
2015-03-10	0	0.820	0.770	0.870	-	-	0	0	-	0.328	0.308	0.348	-	-	0	-	0.00%
2015-03-09	0	0.820	0.770	0.850	-	-	0	0	-	0.328	0.308	0.340	-	-	0	-	0.00%
2015-03-06	0	0.820	0.760	0.820	0.820	0.820	8,000	6,560	0.8200	0.328	0.304	0.328	0.328	0.328	20,000	0.3280	-1.20%
2015-03-05	0	0.830	0.790	0.860	0.810	0.830	136,000	111,360	0.8188	0.332	0.316	0.344	0.324	0.332	340,000	0.3275	3.75%
2015-03-04	0	0.800	0.750	0.800	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2015-03-03	0	0.800	0.760	0.800	-	-	0	0	-	0.320	0.304	0.320	-	-	0	-	0.00%
2015-03-02	0	0.800	0.770	0.800	0.770	0.800	16,000	12,560	0.7850	0.320	0.308	0.320	0.308	0.320	40,000	0.3140	0.00%
2015-02-27	0	0.800	0.770	0.820	-	-	0	0	-	0.320	0.308	0.328	-	-	0	-	0.00%
2015-02-26	0	0.800	0.770	0.800	-	-	0	0	-	0.320	0.308	0.320	-	-	0	-	0.00%
2015-02-25	0	0.800	0.760	0.800	-	-	0	0	-	0.320	0.304	0.320	-	-	0	-	-1.23%
2015-02-24	0	0.810	0.750	0.830	0.810	0.810	8,000	6,480	0.8100	0.324	0.300	0.332	0.324	0.324	20,000	0.3240	3.85%
2015-02-23	0	0.780	0.750	0.810	-	-	0	0	-	0.312	0.300	0.324	-	-	0	-	0.00%
2015-02-18	0	0.780	0.740	0.780	-	-	0	0	-	0.312	0.296	0.312	-	-	0	-	0.00%
2015-02-17	0	0.780	0.740	0.810	-	-	0	0	-	0.312	0.296	0.324	-	-	0	-	0.00%
2015-02-16	0	0.780	0.740	0.780	-	-	0	0	-	0.312	0.296	0.312	-	-	0	-	0.00%
2015-02-13	0	0.780	0.770	0.790	0.740	0.780	162,000	122,140	0.7540	0.312	0.308	0.316	0.296	0.312	405,000	0.3016	5.41%
2015-02-12	0	0.740	0.730	0.750	0.740	0.740	120,000	88,800	0.7400	0.296	0.292	0.300	0.296	0.296	300,000	0.2960	1.37%
2015-02-11	0	0.730	0.730	0.760	0.730	0.730	8,000	5,840	0.7300	0.292	0.292	0.304	0.292	0.292	20,000	0.2920	-3.95%
2015-02-10	0	0.760	0.740	0.760	-	-	0	0	-	0.304	0.296	0.304	-	-	0	-	-1.30%
2015-02-09	0	0.770	0.770	0.800	0.750	0.770	72,000	54,800	0.7611	0.308	0.308	0.320	0.300	0.308	180,000	0.3044	-4.94%
2015-02-06	0	0.810	0.760	0.810	-	-	0	0	-	0.324	0.304	0.324	-	-	0	-	0.00%
2015-02-05	0	0.810	0.760	0.840	-	-	0	0	-	0.324	0.304	0.336	-	-	0	-	0.00%
2015-02-04	0	0.810	0.760	0.810	-	-	0	0	-	0.324	0.304	0.324	-	-	0	-	0.00%
2015-02-03	0	0.810	0.800	0.810	-	-	0	0	-	0.324	0.320	0.324	-	-	0	-	0.00%
2015-02-02	0	0.810	0.790	0.820	-	-	0	0	-	0.324	0.316	0.328	-	-	0	-	0.00%
2015-01-30	0	0.810	0.760	0.810	-	-	0	0	-	0.324	0.304	0.324	-	-	0	-	-1.22%
2015-01-29	0	0.820	0.760	0.820	-	-	0	0	-	0.328	0.304	0.328	-	-	0	-	0.00%
2015-01-28	0	0.820	0.780	0.810	0.820	0.820	16,000	13,040	0.8150	0.328	0.312	0.324	0.328	0.328	40,000	0.3260	2.50%
2015-01-27	0	0.800	0.800	0.830	-	-	0	0	-	0.320	0.320	0.332	-	-	0	-	2.56%
2015-01-26	0	0.780	0.780	0.830	0.780	0.780	16,000	12,480	0.7800	0.312	0.312	0.332	0.312	0.312	40,000	0.3120	1.30%
2015-01-23	0	0.770	0.770	0.800	0.770	0.790	136,000	105,840	0.7782	0.308	0.308	0.320	0.308	0.316	340,000	0.3113	-4.94%
2015-01-22	0	0.810	0.780	0.810	0.810	0.810	30,000	24,000	0.8000	0.324	0.312	0.324	0.324	0.324	75,000	0.3200	-1.22%
2015-01-21	0	0.820	0.800	0.830	0.790	0.820	160,000	127,600	0.7975	0.328	0.320	0.332	0.316	0.328	400,000	0.3190	7.89%
2015-01-20	0	0.760	0.760	0.790	0.750	0.770	280,000	212,160	0.7577	0.304	0.304	0.316	0.300	0.308	700,000	0.3031	0.00%
2015-01-19	0	0.760	0.750	0.770	0.730	0.780	544,000	409,680	0.7531	0.304	0.300	0.308	0.292	0.312	1,360,000	0.3012	-6.17%
2015-01-16	0	0.810	0.790	0.810	-	-	0	0	-	0.324	0.316	0.324	-	-	0	-	0.00%
2015-01-15	0	0.810	0.810	0.820	0.810	0.810	56,000	45,360	0.8100	0.324	0.324	0.328	0.324	0.324	140,000	0.3240	0.00%
2015-01-14	0	0.810	0.800	0.810	0.800	0.810	200,000	161,840	0.8092	0.324	0.320	0.324	0.320	0.324	500,000	0.3237	0.00%
2015-01-13	0	0.810	0.810	0.840	0.810	0.810	32,000	25,920	0.8100	0.324	0.324	0.336	0.324	0.324	80,000	0.3240	-1.22%
2015-01-12	0	0.820	0.820	0.840	0.800	0.820	32,000	26,080	0.8150	0.328	0.328	0.336	0.320	0.328	80,000	0.3260	0.00%
2015-01-09	0	0.820	0.820	0.860	-	-	0	0	-	0.328	0.328	0.344	-	-	0	-	1.23%
2015-01-08	0	0.810	0.810	0.830	0.810	0.820	224,000	181,840	0.8118	0.324	0.324	0.332	0.324	0.328	560,000	0.3247	-2.41%
2015-01-07	0	0.830	0.830	0.860	0.810	0.810	160,000	129,600	0.8100	0.332	0.332	0.344	0.324	0.324	400,000	0.3240	0.00%
2015-01-06	0	0.830	0.820	0.830	-	-	0	0	-	0.332	0.328	0.332	-	-	0	-	0.00%
2015-01-05	0	0.830	0.810	0.860	0.820	0.830	16,000	13,200	0.8250	0.332	0.324	0.344	0.328	0.332	40,000	0.3300	2.47%
2015-01-02	0	0.810	0.800	0.830	0.810	0.810	24,000	19,440	0.8100	0.324	0.320	0.332	0.324	0.324	60,000	0.3240	-4.71%
2014-12-31	0	0.850	0.820	0.860	0.820	0.850	88,000	73,040	0.8300	0.340	0.328	0.344	0.328	0.340	220,000	0.3320	3.66%
2014-12-30	0	0.820	0.810	0.840	-	-	0	0	-	0.328	0.324	0.336	-	-	0	-	0.00%
2014-12-29	0	0.820	0.810	0.850	0.800	0.820	232,000	187,200	0.8069	0.328	0.324	0.340	0.320	0.328	580,000	0.3228	-1.20%
2014-12-24	0	0.830	0.820	0.860	0.800	0.830	144,000	115,600	0.8028	0.332	0.328	0.344	0.320	0.332	360,000	0.3211	1.22%
2014-12-23	0	0.820	0.810	0.820	0.830	0.830	16,000	13,280	0.8300	0.328	0.324	0.328	0.332	0.332	40,000	0.3320	-1.20%
2014-12-22	0	0.830	0.820	0.840	0.830	0.850	64,000	53,840	0.8413	0.332	0.328	0.336	0.332	0.340	160,000	0.3365	-5.68%
2014-12-19	0	0.880	0.830	0.880	-	-	0	0	-	0.352	0.332	0.352	-	-	0	-	-1.12%
2014-12-18	0	0.890	0.850	0.890	0.890	0.890	8,000	7,120	0.8900	0.356	0.340	0.356	0.356	0.356	20,000	0.3560	0.00%
2014-12-17	0	0.890	0.850	0.900	0.850	0.890	40,000	34,800	0.8700	0.356	0.340	0.360	0.340	0.356	100,000	0.3480	2.30%
2014-12-16	0	0.870	0.870	0.880	0.870	0.880	136,000	118,400	0.8706	0.348	0.348	0.352	0.348	0.352	340,000	0.3482	-3.33%
2014-12-15	0	0.900	0.880	0.900	0.860	0.900	232,000	202,640	0.8734	0.360	0.352	0.360	0.344	0.360	580,000	0.3494	0.00%
2014-12-12	0	0.900	0.870	0.900	0.880	0.900	140,000	123,320	0.8809	0.360	0.348	0.360	0.352	0.360	350,000	0.3523	2.27%
2014-12-11	0	0.880	0.860	0.880	0.850	0.880	200,000	171,760	0.8588	0.352	0.344	0.352	0.340	0.352	500,000	0.3435	-1.12%
2014-12-10	0	0.890	0.830	0.890	0.900	0.900	16,000	14,400	0.9000	0.356	0.332	0.356	0.360	0.360	40,000	0.3600	-1.11%
2014-12-09	0	0.900	0.850	0.900	0.850	0.950	1,274,900	1,125,469	0.8828	0.360	0.340	0.360	0.340	0.380	3,187,250	0.3531	-5.26%
2014-12-08	0	0.950	0.920	0.950	0.920	1.030	3,980,000	3,896,160	0.9789	0.380	0.368	0.380	0.368	0.412	9,950,000	0.3916	0.00%
2014-12-05	0	0.950	0.930	0.950	0.850	0.980	4,707,300	4,375,303	0.9295	0.380	0.372	0.380	0.340	0.392	11,768,250	0.3718	10.47%
2014-12-04	0	0.860	0.840	0.880	0.790	0.860	248,000	203,520	0.8206	0.344	0.336	0.352	0.316	0.344	620,000	0.3283	7.50%
2014-12-03	0	0.800	0.800	0.820	0.790	0.900	1,308,020	1,071,255	0.8190	0.320	0.320	0.328	0.316	0.360	3,270,050	0.3276	-9.09%
2014-12-02	1	0.880	0.880	0.900	0.760	1.000	6,379,600	5,748,736	0.9011	0.352	0.352	0.360	0.304	0.400	15,949,000	0.3604	12.82%
2014-12-01	0	0.780	0.770	0.790	0.780	0.780	200,000	156,000	0.7800	0.312	0.308	0.316	0.312	0.312	500,000	0.3120	-2.50%
2014-11-28	0	0.800	0.790	0.810	0.760	0.800	384,000	299,040	0.7788	0.320	0.316	0.324	0.304	0.320	960,000	0.3115	-1.23%
2014-11-27	0	0.810	0.790	0.810	0.800	0.820	168,000	137,040	0.8157	0.324	0.316	0.324	0.320	0.328	420,000	0.3263	2.53%
2014-11-26	0	0.790	0.790	0.810	0.750	0.780	160,000	121,840	0.7615	0.316	0.316	0.324	0.300	0.312	400,000	0.3046	1.28%
2014-11-25	0	0.780	0.770	0.800	0.770	0.830	696,000	555,680	0.7984	0.312	0.308	0.320	0.308	0.332	1,740,000	0.3194	1.30%
2014-11-24	0	0.770	0.750	0.770	0.730	0.770	944,000	710,240	0.7524	0.308	0.300	0.308	0.292	0.308	2,360,000	0.3009	5.48%
2014-11-21	0	0.730	0.710	0.730	0.730	0.730	32,000	23,360	0.7300	0.292	0.284	0.292	0.292	0.292	80,000	0.2920	1.39%
2014-11-20	0	0.720	0.730	0.740	0.720	0.760	144,000	105,520	0.7328	0.288	0.292	0.296	0.288	0.304	360,000	0.2931	-4.00%
2014-11-19	0	0.750	0.730	0.760	0.690	0.760	1,160,000	841,040	0.7250	0.300	0.292	0.304	0.276	0.304	2,900,000	0.2900	11.94%
2014-11-18	0	0.670	0.670	0.710	0.670	0.670	144,000	96,480	0.6700	0.268	0.268	0.284	0.268	0.268	360,000	0.2680	-5.63%
2014-11-17	0	0.710	0.680	0.740	0.710	0.720	96,000	68,240	0.7108	0.284	0.272	0.296	0.284	0.288	240,000	0.2843	-2.74%
2014-11-14	0	0.730	0.720	0.730	0.720	0.730	96,000	69,280	0.7217	0.292	0.288	0.292	0.288	0.292	240,000	0.2887	1.39%
2014-11-13	0	0.720	0.720	0.750	-	-	0	0	-	0.288	0.288	0.300	-	-	0	-	1.41%
2014-11-12	0	0.710	0.710	0.730	0.700	0.710	128,000	90,000	0.7031	0.284	0.284	0.292	0.280	0.284	320,000	0.2813	-4.05%
2014-11-11	0	0.740	0.740	0.760	0.730	0.740	7,774,000	5,451,780	0.7013	0.296	0.296	0.304	0.292	0.296	19,435,000	0.2805	5.71%
2014-11-10	0	0.700	0.700	0.710	0.690	0.700	152,000	105,760	0.6958	0.280	0.280	0.284	0.276	0.280	380,000	0.2783	2.94%
2014-11-07	0	0.680	0.680	0.700	0.680	0.680	332,000	225,600	0.6795	0.272	0.272	0.280	0.272	0.272	830,000	0.2718	-5.56%
2014-11-06	0	0.720	0.720	0.730	0.700	0.710	288,000	201,840	0.7008	0.288	0.288	0.292	0.280	0.284	720,000	0.2803	2.86%
2014-11-05	0	0.700	0.700	0.730	0.670	0.670	16,000	10,720	0.6700	0.280	0.280	0.292	0.268	0.268	40,000	0.2680	0.00%
2014-11-04	0	0.700	0.700	0.710	0.700	0.710	56,000	39,360	0.7029	0.280	0.280	0.284	0.280	0.284	140,000	0.2811	-2.78%
2014-11-03	0	0.720	0.720	0.730	0.720	0.730	32,000	23,440	0.7325	0.288	0.288	0.292	0.288	0.292	80,000	0.2930	-1.37%
2014-10-31	0	0.730	0.710	0.730	0.730	0.730	8,000	5,840	0.7300	0.292	0.284	0.292	0.292	0.292	20,000	0.2920	1.39%
2014-10-30	0	0.720	0.720	0.730	0.700	0.720	144,000	102,080	0.7089	0.288	0.288	0.292	0.280	0.288	360,000	0.2836	0.00%
2014-10-29	0	0.720	0.710	0.720	-	-	0	0	-	0.288	0.284	0.288	-	-	0	-	0.00%
2014-10-28	0	0.720	0.710	0.720	-	-	0	0	-	0.288	0.284	0.288	-	-	0	-	-1.37%
2014-10-27	0	0.730	0.720	0.730	0.670	0.750	1,420,675	1,029,105	0.7244	0.292	0.288	0.292	0.268	0.300	3,551,688	0.2898	7.35%
2014-10-24	0	0.680	0.670	0.700	0.680	0.680	80,000	54,400	0.6800	0.272	0.268	0.280	0.272	0.272	200,000	0.2720	3.03%
2014-10-23	0	0.660	0.660	0.710	0.660	0.660	80,000	52,800	0.6600	0.264	0.264	0.284	0.264	0.264	200,000	0.2640	-2.94%
2014-10-22	0	0.680	0.680	0.710	0.680	0.680	212,000	144,040	0.6794	0.272	0.272	0.284	0.272	0.272	530,000	0.2718	-1.45%
2014-10-21	0	0.690	0.660	0.690	-	-	0	0	-	0.276	0.264	0.276	-	-	0	-	0.00%
2014-10-20	0	0.690	0.680	0.710	0.690	0.690	8,000	5,520	0.6900	0.276	0.272	0.284	0.276	0.276	20,000	0.2760	1.47%
2014-10-17	0	0.680	0.670	0.690	0.660	0.680	208,000	139,120	0.6688	0.272	0.268	0.276	0.264	0.272	520,000	0.2675	-4.23%
2014-10-16	0	0.710	0.680	0.710	0.710	0.710	8,000	5,680	0.7100	0.284	0.272	0.284	0.284	0.284	20,000	0.2840	2.90%
2014-10-15	0	0.690	0.660	0.720	-	-	0	0	-	0.276	0.264	0.288	-	-	0	-	0.00%
2014-10-14	0	0.690	0.670	0.710	-	-	0	0	-	0.276	0.268	0.284	-	-	0	-	0.00%
2014-10-13	0	0.690	0.680	0.690	0.690	0.740	1,120,000	804,160	0.7180	0.276	0.272	0.276	0.276	0.296	2,800,000	0.2872	2.99%
2014-10-10	0	0.670	0.650	0.680	-	-	0	0	-	0.268	0.260	0.272	-	-	0	-	0.00%
2014-10-09	0	0.670	0.650	0.700	-	-	0	0	-	0.268	0.260	0.280	-	-	0	-	0.00%
2014-10-08	0	0.670	0.670	0.700	-	-	0	0	-	0.268	0.268	0.280	-	-	0	-	1.52%
2014-10-07	0	0.660	0.650	0.690	-	-	0	0	-	0.264	0.260	0.276	-	-	0	-	0.00%
2014-10-06	0	0.660	0.660	0.680	-	-	0	0	-	0.264	0.264	0.272	-	-	0	-	1.54%
2014-10-03	0	0.650	0.640	0.660	0.650	0.660	152,000	99,680	0.6558	0.260	0.256	0.264	0.260	0.264	380,000	0.2623	-1.52%
2014-09-30	0	0.660	0.650	0.680	-	-	0	0	-	0.264	0.260	0.272	-	-	0	-	0.00%
2014-09-29	0	0.660	0.640	0.670	0.660	0.670	56,000	37,280	0.6657	0.264	0.256	0.268	0.264	0.268	140,000	0.2663	-5.71%
2014-09-26	0	0.700	0.690	0.700	0.690	0.700	88,000	60,880	0.6918	0.280	0.276	0.280	0.276	0.280	220,000	0.2767	0.00%
2014-09-25	0	0.700	0.680	0.720	0.700	0.740	928,000	660,160	0.7114	0.280	0.272	0.288	0.280	0.296	2,320,000	0.2846	1.45%
2014-09-24	0	0.690	0.670	0.710	0.650	0.690	20,104,000	13,070,480	0.6501	0.276	0.268	0.284	0.260	0.276	50,260,000	0.2601	4.55%
2014-09-23	0	0.660	0.660	0.670	0.660	0.660	16,000	10,560	0.6600	0.264	0.264	0.268	0.264	0.264	40,000	0.2640	1.54%
2014-09-22	0	0.650	0.650	0.670	-	-	0	0	-	0.260	0.260	0.268	-	-	0	-	0.00%
2014-09-19	0	0.650	0.650	0.680	0.650	0.650	1,008,000	655,200	0.6500	0.260	0.260	0.272	0.260	0.260	2,520,000	0.2600	0.00%
2014-09-18	0	0.650	0.640	0.650	0.650	0.650	192,000	124,800	0.6500	0.260	0.256	0.260	0.260	0.260	480,000	0.2600	-1.52%
2014-09-17	0	0.660	0.660	0.700	0.650	0.660	856,000	560,640	0.6550	0.264	0.264	0.280	0.260	0.264	2,140,000	0.2620	0.00%
2014-09-16	0	0.660	0.650	0.660	0.650	0.660	184,000	120,880	0.6570	0.264	0.260	0.264	0.260	0.264	460,000	0.2628	3.13%
2014-09-15	0	0.640	0.630	0.660	0.630	0.650	1,359,040	860,224	0.6330	0.256	0.252	0.264	0.252	0.260	3,397,600	0.2532	-3.03%
2014-09-12	0	0.660	0.650	0.680	0.650	0.690	968,000	641,600	0.6628	0.264	0.260	0.272	0.260	0.276	2,420,000	0.2651	-2.94%
2014-09-11	0	0.680	0.670	0.680	0.690	0.700	32,000	22,240	0.6950	0.272	0.268	0.272	0.276	0.280	80,000	0.2780	-2.86%
2014-09-10	0	0.700	0.680	0.700	0.670	0.700	320,000	217,040	0.6783	0.280	0.272	0.280	0.268	0.280	800,000	0.2713	4.48%
2014-09-08	0	0.670	0.670	0.700	0.660	0.680	536,000	360,800	0.6731	0.268	0.268	0.280	0.264	0.272	1,340,000	0.2693	-1.47%
2014-09-05	0	0.680	0.680	0.690	0.660	0.680	366,720	245,100	0.6684	0.272	0.272	0.276	0.264	0.272	916,800	0.2673	4.62%
2014-09-04	0	0.650	0.630	0.690	0.650	0.690	136,000	89,840	0.6606	0.260	0.252	0.276	0.260	0.276	340,000	0.2642	-7.14%
2014-09-03	0	0.700	0.700	0.720	0.700	0.700	32,000	22,400	0.7000	0.280	0.280	0.288	0.280	0.280	80,000	0.2800	-2.78%
2014-09-02	0	0.720	0.700	0.720	0.720	0.720	32,000	23,040	0.7200	0.288	0.280	0.288	0.288	0.288	80,000	0.2880	0.00%
2014-09-01	0	0.720	0.680	0.720	-	-	0	0	-	0.288	0.272	0.288	-	-	0	-	0.00%
2014-08-29	0	0.720	0.710	0.720	-	-	0	0	-	0.288	0.284	0.288	-	-	0	-	0.00%
2014-08-28	0	0.720	0.690	0.720	0.720	0.720	48,000	34,560	0.7200	0.288	0.276	0.288	0.288	0.288	120,000	0.2880	-4.00%
2014-08-27	0	0.750	0.720	0.750	-	-	0	0	-	0.300	0.288	0.300	-	-	0	-	0.00%
2014-08-26	0	0.750	0.720	0.750	0.750	0.750	8,000	6,000	0.7500	0.300	0.288	0.300	0.300	0.300	20,000	0.3000	4.17%
2014-08-25	0	0.720	0.670	0.730	-	-	0	0	-	0.288	0.268	0.292	-	-	0	-	0.00%
2014-08-22	0	0.720	0.710	0.740	-	-	0	0	-	0.288	0.284	0.296	-	-	0	-	0.00%
2014-08-21	0	0.720	0.680	0.740	0.720	0.720	120,000	86,400	0.7200	0.288	0.272	0.296	0.288	0.288	300,000	0.2880	-1.37%
2014-08-20	0	0.730	0.730	0.740	0.720	0.730	383,200	279,208	0.7286	0.292	0.292	0.296	0.288	0.292	958,000	0.2914	0.00%
2014-08-19	0	0.730	0.730	0.740	0.730	0.730	137,400	100,232	0.7295	0.292	0.292	0.296	0.292	0.292	343,500	0.2918	1.39%
2014-08-18	0	0.720	0.720	0.740	0.720	0.730	200,000	145,680	0.7284	0.288	0.288	0.296	0.288	0.292	500,000	0.2914	-1.37%
2014-08-15	0	0.730	0.720	0.740	0.710	0.730	128,000	92,800	0.7250	0.292	0.288	0.296	0.284	0.292	320,000	0.2900	0.00%
2014-08-14	0	0.730	0.730	0.740	-	-	0	0	-	0.292	0.292	0.296	-	-	0	-	0.00%
2014-08-13	0	0.730	0.730	0.750	0.730	0.740	208,000	153,040	0.7358	0.292	0.292	0.300	0.292	0.296	520,000	0.2943	0.00%
2014-08-12	0	0.730	0.720	0.730	0.730	0.730	120,000	87,600	0.7300	0.292	0.288	0.292	0.292	0.292	300,000	0.2920	0.00%
2014-08-11	0	0.730	0.730	0.740	0.730	0.740	168,000	122,800	0.7310	0.292	0.292	0.296	0.292	0.296	420,000	0.2924	1.39%
2014-08-08	0	0.720	0.720	0.740	0.720	0.720	104,000	74,880	0.7200	0.288	0.288	0.296	0.288	0.288	260,000	0.2880	1.41%
2014-08-07	0	0.710	0.710	0.720	0.710	0.730	216,000	155,120	0.7181	0.284	0.284	0.288	0.284	0.292	540,000	0.2873	-1.39%
2014-08-06	0	0.720	0.720	0.750	0.720	0.810	880,000	675,600	0.7677	0.288	0.288	0.300	0.288	0.324	2,200,000	0.3071	1.41%
2014-08-05	0	0.710	0.700	0.720	0.700	0.710	224,000	157,600	0.7036	0.284	0.280	0.288	0.280	0.284	560,000	0.2814	0.00%
2014-08-04	0	0.710	0.700	0.730	0.710	0.730	168,000	120,800	0.7190	0.284	0.280	0.292	0.284	0.292	420,000	0.2876	1.43%
2014-08-01	0	0.700	0.690	0.720	0.680	0.700	1,041,400	717,846	0.6893	0.280	0.276	0.288	0.272	0.280	2,603,500	0.2757	0.00%
2014-07-31	0	0.700	0.700	0.720	0.700	0.750	1,136,000	813,040	0.7157	0.280	0.280	0.288	0.280	0.300	2,840,000	0.2863	-6.67%
2014-07-30	0	0.750	0.740	0.760	0.740	0.800	645,600	497,536	0.7707	0.300	0.296	0.304	0.296	0.320	1,614,000	0.3083	-6.25%
2014-07-29	0	0.800	0.800	0.820	0.780	0.840	560,000	447,120	0.7984	0.320	0.320	0.328	0.312	0.336	1,400,000	0.3194	2.56%
2014-07-28	0	0.780	0.750	0.780	0.750	0.780	176,000	133,280	0.7573	0.312	0.300	0.312	0.300	0.312	440,000	0.3029	4.00%
2014-07-25	0	0.750	0.720	0.750	0.710	0.760	256,000	186,720	0.7294	0.300	0.288	0.300	0.284	0.304	640,000	0.2918	2.74%
2014-07-24	0	0.730	0.730	0.750	0.710	0.780	752,000	554,160	0.7369	0.292	0.292	0.300	0.284	0.312	1,880,000	0.2948	2.82%
2014-07-23	0	0.710	0.700	0.730	0.690	0.720	88,000	62,560	0.7109	0.284	0.280	0.292	0.276	0.288	220,000	0.2844	2.90%
2014-07-22	0	0.690	0.690	0.720	0.690	0.700	62,600	43,142	0.6892	0.276	0.276	0.288	0.276	0.280	156,500	0.2757	-4.17%
2014-07-21	0	0.720	0.710	0.730	0.700	0.720	224,000	158,720	0.7086	0.288	0.284	0.292	0.280	0.288	560,000	0.2834	4.35%
2014-07-18	0	0.690	0.680	0.690	0.690	0.700	496,000	346,240	0.6981	0.276	0.272	0.276	0.276	0.280	1,240,000	0.2792	0.00%
2014-07-17	0	0.690	0.690	0.710	0.690	0.690	56,000	38,640	0.6900	0.276	0.276	0.284	0.276	0.276	140,000	0.2760	0.00%
2014-07-16	0	0.690	0.680	0.700	-	-	0	0	-	0.276	0.272	0.280	-	-	0	-	0.00%
2014-07-15	0	0.690	0.680	0.710	-	-	0	0	-	0.276	0.272	0.284	-	-	0	-	0.00%
2014-07-14	0	0.690	0.670	0.700	-	-	0	0	-	0.276	0.268	0.280	-	-	0	-	0.00%
2014-07-11	0	0.690	0.690	0.730	0.690	0.710	64,000	45,120	0.7050	0.276	0.276	0.292	0.276	0.284	160,000	0.2820	-4.17%
2014-07-10	0	0.720	0.700	0.730	0.720	0.720	8,000	5,760	0.7200	0.288	0.280	0.292	0.288	0.288	20,000	0.2880	-2.70%
2014-07-09	0	0.740	0.710	0.740	-	-	80,000	56,000	0.7000	0.296	0.284	0.296	-	-	200,000	0.2800	-1.33%
2014-07-08	0	0.750	0.710	0.750	-	-	0	0	-	0.300	0.284	0.300	-	-	0	-	-1.32%
2014-07-07	0	0.760	0.740	0.770	0.690	0.760	511,600	373,256	0.7296	0.304	0.296	0.308	0.276	0.304	1,279,000	0.2918	8.57%
2014-07-04	0	0.700	0.700	0.710	0.660	0.700	560,000	379,040	0.6769	0.280	0.280	0.284	0.264	0.280	1,400,000	0.2707	4.48%
2014-07-03	0	0.670	0.660	0.680	-	-	0	0	-	0.268	0.264	0.272	-	-	0	-	0.00%
2014-07-02	0	0.670	0.650	0.680	0.670	0.670	8,000	5,360	0.6700	0.268	0.260	0.272	0.268	0.268	20,000	0.2680	0.00%
2014-06-30	0	0.670	0.640	0.670	-	-	0	0	-	0.268	0.256	0.268	-	-	0	-	0.00%
2014-06-27	0	0.670	0.660	0.670	-	-	4,640	2,923	0.6300	0.268	0.264	0.268	-	-	11,600	0.2520	-1.47%
2014-06-26	0	0.680	0.650	0.680	0.650	0.680	176,000	116,480	0.6618	0.272	0.260	0.272	0.260	0.272	440,000	0.2647	3.03%
2014-06-25	0	0.660	0.660	0.690	0.660	0.680	192,000	129,840	0.6763	0.264	0.264	0.276	0.264	0.272	480,000	0.2705	0.00%
2014-06-24	0	0.660	0.660	0.680	0.660	0.690	108,000	72,200	0.6685	0.264	0.264	0.272	0.264	0.276	270,000	0.2674	-2.94%
2014-06-23	0	0.680	0.680	0.710	0.680	0.680	152,000	103,360	0.6800	0.272	0.272	0.284	0.272	0.272	380,000	0.2720	4.62%
2014-06-20	0	0.650	0.650	0.690	0.650	0.650	16,000	10,400	0.6500	0.260	0.260	0.276	0.260	0.260	40,000	0.2600	-1.52%
2014-06-19	0	0.660	0.660	0.680	0.660	0.660	16,000	10,560	0.6600	0.264	0.264	0.272	0.264	0.264	40,000	0.2640	-1.49%
2014-06-18	0	0.670	0.660	0.700	0.670	0.670	264,000	176,880	0.6700	0.268	0.264	0.280	0.268	0.268	660,000	0.2680	0.00%
2014-06-17	0	0.670	0.670	0.700	0.670	0.670	24,000	16,080	0.6700	0.268	0.268	0.280	0.268	0.268	60,000	0.2680	0.00%
2014-06-16	0	0.670	0.670	0.700	0.670	0.670	176,000	117,920	0.6700	0.268	0.268	0.280	0.268	0.268	440,000	0.2680	-2.90%
2014-06-13	0	0.690	0.670	0.700	0.690	0.690	88,000	60,720	0.6900	0.276	0.268	0.280	0.276	0.276	220,000	0.2760	1.47%
2014-06-12	0	0.680	0.680	0.700	0.670	0.670	16,000	10,720	0.6700	0.272	0.272	0.280	0.268	0.268	40,000	0.2680	0.00%
2014-06-11	0	0.680	0.680	0.700	0.680	0.690	124,000	85,080	0.6861	0.272	0.272	0.280	0.272	0.276	310,000	0.2745	-2.86%
2014-06-10	0	0.700	0.690	0.710	0.700	0.750	576,000	416,880	0.7238	0.280	0.276	0.284	0.280	0.300	1,440,000	0.2895	0.00%
2014-06-09	0	0.700	0.690	0.710	0.690	0.760	880,000	632,560	0.7188	0.280	0.276	0.284	0.276	0.304	2,200,000	0.2875	6.06%
2014-06-06	0	0.660	0.640	0.670	-	-	0	0	-	0.264	0.256	0.268	-	-	0	-	0.00%
2014-06-05	0	0.660	0.650	0.670	-	-	0	0	-	0.264	0.260	0.268	-	-	0	-	0.00%
2014-06-04	0	0.660	0.660	0.690	0.660	0.660	32,000	21,120	0.6600	0.264	0.264	0.276	0.264	0.264	80,000	0.2640	-2.94%
2014-06-03	0	0.680	0.660	0.680	0.690	0.690	32,000	22,080	0.6900	0.272	0.264	0.272	0.276	0.276	80,000	0.2760	1.49%
2014-05-30	0	0.670	0.670	0.680	0.660	0.690	512,000	343,040	0.6700	0.268	0.268	0.272	0.264	0.276	1,280,000	0.2680	-2.90%
2014-05-29	0	0.690	0.690	0.710	0.650	0.730	1,288,000	882,560	0.6852	0.276	0.276	0.284	0.260	0.292	3,220,000	0.2741	9.52%
2014-05-28	0	0.630	0.630	0.650	0.630	0.630	56,000	35,280	0.6300	0.252	0.252	0.260	0.252	0.252	140,000	0.2520	0.00%
2014-05-27	0	0.630	0.630	0.650	0.630	0.630	96,000	60,480	0.6300	0.252	0.252	0.260	0.252	0.252	240,000	0.2520	0.00%
2014-05-26	0	0.630	0.630	0.670	-	-	0	0	-	0.252	0.252	0.268	-	-	0	-	0.00%
2014-05-23	0	0.630	0.630	0.660	0.630	0.630	24,000	15,120	0.6300	0.252	0.252	0.264	0.252	0.252	60,000	0.2520	0.00%
2014-05-22	0	0.630	0.630	0.660	0.630	0.630	40,000	25,200	0.6300	0.252	0.252	0.264	0.252	0.252	100,000	0.2520	-1.56%
2014-05-21	0	0.640	0.640	0.670	-	-	0	0	-	0.256	0.256	0.268	-	-	0	-	0.00%
2014-05-20	0	0.640	0.640	0.660	0.640	0.640	120,000	76,800	0.6400	0.256	0.256	0.264	0.256	0.256	300,000	0.2560	1.59%
2014-05-19	0	0.630	0.630	0.650	0.630	0.630	80,000	50,400	0.6300	0.252	0.252	0.260	0.252	0.252	200,000	0.2520	0.00%
2014-05-16	0	0.630	0.630	0.650	0.620	0.630	136,000	85,200	0.6265	0.252	0.252	0.260	0.248	0.252	340,000	0.2506	0.00%
2014-05-15	0	0.630	0.620	0.640	-	-	0	0	-	0.252	0.248	0.256	-	-	0	-	0.00%
2014-05-14	0	0.630	0.620	0.660	0.620	0.630	358,000	224,040	0.6258	0.252	0.248	0.264	0.248	0.252	895,000	0.2503	0.00%
2014-05-13	0	0.630	0.630	0.650	0.620	0.630	216,000	136,000	0.6296	0.252	0.252	0.260	0.248	0.252	540,000	0.2519	0.00%
2014-05-12	0	0.630	0.630	0.650	0.630	0.630	272,000	171,360	0.6300	0.252	0.252	0.260	0.252	0.252	680,000	0.2520	-1.56%
2014-05-09	0	0.640	0.630	0.660	0.630	0.660	208,000	133,280	0.6408	0.256	0.252	0.264	0.252	0.264	520,000	0.2563	-1.54%
2014-05-08	0	0.650	0.650	0.680	0.630	0.680	96,000	62,640	0.6525	0.260	0.260	0.272	0.252	0.272	240,000	0.2610	1.56%
2014-05-07	0	0.640	0.640	0.670	0.640	0.690	128,000	84,400	0.6594	0.256	0.256	0.268	0.256	0.276	320,000	0.2638	-8.57%
2014-05-05	0	0.700	0.690	0.710	0.680	0.710	768,000	535,840	0.6977	0.280	0.276	0.284	0.272	0.284	1,920,000	0.2791	-1.41%
2014-05-02	0	0.710	0.710	0.730	0.660	0.780	2,696,000	1,946,080	0.7218	0.284	0.284	0.292	0.264	0.312	6,740,000	0.2887	12.70%
2014-04-30	0	0.630	0.610	0.630	0.610	0.640	520,000	324,560	0.6242	0.252	0.244	0.252	0.244	0.256	1,300,000	0.2497	-5.97%
2014-04-29	0	0.670	0.650	0.670	0.620	0.730	7,294,720	4,747,619	0.6508	0.268	0.260	0.268	0.248	0.292	18,236,800	0.2603	8.06%
2014-04-28	0	0.620	0.630	0.640	0.560	1.000	19,875,368	14,537,583	0.7314	0.248	0.252	0.256	0.224	0.400	49,688,420	0.2926	12.73%
2014-04-25	0	0.550	0.540	0.590	-	-	0	0	-	0.220	0.216	0.236	-	-	0	-	0.00%
2014-04-24	0	0.550	0.550	0.600	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2014-04-23	0	0.550	0.550	0.590	0.540	0.540	8,000	4,320	0.5400	0.220	0.220	0.236	0.216	0.216	20,000	0.2160	-1.79%
2014-04-22	0	0.560	0.550	0.590	0.560	0.560	80,000	44,800	0.5600	0.224	0.220	0.236	0.224	0.224	200,000	0.2240	-3.45%
2014-04-17	0	0.580	0.580	0.600	0.580	0.580	16,000	9,280	0.5800	0.232	0.232	0.240	0.232	0.232	40,000	0.2320	3.57%
2014-04-16	0	0.560	0.560	0.580	-	-	0	0	-	0.224	0.224	0.232	-	-	0	-	1.82%
2014-04-15	0	0.550	0.550	0.580	0.550	0.550	136,000	74,800	0.5500	0.220	0.220	0.232	0.220	0.220	340,000	0.2200	-1.79%
2014-04-14	0	0.560	0.560	0.580	0.560	0.600	200,000	115,200	0.5760	0.224	0.224	0.232	0.224	0.240	500,000	0.2304	-5.08%
2014-04-11	0	0.590	0.570	0.590	-	-	0	0	-	0.236	0.228	0.236	-	-	0	-	-1.67%
2014-04-10	0	0.600	0.590	0.610	-	-	0	0	-	0.240	0.236	0.244	-	-	0	-	0.00%
2014-04-09	0	0.600	0.600	0.620	0.590	0.600	56,000	33,280	0.5943	0.240	0.240	0.248	0.236	0.240	140,000	0.2377	5.26%
2014-04-08	0	0.570	0.560	0.610	0.570	0.570	80,576	45,899	0.5696	0.228	0.224	0.244	0.228	0.228	201,440	0.2279	-1.72%
2014-04-07	0	0.580	0.560	0.580	0.590	0.600	88,000	52,400	0.5955	0.232	0.224	0.232	0.236	0.240	220,000	0.2382	-3.33%
2014-04-04	0	0.600	0.590	0.610	0.590	0.630	444,000	269,760	0.6076	0.240	0.236	0.244	0.236	0.252	1,110,000	0.2430	-11.76%
2014-04-03	0	0.680	0.630	0.680	-	-	0	0	-	0.272	0.252	0.272	-	-	0	-	0.00%
2014-04-02	0	0.680	0.630	0.700	-	-	0	0	-	0.272	0.252	0.280	-	-	0	-	0.00%
2014-04-01	0	0.680	0.630	0.700	-	-	0	0	-	0.272	0.252	0.280	-	-	0	-	0.00%
2014-03-31	0	0.680	0.630	0.680	-	-	0	0	-	0.272	0.252	0.272	-	-	0	-	0.00%
2014-03-28	0	0.680	0.650	0.700	0.680	0.680	64,000	43,520	0.6800	0.272	0.260	0.280	0.272	0.272	160,000	0.2720	6.25%
2014-03-27	0	0.640	0.620	0.650	0.640	0.650	110,000	71,020	0.6456	0.256	0.248	0.260	0.256	0.260	275,000	0.2583	-4.48%
2014-03-26	0	0.670	0.660	0.680	0.630	0.670	576,000	373,600	0.6486	0.268	0.264	0.272	0.252	0.268	1,440,000	0.2594	4.69%
2014-03-25	0	0.640	0.600	0.680	-	-	0	0	-	0.256	0.240	0.272	-	-	0	-	0.00%
2014-03-24	0	0.640	0.610	0.680	-	-	0	0	-	0.256	0.244	0.272	-	-	0	-	0.00%
2014-03-21	0	0.640	0.620	0.670	-	-	0	0	-	0.256	0.248	0.268	-	-	0	-	0.00%
2014-03-20	0	0.640	0.610	0.680	0.630	0.640	192,000	122,400	0.6375	0.256	0.244	0.272	0.252	0.256	480,000	0.2550	0.00%
2014-03-19	0	0.640	0.600	0.640	-	-	0	0	-	0.256	0.240	0.256	-	-	0	-	0.00%
2014-03-18	0	0.640	0.610	0.680	-	-	0	0	-	0.256	0.244	0.272	-	-	0	-	0.00%
2014-03-17	0	0.640	0.600	0.680	-	-	0	0	-	0.256	0.240	0.272	-	-	0	-	0.00%
2014-03-14	0	0.640	0.640	0.670	0.640	0.640	48,000	30,720	0.6400	0.256	0.256	0.268	0.256	0.256	120,000	0.2560	-7.25%
2014-03-13	0	0.690	0.610	0.690	-	-	0	0	-	0.276	0.244	0.276	-	-	0	-	0.00%
2014-03-12	0	0.690	0.600	0.690	-	-	0	0	-	0.276	0.240	0.276	-	-	0	-	0.00%
2014-03-11	0	0.690	0.660	0.700	0.690	0.690	80,000	55,200	0.6900	0.276	0.264	0.280	0.276	0.276	200,000	0.2760	4.55%
2014-03-10	0	0.660	0.620	0.680	-	-	0	0	-	0.264	0.248	0.272	-	-	0	-	0.00%
2014-03-07	0	0.660	0.630	0.660	-	-	0	0	-	0.264	0.252	0.264	-	-	0	-	0.00%
2014-03-06	0	0.660	0.640	0.660	-	-	0	0	-	0.264	0.256	0.264	-	-	0	-	0.00%
2014-03-05	0	0.660	0.660	0.670	0.660	0.660	40,000	26,400	0.6600	0.264	0.264	0.268	0.264	0.264	100,000	0.2640	0.00%
2014-03-04	0	0.660	0.620	0.680	-	-	0	0	-	0.264	0.248	0.272	-	-	0	-	0.00%
2014-03-03	0	0.660	0.650	0.660	0.660	0.660	24,000	15,840	0.6600	0.264	0.260	0.264	0.264	0.264	60,000	0.2640	3.13%
2014-02-28	0	0.640	0.630	0.670	0.630	0.640	80,000	50,960	0.6370	0.256	0.252	0.268	0.252	0.256	200,000	0.2548	-1.54%
2014-02-27	0	0.650	0.650	0.680	0.650	0.660	96,000	63,040	0.6567	0.260	0.260	0.272	0.260	0.264	240,000	0.2627	-2.99%
2014-02-26	0	0.670	0.670	0.690	0.660	0.720	320,000	219,280	0.6853	0.268	0.268	0.276	0.264	0.288	800,000	0.2741	-1.47%
2014-02-25	0	0.680	0.670	0.700	-	-	0	0	-	0.272	0.268	0.280	-	-	0	-	0.00%
2014-02-24	0	0.680	0.660	0.680	0.670	0.680	112,000	75,120	0.6707	0.272	0.264	0.272	0.268	0.272	280,000	0.2683	0.00%
2014-02-21	0	0.680	0.660	0.700	0.670	0.680	192,000	130,240	0.6783	0.272	0.264	0.280	0.268	0.272	480,000	0.2713	-2.86%
2014-02-20	0	0.700	0.700	0.720	0.700	0.750	240,000	172,480	0.7187	0.280	0.280	0.288	0.280	0.300	600,000	0.2875	0.00%
2014-02-19	0	0.700	0.670	0.710	-	-	0	0	-	0.280	0.268	0.284	-	-	0	-	0.00%
2014-02-18	0	0.700	0.660	0.710	0.700	0.700	8,000	5,600	0.7000	0.280	0.264	0.284	0.280	0.280	20,000	0.2800	0.00%
2014-02-17	0	0.700	0.660	0.700	-	-	0	0	-	0.280	0.264	0.280	-	-	0	-	0.00%
2014-02-14	0	0.700	0.670	0.700	-	-	0	0	-	0.280	0.268	0.280	-	-	0	-	0.00%
2014-02-13	0	0.700	0.690	0.720	0.700	0.700	8,000	5,600	0.7000	0.280	0.276	0.288	0.280	0.280	20,000	0.2800	2.94%
2014-02-12	0	0.680	0.680	0.690	0.680	0.710	392,000	273,120	0.6967	0.272	0.272	0.276	0.272	0.284	980,000	0.2787	0.00%
2014-02-11	0	0.680	0.680	0.730	-	-	0	0	-	0.272	0.272	0.292	-	-	0	-	3.03%
2014-02-10	0	0.660	0.660	0.680	0.650	0.660	64,000	42,160	0.6588	0.264	0.264	0.272	0.260	0.264	160,000	0.2635	-4.35%
2014-02-07	0	0.690	0.650	0.690	-	-	0	0	-	0.276	0.260	0.276	-	-	0	-	0.00%
2014-02-06	0	0.690	0.640	0.740	-	-	0	0	-	0.276	0.256	0.296	-	-	0	-	0.00%
2014-02-05	0	0.690	0.630	0.700	-	-	0	0	-	0.276	0.252	0.280	-	-	0	-	0.00%
2014-02-04	0	0.690	0.630	0.700	-	-	0	0	-	0.276	0.252	0.280	-	-	0	-	0.00%
2014-01-30	0	0.690	0.630	0.720	-	-	0	0	-	0.276	0.252	0.288	-	-	0	-	0.00%
2014-01-29	0	0.690	0.660	0.720	-	-	0	0	-	0.276	0.264	0.288	-	-	0	-	0.00%
2014-01-28	0	0.690	0.640	0.710	-	-	0	0	-	0.276	0.256	0.284	-	-	0	-	0.00%
2014-01-27	0	0.690	0.640	0.720	-	-	0	0	-	0.276	0.256	0.288	-	-	0	-	0.00%
2014-01-24	0	0.690	0.650	0.740	-	-	0	0	-	0.276	0.260	0.296	-	-	0	-	0.00%
2014-01-23	0	0.690	0.690	0.710	-	-	0	0	-	0.276	0.276	0.284	-	-	0	-	0.00%
2014-01-22	0	0.690	0.690	0.700	0.680	0.700	74,000	51,240	0.6924	0.276	0.276	0.280	0.272	0.280	185,000	0.2770	1.47%
2014-01-21	0	0.680	0.680	0.750	0.670	0.670	40,000	26,800	0.6700	0.272	0.272	0.300	0.268	0.268	100,000	0.2680	-4.23%
2014-01-20	0	0.710	0.680	0.740	-	-	0	0	-	0.284	0.272	0.296	-	-	0	-	0.00%
2014-01-17	0	0.710	0.690	0.710	-	-	0	0	-	0.284	0.276	0.284	-	-	0	-	0.00%
2014-01-16	0	0.710	0.690	0.710	-	-	0	0	-	0.284	0.276	0.284	-	-	0	-	0.00%
2014-01-15	0	0.710	0.680	0.750	-	-	0	0	-	0.284	0.272	0.300	-	-	0	-	0.00%
2014-01-14	0	0.710	0.690	0.760	-	-	0	0	-	0.284	0.276	0.304	-	-	0	-	0.00%
2014-01-13	0	0.710	0.680	0.760	-	-	0	0	-	0.284	0.272	0.304	-	-	0	-	0.00%
2014-01-10	0	0.710	0.700	0.750	0.680	0.710	296,000	208,480	0.7043	0.284	0.280	0.300	0.272	0.284	740,000	0.2817	-5.33%
2014-01-09	0	0.750	0.690	0.800	-	-	0	0	-	0.300	0.276	0.320	-	-	0	-	0.00%
2014-01-08	0	0.750	0.680	0.780	-	-	0	0	-	0.300	0.272	0.312	-	-	0	-	0.00%
2014-01-07	0	0.750	0.680	0.780	-	-	0	0	-	0.300	0.272	0.312	-	-	0	-	0.00%
2014-01-06	0	0.750	0.680	0.780	-	-	0	0	-	0.300	0.272	0.312	-	-	0	-	0.00%
2014-01-03	0	0.750	0.690	0.750	-	-	0	0	-	0.300	0.276	0.300	-	-	0	-	0.00%
2014-01-02	0	0.750	0.690	0.750	-	-	0	0	-	0.300	0.276	0.300	-	-	0	-	0.00%
2013-12-31	0	0.750	0.710	0.780	0.720	0.720	120,000	86,400	0.7200	0.300	0.284	0.312	0.288	0.288	300,000	0.2880	0.00%
2013-12-30	0	0.750	0.700	0.750	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2013-12-27	0	0.750	0.690	0.750	-	-	0	0	-	0.300	0.276	0.300	-	-	0	-	0.00%
2013-12-24	0	0.750	0.690	0.780	-	-	0	0	-	0.300	0.276	0.312	-	-	0	-	0.00%
2013-12-23	0	0.750	0.700	0.770	-	-	0	0	-	0.300	0.280	0.308	-	-	0	-	0.00%
2013-12-20	0	0.750	0.700	0.750	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2013-12-19	0	0.750	0.710	0.750	-	-	0	0	-	0.300	0.284	0.300	-	-	0	-	0.00%
2013-12-18	0	0.750	0.700	0.760	-	-	0	0	-	0.300	0.280	0.304	-	-	0	-	0.00%
2013-12-17	0	0.750	0.700	0.780	-	-	0	0	-	0.300	0.280	0.312	-	-	0	-	0.00%
2013-12-16	0	0.750	0.710	0.780	-	-	0	0	-	0.300	0.284	0.312	-	-	0	-	0.00%
2013-12-13	0	0.750	0.720	0.780	0.750	0.750	8,000	6,000	0.7500	0.300	0.288	0.312	0.300	0.300	20,000	0.3000	2.74%
2013-12-12	0	0.730	0.730	0.750	0.700	0.730	168,000	122,400	0.7286	0.292	0.292	0.300	0.280	0.292	420,000	0.2914	4.29%
2013-12-11	0	0.700	0.690	0.700	0.700	0.700	216,000	151,200	0.7000	0.280	0.276	0.280	0.280	0.280	540,000	0.2800	-1.41%
2013-12-10	0	0.710	0.700	0.730	0.700	0.710	32,000	22,640	0.7075	0.284	0.280	0.292	0.280	0.284	80,000	0.2830	-1.39%
2013-12-09	0	0.720	0.690	0.730	-	-	0	0	-	0.288	0.276	0.292	-	-	0	-	0.00%
2013-12-06	0	0.720	0.700	0.770	-	-	0	0	-	0.288	0.280	0.308	-	-	0	-	0.00%
2013-12-05	0	0.720	0.700	0.780	-	-	0	0	-	0.288	0.280	0.312	-	-	0	-	0.00%
2013-12-04	0	0.720	0.710	0.760	0.720	0.720	304,000	218,880	0.7200	0.288	0.284	0.304	0.288	0.288	760,000	0.2880	-5.26%
2013-12-03	0	0.760	0.730	0.760	-	-	0	0	-	0.304	0.292	0.304	-	-	0	-	0.00%
2013-12-02	0	0.760	0.730	0.770	-	-	0	0	-	0.304	0.292	0.308	-	-	0	-	0.00%
2013-11-29	0	0.760	0.740	0.760	0.730	0.760	176,000	132,160	0.7509	0.304	0.296	0.304	0.292	0.304	440,000	0.3004	-1.30%
2013-11-28	0	0.770	0.740	0.770	0.760	0.770	256,000	194,880	0.7613	0.308	0.296	0.308	0.304	0.308	640,000	0.3045	0.00%
2013-11-27	0	0.770	0.720	0.770	0.700	0.770	168,000	125,520	0.7471	0.308	0.288	0.308	0.280	0.308	420,000	0.2989	10.00%
2013-11-26	0	0.700	0.700	0.740	0.690	0.690	48,000	33,120	0.6900	0.280	0.280	0.296	0.276	0.276	120,000	0.2760	-2.78%
2013-11-25	0	0.720	0.690	0.730	-	-	0	0	-	0.288	0.276	0.292	-	-	0	-	0.00%
2013-11-22	0	0.720	0.720	0.730	0.720	0.720	232,000	167,040	0.7200	0.288	0.288	0.292	0.288	0.288	580,000	0.2880	0.00%
2013-11-21	0	0.720	0.720	0.740	0.650	0.740	440,000	309,680	0.7038	0.288	0.288	0.296	0.260	0.296	1,100,000	0.2815	0.00%
2013-11-20	0	0.720	0.710	0.760	0.720	0.720	40,000	28,800	0.7200	0.288	0.284	0.304	0.288	0.288	100,000	0.2880	-1.37%
2013-11-19	0	0.730	0.720	0.790	-	-	0	0	-	0.292	0.288	0.316	-	-	0	-	0.00%
2013-11-18	0	0.730	0.730	0.750	0.730	0.730	8,000	5,840	0.7300	0.292	0.292	0.300	0.292	0.292	20,000	0.2920	-2.67%
2013-11-15	0	0.750	0.730	0.750	0.720	0.750	196,600	145,460	0.7399	0.300	0.292	0.300	0.288	0.300	491,500	0.2960	4.17%
2013-11-14	0	0.720	0.710	0.720	0.720	0.720	40,000	28,800	0.7200	0.288	0.284	0.288	0.288	0.288	100,000	0.2880	-2.70%
2013-11-13	0	0.740	0.710	0.790	-	-	0	0	-	0.296	0.284	0.316	-	-	0	-	0.00%
2013-11-12	0	0.740	0.710	0.790	-	-	0	0	-	0.296	0.284	0.316	-	-	0	-	0.00%
2013-11-11	0	0.740	0.710	0.760	-	-	0	0	-	0.296	0.284	0.304	-	-	0	-	0.00%
2013-11-08	0	0.740	0.720	0.760	-	-	0	0	-	0.296	0.288	0.304	-	-	0	-	0.00%
2013-11-07	0	0.740	0.730	0.770	-	-	0	0	-	0.296	0.292	0.308	-	-	0	-	0.00%
2013-11-06	0	0.740	0.740	0.770	-	-	0	0	-	0.296	0.296	0.308	-	-	0	-	0.00%
2013-11-05	0	0.740	0.720	0.770	-	-	0	0	-	0.296	0.288	0.308	-	-	0	-	0.00%
2013-11-04	0	0.740	0.730	0.740	-	-	0	0	-	0.296	0.292	0.296	-	-	0	-	0.00%
2013-11-01	0	0.740	0.740	0.760	-	-	0	0	-	0.296	0.296	0.304	-	-	0	-	0.00%
2013-10-31	0	0.740	0.730	0.750	-	-	0	0	-	0.296	0.292	0.300	-	-	0	-	0.00%
2013-10-30	0	0.740	0.740	0.770	0.740	0.740	24,000	17,760	0.7400	0.296	0.296	0.308	0.296	0.296	60,000	0.2960	0.00%
2013-10-29	0	0.740	0.730	0.750	0.700	0.750	224,000	159,760	0.7132	0.296	0.292	0.300	0.280	0.300	560,000	0.2853	-5.13%
2013-10-28	0	0.780	0.760	0.810	-	-	0	0	-	0.312	0.304	0.324	-	-	0	-	0.00%
2013-10-25	0	0.780	0.760	0.780	-	-	0	0	-	0.312	0.304	0.312	-	-	0	-	0.00%
2013-10-24	0	0.780	0.760	0.820	-	-	0	0	-	0.312	0.304	0.328	-	-	0	-	0.00%
2013-10-23	0	0.780	0.760	0.840	-	-	0	0	-	0.312	0.304	0.336	-	-	0	-	0.00%
2013-10-22	0	0.780	0.770	0.820	-	-	0	0	-	0.312	0.308	0.328	-	-	0	-	0.00%
2013-10-21	0	0.780	0.780	0.820	0.770	0.780	40,000	30,880	0.7720	0.312	0.312	0.328	0.308	0.312	100,000	0.3088	-4.88%
2013-10-18	0	0.820	0.770	0.830	-	-	0	0	-	0.328	0.308	0.332	-	-	0	-	0.00%
2013-10-17	0	0.820	0.780	0.820	0.820	0.820	8,000	6,560	0.8200	0.328	0.312	0.328	0.328	0.328	20,000	0.3280	6.49%
2013-10-16	0	0.770	0.760	0.830	-	-	0	0	-	0.308	0.304	0.332	-	-	0	-	0.00%
2013-10-15	0	0.770	0.770	0.790	0.770	0.770	40,000	30,800	0.7700	0.308	0.308	0.316	0.308	0.308	100,000	0.3080	-3.75%
2013-10-11	0	0.800	0.770	0.830	-	-	0	0	-	0.320	0.308	0.332	-	-	0	-	0.00%
2013-10-10	0	0.800	0.770	0.800	-	-	0	0	-	0.320	0.308	0.320	-	-	0	-	0.00%
2013-10-09	0	0.800	0.770	0.810	-	-	0	0	-	0.320	0.308	0.324	-	-	0	-	0.00%
2013-10-08	0	0.800	0.770	0.830	-	-	0	0	-	0.320	0.308	0.332	-	-	0	-	0.00%
2013-10-07	0	0.800	0.770	0.830	-	-	0	0	-	0.320	0.308	0.332	-	-	0	-	0.00%
2013-10-04	0	0.800	0.800	0.850	0.790	0.800	95,920	75,778	0.7900	0.320	0.320	0.340	0.316	0.320	239,800	0.3160	-8.05%
2013-10-03	0	0.870	0.810	0.870	0.850	0.880	88,000	75,040	0.8527	0.348	0.324	0.348	0.340	0.352	220,000	0.3411	2.35%
2013-10-02	0	0.850	0.810	0.850	0.790	0.850	24,000	19,440	0.8100	0.340	0.324	0.340	0.316	0.340	60,000	0.3240	3.66%
2013-09-30	0	0.820	0.820	0.870	-	-	0	0	-	0.328	0.328	0.348	-	-	0	-	2.50%
2013-09-27	0	0.800	0.790	0.840	0.800	0.800	200,000	160,000	0.8000	0.320	0.316	0.336	0.320	0.320	500,000	0.3200	-4.76%
2013-09-26	0	0.840	0.780	0.850	-	-	0	0	-	0.336	0.312	0.340	-	-	0	-	0.00%
2013-09-25	0	0.840	0.790	0.840	0.800	0.840	80,000	64,480	0.8060	0.336	0.316	0.336	0.320	0.336	200,000	0.3224	6.33%
2013-09-24	0	0.790	0.790	0.830	0.790	0.790	40,000	31,600	0.7900	0.316	0.316	0.332	0.316	0.316	100,000	0.3160	-3.66%
2013-09-23	0	0.820	0.800	0.830	0.820	0.820	8,000	6,560	0.8200	0.328	0.320	0.332	0.328	0.328	20,000	0.3280	2.50%
2013-09-19	0	0.800	0.800	0.820	0.780	0.820	104,000	82,800	0.7962	0.320	0.320	0.328	0.312	0.328	260,000	0.3185	3.90%
2013-09-18	0	0.770	0.770	0.790	-	-	0	0	-	0.308	0.308	0.316	-	-	0	-	0.00%
2013-09-17	0	0.770	0.740	0.800	-	-	0	0	-	0.308	0.296	0.320	-	-	0	-	0.00%
2013-09-16	0	0.770	0.740	0.800	-	-	0	0	-	0.308	0.296	0.320	-	-	0	-	0.00%
2013-09-13	0	0.770	0.750	0.800	-	-	0	0	-	0.308	0.300	0.320	-	-	0	-	0.00%
2013-09-12	0	0.770	0.750	0.800	0.770	0.770	64,000	49,280	0.7700	0.308	0.300	0.320	0.308	0.308	160,000	0.3080	-6.10%
2013-09-11	0	0.820	0.770	0.820	-	-	0	0	-	0.328	0.308	0.328	-	-	0	-	0.00%
2013-09-10	0	0.820	0.780	0.820	-	-	0	0	-	0.328	0.312	0.328	-	-	0	-	0.00%
2013-09-09	0	0.820	0.800	0.830	0.770	0.830	312,000	244,560	0.7838	0.328	0.320	0.332	0.308	0.332	780,000	0.3135	-1.20%
2013-09-06	0	0.830	0.790	0.830	0.790	0.840	200,000	163,600	0.8180	0.332	0.316	0.332	0.316	0.336	500,000	0.3272	2.47%
2013-09-05	0	0.810	0.720	0.830	0.810	0.810	8,000	6,480	0.8100	0.324	0.288	0.332	0.324	0.324	20,000	0.3240	3.85%
2013-09-04	0	0.780	0.730	0.810	-	-	0	0	-	0.312	0.292	0.324	-	-	0	-	0.00%
2013-09-03	0	0.780	0.720	0.800	0.780	0.780	8,000	6,240	0.7800	0.312	0.288	0.320	0.312	0.312	20,000	0.3120	0.00%
2013-09-02	0	0.780	0.710	0.810	-	-	0	0	-	0.312	0.284	0.324	-	-	0	-	0.00%
2013-08-30	0	0.780	0.720	0.780	-	-	0	0	-	0.312	0.288	0.312	-	-	0	-	-1.27%
2013-08-29	0	0.790	0.710	0.790	-	-	0	0	-	0.316	0.284	0.316	-	-	0	-	0.00%
2013-08-28	0	0.790	0.710	0.830	-	-	0	0	-	0.316	0.284	0.332	-	-	0	-	0.00%
2013-08-27	0	0.790	0.690	0.830	-	-	0	0	-	0.316	0.276	0.332	-	-	0	-	0.00%
2013-08-26	0	0.790	0.690	0.800	-	-	0	0	-	0.316	0.276	0.320	-	-	0	-	0.00%
2013-08-23	0	0.790	0.740	0.800	0.740	0.790	128,000	96,960	0.7575	0.316	0.296	0.320	0.296	0.316	320,000	0.3030	3.95%
2013-08-22	0	0.760	0.670	0.760	-	-	0	0	-	0.304	0.268	0.304	-	-	0	-	0.00%
2013-08-21	0	0.760	0.680	0.800	-	-	0	0	-	0.304	0.272	0.320	-	-	0	-	0.00%
2013-08-20	0	0.760	0.690	0.790	-	-	0	0	-	0.304	0.276	0.316	-	-	0	-	0.00%
2013-08-19	0	0.760	0.730	0.790	0.760	0.760	8,000	6,080	0.7600	0.304	0.292	0.316	0.304	0.304	20,000	0.3040	2.70%
2013-08-16	0	0.740	0.740	0.750	0.730	0.730	40,000	29,200	0.7300	0.296	0.296	0.300	0.292	0.292	100,000	0.2920	2.78%
2013-08-15	0	0.720	0.710	0.730	0.690	0.720	24,000	16,800	0.7000	0.288	0.284	0.292	0.276	0.288	60,000	0.2800	5.88%
2013-08-13	0	0.680	0.660	0.720	-	-	0	0	-	0.272	0.264	0.288	-	-	0	-	0.00%
2013-08-12	0	0.680	0.670	0.690	0.660	0.680	189,400	125,858	0.6645	0.272	0.268	0.276	0.264	0.272	473,500	0.2658	4.62%
2013-08-09	0	0.650	0.650	0.660	-	-	0	0	-	0.260	0.260	0.264	-	-	0	-	1.56%
2013-08-08	0	0.640	0.650	0.660	0.620	0.650	1,100,000	697,000	0.6336	0.256	0.260	0.264	0.248	0.260	2,750,000	0.2535	-3.03%
2013-08-07	0	0.660	0.640	0.660	0.650	0.660	496,000	326,560	0.6584	0.264	0.256	0.264	0.260	0.264	1,240,000	0.2634	-1.49%
2013-08-06	0	0.670	0.640	0.670	-	-	0	0	-	0.268	0.256	0.268	-	-	0	-	0.00%
2013-08-05	0	0.670	0.650	0.680	-	-	0	0	-	0.268	0.260	0.272	-	-	0	-	0.00%
2013-08-02	0	0.670	0.650	0.680	-	-	0	0	-	0.268	0.260	0.272	-	-	0	-	0.00%
2013-08-01	0	0.670	0.640	0.670	0.610	0.670	504,000	313,520	0.6221	0.268	0.256	0.268	0.244	0.268	1,260,000	0.2488	-1.47%
2013-07-31	0	0.680	0.670	0.760	-	-	0	0	-	0.272	0.268	0.304	-	-	0	-	0.00%
2013-07-30	0	0.680	0.680	0.700	0.660	0.690	1,160,000	783,200	0.6752	0.272	0.272	0.280	0.264	0.276	2,900,000	0.2701	-6.85%
2013-07-29	0	0.730	0.680	0.750	-	-	0	0	-	0.292	0.272	0.300	-	-	0	-	0.00%
2013-07-26	0	0.730	0.730	0.750	0.690	0.690	120,000	82,800	0.6900	0.292	0.292	0.300	0.276	0.276	300,000	0.2760	1.39%
2013-07-25	0	0.720	0.700	0.750	-	-	0	0	-	0.288	0.280	0.300	-	-	0	-	0.00%
2013-07-24	0	0.720	0.680	0.750	-	-	0	0	-	0.288	0.272	0.300	-	-	0	-	0.00%
2013-07-23	0	0.720	0.680	0.720	-	-	0	0	-	0.288	0.272	0.288	-	-	0	-	0.00%
2013-07-22	0	0.720	0.680	0.720	-	-	0	0	-	0.288	0.272	0.288	-	-	0	-	0.00%
2013-07-19	0	0.720	0.720	0.740	0.700	0.720	250,600	176,220	0.7032	0.288	0.288	0.296	0.280	0.288	626,500	0.2813	-1.37%
2013-07-18	0	0.730	0.720	0.740	0.710	0.740	48,000	34,800	0.7250	0.292	0.288	0.296	0.284	0.296	120,000	0.2900	2.82%
2013-07-17	0	0.710	0.710	0.740	0.710	0.710	16,000	11,360	0.7100	0.284	0.284	0.296	0.284	0.284	40,000	0.2840	0.00%
2013-07-16	0	0.710	0.710	0.740	0.690	0.710	74,000	51,480	0.6957	0.284	0.284	0.296	0.276	0.284	185,000	0.2783	-2.74%
2013-07-15	0	0.730	0.690	0.730	-	-	0	0	-	0.292	0.276	0.292	-	-	0	-	0.00%
2013-07-12	0	0.730	0.680	0.730	-	-	0	0	-	0.292	0.272	0.292	-	-	0	-	-1.35%
2013-07-11	0	0.740	0.690	0.740	-	-	0	0	-	0.296	0.276	0.296	-	-	0	-	0.00%
2013-07-10	0	0.740	0.690	0.740	-	-	0	0	-	0.296	0.276	0.296	-	-	0	-	0.00%
2013-07-09	0	0.740	0.680	0.740	-	-	0	0	-	0.296	0.272	0.296	-	-	0	-	0.00%
2013-07-08	0	0.740	0.670	0.740	-	-	0	0	-	0.296	0.268	0.296	-	-	0	-	0.00%
2013-07-05	0	0.740	0.700	0.740	-	-	0	0	-	0.296	0.280	0.296	-	-	0	-	0.00%
2013-07-04	0	0.740	0.680	0.760	-	-	0	0	-	0.296	0.272	0.304	-	-	0	-	0.00%
2013-07-03	0	0.740	0.700	0.770	-	-	0	0	-	0.296	0.280	0.308	-	-	0	-	0.00%
2013-07-02	0	0.740	0.720	0.750	-	-	0	0	-	0.296	0.288	0.300	-	-	0	-	0.00%
2013-06-28	0	0.740	0.730	0.740	0.730	0.740	200,000	147,200	0.7360	0.296	0.292	0.296	0.292	0.296	500,000	0.2944	1.37%
2013-06-27	0	0.730	0.650	0.750	-	-	0	0	-	0.292	0.260	0.300	-	-	0	-	0.00%
2013-06-26	0	0.730	0.700	0.750	0.710	0.730	24,000	17,200	0.7167	0.292	0.280	0.300	0.284	0.292	60,000	0.2867	8.96%
2013-06-25	0	0.670	0.670	0.730	0.650	0.650	1,536,000	1,103,840	0.7186	0.268	0.268	0.292	0.260	0.260	3,840,000	0.2875	-4.29%
2013-06-24	0	0.700	0.670	0.740	-	-	0	0	-	0.280	0.268	0.296	-	-	0	-	0.00%
2013-06-21	0	0.700	0.700	0.740	0.700	0.700	122,112	85,393	0.6993	0.280	0.280	0.296	0.280	0.280	305,280	0.2797	-2.78%
2013-06-20	0	0.720	0.720	0.740	0.720	0.720	16,000	11,520	0.7200	0.288	0.288	0.296	0.288	0.288	40,000	0.2880	-1.37%
2013-06-19	0	0.730	0.730	0.790	0.720	0.730	80,000	57,840	0.7230	0.292	0.292	0.316	0.288	0.292	200,000	0.2892	-2.67%
2013-06-18	0	0.750	0.720	0.790	-	-	0	0	-	0.300	0.288	0.316	-	-	0	-	0.00%
2013-06-17	0	0.750	0.740	0.820	-	-	0	0	-	0.300	0.296	0.328	-	-	0	-	0.00%
2013-06-14	0	0.750	0.720	0.780	-	-	0	0	-	0.300	0.288	0.312	-	-	0	-	0.00%
2013-06-13	0	0.750	0.730	0.790	-	-	0	0	-	0.300	0.292	0.316	-	-	0	-	0.00%
2013-06-11	0	0.750	0.710	0.790	0.750	0.750	10,000	7,340	0.7340	0.300	0.284	0.316	0.300	0.300	25,000	0.2936	-2.60%
2013-06-10	0	0.770	0.750	0.800	-	-	0	0	-	0.308	0.300	0.320	-	-	0	-	0.00%
2013-06-07	0	0.770	0.770	0.800	-	-	0	0	-	0.308	0.308	0.320	-	-	0	-	1.32%
2013-06-06	0	0.760	0.760	0.810	0.760	0.760	18,000	13,620	0.7567	0.304	0.304	0.324	0.304	0.304	45,000	0.3027	0.00%
2013-06-05	0	0.760	0.750	0.830	-	-	0	0	-	0.304	0.300	0.332	-	-	0	-	0.00%
2013-06-04	0	0.760	0.760	0.800	0.750	0.760	72,000	54,080	0.7511	0.304	0.304	0.320	0.300	0.304	180,000	0.3004	-6.17%
2013-06-03	0	0.810	0.760	0.840	-	-	0	0	-	0.324	0.304	0.336	-	-	0	-	0.00%
2013-05-31	0	0.810	0.760	0.810	-	-	0	0	-	0.324	0.304	0.324	-	-	0	-	0.00%
2013-05-30	0	0.810	0.770	0.820	0.740	0.810	16,000	12,400	0.7750	0.324	0.308	0.328	0.296	0.324	40,000	0.3100	3.85%
2013-05-29	0	0.780	0.730	0.810	-	-	0	0	-	0.312	0.292	0.324	-	-	0	-	0.00%
2013-05-28	0	0.780	0.780	0.810	0.770	0.770	48,000	36,960	0.7700	0.312	0.312	0.324	0.308	0.308	120,000	0.3080	-2.50%
2013-05-27	0	0.800	0.780	0.810	0.800	0.810	25,300	19,855	0.7848	0.320	0.312	0.324	0.320	0.324	63,250	0.3139	-1.23%
2013-05-24	0	0.810	0.770	0.850	-	-	0	0	-	0.324	0.308	0.340	-	-	0	-	0.00%
2013-05-23	0	0.810	0.760	0.840	-	-	0	0	-	0.324	0.304	0.336	-	-	0	-	0.00%
2013-05-22	0	0.810	0.790	0.860	0.810	0.810	29,200	23,496	0.8047	0.324	0.316	0.344	0.324	0.324	73,000	0.3219	-1.22%
2013-05-21	0	0.820	0.810	0.840	-	-	0	0	-	0.328	0.324	0.336	-	-	0	-	0.00%
2013-05-20	0	0.820	0.810	0.830	0.820	0.820	48,000	39,360	0.8200	0.328	0.324	0.332	0.328	0.328	120,000	0.3280	-1.20%
2013-05-16	0	0.830	0.810	0.850	0.820	0.820	200,000	164,000	0.8200	0.332	0.324	0.340	0.328	0.328	500,000	0.3280	0.00%
2013-05-15	0	0.830	0.820	0.850	0.820	0.830	96,000	79,440	0.8275	0.332	0.328	0.340	0.328	0.332	240,000	0.3310	1.22%
2013-05-14	0	0.820	0.820	0.910	0.820	0.820	104,000	85,280	0.8200	0.328	0.328	0.364	0.328	0.328	260,000	0.3280	-6.82%
2013-05-13	0	0.880	0.830	0.890	0.880	0.880	120,000	105,600	0.8800	0.352	0.332	0.356	0.352	0.352	300,000	0.3520	-2.22%
2013-05-10	0	0.900	0.820	0.900	-	-	0	0	-	0.360	0.328	0.360	-	-	0	-	0.00%
2013-05-09	0	0.900	0.820	0.900	-	-	0	0	-	0.360	0.328	0.360	-	-	0	-	0.00%
2013-05-08	0	0.900	0.820	0.900	-	-	0	0	-	0.360	0.328	0.360	-	-	0	-	0.00%
2013-05-07	0	0.900	0.850	0.910	0.900	0.900	48,000	43,200	0.9000	0.360	0.340	0.364	0.360	0.360	120,000	0.3600	-1.10%
2013-05-06	0	0.910	0.830	0.910	0.830	0.940	588,000	511,640	0.8701	0.364	0.332	0.364	0.332	0.376	1,470,000	0.3481	13.75%
2013-05-03	0	0.800	0.740	0.820	-	-	0	0	-	0.320	0.296	0.328	-	-	0	-	0.00%
2013-05-02	0	0.800	0.750	0.820	-	-	0	0	-	0.320	0.300	0.328	-	-	0	-	0.00%
2013-04-30	0	0.800	0.740	0.830	-	-	0	0	-	0.320	0.296	0.332	-	-	0	-	0.00%
2013-04-29	0	0.800	0.760	0.800	-	-	0	0	-	0.320	0.304	0.320	-	-	0	-	0.00%
2013-04-26	0	0.800	0.770	0.800	0.760	0.800	138,000	105,440	0.7641	0.320	0.308	0.320	0.304	0.320	345,000	0.3056	11.11%
2013-04-25	0	0.720	0.720	0.780	0.720	0.720	168,000	120,960	0.7200	0.288	0.288	0.312	0.288	0.288	420,000	0.2880	-6.49%
2013-04-24	0	0.770	0.770	0.780	0.770	0.770	40,000	30,800	0.7700	0.308	0.308	0.312	0.308	0.308	100,000	0.3080	-1.28%
2013-04-23	0	0.780	0.750	0.780	-	-	0	0	-	0.312	0.300	0.312	-	-	0	-	0.00%
2013-04-22	0	0.780	0.760	0.780	-	-	0	0	-	0.312	0.304	0.312	-	-	0	-	0.00%
2013-04-19	0	0.780	0.780	0.800	0.760	0.760	1,240,000	940,800	0.7587	0.312	0.312	0.320	0.304	0.304	3,100,000	0.3035	4.00%
2013-04-18	0	0.750	0.720	0.800	-	-	0	0	-	0.300	0.288	0.320	-	-	0	-	0.00%
2013-04-17	0	0.750	0.710	0.820	-	-	0	0	-	0.300	0.284	0.328	-	-	0	-	0.00%
2013-04-16	0	0.750	0.710	0.790	0.750	0.750	40,000	30,000	0.7500	0.300	0.284	0.316	0.300	0.300	100,000	0.3000	-1.32%
2013-04-15	0	0.760	0.760	0.810	0.760	0.760	16,000	12,160	0.7600	0.304	0.304	0.324	0.304	0.304	40,000	0.3040	-3.80%
2013-04-12	0	0.790	0.760	0.810	-	-	0	0	-	0.316	0.304	0.324	-	-	0	-	0.00%
2013-04-11	0	0.790	0.750	0.810	0.730	0.800	156,000	123,160	0.7895	0.316	0.300	0.324	0.292	0.320	390,000	0.3158	14.49%
2013-04-10	0	0.690	0.690	0.710	0.650	0.710	100,000	66,520	0.6652	0.276	0.276	0.284	0.260	0.284	250,000	0.2661	-2.82%
2013-04-09	0	0.710	0.710	0.730	0.710	0.770	26,000	18,960	0.7292	0.284	0.284	0.292	0.284	0.308	65,000	0.2917	-2.74%
2013-04-08	0	0.730	0.670	0.730	-	-	0	0	-	0.292	0.268	0.292	-	-	0	-	0.00%
2013-04-05	0	0.730	0.690	0.780	-	-	0	0	-	0.292	0.276	0.312	-	-	0	-	0.00%
2013-04-03	0	0.730	0.730	0.760	0.730	0.740	88,000	64,400	0.7318	0.292	0.292	0.304	0.292	0.296	220,000	0.2927	-2.67%
2013-04-02	0	0.750	0.720	0.750	0.740	0.750	104,000	77,200	0.7423	0.300	0.288	0.300	0.296	0.300	260,000	0.2969	-2.60%
2013-03-28	0	0.770	0.770	0.820	0.760	0.760	24,000	18,240	0.7600	0.308	0.308	0.328	0.304	0.304	60,000	0.3040	-3.75%
2013-03-27	0	0.800	0.800	0.850	0.780	0.780	16,000	12,480	0.7800	0.320	0.320	0.340	0.312	0.312	40,000	0.3120	-2.44%
2013-03-26	0	0.820	0.740	0.890	-	-	0	0	-	0.328	0.296	0.356	-	-	0	-	0.00%
2013-03-25	0	0.820	0.790	0.860	-	-	2,000	1,560	0.7800	0.328	0.316	0.344	-	-	5,000	0.3120	0.00%
2013-03-22	0	0.820	0.810	0.820	0.790	0.820	24,000	19,200	0.8000	0.328	0.324	0.328	0.316	0.328	60,000	0.3200	-2.38%
2013-03-21	0	0.840	0.790	0.840	-	-	144,000	113,760	0.7900	0.336	0.316	0.336	-	-	360,000	0.3160	0.00%
2013-03-20	0	0.840	0.760	0.860	-	-	0	0	-	0.336	0.304	0.344	-	-	0	-	0.00%
2013-03-19	0	0.840	0.780	0.860	-	-	0	0	-	0.336	0.312	0.344	-	-	0	-	0.00%
2013-03-18	0	0.840	0.790	0.840	-	-	0	0	-	0.336	0.316	0.336	-	-	0	-	0.00%
2013-03-15	0	0.840	0.780	0.840	-	-	0	0	-	0.336	0.312	0.336	-	-	0	-	0.00%
2013-03-14	0	0.840	0.820	0.870	-	-	0	0	-	0.336	0.328	0.348	-	-	0	-	0.00%
2013-03-13	0	0.840	0.820	0.840	-	-	0	0	-	0.336	0.328	0.336	-	-	0	-	0.00%
2013-03-12	0	0.840	0.840	0.890	0.830	0.830	16,000	13,280	0.8300	0.336	0.336	0.356	0.332	0.332	40,000	0.3320	-3.45%
2013-03-11	0	0.870	0.850	0.880	0.860	0.870	216,000	186,640	0.8641	0.348	0.340	0.352	0.344	0.348	540,000	0.3456	-7.45%
2013-03-08	0	0.940	0.860	0.940	-	-	0	0	-	0.376	0.344	0.376	-	-	0	-	0.00%
2013-03-07	0	0.940	0.870	0.950	-	-	0	0	-	0.376	0.348	0.380	-	-	0	-	0.00%
2013-03-06	0	0.940	0.850	0.940	-	-	0	0	-	0.376	0.340	0.376	-	-	0	-	-1.05%
2013-03-05	0	0.950	0.840	0.950	0.910	0.990	40,000	38,080	0.9520	0.380	0.336	0.380	0.364	0.396	100,000	0.3808	10.47%
2013-03-04	0	0.860	0.820	0.910	-	-	0	0	-	0.344	0.328	0.364	-	-	0	-	0.00%
2013-03-01	0	0.860	0.860	0.920	0.860	0.860	40,000	34,400	0.8600	0.344	0.344	0.368	0.344	0.344	100,000	0.3440	-4.44%
2013-02-28	0	0.900	0.870	0.910	0.880	0.900	24,000	21,360	0.8900	0.360	0.348	0.364	0.352	0.360	60,000	0.3560	2.27%
2013-02-27	0	0.880	0.830	0.890	0.850	0.880	16,000	13,840	0.8650	0.352	0.332	0.356	0.340	0.352	40,000	0.3460	4.76%
2013-02-26	0	0.840	0.790	0.870	0.840	0.870	160,000	137,760	0.8610	0.336	0.316	0.348	0.336	0.348	400,000	0.3444	-3.45%
2013-02-25	0	0.870	0.870	0.900	0.870	0.870	72,000	62,640	0.8700	0.348	0.348	0.360	0.348	0.348	180,000	0.3480	-5.43%
2013-02-22	0	0.920	0.920	0.940	-	-	0	0	-	0.368	0.368	0.376	-	-	0	-	2.22%
2013-02-21	0	0.900	0.890	0.930	0.900	0.910	128,000	115,280	0.9006	0.360	0.356	0.372	0.360	0.364	320,000	0.3603	-5.26%
2013-02-20	0	0.950	0.910	0.950	0.940	0.980	480,000	462,720	0.9640	0.380	0.364	0.380	0.376	0.392	1,200,000	0.3856	2.15%
2013-02-19	0	0.930	0.880	0.930	0.880	0.930	128,000	117,680	0.9194	0.372	0.352	0.372	0.352	0.372	320,000	0.3678	1.09%
2013-02-18	0	0.920	0.870	0.930	-	-	0	0	-	0.368	0.348	0.372	-	-	0	-	0.00%
2013-02-15	0	0.920	0.870	0.920	-	-	0	0	-	0.368	0.348	0.368	-	-	0	-	0.00%
2013-02-14	0	0.920	0.880	0.910	0.920	0.920	8,000	7,360	0.9200	0.368	0.352	0.364	0.368	0.368	20,000	0.3680	2.22%
2013-02-08	0	0.900	0.900	0.910	0.880	0.890	152,000	134,000	0.8816	0.360	0.360	0.364	0.352	0.356	380,000	0.3526	3.45%
2013-02-07	0	0.870	0.860	0.890	0.860	0.880	176,000	152,080	0.8641	0.348	0.344	0.356	0.344	0.352	440,000	0.3456	-6.45%
2013-02-06	0	0.930	0.890	0.930	0.750	0.940	1,010,600	832,506	0.8238	0.372	0.356	0.372	0.300	0.376	2,526,500	0.3295	9.41%
2013-02-05	0	0.850	0.850	0.880	0.840	0.880	200,000	169,760	0.8488	0.340	0.340	0.352	0.336	0.352	500,000	0.3395	-3.41%
2013-02-04	0	0.880	0.880	0.900	0.860	0.920	904,000	803,920	0.8893	0.352	0.352	0.360	0.344	0.368	2,260,000	0.3557	-4.35%
2013-02-01	0	0.920	0.910	0.940	0.920	0.960	368,000	345,600	0.9391	0.368	0.364	0.376	0.368	0.384	920,000	0.3757	2.22%
2013-01-31	0	0.900	0.880	0.900	0.840	1.010	4,044,000	3,758,280	0.9293	0.360	0.352	0.360	0.336	0.404	10,110,000	0.3717	9.76%
2013-01-30	0	0.820	0.820	0.830	0.800	0.820	104,000	84,800	0.8154	0.328	0.328	0.332	0.320	0.328	260,000	0.3262	-1.20%
2013-01-29	0	0.830	0.830	0.840	0.830	0.880	122,000	105,000	0.8607	0.332	0.332	0.336	0.332	0.352	305,000	0.3443	-2.35%
2013-01-28	0	0.850	0.820	0.880	0.800	0.880	474,400	397,200	0.8373	0.340	0.328	0.352	0.320	0.352	1,186,000	0.3349	7.59%
2013-01-25	0	0.790	0.790	0.800	0.780	0.790	80,000	62,640	0.7830	0.316	0.316	0.320	0.312	0.316	200,000	0.3132	-1.25%
2013-01-24	0	0.800	0.780	0.810	0.800	0.820	160,000	128,480	0.8030	0.320	0.312	0.324	0.320	0.328	400,000	0.3212	-1.23%
2013-01-23	0	0.810	0.810	0.820	0.730	0.900	786,000	640,780	0.8152	0.324	0.324	0.328	0.292	0.360	1,965,000	0.3261	1.25%
2013-01-22	0	0.800	0.770	0.800	0.780	0.830	424,000	337,120	0.7951	0.320	0.308	0.320	0.312	0.332	1,060,000	0.3180	2.56%
2013-01-21	0	0.780	0.730	0.780	0.710	0.800	1,024,000	776,080	0.7579	0.312	0.292	0.312	0.284	0.320	2,560,000	0.3032	4.00%
2013-01-18	0	0.750	0.710	0.760	-	-	0	0	-	0.300	0.284	0.304	-	-	0	-	0.00%
2013-01-17	0	0.750	0.730	0.760	0.720	0.750	704,000	510,320	0.7249	0.300	0.292	0.304	0.288	0.300	1,760,000	0.2900	-5.06%
2013-01-16	0	0.790	0.760	0.790	0.710	0.840	824,000	631,680	0.7666	0.316	0.304	0.316	0.284	0.336	2,060,000	0.3066	11.27%
2013-01-15	0	0.710	0.700	0.720	0.710	0.720	88,000	63,680	0.7236	0.284	0.280	0.288	0.284	0.288	220,000	0.2895	-2.74%
2013-01-14	0	0.730	0.710	0.730	0.700	0.730	1,892,000	1,360,560	0.7191	0.292	0.284	0.292	0.280	0.292	4,730,000	0.2876	7.35%
2013-01-11	0	0.680	0.680	0.700	0.680	0.690	288,000	197,920	0.6872	0.272	0.272	0.280	0.272	0.276	720,000	0.2749	0.00%
2013-01-10	0	0.680	0.680	0.690	0.680	0.700	400,000	272,160	0.6804	0.272	0.272	0.276	0.272	0.280	1,000,000	0.2722	0.00%
2013-01-09	0	0.680	0.670	0.700	-	-	0	0	-	0.272	0.268	0.280	-	-	0	-	0.00%
2013-01-08	0	0.680	0.670	0.700	-	-	0	0	-	0.272	0.268	0.280	-	-	0	-	0.00%
2013-01-07	0	0.680	0.670	0.700	0.670	0.710	376,000	252,320	0.6711	0.272	0.268	0.280	0.268	0.284	940,000	0.2684	1.49%
2013-01-04	0	0.670	0.670	0.690	-	-	0	0	-	0.268	0.268	0.276	-	-	0	-	0.00%
2013-01-03	0	0.670	0.670	0.710	-	-	0	0	-	0.268	0.268	0.284	-	-	0	-	0.00%
2013-01-02	0	0.670	0.670	0.700	0.660	0.660	80,000	52,800	0.6600	0.268	0.268	0.280	0.264	0.264	200,000	0.2640	-2.90%
2012-12-31	0	0.690	0.670	0.700	0.670	0.690	104,370	70,073	0.6714	0.276	0.268	0.280	0.268	0.276	260,925	0.2686	2.99%
2012-12-28	0	0.670	0.670	0.690	0.670	0.670	96,000	64,320	0.6700	0.268	0.268	0.276	0.268	0.268	240,000	0.2680	0.00%
2012-12-27	0	0.670	0.660	0.690	0.670	0.670	160,000	107,200	0.6700	0.268	0.264	0.276	0.268	0.268	400,000	0.2680	0.00%
2012-12-24	0	0.670	0.660	0.700	-	-	0	0	-	0.268	0.264	0.280	-	-	0	-	0.00%
2012-12-21	0	0.670	0.670	0.690	0.670	0.670	160,000	107,200	0.6700	0.268	0.268	0.276	0.268	0.268	400,000	0.2680	1.52%
2012-12-20	0	0.660	0.660	0.690	-	-	0	0	-	0.264	0.264	0.276	-	-	0	-	0.00%
2012-12-19	0	0.660	0.650	0.690	0.660	0.670	344,000	228,800	0.6651	0.264	0.260	0.276	0.264	0.268	860,000	0.2660	-1.49%
2012-12-18	0	0.670	0.660	0.670	-	-	0	0	-	0.268	0.264	0.268	-	-	0	-	-1.47%
2012-12-17	0	0.680	0.680	0.700	0.670	0.710	3,040,000	2,123,280	0.6984	0.272	0.272	0.280	0.268	0.284	7,600,000	0.2794	-1.45%
2012-12-14	0	0.690	0.660	0.690	0.650	0.690	376,000	247,280	0.6577	0.276	0.264	0.276	0.260	0.276	940,000	0.2631	4.55%
2012-12-13	0	0.660	0.660	0.670	0.650	0.670	200,000	131,360	0.6568	0.264	0.264	0.268	0.260	0.268	500,000	0.2627	-2.94%
2012-12-12	0	0.680	0.670	0.680	0.670	0.700	1,744,000	1,200,000	0.6881	0.272	0.268	0.272	0.268	0.280	4,360,000	0.2752	0.00%
2012-12-11	0	0.680	0.670	0.680	0.640	0.730	5,192,000	3,504,800	0.6750	0.272	0.268	0.272	0.256	0.292	12,980,000	0.2700	3.03%
2012-12-10	0	0.660	0.660	0.680	0.660	0.660	180,000	118,560	0.6587	0.264	0.264	0.272	0.264	0.264	450,000	0.2635	-2.94%
2012-12-07	0	0.680	0.660	0.690	0.680	0.680	40,000	27,200	0.6800	0.272	0.264	0.276	0.272	0.272	100,000	0.2720	1.49%
2012-12-06	0	0.670	0.660	0.670	0.660	0.700	112,000	74,240	0.6629	0.268	0.264	0.268	0.264	0.280	280,000	0.2651	3.08%
2012-12-05	0	0.650	0.650	0.660	0.640	0.650	408,000	263,200	0.6451	0.260	0.260	0.264	0.256	0.260	1,020,000	0.2580	-1.52%
2012-12-04	0	0.660	0.650	0.700	-	-	0	0	-	0.264	0.260	0.280	-	-	0	-	0.00%
2012-12-03	0	0.660	0.650	0.670	0.660	0.660	96,000	63,360	0.6600	0.264	0.260	0.268	0.264	0.264	240,000	0.2640	-2.94%
2012-11-30	0	0.680	0.660	0.690	-	-	0	0	-	0.272	0.264	0.276	-	-	0	-	0.00%
2012-11-29	0	0.680	0.660	0.690	0.680	0.680	16,000	10,880	0.6800	0.272	0.264	0.276	0.272	0.272	40,000	0.2720	3.03%
2012-11-28	0	0.660	0.660	0.690	0.660	0.690	120,000	79,440	0.6620	0.264	0.264	0.276	0.264	0.276	300,000	0.2648	-2.94%
2012-11-27	0	0.680	0.660	0.690	0.680	0.680	8,000	5,440	0.6800	0.272	0.264	0.276	0.272	0.272	20,000	0.2720	1.49%
2012-11-26	0	0.670	0.670	0.690	0.670	0.670	64,000	42,880	0.6700	0.268	0.268	0.276	0.268	0.268	160,000	0.2680	-2.90%
2012-11-23	0	0.690	0.670	0.690	0.670	0.690	5,372,000	3,704,000	0.6895	0.276	0.268	0.276	0.268	0.276	13,430,000	0.2758	1.47%
2012-11-22	0	0.680	0.670	0.680	0.660	0.700	1,064,400	731,372	0.6871	0.272	0.268	0.272	0.264	0.280	2,661,000	0.2748	6.25%
2012-11-21	0	0.640	0.630	0.660	0.640	0.640	168,000	107,520	0.6400	0.256	0.252	0.264	0.256	0.256	420,000	0.2560	-5.88%
2012-11-20	0	0.680	0.650	0.700	-	-	0	0	-	0.272	0.260	0.280	-	-	0	-	0.00%
2012-11-19	0	0.680	0.650	0.680	-	-	0	0	-	0.272	0.260	0.272	-	-	0	-	0.00%
2012-11-16	0	0.680	0.640	0.680	-	-	0	0	-	0.272	0.256	0.272	-	-	0	-	0.00%
2012-11-15	0	0.680	0.650	0.680	-	-	0	0	-	0.272	0.260	0.272	-	-	0	-	0.00%
2012-11-14	0	0.680	0.660	0.680	-	-	0	0	-	0.272	0.264	0.272	-	-	0	-	0.00%
2012-11-13	0	0.680	0.670	0.680	0.650	0.710	2,608,000	1,804,880	0.6921	0.272	0.268	0.272	0.260	0.284	6,520,000	0.2768	4.62%
2012-11-12	0	0.650	0.630	0.650	0.640	0.650	16,000	10,320	0.6450	0.260	0.252	0.260	0.256	0.260	40,000	0.2580	3.17%
2012-11-09	0	0.630	0.630	0.640	0.630	0.660	336,000	217,760	0.6481	0.252	0.252	0.256	0.252	0.264	840,000	0.2592	0.00%
2012-11-08	0	0.630	0.620	0.640	0.610	0.630	648,000	400,560	0.6181	0.252	0.248	0.256	0.244	0.252	1,620,000	0.2473	-3.08%
2012-11-07	0	0.650	0.630	0.670	0.620	0.700	560,000	360,640	0.6440	0.260	0.252	0.268	0.248	0.280	1,400,000	0.2576	4.84%
2012-11-06	0	0.620	0.610	0.630	0.620	0.620	320,000	198,400	0.6200	0.248	0.244	0.252	0.248	0.248	800,000	0.2480	-3.12%
2012-11-05	0	0.640	0.620	0.640	0.620	0.640	192,000	120,320	0.6267	0.256	0.248	0.256	0.248	0.256	480,000	0.2507	3.23%
2012-11-02	0	0.620	0.610	0.620	0.600	0.620	264,000	160,880	0.6094	0.248	0.244	0.248	0.240	0.248	660,000	0.2438	5.08%
2012-11-01	0	0.590	0.590	0.600	0.580	0.590	296,000	172,640	0.5832	0.236	0.236	0.240	0.232	0.236	740,000	0.2333	-3.28%
2012-10-31	0	0.610	0.590	0.610	-	-	0	0	-	0.244	0.236	0.244	-	-	0	-	-1.61%
2012-10-30	0	0.620	0.580	0.620	-	-	0	0	-	0.248	0.232	0.248	-	-	0	-	0.00%
2012-10-29	0	0.620	0.580	0.620	0.620	0.620	8,000	4,960	0.6200	0.248	0.232	0.248	0.248	0.248	20,000	0.2480	5.08%
2012-10-26	0	0.590	0.590	0.610	-	-	0	0	-	0.236	0.236	0.244	-	-	0	-	0.00%
2012-10-25	0	0.590	0.580	0.600	0.580	0.590	70,000	40,580	0.5797	0.236	0.232	0.240	0.232	0.236	175,000	0.2319	-3.28%
2012-10-24	0	0.610	0.590	0.610	0.570	0.610	730,000	422,080	0.5782	0.244	0.236	0.244	0.228	0.244	1,825,000	0.2313	1.67%
2012-10-22	0	0.600	0.590	0.620	0.570	0.630	600,000	363,440	0.6057	0.240	0.236	0.248	0.228	0.252	1,500,000	0.2423	5.26%
2012-10-19	0	0.570	0.570	0.580	0.560	0.610	116,000	67,240	0.5797	0.228	0.228	0.232	0.224	0.244	290,000	0.2319	-1.72%
2012-10-18	0	0.580	0.580	0.590	-	-	0	0	-	0.232	0.232	0.236	-	-	0	-	1.75%
2012-10-17	0	0.570	0.560	0.580	0.570	0.590	24,000	13,840	0.5767	0.228	0.224	0.232	0.228	0.236	60,000	0.2307	1.79%
2012-10-16	0	0.560	0.560	0.590	0.560	0.590	976,000	546,960	0.5604	0.224	0.224	0.236	0.224	0.236	2,440,000	0.2242	0.00%
2012-10-15	0	0.560	0.560	0.580	-	-	0	0	-	0.224	0.224	0.232	-	-	0	-	1.82%
2012-10-12	0	0.550	0.550	0.570	0.550	0.560	128,000	70,560	0.5513	0.220	0.220	0.228	0.220	0.224	320,000	0.2205	1.85%
2012-10-11	0	0.540	0.540	0.560	0.540	0.540	128,000	69,120	0.5400	0.216	0.216	0.224	0.216	0.216	320,000	0.2160	-3.57%
2012-10-10	0	0.560	0.550	0.570	0.560	0.570	108,000	61,240	0.5670	0.224	0.220	0.228	0.224	0.228	270,000	0.2268	-5.08%
2012-10-09	0	0.590	0.570	0.590	0.590	0.600	40,000	23,680	0.5920	0.236	0.228	0.236	0.236	0.240	100,000	0.2368	5.36%
2012-10-08	0	0.560	0.560	0.580	-	-	0	0	-	0.224	0.224	0.232	-	-	0	-	0.00%
2012-10-05	0	0.560	0.560	0.570	-	-	2,000	1,020	0.5100	0.224	0.224	0.228	-	-	5,000	0.2040	0.00%
2012-10-04	0	0.560	0.550	0.590	-	-	0	0	-	0.224	0.220	0.236	-	-	0	-	0.00%
2012-10-03	0	0.560	0.550	0.570	0.560	0.560	8,000	4,480	0.5600	0.224	0.220	0.228	0.224	0.224	20,000	0.2240	1.82%
2012-09-28	0	0.550	0.550	0.570	0.550	0.560	159,200	88,632	0.5567	0.220	0.220	0.228	0.220	0.224	398,000	0.2227	-1.79%
2012-09-27	0	0.560	0.560	0.570	0.560	0.570	56,000	31,520	0.5629	0.224	0.224	0.228	0.224	0.228	140,000	0.2251	0.00%
2012-09-26	0	0.560	0.560	0.580	-	-	0	0	-	0.224	0.224	0.232	-	-	0	-	0.00%
2012-09-25	0	0.560	0.550	0.570	0.560	0.580	896,000	514,080	0.5738	0.224	0.220	0.228	0.224	0.232	2,240,000	0.2295	-6.67%
2012-09-24	0	0.600	0.570	0.600	0.570	0.620	480,000	281,600	0.5867	0.240	0.228	0.240	0.228	0.248	1,200,000	0.2347	5.26%
2012-09-21	0	0.570	0.560	0.570	0.560	0.570	248,000	139,360	0.5619	0.228	0.224	0.228	0.224	0.228	620,000	0.2248	3.64%
2012-09-20	0	0.550	0.550	0.570	0.550	0.550	104,000	57,200	0.5500	0.220	0.220	0.228	0.220	0.220	260,000	0.2200	0.00%
2012-09-19	0	0.550	0.540	0.560	0.550	0.570	176,000	97,040	0.5514	0.220	0.216	0.224	0.220	0.228	440,000	0.2205	0.00%
2012-09-18	0	0.550	0.550	0.560	0.550	0.550	240,000	132,000	0.5500	0.220	0.220	0.224	0.220	0.220	600,000	0.2200	-1.79%
2012-09-17	0	0.560	0.550	0.570	-	-	0	0	-	0.224	0.220	0.228	-	-	0	-	0.00%
2012-09-14	0	0.560	0.540	0.560	0.550	0.570	237,445	131,416	0.5535	0.224	0.216	0.224	0.220	0.228	593,612	0.2214	5.66%
2012-09-13	0	0.530	0.530	0.550	0.530	0.540	96,000	50,960	0.5308	0.212	0.212	0.220	0.212	0.216	240,000	0.2123	-5.36%
2012-09-12	0	0.560	0.540	0.560	0.560	0.560	24,000	13,440	0.5600	0.224	0.216	0.224	0.224	0.224	60,000	0.2240	1.82%
2012-09-11	0	0.550	0.540	0.560	-	-	0	0	-	0.220	0.216	0.224	-	-	0	-	0.00%
2012-09-10	0	0.550	0.530	0.560	-	-	0	0	-	0.220	0.212	0.224	-	-	0	-	0.00%
2012-09-07	0	0.550	0.550	0.560	0.550	0.550	24,000	13,200	0.5500	0.220	0.220	0.224	0.220	0.220	60,000	0.2200	-1.79%
2012-09-06	0	0.560	0.530	0.560	-	-	0	0	-	0.224	0.212	0.224	-	-	0	-	0.00%
2012-09-05	0	0.560	0.520	0.560	-	-	0	0	-	0.224	0.208	0.224	-	-	0	-	0.00%
2012-09-04	0	0.560	0.560	0.580	0.550	0.570	352,000	195,040	0.5541	0.224	0.224	0.232	0.220	0.228	880,000	0.2216	-1.75%
2012-09-03	0	0.570	0.560	0.570	0.560	0.590	200,000	114,240	0.5712	0.228	0.224	0.228	0.224	0.236	500,000	0.2285	5.56%
2012-08-31	0	0.540	0.520	0.540	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	0.00%
2012-08-30	0	0.540	0.530	0.540	0.540	0.540	16,000	8,640	0.5400	0.216	0.212	0.216	0.216	0.216	40,000	0.2160	1.89%
2012-08-29	0	0.530	0.530	0.540	0.530	0.560	848,000	454,160	0.5356	0.212	0.212	0.216	0.212	0.224	2,120,000	0.2142	-3.64%
2012-08-28	0	0.550	0.540	0.560	0.550	0.550	288,000	158,400	0.5500	0.220	0.216	0.224	0.220	0.220	720,000	0.2200	-3.51%
2012-08-27	0	0.570	0.540	0.570	0.540	0.570	1,128,000	615,360	0.5455	0.228	0.216	0.228	0.216	0.228	2,820,000	0.2182	-1.72%
2012-08-24	0	0.580	0.570	0.580	0.560	0.590	144,000	83,680	0.5811	0.232	0.228	0.232	0.224	0.236	360,000	0.2324	0.00%
2012-08-23	0	0.580	0.560	0.580	0.570	0.580	184,000	105,840	0.5752	0.232	0.224	0.232	0.228	0.232	460,000	0.2301	1.75%
2012-08-22	0	0.570	0.540	0.570	0.570	0.570	8,000	4,560	0.5700	0.228	0.216	0.228	0.228	0.228	20,000	0.2280	0.00%
2012-08-21	0	0.570	0.560	0.580	0.520	0.570	640,000	350,880	0.5483	0.228	0.224	0.232	0.208	0.228	1,600,000	0.2193	9.62%
2012-08-20	0	0.520	0.500	0.520	0.500	0.520	32,000	16,240	0.5075	0.208	0.200	0.208	0.200	0.208	80,000	0.2030	4.00%
2012-08-17	0	0.500	0.495	0.510	0.485	0.500	312,000	152,800	0.4897	0.200	0.198	0.204	0.194	0.200	780,000	0.1959	-1.96%
2012-08-16	0	0.510	0.500	0.520	0.510	0.510	120,000	61,200	0.5100	0.204	0.200	0.208	0.204	0.204	300,000	0.2040	2.00%
2012-08-15	0	0.500	0.500	0.540	-	-	0	0	-	0.200	0.200	0.216	-	-	0	-	0.00%
2012-08-14	0	0.500	0.490	0.540	-	-	0	0	-	0.200	0.196	0.216	-	-	0	-	0.00%
2012-08-13	0	0.500	0.495	0.510	0.500	0.510	448,000	224,480	0.5011	0.200	0.198	0.204	0.200	0.204	1,120,000	0.2004	-1.96%
2012-08-10	0	0.510	0.500	0.520	0.510	0.520	72,000	37,040	0.5144	0.204	0.200	0.208	0.204	0.208	180,000	0.2058	-1.92%
2012-08-09	0	0.520	0.510	0.550	-	-	0	0	-	0.208	0.204	0.220	-	-	0	-	0.00%
2012-08-08	0	0.520	0.510	0.530	0.510	0.520	574,000	292,940	0.5103	0.208	0.204	0.212	0.204	0.208	1,435,000	0.2041	-3.70%
2012-08-07	0	0.540	0.520	0.550	-	-	0	0	-	0.216	0.208	0.220	-	-	0	-	0.00%
2012-08-06	0	0.540	0.520	0.540	0.550	0.550	8,000	4,400	0.5500	0.216	0.208	0.216	0.220	0.220	20,000	0.2200	1.89%
2012-08-03	0	0.530	0.510	0.550	-	-	0	0	-	0.212	0.204	0.220	-	-	0	-	0.00%
2012-08-02	0	0.530	0.520	0.550	0.530	0.530	40,000	21,200	0.5300	0.212	0.208	0.220	0.212	0.212	100,000	0.2120	-1.85%
2012-08-01	0	0.540	0.530	0.550	-	-	0	0	-	0.216	0.212	0.220	-	-	0	-	0.00%
2012-07-31	0	0.540	0.540	0.550	0.530	0.530	120,000	63,600	0.5300	0.216	0.216	0.220	0.212	0.212	300,000	0.2120	3.85%
2012-07-30	0	0.520	0.510	0.540	0.520	0.530	64,000	33,360	0.5213	0.208	0.204	0.216	0.208	0.212	160,000	0.2085	1.96%
2012-07-27	0	0.510	0.510	0.540	0.510	0.510	16,000	8,160	0.5100	0.204	0.204	0.216	0.204	0.204	40,000	0.2040	-3.77%
2012-07-26	0	0.530	0.530	0.540	0.520	0.520	424,000	220,480	0.5200	0.212	0.212	0.216	0.208	0.208	1,060,000	0.2080	1.92%
2012-07-25	0	0.520	0.510	0.530	0.520	0.520	192,000	99,840	0.5200	0.208	0.204	0.212	0.208	0.208	480,000	0.2080	-3.70%
2012-07-24	0	0.540	0.530	0.550	0.520	0.540	240,000	126,560	0.5273	0.216	0.212	0.220	0.208	0.216	600,000	0.2109	-1.82%
2012-07-23	0	0.550	0.540	0.560	-	-	0	0	-	0.220	0.216	0.224	-	-	0	-	0.00%
2012-07-20	0	0.550	0.550	0.570	0.550	0.550	48,000	26,400	0.5500	0.220	0.220	0.228	0.220	0.220	120,000	0.2200	-5.17%
2012-07-19	0	0.580	0.550	0.580	0.560	0.580	136,000	76,400	0.5618	0.232	0.220	0.232	0.224	0.232	340,000	0.2247	3.57%
2012-07-18	0	0.560	0.560	0.590	0.560	0.560	96,000	53,760	0.5600	0.224	0.224	0.236	0.224	0.224	240,000	0.2240	0.00%
2012-07-17	0	0.560	0.560	0.570	0.550	0.570	37,200	20,804	0.5592	0.224	0.224	0.228	0.220	0.228	93,000	0.2237	0.00%
2012-07-16	0	0.560	0.550	0.580	0.560	0.560	32,000	17,920	0.5600	0.224	0.220	0.232	0.224	0.224	80,000	0.2240	-3.45%
2012-07-13	0	0.580	0.580	0.590	0.580	0.600	168,000	97,760	0.5819	0.232	0.232	0.236	0.232	0.240	420,000	0.2328	3.57%
2012-07-12	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2012-07-04	0	0.560	0.550	0.590	0.560	0.560	40,000	22,400	0.5600	0.224	0.220	0.236	0.224	0.224	100,000	0.2240	1.82%
2012-07-03	0	0.550	0.550	0.560	0.550	0.560	222,000	122,600	0.5523	0.220	0.220	0.224	0.220	0.224	555,000	0.2209	-3.51%
2012-06-29	0	0.570	0.550	0.580	0.570	0.570	8,000	4,560	0.5700	0.228	0.220	0.232	0.228	0.228	20,000	0.2280	-1.72%
2012-06-28	0	0.580	0.560	0.580	-	-	0	0	-	0.232	0.224	0.232	-	-	0	-	0.00%
2012-06-27	0	0.580	0.560	0.590	-	-	0	0	-	0.232	0.224	0.236	-	-	0	-	0.00%
2012-06-26	0	0.580	0.570	0.600	0.540	0.610	338,000	193,520	0.5725	0.232	0.228	0.240	0.216	0.244	845,000	0.2290	7.41%
2012-06-25	0	0.540	0.530	0.540	0.500	0.550	1,142,000	576,160	0.5045	0.216	0.212	0.216	0.200	0.220	2,855,000	0.2018	-5.26%
2012-06-22	0	0.570	0.560	0.580	0.550	0.570	128,000	70,560	0.5513	0.228	0.224	0.232	0.220	0.228	320,000	0.2205	0.00%
2012-06-21	0	0.570	0.550	0.580	0.570	0.570	8,000	4,560	0.5700	0.228	0.220	0.232	0.228	0.228	20,000	0.2280	7.55%
2012-06-20	0	0.530	0.530	0.570	-	-	0	0	-	0.212	0.212	0.228	-	-	0	-	0.00%
2012-06-19	0	0.530	0.530	0.560	0.520	0.570	424,000	232,400	0.5481	0.212	0.212	0.224	0.208	0.228	1,060,000	0.2192	-8.62%
2012-06-18	0	0.580	0.550	0.580	0.570	0.610	176,000	104,720	0.5950	0.232	0.220	0.232	0.228	0.244	440,000	0.2380	3.57%
2012-06-15	0	0.560	0.530	0.560	0.540	0.560	40,000	22,000	0.5500	0.224	0.212	0.224	0.216	0.224	100,000	0.2200	12.00%
2012-06-14	0	0.500	0.500	0.560	0.500	0.500	16,000	8,000	0.5000	0.200	0.200	0.224	0.200	0.200	40,000	0.2000	0.00%
2012-06-13	0	0.500	0.500	0.560	0.500	0.500	88,000	44,000	0.5000	0.200	0.200	0.224	0.200	0.200	220,000	0.2000	-1.96%
2012-06-12	0	0.510	0.510	0.550	0.510	0.510	80,000	40,800	0.5100	0.204	0.204	0.220	0.204	0.204	200,000	0.2040	0.00%
2012-06-11	0	0.510	0.500	0.540	-	-	0	0	-	0.204	0.200	0.216	-	-	0	-	0.00%
2012-06-08	0	0.510	0.510	0.540	0.510	0.520	40,000	20,640	0.5160	0.204	0.204	0.216	0.204	0.208	100,000	0.2064	-3.77%
2012-06-07	0	0.530	0.520	0.530	0.510	0.570	576,000	306,560	0.5322	0.212	0.208	0.212	0.204	0.228	1,440,000	0.2129	3.92%
2012-06-06	0	0.510	0.470	0.510	-	-	0	0	-	0.204	0.188	0.204	-	-	0	-	0.00%
2012-06-05	0	0.510	0.485	0.520	-	-	0	0	-	0.204	0.194	0.208	-	-	0	-	0.00%
2012-06-04	0	0.510	0.480	0.510	-	-	0	0	-	0.204	0.192	0.204	-	-	0	-	0.00%
2012-06-01	0	0.510	0.480	0.520	-	-	0	0	-	0.204	0.192	0.208	-	-	0	-	0.00%
2012-05-31	0	0.510	0.475	0.520	-	-	0	0	-	0.204	0.190	0.208	-	-	0	-	0.00%
2012-05-30	0	0.510	0.470	0.510	-	-	0	0	-	0.204	0.188	0.204	-	-	0	-	0.00%
2012-05-29	0	0.510	0.480	0.520	-	-	0	0	-	0.204	0.192	0.208	-	-	0	-	0.00%
2012-05-28	0	0.510	0.480	0.520	-	-	0	0	-	0.204	0.192	0.208	-	-	0	-	0.00%
2012-05-25	0	0.510	0.510	0.520	0.510	0.510	40,000	20,400	0.5100	0.204	0.204	0.208	0.204	0.204	100,000	0.2040	0.00%
2012-05-24	0	0.510	0.500	0.540	-	-	0	0	-	0.204	0.200	0.216	-	-	0	-	0.00%
2012-05-23	0	0.510	0.470	0.550	-	-	0	0	-	0.204	0.188	0.220	-	-	0	-	0.00%
2012-05-22	0	0.510	0.510	0.550	0.510	0.510	40,000	20,400	0.5100	0.204	0.204	0.220	0.204	0.204	100,000	0.2040	0.00%
2012-05-21	0	0.510	0.510	0.520	-	-	0	0	-	0.204	0.204	0.208	-	-	0	-	2.00%
2012-05-18	0	0.500	0.475	0.520	0.500	0.500	8,000	4,000	0.5000	0.200	0.190	0.208	0.200	0.200	20,000	0.2000	0.00%
2012-05-17	0	0.500	0.460	0.530	-	-	0	0	-	0.200	0.184	0.212	-	-	0	-	0.00%
2012-05-16	0	0.500	0.485	0.540	-	-	0	0	-	0.200	0.194	0.216	-	-	0	-	0.00%
2012-05-15	0	0.500	0.470	0.500	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	-1.96%
2012-05-14	0	0.510	0.490	0.540	-	-	0	0	-	0.204	0.196	0.216	-	-	0	-	0.00%
2012-05-11	0	0.510	0.470	0.560	-	-	0	0	-	0.204	0.188	0.224	-	-	0	-	0.00%
2012-05-10	0	0.510	0.490	0.510	-	-	0	0	-	0.204	0.196	0.204	-	-	0	-	0.00%
2012-05-09	0	0.510	0.495	0.510	0.495	0.510	48,000	23,960	0.4992	0.204	0.198	0.204	0.198	0.204	120,000	0.1997	5.15%
2012-05-08	0	0.485	0.485	0.500	0.475	0.500	400,000	193,360	0.4834	0.194	0.194	0.200	0.190	0.200	1,000,000	0.1934	2.11%
2012-05-07	0	0.475	0.475	0.510	0.475	0.485	240,000	115,200	0.4800	0.190	0.190	0.204	0.190	0.194	600,000	0.1920	-10.38%
2012-05-04	0	0.530	0.510	0.530	-	-	0	0	-	0.212	0.204	0.212	-	-	0	-	0.00%
2012-05-03	0	0.530	0.510	0.530	-	-	0	0	-	0.212	0.204	0.212	-	-	0	-	0.00%
2012-05-02	0	0.530	0.500	0.530	-	-	0	0	-	0.212	0.200	0.212	-	-	0	-	-1.85%
2012-04-30	0	0.540	0.520	0.540	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	0.00%
2012-04-27	0	0.540	0.530	0.540	0.540	0.570	168,000	93,040	0.5538	0.216	0.212	0.216	0.216	0.228	420,000	0.2215	5.88%
2012-04-26	0	0.510	0.500	0.530	0.510	0.520	16,000	8,240	0.5150	0.204	0.200	0.212	0.204	0.208	40,000	0.2060	3.03%
2012-04-25	0	0.495	0.485	0.590	-	-	0	0	-	0.198	0.194	0.236	-	-	0	-	0.00%
2012-04-24	0	0.495	0.485	0.510	0.485	0.510	5,096,000	2,447,440	0.4803	0.198	0.194	0.204	0.194	0.204	12,740,000	0.1921	-1.00%
2012-04-23	0	0.500	0.490	0.510	0.490	0.510	276,475	138,308	0.5003	0.200	0.196	0.204	0.196	0.204	691,188	0.2001	-9.09%
2012-04-20	0	0.550	0.510	0.550	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	0.00%
2012-04-19	0	0.550	0.520	0.550	0.550	0.550	8,000	4,400	0.5500	0.220	0.208	0.220	0.220	0.220	20,000	0.2200	3.77%
2012-04-18	0	0.530	0.510	0.550	0.500	0.530	232,000	117,280	0.5055	0.212	0.204	0.220	0.200	0.212	580,000	0.2022	3.92%
2012-04-17	0	0.510	0.510	0.550	0.500	0.550	5,168,000	2,588,800	0.5009	0.204	0.204	0.220	0.200	0.220	12,920,000	0.2004	-10.53%
2012-04-16	0	0.570	0.560	0.590	0.550	0.600	344,000	193,120	0.5614	0.228	0.224	0.236	0.220	0.240	860,000	0.2246	5.56%
2012-04-13	0	0.540	0.540	0.550	0.540	0.550	392,000	213,040	0.5435	0.216	0.216	0.220	0.216	0.220	980,000	0.2174	5.88%
2012-04-12	0	0.510	0.480	0.540	-	-	0	0	-	0.204	0.192	0.216	-	-	0	-	0.00%
2012-04-11	0	0.510	0.490	0.540	-	-	0	0	-	0.204	0.196	0.216	-	-	0	-	0.00%
2012-04-10	0	0.510	0.510	0.540	0.510	0.510	248,000	126,480	0.5100	0.204	0.204	0.216	0.204	0.204	620,000	0.2040	-1.92%
2012-04-05	0	0.520	0.500	0.540	-	-	0	0	-	0.208	0.200	0.216	-	-	0	-	0.00%
2012-04-03	0	0.520	0.520	0.540	0.490	0.570	1,089,000	574,650	0.5277	0.208	0.208	0.216	0.196	0.228	2,722,500	0.2111	9.47%
2012-04-02	0	0.475	0.475	0.480	0.475	0.480	272,000	129,960	0.4778	0.190	0.190	0.192	0.190	0.192	680,000	0.1911	0.00%
2012-03-30	0	0.475	0.475	0.495	-	-	0	0	-	0.190	0.190	0.198	-	-	0	-	0.00%
2012-03-29	0	0.475	0.475	0.485	0.470	0.485	392,000	187,120	0.4773	0.190	0.190	0.194	0.188	0.194	980,000	0.1909	2.15%
2012-03-28	0	0.465	0.465	0.490	0.460	0.460	16,000	7,360	0.4600	0.186	0.186	0.196	0.184	0.184	40,000	0.1840	1.09%
2012-03-27	0	0.460	0.440	0.540	-	-	0	0	-	0.184	0.176	0.216	-	-	0	-	0.00%
2012-03-26	0	0.460	0.440	0.510	-	-	0	0	-	0.184	0.176	0.204	-	-	0	-	0.00%
2012-03-23	0	0.460	0.460	0.540	0.460	0.460	8,000	3,680	0.4600	0.184	0.184	0.216	0.184	0.184	20,000	0.1840	-4.17%
2012-03-22	0	0.480	0.465	0.485	-	-	5,300	2,385	0.4500	0.192	0.186	0.194	-	-	13,250	0.1800	0.00%
2012-03-21	0	0.480	0.460	0.495	-	-	0	0	-	0.192	0.184	0.198	-	-	0	-	0.00%
2012-03-20	0	0.480	0.475	0.490	0.475	0.480	354,535	168,566	0.4755	0.192	0.190	0.196	0.190	0.192	886,338	0.1902	-4.00%
2012-03-19	0	0.500	0.480	0.500	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	0.00%
2012-03-16	0	0.500	0.470	0.540	-	-	0	0	-	0.200	0.188	0.216	-	-	0	-	0.00%
2012-03-15	0	0.500	0.470	0.530	-	-	0	0	-	0.200	0.188	0.212	-	-	0	-	0.00%
2012-03-14	0	0.500	0.480	0.540	0.500	0.500	40,000	20,000	0.5000	0.200	0.192	0.216	0.200	0.200	100,000	0.2000	0.00%
2012-03-13	0	0.500	0.485	0.540	0.500	0.520	48,000	24,800	0.5167	0.200	0.194	0.216	0.200	0.208	120,000	0.2067	1.01%
2012-03-12	0	0.495	0.470	0.550	-	-	0	0	-	0.198	0.188	0.220	-	-	0	-	0.00%
2012-03-09	0	0.495	0.490	0.540	-	-	0	0	-	0.198	0.196	0.216	-	-	0	-	0.00%
2012-03-08	0	0.495	0.480	0.550	-	-	0	0	-	0.198	0.192	0.220	-	-	0	-	0.00%
2012-03-07	0	0.495	0.490	0.550	0.495	0.500	80,000	39,800	0.4975	0.198	0.196	0.220	0.198	0.200	200,000	0.1990	-2.94%
2012-03-06	0	0.510	0.480	0.540	-	-	0	0	-	0.204	0.192	0.216	-	-	0	-	0.00%
2012-03-05	0	0.510	0.475	0.550	-	-	0	0	-	0.204	0.190	0.220	-	-	0	-	0.00%
2012-03-02	0	0.510	0.500	0.520	0.510	0.510	24,000	12,240	0.5100	0.204	0.200	0.208	0.204	0.204	60,000	0.2040	-3.77%
2012-03-01	0	0.530	0.500	0.550	-	-	0	0	-	0.212	0.200	0.220	-	-	0	-	0.00%
2012-02-29	0	0.530	0.520	0.550	0.530	0.530	32,000	16,960	0.5300	0.212	0.208	0.220	0.212	0.212	80,000	0.2120	-1.85%
2012-02-28	0	0.540	0.510	0.540	-	-	0	0	-	0.216	0.204	0.216	-	-	0	-	0.00%
2012-02-27	0	0.540	0.485	0.540	-	-	0	0	-	0.216	0.194	0.216	-	-	0	-	0.00%
2012-02-24	0	0.540	0.490	0.540	-	-	0	0	-	0.216	0.196	0.216	-	-	0	-	0.00%
2012-02-23	0	0.540	0.490	0.540	-	-	0	0	-	0.216	0.196	0.216	-	-	0	-	0.00%
2012-02-22	0	0.540	0.500	0.540	-	-	0	0	-	0.216	0.200	0.216	-	-	0	-	-1.82%
2012-02-21	0	0.550	0.530	0.550	0.485	0.550	368,000	196,560	0.5341	0.220	0.212	0.220	0.194	0.220	920,000	0.2137	13.40%
2012-02-20	0	0.485	0.470	0.510	0.480	0.550	176,000	88,120	0.5007	0.194	0.188	0.204	0.192	0.220	440,000	0.2003	4.30%
2012-02-17	0	0.465	0.465	0.470	0.450	0.465	74,000	33,330	0.4504	0.186	0.186	0.188	0.180	0.186	185,000	0.1802	-3.12%
2012-02-16	0	0.480	0.455	0.480	-	-	0	0	-	0.192	0.182	0.192	-	-	0	-	0.00%
2012-02-15	0	0.480	0.465	0.480	-	-	0	0	-	0.192	0.186	0.192	-	-	0	-	0.00%
2012-02-14	0	0.480	0.480	0.500	0.480	0.480	18,000	8,640	0.4800	0.192	0.192	0.200	0.192	0.192	45,000	0.1920	1.05%
2012-02-13	0	0.475	0.450	0.480	-	-	0	0	-	0.190	0.180	0.192	-	-	0	-	0.00%
2012-02-10	0	0.475	0.450	0.475	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2012-02-09	0	0.475	0.445	0.480	0.435	0.500	632,000	303,120	0.4796	0.190	0.178	0.192	0.174	0.200	1,580,000	0.1918	-1.04%
2012-02-08	0	0.480	0.460	0.480	0.460	0.480	192,000	90,200	0.4698	0.192	0.184	0.192	0.184	0.192	480,000	0.1879	6.67%
2012-02-07	0	0.450	0.440	0.455	0.450	0.450	48,000	21,600	0.4500	0.180	0.176	0.182	0.180	0.180	120,000	0.1800	3.45%
2012-02-06	0	0.435	0.435	0.445	0.420	0.445	523,920	223,567	0.4267	0.174	0.174	0.178	0.168	0.178	1,309,800	0.1707	-5.43%
2012-02-03	0	0.460	0.420	0.500	-	-	0	0	-	0.184	0.168	0.200	-	-	0	-	0.00%
2012-02-02	0	0.460	0.420	0.500	-	-	0	0	-	0.184	0.168	0.200	-	-	0	-	0.00%
2012-02-01	0	0.460	0.460	0.500	-	-	0	0	-	0.184	0.184	0.200	-	-	0	-	0.00%
2012-01-31	0	0.460	0.460	0.495	0.450	0.450	16,000	7,200	0.4500	0.184	0.184	0.198	0.180	0.180	40,000	0.1800	-1.08%
2012-01-30	0	0.465	0.420	0.495	-	-	0	0	-	0.186	0.168	0.198	-	-	0	-	0.00%
2012-01-27	0	0.465	0.420	0.495	-	-	0	0	-	0.186	0.168	0.198	-	-	0	-	0.00%
2012-01-26	0	0.465	0.465	0.480	0.465	0.465	8,000	3,720	0.4650	0.186	0.186	0.192	0.186	0.186	20,000	0.1860	3.33%
2012-01-20	0	0.450	0.420	0.495	-	-	0	0	-	0.180	0.168	0.198	-	-	0	-	0.00%
2012-01-19	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-18	0	0.450	0.420	0.495	-	-	0	0	-	0.180	0.168	0.198	-	-	0	-	0.00%
2012-01-17	0	0.450	0.420	0.490	-	-	0	0	-	0.180	0.168	0.196	-	-	0	-	0.00%
2012-01-16	0	0.450	0.435	0.485	-	-	0	0	-	0.180	0.174	0.194	-	-	0	-	0.00%
2012-01-13	0	0.450	0.420	0.495	-	-	0	0	-	0.180	0.168	0.198	-	-	0	-	0.00%
2012-01-12	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-11	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-10	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-09	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-06	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-05	0	0.450	0.420	0.500	-	-	0	0	-	0.180	0.168	0.200	-	-	0	-	0.00%
2012-01-04	0	0.450	0.420	0.495	-	-	0	0	-	0.180	0.168	0.198	-	-	0	-	0.00%
2012-01-03	0	0.450	0.450	0.480	0.450	0.450	8,000	3,600	0.4500	0.180	0.180	0.192	0.180	0.180	20,000	0.1800	0.00%
2011-12-30	0	0.450	0.440	0.480	0.450	0.450	100,000	44,880	0.4488	0.180	0.176	0.192	0.180	0.180	250,000	0.1795	-6.25%
2011-12-29	0	0.480	0.435	0.500	-	-	0	0	-	0.192	0.174	0.200	-	-	0	-	0.00%
2011-12-28	0	0.480	0.445	0.485	-	-	0	0	-	0.192	0.178	0.194	-	-	0	-	0.00%
2011-12-23	0	0.480	0.435	0.485	-	-	0	0	-	0.192	0.174	0.194	-	-	0	-	0.00%
2011-12-22	0	0.480	0.425	0.500	-	-	0	0	-	0.192	0.170	0.200	-	-	0	-	0.00%
2011-12-21	0	0.480	0.450	0.480	-	-	0	0	-	0.192	0.180	0.192	-	-	0	-	-1.03%
2011-12-20	0	0.485	0.445	0.495	-	-	0	0	-	0.194	0.178	0.198	-	-	0	-	0.00%
2011-12-19	0	0.485	0.445	0.485	-	-	0	0	-	0.194	0.178	0.194	-	-	0	-	0.00%
2011-12-16	0	0.485	0.445	0.495	-	-	0	0	-	0.194	0.178	0.198	-	-	0	-	0.00%
2011-12-15	0	0.485	0.450	0.495	-	-	0	0	-	0.194	0.180	0.198	-	-	0	-	0.00%
2011-12-14	0	0.485	0.480	0.495	0.475	0.485	32,000	15,320	0.4788	0.194	0.192	0.198	0.190	0.194	80,000	0.1915	0.00%
2011-12-13	0	0.485	0.470	0.485	0.455	0.495	24,000	11,560	0.4817	0.194	0.188	0.194	0.182	0.198	60,000	0.1927	-2.02%
2011-12-12	0	0.495	0.460	0.495	-	-	0	0	-	0.198	0.184	0.198	-	-	0	-	-1.00%
2011-12-09	0	0.500	0.465	0.500	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2011-12-08	0	0.500	0.480	0.500	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	-1.96%
2011-12-07	0	0.510	0.485	0.520	0.480	0.510	656,000	329,120	0.5017	0.204	0.194	0.208	0.192	0.204	1,640,000	0.2007	6.25%
2011-12-06	0	0.480	0.470	0.500	-	-	0	0	-	0.192	0.188	0.200	-	-	0	-	0.00%
2011-12-05	0	0.480	0.480	0.500	0.480	0.480	8,000	3,840	0.4800	0.192	0.192	0.200	0.192	0.192	20,000	0.1920	-2.04%
2011-12-02	0	0.490	0.470	0.500	-	-	0	0	-	0.196	0.188	0.200	-	-	0	-	0.00%
2011-12-01	0	0.490	0.480	0.495	0.490	0.490	200,000	98,000	0.4900	0.196	0.192	0.198	0.196	0.196	500,000	0.1960	4.26%
2011-11-30	0	0.470	0.460	0.490	-	-	0	0	-	0.188	0.184	0.196	-	-	0	-	0.00%
2011-11-29	0	0.470	0.465	0.470	0.450	0.490	616,000	283,040	0.4595	0.188	0.186	0.188	0.180	0.196	1,540,000	0.1838	-6.00%
2011-11-28	0	0.500	0.465	0.500	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2011-11-25	0	0.500	0.460	0.500	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	0.00%
2011-11-24	0	0.500	0.460	0.500	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	0.00%
2011-11-23	0	0.500	0.455	0.510	-	-	0	0	-	0.200	0.182	0.204	-	-	0	-	0.00%
2011-11-22	0	0.500	0.460	0.510	-	-	0	0	-	0.200	0.184	0.204	-	-	0	-	0.00%
2011-11-21	0	0.500	0.475	0.500	0.500	0.500	8,000	4,000	0.5000	0.200	0.190	0.200	0.200	0.200	20,000	0.2000	0.00%
2011-11-18	0	0.500	0.490	0.510	-	-	0	0	-	0.200	0.196	0.204	-	-	0	-	0.00%
2011-11-17	0	0.500	0.490	0.520	-	-	0	0	-	0.200	0.196	0.208	-	-	0	-	0.00%
2011-11-16	0	0.500	0.455	0.520	0.500	0.520	584,000	295,360	0.5058	0.200	0.182	0.208	0.200	0.208	1,460,000	0.2023	-3.85%
2011-11-15	0	0.520	0.520	0.540	0.520	0.520	48,000	24,960	0.5200	0.208	0.208	0.216	0.208	0.208	120,000	0.2080	0.00%
2011-11-14	0	0.520	0.520	0.540	0.520	0.520	224,000	116,480	0.5200	0.208	0.208	0.216	0.208	0.208	560,000	0.2080	-3.70%
2011-11-11	0	0.540	0.530	0.580	0.500	0.600	136,000	72,480	0.5329	0.216	0.212	0.232	0.200	0.240	340,000	0.2132	3.85%
2011-11-10	0	0.520	0.500	0.560	-	-	0	0	-	0.208	0.200	0.224	-	-	0	-	0.00%
2011-11-09	0	0.520	0.500	0.530	0.520	0.520	192,000	99,840	0.5200	0.208	0.200	0.212	0.208	0.208	480,000	0.2080	0.00%
2011-11-08	0	0.520	0.510	0.530	0.500	0.550	408,000	216,560	0.5308	0.208	0.204	0.212	0.200	0.220	1,020,000	0.2123	5.05%
2011-11-07	0	0.495	0.475	0.530	-	-	0	0	-	0.198	0.190	0.212	-	-	0	-	0.00%
2011-11-04	0	0.495	0.480	0.530	0.495	0.495	16,000	7,920	0.4950	0.198	0.192	0.212	0.198	0.198	40,000	0.1980	-1.00%
2011-11-03	0	0.500	0.500	0.520	0.490	0.500	56,000	27,840	0.4971	0.200	0.200	0.208	0.196	0.200	140,000	0.1989	1.01%
2011-11-02	0	0.495	0.460	0.500	-	-	0	0	-	0.198	0.184	0.200	-	-	0	-	0.00%
2011-11-01	0	0.495	0.490	0.510	-	-	0	0	-	0.198	0.196	0.204	-	-	0	-	0.00%
2011-10-31	0	0.495	0.495	0.520	0.455	0.490	32,000	14,840	0.4638	0.198	0.198	0.208	0.182	0.196	80,000	0.1855	-8.33%
2011-10-28	0	0.540	0.460	0.540	-	-	2,600	1,144	0.4400	0.216	0.184	0.216	-	-	6,500	0.1760	0.00%
2011-10-27	0	0.540	0.465	0.540	0.530	0.540	40,000	21,520	0.5380	0.216	0.186	0.216	0.212	0.216	100,000	0.2152	5.88%
2011-10-26	0	0.510	0.500	0.570	-	-	24,000	12,000	0.5000	0.204	0.200	0.228	-	-	60,000	0.2000	0.00%
2011-10-25	0	0.510	0.460	0.590	-	-	0	0	-	0.204	0.184	0.236	-	-	0	-	0.00%
2011-10-24	0	0.510	0.490	0.590	0.510	0.510	16,000	8,160	0.5100	0.204	0.196	0.236	0.204	0.204	40,000	0.2040	0.00%
2011-10-21	0	0.510	0.480	0.550	-	-	0	0	-	0.204	0.192	0.220	-	-	0	-	0.00%
2011-10-20	0	0.510	0.460	0.570	-	-	0	0	-	0.204	0.184	0.228	-	-	0	-	0.00%
2011-10-19	0	0.510	0.480	0.540	0.510	0.510	120,000	61,200	0.5100	0.204	0.192	0.216	0.204	0.204	300,000	0.2040	2.00%
2011-10-18	0	0.500	0.455	0.590	-	-	0	0	-	0.200	0.182	0.236	-	-	0	-	0.00%
2011-10-17	0	0.500	0.475	0.540	0.500	0.500	8,000	4,000	0.5000	0.200	0.190	0.216	0.200	0.200	20,000	0.2000	0.00%
2011-10-14	0	0.500	0.470	0.560	-	-	0	0	-	0.200	0.188	0.224	-	-	0	-	0.00%
2011-10-13	0	0.500	0.475	0.550	0.500	0.510	108,000	54,800	0.5074	0.200	0.190	0.220	0.200	0.204	270,000	0.2030	-1.96%
2011-10-12	0	0.510	0.510	0.580	0.510	0.510	32,000	16,320	0.5100	0.204	0.204	0.232	0.204	0.204	80,000	0.2040	-1.92%
2011-10-11	0	0.520	0.485	0.530	-	-	0	0	-	0.208	0.194	0.212	-	-	0	-	0.00%
2011-10-10	0	0.520	0.465	0.580	-	-	0	0	-	0.208	0.186	0.232	-	-	0	-	0.00%
2011-10-07	0	0.520	0.465	0.520	0.520	0.520	24,000	12,480	0.5200	0.208	0.186	0.208	0.208	0.208	60,000	0.2080	1.96%
2011-10-06	0	0.510	0.485	0.560	-	-	0	0	-	0.204	0.194	0.224	-	-	0	-	0.00%
2011-10-04	0	0.510	0.455	0.560	0.510	0.580	58,535	31,587	0.5396	0.204	0.182	0.224	0.204	0.232	146,338	0.2159	-3.77%
2011-10-03	0	0.530	0.470	0.530	-	-	0	0	-	0.212	0.188	0.212	-	-	0	-	-1.85%
2011-09-30	0	0.540	0.470	0.540	-	-	0	0	-	0.216	0.188	0.216	-	-	0	-	0.00%
2011-09-28	0	0.540	0.485	0.540	-	-	0	0	-	0.216	0.194	0.216	-	-	0	-	0.00%
2011-09-27	0	0.540	0.480	0.540	0.520	0.600	72,000	40,000	0.5556	0.216	0.192	0.216	0.208	0.240	180,000	0.2222	5.88%
2011-09-26	0	0.510	0.435	0.510	-	-	0	0	-	0.204	0.174	0.204	-	-	0	-	-1.92%
2011-09-23	0	0.520	0.435	0.520	-	-	9,920	4,376	0.4411	0.208	0.174	0.208	-	-	24,800	0.1765	0.00%
2011-09-22	0	0.520	0.455	0.520	-	-	0	0	-	0.208	0.182	0.208	-	-	0	-	0.00%
2011-09-21	0	0.520	0.475	0.550	-	-	0	0	-	0.208	0.190	0.220	-	-	0	-	0.00%
2011-09-20	0	0.520	0.475	0.550	-	-	0	0	-	0.208	0.190	0.220	-	-	0	-	0.00%
2011-09-19	0	0.520	0.480	0.550	0.495	0.520	1,080,000	556,080	0.5149	0.208	0.192	0.220	0.198	0.208	2,700,000	0.2060	1.96%
2011-09-16	0	0.510	0.480	0.520	-	-	8,000	4,160	0.5200	0.204	0.192	0.208	-	-	20,000	0.2080	0.00%
2011-09-15	0	0.510	0.470	0.520	-	-	0	0	-	0.204	0.188	0.208	-	-	0	-	0.00%
2011-09-14	0	0.510	0.475	0.510	0.520	0.520	48,000	24,960	0.5200	0.204	0.190	0.204	0.208	0.208	120,000	0.2080	-7.27%
2011-09-12	0	0.550	0.550	0.600	0.530	0.530	8,000	4,240	0.5300	0.220	0.220	0.240	0.212	0.212	20,000	0.2120	3.77%
2011-09-09	0	0.530	0.470	0.580	-	-	0	0	-	0.212	0.188	0.232	-	-	0	-	0.00%
2011-09-08	0	0.530	0.480	0.580	-	-	0	0	-	0.212	0.192	0.232	-	-	0	-	0.00%
2011-09-07	0	0.530	0.480	0.600	-	-	0	0	-	0.212	0.192	0.240	-	-	0	-	0.00%
2011-09-06	0	0.530	0.475	0.580	-	-	0	0	-	0.212	0.190	0.232	-	-	0	-	0.00%
2011-09-05	0	0.530	0.530	0.560	0.460	0.460	10,000	4,680	0.4680	0.212	0.212	0.224	0.184	0.184	25,000	0.1872	-8.62%
2011-09-02	0	0.580	0.550	0.590	0.550	0.580	32,000	18,080	0.5650	0.232	0.220	0.236	0.220	0.232	80,000	0.2260	5.45%
2011-09-01	0	0.550	0.550	-	0.510	0.530	136,000	71,600	0.5265	0.220	0.220	-	0.204	0.212	340,000	0.2106	7.84%
2011-08-31	0	0.510	0.510	0.530	0.510	0.510	104,000	53,040	0.5100	0.204	0.204	0.212	0.204	0.204	260,000	0.2040	4.08%
2011-08-30	0	0.490	0.480	0.550	0.490	0.490	8,000	3,920	0.4900	0.196	0.192	0.220	0.196	0.196	20,000	0.1960	4.26%
2011-08-29	0	0.470	0.460	0.480	-	-	0	0	-	0.188	0.184	0.192	-	-	0	-	0.00%
2011-08-26	0	0.470	0.440	0.500	-	-	0	0	-	0.188	0.176	0.200	-	-	0	-	0.00%
2011-08-25	0	0.470	0.450	0.520	-	-	0	0	-	0.188	0.180	0.208	-	-	0	-	0.00%
2011-08-24	0	0.470	0.455	0.490	-	-	0	0	-	0.188	0.182	0.196	-	-	0	-	0.00%
2011-08-23	0	0.470	0.470	0.490	0.460	0.480	136,000	63,360	0.4659	0.188	0.188	0.196	0.184	0.192	340,000	0.1864	-6.00%
2011-08-22	0	0.500	0.480	0.500	0.500	0.520	168,000	84,160	0.5010	0.200	0.192	0.200	0.200	0.208	420,000	0.2004	4.17%
2011-08-19	0	0.480	0.470	0.480	0.470	0.485	48,000	22,920	0.4775	0.192	0.188	0.192	0.188	0.194	120,000	0.1910	0.00%
2011-08-18	0	0.480	0.465	0.480	-	-	0	0	-	0.192	0.186	0.192	-	-	0	-	0.00%
2011-08-17	0	0.480	0.460	0.480	-	-	8,000	3,800	0.4750	0.192	0.184	0.192	-	-	20,000	0.1900	0.00%
2011-08-16	0	0.480	0.460	0.480	-	-	0	0	-	0.192	0.184	0.192	-	-	0	-	0.00%
2011-08-15	0	0.480	0.480	0.500	0.480	0.500	120,000	57,920	0.4827	0.192	0.192	0.200	0.192	0.200	300,000	0.1931	-2.04%
2011-08-12	0	0.490	0.480	0.500	0.490	0.490	40,000	19,600	0.4900	0.196	0.192	0.200	0.196	0.196	100,000	0.1960	8.89%
2011-08-11	0	0.450	0.450	0.470	0.450	0.450	56,000	25,200	0.4500	0.180	0.180	0.188	0.180	0.180	140,000	0.1800	-5.26%
2011-08-10	0	0.475	0.460	0.490	0.475	0.550	64,000	32,000	0.5000	0.190	0.184	0.196	0.190	0.220	160,000	0.2000	0.00%
2011-08-09	0	0.475	0.470	0.475	0.460	0.480	456,000	213,960	0.4692	0.190	0.188	0.190	0.184	0.192	1,140,000	0.1877	3.26%
2011-08-08	0	0.460	0.450	0.480	0.460	0.480	256,000	121,280	0.4738	0.184	0.180	0.192	0.184	0.192	640,000	0.1895	-4.17%
2011-08-05	0	0.480	0.480	0.520	0.480	0.510	170,000	85,120	0.5007	0.192	0.192	0.208	0.192	0.204	425,000	0.2003	-9.43%
2011-08-04	0	0.530	0.530	0.560	-	-	0	0	-	0.212	0.212	0.224	-	-	0	-	0.00%
2011-08-03	0	0.530	0.530	0.550	0.530	0.530	168,000	89,040	0.5300	0.212	0.212	0.220	0.212	0.212	420,000	0.2120	-5.36%
2011-08-02	0	0.560	0.530	0.590	0.560	0.560	32,000	17,920	0.5600	0.224	0.212	0.236	0.224	0.224	80,000	0.2240	1.82%
2011-08-01	0	0.550	0.530	0.550	-	-	0	0	-	0.220	0.212	0.220	-	-	0	-	0.00%
2011-07-29	0	0.550	0.530	0.550	-	-	0	0	-	0.220	0.212	0.220	-	-	0	-	0.00%
2011-07-28	0	0.550	0.540	0.600	-	-	0	0	-	0.220	0.216	0.240	-	-	0	-	0.00%
2011-07-27	0	0.550	0.530	0.600	-	-	0	0	-	0.220	0.212	0.240	-	-	0	-	0.00%
2011-07-26	0	0.550	0.530	0.600	-	-	0	0	-	0.220	0.212	0.240	-	-	0	-	0.00%
2011-07-25	0	0.550	0.550	0.580	0.540	0.580	1,168,000	641,920	0.5496	0.220	0.220	0.232	0.216	0.232	2,920,000	0.2198	0.00%
2011-07-22	0	0.550	0.550	0.560	0.550	0.550	50,000	27,440	0.5488	0.220	0.220	0.224	0.220	0.220	125,000	0.2195	0.00%
2011-07-21	0	0.550	0.540	0.550	-	-	0	0	-	0.220	0.216	0.220	-	-	0	-	0.00%
2011-07-20	0	0.550	0.540	0.560	0.550	0.560	150,000	82,520	0.5501	0.220	0.216	0.224	0.220	0.224	375,000	0.2201	1.85%
2011-07-19	0	0.540	0.540	0.550	0.500	0.550	638,000	330,960	0.5187	0.216	0.216	0.220	0.200	0.220	1,595,000	0.2075	-5.26%
2011-07-18	0	0.570	0.530	0.570	-	-	0	0	-	0.228	0.212	0.228	-	-	0	-	0.00%
2011-07-15	0	0.570	0.570	0.580	0.540	0.540	8,000	4,320	0.5400	0.228	0.228	0.232	0.216	0.216	20,000	0.2160	-5.00%
2011-07-14	0	0.600	0.560	0.610	-	-	0	0	-	0.240	0.224	0.244	-	-	0	-	0.00%
2011-07-13	0	0.600	0.560	0.600	-	-	0	0	-	0.240	0.224	0.240	-	-	0	-	0.00%
2011-07-12	0	0.600	0.570	0.600	-	-	0	0	-	0.240	0.228	0.240	-	-	0	-	-3.23%
2011-07-11	0	0.620	0.510	0.620	-	-	0	0	-	0.248	0.204	0.248	-	-	0	-	-1.59%
2011-07-08	0	0.630	0.510	0.630	-	-	0	0	-	0.252	0.204	0.252	-	-	0	-	0.00%
2011-07-07	0	0.630	0.530	0.690	-	-	0	0	-	0.252	0.212	0.276	-	-	0	-	0.00%
2011-07-06	0	0.630	0.580	0.630	-	-	0	0	-	0.252	0.232	0.252	-	-	0	-	0.00%
2011-07-05	0	0.630	0.600	0.700	0.630	0.630	24,000	15,120	0.6300	0.252	0.240	0.280	0.252	0.252	60,000	0.2520	3.28%
2011-07-04	0	0.610	0.560	0.630	-	-	0	0	-	0.244	0.224	0.252	-	-	0	-	0.00%
2011-06-30	0	0.610	0.540	0.610	0.610	0.630	40,000	24,880	0.6220	0.244	0.216	0.244	0.244	0.252	100,000	0.2488	5.17%
2011-06-29	0	0.580	0.570	0.580	-	-	0	0	-	0.232	0.228	0.232	-	-	0	-	0.00%
2011-06-28	0	0.580	0.570	0.600	0.550	0.600	56,000	32,000	0.5714	0.232	0.228	0.240	0.220	0.240	140,000	0.2286	3.57%
2011-06-27	0	0.560	0.530	0.560	-	-	0	0	-	0.224	0.212	0.224	-	-	0	-	0.00%
2011-06-24	0	0.560	0.530	0.600	-	-	0	0	-	0.224	0.212	0.240	-	-	0	-	0.00%
2011-06-23	0	0.560	0.540	0.600	0.560	0.560	80,000	44,800	0.5600	0.224	0.216	0.240	0.224	0.224	200,000	0.2240	-3.45%
2011-06-22	0	0.580	0.550	0.580	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	0.00%
2011-06-21	0	0.580	0.560	0.580	0.580	0.580	16,000	9,280	0.5800	0.232	0.224	0.232	0.232	0.232	40,000	0.2320	7.41%
2011-06-20	0	0.540	0.500	-	-	-	0	0	-	0.216	0.200	-	-	-	0	-	0.00%
2011-06-17	0	0.540	0.530	0.600	0.540	0.550	240,000	130,800	0.5450	0.216	0.212	0.240	0.216	0.220	600,000	0.2180	-5.26%
2011-06-16	0	0.570	0.560	0.580	0.570	0.580	192,000	110,240	0.5742	0.228	0.224	0.232	0.228	0.232	480,000	0.2297	-5.00%
2011-06-15	0	0.600	0.580	0.600	-	-	0	0	-	0.240	0.232	0.240	-	-	0	-	-1.64%
2011-06-14	0	0.610	0.590	0.610	0.610	0.610	16,000	9,760	0.6100	0.244	0.236	0.244	0.244	0.244	40,000	0.2440	1.67%
2011-06-13	0	0.600	0.580	0.620	-	-	0	0	-	0.240	0.232	0.248	-	-	0	-	0.00%
2011-06-10	0	0.600	0.540	0.630	-	-	0	0	-	0.240	0.216	0.252	-	-	0	-	0.00%
2011-06-09	0	0.600	0.540	0.600	-	-	0	0	-	0.240	0.216	0.240	-	-	0	-	0.00%
2011-06-08	0	0.600	0.590	0.690	0.590	0.600	112,000	67,040	0.5986	0.240	0.236	0.276	0.236	0.240	280,000	0.2394	0.00%
2011-06-07	0	0.600	0.560	0.630	-	-	0	0	-	0.240	0.224	0.252	-	-	0	-	0.00%
2011-06-03	0	0.600	0.600	0.620	0.600	0.600	29,200	17,364	0.5947	0.240	0.240	0.248	0.240	0.240	73,000	0.2379	-3.23%
2011-06-02	0	0.620	0.610	0.630	-	-	0	0	-	0.248	0.244	0.252	-	-	0	-	0.00%
2011-06-01	0	0.620	0.620	0.650	-	-	0	0	-	0.248	0.248	0.260	-	-	0	-	0.00%
2011-05-31	0	0.620	0.620	0.640	0.620	0.620	160,000	99,200	0.6200	0.248	0.248	0.256	0.248	0.248	400,000	0.2480	1.64%
2011-05-30	0	0.610	0.570	0.630	-	-	0	0	-	0.244	0.228	0.252	-	-	0	-	0.00%
2011-05-27	0	0.610	0.600	0.620	0.610	0.630	232,000	144,480	0.6228	0.244	0.240	0.248	0.244	0.252	580,000	0.2491	-3.17%
2011-05-26	0	0.630	0.620	0.630	-	-	0	0	-	0.252	0.248	0.252	-	-	0	-	0.00%
2011-05-25	0	0.630	0.600	0.630	0.640	0.640	48,000	30,720	0.6400	0.252	0.240	0.252	0.256	0.256	120,000	0.2560	0.00%
2011-05-24	0	0.640	0.630	0.640	0.600	0.640	536,000	331,520	0.6185	0.252	0.248	0.252	0.236	0.252	1,361,270	0.2435	10.34%
2011-05-23	0	0.580	0.570	0.610	0.580	0.640	440,000	263,920	0.5998	0.228	0.224	0.240	0.228	0.252	1,117,460	0.2362	-9.38%
2011-05-20	0	0.640	0.640	0.680	0.640	0.640	80,000	51,200	0.6400	0.252	0.252	0.268	0.252	0.252	203,175	0.2520	0.00%
2011-05-19	0	0.640	0.630	0.700	-	-	360,000	230,400	0.6400	0.252	0.248	0.276	-	-	914,286	0.2520	0.00%
2011-05-18	0	0.640	0.620	0.640	-	-	0	0	-	0.252	0.244	0.252	-	-	0	-	0.00%
2011-05-17	0	0.640	0.630	0.670	0.640	0.640	24,000	15,360	0.6400	0.252	0.248	0.264	0.252	0.252	60,952	0.2520	-1.54%
2011-05-16	0	0.650	0.650	0.690	0.650	0.650	72,000	46,800	0.6500	0.256	0.256	0.272	0.256	0.256	182,857	0.2559	-1.52%
2011-05-13	0	0.660	0.660	0.690	0.660	0.660	16,000	10,560	0.6600	0.260	0.260	0.272	0.260	0.260	40,635	0.2599	1.54%
2011-05-12	0	0.650	0.630	0.690	0.630	0.660	256,000	164,240	0.6416	0.256	0.248	0.272	0.248	0.260	650,159	0.2526	6.56%
2011-05-11	0	0.610	0.600	0.630	0.610	0.650	608,000	382,880	0.6297	0.240	0.236	0.248	0.240	0.256	1,544,127	0.2480	-7.58%
2011-05-09	0	0.660	0.660	0.680	0.660	0.680	136,000	92,160	0.6776	0.260	0.260	0.268	0.260	0.268	345,397	0.2668	-1.49%
2011-05-06	0	0.670	0.670	0.680	0.670	0.690	900,000	612,840	0.6809	0.264	0.264	0.268	0.264	0.272	2,285,714	0.2681	-2.90%
2011-05-05	0	0.690	0.680	0.690	0.670	0.690	216,000	147,200	0.6815	0.272	0.268	0.272	0.264	0.272	548,571	0.2683	2.99%
2011-05-04	0	0.670	0.660	0.670	0.640	0.670	1,376,000	899,600	0.6538	0.264	0.260	0.264	0.252	0.264	3,494,603	0.2574	-2.90%
2011-05-03	0	0.690	0.660	0.690	0.670	0.720	1,328,000	933,280	0.7028	0.272	0.260	0.272	0.264	0.284	3,372,698	0.2767	2.99%
2011-04-29	0	0.670	0.670	0.680	0.640	0.690	2,981,200	1,978,396	0.6636	0.264	0.264	0.268	0.252	0.272	7,571,302	0.2613	6.35%
2011-04-28	0	0.630	0.630	0.640	0.610	0.650	1,232,000	780,560	0.6336	0.248	0.248	0.252	0.240	0.256	3,128,889	0.2495	0.00%
2011-04-27	0	0.630	0.610	0.630	0.590	0.640	3,839,880	2,371,849	0.6177	0.248	0.240	0.248	0.232	0.252	9,752,076	0.2432	6.78%
2011-04-26	0	0.590	0.560	0.590	-	-	0	0	-	0.232	0.221	0.232	-	-	0	-	0.00%
2011-04-21	0	0.590	0.580	0.590	0.570	0.590	2,056,000	1,211,920	0.5895	0.232	0.228	0.232	0.224	0.232	5,221,587	0.2321	7.27%
2011-04-20	0	0.550	0.550	0.570	0.550	0.550	11,000	5,960	0.5418	0.217	0.217	0.224	0.217	0.217	27,937	0.2133	-3.51%
2011-04-19	0	0.570	0.560	0.580	0.540	0.590	931,900	532,266	0.5712	0.224	0.221	0.228	0.213	0.232	2,366,730	0.2249	3.64%
2011-04-18	0	0.550	0.550	0.560	0.530	0.550	456,000	243,120	0.5332	0.217	0.217	0.221	0.209	0.217	1,158,095	0.2099	-5.17%
2011-04-15	0	0.580	0.540	0.580	-	-	0	0	-	0.228	0.213	0.228	-	-	0	-	0.00%
2011-04-14	0	0.580	0.550	0.580	-	-	0	0	-	0.228	0.217	0.228	-	-	0	-	0.00%
2011-04-13	0	0.580	0.540	0.580	-	-	0	0	-	0.228	0.213	0.228	-	-	0	-	0.00%
2011-04-12	0	0.580	0.550	0.580	-	-	0	0	-	0.228	0.217	0.228	-	-	0	-	0.00%
2011-04-11	0	0.580	0.560	0.580	-	-	6,000	3,180	0.5300	0.228	0.221	0.228	-	-	15,238	0.2087	0.00%
2011-04-08	0	0.580	0.560	0.580	0.550	0.580	384,000	217,040	0.5652	0.228	0.221	0.228	0.217	0.228	975,238	0.2226	1.75%
2011-04-07	0	0.570	0.560	0.590	0.570	0.590	468,000	269,000	0.5748	0.224	0.221	0.232	0.224	0.232	1,188,571	0.2263	0.00%
2011-04-06	0	0.570	0.570	0.580	0.570	0.580	520,000	298,640	0.5743	0.224	0.224	0.228	0.224	0.228	1,320,635	0.2261	-3.39%
2011-04-04	0	0.590	0.580	0.590	0.580	0.600	1,328,000	785,920	0.5918	0.232	0.228	0.232	0.228	0.236	3,372,698	0.2330	0.00%
2011-04-01	0	0.590	0.570	0.590	0.570	0.590	176,000	102,720	0.5836	0.232	0.224	0.232	0.224	0.232	446,984	0.2298	0.00%
2011-03-31	0	0.590	0.590	0.600	0.580	0.610	4,560,000	2,698,400	0.5918	0.232	0.232	0.236	0.228	0.240	11,580,952	0.2330	-1.67%
2011-03-30	0	0.600	0.600	0.610	0.560	0.610	4,422,700	2,650,207	0.5992	0.236	0.236	0.240	0.221	0.240	11,232,254	0.2359	9.09%
2011-03-29	0	0.550	0.550	0.560	0.540	0.560	1,337,800	741,398	0.5542	0.217	0.217	0.221	0.213	0.221	3,397,587	0.2182	0.00%
2011-03-28	0	0.550	0.550	0.580	-	-	0	0	-	0.217	0.217	0.228	-	-	0	-	3.77%
2011-03-25	0	0.530	0.530	0.580	0.530	0.540	32,000	17,040	0.5325	0.209	0.209	0.228	0.209	0.213	81,270	0.2097	-1.85%
2011-03-24	0	0.540	0.540	0.590	0.540	0.540	32,000	17,280	0.5400	0.213	0.213	0.232	0.213	0.213	81,270	0.2126	-1.82%
2011-03-23	0	0.550	0.550	0.600	-	-	0	0	-	0.217	0.217	0.236	-	-	0	-	0.00%
2011-03-22	0	0.550	0.550	0.580	0.550	0.590	304,000	170,880	0.5621	0.217	0.217	0.228	0.217	0.232	772,063	0.2213	0.00%
2011-03-21	0	0.550	0.530	0.570	0.550	0.550	352,000	193,600	0.5500	0.217	0.209	0.224	0.217	0.217	893,968	0.2166	1.85%
2011-03-18	0	0.540	0.540	0.550	0.520	0.550	2,264,000	1,205,680	0.5325	0.213	0.213	0.217	0.205	0.217	5,749,841	0.2097	1.89%
2011-03-17	0	0.530	0.530	0.560	0.520	0.560	80,000	42,800	0.5350	0.209	0.209	0.221	0.205	0.221	203,175	0.2107	-8.62%
2011-03-16	0	0.580	0.540	0.580	0.510	0.580	450,300	248,156	0.5511	0.228	0.213	0.228	0.201	0.228	1,143,619	0.2170	13.73%
2011-03-15	0	0.510	0.500	0.520	0.500	0.520	424,000	217,760	0.5136	0.201	0.197	0.205	0.197	0.205	1,076,825	0.2022	-3.77%
2011-03-14	0	0.530	0.530	0.540	-	-	4,600	2,208	0.4800	0.209	0.209	0.213	-	-	11,683	0.1890	0.00%
2011-03-11	0	0.530	0.520	0.530	0.530	0.550	536,000	286,400	0.5343	0.209	0.205	0.209	0.209	0.217	1,361,270	0.2104	0.00%
2011-03-10	0	0.530	0.530	0.560	-	-	0	0	-	0.209	0.209	0.221	-	-	0	-	0.00%
2011-03-09	0	0.530	0.530	0.560	0.530	0.560	96,000	51,280	0.5342	0.209	0.209	0.221	0.209	0.221	243,810	0.2103	-1.85%
2011-03-08	0	0.540	0.530	0.550	-	-	0	0	-	0.213	0.209	0.217	-	-	0	-	0.00%
2011-03-07	0	0.540	0.540	0.550	0.500	0.570	544,000	283,600	0.5213	0.213	0.213	0.217	0.197	0.224	1,381,587	0.2053	-5.26%
2011-03-04	0	0.570	0.540	0.570	0.560	0.570	234,405	133,387	0.5690	0.224	0.213	0.224	0.221	0.224	595,314	0.2241	0.00%
2011-03-03	0	0.570	0.530	0.570	0.530	0.570	432,000	233,600	0.5407	0.224	0.209	0.224	0.209	0.224	1,097,143	0.2129	7.55%
2011-03-02	0	0.530	0.520	0.560	0.530	0.530	80,000	42,400	0.5300	0.209	0.205	0.221	0.209	0.209	203,175	0.2087	-3.64%
2011-03-01	0	0.550	0.530	0.550	0.550	0.550	104,000	57,200	0.5500	0.217	0.209	0.217	0.217	0.217	264,127	0.2166	1.85%
2011-02-28	0	0.540	0.520	0.570	-	-	0	0	-	0.213	0.205	0.224	-	-	0	-	0.00%
2011-02-25	0	0.540	0.540	0.550	-	-	0	0	-	0.213	0.213	0.217	-	-	0	-	1.89%
2011-02-24	0	0.530	0.530	0.550	0.530	0.540	150,000	79,400	0.5293	0.209	0.209	0.217	0.209	0.213	380,952	0.2084	-7.02%
2011-02-23	0	0.570	0.530	0.570	0.520	0.590	20,000	10,840	0.5420	0.224	0.209	0.224	0.205	0.232	50,794	0.2134	5.56%
2011-02-22	0	0.540	0.540	0.570	0.540	0.560	102,000	56,680	0.5557	0.213	0.213	0.224	0.213	0.221	259,048	0.2188	-3.57%
2011-02-21	0	0.560	0.540	0.600	0.540	0.560	24,000	13,120	0.5467	0.221	0.213	0.236	0.213	0.221	60,952	0.2153	0.00%
2011-02-18	0	0.560	0.540	0.570	-	-	0	0	-	0.221	0.213	0.224	-	-	0	-	0.00%
2011-02-17	0	0.560	0.540	0.580	0.520	0.560	22,224	11,752	0.5288	0.221	0.213	0.228	0.205	0.221	56,442	0.2082	0.00%
2011-02-16	0	0.560	0.530	0.590	-	-	0	0	-	0.221	0.209	0.232	-	-	0	-	0.00%
2011-02-15	0	0.560	0.540	0.570	0.560	0.570	208,000	117,360	0.5642	0.221	0.213	0.224	0.221	0.224	528,254	0.2222	0.00%
2011-02-14	0	0.560	0.550	0.560	0.540	0.590	66,880	36,429	0.5447	0.221	0.217	0.221	0.213	0.232	169,854	0.2145	5.66%
2011-02-11	0	0.530	0.530	0.580	0.530	0.530	80,000	42,400	0.5300	0.209	0.209	0.228	0.209	0.209	203,175	0.2087	0.00%
2011-02-10	0	0.530	0.530	0.560	0.530	0.550	136,000	73,680	0.5418	0.209	0.209	0.221	0.209	0.217	345,397	0.2133	-1.85%
2011-02-09	0	0.540	0.530	0.580	0.540	0.540	80,000	43,200	0.5400	0.213	0.209	0.228	0.213	0.213	203,175	0.2126	-3.57%
2011-02-08	0	0.560	0.540	0.560	-	-	0	0	-	0.221	0.213	0.221	-	-	0	-	-3.45%
2011-02-07	0	0.580	0.540	0.580	0.590	0.590	42,000	24,600	0.5857	0.228	0.213	0.228	0.232	0.232	106,667	0.2306	3.57%
2011-02-02	0	0.560	0.530	0.580	0.530	0.580	304,000	170,800	0.5618	0.221	0.209	0.228	0.209	0.228	772,063	0.2212	1.82%
2011-02-01	0	0.550	0.530	0.550	-	-	0	0	-	0.217	0.209	0.217	-	-	0	-	0.00%
2011-01-31	0	0.550	0.530	0.550	-	-	0	0	-	0.217	0.209	0.217	-	-	0	-	0.00%
2011-01-28	0	0.550	0.530	0.550	-	-	0	0	-	0.217	0.209	0.217	-	-	0	-	0.00%
2011-01-27	0	0.550	0.550	0.570	0.550	0.550	74,000	40,640	0.5492	0.217	0.217	0.224	0.217	0.217	187,937	0.2162	-5.17%
2011-01-26	0	0.580	0.550	0.580	-	-	0	0	-	0.228	0.217	0.228	-	-	0	-	0.00%
2011-01-25	0	0.580	0.540	0.580	0.530	0.600	365,300	209,530	0.5736	0.228	0.213	0.228	0.209	0.236	927,746	0.2258	7.41%
2011-01-24	0	0.540	0.530	0.560	-	-	0	0	-	0.213	0.209	0.221	-	-	0	-	0.00%
2011-01-21	0	0.540	0.530	0.560	-	-	0	0	-	0.213	0.209	0.221	-	-	0	-	0.00%
2011-01-20	0	0.540	0.530	0.560	0.540	0.540	1,046,325	564,889	0.5399	0.213	0.209	0.221	0.213	0.213	2,657,333	0.2126	-6.90%
2011-01-19	0	0.580	0.550	0.590	0.530	0.580	612,000	334,320	0.5463	0.228	0.217	0.232	0.209	0.228	1,554,286	0.2151	5.45%
2011-01-18	0	0.550	0.550	0.560	0.550	0.550	392,000	215,600	0.5500	0.217	0.217	0.221	0.217	0.217	995,556	0.2166	-1.79%
2011-01-17	0	0.560	0.560	0.580	0.560	0.570	392,000	220,320	0.5620	0.221	0.221	0.228	0.221	0.224	995,556	0.2213	-1.75%
2011-01-14	0	0.570	0.570	0.590	0.570	0.570	104,000	59,280	0.5700	0.224	0.224	0.232	0.224	0.224	264,127	0.2244	-3.39%
2011-01-13	0	0.590	0.570	0.590	0.580	0.590	14,594,000	8,185,800	0.5609	0.232	0.224	0.232	0.228	0.232	37,064,127	0.2209	5.36%
2011-01-12	0	0.560	0.560	0.580	-	-	0	0	-	0.221	0.221	0.228	-	-	0	-	1.82%
2011-01-11	0	0.550	0.550	0.580	0.550	0.560	272,000	150,000	0.5515	0.217	0.217	0.228	0.217	0.221	690,794	0.2171	-1.79%
2011-01-10	0	0.560	0.560	0.580	0.560	0.580	920,000	526,400	0.5722	0.221	0.221	0.228	0.221	0.228	2,336,508	0.2253	0.00%
2011-01-07	0	0.560	0.530	0.560	0.560	0.580	64,000	36,160	0.5650	0.221	0.209	0.221	0.221	0.228	162,540	0.2225	0.00%
2011-01-06	0	0.560	0.550	0.570	0.540	0.590	750,800	424,598	0.5655	0.221	0.217	0.224	0.213	0.232	1,906,794	0.2227	5.66%
2011-01-05	0	0.530	0.530	0.540	0.530	0.540	344,000	183,520	0.5335	0.209	0.209	0.213	0.209	0.213	873,651	0.2101	-1.85%
2011-01-04	0	0.540	0.540	0.550	0.520	0.540	1,054,000	553,960	0.5256	0.213	0.213	0.217	0.205	0.213	2,676,825	0.2069	3.85%
2011-01-03	0	0.520	0.520	0.540	0.520	0.520	520,000	270,400	0.5200	0.205	0.205	0.213	0.205	0.205	1,320,635	0.2048	1.96%
2010-12-31	0	0.510	0.500	0.520	0.500	0.510	1,280,000	652,400	0.5097	0.201	0.197	0.205	0.197	0.201	3,250,794	0.2007	-3.77%
2010-12-30	0	0.530	0.510	0.530	0.490	0.530	792,000	402,800	0.5086	0.209	0.201	0.209	0.193	0.209	2,011,429	0.2003	8.16%
2010-12-29	0	0.490	0.490	0.500	0.490	0.530	16,000	8,160	0.5100	0.193	0.193	0.197	0.193	0.209	40,635	0.2008	-5.77%
2010-12-28	0	0.520	0.490	0.520	-	-	0	0	-	0.205	0.193	0.205	-	-	0	-	0.00%
2010-12-24	0	0.520	0.495	0.540	-	-	0	0	-	0.205	0.195	0.213	-	-	0	-	0.00%
2010-12-23	0	0.520	0.495	0.520	0.510	0.520	128,000	65,360	0.5106	0.205	0.195	0.205	0.201	0.205	325,079	0.2011	1.96%
2010-12-22	0	0.510	0.495	0.510	0.490	0.510	80,000	39,760	0.4970	0.201	0.195	0.201	0.193	0.201	203,175	0.1957	2.00%
2010-12-21	0	0.500	0.495	0.510	0.480	0.500	472,000	235,520	0.4990	0.197	0.195	0.201	0.189	0.197	1,198,730	0.1965	6.38%
2010-12-20	0	0.470	0.465	0.495	0.470	0.470	14,000	6,520	0.4657	0.185	0.183	0.195	0.185	0.185	35,556	0.1834	-3.09%
2010-12-17	0	0.485	0.480	0.500	-	-	0	0	-	0.191	0.189	0.197	-	-	0	-	0.00%
2010-12-16	0	0.485	0.485	0.510	0.485	0.485	8,000	3,880	0.4850	0.191	0.191	0.201	0.191	0.191	20,317	0.1910	0.00%
2010-12-15	0	0.485	0.480	0.490	0.480	0.495	690,000	332,060	0.4812	0.191	0.189	0.193	0.189	0.195	1,752,381	0.1895	-2.02%
2010-12-14	0	0.495	0.495	0.500	0.480	0.490	3,696,000	1,801,680	0.4875	0.195	0.195	0.197	0.189	0.193	9,386,667	0.1919	-1.00%
2010-12-13	0	0.500	0.500	0.530	0.500	0.500	435,926	217,963	0.5000	0.197	0.197	0.209	0.197	0.197	1,107,114	0.1969	0.00%
2010-12-10	0	0.500	0.500	0.520	0.480	0.500	124,280	61,329	0.4935	0.197	0.197	0.205	0.189	0.197	315,632	0.1943	-1.96%
2010-12-09	0	0.510	0.500	0.520	0.500	0.520	144,000	72,960	0.5067	0.201	0.197	0.205	0.197	0.205	365,714	0.1995	-1.92%
2010-12-08	0	0.520	0.520	0.540	0.510	0.520	384,000	195,920	0.5102	0.205	0.205	0.213	0.201	0.205	975,238	0.2009	-3.70%
2010-12-07	0	0.540	0.520	0.570	-	-	0	0	-	0.213	0.205	0.224	-	-	0	-	0.00%
2010-12-06	0	0.540	0.510	0.560	-	-	0	0	-	0.213	0.201	0.221	-	-	0	-	0.00%
2010-12-03	0	0.540	0.510	0.550	0.540	0.540	48,000	25,920	0.5400	0.213	0.201	0.217	0.213	0.213	121,905	0.2126	-1.82%
2010-12-02	0	0.550	0.540	0.550	0.530	0.560	376,000	201,920	0.5370	0.217	0.213	0.217	0.209	0.221	954,921	0.2115	5.77%
2010-12-01	0	0.520	0.520	0.540	0.500	0.520	24,000	12,160	0.5067	0.205	0.205	0.213	0.197	0.205	60,952	0.1995	-5.45%
2010-11-30	0	0.550	0.500	0.590	0.550	0.550	8,000	4,400	0.5500	0.217	0.197	0.232	0.217	0.217	20,317	0.2166	5.77%
2010-11-29	0	0.520	0.500	0.540	-	-	0	0	-	0.205	0.197	0.213	-	-	0	-	0.00%
2010-11-26	0	0.520	0.510	0.530	-	-	0	0	-	0.205	0.201	0.209	-	-	0	-	0.00%
2010-11-25	0	0.520	0.510	0.540	0.520	0.520	200,000	104,000	0.5200	0.205	0.201	0.213	0.205	0.205	507,937	0.2048	0.00%
2010-11-24	0	0.520	0.510	0.540	-	-	0	0	-	0.205	0.201	0.213	-	-	0	-	0.00%
2010-11-23	0	0.520	0.500	0.520	0.520	0.520	80,000	41,600	0.5200	0.205	0.197	0.205	0.205	0.205	203,175	0.2048	-5.45%
2010-11-22	0	0.550	0.520	0.550	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	0.00%
2010-11-19	0	0.550	0.520	0.550	-	-	0	0	-	0.217	0.205	0.217	-	-	0	-	0.00%
2010-11-18	0	0.550	0.520	0.550	0.550	0.550	82,000	45,000	0.5488	0.217	0.205	0.217	0.217	0.217	208,254	0.2161	1.85%
2010-11-17	0	0.540	0.540	0.550	0.540	0.550	144,000	78,960	0.5483	0.213	0.213	0.217	0.213	0.217	365,714	0.2159	-1.82%
2010-11-16	0	0.550	0.540	0.570	0.550	0.550	160,000	88,000	0.5500	0.217	0.213	0.224	0.217	0.217	406,349	0.2166	0.00%
2010-11-15	0	0.550	0.540	0.570	0.520	0.550	216,000	113,920	0.5274	0.217	0.213	0.224	0.205	0.217	548,571	0.2077	3.77%
2010-11-12	0	0.530	0.530	0.540	0.530	0.530	8,000	4,240	0.5300	0.209	0.209	0.213	0.209	0.209	20,317	0.2087	-3.64%
2010-11-11	0	0.550	0.530	0.550	0.550	0.600	188,000	107,200	0.5702	0.217	0.209	0.217	0.217	0.236	477,460	0.2245	-1.79%
2010-11-10	0	0.560	0.550	0.570	0.540	0.600	360,000	200,880	0.5580	0.221	0.217	0.224	0.213	0.236	914,286	0.2197	3.70%
2010-11-09	0	0.540	0.540	0.570	0.540	0.540	200,000	108,000	0.5400	0.213	0.213	0.224	0.213	0.213	507,937	0.2126	0.00%
2010-11-08	0	0.540	0.520	0.560	-	-	5,000,000	2,600,000	0.5200	0.213	0.205	0.221	-	-	12,698,413	0.2048	0.00%
2010-11-05	0	0.540	0.520	0.560	-	-	8,000,000	4,160,000	0.5200	0.213	0.205	0.221	-	-	20,317,460	0.2048	0.00%
2010-11-04	0	0.540	0.540	0.560	0.530	0.530	16,000	8,480	0.5300	0.213	0.213	0.221	0.209	0.209	40,635	0.2087	-5.26%
2010-11-03	0	0.570	0.520	0.570	-	-	0	0	-	0.224	0.205	0.224	-	-	0	-	0.00%
2010-11-02	0	0.570	0.520	0.570	0.530	0.570	168,000	92,400	0.5500	0.224	0.205	0.224	0.209	0.224	426,667	0.2166	14.00%
2010-11-01	0	0.500	0.500	0.520	0.500	0.500	36,000	17,920	0.4978	0.197	0.197	0.205	0.197	0.197	91,429	0.1960	-1.96%
2010-10-29	0	0.510	0.510	0.540	-	-	5,300	2,571	0.4851	0.201	0.201	0.213	-	-	13,460	0.1910	0.00%
2010-10-28	0	0.510	0.500	0.540	0.510	0.510	8,000	4,080	0.5100	0.201	0.197	0.213	0.201	0.201	20,317	0.2008	-1.92%
2010-10-27	0	0.520	0.510	0.540	-	-	0	0	-	0.205	0.201	0.213	-	-	0	-	0.00%
2010-10-26	0	0.520	0.520	0.540	0.520	0.520	432,000	224,640	0.5200	0.205	0.205	0.213	0.205	0.205	1,097,143	0.2048	-1.89%
2010-10-25	0	0.530	0.530	0.560	0.530	0.540	248,000	133,040	0.5365	0.209	0.209	0.221	0.209	0.213	629,841	0.2112	0.00%
2010-10-22	0	0.530	0.520	0.540	0.530	0.540	72,000	38,720	0.5378	0.209	0.205	0.213	0.209	0.213	182,857	0.2118	-3.64%
2010-10-21	0	0.550	0.550	0.560	0.550	0.560	4,960,000	2,729,360	0.5503	0.217	0.217	0.221	0.217	0.221	12,596,825	0.2167	-1.79%
2010-10-20	0	0.560	0.560	0.570	0.530	0.560	664,000	364,480	0.5489	0.221	0.221	0.224	0.209	0.221	1,686,349	0.2161	1.82%
2010-10-19	0	0.550	0.550	0.560	0.540	0.550	271,000	146,460	0.5404	0.217	0.217	0.221	0.213	0.217	688,254	0.2128	3.77%
2010-10-18	0	0.530	0.530	0.540	0.520	0.530	488,000	256,240	0.5251	0.209	0.209	0.213	0.205	0.209	1,239,365	0.2068	1.92%
2010-10-15	0	0.520	0.520	0.540	0.520	0.520	40,000	20,800	0.5200	0.205	0.205	0.213	0.205	0.205	101,587	0.2048	-5.45%
2010-10-14	0	0.550	0.550	0.560	0.550	0.550	288,000	158,400	0.5500	0.217	0.217	0.221	0.217	0.217	731,429	0.2166	1.85%
2010-10-13	0	0.540	0.540	0.560	0.540	0.560	151,070	82,776	0.5479	0.213	0.213	0.221	0.213	0.221	383,670	0.2157	-3.57%
2010-10-12	0	0.560	0.550	0.560	0.520	0.570	6,108,000	3,419,800	0.5599	0.221	0.217	0.221	0.205	0.224	15,512,381	0.2205	5.66%
2010-10-11	0	0.530	0.530	0.550	0.530	0.530	116,000	61,360	0.5290	0.209	0.209	0.217	0.209	0.209	294,603	0.2083	3.92%
2010-10-08	0	0.510	0.510	0.540	0.510	0.510	16,000	8,160	0.5100	0.201	0.201	0.213	0.201	0.201	40,635	0.2008	-5.56%
2010-10-07	0	0.540	0.540	0.550	0.540	0.540	480,000	259,200	0.5400	0.213	0.213	0.217	0.213	0.213	1,219,048	0.2126	1.89%
2010-10-06	0	0.530	0.530	0.540	0.530	0.530	112,000	59,360	0.5300	0.209	0.209	0.213	0.209	0.209	284,444	0.2087	3.92%
2010-10-05	0	0.510	0.510	0.520	0.510	0.510	90,000	45,860	0.5096	0.201	0.201	0.205	0.201	0.201	228,571	0.2006	0.00%
2010-10-04	0	0.510	0.510	0.530	0.500	0.510	168,000	85,120	0.5067	0.201	0.201	0.209	0.197	0.201	426,667	0.1995	0.00%
2010-09-30	0	0.510	0.510	0.530	0.510	0.510	234,400	119,448	0.5096	0.201	0.201	0.209	0.201	0.201	595,302	0.2007	0.00%
2010-09-29	0	0.510	0.510	0.530	0.510	0.520	304,000	157,200	0.5171	0.201	0.201	0.209	0.201	0.205	772,063	0.2036	0.00%
2010-09-28	0	0.510	0.500	0.510	0.500	0.510	1,268,800	646,592	0.5096	0.201	0.197	0.201	0.197	0.201	3,222,349	0.2007	2.00%
2010-09-27	0	0.500	0.500	0.510	0.500	0.500	8,000	4,000	0.5000	0.197	0.197	0.201	0.197	0.197	20,317	0.1969	-1.96%
2010-09-24	0	0.510	0.500	0.510	0.500	0.510	327,600	166,688	0.5088	0.201	0.197	0.201	0.197	0.201	832,000	0.2003	2.00%
2010-09-22	0	0.500	0.500	0.510	0.500	0.520	152,000	77,920	0.5126	0.197	0.197	0.201	0.197	0.205	386,032	0.2018	-1.96%
2010-09-21	0	0.510	0.500	0.510	0.500	0.510	256,000	128,880	0.5034	0.201	0.197	0.201	0.197	0.201	650,159	0.1982	2.00%
2010-09-20	0	0.500	0.500	0.510	0.500	0.510	168,000	84,400	0.5024	0.197	0.197	0.201	0.197	0.201	426,667	0.1978	-1.96%
2010-09-17	0	0.510	0.500	0.510	0.510	0.510	64,000	32,640	0.5100	0.201	0.197	0.201	0.201	0.201	162,540	0.2008	0.00%
2010-09-16	0	0.510	0.500	0.510	0.510	0.510	80,000	40,800	0.5100	0.201	0.197	0.201	0.201	0.201	203,175	0.2008	0.00%
2010-09-15	0	0.510	0.500	0.530	0.510	0.510	80,000	40,800	0.5100	0.201	0.197	0.209	0.201	0.201	203,175	0.2008	0.00%
2010-09-14	0	0.510	0.510	0.530	0.500	0.510	272,000	138,240	0.5082	0.201	0.201	0.209	0.197	0.201	690,794	0.2001	-1.92%
2010-09-13	0	0.520	0.520	0.530	0.520	0.520	328,000	170,560	0.5200	0.205	0.205	0.209	0.205	0.205	833,016	0.2048	0.00%
2010-09-10	0	0.520	0.520	0.530	0.500	0.520	240,000	124,240	0.5177	0.205	0.205	0.209	0.197	0.205	609,524	0.2038	0.00%
2010-09-09	0	0.520	0.520	0.530	0.500	0.520	98,000	49,320	0.5033	0.205	0.205	0.209	0.197	0.205	248,889	0.1982	1.96%
2010-09-08	0	0.510	0.500	0.520	0.500	0.510	16,000	8,080	0.5050	0.201	0.197	0.205	0.197	0.201	40,635	0.1988	-1.92%
2010-09-07	0	0.520	0.520	0.530	0.520	0.520	296,000	153,920	0.5200	0.205	0.205	0.209	0.205	0.205	751,746	0.2048	-1.89%
2010-09-06	0	0.530	0.530	0.540	0.520	0.530	328,000	173,520	0.5290	0.209	0.209	0.213	0.205	0.209	833,016	0.2083	6.00%
2010-09-03	0	0.500	0.500	0.510	0.500	0.500	288,000	144,000	0.5000	0.197	0.197	0.201	0.197	0.197	731,429	0.1969	0.00%
2010-09-02	0	0.500	0.500	0.520	0.500	0.500	74,000	36,960	0.4995	0.197	0.197	0.205	0.197	0.197	187,937	0.1967	-1.96%
2010-09-01	0	0.510	0.495	0.520	-	-	0	0	-	0.201	0.195	0.205	-	-	0	-	0.00%
2010-08-31	0	0.510	0.500	0.520	0.490	0.510	92,700	46,242	0.4988	0.201	0.197	0.205	0.193	0.201	235,429	0.1964	2.00%
2010-08-30	0	0.500	0.500	0.520	0.490	0.510	392,000	197,640	0.5042	0.197	0.197	0.205	0.193	0.201	995,556	0.1985	-3.85%
2010-08-27	0	0.520	0.520	0.530	0.520	0.520	80,000	41,600	0.5200	0.205	0.205	0.209	0.205	0.205	203,175	0.2048	-1.89%
2010-08-26	0	0.530	0.530	0.540	0.500	0.520	48,000	24,400	0.5083	0.209	0.209	0.213	0.197	0.205	121,905	0.2002	1.92%
2010-08-25	0	0.520	0.510	0.530	0.510	0.520	74,000	38,090	0.5147	0.205	0.201	0.209	0.201	0.205	187,937	0.2027	-1.89%
2010-08-24	0	0.530	0.510	0.530	0.530	0.530	24,000	12,720	0.5300	0.209	0.201	0.209	0.209	0.209	60,952	0.2087	0.00%
2010-08-23	0	0.530	0.510	0.540	0.530	0.530	256,000	135,680	0.5300	0.209	0.201	0.213	0.209	0.209	650,159	0.2087	0.00%
2010-08-20	0	0.530	0.520	0.540	0.510	0.530	184,535	96,182	0.5212	0.209	0.205	0.213	0.201	0.209	468,660	0.2052	1.92%
2010-08-19	0	0.520	0.510	0.520	0.520	0.520	80,000	41,600	0.5200	0.205	0.201	0.205	0.205	0.205	203,175	0.2048	0.00%
2010-08-18	0	0.520	0.520	0.550	0.520	0.520	16,000	8,320	0.5200	0.205	0.205	0.217	0.205	0.205	40,635	0.2048	0.00%
2010-08-17	0	0.520	0.520	0.540	0.510	0.530	208,035	107,936	0.5188	0.205	0.205	0.213	0.201	0.209	528,343	0.2043	0.00%
2010-08-16	0	0.520	0.510	0.550	0.520	0.530	392,000	205,120	0.5233	0.205	0.201	0.217	0.205	0.209	995,556	0.2060	-1.89%
2010-08-13	0	0.530	0.530	0.550	0.530	0.550	296,035	159,299	0.5381	0.209	0.209	0.217	0.209	0.217	751,835	0.2119	-3.64%
2010-08-12	0	0.550	0.530	0.560	0.550	0.560	192,000	107,360	0.5592	0.217	0.209	0.221	0.217	0.221	487,619	0.2202	-3.51%
2010-08-11	0	0.570	0.560	0.570	0.560	0.580	148,720	84,662	0.5693	0.224	0.221	0.224	0.221	0.228	377,702	0.2242	-1.72%
2010-08-10	0	0.580	0.560	0.580	0.560	0.580	424,000	238,320	0.5621	0.228	0.221	0.228	0.221	0.228	1,076,825	0.2213	3.57%
2010-08-09	0	0.560	0.560	0.570	0.560	0.570	160,000	90,880	0.5680	0.221	0.221	0.224	0.221	0.224	406,349	0.2237	3.70%
2010-08-06	0	0.540	0.540	0.550	0.540	0.550	232,000	127,280	0.5486	0.213	0.213	0.217	0.213	0.217	589,206	0.2160	1.89%
2010-08-05	0	0.530	0.530	0.560	0.530	0.540	1,068,296	568,160	0.5318	0.209	0.209	0.221	0.209	0.213	2,713,133	0.2094	-5.36%
2010-08-04	0	0.560	0.550	0.560	0.550	0.570	248,000	139,040	0.5606	0.221	0.217	0.221	0.217	0.224	629,841	0.2208	-1.75%
2010-08-03	0	0.570	0.550	0.570	0.550	0.570	1,024,000	564,720	0.5515	0.224	0.217	0.224	0.217	0.224	2,600,635	0.2171	0.00%
2010-08-02	0	0.570	0.550	0.580	-	-	0	0	-	0.224	0.217	0.228	-	-	0	-	0.00%
2010-07-30	0	0.570	0.550	0.580	0.560	0.570	112,000	63,760	0.5693	0.224	0.217	0.228	0.221	0.224	284,444	0.2242	-3.39%
2010-07-29	0	0.590	0.570	0.590	0.550	0.590	32,000	18,080	0.5650	0.232	0.224	0.232	0.217	0.232	81,270	0.2225	3.51%
2010-07-28	0	0.570	0.550	0.580	0.560	0.570	154,000	87,600	0.5688	0.224	0.217	0.228	0.221	0.224	391,111	0.2240	-1.72%
2010-07-27	0	0.580	0.560	0.580	0.580	0.580	16,000	9,280	0.5800	0.228	0.221	0.228	0.228	0.228	40,635	0.2284	0.00%
2010-07-26	0	0.580	0.580	0.590	0.580	0.580	24,000	13,920	0.5800	0.228	0.228	0.232	0.228	0.228	60,952	0.2284	0.00%
2010-07-23	0	0.580	0.580	0.590	0.570	0.590	176,000	101,040	0.5741	0.228	0.228	0.232	0.224	0.232	446,984	0.2260	0.00%
2010-07-22	0	0.580	0.580	0.600	0.570	0.600	280,000	165,120	0.5897	0.228	0.228	0.236	0.224	0.236	711,111	0.2322	0.00%
2010-07-21	0	0.580	0.560	0.580	0.580	0.580	64,000	37,120	0.5800	0.228	0.221	0.228	0.228	0.228	162,540	0.2284	0.00%
2010-07-20	0	0.580	0.560	0.580	0.570	0.580	178,600	103,032	0.5769	0.228	0.221	0.228	0.224	0.228	453,587	0.2271	0.00%
2010-07-19	0	0.580	0.550	0.580	0.570	0.580	72,000	41,200	0.5722	0.228	0.217	0.228	0.224	0.228	182,857	0.2253	5.45%
2010-07-16	0	0.550	0.550	0.580	0.550	0.550	72,000	39,600	0.5500	0.217	0.217	0.228	0.217	0.217	182,857	0.2166	0.00%
2010-07-15	0	0.550	0.540	0.570	0.540	0.570	488,000	268,640	0.5505	0.217	0.213	0.224	0.213	0.224	1,239,365	0.2168	3.77%
2010-07-14	0	0.530	0.530	0.560	0.530	0.550	6,400,000	3,443,440	0.5380	0.209	0.209	0.221	0.209	0.217	16,253,968	0.2119	-7.02%
2010-07-13	0	0.570	0.560	0.570	-	-	0	0	-	0.224	0.221	0.224	-	-	0	-	0.00%
2010-07-12	0	0.570	0.570	0.580	0.550	0.570	88,900	49,606	0.5580	0.224	0.224	0.228	0.217	0.224	225,778	0.2197	3.64%
2010-07-09	0	0.550	0.550	0.570	-	-	0	0	-	0.217	0.217	0.224	-	-	0	-	0.00%
2010-07-08	0	0.550	0.550	0.570	0.550	0.560	40,000	22,320	0.5580	0.217	0.217	0.224	0.217	0.221	101,587	0.2197	0.00%
2010-07-07	0	0.550	0.550	0.570	0.550	0.550	104,000	57,200	0.5500	0.217	0.217	0.224	0.217	0.217	264,127	0.2166	-5.17%
2010-07-06	0	0.580	0.560	0.580	0.570	0.580	264,000	152,880	0.5791	0.228	0.221	0.228	0.224	0.228	670,476	0.2280	5.45%
2010-07-05	0	0.550	0.550	0.570	0.550	0.550	32,000	17,600	0.5500	0.217	0.217	0.224	0.217	0.217	81,270	0.2166	0.00%
2010-07-02	0	0.550	0.550	0.570	0.550	0.560	320,000	177,200	0.5538	0.217	0.217	0.224	0.217	0.221	812,698	0.2180	-3.51%
2010-06-30	0	0.570	0.570	0.580	0.560	0.570	272,000	154,320	0.5674	0.224	0.224	0.228	0.221	0.224	690,794	0.2234	3.64%
2010-06-29	0	0.550	0.550	0.560	0.550	0.550	160,000	88,000	0.5500	0.217	0.217	0.221	0.217	0.217	406,349	0.2166	-3.51%
2010-06-28	0	0.570	0.550	0.590	0.570	0.600	356,000	206,680	0.5806	0.224	0.217	0.232	0.224	0.236	904,127	0.2286	0.00%
2010-06-25	0	0.570	0.550	0.600	0.570	0.570	160,000	92,160	0.5760	0.224	0.217	0.236	0.224	0.224	406,349	0.2268	0.00%
2010-06-24	0	0.570	0.570	0.590	0.570	0.570	64,000	36,480	0.5700	0.224	0.224	0.232	0.224	0.224	162,540	0.2244	3.64%
2010-06-23	0	0.550	0.550	0.600	0.550	0.550	8,000	4,400	0.5500	0.217	0.217	0.236	0.217	0.217	20,317	0.2166	-1.79%
2010-06-22	0	0.560	0.560	0.600	0.550	0.550	24,000	13,200	0.5500	0.221	0.221	0.236	0.217	0.217	60,952	0.2166	-8.20%
2010-06-21	0	0.610	0.580	0.610	0.560	0.620	744,000	438,560	0.5895	0.240	0.228	0.240	0.221	0.244	1,889,524	0.2321	8.93%
2010-06-18	0	0.560	0.540	0.560	0.540	0.560	128,000	70,720	0.5525	0.221	0.213	0.221	0.213	0.221	325,079	0.2175	3.70%
2010-06-17	0	0.540	0.530	0.560	-	-	0	0	-	0.213	0.209	0.221	-	-	0	-	0.00%
2010-06-15	0	0.540	0.540	0.570	0.540	0.550	189,000	103,620	0.5483	0.213	0.213	0.224	0.213	0.217	480,000	0.2159	-1.82%
2010-06-14	0	0.550	0.530	0.550	0.550	0.550	24,000	13,200	0.5500	0.217	0.209	0.217	0.217	0.217	60,952	0.2166	0.00%
2010-06-11	0	0.550	0.530	0.560	0.520	0.550	80,000	43,760	0.5470	0.217	0.209	0.221	0.205	0.217	203,175	0.2154	1.85%
2010-06-10	0	0.540	0.520	0.560	-	-	5,300	2,571	0.4851	0.213	0.205	0.221	-	-	13,460	0.1910	0.00%
2010-06-09	0	0.540	0.510	0.550	-	-	0	0	-	0.213	0.201	0.217	-	-	0	-	0.00%
2010-06-08	0	0.540	0.510	0.540	-	-	0	0	-	0.213	0.201	0.213	-	-	0	-	0.00%
2010-06-07	0	0.540	0.520	0.540	-	-	0	0	-	0.213	0.205	0.213	-	-	0	-	-3.57%
2010-06-04	0	0.560	0.530	0.560	-	-	0	0	-	0.221	0.209	0.221	-	-	0	-	0.00%
2010-06-03	0	0.560	0.540	0.570	0.540	0.600	448,000	255,280	0.5698	0.221	0.213	0.224	0.213	0.236	1,137,778	0.2244	3.70%
2010-06-02	0	0.540	0.540	0.550	0.520	0.540	62,100	32,269	0.5196	0.213	0.213	0.217	0.205	0.213	157,714	0.2046	1.89%
2010-06-01	0	0.530	0.500	0.550	0.530	0.530	40,000	21,200	0.5300	0.209	0.197	0.217	0.209	0.209	101,587	0.2087	0.00%
2010-05-31	0	0.530	0.510	0.560	-	-	0	0	-	0.209	0.201	0.221	-	-	0	-	0.00%
2010-05-28	0	0.530	0.530	0.540	0.530	0.560	184,000	98,400	0.5348	0.209	0.209	0.213	0.209	0.221	467,302	0.2106	1.92%
2010-05-27	0	0.520	0.510	0.520	0.500	0.540	168,000	85,120	0.5067	0.205	0.201	0.205	0.197	0.213	426,667	0.1995	-1.89%
2010-05-26	0	0.530	0.495	0.530	0.490	0.530	56,000	28,000	0.5000	0.209	0.195	0.209	0.193	0.209	142,222	0.1969	0.00%
2010-05-25	0	0.530	0.485	0.530	-	-	0	0	-	0.209	0.191	0.209	-	-	0	-	-3.64%
2010-05-24	0	0.550	0.510	0.550	0.510	0.570	216,000	116,080	0.5374	0.217	0.201	0.217	0.201	0.224	548,571	0.2116	11.11%
2010-05-20	0	0.495	0.495	0.500	0.470	0.520	664,000	329,360	0.4960	0.195	0.195	0.197	0.185	0.205	1,686,349	0.1953	-4.81%
2010-05-19	0	0.520	0.520	0.540	0.500	0.560	1,092,000	577,860	0.5292	0.205	0.205	0.213	0.197	0.221	2,773,333	0.2084	-1.89%
2010-05-18	0	0.530	0.530	0.540	0.475	0.540	3,672,000	1,779,440	0.4846	0.209	0.209	0.213	0.187	0.213	9,325,714	0.1908	10.42%
2010-05-17	0	0.480	0.480	0.495	0.480	0.510	192,000	95,760	0.4988	0.189	0.189	0.195	0.189	0.201	487,619	0.1964	-5.88%
2010-05-14	0	0.510	0.510	0.520	0.510	0.510	16,000	8,160	0.5100	0.201	0.201	0.205	0.201	0.201	40,635	0.2008	-1.92%
2010-05-13	0	0.520	0.520	0.530	0.520	0.520	160,000	83,200	0.5200	0.205	0.205	0.209	0.205	0.205	406,349	0.2048	0.00%
2010-05-12	0	0.520	0.510	0.530	0.500	0.530	648,000	333,520	0.5147	0.205	0.201	0.209	0.197	0.209	1,645,714	0.2027	-3.70%
2010-05-11	0	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	0.213	0.205	0.213	0.213	0.213	101,587	0.2126	0.00%
2010-05-10	0	0.550	0.550	0.560	0.530	0.550	600,000	328,000	0.5467	0.213	0.213	0.216	0.205	0.213	1,552,028	0.2113	5.77%
2010-05-07	0	0.520	0.510	0.540	0.485	0.520	312,000	158,520	0.5081	0.201	0.197	0.209	0.187	0.201	807,055	0.1964	1.96%
2010-05-06	0	0.510	0.500	0.520	0.510	0.520	152,000	77,600	0.5105	0.197	0.193	0.201	0.197	0.201	393,180	0.1974	-3.77%
2010-05-05	0	0.530	0.530	0.540	0.520	0.540	520,000	272,720	0.5245	0.205	0.205	0.209	0.201	0.209	1,345,091	0.2028	-3.64%
2010-05-04	0	0.550	0.540	0.570	0.550	0.560	88,000	48,480	0.5509	0.213	0.209	0.220	0.213	0.216	227,631	0.2130	0.00%
2010-05-03	0	0.550	0.550	0.570	0.550	0.550	48,000	26,400	0.5500	0.213	0.213	0.220	0.213	0.213	124,162	0.2126	-1.79%
2010-04-30	0	0.560	0.550	0.570	0.550	0.570	264,000	147,680	0.5594	0.216	0.213	0.220	0.213	0.220	682,892	0.2163	-1.75%
2010-04-29	0	0.570	0.550	0.570	0.570	0.580	16,000	9,200	0.5750	0.220	0.213	0.220	0.220	0.224	41,387	0.2223	0.00%
2010-04-28	0	0.570	0.560	0.580	0.560	0.570	184,000	103,280	0.5613	0.220	0.216	0.224	0.216	0.220	475,955	0.2170	0.00%
2010-04-27	0	0.570	0.570	0.580	0.570	0.570	1,312,000	747,840	0.5700	0.220	0.220	0.224	0.220	0.220	3,393,768	0.2204	0.00%
2010-04-26	0	0.570	0.570	0.580	0.570	0.600	304,000	173,840	0.5718	0.220	0.220	0.224	0.220	0.232	786,361	0.2211	0.00%
2010-04-23	0	0.570	0.570	0.580	0.550	0.600	832,000	471,840	0.5671	0.220	0.220	0.224	0.213	0.232	2,152,146	0.2192	-3.39%
2010-04-22	0	0.590	0.590	0.600	0.570	0.600	856,000	502,480	0.5870	0.228	0.228	0.232	0.220	0.232	2,214,227	0.2269	1.72%
2010-04-21	0	0.580	0.570	0.580	0.560	0.590	344,000	199,920	0.5812	0.224	0.220	0.224	0.216	0.228	889,830	0.2247	1.75%
2010-04-20	0	0.570	0.570	0.580	0.560	0.570	416,000	233,680	0.5617	0.220	0.220	0.224	0.216	0.220	1,076,073	0.2172	0.00%
2010-04-19	0	0.570	0.560	0.580	0.560	0.580	264,000	148,800	0.5636	0.220	0.216	0.224	0.216	0.224	682,892	0.2179	-1.72%
2010-04-16	0	0.580	0.580	0.600	0.580	0.610	256,000	151,360	0.5913	0.224	0.224	0.232	0.224	0.236	662,199	0.2286	-6.45%
2010-04-15	0	0.620	0.590	0.620	-	-	0	0	-	0.240	0.228	0.240	-	-	0	-	0.00%
2010-04-14	0	0.620	0.580	0.620	0.620	0.630	408,000	256,000	0.6275	0.240	0.224	0.240	0.240	0.244	1,055,379	0.2426	-1.59%
2010-04-13	0	0.630	0.610	0.630	0.600	0.630	990,000	611,040	0.6172	0.244	0.236	0.244	0.232	0.244	2,560,847	0.2386	3.28%
2010-04-12	0	0.610	0.610	0.620	0.590	0.650	640,000	391,080	0.6111	0.236	0.236	0.240	0.228	0.251	1,655,497	0.2362	1.67%
2010-04-09	0	0.600	0.580	0.610	0.600	0.600	40,000	24,000	0.6000	0.232	0.224	0.236	0.232	0.232	103,469	0.2320	0.00%
2010-04-08	0	0.600	0.590	0.600	0.590	0.600	576,000	342,800	0.5951	0.232	0.228	0.232	0.228	0.232	1,489,947	0.2301	-1.64%
2010-04-07	0	0.610	0.600	0.610	0.610	0.620	328,000	201,360	0.6139	0.236	0.232	0.236	0.236	0.240	848,442	0.2373	0.00%
2010-04-01	0	0.610	0.600	0.620	0.600	0.620	152,000	93,520	0.6153	0.236	0.232	0.240	0.232	0.240	393,180	0.2379	-1.61%
2010-03-31	0	0.620	0.620	0.640	0.620	0.670	664,000	422,160	0.6358	0.240	0.240	0.247	0.240	0.259	1,717,578	0.2458	-1.59%
2010-03-30	0	0.630	0.620	0.640	0.620	0.630	2,864,000	1,804,240	0.6300	0.244	0.240	0.247	0.240	0.244	7,408,348	0.2435	0.00%
2010-03-29	0	0.630	0.630	0.640	0.630	0.660	608,000	386,960	0.6364	0.244	0.244	0.247	0.244	0.255	1,572,722	0.2460	-1.56%
2010-03-26	0	0.640	0.630	0.640	0.620	0.650	616,000	389,600	0.6325	0.247	0.244	0.247	0.240	0.251	1,593,416	0.2445	0.00%
2010-03-25	0	0.640	0.630	0.640	0.630	0.650	2,352,000	1,506,000	0.6403	0.247	0.244	0.247	0.244	0.251	6,083,951	0.2475	-1.54%
2010-03-24	0	0.650	0.640	0.650	0.630	0.690	5,791,300	3,852,453	0.6652	0.251	0.247	0.251	0.244	0.267	14,980,435	0.2572	0.00%
2010-03-23	0	0.650	0.640	0.650	0.610	0.680	8,878,000	5,753,820	0.6481	0.251	0.247	0.251	0.236	0.263	22,964,844	0.2505	6.56%
2010-03-22	0	0.610	0.600	0.610	0.570	0.610	5,165,200	3,084,592	0.5972	0.236	0.232	0.236	0.220	0.236	13,360,894	0.2309	5.17%
2010-03-19	0	0.580	0.570	0.580	0.570	0.580	1,584,000	903,200	0.5702	0.224	0.220	0.224	0.220	0.224	4,097,354	0.2204	1.75%
2010-03-18	0	0.570	0.560	0.570	0.570	0.590	3,576,000	2,062,080	0.5766	0.220	0.216	0.220	0.220	0.228	9,250,088	0.2229	-3.39%
2010-03-17	0	0.590	0.580	0.590	0.570	0.610	3,144,000	1,876,800	0.5969	0.228	0.224	0.228	0.220	0.236	8,132,628	0.2308	1.72%
2010-03-16	0	0.580	0.580	0.590	0.570	0.590	3,048,000	1,758,320	0.5769	0.224	0.224	0.228	0.220	0.228	7,884,303	0.2230	3.57%
2010-03-15	0	0.560	0.560	0.590	0.560	0.590	136,000	78,320	0.5759	0.216	0.216	0.228	0.216	0.228	351,793	0.2226	-3.45%
2010-03-12	0	0.580	0.570	0.580	0.580	0.590	408,000	240,640	0.5898	0.224	0.220	0.224	0.224	0.228	1,055,379	0.2280	0.00%
2010-03-11	0	0.580	0.570	0.580	0.580	0.580	64,000	37,120	0.5800	0.224	0.220	0.224	0.224	0.224	165,550	0.2242	-3.33%
2010-03-10	0	0.600	0.580	0.600	0.580	0.600	2,664,000	1,563,040	0.5867	0.232	0.224	0.232	0.224	0.232	6,891,005	0.2268	5.26%
2010-03-09	0	0.570	0.570	0.580	0.530	0.570	328,000	183,360	0.5590	0.220	0.220	0.224	0.205	0.220	848,442	0.2161	-1.72%
2010-03-08	0	0.580	0.570	0.580	0.570	0.580	280,000	161,920	0.5783	0.224	0.220	0.224	0.220	0.224	724,280	0.2236	1.75%
2010-03-05	0	0.570	0.560	0.590	0.570	0.600	3,008,000	1,723,760	0.5731	0.220	0.216	0.228	0.220	0.232	7,780,835	0.2215	0.00%
2010-03-04	0	0.570	0.560	0.580	0.560	0.620	720,000	431,840	0.5998	0.220	0.216	0.224	0.216	0.240	1,862,434	0.2319	-5.00%
2010-03-03	0	0.600	0.590	0.600	0.520	0.600	2,011,605	1,169,543	0.5814	0.232	0.228	0.232	0.201	0.232	5,203,446	0.2248	7.14%
2010-03-02	0	0.560	0.530	0.560	-	-	0	0	-	0.216	0.205	0.216	-	-	0	-	0.00%
2010-03-01	0	0.560	0.560	0.570	0.550	0.570	144,000	80,400	0.5583	0.216	0.216	0.220	0.213	0.220	372,487	0.2158	1.82%
2010-02-26	0	0.550	0.530	0.570	0.550	0.550	24,000	13,200	0.5500	0.213	0.205	0.220	0.213	0.213	62,081	0.2126	0.00%
2010-02-25	0	0.550	0.540	0.550	-	-	0	0	-	0.213	0.209	0.213	-	-	0	-	0.00%
2010-02-24	0	0.550	0.550	0.570	0.540	0.540	12,000	6,320	0.5267	0.213	0.213	0.220	0.209	0.209	31,041	0.2036	0.00%
2010-02-23	0	0.550	0.550	0.570	0.520	0.580	802,000	432,680	0.5395	0.213	0.213	0.220	0.201	0.224	2,074,544	0.2086	3.77%
2010-02-22	0	0.530	0.530	0.540	0.530	0.530	576,000	305,280	0.5300	0.205	0.205	0.209	0.205	0.205	1,489,947	0.2049	1.92%
2010-02-19	0	0.520	0.520	0.530	0.520	0.590	402,000	217,500	0.5410	0.201	0.201	0.205	0.201	0.228	1,039,859	0.2092	-5.45%
2010-02-18	0	0.550	0.540	0.550	0.530	0.550	680,000	364,240	0.5356	0.213	0.209	0.213	0.205	0.213	1,758,965	0.2071	-1.79%
2010-02-17	0	0.560	0.550	0.560	0.540	0.580	543,300	302,909	0.5575	0.216	0.213	0.216	0.209	0.224	1,405,362	0.2155	-5.08%
2010-02-12	0	0.590	0.560	0.590	0.520	0.610	1,202,488	690,435	0.5742	0.228	0.216	0.228	0.201	0.236	3,110,492	0.2220	-3.28%
2010-02-11	0	0.610	0.610	0.620	0.580	0.650	4,880,400	3,052,668	0.6255	0.236	0.236	0.240	0.224	0.251	12,624,198	0.2418	8.93%
2010-02-10	0	0.560	0.540	0.560	0.540	0.570	800,000	446,160	0.5577	0.216	0.209	0.216	0.209	0.220	2,069,371	0.2156	12.00%
2010-02-09	0	0.500	0.500	0.530	0.500	0.520	424,000	213,280	0.5030	0.193	0.193	0.205	0.193	0.201	1,096,767	0.1945	-5.66%
2010-02-08	0	0.530	0.490	0.530	-	-	0	0	-	0.205	0.189	0.205	-	-	0	-	0.00%
2010-02-05	0	0.530	0.485	0.530	-	-	0	0	-	0.205	0.187	0.205	-	-	0	-	-1.85%
2010-02-04	0	0.540	0.510	0.540	0.540	0.560	176,000	97,120	0.5518	0.209	0.197	0.209	0.209	0.216	455,262	0.2133	0.00%
2010-02-03	0	0.540	0.510	0.540	0.500	0.560	328,000	178,160	0.5432	0.209	0.197	0.209	0.193	0.216	848,442	0.2100	8.00%
2010-02-02	0	0.500	0.500	0.540	0.500	0.500	96,000	48,000	0.5000	0.193	0.193	0.209	0.193	0.193	248,325	0.1933	0.00%
2010-02-01	0	0.500	0.470	0.500	0.480	0.500	96,000	47,520	0.4950	0.193	0.182	0.193	0.186	0.193	248,325	0.1914	0.00%
2010-01-29	0	0.500	0.475	0.510	-	-	0	0	-	0.193	0.184	0.197	-	-	0	-	0.00%
2010-01-28	0	0.500	0.485	0.540	0.500	0.500	400,000	200,000	0.5000	0.193	0.187	0.209	0.193	0.193	1,034,685	0.1933	-1.96%
2010-01-27	0	0.510	0.480	0.520	0.450	0.510	312,000	150,320	0.4818	0.197	0.186	0.201	0.174	0.197	807,055	0.1863	0.00%
2010-01-26	0	0.510	0.510	0.550	0.500	0.500	200,000	100,000	0.5000	0.197	0.197	0.213	0.193	0.193	517,343	0.1933	2.00%
2010-01-25	0	0.500	0.500	0.550	0.500	0.510	72,000	36,240	0.5033	0.193	0.193	0.213	0.193	0.197	186,243	0.1946	-3.85%
2010-01-22	0	0.520	0.520	0.550	0.510	0.520	104,000	54,000	0.5192	0.201	0.201	0.213	0.197	0.201	269,018	0.2007	-1.89%
2010-01-21	0	0.530	0.530	0.550	-	-	0	0	-	0.205	0.205	0.213	-	-	0	-	1.92%
2010-01-20	0	0.520	0.520	0.550	0.520	0.520	32,000	16,640	0.5200	0.201	0.201	0.213	0.201	0.201	82,775	0.2010	-7.14%
2010-01-19	0	0.560	0.540	0.560	0.560	0.560	64,000	35,840	0.5600	0.216	0.209	0.216	0.216	0.216	165,550	0.2165	0.00%
2010-01-18	0	0.560	0.540	0.580	0.550	0.560	436,000	242,360	0.5559	0.216	0.209	0.224	0.213	0.216	1,127,807	0.2149	0.00%
2010-01-15	0	0.560	0.550	0.570	0.560	0.570	184,000	103,440	0.5622	0.216	0.213	0.220	0.216	0.220	475,955	0.2173	0.00%
2010-01-14	0	0.560	0.560	0.580	0.560	0.590	624,000	354,960	0.5688	0.216	0.216	0.224	0.216	0.228	1,614,109	0.2199	0.00%
2010-01-13	0	0.560	0.550	0.560	0.560	0.560	840,000	470,400	0.5600	0.216	0.213	0.216	0.216	0.216	2,172,840	0.2165	-1.75%
2010-01-12	0	0.570	0.570	0.580	0.570	0.570	56,000	31,920	0.5700	0.220	0.220	0.224	0.220	0.220	144,856	0.2204	-1.72%
2010-01-11	0	0.580	0.570	0.580	0.570	0.600	328,000	192,320	0.5863	0.224	0.220	0.224	0.220	0.232	848,442	0.2267	0.00%
2010-01-08	0	0.580	0.580	0.590	0.570	0.580	640,000	369,200	0.5769	0.224	0.224	0.228	0.220	0.224	1,655,497	0.2230	-1.69%
2010-01-07	0	0.590	0.570	0.580	0.570	0.590	520,000	301,760	0.5803	0.228	0.220	0.224	0.220	0.228	1,345,091	0.2243	0.00%
2010-01-06	0	0.590	0.580	0.590	0.580	0.610	1,304,000	769,360	0.5900	0.228	0.224	0.228	0.224	0.236	3,373,075	0.2281	0.00%
2010-01-05	0	0.590	0.590	0.600	0.580	0.590	476,000	280,080	0.5884	0.228	0.228	0.232	0.224	0.228	1,231,276	0.2275	1.72%
2010-01-04	0	0.580	0.580	0.590	0.580	0.590	360,000	209,840	0.5829	0.224	0.224	0.228	0.224	0.228	931,217	0.2253	0.00%
2009-12-31	0	0.580	0.570	0.590	0.580	0.580	80,000	46,400	0.5800	0.224	0.220	0.228	0.224	0.224	206,937	0.2242	0.00%
2009-12-30	0	0.580	0.580	0.590	0.580	0.580	136,000	78,880	0.5800	0.224	0.224	0.228	0.224	0.224	351,793	0.2242	-1.69%
2009-12-29	0	0.590	0.570	0.590	0.590	0.590	136,000	80,240	0.5900	0.228	0.220	0.228	0.228	0.228	351,793	0.2281	0.00%
2009-12-28	0	0.590	0.570	0.590	0.570	0.590	296,000	170,320	0.5754	0.228	0.220	0.228	0.220	0.228	765,667	0.2224	1.72%
2009-12-24	0	0.580	0.580	0.600	0.580	0.580	24,000	13,920	0.5800	0.224	0.224	0.232	0.224	0.224	62,081	0.2242	-1.69%
2009-12-23	0	0.590	0.570	0.600	0.560	0.590	1,208,000	698,880	0.5785	0.228	0.220	0.232	0.216	0.228	3,124,750	0.2237	1.72%
2009-12-22	0	0.580	0.560	0.580	-	-	0	0	-	0.224	0.216	0.224	-	-	0	-	0.00%
2009-12-21	0	0.580	0.560	0.580	0.500	0.600	976,000	538,160	0.5514	0.224	0.216	0.224	0.193	0.232	2,524,633	0.2132	9.43%
2009-12-18	0	0.530	0.520	0.540	0.520	0.530	640,000	334,720	0.5230	0.205	0.201	0.209	0.201	0.205	1,655,497	0.2022	-1.85%
2009-12-17	0	0.540	0.550	0.560	0.520	0.560	617,605	338,146	0.5475	0.209	0.213	0.216	0.201	0.216	1,597,567	0.2117	-5.26%
2009-12-16	0	0.570	0.560	0.570	0.570	0.580	304,000	173,600	0.5711	0.220	0.216	0.220	0.220	0.224	786,361	0.2208	0.00%
2009-12-15	0	0.570	0.570	0.580	0.570	0.580	816,000	470,560	0.5767	0.220	0.220	0.224	0.220	0.224	2,110,758	0.2229	0.00%
2009-12-14	0	0.570	0.570	0.580	0.570	0.570	192,000	109,440	0.5700	0.220	0.220	0.224	0.220	0.220	496,649	0.2204	-1.72%
2009-12-11	0	0.580	0.580	0.590	0.580	0.600	648,000	384,080	0.5927	0.224	0.224	0.228	0.224	0.232	1,676,190	0.2291	-1.69%
2009-12-10	0	0.590	0.580	0.590	0.570	0.600	1,280,000	744,480	0.5816	0.228	0.224	0.228	0.220	0.232	3,310,994	0.2249	1.72%
2009-12-09	0	0.580	0.580	0.600	0.580	0.600	552,000	323,840	0.5867	0.224	0.224	0.232	0.224	0.232	1,427,866	0.2268	-3.33%
2009-12-08	0	0.600	0.590	0.600	0.600	0.620	432,000	260,880	0.6039	0.232	0.228	0.232	0.232	0.240	1,117,460	0.2335	0.00%
2009-12-07	0	0.600	0.590	0.610	0.600	0.610	162,000	97,900	0.6043	0.232	0.228	0.236	0.232	0.236	419,048	0.2336	-1.64%
2009-12-04	0	0.610	0.600	0.610	0.590	0.620	808,000	481,920	0.5964	0.236	0.232	0.236	0.228	0.240	2,090,065	0.2306	0.00%
2009-12-03	0	0.610	0.610	0.620	0.610	0.620	518,800	316,044	0.6092	0.236	0.236	0.240	0.236	0.240	1,341,987	0.2355	-3.17%
2009-12-02	0	0.630	0.620	0.630	0.610	0.640	1,780,000	1,119,640	0.6290	0.244	0.240	0.244	0.236	0.247	4,604,350	0.2432	3.28%
2009-12-01	0	0.610	0.610	0.620	0.580	0.630	1,392,000	844,400	0.6066	0.236	0.236	0.240	0.224	0.244	3,600,705	0.2345	3.39%
2009-11-30	0	0.590	0.590	0.610	0.580	0.610	1,720,000	1,021,920	0.5941	0.228	0.228	0.236	0.224	0.236	4,449,148	0.2297	3.51%
2009-11-27	0	0.570	0.560	0.570	0.550	0.590	2,832,000	1,640,080	0.5791	0.220	0.216	0.220	0.213	0.228	7,325,573	0.2239	-3.39%
2009-11-26	0	0.590	0.590	0.600	0.590	0.620	872,000	528,080	0.6056	0.228	0.228	0.232	0.228	0.240	2,255,614	0.2341	-6.35%
2009-11-25	0	0.630	0.620	0.630	0.620	0.680	2,184,000	1,393,360	0.6380	0.244	0.240	0.244	0.240	0.263	5,649,383	0.2466	-4.55%
2009-11-24	0	0.660	0.650	0.660	0.580	0.680	8,356,800	5,342,716	0.6393	0.255	0.251	0.255	0.224	0.263	21,616,649	0.2472	17.86%
2009-11-23	0	0.560	0.540	0.560	0.540	0.560	864,000	479,760	0.5553	0.216	0.209	0.216	0.209	0.216	2,234,921	0.2147	0.00%
2009-11-20	0	0.560	0.560	0.570	0.550	0.570	4,800,000	2,688,720	0.5602	0.216	0.216	0.220	0.213	0.220	12,416,226	0.2165	3.70%
2009-11-19	0	0.540	0.540	0.550	0.540	0.550	1,816,000	989,840	0.5451	0.209	0.209	0.213	0.209	0.213	4,697,472	0.2107	-3.57%
2009-11-18	0	0.560	0.550	0.560	0.540	0.570	2,731,800	1,499,736	0.5490	0.216	0.213	0.216	0.209	0.220	7,066,384	0.2122	-3.45%
2009-11-17	0	0.580	0.570	0.580	0.560	0.620	4,464,000	2,605,600	0.5837	0.224	0.220	0.224	0.216	0.240	11,547,090	0.2256	-6.45%
2009-11-16	0	0.620	0.620	0.640	0.620	0.650	1,624,000	1,011,920	0.6231	0.240	0.240	0.247	0.240	0.251	4,200,823	0.2409	-4.62%
2009-11-13	0	0.650	0.640	0.660	0.620	0.660	1,576,000	1,024,960	0.6504	0.251	0.247	0.255	0.240	0.255	4,076,661	0.2514	0.00%
2009-11-12	0	0.650	0.630	0.650	0.630	0.660	1,066,100	691,900	0.6490	0.251	0.244	0.251	0.244	0.255	2,757,695	0.2509	-1.52%
2009-11-11	0	0.660	0.650	0.660	0.630	0.690	3,364,000	2,199,760	0.6539	0.255	0.251	0.255	0.244	0.267	8,701,705	0.2528	-1.49%
2009-11-10	0	0.670	0.660	0.680	0.660	0.720	3,508,600	2,424,968	0.6911	0.259	0.255	0.263	0.255	0.278	9,075,744	0.2672	-4.29%
2009-11-09	0	0.700	0.680	0.710	0.650	0.720	5,477,000	3,748,190	0.6844	0.271	0.263	0.274	0.251	0.278	14,167,431	0.2646	4.48%
2009-11-06	0	0.670	0.660	0.670	0.660	0.690	1,884,000	1,275,480	0.6770	0.259	0.255	0.259	0.255	0.267	4,873,369	0.2617	1.52%
2009-11-05	0	0.660	0.650	0.660	0.640	0.680	1,676,000	1,098,480	0.6554	0.255	0.251	0.255	0.247	0.263	4,335,332	0.2534	3.13%
2009-11-04	0	0.640	0.640	0.660	0.640	0.720	7,744,000	5,244,200	0.6772	0.247	0.247	0.255	0.247	0.278	20,031,511	0.2618	-5.88%
2009-11-03	0	0.680	0.680	0.690	0.680	0.780	20,390,535	14,832,015	0.7274	0.263	0.263	0.267	0.263	0.302	52,744,476	0.2812	1.49%
2009-11-02	0	0.670	0.660	0.670	0.550	0.690	13,348,560	8,620,337	0.6458	0.259	0.255	0.259	0.213	0.267	34,528,903	0.2497	19.64%
2009-10-30	0	0.560	0.560	0.570	0.550	0.590	3,856,000	2,200,080	0.5706	0.216	0.216	0.220	0.213	0.228	9,974,368	0.2206	5.66%
2009-10-29	0	0.530	0.530	0.540	0.510	0.550	1,416,000	749,440	0.5293	0.205	0.205	0.209	0.197	0.213	3,662,787	0.2046	-3.64%
2009-10-28	0	0.550	0.550	0.560	0.530	0.570	2,736,000	1,489,280	0.5443	0.213	0.213	0.216	0.205	0.220	7,077,249	0.2104	-3.51%
2009-10-27	0	0.570	0.560	0.590	0.520	0.610	5,648,000	3,245,520	0.5746	0.220	0.216	0.228	0.201	0.236	14,609,759	0.2221	-3.39%
2009-10-23	0	0.590	0.580	0.590	0.570	0.650	13,595,000	8,281,660	0.6092	0.228	0.224	0.228	0.220	0.251	35,166,373	0.2355	3.51%
2009-10-22	0	0.570	0.550	0.570	0.500	0.600	16,734,600	9,315,804	0.5567	0.220	0.213	0.220	0.193	0.232	43,287,619	0.2152	14.00%
2009-10-21	0	0.500	0.490	0.500	0.465	0.510	7,748,800	3,807,984	0.4914	0.193	0.189	0.193	0.180	0.197	20,043,927	0.1900	5.26%
2009-10-20	0	0.475	0.470	0.475	0.435	0.475	8,372,000	3,824,500	0.4568	0.184	0.182	0.184	0.168	0.184	21,655,967	0.1766	6.74%
2009-10-19	0	0.445	0.440	0.450	0.420	0.450	5,167,050	2,256,651	0.4367	0.172	0.170	0.174	0.162	0.174	13,365,679	0.1688	7.23%
2009-10-16	0	0.415	0.415	0.425	0.390	0.430	2,761,760	1,124,300	0.4071	0.160	0.160	0.164	0.151	0.166	7,143,882	0.1574	6.41%
2009-10-15	0	0.390	0.385	0.390	0.380	0.415	3,456,000	1,387,440	0.4015	0.151	0.149	0.151	0.147	0.160	8,939,683	0.1552	-6.02%
2009-10-14	0	0.415	0.410	0.425	0.405	0.445	7,364,000	3,124,420	0.4243	0.160	0.159	0.164	0.157	0.172	19,048,560	0.1640	2.47%
2009-10-13	0	0.405	0.395	0.405	0.360	0.430	8,042,000	3,229,480	0.4016	0.157	0.153	0.157	0.139	0.166	20,802,352	0.1552	10.96%
2009-10-12	0	0.365	0.360	0.365	0.350	0.380	2,258,000	810,200	0.3588	0.141	0.139	0.141	0.135	0.147	5,840,800	0.1387	4.29%
2009-10-09	0	0.350	0.350	0.360	0.350	0.360	364,720	128,070	0.3511	0.135	0.135	0.139	0.135	0.139	943,426	0.1357	0.00%
2009-10-08	0	0.350	0.325	0.360	0.310	0.350	994,600	332,834	0.3346	0.135	0.126	0.139	0.120	0.135	2,572,745	0.1294	9.38%
2009-10-07	0	0.320	0.320	0.325	0.320	0.335	408,000	133,960	0.3283	0.124	0.124	0.126	0.124	0.130	1,055,379	0.1269	0.00%
2009-10-06	0	0.320	0.310	0.320	0.305	0.320	512,000	159,400	0.3113	0.124	0.120	0.124	0.118	0.124	1,324,397	0.1204	4.92%
2009-10-05	0	0.305	0.305	0.310	0.305	0.310	768,000	235,280	0.3064	0.118	0.118	0.120	0.118	0.120	1,986,596	0.1184	-4.69%
2009-10-02	0	0.320	0.305	0.320	0.310	0.320	584,000	181,680	0.3111	0.124	0.118	0.124	0.120	0.124	1,510,641	0.1203	0.00%
2009-09-30	0	0.320	0.320	0.325	0.320	0.320	48,000	15,360	0.3200	0.124	0.124	0.126	0.124	0.124	124,162	0.1237	-1.54%
2009-09-29	0	0.325	0.325	0.340	0.320	0.335	768,000	251,000	0.3268	0.126	0.126	0.131	0.124	0.130	1,986,596	0.1263	-1.52%
2009-09-28	0	0.330	0.315	0.345	0.320	0.335	536,000	175,880	0.3281	0.128	0.122	0.133	0.124	0.130	1,386,479	0.1269	-4.35%
2009-09-25	0	0.345	0.330	0.345	0.305	0.345	384,000	128,360	0.3343	0.133	0.128	0.133	0.118	0.133	993,298	0.1292	4.55%
2009-09-24	0	0.330	0.330	0.340	0.325	0.340	746,600	248,566	0.3329	0.128	0.128	0.131	0.126	0.131	1,931,240	0.1287	-4.35%
2009-09-23	0	0.345	0.345	0.350	0.345	0.365	1,112,000	391,040	0.3517	0.133	0.133	0.135	0.133	0.141	2,876,426	0.1359	-5.48%
2009-09-22	0	0.365	0.360	0.365	0.360	0.370	1,412,000	513,440	0.3636	0.141	0.139	0.141	0.139	0.143	3,652,440	0.1406	0.00%
2009-09-21	0	0.365	0.365	0.370	0.350	0.375	1,621,100	595,854	0.3676	0.141	0.141	0.143	0.135	0.145	4,193,322	0.1421	4.29%
2009-09-18	0	0.350	0.350	0.355	0.330	0.350	1,088,000	371,800	0.3417	0.135	0.135	0.137	0.128	0.135	2,814,345	0.1321	0.00%
2009-09-17	0	0.350	0.350	0.355	0.345	0.355	648,000	224,960	0.3472	0.135	0.135	0.137	0.133	0.137	1,676,190	0.1342	-1.41%
2009-09-16	0	0.355	0.350	0.355	0.345	0.355	504,000	176,920	0.3510	0.137	0.135	0.137	0.133	0.137	1,303,704	0.1357	-2.74%
2009-09-15	0	0.365	0.340	0.365	0.335	0.370	456,000	158,360	0.3473	0.141	0.131	0.141	0.130	0.143	1,179,541	0.1343	7.35%
2009-09-14	0	0.340	0.340	0.345	0.330	0.350	208,000	70,240	0.3377	0.131	0.131	0.133	0.128	0.135	538,036	0.1305	-1.45%
2009-09-11	0	0.345	0.345	0.350	0.345	0.345	368,000	126,960	0.3450	0.133	0.133	0.135	0.133	0.133	951,911	0.1334	-1.43%
2009-09-10	0	0.350	0.345	0.355	0.345	0.355	828,000	289,200	0.3493	0.135	0.133	0.137	0.133	0.137	2,141,799	0.1350	1.45%
2009-09-09	0	0.345	0.335	0.345	0.335	0.355	528,000	178,000	0.3371	0.133	0.130	0.133	0.130	0.137	1,365,785	0.1303	-2.82%
2009-09-08	0	0.355	0.355	0.360	0.330	0.355	1,812,000	616,740	0.3404	0.137	0.137	0.139	0.128	0.137	4,687,125	0.1316	2.90%
2009-09-07	0	0.345	0.340	0.345	0.340	0.365	1,899,800	666,270	0.3507	0.133	0.131	0.133	0.131	0.141	4,914,239	0.1356	-4.17%
2009-09-04	0	0.360	0.355	0.360	0.350	0.375	1,144,000	406,720	0.3555	0.139	0.137	0.139	0.135	0.145	2,959,200	0.1374	-1.37%
2009-09-03	0	0.365	0.355	0.365	0.355	0.375	2,840,000	1,019,080	0.3588	0.141	0.137	0.141	0.137	0.145	7,346,267	0.1387	-1.35%
2009-09-02	0	0.370	0.365	0.375	0.345	0.395	13,184,000	4,921,480	0.3733	0.143	0.141	0.145	0.133	0.153	34,103,233	0.1443	-2.63%
2009-09-01	0	0.380	0.375	0.385	0.295	0.405	9,870,000	3,606,240	0.3654	0.147	0.145	0.149	0.114	0.157	25,530,864	0.1413	22.58%
2009-08-31	0	0.310	0.310	0.320	0.290	0.320	2,128,000	665,680	0.3128	0.120	0.120	0.124	0.112	0.124	5,504,527	0.1209	-7.46%
2009-08-28	0	0.335	0.330	0.335	0.315	0.350	1,414,000	468,910	0.3316	0.130	0.128	0.130	0.122	0.135	3,657,613	0.1282	1.52%
2009-08-27	0	0.330	0.325	0.340	0.330	0.355	3,741,300	1,274,003	0.3405	0.128	0.126	0.131	0.128	0.137	9,677,672	0.1316	-5.71%
2009-08-26	0	0.350	0.340	0.345	0.335	0.350	1,032,000	351,040	0.3402	0.135	0.131	0.133	0.130	0.135	2,669,489	0.1315	0.00%
2009-08-25	0	0.350	0.350	0.355	0.340	0.355	1,807,600	628,750	0.3478	0.135	0.135	0.137	0.131	0.137	4,675,744	0.1345	-4.11%
2009-08-24	0	0.365	0.355	0.365	0.340	0.365	5,604,000	1,978,200	0.3530	0.141	0.137	0.141	0.131	0.141	14,495,944	0.1365	0.00%
2009-08-21	0	0.365	0.365	0.370	0.350	0.370	1,416,000	517,640	0.3656	0.141	0.141	0.143	0.135	0.143	3,662,787	0.1413	4.29%
2009-08-20	0	0.350	0.350	0.355	0.310	0.350	2,752,000	938,360	0.3410	0.135	0.135	0.137	0.120	0.135	7,118,636	0.1318	6.06%
2009-08-19	0	0.330	0.325	0.340	0.330	0.365	2,694,000	916,590	0.3402	0.128	0.126	0.131	0.128	0.141	6,968,607	0.1315	-9.59%
2009-08-18	0	0.365	0.365	0.370	0.330	0.370	4,164,000	1,449,760	0.3482	0.141	0.141	0.143	0.128	0.143	10,771,076	0.1346	-3.95%
2009-08-17	0	0.380	0.370	0.380	0.360	0.380	3,574,000	1,348,930	0.3774	0.147	0.143	0.147	0.139	0.147	9,244,915	0.1459	-2.56%
2009-08-14	0	0.390	0.380	0.390	0.375	0.400	4,592,000	1,765,040	0.3844	0.151	0.147	0.151	0.145	0.155	11,878,189	0.1486	-2.50%
2009-08-13	0	0.400	0.395	0.405	0.395	0.415	4,493,700	1,804,336	0.4015	0.155	0.153	0.157	0.153	0.160	11,623,915	0.1552	-2.44%
2009-08-12	0	0.410	0.405	0.420	0.395	0.450	7,824,000	3,226,500	0.4124	0.159	0.157	0.162	0.153	0.174	20,238,448	0.1594	-8.89%
2009-08-11	0	0.450	0.450	0.460	0.440	0.470	5,061,500	2,293,713	0.4532	0.174	0.174	0.178	0.170	0.182	13,092,651	0.1752	-8.16%
2009-08-10	0	0.490	0.485	0.490	0.475	0.520	5,399,100	2,699,423	0.5000	0.189	0.187	0.189	0.184	0.201	13,965,926	0.1933	-1.01%
2009-08-07	0	0.495	0.495	0.510	0.490	0.560	7,121,200	3,692,176	0.5185	0.191	0.191	0.197	0.189	0.216	18,420,506	0.2004	-13.16%
2009-08-06	0	0.570	0.560	0.570	0.530	0.610	5,453,800	3,092,202	0.5670	0.220	0.216	0.220	0.205	0.236	14,107,419	0.2192	-6.56%
2009-08-05	0	0.610	0.600	0.610	0.320	0.640	32,104,900	15,997,142	0.4983	0.236	0.232	0.236	0.124	0.247	83,046,185	0.1926	808.25%
2009-08-04	0	1.180	1.170	1.180	1.160	1.260	4,540,500	5,506,052	1.2127	0.026	0.026	0.026	0.026	0.028	206,352,830	0.0267	-2.48%
2009-08-03	0	1.210	1.200	1.210	1.130	1.230	3,610,600	4,317,575	1.1958	0.027	0.026	0.027	0.025	0.027	164,091,516	0.0263	9.01%
2009-07-31	0	1.110	1.100	1.110	1.080	1.140	2,011,300	2,228,913	1.1082	0.024	0.024	0.024	0.024	0.025	91,407,873	0.0244	1.83%
2009-07-30	0	1.090	1.090	1.120	1.050	1.150	1,162,500	1,278,040	1.0994	0.024	0.024	0.025	0.023	0.025	52,832,324	0.0242	-0.91%
2009-07-29	0	1.100	1.080	1.110	1.040	1.130	1,655,000	1,789,900	1.0815	0.024	0.024	0.024	0.023	0.025	75,215,050	0.0238	-2.65%
2009-07-28	0	1.130	1.120	1.140	1.120	1.200	3,010,000	3,461,560	1.1500	0.025	0.025	0.025	0.025	0.026	136,795,952	0.0253	-1.74%
2009-07-27	0	1.150	1.140	1.150	1.150	1.260	3,761,100	4,454,418	1.1843	0.025	0.025	0.025	0.025	0.028	170,931,314	0.0261	-5.74%
2009-07-24	0	1.220	1.220	1.240	1.160	1.290	4,434,500	5,307,985	1.1970	0.027	0.027	0.027	0.026	0.028	201,535,431	0.0263	-3.17%
2009-07-23	0	1.260	1.250	1.260	1.220	1.360	6,357,300	8,126,119	1.2782	0.028	0.028	0.028	0.027	0.030	288,921,231	0.0281	-6.67%
2009-07-22	0	1.350	1.340	1.350	1.320	1.440	2,849,560	3,945,694	1.3847	0.030	0.029	0.030	0.029	0.032	129,504,409	0.0305	-1.46%
2009-07-21	0	1.370	1.370	1.380	1.280	1.430	7,030,400	9,439,694	1.3427	0.030	0.030	0.030	0.028	0.031	319,511,714	0.0295	7.03%
2009-07-20	0	1.280	1.260	1.280	1.240	1.380	5,918,600	7,569,728	1.2790	0.028	0.028	0.028	0.027	0.030	268,983,561	0.0281	-3.76%
2009-07-17	0	1.330	1.320	1.330	1.300	1.370	4,627,100	6,125,890	1.3239	0.029	0.029	0.029	0.029	0.030	210,288,554	0.0291	-0.75%
2009-07-16	0	1.340	1.310	1.340	1.300	1.430	2,845,960	3,873,588	1.3611	0.029	0.029	0.029	0.029	0.031	129,340,800	0.0299	-4.29%
2009-07-15	0	1.400	1.390	1.410	1.310	1.430	3,250,800	4,474,918	1.3766	0.031	0.031	0.031	0.029	0.031	147,739,628	0.0303	6.06%
2009-07-14	0	1.320	1.290	1.320	1.180	1.350	5,222,900	6,560,645	1.2561	0.029	0.028	0.029	0.026	0.030	237,365,972	0.0276	11.86%
2009-07-13	0	1.180	1.160	1.180	1.080	1.200	2,598,300	2,969,640	1.1429	0.026	0.026	0.026	0.024	0.026	118,085,356	0.0251	6.31%
2009-07-10	0	1.110	1.110	1.140	1.110	1.210	1,654,500	1,897,107	1.1466	0.024	0.024	0.025	0.024	0.027	75,192,326	0.0252	-6.72%
2009-07-09	0	1.190	1.170	1.190	1.120	1.310	4,359,000	5,233,310	1.2006	0.026	0.026	0.026	0.025	0.029	198,104,171	0.0264	-6.30%
2009-07-08	0	1.270	1.250	1.270	1.060	1.280	6,753,740	8,100,478	1.1994	0.028	0.028	0.028	0.023	0.028	306,938,303	0.0264	8.55%
2009-07-07	0	1.170	1.160	1.190	0.920	1.200	9,443,120	10,225,746	1.0829	0.026	0.026	0.026	0.020	0.026	429,162,986	0.0238	27.17%
2009-07-06	0	0.920	0.850	0.920	0.630	0.950	5,125,280	4,039,127	0.7881	0.020	0.019	0.020	0.014	0.021	232,929,420	0.0173	48.39%
2009-07-03	0	0.620	0.620	0.700	0.620	0.620	464,000	287,680	0.6200	0.014	0.014	0.015	0.014	0.014	21,087,482	0.0136	-1.59%
2009-07-02	0	0.630	0.630	0.690	0.630	0.650	250,000	162,280	0.6491	0.014	0.014	0.015	0.014	0.014	11,361,790	0.0143	-3.08%
2009-06-30	0	0.650	0.640	0.690	0.650	0.720	522,000	351,400	0.6732	0.014	0.014	0.015	0.014	0.016	23,723,418	0.0148	3.17%
2009-06-29	0	0.630	0.630	0.710	-	-	16,000	10,880	0.6800	0.014	0.014	0.016	-	-	727,155	0.0150	8.62%
2009-06-26	0	0.580	0.580	0.720	0.580	0.720	152,000	92,320	0.6074	0.013	0.013	0.016	0.013	0.016	6,907,968	0.0134	-6.45%
2009-06-25	0	0.620	0.620	0.700	0.620	0.650	448,000	284,480	0.6350	0.014	0.014	0.015	0.014	0.014	20,360,328	0.0140	-6.06%
2009-06-24	0	0.660	0.650	0.660	0.660	0.710	320,000	222,000	0.6938	0.015	0.014	0.015	0.015	0.016	14,543,091	0.0153	-7.04%
2009-06-23	0	0.710	0.650	0.720	-	-	0	0	-	0.016	0.014	0.016	-	-	0	-	0.00%
2009-06-22	0	0.710	0.670	0.730	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2009-06-19	0	0.710	0.620	0.710	-	-	0	0	-	0.016	0.014	0.016	-	-	0	-	-4.05%
2009-06-18	0	0.740	0.660	0.740	0.740	0.740	16,000	11,840	0.7400	0.016	0.015	0.016	0.016	0.016	727,155	0.0163	0.00%
2009-06-17	0	0.740	0.740	0.750	0.660	0.750	1,080,000	780,800	0.7230	0.016	0.016	0.017	0.015	0.017	49,082,933	0.0159	13.85%
2009-06-16	0	0.650	0.610	0.690	0.650	0.660	120,000	78,880	0.6573	0.014	0.013	0.015	0.014	0.015	5,453,659	0.0145	-1.52%
2009-06-15	0	0.660	0.660	0.700	0.660	0.680	163,000	109,300	0.6706	0.015	0.015	0.015	0.015	0.015	7,407,887	0.0148	-4.35%
2009-06-12	0	0.690	0.680	0.700	0.670	0.690	492,000	336,440	0.6838	0.015	0.015	0.015	0.015	0.015	22,360,003	0.0150	0.00%
2009-06-11	0	0.690	0.690	0.700	0.680	0.700	542,000	377,380	0.6963	0.015	0.015	0.015	0.015	0.015	24,632,361	0.0153	-1.43%
2009-06-10	0	0.700	0.700	0.710	0.700	0.730	488,000	352,080	0.7215	0.015	0.015	0.016	0.015	0.016	22,178,214	0.0159	-5.41%
2009-06-09	0	0.740	0.680	0.740	0.660	0.750	804,000	560,960	0.6977	0.016	0.015	0.016	0.015	0.017	36,539,517	0.0154	12.12%
2009-06-08	0	0.660	0.660	0.690	0.640	0.710	544,000	370,960	0.6819	0.015	0.015	0.015	0.014	0.016	24,723,255	0.0150	6.45%
2009-06-05	0	0.620	0.620	0.660	0.620	0.620	48,000	29,760	0.6200	0.014	0.014	0.015	0.014	0.014	2,181,464	0.0136	0.00%
2009-06-04	0	0.620	0.620	0.660	0.620	0.620	152,000	94,240	0.6200	0.014	0.014	0.015	0.014	0.014	6,907,968	0.0136	-6.06%
2009-06-03	0	0.660	0.620	0.660	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	-4.35%
2009-06-02	0	0.690	0.670	0.690	0.690	0.700	802,000	557,400	0.6950	0.015	0.015	0.015	0.015	0.015	36,448,622	0.0153	6.28%
2009-06-01	0	0.650	0.650	0.690	0.650	0.650	264,000	171,600	0.6500	0.014	0.014	0.015	0.014	0.014	12,012,835	0.0143	0.00%
2009-05-29	0	0.650	0.650	0.690	0.650	0.700	556,000	383,680	0.6901	0.014	0.014	0.015	0.014	0.015	25,299,759	0.0152	-7.14%
2009-05-27	0	0.700	0.660	0.700	0.680	0.700	592,000	408,240	0.6896	0.015	0.015	0.015	0.015	0.015	26,937,873	0.0152	11.11%
2009-05-26	0	0.630	0.630	0.650	0.580	0.700	1,998,000	1,281,260	0.6413	0.014	0.014	0.014	0.013	0.015	90,915,322	0.0141	5.00%
2009-05-25	0	0.600	0.550	0.680	0.600	0.650	10,644,000	6,600,120	0.6201	0.013	0.012	0.015	0.013	0.014	484,335,677	0.0136	3.45%
2009-05-22	0	0.580	0.550	0.600	0.580	0.580	80,000	46,400	0.5800	0.013	0.012	0.013	0.013	0.013	3,640,253	0.0127	0.00%
2009-05-21	0	0.580	0.550	0.580	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2009-05-20	0	0.580	0.460	0.580	-	-	0	0	-	0.013	0.010	0.013	-	-	0	-	0.00%
2009-05-19	0	0.580	0.200	0.610	0.580	0.610	348,000	211,240	0.6070	0.013	0.004	0.013	0.013	0.013	15,835,101	0.0133	-4.92%
2009-05-18	0	0.610	0.580	0.620	0.550	0.610	474,000	265,760	0.5607	0.013	0.013	0.014	0.012	0.013	21,568,500	0.0123	15.09%
2009-05-15	0	0.530	0.500	0.560	0.530	0.530	120,000	63,600	0.5300	0.012	0.011	0.012	0.012	0.012	5,460,380	0.0116	1.92%
2009-05-14	0	0.520	0.500	0.560	0.500	0.570	162,000	88,000	0.5432	0.011	0.011	0.012	0.011	0.013	7,371,513	0.0119	-3.70%
2009-05-13	0	0.540	0.510	0.550	0.540	0.540	88,000	47,520	0.5400	0.012	0.011	0.012	0.012	0.012	4,004,278	0.0119	8.00%
2009-05-12	0	0.500	0.480	0.550	0.500	0.500	100,000	49,800	0.4980	0.011	0.011	0.012	0.011	0.011	4,550,316	0.0109	-3.85%
2009-05-11	0	0.520	0.520	0.580	0.520	0.600	212,000	117,520	0.5543	0.011	0.011	0.013	0.011	0.013	9,646,671	0.0122	1.96%
2009-05-08	0	0.510	0.510	0.550	0.500	0.510	320,000	162,000	0.5063	0.011	0.011	0.012	0.011	0.011	14,561,012	0.0111	2.00%
2009-05-07	0	0.500	0.485	0.520	0.460	0.500	804,000	397,400	0.4943	0.011	0.011	0.011	0.010	0.011	36,584,544	0.0109	11.11%
2009-05-06	0	0.450	0.400	0.450	0.400	0.450	228,000	91,680	0.4021	0.010	0.009	0.010	0.009	0.010	10,374,721	0.0088	18.42%
2009-05-05	0	0.380	0.320	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2009-05-04	0	0.380	0.315	0.430	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-04-30	0	0.380	0.285	0.390	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2009-04-29	0	0.380	0.260	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2009-04-28	0	0.380	0.380	0.400	0.380	0.380	96,000	36,480	0.3800	0.008	0.008	0.009	0.008	0.008	4,368,304	0.0084	-9.52%
2009-04-27	0	0.420	0.207	0.430	-	-	0	0	-	0.009	0.005	0.009	-	-	0	-	0.00%
2009-04-24	0	0.420	0.204	0.425	-	-	0	0	-	0.009	0.004	0.009	-	-	0	-	0.00%
2009-04-23	0	0.420	0.206	0.420	-	-	0	0	-	0.009	0.005	0.009	-	-	0	-	0.00%
2009-04-22	0	0.420	0.400	0.475	-	-	0	0	-	0.009	0.009	0.010	-	-	0	-	0.00%
2009-04-21	0	0.420	0.270	0.420	0.420	0.420	48,000	20,160	0.4200	0.009	0.006	0.009	0.009	0.009	2,184,152	0.0092	-1.18%
2009-04-20	0	0.425	0.320	0.430	0.425	0.425	82,000	34,600	0.4220	0.009	0.007	0.009	0.009	0.009	3,731,259	0.0093	3.66%
2009-04-17	0	0.410	0.330	0.435	-	-	0	0	-	0.009	0.007	0.010	-	-	0	-	0.00%
2009-04-16	0	0.410	0.290	0.435	-	-	0	0	-	0.009	0.006	0.010	-	-	0	-	0.00%
2009-04-15	0	0.410	0.400	0.445	0.410	0.430	248,000	103,120	0.4158	0.009	0.009	0.010	0.009	0.009	11,284,785	0.0091	0.00%
2009-04-14	0	0.410	0.400	0.420	0.400	0.410	106,000	43,320	0.4087	0.009	0.009	0.009	0.009	0.009	4,823,335	0.0090	0.00%
2009-04-09	0	0.410	0.410	0.475	0.410	0.410	102,000	41,700	0.4088	0.009	0.009	0.010	0.009	0.009	4,641,323	0.0090	2.50%
2009-04-08	0	0.400	0.400	0.420	0.400	0.400	24,125	9,450	0.3917	0.009	0.009	0.009	0.009	0.009	1,097,764	0.0086	5.26%
2009-04-07	0	0.380	0.320	0.400	0.350	0.380	224,000	82,000	0.3661	0.008	0.007	0.009	0.008	0.008	10,192,709	0.0080	8.57%
2009-04-06	0	0.350	0.260	0.420	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2009-04-03	0	0.350	0.320	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2009-04-02	0	0.350	0.280	0.380	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	0.00%
2009-04-01	0	0.350	0.300	0.360	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2009-03-31	0	0.350	0.295	0.350	0.350	0.350	8,000	2,800	0.3500	0.008	0.006	0.008	0.008	0.008	364,025	0.0077	2.94%
2009-03-30	0	0.340	0.270	0.340	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	0.00%
2009-03-27	0	0.340	0.330	0.380	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2009-03-26	0	0.340	0.340	0.380	0.340	0.340	224,000	76,160	0.3400	0.007	0.007	0.008	0.007	0.007	10,192,709	0.0075	6.25%
2009-03-25	0	0.320	0.265	0.320	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	0.00%
2009-03-24	0	0.320	0.270	-	-	-	0	0	-	0.007	0.006	-	-	-	0	-	0.00%
2009-03-23	0	0.320	0.255	0.350	-	-	0	0	-	0.007	0.006	0.008	-	-	0	-	0.00%
2009-03-20	0	0.320	0.236	0.350	-	-	0	0	-	0.007	0.005	0.008	-	-	0	-	0.00%
2009-03-19	0	0.320	0.270	0.350	-	-	0	0	-	0.007	0.006	0.008	-	-	0	-	0.00%
2009-03-18	0	0.320	0.310	0.380	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2009-03-17	0	0.320	0.320	0.360	0.300	0.325	56,000	17,480	0.3121	0.007	0.007	0.008	0.007	0.007	2,548,177	0.0069	-5.88%
2009-03-16	0	0.340	0.290	0.360	-	-	0	0	-	0.007	0.006	0.008	-	-	0	-	0.00%
2009-03-13	0	0.340	0.300	0.350	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2009-03-12	0	0.340	0.285	-	-	-	0	0	-	0.007	0.006	-	-	-	0	-	0.00%
2009-03-11	0	0.340	0.300	0.380	-	-	2,000	560	0.2800	0.007	0.007	0.008	-	-	91,006	0.0062	0.00%
2009-03-10	0	0.340	0.310	0.340	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	-5.56%
2009-03-09	0	0.360	0.280	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2009-03-06	0	0.360	0.300	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-03-05	0	0.360	0.300	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2009-03-04	0	0.360	0.280	0.360	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	0.00%
2009-03-03	0	0.360	0.275	0.380	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	0.00%
2009-03-02	0	0.360	0.290	-	-	-	115	17	0.1478	0.008	0.006	-	-	-	5,233	0.0032	0.00%
2009-02-27	0	0.360	0.310	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-26	0	0.360	0.330	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-25	0	0.360	0.360	0.400	0.340	0.400	80,000	29,600	0.3700	0.008	0.008	0.009	0.007	0.009	3,640,253	0.0081	-5.26%
2009-02-24	0	0.380	0.315	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2009-02-23	0	0.380	0.310	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2009-02-20	0	0.380	0.310	0.390	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-19	0	0.380	0.315	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-18	0	0.380	0.350	0.400	-	-	0	0	-	0.008	0.008	0.009	-	-	0	-	0.00%
2009-02-17	0	0.380	0.310	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-16	0	0.380	0.315	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-13	0	0.380	0.365	0.390	0.300	0.385	280,000	90,560	0.3234	0.008	0.008	0.009	0.007	0.008	12,740,886	0.0071	-9.52%
2009-02-12	0	0.420	0.232	0.420	-	-	0	0	-	0.009	0.005	0.009	-	-	0	-	-2.33%
2009-02-11	0	0.430	0.241	0.430	-	-	0	0	-	0.009	0.005	0.009	-	-	0	-	-4.44%
2009-02-10	0	0.450	0.305	0.450	-	-	0	0	-	0.010	0.007	0.010	-	-	0	-	-4.26%
2009-02-09	0	0.470	0.440	0.470	0.450	0.470	48,000	22,080	0.4600	0.010	0.010	0.010	0.010	0.010	2,184,152	0.0101	9.30%
2009-02-06	0	0.430	0.305	0.445	-	-	0	0	-	0.009	0.007	0.010	-	-	0	-	0.00%
2009-02-05	0	0.430	0.230	0.445	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-02-04	0	0.430	0.217	0.445	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-02-03	0	0.430	0.221	0.435	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-02-02	0	0.430	0.202	0.430	-	-	0	0	-	0.009	0.004	0.009	-	-	0	-	0.00%
2009-01-30	0	0.430	0.213	0.450	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-29	0	0.430	0.186	0.435	-	-	0	0	-	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-23	0	0.430	0.231	0.435	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-22	0	0.430	0.182	0.435	-	-	0	0	-	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-21	0	0.430	0.207	0.435	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-20	0	0.430	0.216	0.435	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-19	0	0.430	0.171	0.435	-	-	0	0	-	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-16	0	0.430	0.150	0.435	-	-	0	0	-	0.009	0.003	0.010	-	-	0	-	0.00%
2009-01-15	0	0.430	0.221	0.435	-	-	0	0	-	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-14	0	0.430	0.231	0.430	-	-	0	0	-	0.009	0.005	0.009	-	-	0	-	0.00%
2009-01-13	0	0.430	0.300	0.430	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	0.00%
2009-01-12	0	0.430	0.216	0.430	-	-	0	0	-	0.009	0.005	0.009	-	-	0	-	0.00%
2009-01-09	0	0.430	0.202	0.435	-	-	0	0	-	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-08	0	0.430	0.182	0.455	-	-	0	0	-	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-07	0	0.430	0.202	0.455	-	-	0	0	-	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-06	0	0.430	0.360	0.455	-	-	0	0	-	0.009	0.008	0.010	-	-	0	-	0.00%
2009-01-05	0	0.430	0.380	0.440	-	-	0	0	-	0.009	0.008	0.010	-	-	0	-	0.00%
2009-01-02	0	0.430	0.390	0.430	0.390	0.450	96,000	39,040	0.4067	0.009	0.009	0.009	0.009	0.010	4,368,304	0.0089	13.16%
2008-12-31	0	0.380	0.211	0.750	-	-	0	0	-	0.008	0.005	0.016	-	-	0	-	0.00%
2008-12-30	0	0.380	0.200	0.400	-	-	0	0	-	0.008	0.004	0.009	-	-	0	-	0.00%
2008-12-29	0	0.380	0.350	0.385	-	-	0	0	-	0.008	0.008	0.008	-	-	0	-	0.00%
2008-12-24	0	0.380	0.280	0.600	-	-	0	0	-	0.008	0.006	0.013	-	-	0	-	0.00%
2008-12-23	0	0.380	0.285	0.600	-	-	0	0	-	0.008	0.006	0.013	-	-	0	-	0.00%
2008-12-22	0	0.380	0.285	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-19	0	0.380	0.285	0.420	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-18	0	0.380	0.280	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-17	0	0.380	0.280	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-16	0	0.380	0.295	0.420	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-15	0	0.380	0.295	0.410	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-12	0	0.380	0.285	0.750	-	-	0	0	-	0.008	0.006	0.016	-	-	0	-	0.00%
2008-12-11	0	0.380	0.310	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2008-12-10	0	0.380	0.315	0.380	0.315	0.380	408,000	139,280	0.3414	0.008	0.007	0.008	0.007	0.008	18,565,291	0.0075	-3.80%
2008-12-09	0	0.395	0.350	0.395	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	-1.25%
2008-12-08	0	0.400	0.340	0.415	0.380	0.420	178,000	70,660	0.3970	0.009	0.007	0.009	0.008	0.009	8,099,563	0.0087	5.26%
2008-12-05	0	0.380	0.305	0.390	0.350	0.380	176,000	63,440	0.3605	0.008	0.007	0.009	0.008	0.008	8,008,557	0.0079	10.14%
2008-12-04	0	0.345	0.305	0.350	0.305	0.345	128,000	41,080	0.3209	0.008	0.007	0.008	0.007	0.008	5,824,405	0.0071	15.00%
2008-12-03	0	0.300	0.295	0.350	0.300	0.300	24,000	7,200	0.3000	0.007	0.006	0.008	0.007	0.007	1,092,076	0.0066	1.69%
2008-12-02	0	0.295	0.300	0.350	-	-	0	0	-	0.006	0.007	0.008	-	-	0	-	5.36%
2008-12-01	0	0.280	0.280	0.310	0.280	0.280	24,000	6,720	0.2800	0.006	0.006	0.007	0.006	0.006	1,092,076	0.0062	1.82%
2008-11-28	0	0.275	0.275	0.325	-	-	4,000	1,000	0.2500	0.006	0.006	0.007	-	-	182,013	0.0055	7.84%
2008-11-27	0	0.255	0.255	0.350	-	-	6,000	1,320	0.2200	0.006	0.006	0.008	-	-	273,019	0.0048	0.00%
2008-11-26	0	0.255	0.255	0.350	0.220	0.226	28,000	6,192	0.2211	0.006	0.006	0.008	0.005	0.005	1,274,089	0.0049	15.91%
2008-11-25	0	0.220	0.215	0.222	0.180	0.220	1,394,000	283,174	0.2031	0.005	0.005	0.005	0.004	0.005	63,431,411	0.0045	-2.22%
2008-11-24	0	0.225	0.201	0.237	-	-	0	0	-	0.005	0.004	0.005	-	-	0	-	0.00%
2008-11-21	0	0.225	0.218	0.238	-	-	0	0	-	0.005	0.005	0.005	-	-	0	-	0.00%
2008-11-20	0	0.225	0.218	0.225	0.202	0.225	40,000	8,760	0.2190	0.005	0.005	0.005	0.004	0.005	1,820,127	0.0048	-1.75%
2008-11-19	0	0.229	0.221	0.229	0.200	0.238	39,394,000	9,250,526	0.2348	0.005	0.005	0.005	0.004	0.005	1,792,551,641	0.0052	-2.55%
2008-11-18	0	0.235	0.215	0.249	-	-	0	0	-	0.005	0.005	0.005	-	-	0	-	0.00%
2008-11-17	0	0.235	0.231	0.242	0.226	0.240	172,000	39,736	0.2310	0.005	0.005	0.005	0.005	0.005	7,826,544	0.0051	-2.08%
2008-11-14	0	0.240	0.235	0.290	-	-	0	0	-	0.005	0.005	0.006	-	-	0	-	0.00%
2008-11-13	0	0.240	0.235	0.285	0.240	0.290	171,000	43,383	0.2537	0.005	0.005	0.006	0.005	0.006	7,781,041	0.0056	-4.00%
2008-11-12	0	0.250	0.240	0.290	-	-	0	0	-	0.005	0.005	0.006	-	-	0	-	-16.67%
2008-11-11	0	0.300	0.166	0.300	-	-	0	0	-	0.007	0.004	0.007	-	-	0	-	0.00%
2008-11-10	0	0.300	0.221	0.300	-	-	0	0	-	0.007	0.005	0.007	-	-	0	-	0.00%
2008-11-07	0	0.300	0.211	0.300	-	-	0	0	-	0.007	0.005	0.007	-	-	0	-	-3.23%
2008-11-06	0	0.310	0.196	0.310	0.310	0.310	64,000	19,840	0.3100	0.007	0.004	0.007	0.007	0.007	2,912,202	0.0068	0.00%
2008-11-05	0	0.310	0.250	0.330	-	-	0	0	-	0.007	0.005	0.007	-	-	0	-	0.00%
2008-11-04	0	0.310	0.330	0.750	0.290	0.290	112,000	32,480	0.2900	0.007	0.007	0.016	0.006	0.006	5,096,354	0.0064	6.90%
2008-11-03	0	0.290	0.201	0.290	-	-	0	0	-	0.006	0.004	0.006	-	-	0	-	0.00%
2008-10-31	0	0.290	0.300	0.320	0.290	0.290	100,000	28,440	0.2844	0.006	0.007	0.007	0.006	0.006	4,550,316	0.0063	0.00%
2008-10-30	0	0.290	0.240	0.320	-	-	0	0	-	0.006	0.005	0.007	-	-	0	-	0.00%
2008-10-29	0	0.290	0.155	0.290	-	-	106,000	30,460	0.2874	0.006	0.003	0.006	-	-	4,823,335	0.0063	-3.33%
2008-10-28	0	0.300	0.185	0.350	-	-	0	0	-	0.007	0.004	0.008	-	-	0	-	0.00%
2008-10-27	0	0.300	0.181	0.300	-	-	0	0	-	0.007	0.004	0.007	-	-	0	-	0.00%
2008-10-24	0	0.300	0.161	0.300	-	-	0	0	-	0.007	0.004	0.007	-	-	0	-	-4.76%
2008-10-23	0	0.315	0.188	0.400	-	-	0	0	-	0.007	0.004	0.009	-	-	0	-	0.00%
2008-10-22	0	0.315	0.203	0.315	-	-	0	0	-	0.007	0.004	0.007	-	-	0	-	-1.56%
2008-10-21	0	0.320	-	0.320	-	-	0	0	-	0.007	-	0.007	-	-	0	-	-1.54%
2008-10-20	0	0.325	0.255	0.330	-	-	0	0	-	0.007	0.006	0.007	-	-	0	-	0.00%
2008-10-17	0	0.325	-	0.325	0.330	0.330	8,000	2,640	0.3300	0.007	-	0.007	0.007	0.007	364,025	0.0073	-1.52%
2008-10-16	0	0.330	0.250	0.330	-	-	0	0	-	0.007	0.005	0.007	-	-	0	-	-13.16%
2008-10-15	0	0.380	0.280	0.350	0.330	0.380	16,000	5,680	0.3550	0.008	0.006	0.008	0.007	0.008	728,051	0.0078	8.57%
2008-10-14	0	0.350	0.280	0.350	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	0.00%
2008-10-13	0	0.350	0.280	0.350	-	-	6,000	1,500	0.2500	0.008	0.006	0.008	-	-	273,019	0.0055	-6.67%
2008-10-10	0	0.375	0.275	0.375	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	-2.60%
2008-10-09	0	0.385	0.290	0.390	0.290	0.385	32,000	11,120	0.3475	0.008	0.006	0.009	0.006	0.008	1,456,101	0.0076	2.67%
2008-10-08	0	0.375	0.280	0.395	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-10-06	0	0.375	0.280	0.390	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-10-03	0	0.375	0.320	0.375	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	-5.06%
2008-10-02	0	0.395	0.310	0.395	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	0.00%
2008-09-30	0	0.395	0.300	0.395	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	-1.25%
2008-09-29	0	0.400	0.320	0.400	0.320	0.400	24,000	8,320	0.3467	0.009	0.007	0.009	0.007	0.009	1,092,076	0.0076	8.11%
2008-09-26	0	0.370	0.310	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2008-09-25	0	0.370	0.270	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-09-24	0	0.370	0.350	0.370	0.370	0.385	96,000	36,080	0.3758	0.008	0.008	0.008	0.008	0.008	4,368,304	0.0083	2.78%
2008-09-23	0	0.360	0.280	0.400	-	-	0	0	-	0.008	0.006	0.009	-	-	0	-	0.00%
2008-09-22	0	0.360	0.255	0.360	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	0.00%
2008-09-19	0	0.360	0.265	0.360	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	0.00%
2008-09-18	0	0.360	0.250	0.360	-	-	0	0	-	0.008	0.005	0.008	-	-	0	-	0.00%
2008-09-17	0	0.360	0.290	0.360	-	-	0	0	-	0.008	0.006	0.008	-	-	0	-	-5.26%
2008-09-16	0	0.380	0.300	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2008-09-12	0	0.380	0.320	0.380	-	-	0	0	-	0.008	0.007	0.008	-	-	0	-	0.00%
2008-09-11	0	0.380	0.320	0.400	-	-	0	0	-	0.008	0.007	0.009	-	-	0	-	0.00%
2008-09-10	0	0.380	0.360	0.390	-	-	0	0	-	0.008	0.008	0.009	-	-	0	-	0.00%
2008-09-09	0	0.380	0.370	0.400	0.370	0.380	104,000	38,960	0.3746	0.008	0.008	0.009	0.008	0.008	4,732,329	0.0082	-5.00%
2008-09-08	0	0.400	0.330	0.400	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	0.00%
2008-09-05	0	0.400	0.350	0.400	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-09-04	0	0.400	0.380	0.400	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-09-03	0	0.400	0.400	0.450	0.400	0.400	56,000	22,400	0.4000	0.009	0.009	0.010	0.009	0.009	2,548,177	0.0088	-4.76%
2008-09-02	0	0.420	0.400	0.450	0.420	0.420	187,000	78,320	0.4188	0.009	0.009	0.010	0.009	0.009	8,509,092	0.0092	0.00%
2008-09-01	0	0.420	0.340	0.450	-	-	0	0	-	0.009	0.007	0.010	-	-	0	-	0.00%
2008-08-29	0	0.420	0.350	0.420	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-08-28	0	0.420	0.350	0.450	-	-	0	0	-	0.009	0.008	0.010	-	-	0	-	0.00%
2008-08-27	0	0.420	0.350	0.420	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-08-26	0	0.420	0.340	0.455	-	-	0	0	-	0.009	0.007	0.010	-	-	0	-	0.00%
2008-08-25	0	0.420	0.345	0.455	-	-	0	0	-	0.009	0.008	0.010	-	-	0	-	0.00%
2008-08-21	0	0.420	0.420	0.455	0.420	0.420	20,000	8,320	0.4160	0.009	0.009	0.010	0.009	0.009	910,063	0.0091	-7.69%
2008-08-20	0	0.455	0.420	0.470	0.400	0.455	1,076,000	440,760	0.4096	0.010	0.009	0.010	0.009	0.010	48,961,404	0.0090	13.75%
2008-08-19	0	0.400	0.390	0.430	0.370	0.410	93,000	36,630	0.3939	0.009	0.009	0.009	0.008	0.009	4,231,794	0.0087	-2.44%
2008-08-18	0	0.410	0.340	0.420	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	0.00%
2008-08-15	0	0.410	0.380	0.420	0.390	0.410	440,000	172,560	0.3922	0.009	0.008	0.009	0.009	0.009	20,021,392	0.0086	7.89%
2008-08-14	0	0.380	0.380	0.390	0.300	0.380	738,000	241,740	0.3276	0.008	0.008	0.009	0.007	0.008	33,581,335	0.0072	5.56%
2008-08-13	0	0.360	0.320	0.360	0.330	0.360	266,000	92,600	0.3481	0.008	0.007	0.008	0.007	0.008	12,103,842	0.0077	-5.26%
2008-08-12	0	0.380	0.360	0.390	0.370	0.380	36,000	13,360	0.3711	0.008	0.008	0.009	0.008	0.008	1,638,114	0.0082	-2.56%
2008-08-11	0	0.390	0.350	0.400	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-08-08	0	0.390	0.360	0.400	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-08-07	0	0.390	0.365	0.390	0.390	0.390	24,000	9,360	0.3900	0.009	0.008	0.009	0.009	0.009	1,092,076	0.0086	-2.50%
2008-08-05	0	0.400	0.360	0.400	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-08-04	0	0.400	0.395	0.400	0.395	0.400	88,000	35,160	0.3995	0.009	0.009	0.009	0.009	0.009	4,004,278	0.0088	0.00%
2008-08-01	0	0.400	0.395	0.400	0.395	0.400	176,000	70,320	0.3995	0.009	0.009	0.009	0.009	0.009	8,008,557	0.0088	2.56%
2008-07-31	0	0.390	0.390	0.415	0.390	0.395	48,000	18,840	0.3925	0.009	0.009	0.009	0.009	0.009	2,184,152	0.0086	0.00%
2008-07-30	0	0.390	0.365	0.405	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	0.00%
2008-07-29	0	0.390	0.380	0.400	0.390	0.390	32,000	12,480	0.3900	0.009	0.008	0.009	0.009	0.009	1,456,101	0.0086	0.00%
2008-07-28	0	0.390	0.360	0.390	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	-1.27%
2008-07-25	0	0.395	0.380	0.395	-	-	0	0	-	0.009	0.008	0.009	-	-	0	-	-1.25%
2008-07-24	0	0.400	0.385	0.415	0.400	0.410	304,000	122,920	0.4043	0.009	0.008	0.009	0.009	0.009	13,832,962	0.0089	-4.76%
2008-07-23	0	0.420	0.420	0.425	0.400	0.430	856,000	356,360	0.4163	0.009	0.009	0.009	0.009	0.009	38,950,708	0.0091	-12.50%
2008-07-22	0	0.480	0.480	0.500	-	-	0	0	-	0.011	0.011	0.011	-	-	0	-	11.63%
2008-07-21	0	0.430	0.405	0.500	0.430	0.430	16,000	6,880	0.4300	0.009	0.009	0.011	0.009	0.009	728,051	0.0094	0.00%
2008-07-18	0	0.430	0.480	0.550	0.375	0.425	256,000	103,440	0.4041	0.009	0.011	0.012	0.008	0.009	11,648,810	0.0089	-7.53%
2008-07-17	0	0.465	0.380	0.465	-	-	0	0	-	0.010	0.008	0.010	-	-	0	-	-2.11%
2008-07-16	0	0.475	0.400	0.475	-	-	0	0	-	0.010	0.009	0.010	-	-	0	-	-2.06%
2008-07-15	0	0.485	0.390	0.485	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	-1.02%
2008-07-14	0	0.490	0.405	0.490	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	-1.01%
2008-07-11	0	0.495	0.415	0.495	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-07-10	0	0.495	0.410	0.495	0.310	0.495	48,000	16,360	0.3408	0.011	0.009	0.011	0.007	0.011	2,184,152	0.0075	-1.00%
2008-07-09	0	0.500	0.380	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-07-08	0	0.500	0.360	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-07-07	0	0.500	0.380	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-07-04	0	0.500	0.350	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-07-03	0	0.500	0.350	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-07-02	0	0.500	0.330	0.500	-	-	0	0	-	0.011	0.007	0.011	-	-	0	-	0.00%
2008-06-30	0	0.500	0.360	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-06-27	0	0.500	0.370	0.500	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2008-06-26	0	0.500	0.420	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-25	0	0.500	0.410	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-24	0	0.500	0.420	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-23	0	0.500	0.400	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-20	0	0.500	0.420	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-19	0	0.500	0.420	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-18	0	0.500	0.440	0.500	-	-	0	0	-	0.011	0.010	0.011	-	-	0	-	0.00%
2008-06-17	0	0.500	0.415	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-16	0	0.500	0.400	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-13	0	0.500	0.420	0.500	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	-3.85%
2008-06-12	0	0.520	0.420	0.520	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-11	0	0.520	0.445	0.550	-	-	0	0	-	0.011	0.010	0.012	-	-	0	-	0.00%
2008-06-10	0	0.520	0.445	0.560	-	-	0	0	-	0.011	0.010	0.012	-	-	0	-	0.00%
2008-06-06	0	0.520	0.460	0.550	-	-	0	0	-	0.011	0.010	0.012	-	-	0	-	0.00%
2008-06-05	0	0.520	0.465	0.550	-	-	0	0	-	0.011	0.010	0.012	-	-	0	-	0.00%
2008-06-04	0	0.520	0.470	0.590	-	-	0	0	-	0.011	0.010	0.013	-	-	0	-	0.00%
2008-06-03	0	0.520	0.520	0.550	0.480	0.520	64,000	31,360	0.4900	0.011	0.011	0.012	0.011	0.011	2,912,202	0.0108	0.00%
2008-06-02	0	0.520	0.520	0.580	0.520	0.520	8,000	4,160	0.5200	0.011	0.011	0.013	0.011	0.011	364,025	0.0114	0.00%
2008-05-30	0	0.520	0.520	0.560	0.520	0.520	16,000	8,320	0.5200	0.011	0.011	0.012	0.011	0.011	728,051	0.0114	1.96%
2008-05-29	0	0.510	0.495	0.570	-	-	0	0	-	0.011	0.011	0.013	-	-	0	-	0.00%
2008-05-28	0	0.510	0.510	0.570	0.485	0.485	40,000	19,400	0.4850	0.011	0.011	0.013	0.011	0.011	1,820,127	0.0107	-7.27%
2008-05-27	0	0.550	0.500	0.570	-	-	6,000	2,760	0.4600	0.012	0.011	0.013	-	-	273,019	0.0101	0.00%
2008-05-26	0	0.550	0.470	0.550	-	-	0	0	-	0.012	0.010	0.012	-	-	0	-	-1.79%
2008-05-23	0	0.560	0.475	0.560	0.475	0.480	48,000	22,960	0.4783	0.012	0.010	0.012	0.010	0.011	2,184,152	0.0105	0.00%
2008-05-22	0	0.560	0.465	0.560	-	-	0	0	-	0.012	0.010	0.012	-	-	0	-	0.00%
2008-05-21	0	0.560	-	0.560	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2008-05-20	0	0.560	0.480	0.580	-	-	0	0	-	0.012	0.011	0.013	-	-	0	-	0.00%
2008-05-19	0	0.560	0.510	0.600	-	-	0	0	-	0.012	0.011	0.013	-	-	0	-	0.00%
2008-05-16	0	0.560	0.560	0.590	0.560	0.560	40,000	22,400	0.5600	0.012	0.012	0.013	0.012	0.012	1,820,127	0.0123	-3.45%
2008-05-15	0	0.580	0.550	0.580	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2008-05-14	0	0.580	0.550	0.580	0.580	0.580	40,000	23,200	0.5800	0.013	0.012	0.013	0.013	0.013	1,820,127	0.0127	0.00%
2008-05-13	0	0.580	0.560	0.580	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2008-05-09	0	0.580	0.560	0.600	0.580	0.580	288,000	167,040	0.5800	0.013	0.012	0.013	0.013	0.013	13,104,911	0.0127	-1.69%
2008-05-08	0	0.600	0.540	0.600	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2008-05-07	0	0.600	0.540	0.600	0.600	0.600	16,000	9,600	0.6000	0.013	0.012	0.013	0.013	0.013	740,390	0.0130	3.45%
2008-05-06	0	0.580	0.550	0.600	0.550	0.580	364,000	207,760	0.5708	0.013	0.012	0.013	0.012	0.013	16,843,883	0.0123	11.54%
2008-05-05	0	0.520	0.520	0.550	0.520	0.520	48,000	24,960	0.5200	0.011	0.011	0.012	0.011	0.011	2,221,171	0.0112	0.00%
2008-05-02	0	0.520	0.520	0.570	0.520	0.520	142,000	74,200	0.5225	0.011	0.011	0.012	0.011	0.011	6,570,965	0.0113	4.00%
2008-04-30	0	0.500	0.480	0.550	-	-	0	0	-	0.011	0.010	0.012	-	-	0	-	0.00%
2008-04-29	0	0.500	0.485	0.550	0.500	0.530	168,000	88,080	0.5243	0.011	0.010	0.012	0.011	0.011	7,774,100	0.0113	-3.85%
2008-04-28	0	0.520	0.465	0.520	-	-	0	0	-	0.011	0.010	0.011	-	-	0	-	-5.45%
2008-04-25	0	0.550	0.465	0.590	-	-	0	0	-	0.012	0.010	0.013	-	-	0	-	0.00%
2008-04-24	0	0.550	0.550	0.600	0.530	0.530	24,000	13,040	0.5433	0.012	0.012	0.013	0.011	0.011	1,110,586	0.0117	5.77%
2008-04-23	0	0.520	0.500	0.520	0.485	0.520	94,000	46,720	0.4970	0.011	0.011	0.011	0.010	0.011	4,349,794	0.0107	13.04%
2008-04-22	0	0.460	0.460	0.495	0.460	0.470	128,000	59,200	0.4625	0.010	0.010	0.011	0.010	0.010	5,923,124	0.0100	-2.13%
2008-04-21	0	0.470	0.460	0.500	0.425	0.470	124,000	54,440	0.4390	0.010	0.010	0.011	0.009	0.010	5,738,026	0.0095	-1.05%
2008-04-18	0	0.475	0.475	0.510	0.465	0.465	8,000	3,720	0.4650	0.010	0.010	0.011	0.010	0.010	370,195	0.0100	-6.86%
2008-04-17	0	0.510	0.480	0.510	0.480	0.510	616,000	308,000	0.5000	0.011	0.010	0.011	0.010	0.011	28,505,033	0.0108	-1.92%
2008-04-16	0	0.520	0.485	0.520	0.485	0.520	286,000	145,040	0.5071	0.011	0.010	0.011	0.010	0.011	13,234,480	0.0110	-5.45%
2008-04-15	0	0.550	0.540	0.570	-	-	0	0	-	0.012	0.012	0.012	-	-	0	-	0.00%
2008-04-14	0	0.550	0.530	0.560	0.510	0.550	648,000	336,480	0.5193	0.012	0.011	0.012	0.011	0.012	29,985,814	0.0112	-5.17%
2008-04-11	0	0.580	0.540	0.580	0.580	0.580	8,000	4,640	0.5800	0.013	0.012	0.013	0.013	0.013	370,195	0.0125	7.41%
2008-04-10	0	0.540	0.520	0.560	0.510	0.550	448,000	242,240	0.5407	0.012	0.011	0.012	0.011	0.012	20,730,933	0.0117	-1.82%
2008-04-09	0	0.550	0.540	0.580	0.550	0.560	184,000	101,280	0.5504	0.012	0.012	0.013	0.012	0.012	8,514,490	0.0119	-5.17%
2008-04-08	0	0.580	0.560	0.580	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2008-04-07	0	0.580	0.530	0.590	0.560	0.580	96,000	53,920	0.5617	0.013	0.011	0.013	0.012	0.013	4,442,343	0.0121	0.00%
2008-04-03	0	0.580	0.580	0.590	0.560	0.560	52,000	28,400	0.5462	0.013	0.013	0.013	0.012	0.012	2,406,269	0.0118	5.45%
2008-04-02	0	0.550	0.550	0.600	0.550	0.590	296,000	168,960	0.5708	0.012	0.012	0.013	0.012	0.013	13,697,224	0.0123	-3.51%
2008-04-01	0	0.570	0.560	0.590	0.560	0.600	264,000	151,040	0.5721	0.012	0.012	0.013	0.012	0.013	12,216,443	0.0124	-1.72%
2008-03-31	0	0.580	0.600	0.650	0.560	0.600	338,000	196,880	0.5825	0.013	0.013	0.014	0.012	0.013	15,640,749	0.0126	-10.77%
2008-03-28	0	0.650	0.540	0.650	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	-4.41%
2008-03-27	0	0.680	0.610	0.680	0.580	0.680	32,000	19,920	0.6225	0.015	0.013	0.015	0.013	0.015	1,480,781	0.0135	15.25%
2008-03-26	0	0.590	0.530	0.590	-	-	0	0	-	0.013	0.011	0.013	-	-	0	-	-1.67%
2008-03-25	0	0.600	0.560	0.620	0.510	0.600	112,000	66,480	0.5936	0.013	0.012	0.013	0.011	0.013	5,182,733	0.0128	3.45%
2008-03-20	0	0.580	0.510	0.680	-	-	0	0	-	0.013	0.011	0.015	-	-	0	-	0.00%
2008-03-19	0	0.580	0.550	0.680	-	-	0	0	-	0.013	0.012	0.015	-	-	0	-	0.00%
2008-03-18	0	0.580	0.550	0.600	0.480	0.580	120,000	65,600	0.5467	0.013	0.012	0.013	0.010	0.013	5,552,928	0.0118	-3.33%
2008-03-17	0	0.600	0.480	0.680	0.600	0.600	58,535	34,741	0.5935	0.013	0.010	0.015	0.013	0.013	2,708,672	0.0128	-3.23%
2008-03-14	0	0.620	0.620	0.640	0.620	0.630	348,000	216,680	0.6226	0.013	0.013	0.014	0.013	0.014	16,103,493	0.0135	-1.59%
2008-03-13	0	0.630	0.610	0.680	0.610	0.630	44,000	27,160	0.6173	0.014	0.013	0.015	0.013	0.014	2,036,074	0.0133	-3.08%
2008-03-12	0	0.650	0.630	0.680	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2008-03-11	0	0.650	0.620	0.680	0.600	0.650	18,000	11,160	0.6200	0.014	0.013	0.015	0.013	0.014	832,939	0.0134	0.00%
2008-03-10	0	0.650	0.600	0.650	-	-	0	0	-	0.014	0.013	0.014	-	-	0	-	0.00%
2008-03-07	0	0.650	0.610	0.690	-	-	0	0	-	0.014	0.013	0.015	-	-	0	-	0.00%
2008-03-06	0	0.650	0.650	0.690	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2008-03-05	0	0.650	0.650	0.690	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	1.56%
2008-03-04	0	0.640	0.640	0.700	0.640	0.640	24,000	15,360	0.6400	0.014	0.014	0.015	0.014	0.014	1,110,586	0.0138	0.00%
2008-03-03	0	0.640	0.640	0.680	0.630	0.630	56,000	35,280	0.6300	0.014	0.014	0.015	0.014	0.014	2,591,367	0.0136	-5.88%
2008-02-29	0	0.680	0.650	0.680	0.650	0.680	36,000	23,760	0.6600	0.015	0.014	0.015	0.014	0.015	1,665,879	0.0143	0.00%
2008-02-28	0	0.680	0.650	0.690	0.680	0.680	200,000	136,000	0.6800	0.015	0.014	0.015	0.015	0.015	9,254,881	0.0147	4.62%
2008-02-27	0	0.650	0.630	0.700	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2008-02-26	0	0.650	0.630	0.690	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2008-02-25	0	0.650	0.650	0.700	0.640	0.660	104,000	67,120	0.6454	0.014	0.014	0.015	0.014	0.014	4,812,538	0.0139	0.00%
2008-02-22	0	0.650	0.630	0.700	0.630	0.650	76,000	48,240	0.6347	0.014	0.014	0.015	0.014	0.014	3,516,855	0.0137	0.00%
2008-02-21	0	0.650	0.650	0.700	0.650	0.660	156,000	101,760	0.6523	0.014	0.014	0.015	0.014	0.014	7,218,807	0.0141	0.00%
2008-02-20	0	0.650	0.650	0.700	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	1.56%
2008-02-19	0	0.640	0.640	0.700	0.640	0.640	40,000	25,600	0.6400	0.014	0.014	0.015	0.014	0.014	1,850,976	0.0138	0.00%
2008-02-18	0	0.640	0.630	0.680	0.640	0.640	64,000	40,960	0.6400	0.014	0.014	0.015	0.014	0.014	2,961,562	0.0138	0.00%
2008-02-15	0	0.640	0.640	0.690	0.640	0.640	16,000	10,240	0.6400	0.014	0.014	0.015	0.014	0.014	740,390	0.0138	-3.03%
2008-02-14	0	0.660	0.650	0.700	0.660	0.660	96,000	63,360	0.6600	0.014	0.014	0.015	0.014	0.014	4,442,343	0.0143	0.00%
2008-02-13	0	0.660	0.630	0.700	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	0.00%
2008-02-12	0	0.660	0.650	0.720	0.660	0.670	2,000,000	1,320,400	0.6602	0.014	0.014	0.016	0.014	0.014	92,548,808	0.0143	1.54%
2008-02-11	0	0.650	0.650	0.720	0.650	0.650	8,000	5,200	0.6500	0.014	0.014	0.016	0.014	0.014	370,195	0.0140	-5.80%
2008-02-06	0	0.690	0.630	0.730	-	-	0	0	-	0.015	0.014	0.016	-	-	0	-	0.00%
2008-02-05	0	0.690	0.620	0.700	-	-	0	0	-	0.015	0.013	0.015	-	-	0	-	0.00%
2008-02-04	0	0.690	0.650	0.730	0.650	0.690	160,000	107,280	0.6705	0.015	0.014	0.016	0.014	0.015	7,403,905	0.0145	6.15%
2008-02-01	0	0.650	0.650	0.690	0.650	0.650	224,000	145,600	0.6500	0.014	0.014	0.015	0.014	0.014	10,365,466	0.0140	-4.41%
2008-01-31	0	0.680	0.640	0.690	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	0.00%
2008-01-30	0	0.680	0.650	0.690	0.650	0.720	868,000	609,800	0.7025	0.015	0.014	0.015	0.014	0.016	40,166,183	0.0152	-6.85%
2008-01-29	0	0.730	0.720	0.730	0.730	0.740	264,000	194,880	0.7382	0.016	0.016	0.016	0.016	0.016	12,216,443	0.0160	0.00%
2008-01-28	0	0.730	0.730	0.750	0.720	0.730	32,000	23,120	0.7225	0.016	0.016	0.016	0.016	0.016	1,480,781	0.0156	-2.67%
2008-01-25	0	0.750	0.750	0.760	0.700	0.760	1,988,000	1,477,960	0.7434	0.016	0.016	0.016	0.015	0.016	91,993,515	0.0161	8.70%
2008-01-24	0	0.690	0.670	0.690	0.630	0.700	1,118,000	760,140	0.6799	0.015	0.014	0.015	0.014	0.015	51,734,784	0.0147	13.11%
2008-01-23	0	0.610	0.610	0.630	0.560	0.610	1,006,000	580,760	0.5773	0.013	0.013	0.014	0.012	0.013	46,552,050	0.0125	0.00%
2008-01-22	0	0.610	0.610	0.650	0.550	0.550	72,000	39,600	0.5500	0.013	0.013	0.014	0.012	0.012	3,331,757	0.0119	-10.29%
2008-01-21	0	0.680	-	0.700	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
2008-01-18	0	0.680	0.660	0.690	0.660	0.680	816,000	550,880	0.6751	0.015	0.014	0.015	0.014	0.015	37,759,914	0.0146	6.25%
2008-01-17	0	0.640	0.610	0.650	0.590	0.640	882,000	542,540	0.6151	0.014	0.013	0.014	0.013	0.014	40,814,024	0.0133	4.92%
2008-01-16	0	0.610	0.430	0.620	0.610	0.610	8,000	4,880	0.6100	0.013	0.009	0.013	0.013	0.013	370,195	0.0132	-1.61%
2008-01-15	0	0.620	0.580	0.660	0.600	0.620	112,000	69,120	0.6171	0.013	0.013	0.014	0.013	0.013	5,182,733	0.0133	-4.62%
2008-01-14	0	0.650	0.650	0.680	0.600	0.660	352,000	219,920	0.6248	0.014	0.014	0.015	0.013	0.014	16,288,590	0.0135	1.56%
2008-01-11	0	0.640	0.630	0.680	0.640	0.640	8,000	5,120	0.6400	0.014	0.014	0.015	0.014	0.014	370,195	0.0138	-5.88%
2008-01-10	0	0.680	0.620	0.680	0.650	0.680	140,000	91,560	0.6540	0.015	0.013	0.015	0.014	0.015	6,478,417	0.0141	3.03%
2008-01-09	0	0.660	0.630	0.660	-	-	2,000	1,200	0.6000	0.014	0.014	0.014	-	-	92,549	0.0130	0.00%
2008-01-08	0	0.660	0.640	0.660	0.690	0.690	4,584,000	3,026,160	0.6602	0.014	0.014	0.014	0.015	0.015	212,121,868	0.0143	1.54%
2008-01-07	0	0.650	0.650	0.680	0.650	0.650	132,000	85,600	0.6485	0.014	0.014	0.015	0.014	0.014	6,108,221	0.0140	-7.14%
2008-01-04	0	0.700	0.660	0.720	-	-	0	0	-	0.015	0.014	0.016	-	-	0	-	0.00%
2008-01-03	0	0.700	0.640	0.700	0.630	0.710	248,000	164,720	0.6642	0.015	0.014	0.015	0.014	0.015	11,476,052	0.0144	6.06%
2008-01-02	0	0.660	0.660	0.700	-	-	0	0	-	0.014	0.014	0.015	-	-	0	-	3.13%
2007-12-31	0	0.640	0.620	0.700	-	-	0	0	-	0.014	0.013	0.015	-	-	0	-	0.00%
2007-12-28	0	0.640	0.640	0.660	0.640	0.640	45,500	28,900	0.6352	0.014	0.014	0.014	0.014	0.014	2,105,485	0.0137	3.23%
2007-12-27	0	0.620	0.620	0.720	0.610	0.620	112,000	69,040	0.6164	0.013	0.013	0.016	0.013	0.013	5,182,733	0.0133	0.00%
2007-12-24	0	0.620	0.620	0.720	-	-	0	0	-	0.013	0.013	0.016	-	-	0	-	0.00%
2007-12-21	0	0.620	0.600	0.720	-	-	0	0	-	0.013	0.013	0.016	-	-	0	-	0.00%
2007-12-20	0	0.620	0.580	0.700	-	-	0	0	-	0.013	0.013	0.015	-	-	0	-	0.00%
2007-12-19	0	0.620	0.620	0.700	0.620	0.620	40,000	24,800	0.6200	0.013	0.013	0.015	0.013	0.013	1,850,976	0.0134	1.64%
2007-12-18	0	0.610	0.610	0.680	0.610	0.620	120,000	73,600	0.6133	0.013	0.013	0.015	0.013	0.013	5,552,928	0.0133	-4.69%
2007-12-17	0	0.640	0.640	0.720	0.640	0.640	24,000	15,360	0.6400	0.014	0.014	0.016	0.014	0.014	1,110,586	0.0138	-3.03%
2007-12-14	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.014	0.014	0.015	0.014	0.014	1,850,976	0.0143	1.54%
2007-12-13	0	0.650	0.650	0.700	0.650	0.690	88,000	58,800	0.6682	0.014	0.014	0.015	0.014	0.015	4,072,148	0.0144	-7.14%
2007-12-12	0	0.700	0.680	0.740	0.680	0.700	152,000	104,800	0.6895	0.015	0.015	0.016	0.015	0.015	7,033,709	0.0149	-4.11%
2007-12-11	0	0.730	0.680	0.740	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2007-12-10	0	0.730	0.710	0.730	0.720	0.730	32,000	23,280	0.7275	0.016	0.015	0.016	0.016	0.016	1,480,781	0.0157	0.00%
2007-12-07	0	0.730	0.720	0.760	0.720	0.730	80,000	57,680	0.7210	0.016	0.016	0.016	0.016	0.016	3,701,952	0.0156	0.00%
2007-12-06	0	0.730	0.730	0.760	0.730	0.740	48,000	35,360	0.7367	0.016	0.016	0.016	0.016	0.016	2,221,171	0.0159	-3.95%
2007-12-05	0	0.760	0.740	0.770	0.740	0.760	300,000	216,560	0.7219	0.016	0.016	0.017	0.016	0.016	13,882,321	0.0156	5.56%
2007-12-04	0	0.720	0.710	0.750	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2007-12-03	0	0.720	0.720	0.760	0.720	0.720	40,000	28,800	0.7200	0.016	0.016	0.016	0.016	0.016	1,850,976	0.0156	-1.37%
2007-11-30	0	0.730	0.730	0.750	0.720	0.760	402,535	299,695	0.7445	0.016	0.016	0.016	0.016	0.016	18,627,067	0.0161	-3.95%
2007-11-29	0	0.760	0.760	0.780	0.710	0.770	196,000	147,380	0.7519	0.016	0.016	0.017	0.015	0.017	9,069,783	0.0162	2.70%
2007-11-28	0	0.740	0.730	0.740	0.720	0.800	4,662,000	3,406,420	0.7307	0.016	0.016	0.016	0.016	0.017	215,731,272	0.0158	8.82%
2007-11-27	0	0.680	0.670	0.680	0.680	0.700	480,000	327,680	0.6827	0.015	0.014	0.015	0.015	0.015	22,211,714	0.0148	0.00%
2007-11-26	0	0.680	0.630	0.700	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	0.00%
2007-11-23	0	0.680	0.650	0.710	-	-	0	0	-	0.015	0.014	0.015	-	-	0	-	0.00%
2007-11-22	0	0.680	0.640	0.720	-	-	0	0	-	0.015	0.014	0.016	-	-	0	-	0.00%
2007-11-21	0	0.680	0.680	0.720	0.680	0.680	56,000	38,080	0.6800	0.015	0.015	0.016	0.015	0.015	2,591,367	0.0147	-5.56%
2007-11-20	0	0.720	0.660	0.720	-	-	0	0	-	0.016	0.014	0.016	-	-	0	-	0.00%
2007-11-19	0	0.720	0.660	0.720	0.690	0.720	56,000	39,120	0.6986	0.016	0.014	0.016	0.015	0.016	2,591,367	0.0151	9.09%
2007-11-16	0	0.660	0.650	0.680	0.660	0.720	711,605	487,599	0.6852	0.014	0.014	0.015	0.014	0.016	32,929,097	0.0148	-9.59%
2007-11-15	0	0.730	0.730	0.750	0.730	0.730	24,000	17,520	0.7300	0.016	0.016	0.016	0.016	0.016	1,110,586	0.0158	0.00%
2007-11-14	0	0.730	0.730	0.770	0.710	0.760	80,000	57,520	0.7190	0.016	0.016	0.017	0.015	0.016	3,701,952	0.0155	1.39%
2007-11-13	0	0.720	0.700	0.750	0.700	0.740	752,000	541,120	0.7196	0.016	0.015	0.016	0.015	0.016	34,798,352	0.0156	-4.00%
2007-11-12	0	0.750	0.740	0.780	0.730	0.760	250,000	185,160	0.7406	0.016	0.016	0.017	0.016	0.016	11,568,601	0.0160	-5.06%
2007-11-09	0	0.790	0.770	0.800	0.740	0.790	414,000	321,320	0.7761	0.017	0.017	0.017	0.016	0.017	19,157,603	0.0168	1.28%
2007-11-08	0	0.780	0.730	0.780	0.730	0.790	130,000	95,700	0.7362	0.017	0.016	0.017	0.016	0.017	6,015,673	0.0159	-1.27%
2007-11-07	0	0.790	0.790	0.800	0.740	0.780	114,000	86,840	0.7618	0.017	0.017	0.017	0.016	0.017	5,275,282	0.0165	1.28%
2007-11-06	0	0.780	0.730	0.780	-	-	2,000	1,360	0.6800	0.017	0.016	0.017	-	-	92,549	0.0147	-1.27%
2007-11-05	0	0.790	0.730	0.790	-	-	8,000	5,840	0.7300	0.017	0.016	0.017	-	-	370,195	0.0158	0.00%
2007-11-02	0	0.790	0.760	0.790	0.760	0.790	280,000	214,960	0.7677	0.017	0.016	0.017	0.016	0.017	12,956,833	0.0166	-1.25%
2007-11-01	0	0.800	0.800	0.810	0.790	0.820	188,000	150,200	0.7989	0.017	0.017	0.018	0.017	0.018	8,699,588	0.0173	-2.44%
2007-10-31	0	0.820	0.810	0.850	0.810	0.880	2,538,000	2,069,860	0.8155	0.018	0.018	0.018	0.018	0.019	117,444,437	0.0176	-2.38%
2007-10-30	0	0.840	0.830	0.840	0.790	0.860	2,600,000	2,127,120	0.8181	0.018	0.018	0.018	0.017	0.019	120,313,450	0.0177	9.09%
2007-10-29	0	0.770	0.740	0.770	0.680	0.770	738,000	541,780	0.7341	0.017	0.016	0.017	0.015	0.017	34,150,510	0.0159	13.24%
2007-10-26	0	0.680	0.670	0.700	0.670	0.700	664,000	453,760	0.6834	0.015	0.014	0.015	0.014	0.015	30,726,204	0.0148	-4.23%
2007-10-25	0	0.710	0.690	0.740	0.700	0.710	96,000	67,360	0.7017	0.015	0.015	0.016	0.015	0.015	4,442,343	0.0152	2.90%
2007-10-24	0	0.690	0.690	0.700	0.690	0.690	40,000	27,600	0.6900	0.015	0.015	0.015	0.015	0.015	1,850,976	0.0149	0.00%
2007-10-23	0	0.690	0.680	0.690	-	-	0	0	-	0.015	0.015	0.015	-	-	0	-	-1.43%
2007-10-22	0	0.700	0.680	0.700	0.700	0.710	112,000	76,660	0.6845	0.015	0.015	0.015	0.015	0.015	5,182,733	0.0148	-1.41%
2007-10-18	0	0.710	0.710	0.720	0.710	0.760	950,000	698,980	0.7358	0.015	0.015	0.016	0.015	0.016	43,960,684	0.0159	-6.58%
2007-10-17	0	0.760	0.750	0.790	0.650	0.760	762,000	560,140	0.7351	0.016	0.016	0.017	0.014	0.016	35,261,096	0.0159	10.14%
2007-10-16	0	0.690	0.680	0.690	0.690	0.760	322,000	227,280	0.7058	0.015	0.015	0.015	0.015	0.016	14,900,358	0.0153	-2.82%
2007-10-15	0	0.710	0.710	0.730	0.610	0.700	714,000	453,280	0.6348	0.015	0.015	0.016	0.013	0.015	33,039,924	0.0137	2.90%
2007-10-12	0	0.690	0.690	0.700	0.690	0.700	134,000	93,140	0.6951	0.015	0.015	0.015	0.015	0.015	6,200,770	0.0150	-1.43%
2007-10-11	0	0.700	0.690	0.700	0.690	0.720	780,000	543,200	0.6964	0.015	0.015	0.015	0.015	0.016	36,094,035	0.0150	-2.78%
2007-10-10	0	0.720	0.700	0.720	0.700	0.720	556,000	394,180	0.7090	0.016	0.015	0.016	0.015	0.016	25,728,569	0.0153	0.00%
2007-10-09	0	0.720	0.720	0.730	0.720	0.730	670,000	485,240	0.7242	0.016	0.016	0.016	0.016	0.016	31,003,851	0.0157	-4.00%
2007-10-08	0	0.760	0.750	0.760	0.760	0.760	294,000	223,160	0.7590	0.016	0.016	0.016	0.016	0.016	13,786,070	0.0162	2.70%
2007-10-05	0	0.740	0.740	0.760	0.730	0.750	176,000	129,920	0.7382	0.016	0.016	0.016	0.016	0.016	8,252,886	0.0157	0.00%
2007-10-04	0	0.740	0.720	0.740	0.700	0.740	198,000	143,400	0.7242	0.016	0.015	0.016	0.015	0.016	9,284,496	0.0154	1.37%
2007-10-03	0	0.730	0.720	0.730	0.710	0.730	498,000	358,700	0.7203	0.016	0.015	0.016	0.015	0.016	23,351,915	0.0154	0.00%
2007-10-02	0	0.730	0.730	0.740	0.730	0.750	475,500	348,290	0.7325	0.016	0.016	0.016	0.016	0.016	22,296,859	0.0156	-2.67%
2007-09-28	0	0.750	0.740	0.760	0.740	0.780	406,000	304,900	0.7510	0.016	0.016	0.016	0.016	0.017	19,037,907	0.0160	-3.85%
2007-09-27	0	0.780	0.780	0.800	0.780	0.800	261,355	204,416	0.7821	0.017	0.017	0.017	0.017	0.017	12,255,301	0.0167	-2.50%
2007-09-25	0	0.800	0.790	0.800	0.790	0.800	572,000	453,080	0.7921	0.017	0.017	0.017	0.017	0.017	26,821,879	0.0169	1.27%
2007-09-24	0	0.790	0.790	0.800	0.780	0.810	350,000	277,140	0.7918	0.017	0.017	0.017	0.017	0.017	16,411,989	0.0169	-2.47%
2007-09-21	0	0.810	0.810	0.820	0.810	0.850	976,000	807,120	0.8270	0.017	0.017	0.017	0.017	0.018	45,766,003	0.0176	-4.71%
2007-09-20	0	0.850	0.850	0.890	0.850	0.880	522,000	452,160	0.8662	0.018	0.018	0.019	0.018	0.019	24,477,309	0.0185	-5.56%
2007-09-19	0	0.900	0.890	0.900	0.880	0.920	744,000	675,040	0.9073	0.019	0.019	0.019	0.019	0.020	34,887,199	0.0193	2.27%
2007-09-18	0	0.880	0.880	0.890	0.870	0.890	944,000	831,680	0.8810	0.019	0.019	0.019	0.019	0.019	44,265,478	0.0188	-2.22%
2007-09-17	0	0.900	0.890	0.900	0.850	0.940	1,072,000	964,880	0.9001	0.019	0.019	0.019	0.018	0.020	50,267,577	0.0192	3.45%
2007-09-14	0	0.870	0.860	0.870	0.850	0.870	266,000	229,240	0.8618	0.019	0.018	0.019	0.018	0.019	12,473,111	0.0184	-1.14%
2007-09-13	0	0.880	0.870	0.880	0.860	0.890	1,230,000	1,071,280	0.8710	0.019	0.019	0.019	0.018	0.019	57,676,417	0.0186	1.15%
2007-09-12	0	0.870	0.860	0.870	0.860	0.930	598,000	528,720	0.8841	0.019	0.018	0.019	0.018	0.020	28,041,055	0.0189	-3.33%
2007-09-11	0	0.900	0.890	0.900	0.890	1.000	1,294,000	1,189,720	0.9194	0.019	0.019	0.019	0.019	0.021	60,677,467	0.0196	-10.00%
2007-09-10	0	1.000	0.980	1.000	0.960	1.050	1,430,000	1,431,660	1.0012	0.021	0.021	0.021	0.020	0.022	67,054,696	0.0214	-2.91%
2007-09-07	0	1.030	1.030	1.050	0.960	1.070	3,548,000	3,613,920	1.0186	0.022	0.022	0.022	0.020	0.023	166,370,673	0.0217	6.19%
2007-09-06	0	0.970	0.960	1.000	0.880	1.000	2,900,000	2,659,300	0.9170	0.021	0.020	0.021	0.019	0.021	135,985,049	0.0196	14.12%
2007-09-05	0	0.850	0.830	0.880	0.810	0.850	656,000	539,920	0.8230	0.018	0.018	0.019	0.017	0.018	30,760,756	0.0176	11.84%
2007-09-04	0	0.760	0.750	0.770	0.760	0.790	240,000	185,300	0.7721	0.016	0.016	0.016	0.016	0.017	11,253,935	0.0165	-3.80%
2007-09-03	0	0.790	0.790	0.800	0.780	0.800	480,000	378,800	0.7892	0.017	0.017	0.017	0.017	0.017	22,507,870	0.0168	6.76%
2007-08-31	0	0.740	0.730	0.740	0.740	0.780	160,000	120,400	0.7525	0.016	0.016	0.016	0.016	0.017	7,502,623	0.0160	0.00%
2007-08-30	0	0.740	0.720	0.750	0.720	0.750	170,000	123,900	0.7288	0.016	0.015	0.016	0.015	0.016	7,971,537	0.0155	0.00%
2007-08-29	0	0.740	0.730	0.750	0.710	0.750	370,000	271,400	0.7335	0.016	0.016	0.016	0.015	0.016	17,349,817	0.0156	-1.33%
2007-08-28	0	0.750	0.730	0.750	0.730	0.750	420,000	312,600	0.7443	0.016	0.016	0.016	0.016	0.016	19,694,386	0.0159	0.00%
2007-08-27	0	0.750	0.750	0.790	0.730	0.800	160,000	120,500	0.7531	0.016	0.016	0.017	0.016	0.017	7,502,623	0.0161	0.00%
2007-08-24	0	0.750	0.730	0.750	0.720	0.750	370,000	275,800	0.7454	0.016	0.016	0.016	0.015	0.016	17,349,817	0.0159	-1.32%
2007-08-23	0	0.760	0.760	0.800	0.730	0.810	1,420,000	1,130,200	0.7959	0.016	0.016	0.017	0.016	0.017	66,585,782	0.0170	9.20%
2007-08-22	0	0.830	0.820	0.840	0.800	0.840	930,000	765,100	0.8227	0.015	0.015	0.015	0.014	0.015	52,004,984	0.0147	7.51%
2007-08-21	0	3.860	3.900	3.950	3.850	4.350	232,000	922,520	3.9764	0.014	0.014	0.014	0.014	0.016	64,866,431	0.0142	-3.26%
2007-08-20	0	3.990	3.950	3.990	3.600	3.990	256,000	949,600	3.7094	0.014	0.014	0.014	0.013	0.014	71,576,752	0.0133	20.91%
2007-08-17	0	3.300	3.300	3.400	3.290	3.600	198,000	658,400	3.3253	0.012	0.012	0.012	0.012	0.013	55,360,144	0.0119	-8.08%
2007-08-16	0	3.590	3.590	3.600	3.500	3.800	78,000	276,980	3.5510	0.013	0.013	0.013	0.013	0.014	21,808,542	0.0127	-7.71%
2007-08-15	0	3.890	3.890	4.030	3.760	3.940	192,000	742,420	3.8668	0.014	0.014	0.014	0.013	0.014	53,682,564	0.0138	-1.27%
2007-08-14	0	3.940	3.910	3.990	3.900	3.940	112,000	437,940	3.9102	0.014	0.014	0.014	0.014	0.014	31,314,829	0.0140	1.03%
2007-08-13	0	3.900	3.800	3.980	3.750	4.000	108,000	424,600	3.9315	0.014	0.014	0.014	0.013	0.014	30,196,442	0.0141	0.26%
2007-08-10	0	3.890	3.850	3.890	3.500	3.890	188,000	704,320	3.7464	0.014	0.014	0.014	0.013	0.014	52,564,177	0.0134	-5.81%
2007-08-09	0	4.130	4.060	4.150	4.080	4.300	342,000	1,426,540	4.1712	0.015	0.015	0.015	0.015	0.015	95,622,067	0.0149	3.25%
2007-08-08	0	4.000	3.900	4.000	3.400	4.000	422,000	1,577,440	3.7380	0.014	0.014	0.014	0.012	0.014	117,989,802	0.0134	17.65%
2007-08-07	0	3.400	3.400	3.460	3.350	4.000	844,000	3,054,740	3.6194	0.012	0.012	0.012	0.012	0.014	235,979,603	0.0129	-11.69%
2007-08-06	0	3.850	3.830	3.850	3.700	4.380	726,000	2,923,460	4.0268	0.014	0.014	0.014	0.013	0.016	202,987,194	0.0144	-12.30%
2007-08-03	0	4.390	4.350	4.380	4.200	5.150	1,228,000	5,557,140	4.5254	0.016	0.016	0.016	0.015	0.018	343,344,731	0.0162	-14.09%
2007-08-02	0	5.110	5.110	5.200	5.080	5.650	672,000	3,576,520	5.3222	0.018	0.018	0.019	0.018	0.020	187,888,973	0.0190	-6.24%
2007-08-01	0	5.450	5.440	5.450	5.100	5.580	900,000	4,846,440	5.3849	0.019	0.019	0.019	0.018	0.020	251,637,018	0.0193	2.06%
2007-07-31	0	5.340	5.270	5.350	5.000	5.350	902,000	4,771,680	5.2901	0.019	0.019	0.019	0.018	0.019	252,196,211	0.0189	9.20%
2007-07-30	0	4.890	4.840	4.890	4.390	4.950	1,194,000	5,703,260	4.7766	0.017	0.017	0.017	0.016	0.018	333,838,443	0.0171	11.39%
2007-07-27	0	4.390	4.300	4.390	4.000	4.540	444,739	1,910,022	4.2947	0.016	0.015	0.016	0.014	0.016	124,347,551	0.0154	-0.23%
2007-07-26	0	4.400	4.300	4.450	4.080	4.500	1,124,000	4,867,860	4.3308	0.016	0.015	0.016	0.015	0.016	314,266,675	0.0155	2.33%
2007-07-25	0	4.300	4.210	4.300	4.120	4.300	950,000	4,007,700	4.2186	0.015	0.015	0.015	0.015	0.015	265,616,852	0.0151	7.77%
2007-07-24	0	3.990	3.930	4.000	3.900	4.100	690,000	2,747,840	3.9824	0.014	0.014	0.014	0.014	0.015	192,921,714	0.0142	6.40%
2007-07-23	0	3.750	3.700	3.750	3.590	3.750	838,000	3,087,440	3.6843	0.013	0.013	0.013	0.013	0.013	234,302,023	0.0132	7.76%
2007-07-20	0	3.480	3.440	3.490	3.380	3.550	608,000	2,115,520	3.4795	0.012	0.012	0.012	0.012	0.013	169,994,785	0.0124	5.45%
2007-07-19	0	3.300	3.340	3.350	3.180	3.440	152,000	504,480	3.3189	0.012	0.012	0.012	0.011	0.012	42,498,696	0.0119	-1.49%
2007-07-18	0	3.350	3.350	3.430	3.300	3.500	548,000	1,841,740	3.3608	0.012	0.012	0.012	0.012	0.013	153,218,984	0.0120	-4.29%
2007-07-17	0	3.500	3.500	3.590	3.050	3.600	2,430,000	8,301,780	3.4164	0.013	0.013	0.013	0.011	0.013	679,419,948	0.0122	17.06%
2007-07-16	0	2.990	2.930	2.990	2.850	3.000	394,000	1,162,180	2.9497	0.011	0.010	0.011	0.010	0.011	110,161,094	0.0105	6.79%
2007-07-13	0	2.800	2.790	2.800	2.770	2.850	406,000	1,133,460	2.7918	0.010	0.010	0.010	0.010	0.010	113,516,255	0.0100	1.45%
2007-07-12	0	2.760	2.670	2.760	2.590	2.760	490,000	1,293,660	2.6401	0.010	0.010	0.010	0.009	0.010	137,002,376	0.0094	8.24%
2007-07-11	0	2.550	2.500	2.550	2.450	2.550	266,000	660,360	2.4826	0.009	0.009	0.009	0.009	0.009	74,372,719	0.0089	0.00%
2007-07-10	0	2.550	2.500	2.550	2.440	2.600	314,000	789,520	2.5144	0.009	0.009	0.009	0.009	0.009	87,793,360	0.0090	0.39%
2007-07-09	0	2.540	2.500	2.540	2.450	2.650	638,000	1,612,760	2.5278	0.009	0.009	0.009	0.009	0.009	178,382,686	0.0090	1.60%
2007-07-06	0	2.500	2.400	2.500	2.400	2.650	1,500,000	3,831,100	2.5541	0.009	0.009	0.009	0.009	0.009	419,395,029	0.0091	7.76%
2007-07-05	0	2.320	2.310	2.500	2.100	2.320	830,321	1,875,913	2.2593	0.008	0.008	0.009	0.008	0.008	232,155,000	0.0081	13.17%
2007-07-04	0	2.050	2.050	2.100	2.050	2.050	50,000	102,500	2.0500	0.007	0.007	0.008	0.007	0.007	13,979,834	0.0073	-2.38%
2007-07-03	0	2.100	2.060	2.100	2.060	2.130	178,000	374,080	2.1016	0.008	0.007	0.008	0.007	0.008	49,768,210	0.0075	2.44%
2007-06-29	0	2.050	1.980	2.050	1.950	2.050	350,000	700,500	2.0014	0.007	0.007	0.007	0.007	0.007	97,858,840	0.0072	3.54%
2007-06-28	0	1.980	1.980	2.050	1.950	1.950	10,000	19,500	1.9500	0.007	0.007	0.007	0.007	0.007	2,795,967	0.0070	3.66%
2007-06-27	0	1.910	1.910	1.990	1.910	1.960	102,000	198,320	1.9443	0.007	0.007	0.007	0.007	0.007	28,518,862	0.0070	-2.55%
2007-06-26	0	1.960	1.800	1.970	1.960	1.960	10,000	19,600	1.9600	0.007	0.006	0.007	0.007	0.007	2,795,967	0.0070	-2.00%
2007-06-25	0	2.000	1.900	2.040	1.970	2.000	20,000	39,700	1.9850	0.007	0.007	0.007	0.007	0.007	5,591,934	0.0071	3.63%
2007-06-22	0	1.930	1.300	1.990	1.930	1.930	88,000	169,840	1.9300	0.007	0.005	0.007	0.007	0.007	24,604,508	0.0069	-3.50%
2007-06-21	0	2.000	1.950	2.010	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2007-06-20	0	2.000	2.000	2.020	2.000	2.050	50,000	100,500	2.0100	0.007	0.007	0.007	0.007	0.007	13,979,834	0.0072	0.00%
2007-06-18	0	2.000	2.000	2.050	2.000	2.000	164,000	328,000	2.0000	0.007	0.007	0.007	0.007	0.007	45,853,857	0.0072	1.01%
2007-06-15	0	1.980	1.980	2.050	1.980	2.100	104,000	213,260	2.0506	0.007	0.007	0.007	0.007	0.008	29,078,055	0.0073	-4.81%
2007-06-14	0	2.080	2.020	2.080	1.970	2.090	54,000	110,620	2.0485	0.007	0.007	0.007	0.007	0.007	15,098,221	0.0073	1.46%
2007-06-13	0	2.050	2.000	2.080	2.000	2.050	154,000	312,500	2.0292	0.007	0.007	0.007	0.007	0.007	43,057,890	0.0073	0.00%
2007-06-12	0	2.050	2.030	2.050	2.000	2.050	172,000	347,160	2.0184	0.007	0.007	0.007	0.007	0.007	48,090,630	0.0072	0.99%
2007-06-11	0	2.030	2.000	2.040	2.030	2.100	282,000	576,540	2.0445	0.007	0.007	0.007	0.007	0.008	78,846,266	0.0073	1.50%
2007-06-08	0	2.000	2.000	2.010	2.000	2.050	42,000	84,520	2.0124	0.007	0.007	0.007	0.007	0.007	11,743,061	0.0072	-2.44%
2007-06-07	0	2.050	2.040	2.050	2.060	2.060	10,000	20,600	2.0600	0.007	0.007	0.007	0.007	0.007	2,795,967	0.0074	2.50%
2007-06-06	0	2.000	1.950	2.050	-	-	0	0	-	0.007	0.007	0.007	-	-	0	-	0.00%
2007-06-05	0	2.000	1.880	2.000	1.900	2.000	74,000	142,000	1.9189	0.007	0.007	0.007	0.007	0.007	20,690,155	0.0069	5.26%
2007-06-04	0	1.900	1.900	2.050	1.900	1.900	184,000	349,600	1.9000	0.007	0.007	0.007	0.007	0.007	51,445,790	0.0068	-2.56%
2007-06-01	0	1.950	1.900	2.050	1.950	2.000	100,000	197,500	1.9750	0.007	0.007	0.007	0.007	0.007	27,959,669	0.0071	-4.88%
2007-05-31	0	2.050	2.050	2.080	1.950	1.980	148,000	288,960	1.9524	0.007	0.007	0.007	0.007	0.007	41,380,310	0.0070	5.13%
2007-05-30	0	1.950	1.950	2.000	1.950	1.950	20,000	39,000	1.9500	0.007	0.007	0.007	0.007	0.007	5,591,934	0.0070	-2.50%
2007-05-29	0	2.000	1.950	2.000	1.930	2.000	110,000	216,700	1.9700	0.007	0.007	0.007	0.007	0.007	30,755,635	0.0070	0.00%
2007-05-28	0	2.000	1.950	2.100	-	-	0	0	-	0.007	0.007	0.008	-	-	0	-	0.00%
2007-05-25	0	2.000	1.800	2.200	-	-	0	0	-	0.007	0.006	0.008	-	-	0	-	0.00%
2007-05-23	0	2.000	1.960	2.100	2.000	2.000	42,000	84,000	2.0000	0.007	0.007	0.008	0.007	0.007	11,743,061	0.0072	0.00%
2007-05-22	0	2.000	1.950	2.000	2.000	2.050	85,800	174,354	2.0321	0.007	0.007	0.007	0.007	0.007	23,989,396	0.0073	-6.98%
2007-05-21	0	2.150	1.990	2.150	2.100	2.150	20,000	42,500	2.1250	0.008	0.007	0.008	0.008	0.008	5,591,934	0.0076	8.59%
2007-05-18	0	1.980	1.980	2.120	1.980	1.980	56,000	110,880	1.9800	0.007	0.007	0.008	0.007	0.007	15,657,414	0.0071	-7.91%
2007-05-17	0	2.150	2.100	2.180	1.980	2.200	110,000	223,300	2.0300	0.008	0.008	0.008	0.007	0.008	30,755,635	0.0073	2.38%
2007-05-16	0	2.100	2.030	2.100	1.880	2.100	395,178	795,558	2.0132	0.008	0.007	0.008	0.007	0.008	110,490,459	0.0072	7.69%
2007-05-15	0	1.950	1.800	1.970	1.850	1.950	436,000	828,380	1.9000	0.007	0.006	0.007	0.007	0.007	121,904,155	0.0068	8.33%
2007-05-14	0	1.800	1.680	1.890	1.630	1.800	68,000	116,160	1.7082	0.006	0.006	0.007	0.006	0.006	19,012,575	0.0061	14.36%
2007-05-11	0	1.630	1.630	1.740	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2007-05-10	0	1.630	1.630	1.740	1.630	1.630	16,000	26,080	1.6300	0.006	0.006	0.006	0.006	0.006	4,632,707	0.0056	-1.81%
2007-05-09	0	1.660	1.650	1.740	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	0.00%
2007-05-08	0	1.660	1.640	1.660	1.620	1.690	2,536,000	4,131,800	1.6293	0.006	0.006	0.006	0.006	0.006	734,284,136	0.0056	0.00%
2007-05-07	0	1.660	1.660	1.740	1.650	1.650	60,000	99,000	1.6500	0.006	0.006	0.006	0.006	0.006	17,372,653	0.0057	3.75%
2007-05-04	0	1.600	1.580	1.740	-	-	0	0	-	0.006	0.005	0.006	-	-	0	-	0.00%
2007-05-03	0	1.600	1.600	1.740	-	-	0	0	-	0.006	0.006	0.006	-	-	0	-	1.27%
2007-05-02	0	1.580	1.600	1.640	-	-	0	0	-	0.005	0.006	0.006	-	-	0	-	1.94%
2007-04-30	0	1.550	1.550	1.680	1.550	1.550	20,000	31,000	1.5500	0.005	0.005	0.006	0.005	0.005	5,790,884	0.0054	-3.13%
2007-04-27	0	1.600	1.500	1.630	-	-	0	0	-	0.006	0.005	0.006	-	-	0	-	0.00%
2007-04-26	0	1.600	1.550	1.700	1.600	1.620	232,000	372,200	1.6043	0.006	0.005	0.006	0.006	0.006	67,174,259	0.0055	-3.03%
2007-04-25	0	1.650	1.650	1.710	1.650	1.710	112,000	190,800	1.7036	0.006	0.006	0.006	0.006	0.006	32,428,952	0.0059	-5.71%
2007-04-24	0	1.750	1.750	1.790	1.750	1.780	82,000	145,360	1.7727	0.006	0.006	0.006	0.006	0.006	23,742,626	0.0061	-0.57%
2007-04-23	0	1.760	-	1.800	1.760	1.800	332,000	590,700	1.7792	0.006	-	0.006	0.006	0.006	96,128,680	0.0061	-2.76%
2007-04-20	0	1.810	1.780	1.810	1.780	1.890	170,000	309,820	1.8225	0.006	0.006	0.006	0.006	0.007	49,222,517	0.0063	0.00%
2007-04-19	0	1.810	1.810	1.890	1.810	1.890	70,000	129,900	1.8557	0.006	0.006	0.007	0.006	0.007	20,268,095	0.0064	0.56%
2007-04-18	0	1.800	1.800	1.880	1.760	1.950	546,000	1,020,040	1.8682	0.006	0.006	0.006	0.006	0.007	158,091,143	0.0065	4.65%
2007-04-17	0	1.720	1.720	1.750	1.720	1.720	36,000	61,920	1.7200	0.006	0.006	0.006	0.006	0.006	10,423,592	0.0059	0.00%
2007-04-16	0	1.720	1.720	1.790	1.720	1.750	130,000	225,400	1.7338	0.006	0.006	0.006	0.006	0.006	37,640,748	0.0060	1.18%
2007-04-13	0	1.700	1.700	1.750	1.700	1.750	122,000	208,700	1.7107	0.006	0.006	0.006	0.006	0.006	35,324,395	0.0059	0.00%
2007-04-12	0	1.700	1.680	1.700	1.590	1.750	260,000	432,860	1.6648	0.006	0.006	0.006	0.005	0.006	75,281,497	0.0057	6.92%
2007-04-11	0	1.590	1.520	1.590	1.520	1.600	152,000	237,140	1.5601	0.005	0.005	0.005	0.005	0.006	44,010,721	0.0054	6.00%
2007-04-10	0	1.500	1.310	1.600	1.350	1.500	528,000	760,900	1.4411	0.005	0.005	0.006	0.005	0.005	152,879,347	0.0050	8.70%
2007-04-04	0	1.380	1.360	1.400	1.380	1.400	140,000	194,800	1.3914	0.005	0.005	0.005	0.005	0.005	40,536,190	0.0048	6.15%
2007-04-03	0	1.300	1.280	1.350	1.300	1.300	14,000	18,200	1.3000	0.004	0.004	0.005	0.004	0.004	4,053,619	0.0045	8.33%
2007-04-02	0	1.200	1.150	1.250	1.200	1.200	60,000	72,000	1.2000	0.004	0.004	0.004	0.004	0.004	17,372,653	0.0041	0.00%
2007-03-30	0	1.200	1.200	1.300	1.200	1.220	30,000	36,400	1.2133	0.004	0.004	0.004	0.004	0.004	8,686,327	0.0042	0.00%
2007-03-29	0	1.200	1.180	1.240	1.050	1.200	22,107	26,209	1.1856	0.004	0.004	0.004	0.004	0.004	6,400,954	0.0041	-3.23%
2007-03-28	0	1.240	1.170	1.240	1.050	1.250	50,000	57,800	1.1560	0.004	0.004	0.004	0.004	0.004	14,477,211	0.0040	3.33%
2007-03-27	0	1.200	1.180	1.250	1.200	1.250	16,000	19,700	1.2313	0.004	0.004	0.004	0.004	0.004	4,632,707	0.0043	3.45%
2007-03-26	0	1.160	1.160	1.200	1.160	1.160	4,000	4,640	1.1600	0.004	0.004	0.004	0.004	0.004	1,158,177	0.0040	5.45%
2007-03-23	0	1.100	1.010	1.100	1.060	1.100	76,000	80,640	1.0611	0.004	0.003	0.004	0.004	0.004	22,005,361	0.0037	15.79%
2007-03-22	0	0.950	0.920	0.990	0.850	1.020	26,370,000	22,445,220	0.8512	0.003	0.003	0.003	0.003	0.004	7,635,281,021	0.0029	-1.04%
2007-03-21	0	0.960	0.930	1.020	0.960	1.020	114,000	112,560	0.9874	0.003	0.003	0.004	0.003	0.004	33,008,041	0.0034	-12.73%
2007-03-20	0	1.100	0.870	1.140	1.100	1.210	50,000	58,800	1.1760	0.004	0.003	0.004	0.004	0.004	14,477,211	0.0041	-9.84%
2007-03-19	0	1.220	1.200	1.220	1.250	1.300	18,000	22,900	1.2722	0.004	0.004	0.004	0.004	0.004	5,211,796	0.0044	-11.59%
2007-03-16	0	1.380	1.150	1.380	1.350	1.400	120,428	166,654	1.3838	0.005	0.004	0.005	0.005	0.005	34,869,231	0.0048	2.22%
2007-03-15	0	1.350	1.350	1.400	1.300	1.380	180,000	240,500	1.3361	0.005	0.005	0.005	0.004	0.005	52,117,959	0.0046	8.00%
2007-03-14	0	1.250	1.060	1.320	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-03-13	0	1.250	1.050	1.390	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-03-12	0	1.250	0.860	1.400	1.250	1.250	20,000	25,000	1.2500	0.004	0.003	0.005	0.004	0.004	5,790,884	0.0043	0.00%
2007-03-09	0	1.250	1.250	1.300	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	4.17%
2007-03-08	0	1.200	1.200	1.370	-	-	11,060	14,172	1.2814	0.004	0.004	0.005	-	-	3,202,359	0.0044	0.00%
2007-03-07	0	1.200	1.200	1.380	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-03-06	0	1.200	1.000	1.300	1.200	1.200	12,000	14,400	1.2000	0.004	0.003	0.004	0.004	0.004	3,474,531	0.0041	0.00%
2007-03-05	0	1.200	1.000	1.310	-	-	0	0	-	0.004	0.003	0.005	-	-	0	-	0.00%
2007-03-02	0	1.200	1.100	1.300	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2007-03-01	0	1.200	1.000	1.300	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2007-02-28	0	1.200	1.050	1.350	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-02-27	0	1.200	1.200	1.320	1.200	1.250	29,000	35,700	1.2310	0.004	0.004	0.005	0.004	0.004	8,396,782	0.0043	0.00%
2007-02-26	0	1.200	1.120	1.330	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-02-23	0	1.200	1.200	1.440	1.200	1.250	20,000	24,400	1.2200	0.004	0.004	0.005	0.004	0.004	5,790,884	0.0042	-4.00%
2007-02-22	0	1.250	1.200	1.450	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-02-21	0	1.250	1.250	1.400	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-02-16	0	1.250	1.200	1.300	1.250	1.250	20,000	25,000	1.2500	0.004	0.004	0.004	0.004	0.004	5,790,884	0.0043	-9.42%
2007-02-15	0	1.380	1.280	1.380	-	-	0	0	-	0.005	0.004	0.005	-	-	0	-	-1.43%
2007-02-14	0	1.400	1.360	1.400	1.330	1.400	130,000	180,800	1.3908	0.005	0.005	0.005	0.005	0.005	37,640,748	0.0048	9.38%
2007-02-13	0	1.280	1.280	1.400	1.280	1.280	20,000	25,600	1.2800	0.004	0.004	0.005	0.004	0.004	5,790,884	0.0044	8.47%
2007-02-12	0	1.180	1.180	1.400	1.180	1.200	30,000	35,920	1.1973	0.004	0.004	0.005	0.004	0.004	8,686,327	0.0041	-1.67%
2007-02-09	0	1.200	1.120	1.290	1.200	1.200	20,000	24,000	1.2000	0.004	0.004	0.004	0.004	0.004	5,790,884	0.0041	-0.83%
2007-02-08	0	1.210	1.210	1.280	1.210	1.300	48,000	59,440	1.2383	0.004	0.004	0.004	0.004	0.004	13,898,122	0.0043	-3.20%
2007-02-07	0	1.250	1.250	1.300	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2007-02-06	0	1.250	1.180	1.250	1.250	1.280	70,000	88,100	1.2586	0.004	0.004	0.004	0.004	0.004	20,268,095	0.0043	4.17%
2007-02-05	0	1.200	1.180	1.250	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2007-02-02	0	1.200	1.120	1.290	1.200	1.200	10,000	12,000	1.2000	0.004	0.004	0.004	0.004	0.004	2,895,442	0.0041	0.84%
2007-02-01	0	1.190	1.190	1.250	1.190	1.190	16,000	19,040	1.1900	0.004	0.004	0.004	0.004	0.004	4,632,707	0.0041	-2.46%
2007-01-31	0	1.220	1.180	1.350	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-01-30	0	1.220	1.200	1.380	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-01-29	0	1.220	1.250	1.380	1.220	1.280	64,000	79,280	1.2388	0.004	0.004	0.005	0.004	0.004	18,530,830	0.0043	-12.86%
2007-01-26	0	1.400	1.170	1.400	1.280	1.400	34,000	44,360	1.3047	0.005	0.004	0.005	0.004	0.005	9,844,503	0.0045	9.38%
2007-01-25	0	1.280	1.200	1.280	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2007-01-24	0	1.280	0.700	1.400	-	-	0	0	-	0.004	0.002	0.005	-	-	0	-	0.00%
2007-01-23	0	1.280	1.260	1.400	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-01-22	0	1.280	1.100	1.350	-	-	0	0	-	0.004	0.004	0.005	-	-	0	-	0.00%
2007-01-19	0	1.280	1.180	1.350	1.280	1.280	32,500	41,535	1.2780	0.004	0.004	0.005	0.004	0.004	9,410,187	0.0044	-3.03%
2007-01-18	0	1.320	-	1.400	-	-	0	0	-	0.005	-	0.005	-	-	0	-	0.00%
2007-01-17	0	1.320	1.320	1.400	1.300	1.400	52,000	68,400	1.3154	0.005	0.005	0.005	0.004	0.005	15,056,299	0.0045	0.00%
2007-01-16	0	1.320	1.320	1.350	1.220	1.300	90,000	111,880	1.2431	0.005	0.005	0.005	0.004	0.004	26,058,980	0.0043	10.00%
2007-01-15	0	1.200	1.180	1.200	1.180	1.220	68,000	81,440	1.1976	0.004	0.004	0.004	0.004	0.004	19,689,007	0.0041	4.35%
2007-01-12	0	1.150	1.010	1.220	1.000	1.350	70,428	87,475	1.2420	0.004	0.003	0.004	0.003	0.005	20,392,020	0.0043	-7.26%
2007-01-11	0	1.240	-	1.240	-	-	0	0	-	0.004	-	0.004	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	0.004	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	0.004	-	-	-	-	0	-	0.00%
2007-01-08	0	1.240	1.240	1.300	1.100	1.200	340,000	401,600	1.1812	0.004	0.004	0.004	0.004	0.004	98,445,034	0.0041	12.73%
2007-01-05	0	1.100	1.000	1.100	1.000	1.100	24,000	25,000	1.0417	0.004	0.003	0.004	0.003	0.004	6,949,061	0.0036	0.00%
2007-01-04	0	1.100	1.080	1.100	1.100	1.100	50,000	55,000	1.1000	0.004	0.004	0.004	0.004	0.004	14,477,211	0.0038	1.85%
2007-01-03	0	1.080	1.080	1.100	1.000	1.000	40,000	40,000	1.0000	0.004	0.004	0.004	0.003	0.003	11,581,769	0.0035	2.86%
2007-01-02	0	1.050	1.100	1.150	1.050	1.050	50,000	52,500	1.0500	0.004	0.004	0.004	0.004	0.004	14,477,211	0.0036	-4.55%
2006-12-29	0	1.100	1.050	1.180	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-12-28	0	1.100	1.000	1.130	1.100	1.100	40,000	44,000	1.1000	0.004	0.003	0.004	0.004	0.004	11,581,769	0.0038	-6.78%
2006-12-27	0	1.180	0.860	1.180	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-12-22	0	1.180	0.700	1.180	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-12-21	0	1.180	0.700	1.180	1.140	1.180	120,000	137,600	1.1467	0.004	0.002	0.004	0.004	0.004	34,745,306	0.0040	0.00%
2006-12-20	0	1.180	1.140	1.180	1.200	1.200	200,000	240,000	1.2000	0.004	0.004	0.004	0.004	0.004	57,908,844	0.0041	7.27%
2006-12-19	0	1.100	0.750	1.180	1.100	1.100	50,000	55,000	1.1000	0.004	0.003	0.004	0.004	0.004	14,477,211	0.0038	-7.56%
2006-12-18	0	1.190	0.700	1.190	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-12-15	0	1.190	0.800	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-12-14	0	1.190	-	1.190	1.180	1.190	60,000	70,940	1.1823	0.004	-	0.004	0.004	0.004	17,372,653	0.0041	0.85%
2006-12-13	0	1.180	1.100	1.180	1.120	1.200	28,000	32,600	1.1643	0.004	0.004	0.004	0.004	0.004	8,107,238	0.0040	7.27%
2006-12-12	0	1.100	1.100	1.200	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-12-11	0	1.100	0.700	1.130	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-12-08	0	1.100	0.700	1.150	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-12-07	0	1.100	1.100	1.150	1.100	1.110	20,000	22,120	1.1060	0.004	0.004	0.004	0.004	0.004	5,790,884	0.0038	0.00%
2006-12-06	0	1.100	1.100	1.150	1.000	1.000	20,000	20,000	1.0000	0.004	0.004	0.004	0.003	0.003	5,790,884	0.0035	1.85%
2006-12-05	0	1.080	1.080	1.150	0.700	1.020	12,000	10,320	0.8600	0.004	0.004	0.004	0.002	0.004	3,474,531	0.0030	-3.57%
2006-12-04	0	1.120	1.120	1.160	1.120	1.160	60,000	69,080	1.1513	0.004	0.004	0.004	0.004	0.004	17,372,653	0.0040	-5.08%
2006-12-01	0	1.180	1.100	1.180	1.150	1.200	220,000	262,000	1.1909	0.004	0.004	0.004	0.004	0.004	63,699,728	0.0041	5.36%
2006-11-30	0	1.120	1.120	1.150	1.100	1.100	6,000	6,600	1.1000	0.004	0.004	0.004	0.004	0.004	1,737,265	0.0038	1.82%
2006-11-29	0	1.100	0.900	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-11-28	0	1.100	0.750	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-11-27	0	1.100	1.100	1.200	1.100	1.100	26,000	28,600	1.1000	0.004	0.004	0.004	0.004	0.004	7,528,150	0.0038	0.00%
2006-11-24	0	1.100	1.000	1.100	1.100	1.100	20,000	22,000	1.1000	0.004	0.003	0.004	0.004	0.004	5,790,884	0.0038	0.00%
2006-11-23	0	1.100	-	1.190	1.100	1.120	30,000	33,400	1.1133	0.004	-	0.004	0.004	0.004	8,686,327	0.0038	0.00%
2006-11-22	0	1.100	1.060	1.180	1.100	1.200	20,000	22,840	1.1420	0.004	0.004	0.004	0.004	0.004	5,790,884	0.0039	-4.35%
2006-11-21	0	1.150	1.050	1.150	1.080	1.150	97,500	108,980	1.1177	0.004	0.004	0.004	0.004	0.004	28,230,561	0.0039	7.48%
2006-11-20	0	1.070	0.860	1.070	1.030	1.080	88,000	94,040	1.0686	0.004	0.003	0.004	0.004	0.004	25,479,891	0.0037	7.00%
2006-11-17	0	1.000	1.000	1.080	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-11-16	0	1.000	1.000	1.080	0.960	0.960	2,552	2,439	0.9557	0.003	0.003	0.004	0.003	0.003	738,917	0.0033	0.00%
2006-11-15	0	1.000	0.900	1.080	1.000	1.000	30,000	30,000	1.0000	0.003	0.003	0.004	0.003	0.003	8,686,327	0.0035	1.01%
2006-11-14	0	0.990	0.910	0.990	1.000	1.080	80,000	85,600	1.0700	0.003	0.003	0.003	0.003	0.004	23,163,537	0.0037	-1.00%
2006-11-13	0	1.000	0.900	1.080	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-11-10	0	1.000	0.920	1.080	1.000	1.000	100,000	100,000	1.0000	0.003	0.003	0.004	0.003	0.003	28,954,422	0.0035	-7.41%
2006-11-09	0	1.080	1.030	1.080	1.080	1.080	20,000	21,600	1.0800	0.004	0.004	0.004	0.004	0.004	5,790,884	0.0037	0.00%
2006-11-08	0	1.080	1.080	1.150	1.080	1.080	34,107	36,831	1.0799	0.004	0.004	0.004	0.004	0.004	9,875,485	0.0037	0.00%
2006-11-07	0	1.080	1.060	1.200	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-11-06	0	1.080	0.650	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-11-03	0	1.080	0.650	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-11-02	0	1.080	1.000	1.100	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-11-01	0	1.080	0.650	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-31	0	1.080	0.650	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-27	0	1.080	0.810	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-26	0	1.080	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-25	0	1.080	0.880	1.140	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-24	0	1.080	-	1.150	1.080	1.160	144,000	162,340	1.1274	0.004	-	0.004	0.004	0.004	41,694,367	0.0039	-5.26%
2006-10-23	1	-	-	-	-	-	0	0	-	0.004	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	0.004	-	-	-	-	0	-	0.00%
2006-10-19	0	1.140	0.700	1.140	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-18	0	1.140	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-17	0	1.140	0.700	1.140	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-16	0	1.140	0.700	1.140	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-13	0	1.140	0.700	1.140	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-12	0	1.140	0.810	1.140	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	-0.87%
2006-10-11	0	1.150	0.760	1.150	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-10	0	1.150	0.760	1.150	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-09	0	1.150	0.760	1.150	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-06	0	1.150	0.760	1.200	1.150	1.150	50,000	57,500	1.1500	0.004	0.003	0.004	0.004	0.004	14,477,211	0.0040	0.00%
2006-10-05	0	1.150	0.760	1.150	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-04	0	1.150	0.760	1.150	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-10-03	0	1.150	0.750	1.200	1.150	1.150	40,000	46,000	1.1500	0.004	0.003	0.004	0.004	0.004	11,581,769	0.0040	0.00%
2006-09-29	0	1.150	1.030	1.200	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-09-28	0	1.150	1.030	1.200	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-09-27	0	1.150	1.030	1.150	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-09-26	0	1.150	1.050	1.200	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-09-25	0	1.150	1.130	1.200	1.150	1.150	100,000	115,000	1.1500	0.004	0.004	0.004	0.004	0.004	28,954,422	0.0040	4.55%
2006-09-22	0	1.100	1.080	1.200	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-09-21	0	1.100	1.080	1.200	1.050	1.100	70,000	76,500	1.0929	0.004	0.004	0.004	0.004	0.004	20,268,095	0.0038	-2.65%
2006-09-20	0	1.130	1.100	1.190	1.040	1.230	800,000	886,240	1.1078	0.004	0.004	0.004	0.004	0.004	231,635,374	0.0038	7.62%
2006-09-19	0	1.050	1.020	1.200	1.020	1.050	82,000	84,900	1.0354	0.004	0.004	0.004	0.004	0.004	23,742,626	0.0036	5.00%
2006-09-18	0	1.000	0.980	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-15	0	1.000	1.000	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-14	0	1.000	0.980	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-13	0	1.000	0.960	1.050	1.000	1.000	20,000	20,000	1.0000	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0035	0.00%
2006-09-12	0	1.000	0.760	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-11	0	1.000	0.760	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-08	0	1.000	0.790	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-07	0	1.000	0.760	1.000	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-09-06	0	1.000	0.810	1.050	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-09-05	0	1.000	0.980	1.050	0.980	1.030	118,000	117,440	0.9953	0.003	0.003	0.004	0.003	0.004	34,166,218	0.0034	-2.91%
2006-09-04	0	1.030	1.030	1.080	1.000	1.000	20,000	20,000	1.0000	0.004	0.004	0.004	0.003	0.003	5,790,884	0.0035	14.44%
2006-09-01	0	0.900	0.900	1.000	0.900	0.900	10,000	9,000	0.9000	0.003	0.003	0.003	0.003	0.003	2,895,442	0.0031	-3.23%
2006-08-31	0	0.930	0.770	1.000	0.890	0.930	20,000	18,200	0.9100	0.003	0.003	0.003	0.003	0.003	5,790,884	0.0031	6.90%
2006-08-30	0	0.870	0.820	0.900	0.870	0.870	20,000	17,400	0.8700	0.003	0.003	0.003	0.003	0.003	5,790,884	0.0030	8.75%
2006-08-29	0	0.800	0.770	0.850	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-08-28	0	0.800	0.800	0.900	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-08-25	0	0.800	0.770	0.890	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-08-24	0	0.800	0.780	0.980	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-08-23	0	0.800	0.800	0.900	0.800	0.820	76,000	61,480	0.8089	0.003	0.003	0.003	0.003	0.003	22,005,361	0.0028	6.67%
2006-08-22	0	0.750	0.750	0.880	0.750	0.750	100,000	75,000	0.7500	0.003	0.003	0.003	0.003	0.003	28,954,422	0.0026	-16.67%
2006-08-21	0	0.900	0.760	0.950	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-08-18	0	0.900	0.800	1.040	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-08-17	0	0.900	0.860	1.040	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-08-16	0	0.900	0.900	1.040	0.900	0.900	26,000	23,400	0.9000	0.003	0.003	0.004	0.003	0.003	7,528,150	0.0031	0.00%
2006-08-15	0	0.900	0.620	1.000	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-08-14	0	0.900	0.620	1.040	-	-	0	0	-	0.003	0.002	0.004	-	-	0	-	0.00%
2006-08-11	0	0.900	0.900	1.000	0.720	0.900	68,000	53,600	0.7882	0.003	0.003	0.003	0.002	0.003	19,689,007	0.0027	-10.00%
2006-08-10	0	1.000	0.800	1.060	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-08-09	0	1.000	0.900	1.200	0.950	1.000	14,000	13,900	0.9929	0.003	0.003	0.004	0.003	0.003	4,053,619	0.0034	9.89%
2006-08-08	0	0.910	0.910	1.000	0.900	0.910	22,000	19,900	0.9045	0.003	0.003	0.003	0.003	0.003	6,369,973	0.0031	1.11%
2006-08-07	0	0.900	0.620	1.200	-	-	0	0	-	0.003	0.002	0.004	-	-	0	-	0.00%
2006-08-04	0	0.900	0.850	1.060	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-08-03	0	0.900	0.850	1.200	0.900	0.900	20,000	18,000	0.9000	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0031	0.00%
2006-08-02	0	0.900	1.000	1.200	0.900	0.900	20,000	18,000	0.9000	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0031	-10.00%
2006-08-01	0	1.000	0.700	1.200	1.000	1.000	21,637	21,146	0.9773	0.003	0.002	0.004	0.003	0.003	6,264,868	0.0034	-7.41%
2006-07-31	0	1.080	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-28	0	1.080	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-27	0	1.080	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-26	0	1.080	0.700	1.100	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-25	0	1.080	0.700	1.100	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-24	0	1.080	0.700	1.100	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-21	0	1.080	0.700	1.100	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-20	0	1.080	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-19	0	1.080	0.700	1.190	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-18	0	1.080	0.700	1.190	1.080	1.120	102,000	112,520	1.1031	0.004	0.002	0.004	0.004	0.004	29,533,510	0.0038	-5.26%
2006-07-17	0	1.140	1.100	1.150	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-07-14	0	1.140	1.100	1.150	-	-	0	0	-	0.004	0.004	0.004	-	-	0	-	0.00%
2006-07-13	0	1.140	1.100	1.150	1.060	1.140	50,000	53,160	1.0632	0.004	0.004	0.004	0.004	0.004	14,477,211	0.0037	7.55%
2006-07-12	0	1.060	0.700	1.100	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-11	0	1.060	0.700	1.190	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-10	0	1.060	0.700	1.090	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-07	0	1.060	0.700	1.090	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-06	0	1.060	0.700	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-05	0	1.060	0.700	1.190	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-04	0	1.060	0.700	1.190	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-03	0	1.060	0.700	1.190	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-06-30	0	1.060	0.810	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-06-29	0	1.060	0.720	1.200	-	-	0	0	-	0.004	0.002	0.004	-	-	0	-	0.00%
2006-06-28	0	1.060	0.860	1.100	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-06-27	0	1.060	0.800	1.100	1.060	1.060	10,000	10,600	1.0600	0.004	0.003	0.004	0.004	0.004	2,895,442	0.0037	6.00%
2006-06-26	0	1.000	0.700	1.200	-	-	0	0	-	0.003	0.002	0.004	-	-	0	-	0.00%
2006-06-23	0	1.000	0.700	1.200	-	-	0	0	-	0.003	0.002	0.004	-	-	0	-	0.00%
2006-06-22	0	1.000	0.810	1.200	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-21	0	1.000	1.000	1.090	1.000	1.000	20,000	20,000	1.0000	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0035	0.00%
2006-06-20	0	1.000	0.800	1.200	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-19	0	1.000	0.800	1.160	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-16	0	1.000	1.000	1.160	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-15	0	1.000	0.850	1.200	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-14	0	1.000	0.850	1.200	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-13	0	1.000	0.800	1.160	-	-	0	0	-	0.003	0.003	0.004	-	-	0	-	0.00%
2006-06-12	0	1.000	-	1.160	1.000	1.000	20,000	20,000	1.0000	0.003	-	0.004	0.003	0.003	5,790,884	0.0035	0.00%
2006-06-09	0	1.000	1.000	1.100	1.000	1.000	16,000	16,000	1.0000	0.003	0.003	0.004	0.003	0.003	4,632,707	0.0035	0.00%
2006-06-08	0	1.000	-	1.200	1.000	1.000	301,000	300,850	0.9995	0.003	-	0.004	0.003	0.003	87,152,810	0.0035	-5.66%
2006-06-07	0	1.060	1.000	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-06-06	0	1.060	0.870	1.200	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-06-05	0	1.060	1.060	-	1.030	1.080	80,000	85,580	1.0698	0.004	0.004	-	0.004	0.004	23,163,537	0.0037	3.92%
2006-06-02	0	1.020	0.830	1.190	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	0.00%
2006-06-01	0	1.020	0.910	1.100	1.020	1.020	12,000	12,240	1.0200	0.004	0.003	0.004	0.004	0.004	3,474,531	0.0035	0.00%
2006-05-30	0	1.020	0.900	1.020	1.000	1.040	32,000	33,200	1.0375	0.004	0.003	0.004	0.003	0.004	9,265,415	0.0036	-2.86%
2006-05-29	0	1.050	0.910	1.050	-	-	0	0	-	0.004	0.003	0.004	-	-	0	-	-2.78%
2006-05-26	0	1.080	0.920	1.150	1.080	1.080	10,000	10,800	1.0800	0.004	0.003	0.004	0.004	0.004	2,895,442	0.0037	4.85%
2006-05-25	0	1.030	0.920	1.200	1.030	1.030	10,000	10,300	1.0300	0.004	0.003	0.004	0.004	0.004	2,895,442	0.0036	8.42%
2006-05-24	0	0.950	0.900	1.100	0.950	1.000	20,000	19,500	0.9750	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0034	9.20%
2006-05-23	0	0.870	0.850	1.200	0.870	1.050	90,000	81,400	0.9044	0.003	0.003	0.004	0.003	0.004	26,058,980	0.0031	-17.14%
2006-05-22	0	1.050	1.050	1.190	1.050	1.050	6,000	6,300	1.0500	0.004	0.004	0.004	0.004	0.004	1,737,265	0.0036	-2.78%
2006-05-19	0	1.080	1.080	1.350	1.010	1.010	50,000	50,500	1.0100	0.004	0.004	0.005	0.003	0.003	14,477,211	0.0035	-10.00%
2006-05-18	0	1.200	-	1.300	1.200	1.320	142,000	174,440	1.2285	0.004	-	0.004	0.004	0.005	41,115,279	0.0042	-7.69%
2006-05-17	0	1.300	1.250	1.320	1.300	1.300	50,000	65,000	1.3000	0.004	0.004	0.005	0.004	0.004	14,477,211	0.0045	1.56%
2006-05-16	0	1.280	-	1.360	1.280	1.280	60,000	76,800	1.2800	0.004	-	0.005	0.004	0.004	17,372,653	0.0044	-5.19%
2006-05-15	0	1.350	1.300	1.390	1.300	1.350	328,500	435,690	1.3263	0.005	0.004	0.005	0.004	0.005	95,115,276	0.0046	-2.17%
2006-05-12	0	1.380	1.380	1.420	1.290	1.450	936,000	1,283,960	1.3718	0.005	0.005	0.005	0.004	0.005	271,013,388	0.0047	6.15%
2006-05-11	0	1.300	1.270	1.300	1.190	1.300	1,000,000	1,243,720	1.2437	0.004	0.004	0.004	0.004	0.004	289,544,218	0.0043	9.24%
2006-05-10	0	1.190	1.170	1.190	1.000	1.190	598,000	674,500	1.1279	0.004	0.004	0.004	0.003	0.004	173,147,442	0.0039	13.33%
2006-05-09	0	1.050	0.960	1.050	0.900	1.060	884,107	848,880	0.9602	0.004	0.003	0.004	0.003	0.004	255,988,070	0.0033	15.38%
2006-05-08	0	0.910	0.860	0.920	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-05-04	0	0.910	0.820	0.910	0.910	0.920	160,000	145,700	0.9106	0.003	0.003	0.003	0.003	0.003	46,327,075	0.0031	3.41%
2006-05-03	0	0.880	0.740	0.920	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-05-02	0	0.880	0.740	0.880	0.880	0.910	373,392	333,757	0.8939	0.003	0.003	0.003	0.003	0.003	108,113,495	0.0031	1.15%
2006-04-28	0	0.870	0.800	0.870	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-04-27	0	0.870	0.750	0.880	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-04-26	0	0.870	0.780	0.870	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-04-25	0	0.870	-	0.870	0.870	0.870	12,000	10,440	0.8700	0.003	-	0.003	0.003	0.003	3,474,531	0.0030	3.57%
2006-04-24	0	0.840	0.830	0.870	0.840	0.840	100,000	84,000	0.8400	0.003	0.003	0.003	0.003	0.003	28,954,422	0.0029	3.70%
2006-04-21	0	0.810	0.810	0.870	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	1.25%
2006-04-20	0	0.800	0.800	0.880	0.760	0.890	484,000	401,640	0.8298	0.003	0.003	0.003	0.003	0.003	140,139,401	0.0029	-12.09%
2006-04-19	0	0.910	0.790	0.940	0.910	0.950	60,000	56,600	0.9433	0.003	0.003	0.003	0.003	0.003	17,372,653	0.0033	4.60%
2006-04-18	0	0.870	0.830	0.870	0.830	0.900	282,000	240,960	0.8545	0.003	0.003	0.003	0.003	0.003	81,651,469	0.0030	8.75%
2006-04-13	0	0.800	0.630	0.810	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-04-12	0	0.800	0.640	0.850	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-04-11	0	0.800	0.640	0.810	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-04-10	0	0.800	0.600	0.850	0.800	0.800	60,000	48,000	0.8000	0.003	0.002	0.003	0.003	0.003	17,372,653	0.0028	1.27%
2006-04-07	0	0.790	0.770	0.850	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-04-06	0	0.790	0.550	0.790	0.800	0.800	50,000	40,000	0.8000	0.003	0.002	0.003	0.003	0.003	14,477,211	0.0028	0.00%
2006-04-04	0	0.790	0.700	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-04-03	0	0.790	0.750	0.790	0.790	0.790	30,000	23,700	0.7900	0.003	0.003	0.003	0.003	0.003	8,686,327	0.0027	5.33%
2006-03-31	0	0.750	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2006-03-23	0	0.750	0.750	0.780	-	-	985	680	0.6904	0.003	0.003	0.003	-	-	285,201	0.0024	0.00%
2006-03-22	0	0.750	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-21	0	0.750	0.750	0.770	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-20	0	0.750	0.750	0.770	0.750	0.750	20,000	15,000	0.7500	0.003	0.003	0.003	0.003	0.003	5,790,884	0.0026	0.00%
2006-03-17	0	0.750	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-16	0	0.750	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-15	0	0.750	0.750	0.800	0.750	0.750	4,000	3,000	0.7500	0.003	0.003	0.003	0.003	0.003	1,158,177	0.0026	-1.32%
2006-03-14	0	0.760	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-13	0	0.760	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-10	0	0.760	0.750	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-09	0	0.760	0.760	0.800	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2006-03-08	0	0.760	0.760	0.800	0.750	0.760	172,000	130,500	0.7587	0.003	0.003	0.003	0.003	0.003	49,801,605	0.0026	-5.00%
2006-03-07	0	0.800	0.750	0.830	0.800	0.850	370,000	298,900	0.8078	0.003	0.003	0.003	0.003	0.003	107,131,361	0.0028	-2.44%
2006-03-06	0	0.820	0.750	0.820	0.780	0.820	1,032,000	808,460	0.7834	0.003	0.003	0.003	0.003	0.003	298,809,633	0.0027	6.49%
2006-03-03	0	0.770	0.500	0.780	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-03-02	0	0.770	0.500	0.770	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	-1.28%
2006-03-01	0	0.780	0.500	0.780	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-28	0	0.780	0.720	0.810	0.720	0.780	70,000	53,100	0.7586	0.003	0.002	0.003	0.002	0.003	20,268,095	0.0026	8.33%
2006-02-27	0	0.720	0.720	-	0.700	0.700	54,000	37,800	0.7000	0.002	0.002	-	0.002	0.002	15,635,388	0.0024	2.86%
2006-02-24	0	0.700	0.680	0.750	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2006-02-23	0	0.700	0.500	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2006-02-22	0	0.700	0.610	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-4.11%
2006-02-21	0	0.730	0.520	0.730	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	-2.67%
2006-02-20	0	0.750	0.520	0.750	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-17	0	0.750	0.500	0.750	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-16	0	0.750	0.500	0.770	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-15	0	0.750	0.500	0.770	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-14	0	0.750	0.680	0.770	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-13	0	0.750	0.530	0.770	0.750	0.750	10,000	7,500	0.7500	0.003	0.002	0.003	0.003	0.003	2,895,442	0.0026	7.14%
2006-02-10	0	0.700	0.580	0.780	0.560	0.780	88,000	64,480	0.7327	0.002	0.002	0.003	0.002	0.003	25,479,891	0.0025	0.00%
2006-02-09	0	0.700	0.550	0.820	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2006-02-08	0	0.700	0.530	0.780	0.700	0.700	30,000	21,000	0.7000	0.002	0.002	0.003	0.002	0.002	8,686,327	0.0024	-6.67%
2006-02-07	0	0.750	0.500	0.850	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-06	0	0.750	0.500	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-03	0	0.750	0.500	-	-	-	0	0	-	0.003	0.002	-	-	-	0	-	0.00%
2006-02-02	0	0.750	0.680	0.780	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-02-01	0	0.750	0.500	0.780	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-27	0	0.750	0.500	0.780	0.750	0.750	20,000	15,000	0.7500	0.003	0.002	0.003	0.003	0.003	5,790,884	0.0026	0.00%
2006-01-26	0	0.750	0.500	0.810	0.750	0.800	60,000	46,500	0.7750	0.003	0.002	0.003	0.003	0.003	17,372,653	0.0027	-5.06%
2006-01-25	0	0.790	0.500	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-24	0	0.790	0.500	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-23	0	0.790	0.500	0.790	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	-1.25%
2006-01-20	0	0.800	0.550	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-19	0	0.800	0.550	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-18	0	0.800	0.550	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-17	0	0.800	0.550	0.800	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	-1.23%
2006-01-16	0	0.810	0.550	0.810	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-13	0	0.810	0.550	0.820	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-12	0	0.810	0.550	0.830	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-11	0	0.810	-	0.820	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2006-01-10	0	0.810	-	0.830	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2006-01-09	0	0.810	-	0.840	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2006-01-06	0	0.810	-	0.810	0.800	0.850	198,000	162,800	0.8222	0.003	-	0.003	0.003	0.003	57,329,755	0.0028	0.00%
2006-01-05	0	0.810	0.780	0.810	0.800	0.880	254,000	206,040	0.8112	0.003	0.003	0.003	0.003	0.003	73,544,231	0.0028	-6.90%
2006-01-04	0	0.870	-	0.870	0.780	0.870	238,000	195,860	0.8229	0.003	-	0.003	0.003	0.003	68,911,524	0.0028	6.10%
2006-01-03	0	0.820	0.550	0.820	0.800	0.820	10,000	8,160	0.8160	0.003	0.002	0.003	0.003	0.003	2,895,442	0.0028	5.13%
2005-12-30	0	0.780	-	0.780	0.750	0.780	150,000	116,600	0.7773	0.003	-	0.003	0.003	0.003	43,431,633	0.0027	5.41%
2005-12-29	0	0.740	0.740	-	0.720	0.740	166,000	120,840	0.7280	0.003	0.003	-	0.002	0.003	48,064,340	0.0025	5.71%
2005-12-28	0	0.700	0.700	-	0.700	0.700	144,000	100,800	0.7000	0.002	0.002	-	0.002	0.002	41,694,367	0.0024	2.94%
2005-12-23	0	0.680	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-22	0	0.680	0.660	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2005-12-21	0	0.680	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-20	0	0.680	0.660	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-19	0	0.680	0.660	0.690	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-16	0	0.680	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-15	0	0.680	0.660	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2005-12-14	0	0.680	0.660	0.700	0.680	0.680	100,000	68,000	0.6800	0.002	0.002	0.002	0.002	0.002	28,954,422	0.0023	3.03%
2005-12-13	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-12	0	0.660	0.660	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2005-12-09	0	0.660	0.500	0.660	0.660	0.660	4,000	2,640	0.6600	0.002	0.002	0.002	0.002	0.002	1,158,177	0.0023	0.00%
2005-12-08	0	0.660	0.500	0.700	0.660	0.660	10,000	6,600	0.6600	0.002	0.002	0.002	0.002	0.002	2,895,442	0.0023	0.00%
2005-12-07	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-06	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-05	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-02	0	0.660	0.660	0.740	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-12-01	0	0.660	0.660	0.700	0.660	0.660	30,000	19,800	0.6600	0.002	0.002	0.002	0.002	0.002	8,686,327	0.0023	0.00%
2005-11-30	0	0.660	0.660	0.700	0.650	0.650	5,000	3,210	0.6420	0.002	0.002	0.002	0.002	0.002	1,447,721	0.0022	0.00%
2005-11-29	0	0.660	0.660	0.700	0.660	0.660	2,000	1,320	0.6600	0.002	0.002	0.002	0.002	0.002	579,088	0.0023	0.00%
2005-11-28	0	0.660	0.500	0.700	0.660	0.660	5,478	3,364	0.6141	0.002	0.002	0.002	0.002	0.002	1,586,123	0.0021	0.00%
2005-11-25	0	0.660	0.500	0.660	0.660	0.660	4,000	2,640	0.6600	0.002	0.002	0.002	0.002	0.002	1,158,177	0.0023	0.00%
2005-11-24	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-11-23	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-11-22	0	0.660	0.660	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2005-11-21	0	0.660	0.660	0.700	0.660	0.660	16,000	10,560	0.6600	0.002	0.002	0.002	0.002	0.002	4,632,707	0.0023	0.00%
2005-11-18	0	0.660	-	0.660	0.660	0.660	14,000	9,240	0.6600	0.002	-	0.002	0.002	0.002	4,053,619	0.0023	0.00%
2005-11-17	0	0.660	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-11-16	0	0.660	0.660	0.700	0.660	0.660	16,000	10,560	0.6600	0.002	0.002	0.002	0.002	0.002	4,632,707	0.0023	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-11-14	0	0.660	-	0.660	0.660	0.660	20,000	13,200	0.6600	0.002	-	0.002	0.002	0.002	5,790,884	0.0023	0.00%
2005-11-11	0	0.660	-	0.660	0.660	0.660	30,000	19,800	0.6600	0.002	-	0.002	0.002	0.002	8,686,327	0.0023	1.54%
2005-11-10	0	0.650	0.650	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-11-09	0	0.650	0.650	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-11-08	0	0.650	-	0.650	0.650	0.650	14,000	9,100	0.6500	0.002	-	0.002	0.002	0.002	4,053,619	0.0022	0.00%
2005-11-07	0	0.650	0.650	0.680	0.650	0.650	46,000	29,900	0.6500	0.002	0.002	0.002	0.002	0.002	13,319,034	0.0022	0.00%
2005-11-04	0	0.650	0.650	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	1.56%
2005-11-03	0	0.640	0.640	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	3.23%
2005-11-02	0	0.620	0.620	0.700	0.610	0.610	30,000	18,300	0.6100	0.002	0.002	0.002	0.002	0.002	8,686,327	0.0021	5.08%
2005-11-01	0	0.590	0.580	0.680	0.580	0.590	74,000	43,220	0.5841	0.002	0.002	0.002	0.002	0.002	21,426,272	0.0020	7.27%
2005-10-31	0	0.550	0.550	0.700	0.550	0.550	6,000	3,300	0.5500	0.002	0.002	0.002	0.002	0.002	1,737,265	0.0019	10.00%
2005-10-28	0	0.500	0.380	0.660	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-27	0	0.500	0.380	0.640	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-26	0	0.500	0.380	0.640	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-25	0	0.500	0.380	0.690	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-24	0	0.500	0.400	0.690	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-21	0	0.500	0.400	0.670	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-20	0	0.500	0.400	0.680	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-19	0	0.500	0.400	0.670	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-18	0	0.500	0.400	0.680	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-17	0	0.500	0.400	0.650	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-14	0	0.500	0.400	0.700	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-13	0	0.500	0.400	0.700	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-12	0	0.500	0.410	0.670	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-10	0	0.500	0.400	0.680	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-07	0	0.500	0.500	0.690	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-10-06	0	0.500	0.400	0.690	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-05	0	0.500	0.450	0.670	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-10-04	0	0.500	0.400	0.680	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-03	0	0.500	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-09-30	0	0.500	0.450	0.680	0.500	0.500	50,000	25,000	0.5000	0.002	0.002	0.002	0.002	0.002	14,477,211	0.0017	0.00%
2005-09-29	0	0.500	0.500	0.550	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-28	0	0.500	0.500	0.690	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-27	0	0.500	0.475	0.680	0.495	0.500	8,000	3,990	0.4988	0.002	0.002	0.002	0.002	0.002	2,316,354	0.0017	-5.66%
2005-09-26	0	0.530	0.400	0.530	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-09-23	0	0.530	0.400	0.530	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	-3.64%
2005-09-22	0	0.550	0.425	0.550	0.550	0.550	52,678	28,785	0.5464	0.002	0.001	0.002	0.002	0.002	15,252,610	0.0019	-8.33%
2005-09-21	0	0.600	0.550	0.600	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-20	0	0.600	0.550	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-16	0	0.600	0.550	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-15	0	0.600	0.495	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-14	0	0.600	0.485	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-13	0	0.600	0.510	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-12	0	0.600	0.450	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2005-09-09	0	0.600	0.510	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-08	0	0.600	0.450	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-07	0	0.600	0.465	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-06	0	0.600	0.470	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-05	0	0.600	0.500	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-02	0	0.600	0.540	0.650	0.600	0.600	10,000	6,000	0.6000	0.002	0.002	0.002	0.002	0.002	2,895,442	0.0021	11.11%
2005-09-01	0	0.540	0.520	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-31	0	0.540	-	0.650	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-08-30	0	0.540	0.540	0.680	0.540	0.540	60,000	32,400	0.5400	0.002	0.002	0.002	0.002	0.002	17,372,653	0.0019	14.89%
2005-08-29	0	0.470	0.470	0.670	0.470	0.470	30,000	14,100	0.4700	0.002	0.002	0.002	0.002	0.002	8,686,327	0.0016	-21.67%
2005-08-26	0	0.600	0.460	0.670	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-25	0	0.600	0.450	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-24	0	0.600	0.470	0.670	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-23	0	0.600	0.450	0.600	0.600	0.600	26,000	15,600	0.6000	0.002	0.002	0.002	0.002	0.002	7,528,150	0.0021	-11.76%
2005-08-22	0	0.680	0.600	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-19	0	0.680	0.600	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-18	0	0.680	0.500	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-17	0	0.680	0.500	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-16	0	0.680	0.500	0.680	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-15	0	0.680	0.670	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-12	0	0.680	0.500	0.700	0.680	0.680	20,000	13,600	0.6800	0.002	0.002	0.002	0.002	0.002	5,790,884	0.0023	-1.45%
2005-08-11	0	0.690	0.500	0.690	0.690	0.690	30,000	20,700	0.6900	0.002	0.002	0.002	0.002	0.002	8,686,327	0.0024	-1.43%
2005-08-10	0	0.700	0.470	0.700	0.700	0.700	20,000	14,000	0.7000	0.002	0.002	0.002	0.002	0.002	5,790,884	0.0024	16.67%
2005-08-09	0	0.600	0.450	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-08	0	0.600	0.550	0.740	0.600	0.600	4,000	2,400	0.6000	0.002	0.002	0.003	0.002	0.002	1,158,177	0.0021	-14.29%
2005-08-05	0	0.700	0.580	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-04	0	0.700	0.570	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-03	0	0.700	0.580	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-02	0	0.700	0.650	0.700	0.550	0.700	80,000	50,800	0.6350	0.002	0.002	0.002	0.002	0.002	23,163,537	0.0022	0.00%
2005-08-01	0	0.700	0.580	0.740	0.700	0.700	18,941	13,127	0.6930	0.002	0.002	0.003	0.002	0.002	5,484,257	0.0024	-5.41%
2005-07-29	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-28	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-27	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-26	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-25	0	0.740	0.650	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-22	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-21	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-20	0	0.740	0.740	0.790	0.740	0.740	10,535	7,775	0.7380	0.003	0.003	0.003	0.003	0.003	3,050,348	0.0025	0.00%
2005-07-19	0	0.740	0.580	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-18	0	0.740	0.580	0.740	-	-	1,200	672	0.5600	0.003	0.002	0.003	-	-	347,453	0.0019	0.00%
2005-07-15	0	0.740	0.600	0.740	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	-1.33%
2005-07-14	0	0.750	-	0.750	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-5.06%
2005-07-13	0	0.790	-	0.800	0.790	0.790	10,000	7,900	0.7900	0.003	-	0.003	0.003	0.003	2,895,442	0.0027	5.33%
2005-07-12	0	0.750	0.710	0.790	0.750	0.750	20,000	15,000	0.7500	0.003	0.002	0.003	0.003	0.003	5,790,884	0.0026	7.14%
2005-07-11	0	0.700	0.550	0.790	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-07-08	0	0.700	0.570	0.790	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-07-07	0	0.700	0.650	0.790	0.650	0.700	270,000	176,500	0.6537	0.002	0.002	0.003	0.002	0.002	78,176,939	0.0023	7.69%
2005-07-06	0	0.650	0.550	0.650	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-7.14%
2005-07-05	0	0.700	0.550	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-2.78%
2005-07-04	0	0.720	0.550	0.810	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-06-30	0	0.720	0.550	0.800	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-06-29	0	0.720	0.550	0.800	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-06-28	0	0.720	-	0.800	-	-	0	0	-	0.002	-	0.003	-	-	0	-	0.00%
2005-06-27	0	0.720	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-06-24	0	0.720	0.720	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2005-06-23	0	0.720	0.720	0.800	-	-	0	0	-	0.002	0.002	0.003	-	-	0	-	0.00%
2005-06-22	0	0.720	0.720	0.800	0.720	0.720	18,000	12,960	0.7200	0.002	0.002	0.003	0.002	0.002	5,211,796	0.0025	-4.38%
2005-06-21	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-06-09	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-06-08	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-06-07	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-06-06	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-06-03	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-06-02	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-06-01	0	0.753	-	0.820	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-05-31	0	0.753	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-05-30	0	0.753	-	0.830	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-05-27	0	0.753	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
2005-05-26	0	0.753	-	0.830	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-05-25	0	0.753	-	0.810	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-05-24	0	0.753	0.700	-	-	-	0	0	-	0.003	0.002	-	-	-	0	-	0.00%
2005-05-23	0	0.753	-	0.810	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-05-20	0	0.753	-	0.800	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
2005-05-19	0	0.810	-	0.810	0.820	0.870	14,000	11,680	0.8343	0.003	-	0.003	0.003	0.003	4,360,467	0.0027	2.53%
2005-05-18	0	0.790	0.790	0.870	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	1.28%
2005-05-17	0	0.780	0.760	0.860	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-05-13	0	0.780	0.780	0.850	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
2005-05-12	0	0.780	0.750	0.780	0.780	0.850	100,000	80,500	0.8050	0.003	0.002	0.003	0.003	0.003	31,146,191	0.0026	-4.88%
2005-05-11	0	0.820	-	0.870	0.820	0.850	100,000	83,500	0.8350	0.003	-	0.003	0.003	0.003	31,146,191	0.0027	-5.75%
2005-05-10	0	0.870	0.830	0.870	0.850	0.870	50,000	42,700	0.8540	0.003	0.003	0.003	0.003	0.003	15,573,095	0.0027	8.75%
2005-05-09	0	0.800	0.780	0.870	0.780	0.820	30,000	23,760	0.7920	0.003	0.003	0.003	0.003	0.003	9,343,857	0.0025	-1.23%
2005-05-06	0	0.810	0.780	0.810	0.780	0.830	228,000	180,460	0.7915	0.003	0.003	0.003	0.003	0.003	71,013,315	0.0025	-2.41%
2005-05-05	0	0.830	0.830	0.840	0.830	0.870	310,000	259,300	0.8365	0.003	0.003	0.003	0.003	0.003	96,553,191	0.0027	0.00%
2005-05-04	0	0.830	0.830	0.840	0.780	0.800	312,000	247,040	0.7918	0.003	0.003	0.003	0.003	0.003	97,176,115	0.0025	16.90%
2005-05-03	0	0.710	0.710	0.770	-	-	486	321	0.6605	0.002	0.002	0.002	-	-	151,370	0.0021	0.00%
2005-04-29	0	0.710	0.710	0.780	0.700	0.700	10,000	7,000	0.7000	0.002	0.002	0.003	0.002	0.002	3,114,619	0.0022	-8.97%
2005-04-28	0	0.780	0.700	0.780	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
2005-04-27	0	0.780	-	0.780	0.780	0.780	12,000	9,360	0.7800	0.003	-	0.003	0.003	0.003	3,737,543	0.0025	4.00%
2005-04-26	0	0.750	0.750	0.800	0.730	0.750	90,000	66,700	0.7411	0.002	0.002	0.003	0.002	0.002	28,031,572	0.0024	7.14%
2005-04-25	0	0.700	0.700	-	0.700	0.730	284,000	202,060	0.7115	0.002	0.002	-	0.002	0.002	88,455,182	0.0023	0.00%
2005-04-22	0	0.700	0.700	0.740	0.700	0.780	702,000	514,800	0.7333	0.002	0.002	0.002	0.002	0.003	218,646,259	0.0024	1.45%
2005-04-21	0	0.690	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-20	0	0.690	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-19	0	0.690	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-18	0	0.690	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-15	0	0.690	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.43%
2005-04-14	0	0.700	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-13	0	0.700	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-12	0	0.700	-	0.760	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-04-11	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-04-08	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-04-07	0	0.700	0.660	0.700	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-04-06	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-04-04	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-04-01	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-03-31	0	0.700	-	0.730	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-03-30	0	0.700	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.41%
2005-03-29	0	0.710	-	0.710	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-03-24	0	0.710	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-03-23	0	0.710	-	0.710	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.39%
2005-03-22	0	0.720	-	0.740	0.720	0.720	20,000	14,400	0.7200	0.002	-	0.002	0.002	0.002	6,229,238	0.0023	5.88%
2005-03-21	0	0.680	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-03-18	0	0.680	-	0.710	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-03-17	0	0.680	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-03-16	0	0.680	-	0.680	0.680	0.680	40,000	27,200	0.6800	0.002	-	0.002	0.002	0.002	12,458,476	0.0022	0.00%
2005-03-15	0	0.680	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-03-14	0	0.680	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2005-03-11	0	0.680	-	0.680	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-2.86%
2005-03-10	0	0.700	0.680	0.710	0.660	0.720	210,000	145,000	0.6905	0.002	0.002	0.002	0.002	0.002	65,407,001	0.0022	0.00%
2005-03-09	0	0.700	0.670	0.700	0.660	0.700	230,000	157,200	0.6835	0.002	0.002	0.002	0.002	0.002	71,636,239	0.0022	6.06%
2005-03-08	0	0.660	0.660	0.690	0.650	0.650	90,000	58,500	0.6500	0.002	0.002	0.002	0.002	0.002	28,031,572	0.0021	10.00%
2005-03-07	0	0.600	-	-	0.600	0.600	100,000	60,000	0.6000	0.002	-	-	0.002	0.002	31,146,191	0.0019	-4.76%
2005-03-04	0	0.630	0.580	-	0.600	0.630	149,616	93,988	0.6282	0.002	0.002	-	0.002	0.002	46,599,685	0.0020	5.00%
2005-03-03	0	0.600	-	0.600	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-4.76%
2005-03-02	0	0.630	0.580	0.630	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-3.08%
2005-03-01	0	0.650	-	0.660	0.650	0.650	152,000	98,800	0.6500	0.002	-	0.002	0.002	0.002	47,342,210	0.0021	0.00%
2005-02-28	0	0.650	0.650	-	0.600	0.600	14,000	8,400	0.6000	0.002	0.002	-	0.002	0.002	4,360,467	0.0019	8.33%
2005-02-25	0	0.600	-	0.600	0.620	0.640	286,000	180,080	0.6297	0.002	-	0.002	0.002	0.002	89,078,106	0.0020	7.14%
2005-02-24	0	0.560	0.560	0.620	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-23	0	0.560	0.560	0.620	0.530	0.550	53,264	28,967	0.5438	0.002	0.002	0.002	0.002	0.002	16,589,707	0.0017	5.66%
2005-02-22	0	0.530	0.500	0.530	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-21	0	0.530	0.500	0.530	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-18	0	0.530	0.490	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-17	0	0.530	0.500	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-16	0	0.530	0.530	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	6.00%
2005-02-15	0	0.500	0.500	0.590	0.500	0.500	10,000	5,000	0.5000	0.002	0.002	0.002	0.002	0.002	3,114,619	0.0016	0.00%
2005-02-14	0	0.500	0.500	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-08	0	0.500	0.500	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-07	0	0.500	0.500	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-04	0	0.500	0.500	0.590	0.490	0.490	20,000	9,800	0.4900	0.002	0.002	0.002	0.002	0.002	6,229,238	0.0016	-15.25%
2005-02-03	0	0.590	-	0.590	0.590	0.590	12,000	7,080	0.5900	0.002	-	0.002	0.002	0.002	3,737,543	0.0019	-1.67%
2005-02-02	0	0.600	0.550	0.600	0.570	0.600	150,000	86,700	0.5780	0.002	0.002	0.002	0.002	0.002	46,719,286	0.0019	9.09%
2005-02-01	0	0.550	0.520	0.560	0.550	0.570	140,000	78,000	0.5571	0.002	0.002	0.002	0.002	0.002	43,604,667	0.0018	-6.78%
2005-01-31	0	0.590	0.570	0.600	0.590	0.590	40,000	23,600	0.5900	0.002	0.002	0.002	0.002	0.002	12,458,476	0.0019	-1.67%
2005-01-28	0	0.600	0.550	0.600	0.600	0.600	10,000	6,000	0.6000	0.002	0.002	0.002	0.002	0.002	3,114,619	0.0019	0.00%
2005-01-27	0	0.600	0.510	0.600	0.500	0.600	330,000	180,900	0.5482	0.002	0.002	0.002	0.002	0.002	102,782,429	0.0018	11.11%
2005-01-26	0	0.540	0.500	0.600	0.500	0.540	140,000	73,200	0.5229	0.002	0.002	0.002	0.002	0.002	43,604,667	0.0017	-5.26%
2005-01-25	0	0.570	0.520	0.570	0.540	0.570	361,000	201,660	0.5586	0.002	0.002	0.002	0.002	0.002	112,437,749	0.0018	26.67%
2005-01-24	0	0.450	0.450	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2005-01-21	0	0.450	0.450	0.540	0.450	0.450	10,000	4,500	0.4500	0.001	0.001	0.002	0.001	0.001	3,114,619	0.0014	-6.25%
2005-01-20	0	0.480	-	0.510	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2005-01-19	0	0.480	0.480	0.540	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
2005-01-18	0	0.480	0.480	0.530	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	6.67%
2005-01-17	0	0.450	0.450	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2005-01-14	0	0.450	0.450	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2005-01-13	0	0.450	0.450	0.540	0.450	0.450	12,000	5,400	0.4500	0.001	0.001	0.002	0.001	0.001	3,737,543	0.0014	-13.46%
2005-01-12	0	0.520	0.450	0.520	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-01-11	0	0.520	0.450	0.520	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-01-10	0	0.520	0.450	0.520	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-01-07	0	0.520	0.455	0.530	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-01-06	0	0.520	0.500	0.580	0.510	0.550	518,000	275,200	0.5313	0.002	0.002	0.002	0.002	0.002	161,337,268	0.0017	1.96%
2005-01-05	0	0.510	0.400	0.520	0.510	0.510	60,100	30,638	0.5098	0.002	0.001	0.002	0.002	0.002	18,718,861	0.0016	-1.92%
2005-01-04	0	0.520	0.450	0.520	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2005-01-03	0	0.520	0.450	0.550	0.480	0.520	180,000	90,000	0.5000	0.002	0.001	0.002	0.002	0.002	56,063,143	0.0016	16.85%
2004-12-31	0	0.445	-	0.480	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
2004-12-30	0	0.445	-	0.480	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
2004-12-29	0	0.445	0.400	0.480	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-12-28	0	0.445	0.400	0.480	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-12-24	0	0.445	0.430	0.480	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-12-23	0	0.445	0.420	0.480	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-12-22	0	0.445	0.445	0.480	0.445	0.480	1,660,082	754,564	0.4545	0.001	0.001	0.002	0.001	0.002	517,052,306	0.0015	-1.11%
2004-12-21	0	0.450	0.450	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	12.50%
2004-12-20	0	0.400	0.400	-	0.400	0.420	60,000	25,000	0.4167	0.001	0.001	-	0.001	0.001	18,687,714	0.0013	0.00%
2004-12-17	0	0.400	0.400	0.420	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-12-16	0	0.400	0.400	0.450	0.400	0.400	36,121	14,406	0.3988	0.001	0.001	0.001	0.001	0.001	11,250,316	0.0013	0.00%
2004-12-15	0	0.400	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-12-14	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-12-13	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-12-10	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-12-09	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-12-08	0	0.400	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-12-07	0	0.400	0.380	0.400	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-12-06	0	0.400	-	0.400	0.400	0.400	50,000	20,000	0.4000	0.001	-	0.001	0.001	0.001	15,573,095	0.0013	0.00%
2004-12-03	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-12-02	0	0.400	-	0.440	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-12-01	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-11-30	0	0.400	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-11-29	0	0.400	0.360	0.400	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-11-26	0	0.400	0.380	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-11-25	0	0.400	0.370	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-11-24	0	0.400	0.380	0.460	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-11-23	0	0.400	0.400	0.430	0.400	0.440	1,200,000	482,400	0.4020	0.001	0.001	0.001	0.001	0.001	373,754,289	0.0013	-11.11%
2004-11-22	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.17%
2004-11-19	0	0.460	0.410	0.460	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-2.13%
2004-11-18	0	0.470	0.405	0.470	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2004-11-17	0	0.470	0.420	0.470	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2004-11-16	0	0.470	-	0.470	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-2.08%
2004-11-15	0	0.480	-	0.480	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-2.04%
2004-11-12	0	0.490	-	0.510	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2004-11-11	0	0.490	-	0.500	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2004-11-10	0	0.490	0.475	0.500	0.490	0.500	710,978	349,340	0.4914	0.002	0.002	0.002	0.002	0.002	221,442,564	0.0016	0.00%
2004-11-09	0	0.490	-	0.560	0.490	0.530	472,000	249,260	0.5281	0.002	-	0.002	0.002	0.002	147,010,020	0.0017	2.08%
2004-11-08	0	0.480	0.450	0.520	0.480	0.480	100,000	48,000	0.4800	0.002	0.001	0.002	0.002	0.002	31,146,191	0.0015	0.00%
2004-11-05	0	0.480	-	0.490	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2004-11-04	0	0.480	-	0.480	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2004-11-03	0	0.480	0.460	0.480	0.480	0.480	1,100,000	513,000	0.4664	0.002	0.001	0.002	0.002	0.002	342,608,098	0.0015	6.67%
2004-11-02	0	0.450	0.450	0.480	0.450	0.480	50,000	23,400	0.4680	0.001	0.001	0.002	0.001	0.002	15,573,095	0.0015	-6.25%
2004-11-01	0	0.480	-	0.480	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2004-10-29	0	0.480	-	0.480	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-4.00%
2004-10-28	0	0.500	0.470	0.500	0.530	0.530	4,000	2,120	0.5300	0.002	0.002	0.002	0.002	0.002	1,245,848	0.0017	7.53%
2004-10-27	0	0.465	-	0.480	0.465	0.465	90,000	41,850	0.4650	0.001	-	0.002	0.001	0.001	28,031,572	0.0015	0.00%
2004-10-26	0	0.465	0.440	0.480	0.465	0.470	202,000	94,440	0.4675	0.001	0.001	0.002	0.001	0.002	62,915,305	0.0015	0.00%
2004-10-25	0	0.465	0.420	0.470	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-10-21	0	0.465	0.400	0.465	0.420	0.465	50,000	21,450	0.4290	0.001	0.001	0.001	0.001	0.001	15,573,095	0.0014	0.00%
2004-10-20	0	0.465	0.455	0.540	0.465	0.540	1,266,000	597,600	0.4720	0.001	0.001	0.002	0.001	0.002	394,310,775	0.0015	3.33%
2004-10-19	0	0.450	0.450	0.460	0.450	0.450	2,000	900	0.4500	0.001	0.001	0.001	0.001	0.001	622,924	0.0014	7.14%
2004-10-18	0	0.420	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-10-15	0	0.420	0.380	-	0.420	0.460	120,000	51,200	0.4267	0.001	0.001	-	0.001	0.001	37,375,429	0.0014	0.00%
2004-10-14	0	0.420	0.420	-	0.420	0.460	120,000	54,400	0.4533	0.001	0.001	-	0.001	0.001	37,375,429	0.0015	-8.70%
2004-10-13	0	0.460	0.445	-	0.460	0.460	172,000	79,120	0.4600	0.001	0.001	-	0.001	0.001	53,571,448	0.0015	12.20%
2004-10-12	0	0.410	0.410	-	0.410	0.450	74,000	32,340	0.4370	0.001	0.001	-	0.001	0.001	23,048,181	0.0014	0.00%
2004-10-11	0	0.410	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-10-08	0	0.410	0.370	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-10-07	0	0.410	0.405	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-10-06	0	0.410	0.390	0.450	0.410	0.450	70,000	29,700	0.4243	0.001	0.001	0.001	0.001	0.001	21,802,334	0.0014	2.50%
2004-10-05	0	0.400	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	14.29%
2004-10-04	0	0.350	0.350	0.395	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	1.45%
2004-09-30	0	0.345	0.305	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-09-28	0	0.345	0.345	-	0.345	0.345	4,000	1,380	0.3450	0.001	0.001	-	0.001	0.001	1,245,848	0.0011	15.00%
2004-09-27	0	0.300	0.300	-	0.300	0.300	4,000	1,200	0.3000	0.001	0.001	-	0.001	0.001	1,245,848	0.0010	-14.29%
2004-09-24	0	0.350	-	0.350	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-7.89%
2004-09-23	0	0.380	-	-	0.380	0.380	20,000	7,600	0.3800	0.001	-	-	0.001	0.001	6,229,238	0.0012	-5.00%
2004-09-22	0	0.400	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	5.26%
2004-09-21	0	0.380	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-09-20	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-17	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-16	0	0.380	0.330	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-09-15	0	0.380	0.320	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-09-14	0	0.380	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-09-13	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-10	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-09	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-08	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-07	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-06	0	0.380	0.350	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-09-03	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-02	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-09-01	0	0.380	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-08-31	0	0.380	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-08-30	0	0.380	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-08-27	0	0.380	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-08-26	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-25	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-24	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-23	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-20	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-19	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-18	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-17	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-16	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-13	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-12	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-11	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-10	0	0.380	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-08-09	0	0.380	0.360	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-08-06	0	0.380	-	-	0.380	0.380	200,000	76,000	0.3800	0.001	-	-	0.001	0.001	62,292,382	0.0012	0.00%
2004-08-05	0	0.380	0.380	0.400	0.380	0.380	70,000	26,600	0.3800	0.001	0.001	0.001	0.001	0.001	21,802,334	0.0012	-5.00%
2004-08-04	0	0.400	-	0.440	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-08-03	0	0.400	0.390	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-08-02	0	0.400	-	0.410	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-07-30	0	0.400	-	-	0.400	0.400	200,000	80,000	0.4000	0.001	-	-	0.001	0.001	62,292,382	0.0013	-1.23%
2004-07-29	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-28	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-27	0	0.405	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-07-26	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-23	0	0.405	0.405	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-07-22	0	0.405	0.405	0.450	0.405	0.405	20,000	8,100	0.4050	0.001	0.001	0.001	0.001	0.001	6,229,238	0.0013	0.00%
2004-07-21	0	0.405	0.405	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-07-20	0	0.405	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-07-19	0	0.405	0.405	-	0.405	0.405	50,000	20,250	0.4050	0.001	0.001	-	0.001	0.001	15,573,095	0.0013	0.00%
2004-07-16	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-15	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-14	0	0.405	-	0.410	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-07-13	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-12	0	0.405	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-07-09	0	0.405	0.290	0.430	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-07-08	0	0.405	0.385	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-07-07	0	0.405	0.380	0.405	0.405	0.405	30,000	12,150	0.4050	0.001	0.001	0.001	0.001	0.001	9,343,857	0.0013	5.19%
2004-07-06	0	0.385	0.385	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-07-05	0	0.385	0.385	0.450	0.380	0.380	30,000	11,400	0.3800	0.001	0.001	0.001	0.001	0.001	9,343,857	0.0012	-10.47%
2004-07-02	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-30	0	0.430	0.380	0.430	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-29	0	0.430	0.350	0.430	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-28	0	0.430	0.320	0.430	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-25	0	0.430	0.330	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-24	0	0.430	0.330	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-23	0	0.430	0.230	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-06-21	0	0.430	0.130	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2004-06-18	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-17	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-16	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-15	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-14	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-11	0	0.430	0.400	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-10	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-06-09	0	0.430	0.415	0.430	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-08	0	0.430	0.400	0.430	0.430	0.430	50,000	21,500	0.4300	0.001	0.001	0.001	0.001	0.001	15,573,095	0.0014	-4.44%
2004-06-07	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-06-04	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-06-03	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-06-02	0	0.450	0.410	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-06-01	0	0.450	0.430	0.450	0.450	0.450	10,000	4,500	0.4500	0.001	0.001	0.001	0.001	0.001	3,114,619	0.0014	0.00%
2004-05-31	0	0.450	0.410	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-05-28	0	0.450	0.420	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-05-27	0	0.450	0.410	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-05-25	0	0.450	0.400	0.450	0.450	0.450	100,000	45,000	0.4500	0.001	0.001	0.001	0.001	0.001	31,146,191	0.0014	0.00%
2004-05-24	0	0.450	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-05-21	0	0.450	0.390	0.470	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-05-20	0	0.450	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	-0.00%
2004-05-19	0	0.470	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-05-18	0	0.470	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-05-17	0	0.470	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-05-14	0	0.470	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-05-13	0	0.470	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-05-12	0	0.470	-	0.470	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-05-11	0	0.470	-	0.470	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-05-10	0	0.470	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-05-07	0	0.470	0.450	0.470	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-2.08%
2004-05-06	0	0.480	0.450	-	0.440	0.480	100,000	46,200	0.4620	0.001	0.001	-	0.001	0.001	32,530,466	0.0014	6.67%
2004-05-05	0	0.450	0.400	0.485	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-05-04	0	0.450	0.395	0.485	0.450	0.450	200,000	90,000	0.4500	0.001	0.001	0.001	0.001	0.001	65,060,932	0.0014	-1.10%
2004-05-03	0	0.455	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-04-30	0	0.455	0.455	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	3.41%
2004-04-29	0	0.440	0.440	0.480	0.440	0.440	40,000	17,600	0.4400	0.001	0.001	0.001	0.001	0.001	13,012,186	0.0014	-7.37%
2004-04-28	0	0.475	0.475	0.480	0.440	0.440	300,000	136,000	0.4533	0.001	0.001	0.001	0.001	0.001	97,591,398	0.0014	-1.04%
2004-04-27	0	0.480	0.445	0.480	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-2.04%
2004-04-26	0	0.490	0.470	0.500	0.450	0.490	330,000	157,700	0.4779	0.002	0.001	0.002	0.001	0.002	107,350,537	0.0015	22.50%
2004-04-23	0	0.400	0.400	0.410	0.400	0.400	40,000	16,000	0.4000	0.001	0.001	0.001	0.001	0.001	13,012,186	0.0012	-11.11%
2004-04-22	0	0.450	0.380	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-21	0	0.450	0.380	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-20	0	0.450	0.380	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-19	0	0.450	0.380	0.490	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-04-16	0	0.450	0.380	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-15	0	0.450	0.420	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-14	0	0.450	0.400	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-13	0	0.450	0.300	0.480	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-08	0	0.450	-	0.485	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-04-07	0	0.450	0.430	0.490	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-04-06	0	0.450	0.420	0.470	0.450	0.450	40,000	18,000	0.4500	0.001	0.001	0.001	0.001	0.001	13,012,186	0.0014	4.65%
2004-04-02	0	0.430	0.300	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-01	0	0.430	0.305	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-03-31	0	0.430	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-03-30	0	0.430	-	0.470	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-03-29	0	0.430	0.420	0.470	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-03-26	0	0.430	0.430	0.480	0.410	0.430	140,000	59,800	0.4271	0.001	0.001	0.001	0.001	0.001	45,542,652	0.0013	-3.37%
2004-03-25	0	0.445	0.445	0.475	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	2.30%
2004-03-24	0	0.435	0.430	0.500	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-03-23	0	0.435	0.460	0.500	0.430	0.430	48,000	20,640	0.4300	0.001	0.001	0.002	0.001	0.001	15,614,624	0.0013	-11.22%
2004-03-22	0	0.490	0.460	0.490	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2004-03-19	0	0.490	-	0.490	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2004-03-18	0	0.490	0.450	0.495	0.460	0.490	222,000	106,220	0.4785	0.002	0.001	0.002	0.001	0.002	72,217,634	0.0015	-2.00%
2004-03-17	0	0.500	0.455	0.500	0.400	0.500	128,000	57,600	0.4500	0.002	0.001	0.002	0.001	0.002	41,638,996	0.0014	42.86%
2004-03-16	0	0.350	0.350	0.500	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	25.00%
2004-03-15	0	0.280	0.280	0.470	0.280	0.280	8,000	2,240	0.2800	0.001	0.001	0.001	0.001	0.001	2,602,437	0.0009	-40.43%
2004-03-12	0	0.470	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2004-03-11	0	0.470	-	0.500	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
2004-03-10	0	0.470	0.465	0.500	0.470	0.470	40,000	18,800	0.4700	0.001	0.001	0.002	0.001	0.001	13,012,186	0.0014	-6.00%
2004-03-09	0	0.500	0.470	0.530	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
2004-03-08	0	0.500	0.450	0.550	0.450	0.500	610,000	285,000	0.4672	0.002	0.001	0.002	0.001	0.002	198,435,842	0.0014	0.00%
2004-03-05	0	0.500	0.450	0.500	0.500	0.500	10,000	5,000	0.5000	0.002	0.001	0.002	0.002	0.002	3,253,047	0.0015	0.00%
2004-03-04	0	0.500	0.500	-	-	-	40,000	20,000	0.5000	0.002	0.002	-	-	-	13,012,186	0.0015	8.70%
2004-03-03	0	0.460	0.460	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	2.22%
2004-03-02	0	0.450	0.430	-	0.450	0.450	400,000	180,000	0.4500	0.001	0.001	-	0.001	0.001	130,121,864	0.0014	0.00%
2004-03-01	0	0.450	0.430	0.490	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-02-27	0	0.450	0.450	0.470	0.450	0.450	24,000	10,800	0.4500	0.001	0.001	0.001	0.001	0.001	7,807,312	0.0014	-6.25%
2004-02-26	0	0.480	0.460	0.500	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2004-02-25	0	0.480	0.450	0.490	0.470	0.480	360,000	172,500	0.4792	0.001	0.001	0.002	0.001	0.001	117,109,677	0.0015	-2.04%
2004-02-24	0	0.490	0.490	-	0.480	0.480	376,000	180,480	0.4800	0.002	0.002	-	0.001	0.001	122,314,552	0.0015	6.52%
2004-02-23	0	0.460	0.450	-	0.455	0.460	24,000	11,020	0.4592	0.001	0.001	-	0.001	0.001	7,807,312	0.0014	0.00%
2004-02-20	0	0.460	0.460	-	0.440	0.440	31,607	13,875	0.4390	0.001	0.001	-	0.001	0.001	10,281,904	0.0013	4.55%
2004-02-19	0	0.440	0.410	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-02-18	0	0.440	0.440	0.455	0.430	0.440	96,000	41,780	0.4352	0.001	0.001	0.001	0.001	0.001	31,229,247	0.0013	-3.30%
2004-02-17	0	0.455	0.455	0.470	0.450	0.450	30,000	13,500	0.4500	0.001	0.001	0.001	0.001	0.001	9,759,140	0.0014	-7.14%
2004-02-16	0	0.490	0.460	0.620	0.480	0.560	461,400	226,758	0.4915	0.002	0.001	0.002	0.001	0.002	150,095,570	0.0015	-10.91%
2004-02-13	0	0.550	0.500	0.620	0.550	0.620	310,000	176,800	0.5703	0.002	0.002	0.002	0.002	0.002	100,844,444	0.0018	-5.17%
2004-02-12	0	0.580	0.580	0.600	0.550	0.680	151,080	87,005	0.5759	0.002	0.002	0.002	0.002	0.002	49,147,028	0.0018	9.43%
2004-02-11	0	0.530	0.520	0.540	0.520	0.530	60,000	31,500	0.5250	0.002	0.002	0.002	0.002	0.002	19,518,280	0.0016	8.16%
2004-02-10	0	0.490	0.490	0.510	0.450	0.480	54,000	25,560	0.4733	0.002	0.002	0.002	0.001	0.001	17,566,452	0.0015	-2.00%
2004-02-09	0	0.500	0.470	0.510	0.500	0.500	40,000	20,000	0.5000	0.002	0.001	0.002	0.002	0.002	13,012,186	0.0015	11.11%
2004-02-06	0	0.450	0.430	0.460	0.430	0.450	260,000	114,800	0.4415	0.001	0.001	0.001	0.001	0.001	84,579,211	0.0014	9.76%
2004-02-05	0	0.410	0.390	0.410	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2004-02-04	0	0.410	0.410	0.445	0.390	0.410	30,000	11,900	0.3967	0.001	0.001	0.001	0.001	0.001	9,759,140	0.0012	-1.20%
2004-02-03	0	0.415	0.385	0.450	0.375	0.415	120,000	49,000	0.4083	0.001	0.001	0.001	0.001	0.001	39,036,559	0.0013	9.21%
2004-02-02	0	0.380	0.380	0.410	0.300	0.370	66,000	23,100	0.3500	0.001	0.001	0.001	0.001	0.001	21,470,107	0.0011	15.15%
2004-01-30	0	0.330	0.330	0.370	0.330	0.330	516,000	170,280	0.3300	0.001	0.001	0.001	0.001	0.001	167,857,204	0.0010	0.00%
2004-01-29	0	0.330	0.330	0.350	0.330	0.330	200,000	66,000	0.3300	0.001	0.001	0.001	0.001	0.001	65,060,932	0.0010	0.00%
2004-01-28	0	0.330	0.330	0.360	0.310	0.340	40,000	13,300	0.3325	0.001	0.001	0.001	0.001	0.001	13,012,186	0.0010	6.45%
2004-01-27	0	0.310	0.310	-	0.310	0.310	20,000	6,200	0.3100	0.001	0.001	-	0.001	0.001	6,506,093	0.0010	10.71%
2004-01-26	0	0.280	0.280	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	9.80%
2004-01-21	0	0.255	0.255	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.08%
2004-01-20	0	0.245	0.245	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-01-19	0	0.245	0.245	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	11.36%
2004-01-16	0	0.220	0.215	-	-	-	25,996,000	5,199,200	0.2000	0.001	0.001	-	-	-	8,456,619,914	0.0006	0.00%
2004-01-15	0	0.220	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-01-14	0	0.220	0.220	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-01-13	0	0.220	0.220	-	0.220	0.220	200,000	44,000	0.2200	0.001	0.001	-	0.001	0.001	65,060,932	0.0007	0.00%
2004-01-12	0	0.220	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-01-09	0	0.220	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2004-01-08	0	0.220	0.220	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.76%
2004-01-07	0	0.210	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	5.00%
2004-01-06	0	0.200	0.200	-	0.200	0.200	30,000	6,000	0.2000	0.001	0.001	-	0.001	0.001	9,759,140	0.0006	0.00%
2004-01-05	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2004-01-02	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-31	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-30	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-29	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-24	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-23	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-22	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-12-19	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-18	0	0.200	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-12-17	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-12-16	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-12-15	0	0.200	0.192	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-12	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-12-11	0	0.200	0.200	-	0.200	0.200	10,000	2,000	0.2000	0.001	0.001	-	0.001	0.001	3,253,047	0.0006	-4.76%
2003-12-10	0	0.210	0.150	0.210	-	-	0	0	-	0.001	0.000	0.001	-	-	0	-	0.00%
2003-12-09	0	0.210	0.150	0.210	-	-	0	0	-	0.001	0.000	0.001	-	-	0	-	0.00%
2003-12-08	0	0.210	0.150	0.210	-	-	0	0	-	0.001	0.000	0.001	-	-	0	-	0.00%
2003-12-05	0	0.210	0.110	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-12-04	0	0.210	0.110	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-12-03	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-12-02	0	0.210	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-12-01	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-11-28	0	0.210	0.210	-	0.210	0.210	14,000	2,940	0.2100	0.001	0.001	-	0.001	0.001	4,554,265	0.0006	0.00%
2003-11-27	0	0.210	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-11-26	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-11-25	0	0.210	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-11-24	0	0.210	0.210	-	0.210	0.211	62,000	13,032	0.2102	0.001	0.001	-	0.001	0.001	20,168,889	0.0006	-0.47%
2003-11-21	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-20	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-19	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-18	0	0.211	0.203	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2003-11-17	0	0.211	0.185	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2003-11-14	0	0.211	0.205	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2003-11-13	0	0.211	0.205	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2003-11-12	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-11	0	0.211	0.203	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2003-11-10	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-07	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-06	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-05	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-04	0	0.211	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-11-03	0	0.211	0.210	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2003-10-31	0	0.211	0.211	0.250	0.210	0.210	22,000	4,620	0.2100	0.001	0.001	0.001	0.001	0.001	7,156,702	0.0006	0.48%
2003-10-30	0	0.210	0.210	0.250	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	5.00%
2003-10-29	0	0.200	0.196	-	0.200	0.230	100,000	21,500	0.2150	0.001	0.001	-	0.001	0.001	32,530,466	0.0007	-20.00%
2003-10-28	0	0.250	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-27	0	0.250	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-24	0	0.250	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-23	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-22	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-21	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-20	0	0.250	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-10-17	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-16	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-10-15	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-14	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-13	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-10	0	0.250	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-09	0	0.250	0.160	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-10-08	0	0.250	0.170	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-10-07	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-10-06	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-10-03	0	0.250	0.250	0.300	0.250	0.250	2,000	500	0.2500	0.001	0.001	0.001	0.001	0.001	650,609	0.0008	-10.71%
2003-10-02	0	0.280	0.160	0.280	-	-	0	0	-	0.001	0.000	0.001	-	-	0	-	0.00%
2003-09-30	0	0.280	0.165	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-09-29	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-09-26	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-09-25	0	0.280	0.154	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-09-24	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-09-23	0	0.280	0.260	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-09-22	0	0.280	0.180	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-09-19	0	0.280	-	0.280	0.280	0.280	30,000	8,400	0.2800	0.001	-	0.001	0.001	0.001	9,759,140	0.0009	-6.67%
2003-09-18	0	0.300	0.260	0.300	0.300	0.300	16,000	4,800	0.3000	0.001	0.001	0.001	0.001	0.001	5,204,875	0.0009	7.14%
2003-09-17	0	0.280	0.280	0.320	0.280	0.280	8,000	2,240	0.2800	0.001	0.001	0.001	0.001	0.001	2,602,437	0.0009	-12.50%
2003-09-16	0	0.320	-	0.330	0.300	0.320	520,000	166,000	0.3192	0.001	-	0.001	0.001	0.001	169,158,423	0.0010	14.29%
2003-09-15	0	0.280	0.280	0.320	0.280	0.280	30,000	8,400	0.2800	0.001	0.001	0.001	0.001	0.001	9,759,140	0.0009	0.00%
2003-09-11	0	0.280	0.160	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-09-10	0	0.280	0.160	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-09-09	0	0.280	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-09-08	0	0.280	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-09-05	0	0.280	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-09-04	0	0.280	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-6.67%
2003-09-03	0	0.300	0.290	0.340	0.235	0.300	1,194,000	329,940	0.2763	0.001	0.001	0.001	0.001	0.001	388,413,763	0.0008	32.74%
2003-09-02	0	0.226	-	-	0.218	0.226	112,000	25,216	0.2251	0.001	-	-	0.001	0.001	36,434,122	0.0007	3.67%
2003-09-01	0	0.218	0.210	-	0.218	0.218	116,000	25,288	0.2180	0.001	0.001	-	0.001	0.001	37,735,340	0.0007	3.81%
2003-08-29	0	0.210	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	23.53%
2003-08-28	0	0.170	0.170	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.94%
2003-08-27	0	0.162	0.145	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-26	0	0.162	0.162	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	1.25%
2003-08-25	0	0.160	0.160	-	0.160	0.160	20,000	3,200	0.1600	0.000	0.000	-	0.000	0.000	6,506,093	0.0005	0.00%
2003-08-22	0	0.160	0.140	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-21	0	0.160	0.140	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-20	0	0.160	0.140	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-19	0	0.160	0.100	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-18	0	0.160	0.110	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-15	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-08-14	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-13	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-08-12	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-08-11	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-08-08	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-08-07	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-06	0	0.160	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-08-05	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-08-04	0	0.160	0.160	-	0.160	0.160	20,000	3,200	0.1600	0.000	0.000	-	0.000	0.000	6,506,093	0.0005	-3.03%
2003-08-01	0	0.165	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-31	0	0.165	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-30	0	0.165	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-29	0	0.165	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-07-28	0	0.165	0.160	0.170	0.165	0.165	700,000	115,500	0.1650	0.001	0.000	0.001	0.001	0.001	227,713,261	0.0005	0.00%
2003-07-25	0	0.165	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-07-24	0	0.165	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-23	0	0.165	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-07-22	0	0.165	0.120	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-21	0	0.165	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-18	0	0.165	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-17	0	0.165	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-07-16	0	0.165	0.165	-	0.165	0.165	342,000	56,430	0.1650	0.001	0.001	-	0.001	0.001	111,254,193	0.0005	0.00%
2003-07-15	0	0.165	0.100	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-14	0	0.165	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-07-11	0	0.165	0.160	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2003-07-10	0	0.165	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-07-09	0	0.165	0.165	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	3.13%
2003-07-08	0	0.160	0.080	0.160	-	-	0	0	-	0.000	0.000	0.000	-	-	0	-	0.00%
2003-07-07	0	0.160	0.080	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-07-04	0	0.160	0.080	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-07-03	0	0.160	0.080	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-07-02	0	0.160	0.080	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-30	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-06-27	0	0.160	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-26	0	0.160	0.060	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-25	0	0.160	0.060	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-24	0	0.160	0.060	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-23	0	0.160	0.060	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-20	0	0.160	0.060	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-19	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-06-18	0	0.160	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-06-17	0	0.160	0.150	0.160	-	-	0	0	-	0.000	0.000	0.000	-	-	0	-	0.00%
2003-06-16	0	0.160	0.160	-	0.160	0.160	32,000	5,120	0.1600	0.000	0.000	-	0.000	0.000	10,409,749	0.0005	-8.57%
2003-06-13	0	0.175	0.172	0.188	0.175	0.180	52,000	9,200	0.1769	0.001	0.001	0.001	0.001	0.001	16,915,842	0.0005	-6.91%
2003-06-12	0	0.188	0.180	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2003-06-11	0	0.188	0.180	-	0.188	0.188	16,000	3,008	0.1880	0.001	0.001	-	0.001	0.001	5,204,875	0.0006	10.59%
2003-06-10	0	0.170	0.170	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	13.33%
2003-06-09	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-06-06	0	0.150	0.150	-	0.150	0.150	92,000	13,800	0.1500	0.000	0.000	-	0.000	0.000	29,928,029	0.0005	0.00%
2003-06-05	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-06-03	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-06-02	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-30	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-29	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-28	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-27	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-26	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-23	0	0.150	-	0.150	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-05-22	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-21	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-20	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-19	0	0.150	0.142	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-05-16	0	0.150	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-05-15	0	0.150	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-05-14	0	0.150	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-05-13	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-12	0	0.150	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-05-09	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-07	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-06	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-05-05	0	0.150	-	0.150	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-05-02	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-30	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-29	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-28	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-25	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-24	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-23	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-22	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-17	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-16	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-15	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-14	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-11	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-10	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-09	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-08	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-07	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-04	0	0.150	-	0.150	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-04-03	0	0.150	-	-	-	-	10	2	0.2000	0.000	-	-	-	-	3,253	0.0006	0.00%
2003-04-02	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-04-01	0	0.150	-	0.150	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-03-31	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-28	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-27	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-26	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-25	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-24	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-21	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-20	0	0.150	-	-	-	-	4,000,000	540,000	0.1350	0.000	-	-	-	-	1,301,218,636	0.0004	0.00%
2003-03-19	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-18	0	0.150	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-17	0	0.150	-	-	0.150	0.150	30,000	4,500	0.1500	0.000	-	-	0.000	0.000	9,759,140	0.0005	-3.23%
2003-03-14	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-13	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-12	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-11	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-10	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-07	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-06	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-05	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-04	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-03-03	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-02-28	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-27	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-26	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-25	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-24	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-21	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-02-20	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-02-19	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-18	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-17	0	0.155	-	0.155	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2003-02-14	0	0.155	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2003-02-13	0	0.155	-	0.160	0.155	0.155	10,000	1,550	0.1550	0.000	-	0.000	0.000	0.000	3,253,047	0.0005	-3.12%
2003-02-12	0	0.160	0.150	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2003-02-11	0	0.160	-	0.160	-	-	0	0	-	0.000	-	0.000	-	-	0	-	-5.88%
2003-02-10	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-02-07	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-02-06	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-02-05	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-02-04	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-30	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-29	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-28	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-27	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-24	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-23	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-22	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-21	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-20	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-17	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-16	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-15	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-14	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-13	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-10	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-09	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-08	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-07	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-06	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2003-01-03	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2003-01-02	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-12-31	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-12-30	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-27	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-24	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-12-23	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-12-20	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-19	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-18	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-17	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-16	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-13	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-12	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-11	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-10	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-09	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-06	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-05	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-04	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-03	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-12-02	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-29	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-28	0	0.170	-	0.185	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-27	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-26	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-25	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-22	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-21	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-20	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-19	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-18	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-15	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-14	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-13	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-12	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-11	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-08	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-07	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-06	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-11-05	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-04	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-11-01	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-10-31	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-10-30	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-29	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-28	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-25	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-24	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-23	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-22	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-21	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-18	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-17	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-16	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-15	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-11	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-10	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-09	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-08	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-07	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-04	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-03	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-10-02	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-30	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-27	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-26	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-25	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-24	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-23	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-20	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-19	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-18	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-17	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-16	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-13	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-12	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-11	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-10	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-09	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-06	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-05	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-04	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-03	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-09-02	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-30	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-5.56%
2002-08-29	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-28	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-27	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-26	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-23	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-22	0	0.180	-	0.180	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-08-21	0	0.180	-	0.185	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-08-20	0	0.180	-	0.185	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-08-19	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-16	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-15	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-14	0	0.180	-	-	-	-	200	20	0.1000	0.001	-	-	-	-	65,061	0.0003	0.00%
2002-08-13	0	0.180	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-12	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.001	0.001	-	0.001	0.001	3,253,047	0.0006	-4.26%
2002-08-09	0	0.188	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-08-08	0	0.188	0.170	0.196	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-08-07	0	0.188	0.180	-	0.188	0.188	92,000	17,296	0.1880	0.001	0.001	-	0.001	0.001	29,928,029	0.0006	16.05%
2002-08-06	0	0.162	0.162	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	15.71%
2002-08-05	0	0.140	0.140	0.142	0.140	0.140	20,000	2,800	0.1400	0.000	0.000	0.000	0.000	0.000	6,506,093	0.0004	0.00%
2002-08-02	0	0.140	-	0.140	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2002-08-01	0	0.140	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-31	0	0.140	0.140	-	0.140	0.140	54,000	7,560	0.1400	0.000	0.000	-	0.000	0.000	17,566,452	0.0004	0.00%
2002-07-30	0	0.140	-	0.148	0.140	0.140	1,500,000	210,000	0.1400	0.000	-	0.000	0.000	0.000	487,956,988	0.0004	-12.50%
2002-07-29	0	0.160	0.138	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-07-26	0	0.160	0.140	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-07-25	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-24	0	0.160	-	-	0.160	0.160	2,000,000	320,000	0.1600	0.000	-	-	0.000	0.000	650,609,318	0.0005	0.00%
2002-07-23	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-22	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-19	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-18	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-17	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-16	0	0.160	-	0.160	-	-	0	0	-	0.000	-	0.000	-	-	0	-	0.00%
2002-07-15	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-12	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-11	0	0.160	-	-	-	-	14,288,000	2,071,760	0.1450	0.000	-	-	-	-	4,647,952,967	0.0004	0.00%
2002-07-10	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-07-09	0	0.160	-	0.160	-	-	0	0	-	0.000	-	0.000	-	-	0	-	-5.88%
2002-07-08	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-07-05	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-07-04	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-07-03	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-07-02	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-06-28	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-27	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-26	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-25	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-24	0	0.170	0.165	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2002-06-21	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-20	0	0.170	0.165	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2002-06-19	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-18	0	0.170	0.170	-	0.170	0.170	96,000	16,320	0.1700	0.001	0.001	-	0.001	0.001	31,229,247	0.0005	0.00%
2002-06-17	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-14	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-13	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-12	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-11	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-10	0	0.170	0.165	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2002-06-07	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-06	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-05	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-04	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-06-03	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-31	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-30	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-29	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-28	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-27	0	0.170	0.170	-	0.170	0.170	20,000	3,400	0.1700	0.001	0.001	-	0.001	0.001	6,506,093	0.0005	0.00%
2002-05-24	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-23	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-22	0	0.170	0.160	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2002-05-21	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-17	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-16	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-15	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-14	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-13	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-10	0	0.170	0.150	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2002-05-09	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-08	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-07	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-06	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-03	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-05-02	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-04-30	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-04-29	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-04-26	0	0.170	0.160	-	-	-	0	0	-	0.001	0.000	-	-	-	0	-	0.00%
2002-04-25	1	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-04-24	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-04-23	0	0.170	-	0.170	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-04-22	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-04-19	0	0.170	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-04-18	0	0.170	0.160	-	0.160	0.170	26,000	4,260	0.1638	0.001	0.000	-	0.000	0.001	8,457,921	0.0005	4.94%
2002-04-17	0	0.162	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-04-16	0	0.162	0.162	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	1.25%
2002-04-15	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-04-12	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-04-11	0	0.160	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
2002-04-10	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-04-09	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-04-08	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-04-04	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-04-03	0	0.160	0.156	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-04-02	0	0.160	0.160	-	0.160	0.160	60,000	9,600	0.1600	0.000	0.000	-	0.000	0.000	19,518,280	0.0005	0.00%
2002-03-28	0	0.160	0.156	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-03-27	0	0.160	0.160	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
2002-03-26	0	0.160	0.160	0.165	0.160	0.165	60,000	9,800	0.1633	0.000	0.000	0.001	0.000	0.001	19,518,280	0.0005	-4.76%
2002-03-25	0	0.168	0.168	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2002-03-22	0	0.168	-	0.174	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-03-21	0	0.168	-	0.179	0.168	0.168	100,000	16,800	0.1680	0.001	-	0.001	0.001	0.001	32,530,466	0.0005	-2.33%
2002-03-20	0	0.172	0.172	0.179	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.58%
2002-03-19	0	0.171	0.171	0.185	0.171	0.180	230,000	40,520	0.1762	0.001	0.001	0.001	0.001	0.001	74,820,072	0.0005	-2.29%
2002-03-18	0	0.175	0.171	0.175	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-03-15	0	0.175	0.171	0.175	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-1.69%
2002-03-14	0	0.178	0.174	0.180	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-03-13	0	0.178	-	0.178	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.11%
2002-03-12	0	0.180	0.175	0.180	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-03-11	0	0.180	0.175	0.180	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-1.64%
2002-03-08	0	0.183	0.175	0.188	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-03-07	0	0.183	0.178	0.188	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-03-06	0	0.183	0.178	0.188	0.183	0.183	100,000	18,300	0.1830	0.001	0.001	0.001	0.001	0.001	32,530,466	0.0006	4.57%
2002-03-05	0	0.175	0.170	0.188	0.175	0.175	100,000	17,500	0.1750	0.001	0.001	0.001	0.001	0.001	32,530,466	0.0005	-6.91%
2002-03-04	0	0.188	0.178	-	0.185	0.188	200,000	37,300	0.1865	0.001	0.001	-	0.001	0.001	65,060,932	0.0006	0.00%
2002-03-01	0	0.188	0.180	0.188	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-1.05%
2002-02-28	0	0.190	-	0.190	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.04%
2002-02-27	0	0.192	0.185	0.192	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-02-26	0	0.192	0.186	0.192	0.184	0.192	190,000	35,810	0.1885	0.001	0.001	0.001	0.001	0.001	61,807,885	0.0006	0.00%
2002-02-25	0	0.192	0.180	0.195	0.192	0.192	100,000	19,200	0.1920	0.001	0.001	0.001	0.001	0.001	32,530,466	0.0006	-8.57%
2002-02-22	0	0.210	0.200	0.210	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-4.55%
2002-02-21	0	0.220	-	0.220	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-4.35%
2002-02-20	0	0.230	-	0.230	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-6.12%
2002-02-19	0	0.245	-	0.245	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.61%
2002-02-18	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-15	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-11	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-08	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-07	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-06	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-05	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-04	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-02-01	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-31	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-30	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-29	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-28	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-25	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-24	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-23	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-22	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-21	0	0.249	0.233	0.260	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2002-01-18	0	0.249	0.233	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2002-01-17	0	0.249	0.233	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2002-01-16	0	0.249	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-15	0	0.249	0.249	-	0.249	0.250	116,000	28,886	0.2490	0.001	0.001	-	0.001	0.001	37,735,340	0.0008	-4.23%
2002-01-14	0	0.260	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-11	0	0.260	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-10	0	0.260	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-09	0	0.260	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-01-08	0	0.260	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2002-01-07	0	0.260	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-01-04	0	0.260	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2002-01-03	0	0.260	-	0.260	0.265	0.265	200,000	53,000	0.2650	0.001	-	0.001	0.001	0.001	65,060,932	0.0008	-8.77%
2002-01-02	0	0.285	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-12-31	0	0.285	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-28	0	0.285	-	0.290	0.285	0.285	50,000	14,250	0.2850	0.001	-	0.001	0.001	0.001	16,265,233	0.0009	3.64%
2001-12-27	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-24	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-21	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-20	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-19	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-18	0	0.275	0.275	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	3.77%
2001-12-17	0	0.265	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-14	0	0.265	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-13	0	0.265	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-12-12	0	0.265	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-11	0	0.265	0.265	0.300	0.248	0.265	160,000	40,950	0.2559	0.001	0.001	0.001	0.001	0.001	52,048,745	0.0008	10.42%
2001-12-10	0	0.240	-	0.240	0.250	0.250	10,000	2,500	0.2500	0.001	-	0.001	0.001	0.001	3,253,047	0.0008	-4.00%
2001-12-07	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-12-06	0	0.250	-	0.280	0.250	0.250	20,000	5,000	0.2500	0.001	-	0.001	0.001	0.001	6,506,093	0.0008	-12.28%
2001-12-05	0	0.285	-	0.285	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-12-04	0	0.285	-	0.285	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-12-03	0	0.285	-	0.285	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.72%
2001-11-30	0	0.290	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-29	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-28	0	0.290	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-27	0	0.290	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-26	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-23	0	0.290	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-22	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-21	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-20	0	0.290	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-19	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-16	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-15	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-14	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-13	0	0.290	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-12	0	0.290	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-09	0	0.290	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-08	0	0.290	-	0.290	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-4.92%
2001-11-07	0	0.305	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-06	0	0.305	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-05	0	0.305	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-11-02	0	0.305	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-11-01	0	0.305	-	0.305	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-31	0	0.305	-	0.305	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-30	0	0.305	-	0.305	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.61%
2001-10-29	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-26	0	0.310	-	0.320	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-24	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-23	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-22	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-19	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-18	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-17	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-16	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-15	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-12	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-11	0	0.310	-	0.340	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-10	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-09	0	0.310	0.280	0.340	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2001-10-08	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-10-05	0	0.310	-	0.350	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-04	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-10-03	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-28	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-27	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-26	0	0.310	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-25	0	0.310	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-24	0	0.310	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-21	0	0.310	-	0.320	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-20	0	0.310	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-19	0	0.310	-	0.310	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.59%
2001-09-18	0	0.315	-	0.340	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-17	0	0.315	-	0.320	0.300	0.315	70,000	21,150	0.3021	0.001	-	0.001	0.001	0.001	22,771,326	0.0009	12.50%
2001-09-14	0	0.280	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-09-13	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-12	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-11	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-10	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-07	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-06	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-05	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-04	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-09-03	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-31	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-30	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-29	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-28	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-27	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-24	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-23	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-22	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-21	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-20	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-17	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-16	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-15	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-14	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-13	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-10	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-09	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-08	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-07	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-06	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-03	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-08-02	0	0.280	-	-	0.280	0.280	10,000	2,800	0.2800	0.001	-	-	0.001	0.001	3,253,047	0.0009	-12.50%
2001-08-01	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-31	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-30	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-27	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-26	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-24	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-23	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-20	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-19	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-18	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-17	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-16	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-13	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-12	0	0.320	-	0.320	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-11.11%
2001-07-11	0	0.360	-	0.360	0.370	0.370	3,500,000	1,295,000	0.3700	0.001	-	0.001	0.001	0.001	1,138,566,306	0.0011	20.00%
2001-07-10	0	0.300	0.300	0.380	0.300	0.300	10,000	3,000	0.3000	0.001	0.001	0.001	0.001	0.001	3,253,047	0.0009	-14.29%
2001-07-09	0	0.350	0.300	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2001-07-05	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-04	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-07-03	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-29	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-28	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-27	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-26	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-22	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-21	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-20	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-19	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-18	0	0.350	-	0.350	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-06-15	0	0.350	-	0.370	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-06-14	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-13	0	0.350	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-12	0	0.350	-	0.350	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-5.41%
2001-06-11	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-08	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-07	0	0.370	-	-	-	-	107	27	0.2523	0.001	-	-	-	-	34,808	0.0008	0.00%
2001-06-06	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-05	0	0.370	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-06-04	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-06-01	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-31	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-30	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-29	0	0.370	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-28	0	0.370	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-25	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-24	0	0.370	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-23	0	0.370	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-22	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-21	0	0.370	-	0.370	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-18	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-17	0	0.370	-	0.370	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-16	0	0.370	-	0.370	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-15	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-14	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-11	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-10	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-09	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-08	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-07	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-05-04	0	0.370	-	0.370	0.370	0.370	3,500,000	1,295,000	0.3700	0.001	-	0.001	0.001	0.001	1,138,566,306	0.0011	0.00%
2001-05-03	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-05-02	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-27	0	0.370	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-04-26	0	0.370	-	-	-	-	300,000	111,000	0.3700	0.001	-	-	-	-	97,591,398	0.0011	0.00%
2001-04-25	0	0.370	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-04-24	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-23	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-20	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-19	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-18	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-17	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-12	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-11	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-04-10	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-04-09	0	0.370	-	0.390	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-04-06	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-04	0	0.370	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-04-03	0	0.370	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-04-02	0	0.370	0.370	-	0.320	0.370	80,000	29,100	0.3638	0.001	0.001	-	0.001	0.001	26,024,373	0.0011	12.12%
2001-03-30	0	0.330	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-8.33%
2001-03-29	0	0.360	-	0.360	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.70%
2001-03-28	0	0.370	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-27	0	0.370	-	0.370	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.63%
2001-03-26	0	0.380	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-23	0	0.380	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-22	0	0.380	-	0.380	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-5.00%
2001-03-21	0	0.400	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-20	0	0.400	-	0.410	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-19	0	0.400	-	0.420	-	-	1,000	360	0.3600	0.001	-	0.001	-	-	325,305	0.0011	0.00%
2001-03-16	0	0.400	-	0.420	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-15	0	0.400	-	0.400	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-14	0	0.400	-	0.400	0.410	0.410	10,000	4,100	0.4100	0.001	-	0.001	0.001	0.001	3,253,047	0.0013	0.00%
2001-03-13	0	0.400	0.360	0.415	0.400	0.420	90,000	36,400	0.4044	0.001	0.001	0.001	0.001	0.001	29,277,419	0.0012	5.26%
2001-03-12	0	0.380	0.370	0.380	0.370	0.390	140,000	52,200	0.3729	0.001	0.001	0.001	0.001	0.001	45,542,652	0.0011	4.11%
2001-03-09	0	0.365	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-03-08	0	0.365	0.365	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	5.80%
2001-03-07	0	0.345	-	0.365	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-03-06	0	0.345	0.345	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.55%
2001-03-05	0	0.330	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-03-02	0	0.330	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-03-01	0	0.330	0.300	0.340	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2001-02-28	0	0.330	-	0.350	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-02-27	0	0.330	0.300	0.350	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2001-02-26	0	0.330	-	0.340	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-02-23	0	0.330	0.300	0.340	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2001-02-22	0	0.330	0.330	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	10.00%
2001-02-21	0	0.300	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-02-20	0	0.300	0.300	0.340	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	7.14%
2001-02-19	0	0.280	0.280	-	0.260	0.260	2,000	520	0.2600	0.001	0.001	-	0.001	0.001	650,609	0.0008	-6.67%
2001-02-16	0	0.300	0.270	0.330	0.300	0.300	50,000	15,000	0.3000	0.001	0.001	0.001	0.001	0.001	16,265,233	0.0009	-3.23%
2001-02-15	0	0.310	0.310	0.330	0.285	0.310	250,000	73,000	0.2920	0.001	0.001	0.001	0.001	0.001	81,326,165	0.0009	0.00%
2001-02-14	0	0.310	0.290	0.315	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2001-02-13	0	0.310	0.310	0.350	0.310	0.310	20,000	6,200	0.3100	0.001	0.001	0.001	0.001	0.001	6,506,093	0.0010	-6.06%
2001-02-12	0	0.330	0.310	0.350	0.310	0.330	74,000	23,620	0.3192	0.001	0.001	0.001	0.001	0.001	24,072,545	0.0010	17.86%
2001-02-09	0	0.280	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-02-08	0	0.280	-	0.300	0.280	0.280	50,000	14,000	0.2800	0.001	-	0.001	0.001	0.001	16,265,233	0.0009	-6.67%
2001-02-07	0	0.300	0.290	0.310	0.290	0.310	420,000	123,760	0.2947	0.001	0.001	0.001	0.001	0.001	136,627,957	0.0009	7.14%
2001-02-06	0	0.280	0.270	-	0.280	0.280	20,000	5,600	0.2800	0.001	0.001	-	0.001	0.001	6,506,093	0.0009	5.66%
2001-02-05	0	0.265	0.260	-	0.265	0.265	20,000	5,300	0.2650	0.001	0.001	-	0.001	0.001	6,506,093	0.0008	9.05%
2001-02-02	0	0.243	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-02-01	0	0.243	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-31	0	0.243	0.243	-	0.216	0.243	281,000	63,840	0.2272	0.001	0.001	-	0.001	0.001	91,410,609	0.0007	5.65%
2001-01-30	0	0.230	-	0.255	0.230	0.260	620,000	157,250	0.2536	0.001	-	0.001	0.001	0.001	201,688,889	0.0008	-8.00%
2001-01-29	0	0.250	0.240	0.250	0.250	0.250	100,000	25,000	0.2500	0.001	0.001	0.001	0.001	0.001	32,530,466	0.0008	0.00%
2001-01-23	0	0.250	-	0.250	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-01-22	0	0.250	-	0.250	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2001-01-19	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-18	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-17	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-16	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-15	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-12	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-11	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-10	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-09	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2001-01-08	0	0.250	0.230	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2001-01-05	0	0.250	0.242	0.330	0.250	0.270	180,000	46,000	0.2556	0.001	0.001	0.001	0.001	0.001	58,554,839	0.0008	-10.71%
2001-01-04	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	0.001	0.001	-	0.001	0.001	6,506,093	0.0009	0.00%
2001-01-03	0	0.280	0.280	0.320	0.280	0.310	82,000	24,860	0.3032	0.001	0.001	0.001	0.001	0.001	26,674,982	0.0009	3.70%
2001-01-02	0	0.270	0.270	0.310	0.270	0.270	100,000	27,000	0.2700	0.001	0.001	0.001	0.001	0.001	32,530,466	0.0008	-15.62%
2000-12-29	0	0.320	-	0.320	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-12-28	0	0.320	-	0.340	0.320	0.320	50,000	16,000	0.3200	0.001	-	0.001	0.001	0.001	16,265,233	0.0010	-11.11%
2000-12-27	0	0.360	-	0.360	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-12-22	0	0.360	0.360	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	5.88%
2000-12-21	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-20	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-19	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-18	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-15	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-14	0	0.340	-	0.340	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-12-13	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-12	0	0.340	0.340	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	6.25%
2000-12-11	0	0.320	0.320	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	6.67%
2000-12-08	0	0.300	-	0.320	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-12-07	0	0.300	0.300	-	0.280	0.295	70,000	20,320	0.2903	0.001	0.001	-	0.001	0.001	22,771,326	0.0009	-4.76%
2000-12-06	0	0.315	0.315	0.330	0.310	0.340	180,000	59,260	0.3292	0.001	0.001	0.001	0.001	0.001	58,554,839	0.0010	-7.35%
2000-12-05	0	0.340	0.320	-	0.340	0.360	7,754,000	2,676,360	0.3452	0.001	0.001	-	0.001	0.001	2,522,412,326	0.0011	-5.56%
2000-12-04	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-12-01	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-30	0	0.360	0.360	-	0.360	0.360	10,000	3,600	0.3600	0.001	0.001	-	0.001	0.001	3,253,047	0.0011	0.00%
2000-11-29	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-28	0	0.360	0.320	0.360	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2000-11-27	0	0.360	-	0.360	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-24	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-23	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-22	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-21	0	0.360	-	0.360	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-20	0	0.360	0.350	0.375	0.360	0.360	10,000	3,600	0.3600	0.001	0.001	0.001	0.001	0.001	3,253,047	0.0011	-4.00%
2000-11-17	0	0.375	0.375	-	0.375	0.380	70,000	26,350	0.3764	0.001	0.001	-	0.001	0.001	22,771,326	0.0012	-10.71%
2000-11-16	0	0.420	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-15	0	0.420	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-14	0	0.420	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-11-13	0	0.420	-	0.420	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-10	0	0.420	-	0.420	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-09	0	0.420	-	0.420	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.33%
2000-11-08	0	0.430	-	0.440	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-07	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-06	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-03	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-11-02	0	0.430	0.430	0.440	0.430	0.430	10,000	4,300	0.4300	0.001	0.001	0.001	0.001	0.001	3,253,047	0.0013	0.00%
2000-11-01	0	0.430	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-10-31	0	0.430	0.400	0.430	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-2.93%
2000-10-30	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-27	0	0.443	-	0.445	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-26	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-25	0	0.443	-	0.445	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-24	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-23	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-20	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-19	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-18	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-17	0	0.443	-	0.445	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-16	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-13	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-12	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-11	0	0.443	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-0.00%
2000-10-10	0	0.445	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-09	0	0.445	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-05	0	0.445	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-10-04	0	0.445	-	0.450	0.445	0.445	2,000	890	0.4450	0.001	-	0.001	0.001	0.001	653,547	0.0014	3.49%
2000-10-03	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-29	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-28	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-27	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-26	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-25	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-22	0	0.430	-	0.440	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-21	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-20	0	0.430	-	0.440	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-19	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-18	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-15	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-14	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-12	0	0.430	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-11	0	0.430	0.420	0.450	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
2000-09-08	0	0.430	0.430	0.450	0.430	0.430	20,000	8,600	0.4300	0.001	0.001	0.001	0.001	0.001	6,535,466	0.0013	-4.44%
2000-09-07	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-06	0	0.450	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-05	0	0.450	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-04	0	0.450	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-09-01	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-31	0	0.450	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-30	0	0.450	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-29	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-28	0	0.450	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-25	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-6.25%
2000-08-24	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-23	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-22	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-21	0	0.480	-	0.480	0.480	0.480	40,000	19,200	0.4800	0.001	-	0.001	0.001	0.001	13,070,932	0.0015	4.35%
2000-08-18	0	0.460	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-17	0	0.460	-	0.470	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-16	0	0.460	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-15	0	0.460	0.430	0.480	-	-	1,000,000	450,000	0.4500	0.001	0.001	0.001	-	-	326,773,303	0.0014	0.00%
2000-08-14	0	0.460	0.460	0.480	0.460	0.460	82,000	37,720	0.4600	0.001	0.001	0.001	0.001	0.001	26,795,411	0.0014	-4.17%
2000-08-11	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-10	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-09	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-08	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-08-07	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-08-04	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-08-03	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-08-02	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-08-01	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-4.00%
2000-07-31	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-28	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-27	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-26	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-25	0	0.500	-	0.520	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-07-24	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-21	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-20	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-19	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-18	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-17	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-14	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-13	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-12	0	0.500	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-07-11	0	0.500	0.500	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	4.17%
2000-07-10	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-07-07	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-07-06	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-07-05	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-07-04	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-07-03	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-30	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-29	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-28	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-27	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-26	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-23	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-22	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	-0.00%
2000-06-21	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-20	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-19	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-16	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-15	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-14	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-06-13	0	0.500	0.480	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2000-06-12	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
2000-06-09	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
2000-06-08	0	0.500	0.420	0.530	0.480	0.500	40,600	19,864	0.4893	0.001	0.001	0.002	0.001	0.001	13,819,788	0.0014	29.87%
2000-06-07	0	0.385	0.385	-	0.380	0.380	40,000	15,200	0.3800	0.001	0.001	-	0.001	0.001	13,615,554	0.0011	-1.28%
2000-06-05	0	0.390	0.390	-	0.380	0.380	180,000	68,400	0.3800	0.001	0.001	-	0.001	0.001	61,269,994	0.0011	2.63%
2000-06-02	0	0.380	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-06-01	0	0.380	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-05-31	0	0.380	0.360	0.440	0.380	0.450	182,000	77,480	0.4257	0.001	0.001	0.001	0.001	0.001	61,950,772	0.0013	-15.56%
2000-05-30	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-05-29	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-05-26	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-05-25	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-24	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-23	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-22	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-19	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-18	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-17	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-16	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-15	0	0.450	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-12	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-10	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-09	0	0.450	-	0.450	0.450	0.450	10,000	4,500	0.4500	0.001	-	0.001	0.001	0.001	3,403,889	0.0013	-2.17%
2000-05-08	0	0.460	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-05	0	0.460	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-04	0	0.460	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-03	0	0.460	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-05-02	0	0.460	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-04-28	0	0.460	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-04-27	0	0.460	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
2000-04-26	0	0.460	-	0.460	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-30.30%
2000-04-25	0	0.660	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-20	0	0.660	-	0.660	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-19	0	0.660	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-18	0	0.660	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-17	0	0.660	-	0.660	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-14	0	0.660	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-13	0	0.660	-	0.660	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-5.71%
2000-04-12	0	0.700	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-11	0	0.700	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-10	0	0.700	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-07	0	0.700	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-9.09%
2000-04-06	0	0.770	-	0.780	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-05	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-04-03	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-31	0	0.770	-	0.770	0.790	0.790	60,000	47,400	0.7900	0.002	-	0.002	0.002	0.002	20,423,331	0.0023	2.67%
2000-03-30	0	0.750	-	0.750	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-2.60%
2000-03-29	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-28	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-27	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-24	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.28%
2000-03-23	0	0.780	-	0.780	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.27%
2000-03-22	0	0.790	-	0.790	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.25%
2000-03-21	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-20	0	0.800	-	0.840	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-17	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-16	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-15	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-14	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-13	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.23%
2000-03-10	0	0.810	-	0.810	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-03-09	0	0.810	-	0.810	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.22%
2000-03-08	0	0.820	0.770	0.820	0.760	0.820	272,000	213,840	0.7862	0.002	0.002	0.002	0.002	0.002	92,585,769	0.0023	7.89%
2000-03-07	0	0.760	0.800	-	0.600	0.720	102,000	69,600	0.6824	0.002	0.002	-	0.002	0.002	34,719,663	0.0020	26.67%
2000-03-06	0	0.600	0.600	-	0.600	0.640	40,000	24,800	0.6200	0.002	0.002	-	0.002	0.002	13,615,554	0.0018	7.14%
2000-03-03	0	0.560	0.520	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2000-03-02	0	0.560	0.520	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
2000-03-01	0	0.560	0.520	-	0.560	0.630	230,000	137,600	0.5983	0.002	0.002	-	0.002	0.002	78,289,437	0.0018	-13.85%
2000-02-29	0	0.650	-	0.650	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-02-28	0	0.650	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-02-25	0	0.650	0.620	0.650	0.650	0.700	90,000	60,100	0.6678	0.002	0.002	0.002	0.002	0.002	30,634,997	0.0020	-9.72%
2000-02-24	0	0.720	0.720	0.760	0.720	0.720	26,000	18,720	0.7200	0.002	0.002	0.002	0.002	0.002	8,850,110	0.0021	0.00%
2000-02-23	0	0.720	0.720	-	0.640	0.720	130,000	88,000	0.6769	0.002	0.002	-	0.002	0.002	44,250,551	0.0020	20.00%
2000-02-22	0	0.600	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-02-21	0	0.600	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-02-18	0	0.600	0.520	0.600	0.560	0.600	22,000	12,400	0.5636	0.002	0.002	0.002	0.002	0.002	7,488,555	0.0017	0.00%
2000-02-17	0	0.600	0.560	0.600	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-3.23%
2000-02-16	0	0.620	0.620	-	0.620	0.620	20,000	12,400	0.6200	0.002	0.002	-	0.002	0.002	6,807,777	0.0018	-4.62%
2000-02-15	0	0.650	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-02-14	0	0.650	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-02-11	0	0.650	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-02-10	0	0.650	0.620	0.700	0.650	0.650	20,000	13,000	0.6500	0.002	0.002	0.002	0.002	0.002	6,807,777	0.0019	-1.52%
2000-02-09	0	0.660	-	0.700	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
2000-02-08	0	0.660	-	-	0.660	0.660	60,000	39,600	0.6600	0.002	-	-	0.002	0.002	20,423,331	0.0019	0.00%
2000-02-03	0	0.660	-	0.660	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-5.71%
2000-02-02	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
2000-02-01	0	0.700	0.700	-	0.650	0.650	18,000	11,700	0.6500	0.002	0.002	-	0.002	0.002	6,126,999	0.0019	14.75%
2000-01-31	0	0.610	0.590	-	0.610	0.610	20,000	12,200	0.6100	0.002	0.002	-	0.002	0.002	6,807,777	0.0018	-6.15%
2000-01-28	0	0.650	0.630	0.690	-	-	76,000	47,880	0.6300	0.002	0.002	0.002	-	-	25,869,553	0.0019	0.00%
2000-01-27	0	0.650	0.650	0.740	0.650	0.780	476,000	317,600	0.6672	0.002	0.002	0.002	0.002	0.002	162,025,096	0.0020	12.07%
2000-01-26	0	0.580	0.580	-	0.530	0.550	320,000	170,000	0.5313	0.002	0.002	-	0.002	0.002	108,924,434	0.0016	13.73%
2000-01-25	0	0.510	0.510	-	0.510	0.510	26,000	13,260	0.5100	0.001	0.001	-	0.001	0.001	8,850,110	0.0015	-3.77%
2000-01-24	0	0.530	0.530	-	0.510	0.510	20,000	10,200	0.5100	0.002	0.002	-	0.001	0.001	6,807,777	0.0015	6.00%
2000-01-21	0	0.500	0.490	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-20	0	0.500	0.490	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-19	0	0.500	0.500	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
2000-01-18	0	0.500	0.500	0.540	0.480	0.500	20,000	9,760	0.4880	0.001	0.001	0.002	0.001	0.001	6,807,777	0.0014	4.17%
2000-01-17	0	0.480	0.480	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-14	0	0.480	0.480	-	0.480	0.490	60,000	29,000	0.4833	0.001	0.001	-	0.001	0.001	20,423,331	0.0014	2.13%
2000-01-13	0	0.470	0.470	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-12	0	0.470	0.470	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-11	0	0.470	0.470	0.490	0.470	0.470	10,000	4,700	0.4700	0.001	0.001	0.001	0.001	0.001	3,403,889	0.0014	0.00%
2000-01-10	0	0.470	0.470	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-07	0	0.470	0.470	-	0.450	0.450	172,000	77,400	0.4500	0.001	0.001	-	0.001	0.001	58,546,883	0.0013	0.00%
2000-01-06	0	0.470	0.470	0.490	0.430	0.430	20,000	8,600	0.4300	0.001	0.001	0.001	0.001	0.001	6,807,777	0.0013	-4.08%
2000-01-05	0	0.490	0.480	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
2000-01-04	0	0.490	-	0.490	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
2000-01-03	0	0.490	0.470	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-12-30	0	0.490	-	0.490	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-29	0	0.490	-	0.490	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-28	0	0.490	0.480	0.540	0.490	0.490	20,000	9,800	0.4900	0.001	0.001	0.002	0.001	0.001	6,807,777	0.0014	0.00%
1999-12-24	0	0.490	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-23	0	0.490	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-22	0	0.490	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-21	0	0.490	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-20	0	0.490	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-12-17	0	0.490	-	0.490	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-5.77%
1999-12-16	0	0.520	-	0.520	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-12-15	0	0.520	-	0.520	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-12-14	0	0.520	-	0.530	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-12-13	0	0.520	0.520	0.550	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	1.96%
1999-12-10	0	0.510	-	0.520	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-12-09	0	0.510	0.490	-	-	-	8,000	3,600	0.4500	0.001	0.001	-	-	-	2,723,111	0.0013	0.00%
1999-12-08	0	0.510	0.510	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-12-07	0	0.510	0.510	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-12-06	0	0.510	0.510	-	-	-	16,000	8,160	0.5100	0.001	0.001	-	-	-	5,446,222	0.0015	4.08%
1999-12-03	0	0.490	0.490	0.520	0.490	0.520	24,000	12,360	0.5150	0.001	0.001	0.002	0.001	0.002	8,169,333	0.0015	-12.50%
1999-12-02	0	0.560	0.550	0.560	0.570	0.570	20,000	11,400	0.5700	0.002	0.002	0.002	0.002	0.002	6,807,777	0.0017	-3.45%
1999-12-01	0	0.580	0.570	0.600	0.580	0.580	20,000	11,600	0.5800	0.002	0.002	0.002	0.002	0.002	6,807,777	0.0017	0.00%
1999-11-30	0	0.580	0.570	0.600	0.580	0.580	20,000	11,600	0.5800	0.002	0.002	0.002	0.002	0.002	6,807,777	0.0017	0.00%
1999-11-29	0	0.580	-	0.590	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-11-26	0	0.580	-	0.580	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-11-25	0	0.580	-	0.580	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.69%
1999-11-24	0	0.590	-	0.600	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-11-23	0	0.590	0.550	0.590	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-11-22	0	0.590	-	0.590	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.67%
1999-11-19	0	0.600	-	0.630	-	-	132,000	77,880	0.5900	0.002	-	0.002	-	-	44,931,329	0.0017	0.00%
1999-11-18	0	0.600	0.570	-	0.560	0.600	68,000	39,080	0.5747	0.002	0.002	-	0.002	0.002	23,146,442	0.0017	3.45%
1999-11-17	0	0.580	0.560	0.600	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-11-16	0	0.580	0.560	0.600	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-11-15	0	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	0.002	0.002	0.002	0.002	0.002	6,807,777	0.0017	-3.33%
1999-11-12	0	0.600	0.560	0.640	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-11-11	0	0.600	0.580	0.650	0.600	0.650	2,040,000	1,324,200	0.6491	0.002	0.002	0.002	0.002	0.002	694,393,269	0.0019	-6.25%
1999-11-10	0	0.640	-	0.640	0.640	0.660	2,052,000	1,333,920	0.6501	0.002	-	0.002	0.002	0.002	698,477,935	0.0019	0.00%
1999-11-09	0	0.640	0.640	-	0.640	0.640	165,000	105,520	0.6395	0.002	0.002	-	0.002	0.002	56,164,161	0.0019	6.67%
1999-11-08	0	0.600	0.560	0.640	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-11-05	0	0.600	0.560	0.600	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-11-04	0	0.600	0.550	0.600	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-1.64%
1999-11-03	0	0.610	-	0.650	0.610	0.680	160,000	104,400	0.6525	0.002	-	0.002	0.002	0.002	54,462,217	0.0019	-8.96%
1999-11-02	0	0.670	-	0.670	0.670	0.670	20,000	13,400	0.6700	0.002	-	0.002	0.002	0.002	6,807,777	0.0020	1.52%
1999-11-01	0	0.660	-	0.690	0.580	0.660	22,180,000	14,413,660	0.6498	0.002	-	0.002	0.002	0.002	7,549,824,855	0.0019	13.79%
1999-10-29	0	0.580	-	0.580	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-10-28	0	0.580	-	0.580	-	-	20,000	11,200	0.5600	0.002	-	0.002	-	-	6,807,777	0.0016	0.00%
1999-10-27	0	0.580	-	0.600	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-10-26	0	0.580	-	0.660	-	-	70,000	42,000	0.6000	0.002	-	0.002	-	-	23,827,220	0.0018	0.00%
1999-10-25	0	0.580	0.580	0.620	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	1.75%
1999-10-22	0	0.570	0.530	0.570	0.480	0.580	140,000	75,600	0.5400	0.002	0.002	0.002	0.001	0.002	47,654,440	0.0016	18.75%
1999-10-21	0	0.480	0.480	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	20.00%
1999-10-20	0	0.400	0.390	0.440	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-10-19	0	0.400	-	0.440	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-10-15	0	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-10-14	0	0.400	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.50%
1999-10-13	0	0.400	0.390	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-10-12	0	0.400	0.385	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-10-11	0	0.400	0.400	-	0.390	0.390	18,000	7,020	0.3900	0.001	0.001	-	0.001	0.001	6,157,788	0.0011	-2.44%
1999-10-08	0	0.410	0.390	-	0.410	0.410	74,000	30,340	0.4100	0.001	0.001	-	0.001	0.001	25,315,352	0.0012	-3.53%
1999-10-07	0	0.425	0.410	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-10-06	0	0.425	0.410	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-10-05	0	0.425	0.410	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-10-04	0	0.425	0.425	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	1.19%
1999-09-30	0	0.420	0.420	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-09-29	0	0.420	0.420	-	0.420	0.420	2,000	840	0.4200	0.001	0.001	-	0.001	0.001	684,199	0.0012	-6.67%
1999-09-28	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-6.25%
1999-09-27	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.04%
1999-09-24	0	0.490	-	0.490	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.00%
1999-09-23	0	0.500	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-5.66%
1999-09-22	0	0.530	-	0.530	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.85%
1999-09-21	0	0.540	-	0.540	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-09-20	0	0.540	-	-	-	-	918	450	0.4902	0.002	-	-	-	-	314,047	0.0014	0.00%
1999-09-17	0	0.540	-	0.540	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-09-15	0	0.540	0.480	0.540	0.540	0.540	20,000	10,800	0.5400	0.002	0.001	0.002	0.002	0.002	6,841,987	0.0016	8.00%
1999-09-14	0	0.500	0.460	-	0.500	0.500	60,000	30,000	0.5000	0.001	0.001	-	0.001	0.001	20,525,961	0.0015	8.70%
1999-09-13	0	0.460	0.440	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-09-10	0	0.460	0.440	0.500	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-09-09	0	0.460	-	0.500	0.460	0.470	6,000	2,780	0.4633	0.001	-	0.001	0.001	0.001	2,052,596	0.0014	-4.17%
1999-09-08	0	0.480	-	0.480	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-09-07	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-09-06	0	0.480	0.480	0.500	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-09-03	0	0.480	0.460	0.500	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-09-02	0	0.480	0.420	0.480	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-4.00%
1999-09-01	0	0.500	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-08-31	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-30	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-27	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-26	0	0.500	-	0.530	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-25	0	0.500	-	0.530	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-24	0	0.500	-	0.530	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-23	0	0.500	-	0.530	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-20	0	0.500	-	0.530	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-19	0	0.500	-	0.520	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-18	0	0.500	0.455	0.530	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
1999-08-17	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-16	0	0.500	-	0.520	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1999-08-13	0	0.500	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-9.09%
1999-08-12	0	0.550	-	0.550	0.550	0.550	2,000	1,100	0.5500	0.002	-	0.002	0.002	0.002	684,199	0.0016	0.00%
1999-08-11	0	0.550	-	0.550	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-08-10	0	0.550	-	0.550	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-08-09	0	0.550	-	0.550	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-08-06	0	0.550	-	0.550	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1999-08-05	0	0.550	-	-	-	-	1,945	1,070	0.5501	0.002	-	-	-	-	665,383	0.0016	0.00%
1999-08-04	0	0.550	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1999-08-03	0	0.550	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1999-08-02	0	0.550	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1999-07-30	0	0.550	0.480	0.590	0.480	0.550	32,000	16,760	0.5238	0.002	0.001	0.002	0.001	0.002	10,947,179	0.0015	5.77%
1999-07-29	0	0.520	0.480	0.550	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
1999-07-28	0	0.520	0.480	0.550	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
1999-07-27	0	0.520	0.480	0.550	0.520	0.520	20,000	10,400	0.5200	0.002	0.001	0.002	0.002	0.002	6,841,987	0.0015	4.00%
1999-07-26	0	0.500	0.490	0.530	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
1999-07-23	0	0.500	0.490	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-07-22	0	0.500	0.490	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-07-21	0	0.500	0.490	-	-	-	60,000	29,400	0.4900	0.001	0.001	-	-	-	20,525,961	0.0014	0.00%
1999-07-20	0	0.500	0.500	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
1999-07-19	0	0.500	0.500	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.17%
1999-07-16	0	0.480	-	0.480	0.500	0.500	200,000	100,000	0.5000	0.001	-	0.001	0.001	0.001	68,419,871	0.0015	-2.04%
1999-07-15	0	0.490	0.470	0.550	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
1999-07-14	0	0.490	0.470	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-07-13	0	0.490	0.470	-	0.490	0.490	10,000	4,900	0.4900	0.001	0.001	-	0.001	0.001	3,420,994	0.0014	-5.77%
1999-07-12	0	0.520	0.500	0.520	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
1999-07-09	0	0.520	0.500	-	0.520	0.560	120,000	66,400	0.5533	0.002	0.001	-	0.002	0.002	41,051,922	0.0016	-11.86%
1999-07-08	0	0.590	-	0.590	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.67%
1999-07-07	0	0.600	0.600	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1999-07-06	0	0.600	-	0.600	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-7.69%
1999-07-05	0	0.650	-	0.650	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.52%
1999-07-02	0	0.660	-	0.660	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-2.94%
1999-06-30	0	0.680	0.680	0.720	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-06-29	0	0.680	0.660	0.740	0.680	0.700	120,000	83,400	0.6950	0.002	0.002	0.002	0.002	0.002	41,051,922	0.0020	-2.86%
1999-06-28	0	0.700	0.700	0.740	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1999-06-25	0	0.700	0.690	0.750	0.700	0.720	190,000	135,600	0.7137	0.002	0.002	0.002	0.002	0.002	64,998,877	0.0021	0.00%
1999-06-24	0	0.700	0.680	0.720	0.700	0.700	32,000	22,400	0.7000	0.002	0.002	0.002	0.002	0.002	10,947,179	0.0020	2.94%
1999-06-23	0	0.680	0.680	0.720	0.670	0.720	144,000	97,800	0.6792	0.002	0.002	0.002	0.002	0.002	49,262,307	0.0020	6.25%
1999-06-22	0	0.640	0.600	0.680	0.540	0.640	112,000	64,680	0.5775	0.002	0.002	0.002	0.002	0.002	38,315,128	0.0017	28.00%
1999-06-21	0	0.500	0.435	-	0.435	0.500	150,000	69,700	0.4647	0.001	0.001	-	0.001	0.001	51,314,903	0.0014	26.58%
1999-06-17	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-16	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-15	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-14	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-11	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-10	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-09	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-08	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-07	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-04	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-03	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-02	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-06-01	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-05-31	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-05-28	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-05-27	1	0.400	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-05-26	1	0.400	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-25	0	0.400	0.380	0.420	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-05-24	0	0.400	0.400	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-21	0	0.400	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-20	0	0.400	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-19	0	0.400	0.380	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-18	0	0.400	0.385	-	0.400	0.400	60,000	24,000	0.4000	0.001	0.001	-	0.001	0.001	20,785,784	0.0012	-4.76%
1999-05-17	0	0.420	0.385	0.440	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-05-14	0	0.420	0.420	0.460	0.420	0.420	30,000	12,960	0.4320	0.001	0.001	0.001	0.001	0.001	10,392,892	0.0012	10.53%
1999-05-13	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.001	0.001	0.001	0.001	0.001	6,928,595	0.0011	2.70%
1999-05-12	0	0.370	0.355	-	0.370	0.370	170,000	62,200	0.3659	0.001	0.001	-	0.001	0.001	58,893,053	0.0011	4.23%
1999-05-11	0	0.355	0.355	-	0.330	0.330	12,000	3,960	0.3300	0.001	0.001	-	0.001	0.001	4,157,157	0.0010	1.43%
1999-05-10	0	0.350	0.330	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-07	0	0.350	0.340	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-06	0	0.350	0.350	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	2.94%
1999-05-05	0	0.340	0.330	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-04	0	0.340	0.320	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-05-03	0	0.340	0.330	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-30	0	0.340	0.325	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-29	0	0.340	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-04-28	0	0.340	0.320	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-27	0	0.340	0.320	-	0.340	0.340	10,000	3,400	0.3400	0.001	0.001	-	0.001	0.001	3,464,297	0.0010	-10.53%
1999-04-26	0	0.380	0.380	-	-	-	1,071	380	0.3548	0.001	0.001	-	-	-	371,026	0.0010	5.56%
1999-04-23	0	0.360	0.360	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	2.86%
1999-04-22	0	0.350	0.350	-	0.350	0.350	48,000	16,800	0.3500	0.001	0.001	-	0.001	0.001	16,628,627	0.0010	20.69%
1999-04-21	0	0.290	0.290	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-20	0	0.290	0.290	-	0.285	0.285	88,000	25,080	0.2850	0.001	0.001	-	0.001	0.001	30,485,816	0.0008	1.75%
1999-04-19	0	0.285	0.285	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-16	0	0.285	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-04-15	0	0.285	0.250	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-14	0	0.285	0.250	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-04-13	0	0.285	0.285	-	0.280	0.280	2,070,000	619,600	0.2993	0.001	0.001	-	0.001	0.001	717,109,532	0.0009	-13.64%
1999-04-12	0	0.330	0.280	0.330	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-04-09	0	0.330	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-04-08	0	0.330	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-04-07	0	0.330	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-04-01	0	0.330	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-31	0	0.330	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-30	0	0.330	0.280	-	-	-	1,000,000	300,000	0.3000	0.001	0.001	-	-	-	346,429,726	0.0009	0.00%
1999-03-29	0	0.330	-	0.330	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-8.33%
1999-03-26	0	0.360	-	0.360	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-03-25	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-24	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-23	0	0.360	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-22	0	0.360	-	0.360	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-03-19	0	0.360	0.360	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	20.00%
1999-03-18	0	0.300	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-17	0	0.300	0.300	-	0.300	0.300	60,000	18,000	0.3000	0.001	0.001	-	0.001	0.001	20,785,784	0.0009	3.45%
1999-03-16	0	0.290	-	0.300	0.290	0.290	20,000	5,800	0.2900	0.001	-	0.001	0.001	0.001	6,928,595	0.0008	11.54%
1999-03-15	0	0.260	0.260	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.00%
1999-03-12	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-03-11	0	0.250	-	0.250	0.250	0.250	4,000	1,000	0.2500	0.001	-	0.001	0.001	0.001	1,385,719	0.0007	0.00%
1999-03-10	0	0.250	0.250	-	0.250	0.250	4,000	1,000	0.2500	0.001	0.001	-	0.001	0.001	1,385,719	0.0007	-3.85%
1999-03-09	0	0.260	0.260	-	0.260	0.260	50,000	13,000	0.2600	0.001	0.001	-	0.001	0.001	17,321,486	0.0008	-3.70%
1999-03-08	0	0.270	0.260	0.270	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-1.82%
1999-03-05	0	0.275	0.260	0.275	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-03-04	0	0.275	0.260	0.275	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-1.79%
1999-03-03	0	0.280	0.260	0.280	-	-	50,000	14,000	0.2800	0.001	0.001	0.001	-	-	17,321,486	0.0008	-1.75%
1999-03-02	0	0.285	-	0.285	0.270	0.270	50,000	13,500	0.2700	0.001	-	0.001	0.001	0.001	17,321,486	0.0008	-1.72%
1999-03-01	0	0.290	-	0.290	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.69%
1999-02-26	0	0.295	-	0.295	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-02-25	0	0.295	-	0.295	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-02-24	0	0.295	0.280	0.295	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	-1.67%
1999-02-23	0	0.300	-	0.300	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-02-22	0	0.300	0.300	-	0.300	0.300	16,000	4,800	0.3000	0.001	0.001	-	0.001	0.001	5,542,876	0.0009	7.14%
1999-02-19	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-15	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-12	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-11	0	0.280	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1999-02-10	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-09	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-08	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-05	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-04	0	0.280	0.260	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-02-03	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-02	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-02-01	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-29	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-28	0	0.280	0.270	0.300	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1999-01-27	0	0.280	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-26	0	0.280	0.270	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-01-25	0	0.280	-	0.280	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-1.75%
1999-01-22	0	0.285	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-21	0	0.285	0.285	-	0.285	0.285	18,000	5,130	0.2850	0.001	0.001	-	0.001	0.001	6,235,735	0.0008	3.64%
1999-01-20	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-19	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-18	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-15	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-14	0	0.275	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1999-01-13	0	0.275	0.275	0.280	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	5.77%
1999-01-12	0	0.260	0.260	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-01-11	0	0.260	0.255	-	0.260	0.260	20,000	5,200	0.2600	0.001	0.001	-	0.001	0.001	6,928,595	0.0008	-7.14%
1999-01-08	0	0.280	0.280	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-01-07	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	0.001	0.001	-	0.001	0.001	6,928,595	0.0008	-6.67%
1999-01-06	0	0.300	0.300	0.350	0.290	0.300	100,000	29,700	0.2970	0.001	0.001	0.001	0.001	0.001	34,642,973	0.0009	-3.23%
1999-01-05	0	0.310	0.300	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1999-01-04	0	0.310	0.300	0.330	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-12-31	0	0.310	0.290	0.320	0.310	0.310	100,000	31,000	0.3100	0.001	0.001	0.001	0.001	0.001	34,642,973	0.0009	10.71%
1998-12-30	0	0.280	0.280	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	3.70%
1998-12-29	0	0.270	0.270	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	8.00%
1998-12-28	0	0.250	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-12-24	0	0.250	0.246	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-12-23	0	0.250	-	-	0.250	0.295	200,000	54,250	0.2713	0.001	-	-	0.001	0.001	69,285,945	0.0008	-19.35%
1998-12-22	0	0.310	0.295	-	0.295	0.310	32,000	9,890	0.3091	0.001	0.001	-	0.001	0.001	11,085,751	0.0009	0.00%
1998-12-21	0	0.310	0.295	-	-	-	1,972	592	0.3002	0.001	0.001	-	-	-	683,159	0.0009	0.00%
1998-12-18	0	0.310	0.295	-	0.310	0.310	20,000	6,200	0.3100	0.001	0.001	-	0.001	0.001	6,928,595	0.0009	-6.06%
1998-12-17	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	0.001	0.001	0.001	0.001	0.001	6,928,595	0.0010	-7.04%
1998-12-16	0	0.355	0.340	-	0.355	0.360	60,000	21,500	0.3583	0.001	0.001	-	0.001	0.001	20,785,784	0.0010	-8.97%
1998-12-15	0	0.390	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-12-14	0	0.390	-	0.390	-	-	130,000	53,300	0.4100	0.001	-	0.001	-	-	45,035,864	0.0012	-7.14%
1998-12-11	0	0.420	-	0.420	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-2.33%
1998-12-10	0	0.430	-	0.430	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-10.42%
1998-12-09	0	0.480	0.460	0.500	0.480	0.500	40,000	19,600	0.4900	0.001	0.001	0.001	0.001	0.001	13,857,189	0.0014	6.67%
1998-12-08	0	0.450	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-12-07	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-6.25%
1998-12-04	0	0.480	-	0.495	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-12-03	0	0.480	0.480	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	9.09%
1998-12-02	0	0.440	0.440	0.490	0.440	0.460	150,000	67,800	0.4520	0.001	0.001	0.001	0.001	0.001	51,964,459	0.0013	-4.35%
1998-12-01	0	0.460	0.450	0.460	0.460	0.460	20,000	9,200	0.4600	0.001	0.001	0.001	0.001	0.001	6,928,595	0.0013	9.52%
1998-11-30	0	0.420	-	-	0.380	0.420	110,000	42,600	0.3873	0.001	-	-	0.001	0.001	38,107,270	0.0011	5.00%
1998-11-27	0	0.400	0.360	0.400	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-11-26	0	0.400	0.360	0.400	0.355	0.450	290,000	118,050	0.4071	0.001	0.001	0.001	0.001	0.001	100,464,620	0.0012	12.68%
1998-11-25	0	0.355	0.355	0.380	0.330	0.360	268,000	93,380	0.3484	0.001	0.001	0.001	0.001	0.001	92,843,166	0.0010	18.33%
1998-11-24	0	0.300	0.290	0.320	0.270	0.300	152,000	44,140	0.2904	0.001	0.001	0.001	0.001	0.001	52,657,318	0.0008	36.36%
1998-11-23	0	0.220	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-20	0	0.220	0.216	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-11-19	0	0.220	0.216	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-11-18	0	0.220	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-17	0	0.220	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-16	0	0.220	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-13	0	0.220	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-12	0	0.220	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-11	0	0.220	0.220	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-11-10	0	0.220	0.220	-	0.220	0.220	100,000	22,000	0.2200	0.001	0.001	-	0.001	0.001	34,642,973	0.0006	0.00%
1998-11-09	0	0.220	0.220	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-11-06	0	0.220	0.216	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-11-05	0	0.220	0.220	-	0.220	0.220	22,000	4,840	0.2200	0.001	0.001	-	0.001	0.001	7,621,454	0.0006	-8.33%
1998-11-04	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-03	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-11-02	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-30	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-29	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-27	0	0.240	0.240	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	2.13%
1998-10-26	0	0.235	0.235	-	0.212	0.229	304,000	67,098	0.2207	0.001	0.001	-	0.001	0.001	105,314,637	0.0006	17.50%
1998-10-23	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-22	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-21	0	0.200	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-10-20	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-19	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-10-16	0	0.200	0.200	-	0.200	0.204	36,000	7,224	0.2007	0.001	0.001	-	0.001	0.001	12,471,470	0.0006	-1.96%
1998-10-15	0	0.204	0.204	-	0.204	0.220	20,000	4,112	0.2056	0.001	0.001	-	0.001	0.001	6,928,595	0.0006	2.00%
1998-10-14	0	0.200	0.195	-	0.200	0.200	20,000	4,000	0.2000	0.001	0.001	-	0.001	0.001	6,928,595	0.0006	-2.44%
1998-10-13	0	0.205	0.200	0.209	0.205	0.205	20,000	4,100	0.2050	0.001	0.001	0.001	0.001	0.001	6,928,595	0.0006	-5.96%
1998-10-12	0	0.220	-	0.224	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-10-09	0	0.220	0.200	0.228	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-10-08	0	0.220	0.220	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	4.76%
1998-10-07	0	0.210	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	5.00%
1998-10-05	0	0.200	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-09-30	0	0.200	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	5.26%
1998-09-29	0	0.190	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	11.76%
1998-09-28	0	0.170	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
1998-09-25	0	0.170	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
1998-09-24	0	0.170	-	-	-	-	0	0	-	0.000	-	-	-	-	0	-	0.00%
1998-09-23	0	0.170	0.165	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
1998-09-22	0	0.170	0.165	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
1998-09-21	0	0.170	0.165	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
1998-09-18	0	0.170	0.166	-	-	-	0	0	-	0.000	0.000	-	-	-	0	-	0.00%
1998-09-17	0	0.170	0.163	-	0.170	0.170	20,000	3,400	0.1700	0.000	0.000	-	0.000	0.000	6,992,160	0.0005	-3.41%
1998-09-16	0	0.176	0.172	-	0.176	0.190	20,000	3,596	0.1798	0.001	0.000	-	0.001	0.001	6,992,160	0.0005	-7.37%
1998-09-15	0	0.190	0.190	-	0.190	0.190	8,000	1,520	0.1900	0.001	0.001	-	0.001	0.001	2,796,864	0.0005	-6.40%
1998-09-14	0	0.203	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-09-11	0	0.203	0.190	0.203	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-10	0	0.203	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-09-09	0	0.203	0.190	0.203	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-08	0	0.203	0.190	0.207	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-07	0	0.203	0.190	0.203	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-04	0	0.203	0.190	0.203	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-03	0	0.203	0.180	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-09-02	0	0.203	0.188	0.207	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-01	0	0.203	0.182	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-08-31	0	0.203	0.188	0.211	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-08-28	0	0.203	-	0.203	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-08-27	0	0.203	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-08-26	0	0.203	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-08-25	0	0.203	-	-	0.203	0.203	10,000	2,030	0.2030	0.001	-	-	0.001	0.001	3,496,080	0.0006	0.00%
1998-08-24	0	0.203	0.185	-	0.203	0.203	238,000	48,314	0.2030	0.001	0.001	-	0.001	0.001	83,206,699	0.0006	6.28%
1998-08-21	0	0.191	0.180	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-08-20	0	0.191	0.185	-	0.191	0.194	3,300,000	634,900	0.1924	0.001	0.001	-	0.001	0.001	1,153,706,334	0.0006	-4.50%
1998-08-19	0	0.200	0.198	-	0.200	0.205	3,004,000	610,800	0.2033	0.001	0.001	-	0.001	0.001	1,050,222,372	0.0006	-5.21%
1998-08-18	0	0.211	0.211	-	0.211	0.215	2,974,000	636,514	0.2140	0.001	0.001	-	0.001	0.001	1,039,734,133	0.0006	-8.26%
1998-08-14	0	0.230	-	0.234	0.210	0.230	40,000	8,720	0.2180	0.001	-	0.001	0.001	0.001	13,984,319	0.0006	12.20%
1998-08-13	0	0.205	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-08-12	0	0.205	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-08-11	0	0.205	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-08-10	0	0.205	-	-	0.205	0.205	20,000	4,100	0.2050	0.001	-	-	0.001	0.001	6,992,160	0.0006	5.13%
1998-08-07	0	0.195	0.195	-	0.170	0.170	30,000	5,100	0.1700	0.001	0.001	-	0.000	0.000	10,488,239	0.0005	14.71%
1998-08-06	0	0.170	0.170	-	-	-	918	142	0.1547	0.000	0.000	-	-	-	320,940	0.0004	9.68%
1998-08-05	0	0.155	0.150	-	0.155	0.165	70,000	11,050	0.1579	0.000	0.000	-	0.000	0.000	24,472,559	0.0005	-11.43%
1998-08-04	0	0.175	-	0.175	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-08-03	0	0.175	-	0.188	0.175	0.192	140,000	26,540	0.1896	0.001	-	0.001	0.001	0.001	48,945,117	0.0005	-6.91%
1998-07-31	0	0.188	-	0.188	0.200	0.204	400,000	80,530	0.2013	0.001	-	0.001	0.001	0.001	139,843,192	0.0006	-6.00%
1998-07-30	0	0.200	0.192	0.204	0.195	0.200	70,000	13,800	0.1971	0.001	0.001	0.001	0.001	0.001	24,472,559	0.0006	-4.76%
1998-07-29	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-28	0	0.210	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-07-27	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-24	0	0.210	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-07-23	0	0.210	0.190	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-07-22	0	0.210	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-07-21	0	0.210	0.200	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-07-20	0	0.210	0.210	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-07-17	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-16	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-15	0	0.210	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-14	0	0.210	0.201	-	0.210	0.210	44,000	9,240	0.2100	0.001	0.001	-	0.001	0.001	15,382,751	0.0006	-6.67%
1998-07-13	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-10	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-09	0	0.225	-	0.225	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-07-08	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-07	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-06	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-03	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-07-02	0	0.225	0.221	0.225	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-06-30	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-29	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-26	0	0.225	-	0.225	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-06-25	0	0.225	0.218	0.225	0.225	0.225	6,000	1,350	0.2250	0.001	0.001	0.001	0.001	0.001	2,097,648	0.0006	0.00%
1998-06-24	0	0.225	0.218	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-06-23	0	0.225	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-22	0	0.225	-	0.230	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-0.00%
1998-06-19	0	0.230	0.226	0.230	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-06-18	0	0.230	0.230	0.240	0.230	0.230	40,000	9,200	0.2300	0.001	0.001	0.001	0.001	0.001	14,295,082	0.0006	-0.86%
1998-06-17	0	0.232	0.232	0.240	0.232	0.236	78,000	18,296	0.2346	0.001	0.001	0.001	0.001	0.001	27,875,410	0.0007	-3.33%
1998-06-16	0	0.240	-	0.240	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-06-15	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-12	0	0.240	0.210	0.240	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-06-11	0	0.240	-	0.240	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-06-10	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-09	0	0.240	-	0.240	0.240	0.240	40,000	9,600	0.2400	0.001	-	0.001	0.001	0.001	14,295,082	0.0007	0.00%
1998-06-08	0	0.240	0.240	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-06-05	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-04	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-03	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-02	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-06-01	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-05-29	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-05-28	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-05-27	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-05-26	0	0.240	0.235	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-25	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-05-22	0	0.240	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-05-21	0	0.240	0.235	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-20	0	0.240	0.240	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-19	0	0.240	0.234	-	0.240	0.240	200,000	48,000	0.2400	0.001	0.001	-	0.001	0.001	71,475,409	0.0007	0.00%
1998-05-18	0	0.240	0.230	0.250	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-05-15	0	0.240	0.220	-	0.240	0.240	108,000	25,920	0.2400	0.001	0.001	-	0.001	0.001	38,596,721	0.0007	-7.69%
1998-05-14	0	0.260	0.240	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-13	0	0.260	0.250	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-12	0	0.260	0.250	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-11	0	0.260	0.260	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-08	0	0.260	0.260	-	0.260	0.260	4,000	1,040	0.2600	0.001	0.001	-	0.001	0.001	1,429,508	0.0007	-7.14%
1998-05-07	0	0.280	0.280	-	0.280	0.280	4,000	1,120	0.2800	0.001	0.001	-	0.001	0.001	1,429,508	0.0008	-6.67%
1998-05-06	0	0.300	-	-	0.300	0.305	80,000	24,250	0.3031	0.001	-	-	0.001	0.001	28,590,164	0.0008	0.00%
1998-05-05	0	0.300	0.290	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-05-04	0	0.300	0.280	-	-	-	30,000	9,000	0.3000	0.001	0.001	-	-	-	10,721,311	0.0008	0.00%
1998-05-01	0	0.300	0.300	-	0.300	0.300	200,000	60,000	0.3000	0.001	0.001	-	0.001	0.001	71,475,409	0.0008	-6.25%
1998-04-30	0	0.320	0.290	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-04-29	0	0.320	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-28	0	0.320	-	0.340	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-04-27	0	0.320	0.320	-	0.320	0.320	63,175	20,169	0.3193	0.001	0.001	-	0.001	0.001	22,577,295	0.0009	-5.88%
1998-04-24	0	0.340	-	0.340	0.340	0.340	100,000	34,000	0.3400	0.001	-	0.001	0.001	0.001	35,737,705	0.0010	-8.11%
1998-04-23	0	0.370	0.370	0.400	0.360	0.430	148,000	60,360	0.4078	0.001	0.001	0.001	0.001	0.001	52,891,803	0.0011	-17.78%
1998-04-22	0	0.450	-	0.450	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-4.26%
1998-04-21	0	0.470	-	0.470	-	-	0	0	-	0.001	-	0.001	-	-	0	-	-6.00%
1998-04-20	0	0.500	-	0.520	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-04-17	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-16	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-15	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-14	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-09	0	0.500	-	0.520	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-04-08	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-07	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-03	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-02	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-04-01	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1998-03-31	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-30	0	0.500	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-27	0	0.500	-	0.520	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-26	0	0.500	-	0.540	-	-	0	0	-	0.001	-	0.002	-	-	0	-	0.00%
1998-03-25	0	0.500	-	0.520	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-24	0	0.500	-	0.500	0.480	0.500	4,000	1,960	0.4900	0.001	-	0.001	0.001	0.001	1,429,508	0.0014	4.17%
1998-03-23	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-20	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-19	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-18	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-17	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-16	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-13	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-12	0	0.480	-	-	-	-	0	0	-	0.001	-	-	-	-	0	-	0.00%
1998-03-11	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-10	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-09	0	0.480	-	0.500	-	-	1	1	1.0000	0.001	-	0.001	-	-	357	0.0028	0.00%
1998-03-06	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-05	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-04	0	0.480	-	0.500	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1998-03-03	0	0.480	0.460	0.500	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1998-03-02	0	0.480	0.460	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-02-27	0	0.480	0.460	0.500	0.450	0.480	150,000	69,300	0.4620	0.001	0.001	0.001	0.001	0.001	53,606,557	0.0013	4.35%
1998-02-26	0	0.460	0.460	0.480	0.460	0.460	70,000	32,200	0.4600	0.001	0.001	0.001	0.001	0.001	25,016,393	0.0013	0.00%
1998-02-25	0	0.460	0.445	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1998-02-24	0	0.460	0.450	0.510	0.460	0.480	150,000	71,000	0.4733	0.001	0.001	0.001	0.001	0.001	53,606,557	0.0013	-8.00%
1998-02-23	0	0.500	-	0.500	0.510	0.510	100,000	51,000	0.5100	0.001	-	0.001	0.001	0.001	35,737,705	0.0014	-1.96%
1998-02-20	0	0.510	0.490	0.540	-	-	0	0	-	0.001	0.001	0.002	-	-	0	-	0.00%
1998-02-19	0	0.510	0.510	0.540	0.500	0.500	230,000	115,000	0.5000	0.001	0.001	0.002	0.001	0.001	82,196,721	0.0014	-8.93%
1998-02-18	0	0.560	0.500	0.560	0.520	0.590	840,000	459,600	0.5471	0.002	0.001	0.002	0.001	0.002	300,196,719	0.0015	-6.67%
1998-02-17	0	0.600	0.590	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1998-02-16	0	0.600	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-02-13	0	0.600	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-02-12	0	0.600	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-02-11	0	0.600	-	-	0.600	0.600	100,000	60,000	0.6000	0.002	-	-	0.002	0.002	35,737,705	0.0017	-7.69%
1998-02-10	0	0.650	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1998-02-09	0	0.650	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1998-02-06	0	0.650	-	0.650	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1998-02-05	0	0.650	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-02-04	0	0.650	-	0.650	0.610	0.650	1,024,000	711,900	0.6952	0.002	-	0.002	0.002	0.002	365,954,095	0.0019	0.00%
1998-02-03	0	0.650	0.620	0.710	0.560	0.650	198,000	119,800	0.6051	0.002	0.002	0.002	0.002	0.002	70,760,655	0.0017	-5.80%
1998-02-02	0	0.690	-	0.690	0.690	0.690	60,000	41,400	0.6900	0.002	-	0.002	0.002	0.002	21,442,623	0.0019	0.00%
1998-01-27	0	0.690	-	0.690	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.43%
1998-01-26	0	0.700	-	0.700	0.730	0.730	1,170,000	822,960	0.7034	0.002	-	0.002	0.002	0.002	418,131,144	0.0020	-1.41%
1998-01-23	0	0.710	-	0.710	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-4.05%
1998-01-22	0	0.740	-	0.740	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-3.90%
1998-01-21	0	0.770	-	0.770	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.28%
1998-01-20	0	0.780	-	0.780	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.27%
1998-01-19	0	0.790	-	0.790	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.25%
1998-01-16	0	0.800	-	0.800	0.740	0.800	3,520,000	2,626,000	0.7460	0.002	-	0.002	0.002	0.002	1,257,967,203	0.0021	0.00%
1998-01-15	0	0.800	-	-	-	-	8,922,000	7,494,480	0.8400	0.002	-	-	-	-	3,188,518,007	0.0024	0.00%
1998-01-14	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-4.76%
1998-01-13	0	0.840	-	0.840	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1998-01-12	0	0.840	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-01-09	0	0.840	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-01-08	0	0.840	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-01-07	0	0.840	-	0.840	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1998-01-06	0	0.840	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1998-01-05	0	0.840	0.760	0.840	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1998-01-02	0	0.840	-	0.880	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-12-31	0	0.840	0.760	-	0.760	0.840	142,000	110,400	0.7775	0.002	0.002	-	0.002	0.002	50,747,541	0.0022	13.51%
1997-12-30	0	0.740	0.740	-	0.700	0.740	92,000	66,880	0.7270	0.002	0.002	-	0.002	0.002	32,878,688	0.0020	2.78%
1997-12-29	0	0.720	-	0.720	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-12-24	0	0.720	-	-	-	-	9,102,000	6,553,440	0.7200	0.002	-	-	-	-	3,252,845,875	0.0020	0.00%
1997-12-23	0	0.720	-	-	-	-	330,000	237,600	0.7200	0.002	-	-	-	-	117,934,425	0.0020	0.00%
1997-12-22	0	0.720	-	0.720	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-5.26%
1997-12-19	0	0.760	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-18	0	0.760	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-17	0	0.760	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-16	0	0.760	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-15	0	0.760	-	0.760	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-12-12	0	0.760	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-11	0	0.760	-	0.800	0.720	0.760	6,000	4,440	0.7400	0.002	-	0.002	0.002	0.002	2,144,262	0.0021	-5.00%
1997-12-10	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	0.002	-	0.002	0.002	0.002	7,147,541	0.0022	0.00%
1997-12-09	0	0.800	-	0.840	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-12-08	0	0.800	0.800	0.840	0.700	0.760	20,000	14,600	0.7300	0.002	0.002	0.002	0.002	0.002	7,147,541	0.0020	0.00%
1997-12-05	0	0.800	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-12-04	0	0.800	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-03	0	0.800	-	-	-	-	1,589	1,112	0.6998	0.002	-	-	-	-	567,872	0.0020	0.00%
1997-12-02	0	0.800	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-12-01	0	0.800	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-11-28	0	0.800	0.800	0.850	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1997-11-27	0	0.800	0.760	0.840	0.800	0.800	20,000	16,000	0.8000	0.002	0.002	0.002	0.002	0.002	7,147,541	0.0022	-8.05%
1997-11-26	0	0.870	-	0.870	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-11-25	0	0.870	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-11-24	0	0.870	-	0.900	-	-	0	0	-	0.002	-	0.003	-	-	0	-	0.00%
1997-11-21	0	0.870	0.870	0.900	0.670	0.900	16,000	12,820	0.8013	0.002	0.002	0.003	0.002	0.003	5,718,033	0.0022	-4.40%
1997-11-20	0	0.910	-	0.940	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-11-19	0	0.910	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-11-18	0	0.910	-	0.950	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-11-17	0	0.910	-	0.950	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-11-14	0	0.910	-	0.940	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-11-13	0	0.910	-	0.910	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-11-12	0	0.910	-	0.910	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-11-11	0	0.910	-	0.910	-	-	26,000	23,660	0.9100	0.003	-	0.003	-	-	9,291,803	0.0025	0.00%
1997-11-10	0	0.910	0.850	0.940	-	-	22,000	20,020	0.9100	0.003	0.002	0.003	-	-	7,862,295	0.0025	0.00%
1997-11-07	0	0.910	0.820	-	-	-	0	0	-	0.003	0.002	-	-	-	0	-	0.00%
1997-11-06	0	0.910	0.880	0.950	0.910	0.910	3,550,000	3,196,000	0.9003	0.003	0.002	0.003	0.003	0.003	1,268,688,514	0.0025	4.60%
1997-11-05	0	0.870	0.870	0.930	0.870	0.990	1,410,000	1,344,180	0.9533	0.002	0.002	0.003	0.002	0.003	503,901,635	0.0027	-4.40%
1997-11-04	0	0.910	0.910	0.930	0.900	1.000	1,704,000	1,591,100	0.9337	0.003	0.003	0.003	0.003	0.003	608,970,487	0.0026	-5.21%
1997-11-03	0	0.960	0.960	1.000	0.940	1.000	716,000	699,480	0.9769	0.003	0.003	0.003	0.003	0.003	255,881,965	0.0027	4.35%
1997-10-31	0	0.920	0.870	0.920	0.860	0.980	338,000	309,600	0.9160	0.003	0.002	0.003	0.002	0.003	120,793,442	0.0026	12.20%
1997-10-30	0	0.820	0.820	-	0.680	0.750	120,000	83,400	0.6950	0.002	0.002	-	0.002	0.002	42,885,246	0.0019	12.33%
1997-10-29	0	0.730	-	0.730	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1997-10-28	0	0.730	-	0.730	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.35%
1997-10-27	0	0.740	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1997-10-24	0	0.740	0.650	0.750	0.650	0.740	760,000	527,000	0.6934	0.002	0.002	0.002	0.002	0.002	271,606,555	0.0019	-1.33%
1997-10-23	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	0.002	-	0.002	0.002	0.002	3,573,770	0.0021	0.00%
1997-10-22	0	0.750	0.710	0.800	0.750	0.750	86,000	64,500	0.7500	0.002	0.002	0.002	0.002	0.002	30,734,426	0.0021	-6.25%
1997-10-21	0	0.800	0.750	0.800	0.800	0.800	100,000	80,000	0.8000	0.002	0.002	0.002	0.002	0.002	35,737,705	0.0022	0.00%
1997-10-20	0	0.800	0.800	-	0.700	0.700	2,000	1,400	0.7000	0.002	0.002	-	0.002	0.002	714,754	0.0020	6.67%
1997-10-17	0	0.750	0.730	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1997-10-16	0	0.750	0.750	0.840	0.750	0.750	20,000	15,000	0.7500	0.002	0.002	0.002	0.002	0.002	7,147,541	0.0021	-6.25%
1997-10-15	0	0.800	0.750	0.880	0.800	0.800	30,000	24,000	0.8000	0.002	0.002	0.002	0.002	0.002	10,721,311	0.0022	-4.76%
1997-10-14	0	0.840	0.800	-	0.840	0.840	44,000	36,960	0.8400	0.002	0.002	-	0.002	0.002	15,724,590	0.0024	-4.55%
1997-10-13	0	0.900	-	0.940	0.900	0.900	50,000	45,000	0.9000	0.002	-	0.003	0.002	0.002	18,274,963	0.0025	1.12%
1997-10-09	0	0.890	-	0.930	-	-	0	0	-	0.002	-	0.003	-	-	0	-	0.00%
1997-10-08	0	0.890	0.890	-	0.880	0.880	20,000	17,600	0.8800	0.002	0.002	-	0.002	0.002	7,309,985	0.0024	-5.32%
1997-10-07	0	0.940	-	0.940	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-1.05%
1997-10-06	0	0.950	-	0.950	0.950	0.950	10,000	9,500	0.9500	0.003	-	0.003	0.003	0.003	3,654,993	0.0026	0.00%
1997-10-03	0	0.950	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-09-30	0	0.950	0.880	1.000	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
1997-09-29	0	0.950	0.880	-	-	-	0	0	-	0.003	0.002	-	-	-	0	-	0.00%
1997-09-26	0	0.950	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-09-25	0	0.950	-	0.990	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-09-24	0	0.950	-	0.950	0.950	0.950	20,000	19,000	0.9500	0.003	-	0.003	0.003	0.003	7,309,985	0.0026	3.26%
1997-09-23	0	0.920	0.880	0.950	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
1997-09-22	0	0.920	0.880	-	0.920	0.920	20,000	18,400	0.9200	0.003	0.002	-	0.003	0.003	7,309,985	0.0025	-4.17%
1997-09-19	0	0.960	0.930	-	0.960	0.960	14,000	13,440	0.9600	0.003	0.003	-	0.003	0.003	5,116,990	0.0026	-4.00%
1997-09-18	0	1.000	0.960	1.000	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1997-09-16	0	1.000	-	1.000	1.000	1.000	14,000	14,000	1.0000	0.003	-	0.003	0.003	0.003	5,116,990	0.0027	0.00%
1997-09-15	0	1.000	0.930	1.000	0.860	1.000	250,000	234,800	0.9392	0.003	0.003	0.003	0.002	0.003	91,374,813	0.0026	12.36%
1997-09-12	0	0.890	0.850	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1997-09-11	0	0.890	0.860	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1997-09-10	0	0.890	0.890	-	0.880	0.900	192,000	170,960	0.8904	0.002	0.002	-	0.002	0.002	70,175,856	0.0024	-5.32%
1997-09-09	0	0.940	0.920	0.960	0.940	0.940	60,000	56,400	0.9400	0.003	0.003	0.003	0.003	0.003	21,929,955	0.0026	0.00%
1997-09-08	0	0.940	0.850	-	0.850	0.940	600,000	551,680	0.9195	0.003	0.002	-	0.002	0.003	219,299,551	0.0025	-5.05%
1997-09-05	0	0.990	-	0.990	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-1.00%
1997-09-04	0	1.000	-	1.000	1.000	1.020	10,107	10,142	1.0035	0.003	-	0.003	0.003	0.003	3,694,101	0.0027	-1.96%
1997-09-03	0	1.020	-	1.020	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-09-02	0	1.020	-	1.020	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-09-01	0	1.020	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-08-29	0	1.020	0.980	-	1.020	1.020	98,000	99,960	1.0200	0.003	0.003	-	0.003	0.003	35,818,927	0.0028	-3.77%
1997-08-28	0	1.060	1.020	1.090	1.060	1.060	50,000	53,000	1.0600	0.003	0.003	0.003	0.003	0.003	18,274,963	0.0029	0.00%
1997-08-27	0	1.060	1.060	1.100	1.060	1.060	44,000	46,640	1.0600	0.003	0.003	0.003	0.003	0.003	16,081,967	0.0029	0.00%
1997-08-26	0	1.060	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-08-25	0	1.060	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-08-22	0	1.060	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-08-21	0	1.060	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-08-20	0	1.060	1.060	1.100	1.060	1.130	133,000	147,360	1.1080	0.003	0.003	0.003	0.003	0.003	48,611,400	0.0030	-8.62%
1997-08-19	0	1.160	-	1.160	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-08-15	0	1.160	1.120	1.160	1.150	1.190	160,000	184,740	1.1546	0.003	0.003	0.003	0.003	0.003	58,479,880	0.0032	0.87%
1997-08-14	0	1.150	1.120	1.200	1.120	1.280	954,000	1,112,320	1.1660	0.003	0.003	0.003	0.003	0.004	348,686,286	0.0032	5.50%
1997-08-13	1	1.090	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-08-12	1	1.090	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-08-11	1	1.090	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-08-08	1	1.090	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-08-07	1	1.090	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-08-06	1	1.090	1.090	1.120	1.090	1.090	70,000	76,300	1.0900	0.003	0.003	0.003	0.003	0.003	25,584,948	0.0030	2.83%
1997-08-05	0	1.060	1.060	1.090	1.050	1.050	80,000	84,000	1.0500	0.003	0.003	0.003	0.003	0.003	29,239,940	0.0029	0.95%
1997-08-04	0	1.050	1.020	1.060	1.050	1.050	180,000	189,000	1.0500	0.003	0.003	0.003	0.003	0.003	65,789,865	0.0029	1.94%
1997-08-01	0	1.030	1.030	1.050	1.030	1.050	142,000	147,060	1.0356	0.003	0.003	0.003	0.003	0.003	51,900,894	0.0028	-1.90%
1997-07-31	0	1.050	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-30	0	1.050	-	1.050	1.050	1.060	60,000	63,300	1.0550	0.003	-	0.003	0.003	0.003	21,929,955	0.0029	-0.94%
1997-07-29	0	1.060	1.060	1.100	1.060	1.060	60,000	63,600	1.0600	0.003	0.003	0.003	0.003	0.003	21,929,955	0.0029	0.00%
1997-07-28	0	1.060	1.050	1.080	1.020	1.060	120,000	125,600	1.0467	0.003	0.003	0.003	0.003	0.003	43,859,910	0.0029	6.00%
1997-07-25	0	1.000	1.000	1.040	0.960	1.000	12,000	11,600	0.9667	0.003	0.003	0.003	0.003	0.003	4,385,991	0.0026	4.17%
1997-07-24	0	0.960	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-23	0	0.960	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-22	0	0.960	-	0.960	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-07-21	0	0.960	-	0.960	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-07-18	0	0.960	-	0.970	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-07-17	0	0.960	0.960	1.000	0.960	0.960	30,000	28,800	0.9600	0.003	0.003	0.003	0.003	0.003	10,964,978	0.0026	4.35%
1997-07-16	0	0.920	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-15	0	0.920	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-14	0	0.920	0.920	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-07-11	0	0.920	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-10	0	0.920	0.920	-	0.920	0.920	5,000	4,540	0.9080	0.003	0.003	-	0.003	0.003	1,827,496	0.0025	0.00%
1997-07-09	0	0.920	-	-	0.920	0.920	24,000	22,080	0.9200	0.003	-	-	0.003	0.003	8,771,982	0.0025	-3.16%
1997-07-08	0	0.950	-	-	-	-	400	320	0.8000	0.003	-	-	-	-	146,200	0.0022	0.00%
1997-07-07	0	0.950	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-04	0	0.950	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-07-03	0	0.950	0.950	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-06-27	0	0.950	0.950	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-06-26	0	0.950	0.950	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-06-25	0	0.950	-	-	0.950	0.950	20,000	19,000	0.9500	0.003	-	-	0.003	0.003	7,309,985	0.0026	0.00%
1997-06-24	0	0.950	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-06-23	0	0.950	-	0.950	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-06-20	0	0.950	0.920	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-06-19	0	0.950	0.920	-	0.950	0.950	196,000	188,760	0.9631	0.003	0.003	-	0.003	0.003	71,637,853	0.0026	0.00%
1997-06-18	0	0.950	0.950	1.000	0.950	0.960	102,000	97,200	0.9529	0.003	0.003	0.003	0.003	0.003	37,280,924	0.0026	-1.04%
1997-06-17	0	0.960	0.960	1.000	0.960	0.960	16,000	15,360	0.9600	0.003	0.003	0.003	0.003	0.003	5,847,988	0.0026	0.00%
1997-06-16	0	0.960	0.960	1.020	0.960	0.960	81,071	77,785	0.9595	0.003	0.003	0.003	0.003	0.003	29,631,390	0.0026	-2.04%
1997-06-13	0	0.980	-	1.040	0.980	1.000	70,000	69,400	0.9914	0.003	-	0.003	0.003	0.003	25,584,948	0.0027	-2.00%
1997-06-12	0	1.000	-	1.040	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-06-11	0	1.000	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-06-10	0	1.000	-	-	1.000	1.000	50,000	50,000	1.0000	0.003	-	-	0.003	0.003	18,274,963	0.0027	0.00%
1997-06-06	0	1.000	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-06-05	0	1.000	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-06-04	0	1.000	0.960	1.050	1.000	1.000	110,000	110,000	1.0000	0.003	0.003	0.003	0.003	0.003	40,204,918	0.0027	-0.99%
1997-06-03	0	1.010	1.010	1.050	1.000	1.000	50,000	50,000	1.0000	0.003	0.003	0.003	0.003	0.003	18,274,963	0.0027	-1.94%
1997-06-02	0	1.030	1.000	1.030	1.030	1.030	110,000	113,300	1.0300	0.003	0.003	0.003	0.003	0.003	40,204,918	0.0028	-0.00%
1997-05-30	0	1.080	1.030	1.080	1.040	1.200	110,000	116,880	1.0625	0.003	0.003	0.003	0.003	0.003	42,156,613	0.0028	3.85%
1997-05-29	0	1.040	1.030	-	-	-	10,535	10,492	0.9959	0.003	0.003	-	-	-	4,037,454	0.0026	0.00%
1997-05-28	0	1.040	1.010	1.040	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1997-05-27	0	1.040	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-05-26	0	1.040	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-05-23	0	1.040	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-05-22	0	1.040	1.030	-	1.040	1.040	70,000	72,800	1.0400	0.003	0.003	-	0.003	0.003	26,826,935	0.0027	0.00%
1997-05-21	0	1.040	1.000	-	1.040	1.040	56,000	58,240	1.0400	0.003	0.003	-	0.003	0.003	21,461,548	0.0027	0.00%
1997-05-20	0	1.040	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-05-19	0	1.040	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-05-16	0	1.040	1.040	1.080	1.040	1.040	10,000	10,400	1.0400	0.003	0.003	0.003	0.003	0.003	3,832,419	0.0027	0.00%
1997-05-15	0	1.040	1.040	1.080	1.040	1.040	46,000	47,840	1.0400	0.003	0.003	0.003	0.003	0.003	17,629,129	0.0027	-0.95%
1997-05-14	0	1.050	1.050	1.100	1.050	1.070	87,071	92,360	1.0607	0.003	0.003	0.003	0.003	0.003	33,369,258	0.0028	-1.87%
1997-05-13	0	1.070	1.070	-	1.070	1.090	136,000	147,420	1.0840	0.003	0.003	-	0.003	0.003	52,120,903	0.0028	0.94%
1997-05-12	0	1.060	1.050	1.060	1.050	1.080	250,000	266,000	1.0640	0.003	0.003	0.003	0.003	0.003	95,810,483	0.0028	1.92%
1997-05-09	0	1.040	1.010	1.040	1.010	1.050	62,000	64,140	1.0345	0.003	0.003	0.003	0.003	0.003	23,761,000	0.0027	0.97%
1997-05-08	0	1.030	1.030	1.060	1.030	1.030	6,000	6,180	1.0300	0.003	0.003	0.003	0.003	0.003	2,299,452	0.0027	0.00%
1997-05-07	0	1.030	1.000	1.040	1.030	1.040	60,000	62,100	1.0350	0.003	0.003	0.003	0.003	0.003	22,994,516	0.0027	-0.96%
1997-05-06	0	1.040	1.020	1.060	1.000	1.040	176,000	179,400	1.0193	0.003	0.003	0.003	0.003	0.003	67,450,580	0.0027	2.97%
1997-05-05	0	1.010	1.010	1.060	1.010	1.020	100,000	101,800	1.0180	0.003	0.003	0.003	0.003	0.003	38,324,193	0.0027	-0.98%
1997-05-02	0	1.020	1.020	-	1.020	1.020	20,000	20,400	1.0200	0.003	0.003	-	0.003	0.003	7,664,839	0.0027	2.00%
1997-05-01	0	1.000	0.980	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-04-30	0	1.000	1.000	-	1.000	1.000	30,000	30,000	1.0000	0.003	0.003	-	0.003	0.003	11,497,258	0.0026	-5.66%
1997-04-29	0	1.060	-	1.140	1.060	1.060	40,000	42,400	1.0600	0.003	-	0.003	0.003	0.003	15,329,677	0.0028	-5.36%
1997-04-28	0	1.120	-	1.120	1.120	1.120	30,000	33,600	1.1200	0.003	-	0.003	0.003	0.003	11,497,258	0.0029	-0.88%
1997-04-25	0	1.130	-	1.140	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-24	0	1.130	-	1.170	1.130	1.130	60,000	67,800	1.1300	0.003	-	0.003	0.003	0.003	22,994,516	0.0029	0.00%
1997-04-23	0	1.130	1.030	-	1.090	1.130	4,000	4,440	1.1100	0.003	0.003	-	0.003	0.003	1,532,968	0.0029	7.62%
1997-04-22	0	1.050	1.050	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-04-21	0	1.050	-	1.090	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-18	0	1.050	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-04-17	0	1.050	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-04-16	0	1.050	1.050	1.130	1.050	1.070	40,000	42,600	1.0650	0.003	0.003	0.003	0.003	0.003	15,329,677	0.0028	-6.25%
1997-04-15	0	1.120	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-04-14	0	1.120	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-04-11	0	1.120	-	1.120	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-10	0	1.120	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-04-09	0	1.120	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-08	0	1.120	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-07	0	1.120	-	1.150	-	-	321	343	1.0685	0.003	-	0.003	-	-	123,021	0.0028	0.00%
1997-04-04	0	1.120	-	1.140	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-03	0	1.120	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-02	0	1.120	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-04-01	0	1.120	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-03-27	0	1.120	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-03-26	0	1.120	-	1.130	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-03-25	0	1.120	-	1.150	1.120	1.120	94,000	105,280	1.1200	0.003	-	0.003	0.003	0.003	36,024,742	0.0029	0.00%
1997-03-24	0	1.120	-	1.120	1.160	1.160	16,000	18,560	1.1600	0.003	-	0.003	0.003	0.003	6,131,871	0.0030	-3.45%
1997-03-21	0	1.160	-	1.180	1.080	1.160	6,000	6,720	1.1200	0.003	-	0.003	0.003	0.003	2,299,452	0.0029	11.54%
1997-03-20	0	1.040	1.010	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-03-19	0	1.040	1.040	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.97%
1997-03-18	0	1.030	1.030	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-03-17	0	1.030	1.030	-	1.030	1.050	38,000	39,860	1.0489	0.003	0.003	-	0.003	0.003	14,563,193	0.0027	-1.90%
1997-03-14	0	1.050	1.030	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-03-13	0	1.050	1.000	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1997-03-12	0	1.050	1.050	1.110	1.050	1.080	120,000	129,000	1.0750	0.003	0.003	0.003	0.003	0.003	45,989,032	0.0028	-2.78%
1997-03-11	0	1.080	1.080	1.110	1.080	1.110	40,000	43,800	1.0950	0.003	0.003	0.003	0.003	0.003	15,329,677	0.0029	0.93%
1997-03-10	0	1.070	1.070	-	1.060	1.060	20,000	21,200	1.0600	0.003	0.003	-	0.003	0.003	7,664,839	0.0028	-0.93%
1997-03-07	0	1.080	1.080	1.110	1.080	1.090	34,214	37,140	1.0855	0.003	0.003	0.003	0.003	0.003	13,112,240	0.0028	-3.57%
1997-03-06	0	1.120	1.120	-	1.120	1.120	20,000	22,400	1.1200	0.003	0.003	-	0.003	0.003	7,664,839	0.0029	0.00%
1997-03-05	0	1.120	1.110	1.180	1.120	1.120	50,000	56,000	1.1200	0.003	0.003	0.003	0.003	0.003	19,162,097	0.0029	-2.61%
1997-03-04	0	1.150	1.140	1.220	1.130	1.150	64,000	72,600	1.1344	0.003	0.003	0.003	0.003	0.003	24,527,484	0.0030	-4.96%
1997-03-03	0	1.210	-	1.210	1.210	1.210	50,000	60,500	1.2100	0.003	-	0.003	0.003	0.003	19,162,097	0.0032	1.68%
1997-02-28	0	1.190	-	1.190	1.200	1.200	50,000	60,000	1.2000	0.003	-	0.003	0.003	0.003	19,162,097	0.0031	0.00%
1997-02-27	0	1.190	-	1.200	1.190	1.190	50,000	59,500	1.1900	0.003	-	0.003	0.003	0.003	19,162,097	0.0031	0.00%
1997-02-26	0	1.190	1.160	1.190	1.190	1.190	2,000	2,380	1.1900	0.003	0.003	0.003	0.003	0.003	766,484	0.0031	2.59%
1997-02-25	0	1.160	1.160	1.170	1.140	1.200	272,000	315,600	1.1603	0.003	0.003	0.003	0.003	0.003	104,241,806	0.0030	1.75%
1997-02-24	0	1.140	1.180	-	1.100	1.140	42,000	46,360	1.1038	0.003	0.003	-	0.003	0.003	16,096,161	0.0029	-0.87%
1997-02-21	0	1.150	1.150	1.200	1.140	1.160	100,000	114,700	1.1470	0.003	0.003	0.003	0.003	0.003	38,324,193	0.0030	-8.00%
1997-02-20	0	1.250	-	1.300	1.250	1.250	20,000	25,000	1.2500	0.003	-	0.003	0.003	0.003	7,664,839	0.0033	-6.02%
1997-02-19	0	1.330	1.300	1.330	1.120	1.380	442,000	575,500	1.3020	0.003	0.003	0.003	0.003	0.004	169,392,935	0.0034	20.91%
1997-02-18	0	1.100	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-02-17	0	1.100	1.100	1.120	1.100	1.100	20,000	22,000	1.1000	0.003	0.003	0.003	0.003	0.003	7,664,839	0.0029	-1.79%
1997-02-14	0	1.120	1.030	1.120	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	-1.75%
1997-02-13	0	1.140	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-02-12	0	1.140	-	1.140	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-0.87%
1997-02-11	0	1.150	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-02-10	0	1.150	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-02-05	0	1.150	-	1.150	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-0.86%
1997-02-04	0	1.160	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-02-03	0	1.160	-	1.160	1.160	1.160	20,000	23,200	1.1600	0.003	-	0.003	0.003	0.003	7,664,839	0.0030	3.57%
1997-01-31	0	1.120	-	1.120	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-30	0	1.120	-	1.120	1.030	1.130	41,769	45,093	1.0796	0.003	-	0.003	0.003	0.003	16,007,632	0.0028	-0.88%
1997-01-29	0	1.130	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1997-01-28	0	1.130	-	1.130	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-27	0	1.130	-	1.130	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-24	0	1.130	-	1.170	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-23	0	1.130	-	1.130	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-3.42%
1997-01-22	0	1.170	-	1.180	1.170	1.170	32,000	37,440	1.1700	0.003	-	0.003	0.003	0.003	12,263,742	0.0031	0.00%
1997-01-21	0	1.170	1.160	1.180	1.100	1.170	180,000	204,760	1.1376	0.003	0.003	0.003	0.003	0.003	68,983,548	0.0030	5.41%
1997-01-20	0	1.110	1.110	1.120	1.110	1.110	20,000	22,200	1.1100	0.003	0.003	0.003	0.003	0.003	7,664,839	0.0029	1.83%
1997-01-17	0	1.090	1.050	1.090	1.090	1.140	84,000	93,060	1.1079	0.003	0.003	0.003	0.003	0.003	32,192,322	0.0029	-0.91%
1997-01-16	0	1.100	1.060	1.100	1.060	1.100	466,000	508,900	1.0921	0.003	0.003	0.003	0.003	0.003	178,590,741	0.0028	0.92%
1997-01-15	0	1.090	1.050	1.100	1.090	1.090	80,000	87,200	1.0900	0.003	0.003	0.003	0.003	0.003	30,659,355	0.0028	0.00%
1997-01-14	0	1.090	1.050	1.090	1.100	1.100	76,000	83,600	1.1000	0.003	0.003	0.003	0.003	0.003	29,126,387	0.0029	-0.91%
1997-01-13	0	1.100	1.020	1.100	1.100	1.100	50,000	55,000	1.1000	0.003	0.003	0.003	0.003	0.003	19,162,097	0.0029	4.76%
1997-01-10	0	1.050	1.050	-	1.050	1.050	50,000	52,500	1.0500	0.003	0.003	-	0.003	0.003	19,162,097	0.0027	0.00%
1997-01-09	0	1.050	-	1.050	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-1.87%
1997-01-08	0	1.070	-	1.080	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-07	0	1.070	-	1.070	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-06	0	1.070	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-03	0	1.070	-	1.070	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1997-01-02	0	1.070	1.060	1.090	1.070	1.070	30,000	32,100	1.0700	0.003	0.003	0.003	0.003	0.003	11,497,258	0.0028	-2.73%
1996-12-31	0	1.100	1.050	1.100	1.050	1.100	80,000	86,500	1.0813	0.003	0.003	0.003	0.003	0.003	30,659,355	0.0028	1.85%
1996-12-30	0	1.080	1.080	1.120	1.080	1.080	20,000	21,600	1.0800	0.003	0.003	0.003	0.003	0.003	7,664,839	0.0028	-1.82%
1996-12-27	0	1.100	1.080	1.100	1.080	1.100	110,000	120,400	1.0945	0.003	0.003	0.003	0.003	0.003	42,156,613	0.0029	1.85%
1996-12-24	0	1.080	1.080	1.120	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-12-23	0	1.080	1.080	1.120	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	3.85%
1996-12-20	0	1.040	1.040	-	1.040	1.060	76,000	79,440	1.0453	0.003	0.003	-	0.003	0.003	29,126,387	0.0027	-0.95%
1996-12-19	0	1.050	1.050	1.110	1.050	1.070	44,000	46,800	1.0636	0.003	0.003	0.003	0.003	0.003	16,862,645	0.0028	-5.41%
1996-12-18	0	1.110	1.070	1.130	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-12-17	0	1.110	1.080	1.110	1.110	1.110	100,000	111,000	1.1100	0.003	0.003	0.003	0.003	0.003	38,324,193	0.0029	3.74%
1996-12-16	0	1.070	1.070	1.100	1.060	1.060	20,000	21,200	1.0600	0.003	0.003	0.003	0.003	0.003	7,664,839	0.0028	0.94%
1996-12-13	0	1.060	1.060	-	1.060	1.060	70,000	74,200	1.0600	0.003	0.003	-	0.003	0.003	26,826,935	0.0028	-1.85%
1996-12-12	0	1.080	1.080	-	1.080	1.080	30,000	32,400	1.0800	0.003	0.003	-	0.003	0.003	11,497,258	0.0028	-6.90%
1996-12-11	0	1.160	1.160	1.200	1.150	1.200	164,000	194,800	1.1878	0.003	0.003	0.003	0.003	0.003	62,851,677	0.0031	-1.69%
1996-12-10	0	1.180	1.140	1.200	1.140	1.180	456,000	530,940	1.1643	0.003	0.003	0.003	0.003	0.003	174,758,322	0.0030	3.51%
1996-12-09	0	1.140	1.140	1.180	-	-	88,000	96,800	1.1000	0.003	0.003	0.003	-	-	33,725,290	0.0029	3.64%
1996-12-06	0	1.100	-	1.140	1.100	1.100	100,000	110,000	1.1000	0.003	-	0.003	0.003	0.003	38,324,193	0.0029	0.00%
1996-12-05	0	1.100	1.060	1.100	1.100	1.100	48,000	52,800	1.1000	0.003	0.003	0.003	0.003	0.003	18,395,613	0.0029	3.77%
1996-12-04	0	1.060	1.050	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1996-12-03	0	1.060	1.060	-	1.060	1.060	4,000	4,240	1.0600	0.003	0.003	-	0.003	0.003	1,532,968	0.0028	-0.93%
1996-12-02	0	1.070	1.050	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1996-11-29	0	1.070	1.070	1.100	1.060	1.080	84,000	90,040	1.0719	0.003	0.003	0.003	0.003	0.003	32,192,322	0.0028	-0.93%
1996-11-28	0	1.080	1.070	1.100	1.080	1.080	100,000	108,000	1.0800	0.003	0.003	0.003	0.003	0.003	38,324,193	0.0028	0.00%
1996-11-27	0	1.080	1.070	1.100	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-11-26	0	1.080	1.080	1.100	1.080	1.080	42,000	45,360	1.0800	0.003	0.003	0.003	0.003	0.003	16,096,161	0.0028	1.89%
1996-11-25	0	1.060	1.060	1.090	1.060	1.080	110,000	117,200	1.0655	0.003	0.003	0.003	0.003	0.003	42,156,613	0.0028	-1.85%
1996-11-22	0	1.080	1.040	1.100	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-11-21	0	1.080	1.080	1.100	1.080	1.080	50,000	54,000	1.0800	0.003	0.003	0.003	0.003	0.003	19,162,097	0.0028	0.00%
1996-11-20	0	1.080	1.070	1.100	1.080	1.100	110,000	119,800	1.0891	0.003	0.003	0.003	0.003	0.003	42,156,613	0.0028	-4.42%
1996-11-19	0	1.130	1.120	1.170	-	-	24,000	26,880	1.1200	0.003	0.003	0.003	-	-	9,197,806	0.0029	0.00%
1996-11-18	0	1.130	1.130	1.170	1.100	1.130	280,000	311,000	1.1107	0.003	0.003	0.003	0.003	0.003	107,307,742	0.0029	2.73%
1996-11-15	0	1.100	1.100	-	1.100	1.100	60,000	66,000	1.1000	0.003	0.003	-	0.003	0.003	22,994,516	0.0029	-0.90%
1996-11-14	0	1.110	1.110	-	1.110	1.110	10,000	11,100	1.1100	0.003	0.003	-	0.003	0.003	3,832,419	0.0029	-2.63%
1996-11-13	0	1.140	1.110	1.190	1.140	1.180	110,000	128,200	1.1655	0.003	0.003	0.003	0.003	0.003	42,156,613	0.0030	0.00%
1996-11-12	0	1.140	1.100	1.140	1.140	1.140	92,000	104,880	1.1400	0.003	0.003	0.003	0.003	0.003	35,258,258	0.0030	4.59%
1996-11-11	0	1.090	1.050	1.130	1.050	1.090	181,071	192,125	1.0610	0.003	0.003	0.003	0.003	0.003	69,394,000	0.0028	5.83%
1996-11-08	0	1.030	1.030	-	1.030	1.030	1,240,000	1,277,200	1.0300	0.003	0.003	-	0.003	0.003	475,219,998	0.0027	0.00%
1996-11-07	0	1.030	1.030	1.070	1.030	1.050	48,000	49,840	1.0383	0.003	0.003	0.003	0.003	0.003	18,395,613	0.0027	-3.74%
1996-11-06	0	1.070	-	1.080	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-11-05	0	1.070	-	1.070	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-0.93%
1996-11-04	0	1.080	-	1.090	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-11-01	0	1.080	1.000	1.080	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-10-31	0	1.080	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-10-30	0	1.080	-	1.080	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-29	0	1.080	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-10-28	0	1.080	-	1.080	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-1.82%
1996-10-25	0	1.100	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-24	0	1.100	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-23	0	1.100	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-22	0	1.100	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-10-18	0	1.100	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-10-17	0	1.100	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-10-16	0	1.100	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-15	0	1.100	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-14	0	1.100	-	1.100	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-11	0	1.100	1.100	1.120	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-10-10	0	1.100	-	1.120	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-10-09	0	1.100	1.100	1.140	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-10-08	0	1.100	1.090	1.100	1.070	1.100	112,000	122,080	1.0900	0.003	0.003	0.003	0.003	0.003	42,923,097	0.0028	3.77%
1996-10-07	0	1.090	1.090	1.100	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	1.87%
1996-10-04	0	1.070	1.030	1.070	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-10-03	0	1.070	1.040	1.070	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-10-02	0	1.070	1.060	-	1.070	1.070	50,000	53,500	1.0700	0.003	0.003	-	0.003	0.003	19,704,420	0.0027	0.00%
1996-10-01	0	1.070	1.070	-	1.060	1.060	4,214	4,454	1.0570	0.003	0.003	-	0.003	0.003	1,660,689	0.0027	0.00%
1996-09-30	0	1.070	1.070	-	1.070	1.080	62,000	66,840	1.0781	0.003	0.003	-	0.003	0.003	24,433,481	0.0027	-4.46%
1996-09-27	0	1.120	-	1.120	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-1.75%
1996-09-26	0	1.140	1.050	-	-	-	0	0	-	0.003	0.003	-	-	-	0	-	0.00%
1996-09-25	0	1.140	-	1.150	-	-	1	1	1.0000	0.003	-	0.003	-	-	394	0.0025	0.00%
1996-09-24	0	1.140	-	1.140	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-09-23	0	1.140	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-09-20	0	1.140	-	-	1.140	1.140	28,000	31,920	1.1400	0.003	-	-	0.003	0.003	11,034,475	0.0029	0.00%
1996-09-19	0	1.140	1.140	1.180	1.140	1.180	42,000	48,680	1.1590	0.003	0.003	0.003	0.003	0.003	16,551,713	0.0029	-3.39%
1996-09-18	0	1.180	-	1.180	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-09-17	0	1.180	-	1.200	-	-	20,000	23,600	1.1800	0.003	-	0.003	-	-	7,881,768	0.0030	0.00%
1996-09-16	0	1.180	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-09-13	0	1.180	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-09-12	0	1.180	-	-	-	-	0	0	-	0.003	-	-	-	-	0	-	0.00%
1996-09-11	0	1.180	1.180	-	1.180	1.180	30,000	35,400	1.1800	0.003	0.003	-	0.003	0.003	11,822,652	0.0030	-1.67%
1996-09-10	0	1.200	-	1.200	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-09-09	0	1.200	-	1.200	1.200	1.240	30,000	36,800	1.2267	0.003	-	0.003	0.003	0.003	11,822,652	0.0031	-2.44%
1996-09-06	0	1.230	-	1.230	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-0.81%
1996-09-05	0	1.240	-	1.240	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-09-04	0	1.240	-	1.240	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-09-03	0	1.240	-	1.280	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-09-02	0	1.240	-	1.250	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-30	0	1.240	-	1.250	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-29	0	1.240	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-28	0	1.240	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-27	0	1.240	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-23	0	1.240	-	1.240	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-22	0	1.240	-	1.240	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-1.59%
1996-08-21	0	1.260	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-20	0	1.260	-	1.260	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-19	0	1.260	-	1.280	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-16	0	1.260	-	1.260	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-0.79%
1996-08-15	0	1.270	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-14	0	1.270	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-13	0	1.270	-	1.270	-	-	0	0	-	0.003	-	0.003	-	-	0	-	-0.78%
1996-08-12	0	1.280	-	1.300	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-09	0	1.280	-	1.280	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-08	0	1.280	-	1.290	1.270	1.280	120,000	153,200	1.2767	0.003	-	0.003	0.003	0.003	47,290,608	0.0032	0.00%
1996-08-07	0	1.280	1.270	1.280	1.280	1.290	180,000	231,200	1.2844	0.003	0.003	0.003	0.003	0.003	70,935,913	0.0033	0.00%
1996-08-06	0	1.280	1.280	1.290	1.280	1.300	830,000	1,071,200	1.2906	0.003	0.003	0.003	0.003	0.003	327,093,375	0.0033	0.00%
1996-08-05	0	1.280	1.280	1.300	1.270	1.300	60,000	76,800	1.2800	0.003	0.003	0.003	0.003	0.003	23,645,304	0.0032	-3.03%
1996-08-02	0	1.320	-	1.330	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-08-01	0	1.320	1.300	1.330	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1996-07-31	0	1.320	1.300	1.350	-	-	50,000	66,000	1.3200	0.003	0.003	0.003	-	-	19,704,420	0.0033	0.00%
1996-07-30	0	1.320	-	1.360	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-07-29	0	1.320	-	1.370	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1996-07-26	0	1.320	1.320	1.360	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	1.54%
1996-07-25	0	1.300	1.300	1.360	1.300	1.300	10,000	13,000	1.3000	0.003	0.003	0.003	0.003	0.003	3,940,884	0.0033	0.00%
1996-07-24	0	1.300	1.280	1.300	1.300	1.330	70,000	91,900	1.3129	0.003	0.003	0.003	0.003	0.003	27,586,188	0.0033	-5.11%
1996-07-23	0	1.370	1.330	1.370	1.310	1.380	860,000	1,157,600	1.3460	0.003	0.003	0.003	0.003	0.004	338,916,027	0.0034	4.58%
1996-07-22	0	1.310	1.310	1.320	1.300	1.340	242,000	321,140	1.3270	0.003	0.003	0.003	0.003	0.003	95,369,394	0.0034	-0.76%
1996-07-19	0	1.320	1.320	1.330	1.310	1.320	186,000	244,920	1.3168	0.003	0.003	0.003	0.003	0.003	73,300,443	0.0033	0.76%
1996-07-18	0	1.310	1.310	1.330	1.260	1.330	150,000	196,800	1.3120	0.003	0.003	0.003	0.003	0.003	59,113,261	0.0033	3.97%
1996-07-17	0	1.260	1.260	1.310	1.260	1.310	160,214	207,197	1.2933	0.003	0.003	0.003	0.003	0.003	63,138,480	0.0033	0.00%
1996-07-16	0	1.260	-	1.300	1.260	1.260	100,000	126,000	1.2600	0.003	-	0.003	0.003	0.003	39,408,840	0.0032	-5.26%
1996-07-15	0	1.330	-	1.330	1.350	1.350	145,471	195,876	1.3465	0.003	-	0.003	0.003	0.003	57,328,434	0.0034	-3.62%
1996-07-12	0	1.380	1.380	1.400	1.380	1.380	167,980	228,694	1.3614	0.004	0.004	0.004	0.004	0.004	66,198,970	0.0035	-4.83%
1996-07-11	0	1.450	1.390	1.450	1.330	1.500	1,304,000	1,822,060	1.3973	0.004	0.004	0.004	0.003	0.004	513,891,279	0.0035	6.62%
1996-07-10	0	1.360	1.310	1.360	1.260	1.380	886,000	1,146,320	1.2938	0.003	0.003	0.003	0.003	0.004	349,162,326	0.0033	4.62%
1996-07-09	0	1.300	1.270	1.300	1.240	1.300	295,000	376,080	1.2748	0.003	0.003	0.003	0.003	0.003	116,256,079	0.0032	5.69%
1996-07-08	0	1.230	1.220	1.240	1.230	1.250	601,500	744,240	1.2373	0.003	0.003	0.003	0.003	0.003	237,044,175	0.0031	-1.60%
1996-07-05	0	1.250	1.250	1.260	1.250	1.260	403,196	504,212	1.2505	0.003	0.003	0.003	0.003	0.003	158,894,868	0.0032	-0.79%
1996-07-04	0	1.260	1.260	1.270	1.200	1.270	1,330,000	1,645,940	1.2375	0.003	0.003	0.003	0.003	0.003	524,137,577	0.0031	7.69%
1996-07-03	0	1.170	1.170	1.180	1.100	1.200	934,000	1,075,660	1.1517	0.003	0.003	0.003	0.003	0.003	368,078,569	0.0029	8.33%
1996-07-02	0	1.080	1.080	1.100	1.030	1.120	260,000	286,400	1.1015	0.003	0.003	0.003	0.003	0.003	102,462,985	0.0028	1.89%
1996-07-01	0	1.060	1.060	1.070	1.060	1.060	276,000	292,560	1.0600	0.003	0.003	0.003	0.003	0.003	108,768,399	0.0027	3.92%
1996-06-28	0	1.020	1.000	1.070	1.020	1.060	360,000	376,200	1.0450	0.003	0.003	0.003	0.003	0.003	141,871,825	0.0027	2.00%
1996-06-27	0	1.000	1.000	1.050	1.000	1.040	374,000	386,080	1.0323	0.003	0.003	0.003	0.003	0.003	147,389,063	0.0026	-3.85%
1996-06-26	0	1.040	1.000	1.050	1.040	1.060	520,000	541,200	1.0408	0.003	0.003	0.003	0.003	0.003	204,925,970	0.0026	-0.95%
1996-06-25	0	1.050	1.030	1.070	1.030	1.050	260,000	272,800	1.0492	0.003	0.003	0.003	0.003	0.003	102,462,985	0.0027	0.00%
1996-06-24	0	1.050	1.030	-	1.050	1.050	100,000	105,000	1.0500	0.003	0.003	-	0.003	0.003	39,408,840	0.0027	-1.41%
1996-06-21	0	1.190	1.190	1.200	1.190	1.210	502,000	600,760	1.1967	0.003	0.003	0.003	0.003	0.003	221,052,141	0.0027	-0.83%
1996-06-19	0	1.200	1.200	1.210	1.200	1.220	342,217	411,047	1.2011	0.003	0.003	0.003	0.003	0.003	150,692,830	0.0027	-4.00%
1996-06-18	0	1.250	1.240	1.250	1.200	1.250	368,000	450,500	1.2242	0.003	0.003	0.003	0.003	0.003	162,046,191	0.0028	7.76%
1996-06-14	0	1.160	1.160	1.170	1.150	1.160	160,000	185,100	1.1569	0.003	0.003	0.003	0.003	0.003	70,454,866	0.0026	-0.85%
1996-06-13	0	1.170	1.150	1.190	1.150	1.230	406,000	482,820	1.1892	0.003	0.003	0.003	0.003	0.003	178,779,222	0.0027	-6.40%
1996-06-12	0	1.250	1.200	1.250	1.160	1.300	1,196,000	1,455,600	1.2171	0.003	0.003	0.003	0.003	0.003	526,650,122	0.0028	5.04%
1996-06-11	0	1.190	1.160	1.190	1.120	1.200	1,460,000	1,686,400	1.1551	0.003	0.003	0.003	0.003	0.003	642,900,650	0.0026	3.48%
1996-06-10	0	1.150	1.120	1.150	1.070	1.170	1,252,000	1,406,780	1.1236	0.003	0.003	0.003	0.002	0.003	551,309,325	0.0026	7.48%
1996-06-07	0	1.070	1.060	1.070	1.050	1.080	420,000	447,000	1.0643	0.002	0.002	0.002	0.002	0.002	184,944,023	0.0024	1.90%
1996-06-06	0	1.050	1.040	1.050	1.010	1.050	540,739	559,006	1.0338	0.002	0.002	0.002	0.002	0.002	238,110,586	0.0023	3.96%
1996-06-05	0	1.010	1.010	1.030	1.000	1.030	274,000	280,500	1.0237	0.002	0.002	0.002	0.002	0.002	120,653,958	0.0023	1.00%
1996-06-04	0	1.000	1.000	1.010	1.000	1.020	80,000	81,200	1.0150	0.002	0.002	0.002	0.002	0.002	35,227,433	0.0023	0.00%
1996-06-03	0	1.000	1.000	1.010	0.990	1.000	190,000	189,000	0.9947	0.002	0.002	0.002	0.002	0.002	83,665,153	0.0023	-1.96%
1996-05-31	0	1.020	1.010	1.020	0.990	1.020	1,378,000	1,387,740	1.0071	0.002	0.002	0.002	0.002	0.002	606,792,532	0.0023	4.08%
1996-05-30	0	0.980	0.970	1.000	0.960	1.000	916,000	899,480	0.9820	0.002	0.002	0.002	0.002	0.002	403,354,107	0.0022	2.08%
1996-05-29	0	0.960	0.940	0.990	0.950	0.970	951,500	908,690	0.9550	0.002	0.002	0.002	0.002	0.002	418,986,280	0.0022	1.05%
1996-05-28	0	0.950	0.950	0.960	0.950	0.970	156,000	148,880	0.9544	0.002	0.002	0.002	0.002	0.002	68,693,494	0.0022	2.15%
1996-05-27	0	0.930	0.920	0.940	0.930	0.950	830,000	784,200	0.9448	0.002	0.002	0.002	0.002	0.002	365,484,616	0.0021	-2.11%
1996-05-24	0	0.950	0.950	0.960	0.950	0.960	201,500	192,425	0.9550	0.002	0.002	0.002	0.002	0.002	88,729,097	0.0022	-2.06%
1996-05-23	0	0.970	0.970	0.980	0.970	1.000	900,000	885,600	0.9840	0.002	0.002	0.002	0.002	0.002	396,308,620	0.0022	-1.02%
1996-05-22	0	0.980	0.970	0.980	0.940	1.010	2,092,000	2,061,120	0.9852	0.002	0.002	0.002	0.002	0.002	921,197,370	0.0022	8.89%
1996-05-21	0	0.900	0.900	0.920	0.880	0.920	520,000	471,000	0.9058	0.002	0.002	0.002	0.002	0.002	228,978,314	0.0021	0.00%
1996-05-20	0	0.900	0.900	0.920	0.880	0.880	154,000	135,520	0.8800	0.002	0.002	0.002	0.002	0.002	67,812,808	0.0020	0.00%
1996-05-17	0	0.900	0.900	0.940	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-05-16	0	0.900	0.880	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1996-05-15	0	0.900	-	0.910	0.900	0.920	80,000	72,800	0.9100	0.002	-	0.002	0.002	0.002	35,227,433	0.0021	2.27%
1996-05-14	0	0.880	0.860	0.900	0.880	0.880	50,000	44,000	0.8800	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0020	0.00%
1996-05-13	0	0.880	0.860	0.880	0.880	0.880	170,000	149,600	0.8800	0.002	0.002	0.002	0.002	0.002	74,858,295	0.0020	0.00%
1996-05-10	0	0.880	0.880	0.920	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	1.15%
1996-05-09	0	0.870	0.840	0.920	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-05-08	0	0.870	0.870	0.920	0.870	0.870	10,000	8,700	0.8700	0.002	0.002	0.002	0.002	0.002	4,403,429	0.0020	-1.14%
1996-05-07	0	0.880	0.870	0.890	0.880	0.880	190,000	167,200	0.8800	0.002	0.002	0.002	0.002	0.002	83,665,153	0.0020	0.00%
1996-05-06	0	0.880	0.880	0.890	0.880	0.880	412,500	362,960	0.8799	0.002	0.002	0.002	0.002	0.002	181,641,451	0.0020	0.00%
1996-05-03	0	0.880	0.880	0.900	0.880	0.880	120,000	105,600	0.8800	0.002	0.002	0.002	0.002	0.002	52,841,149	0.0020	0.00%
1996-05-02	0	0.880	0.880	0.900	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-05-01	0	0.880	0.880	0.950	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-30	0	0.880	0.880	0.900	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-29	0	0.880	0.880	0.900	0.880	0.880	20,000	17,600	0.8800	0.002	0.002	0.002	0.002	0.002	8,806,858	0.0020	-1.12%
1996-04-26	0	0.890	0.890	0.930	0.870	0.870	20,000	17,400	0.8700	0.002	0.002	0.002	0.002	0.002	8,806,858	0.0020	-5.32%
1996-04-25	0	0.940	0.880	0.940	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-1.05%
1996-04-24	0	0.950	0.900	0.980	0.900	0.950	50,000	46,200	0.9240	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0021	11.76%
1996-04-23	0	0.850	0.830	0.900	0.850	0.850	10,000	8,500	0.8500	0.002	0.002	0.002	0.002	0.002	4,403,429	0.0019	-5.56%
1996-04-22	0	0.900	0.850	0.900	0.850	0.900	270,000	241,760	0.8954	0.002	0.002	0.002	0.002	0.002	118,892,586	0.0020	5.88%
1996-04-19	0	0.850	0.840	0.890	0.830	0.850	60,000	50,800	0.8467	0.002	0.002	0.002	0.002	0.002	26,420,575	0.0019	-1.16%
1996-04-18	0	0.860	0.850	0.880	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-17	0	0.860	0.850	0.880	0.860	0.860	20,000	17,200	0.8600	0.002	0.002	0.002	0.002	0.002	8,806,858	0.0020	0.00%
1996-04-16	0	0.860	0.840	0.890	0.860	0.860	50,000	43,000	0.8600	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0020	0.00%
1996-04-15	0	0.860	0.860	0.900	0.860	0.860	38,000	32,680	0.8600	0.002	0.002	0.002	0.002	0.002	16,733,031	0.0020	0.00%
1996-04-12	0	0.860	0.840	0.900	0.860	0.860	60,000	51,600	0.8600	0.002	0.002	0.002	0.002	0.002	26,420,575	0.0020	0.00%
1996-04-11	0	0.860	0.820	0.900	0.860	0.860	30,000	25,800	0.8600	0.002	0.002	0.002	0.002	0.002	13,210,287	0.0020	-4.44%
1996-04-10	0	0.900	0.860	0.940	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-09	0	0.900	0.860	0.940	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-03	0	0.900	0.880	0.930	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-02	0	0.900	0.880	0.900	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-04-01	0	0.900	0.880	0.940	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-03-29	0	0.900	0.900	0.940	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	1.12%
1996-03-28	0	0.890	0.890	0.960	0.880	0.950	359,000	332,070	0.9250	0.002	0.002	0.002	0.002	0.002	158,083,105	0.0021	-6.32%
1996-03-27	0	0.950	0.910	0.950	0.880	0.950	146,000	135,300	0.9267	0.002	0.002	0.002	0.002	0.002	64,290,065	0.0021	3.26%
1996-03-26	0	0.920	0.880	0.960	0.860	0.920	690,000	617,400	0.8948	0.002	0.002	0.002	0.002	0.002	303,836,609	0.0020	3.37%
1996-03-25	0	0.890	0.880	0.900	0.890	0.890	50,000	44,500	0.8900	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0020	0.00%
1996-03-22	0	0.890	0.850	0.890	0.870	0.900	70,000	62,200	0.8886	0.002	0.002	0.002	0.002	0.002	30,824,004	0.0020	3.49%
1996-03-21	0	0.860	0.860	0.890	0.860	0.860	20,000	17,200	0.8600	0.002	0.002	0.002	0.002	0.002	8,806,858	0.0020	0.00%
1996-03-20	0	0.860	0.840	0.880	0.860	0.880	110,000	94,800	0.8618	0.002	0.002	0.002	0.002	0.002	48,437,720	0.0020	-2.27%
1996-03-19	0	0.880	0.880	0.900	0.880	0.930	210,000	190,700	0.9081	0.002	0.002	0.002	0.002	0.002	92,472,011	0.0021	-5.38%
1996-03-18	0	0.930	0.900	0.930	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-1.06%
1996-03-15	0	0.940	0.880	0.940	-	-	1,000	910	0.9100	0.002	0.002	0.002	-	-	440,343	0.0021	-3.09%
1996-03-14	0	0.970	0.970	0.990	0.860	0.950	204,000	182,600	0.8951	0.002	0.002	0.002	0.002	0.002	89,829,954	0.0020	18.29%
1996-03-13	0	0.820	0.810	0.840	0.800	0.860	270,000	223,480	0.8277	0.002	0.002	0.002	0.002	0.002	118,892,586	0.0019	-8.89%
1996-03-12	0	0.900	0.880	0.920	0.880	0.900	100,000	89,600	0.8960	0.002	0.002	0.002	0.002	0.002	44,034,291	0.0020	-5.26%
1996-03-11	0	0.950	0.880	0.950	0.800	0.950	406,000	350,520	0.8633	0.002	0.002	0.002	0.002	0.002	178,779,222	0.0020	5.56%
1996-03-08	0	0.900	0.900	0.920	0.840	0.900	70,000	61,800	0.8829	0.002	0.002	0.002	0.002	0.002	30,824,004	0.0020	4.65%
1996-03-07	0	0.860	0.860	0.910	0.850	0.860	413,000	381,250	0.9231	0.002	0.002	0.002	0.002	0.002	181,861,622	0.0021	0.00%
1996-03-06	0	0.860	0.860	0.920	0.860	0.900	324,400	284,964	0.8784	0.002	0.002	0.002	0.002	0.002	142,847,240	0.0020	-5.49%
1996-03-05	0	0.910	0.910	0.940	0.900	0.930	62,000	57,060	0.9203	0.002	0.002	0.002	0.002	0.002	27,301,260	0.0021	1.11%
1996-03-04	0	0.900	0.880	0.900	0.900	0.900	40,000	36,000	0.9000	0.002	0.002	0.002	0.002	0.002	17,613,716	0.0020	-3.23%
1996-03-01	0	0.930	0.910	-	0.930	0.930	64,000	59,520	0.9300	0.002	0.002	-	0.002	0.002	28,181,946	0.0021	3.33%
1996-02-29	0	0.900	0.900	0.930	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-02-28	0	0.900	0.900	0.930	0.900	0.900	12,000	10,800	0.9000	0.002	0.002	0.002	0.002	0.002	5,284,115	0.0020	0.00%
1996-02-27	0	0.900	-	0.900	0.900	0.900	80,000	72,000	0.9000	0.002	-	0.002	0.002	0.002	35,227,433	0.0020	-2.17%
1996-02-26	0	0.920	0.900	0.920	0.920	0.920	36,000	33,120	0.9200	0.002	0.002	0.002	0.002	0.002	15,852,345	0.0021	0.00%
1996-02-23	0	0.920	0.890	0.920	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-02-22	0	0.920	0.880	0.920	-	-	1,071	878	0.8198	0.002	0.002	0.002	-	-	471,607	0.0019	0.00%
1996-02-16	0	0.920	0.920	0.930	0.900	0.900	50,000	45,000	0.9000	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0020	-1.08%
1996-02-15	0	0.930	0.930	-	0.920	0.930	230,000	213,400	0.9278	0.002	0.002	-	0.002	0.002	101,278,870	0.0021	-2.11%
1996-02-14	0	0.950	0.920	0.950	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-2.06%
1996-02-13	0	0.970	0.950	1.000	0.970	0.970	50,000	48,500	0.9700	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0022	1.04%
1996-02-12	0	0.960	0.960	1.020	0.960	0.980	138,000	134,480	0.9745	0.002	0.002	0.002	0.002	0.002	60,767,322	0.0022	-3.03%
1996-02-09	0	0.990	0.990	1.030	0.940	0.990	40,000	38,600	0.9650	0.002	0.002	0.002	0.002	0.002	17,613,716	0.0022	2.06%
1996-02-08	0	0.970	0.970	1.020	0.970	1.010	89,000	87,270	0.9806	0.002	0.002	0.002	0.002	0.002	39,190,519	0.0022	-3.96%
1996-02-07	0	1.010	0.980	1.010	1.000	1.010	90,000	90,100	1.0011	0.002	0.002	0.002	0.002	0.002	39,630,862	0.0023	0.00%
1996-02-06	0	1.010	1.000	1.020	1.010	1.010	20,600	20,770	1.0083	0.002	0.002	0.002	0.002	0.002	9,071,064	0.0023	0.00%
1996-02-05	0	1.010	0.980	1.020	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-02-02	0	1.010	0.990	-	1.010	1.010	310,000	313,100	1.0100	0.002	0.002	-	0.002	0.002	136,506,302	0.0023	2.02%
1996-02-01	0	0.990	0.990	1.010	0.990	1.000	70,000	69,500	0.9929	0.002	0.002	0.002	0.002	0.002	30,824,004	0.0023	-2.94%
1996-01-31	0	1.020	0.980	1.030	1.000	1.040	50,000	51,200	1.0240	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0023	0.99%
1996-01-30	0	1.010	0.990	1.010	1.010	1.020	436,000	443,920	1.0182	0.002	0.002	0.002	0.002	0.002	191,989,509	0.0023	-0.98%
1996-01-29	0	1.020	1.000	1.020	1.020	1.020	110,000	112,200	1.0200	0.002	0.002	0.002	0.002	0.002	48,437,720	0.0023	4.08%
1996-01-26	1	0.980	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1996-01-25	0	0.980	0.960	-	0.950	0.980	54,000	52,860	0.9789	0.002	0.002	-	0.002	0.002	23,778,517	0.0022	-1.01%
1996-01-24	0	0.990	0.980	1.020	0.990	0.990	62,000	61,380	0.9900	0.002	0.002	0.002	0.002	0.002	27,301,260	0.0022	-1.98%
1996-01-23	0	1.010	1.010	1.020	1.000	1.030	474,000	483,100	1.0192	0.002	0.002	0.002	0.002	0.002	208,722,540	0.0023	-1.94%
1996-01-22	0	1.030	1.030	1.040	1.020	1.050	629,071	646,299	1.0274	0.002	0.002	0.002	0.002	0.002	277,006,956	0.0023	-1.90%
1996-01-19	0	1.050	1.050	1.060	0.940	1.050	1,126,000	1,160,540	1.0307	0.002	0.002	0.002	0.002	0.002	495,826,118	0.0023	11.70%
1996-01-18	0	0.940	0.920	0.940	0.900	0.940	480,000	441,300	0.9194	0.002	0.002	0.002	0.002	0.002	211,364,597	0.0021	0.00%
1996-01-17	0	0.940	0.940	0.980	0.940	0.940	26,000	24,440	0.9400	0.002	0.002	0.002	0.002	0.002	11,448,916	0.0021	-1.05%
1996-01-16	0	0.950	0.920	0.950	0.950	0.950	30,000	28,500	0.9500	0.002	0.002	0.002	0.002	0.002	13,210,287	0.0022	1.06%
1996-01-15	0	0.940	0.940	-	0.920	0.940	150,000	139,100	0.9273	0.002	0.002	-	0.002	0.002	66,051,437	0.0021	3.30%
1996-01-12	0	0.910	0.910	-	-	-	90,000	81,000	0.9000	0.002	0.002	-	-	-	39,630,862	0.0020	0.00%
1996-01-11	0	0.910	0.880	0.910	-	-	60,000	53,000	0.8833	0.002	0.002	0.002	-	-	26,420,575	0.0020	0.00%
1996-01-10	0	0.910	0.880	0.920	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1996-01-09	0	0.910	0.910	0.940	0.910	0.910	4,214	3,822	0.9070	0.002	0.002	0.002	0.002	0.002	1,855,605	0.0021	-1.09%
1996-01-08	0	0.920	0.900	0.950	0.920	0.920	20,000	18,400	0.9200	0.002	0.002	0.002	0.002	0.002	8,806,858	0.0021	-3.16%
1996-01-05	0	0.950	0.920	0.950	0.950	0.950	50,000	47,500	0.9500	0.002	0.002	0.002	0.002	0.002	22,017,146	0.0022	-1.04%
1996-01-04	0	0.960	0.960	0.990	0.960	1.020	140,000	139,400	0.9957	0.002	0.002	0.002	0.002	0.002	61,648,008	0.0023	-1.03%
1996-01-03	0	0.970	0.970	0.990	0.970	0.970	44,000	42,680	0.9700	0.002	0.002	0.002	0.002	0.002	19,375,088	0.0022	0.00%
1996-01-02	0	0.970	0.960	1.000	0.950	0.970	80,000	77,100	0.9638	0.002	0.002	0.002	0.002	0.002	35,227,433	0.0022	2.11%
1995-12-29	0	0.950	-	0.960	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-12-28	0	0.950	0.920	0.950	0.950	0.950	60,000	57,000	0.9500	0.002	0.002	0.002	0.002	0.002	26,420,575	0.0022	3.26%
1995-12-27	0	0.920	0.920	0.950	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	2.22%
1995-12-22	0	0.900	0.900	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1995-12-21	0	0.900	0.900	-	0.880	0.900	94,000	84,120	0.8949	0.002	0.002	-	0.002	0.002	41,392,234	0.0020	2.27%
1995-12-20	0	0.880	0.870	0.910	0.880	0.880	220,000	193,600	0.8800	0.002	0.002	0.002	0.002	0.002	96,875,440	0.0020	-5.38%
1995-12-19	0	0.930	-	0.930	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-12-18	0	0.930	0.900	0.940	0.930	0.950	96,000	90,640	0.9442	0.002	0.002	0.002	0.002	0.002	42,272,919	0.0021	-3.12%
1995-12-15	0	0.960	0.950	0.960	-	-	77	68	0.8831	0.002	0.002	0.002	-	-	33,906	0.0020	0.00%
1995-12-14	0	0.960	0.950	1.000	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-12-13	0	0.960	0.950	1.000	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-12-12	0	0.960	0.950	1.000	0.940	0.970	114,000	109,560	0.9611	0.002	0.002	0.002	0.002	0.002	50,199,092	0.0022	-3.03%
1995-12-11	0	0.990	0.950	0.990	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-1.00%
1995-12-08	0	1.000	0.980	1.000	1.000	1.010	886,000	888,100	1.0024	0.002	0.002	0.002	0.002	0.002	390,143,819	0.0023	-4.76%
1995-12-07	0	1.050	1.040	1.050	1.050	1.070	620,000	651,400	1.0506	0.002	0.002	0.002	0.002	0.002	273,012,605	0.0024	-0.94%
1995-12-06	0	1.060	1.050	1.060	1.060	1.080	740,000	793,700	1.0726	0.002	0.002	0.002	0.002	0.002	325,853,754	0.0024	-1.85%
1995-12-05	0	1.080	1.060	1.100	1.080	1.180	6,408,000	7,310,260	1.1408	0.002	0.002	0.002	0.002	0.003	2,821,717,375	0.0026	2.86%
1995-12-04	0	1.050	1.040	1.050	1.050	1.070	936,000	985,200	1.0526	0.002	0.002	0.002	0.002	0.002	412,160,965	0.0024	0.96%
1995-12-01	0	1.040	1.040	1.060	1.040	1.070	1,044,000	1,092,100	1.0461	0.002	0.002	0.002	0.002	0.002	459,717,999	0.0024	4.00%
1995-11-30	0	1.000	0.970	1.010	1.000	1.000	110,000	110,000	1.0000	0.002	0.002	0.002	0.002	0.002	48,437,720	0.0023	0.00%
1995-11-29	0	1.000	0.980	1.020	1.000	1.000	144,000	144,000	1.0000	0.002	0.002	0.002	0.002	0.002	63,409,379	0.0023	0.00%
1995-11-28	0	1.000	1.000	1.050	0.960	0.960	38,000	36,480	0.9600	0.002	0.002	0.002	0.002	0.002	16,733,031	0.0022	-1.96%
1995-11-27	0	-	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1995-11-24	0	1.020	1.020	1.040	1.020	1.040	100,000	102,800	1.0280	0.002	0.002	0.002	0.002	0.002	44,034,291	0.0023	-1.92%
1995-11-23	0	1.040	1.030	1.050	1.030	1.040	101,071	104,339	1.0323	0.002	0.002	0.002	0.002	0.002	44,505,898	0.0023	0.00%
1995-11-22	0	1.040	1.040	1.060	1.040	1.080	726,000	763,740	1.0520	0.002	0.002	0.002	0.002	0.002	319,688,954	0.0024	-2.80%
1995-11-21	0	1.070	1.070	1.100	1.050	1.100	344,000	367,180	1.0674	0.002	0.002	0.002	0.002	0.002	151,477,961	0.0024	0.00%
1995-11-20	0	1.070	-	1.070	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-0.93%
1995-11-17	0	1.080	1.080	1.090	1.070	1.090	288,000	310,560	1.0783	0.002	0.002	0.002	0.002	0.002	126,818,758	0.0024	-0.92%
1995-11-16	0	1.090	1.080	1.100	1.080	1.190	5,412,000	6,185,640	1.1429	0.002	0.002	0.002	0.002	0.003	2,383,135,836	0.0026	-2.68%
1995-11-15	0	1.120	1.120	1.140	1.060	1.150	756,000	829,780	1.0976	0.003	0.003	0.003	0.002	0.003	332,899,241	0.0025	7.69%
1995-11-14	0	1.040	1.030	1.050	1.020	1.080	1,946,000	1,995,140	1.0253	0.002	0.002	0.002	0.002	0.002	856,907,305	0.0023	6.12%
1995-11-13	0	0.980	0.980	1.000	0.980	0.980	10,000	9,800	0.9800	0.002	0.002	0.002	0.002	0.002	4,403,429	0.0022	-3.92%
1995-11-10	0	1.020	1.020	1.040	0.990	1.050	1,490,000	1,541,180	1.0343	0.002	0.002	0.002	0.002	0.002	656,110,938	0.0023	0.00%
1995-11-09	0	1.020	0.960	1.020	1.000	1.030	3,252,000	3,281,160	1.0090	0.002	0.002	0.002	0.002	0.002	1,431,995,147	0.0023	7.37%
1995-11-08	0	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.002	0.002	0.002	0.002	0.002	4,403,429	0.0022	-2.06%
1995-11-07	0	0.970	0.960	0.970	0.970	0.970	112,000	108,640	0.9700	0.002	0.002	0.002	0.002	0.002	49,318,406	0.0022	-3.00%
1995-11-06	0	1.000	0.980	1.000	0.980	1.010	290,000	290,100	1.0003	0.002	0.002	0.002	0.002	0.002	127,699,444	0.0023	4.17%
1995-11-03	0	0.960	0.960	1.000	0.960	0.960	48,000	46,080	0.9600	0.002	0.002	0.002	0.002	0.002	21,136,460	0.0022	-5.88%
1995-11-02	0	1.020	0.980	1.020	1.000	1.030	520,000	535,300	1.0294	0.002	0.002	0.002	0.002	0.002	228,978,314	0.0023	7.37%
1995-10-31	0	0.950	0.950	1.000	0.950	0.950	40,000	38,000	0.9500	0.002	0.002	0.002	0.002	0.002	17,613,716	0.0022	-3.06%
1995-10-30	0	0.980	0.950	1.010	0.980	0.980	20,000	19,600	0.9800	0.002	0.002	0.002	0.002	0.002	8,806,858	0.0022	0.00%
1995-10-27	0	0.980	0.950	1.000	0.980	1.000	216,000	212,600	0.9843	0.002	0.002	0.002	0.002	0.002	95,114,069	0.0022	-7.55%
1995-10-26	0	1.060	1.060	1.100	1.000	1.000	42,000	42,000	1.0000	0.002	0.002	0.002	0.002	0.002	18,494,402	0.0023	6.53%
1995-10-25	0	1.020	1.000	1.020	1.020	1.020	20,000	20,400	1.0200	0.002	0.002	0.002	0.002	0.002	9,028,136	0.0023	-3.77%
1995-10-24	0	1.060	1.030	1.060	1.000	1.120	6,704,000	7,181,500	1.0712	0.002	0.002	0.002	0.002	0.002	3,026,231,211	0.0024	1.92%
1995-10-23	0	1.040	1.040	1.060	1.020	1.060	230,000	238,800	1.0383	0.002	0.002	0.002	0.002	0.002	103,823,565	0.0023	2.97%
1995-10-20	0	1.010	0.980	1.010	1.010	1.020	40,000	40,600	1.0150	0.002	0.002	0.002	0.002	0.002	18,056,272	0.0022	1.00%
1995-10-19	0	1.000	0.980	1.010	0.980	1.000	570,000	569,600	0.9993	0.002	0.002	0.002	0.002	0.002	257,301,878	0.0022	0.00%
1995-10-18	0	1.000	0.970	1.000	1.000	1.000	54,000	54,000	1.0000	0.002	0.002	0.002	0.002	0.002	24,375,967	0.0022	0.00%
1995-10-17	0	1.000	0.980	1.000	0.950	1.000	104,000	102,800	0.9885	0.002	0.002	0.002	0.002	0.002	46,946,308	0.0022	5.26%
1995-10-16	0	0.950	0.950	0.990	0.950	1.060	472,000	472,300	1.0006	0.002	0.002	0.002	0.002	0.002	213,064,011	0.0022	-15.18%
1995-10-13	0	1.120	1.060	1.120	0.980	1.160	242,000	255,460	1.0556	0.002	0.002	0.002	0.002	0.003	109,240,446	0.0023	12.00%
1995-10-12	0	1.000	0.980	1.000	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-10-11	0	1.000	0.950	1.000	0.980	1.000	100,000	99,000	0.9900	0.002	0.002	0.002	0.002	0.002	45,140,680	0.0022	0.00%
1995-10-10	0	1.000	1.000	1.020	1.000	1.000	20,000	20,000	1.0000	0.002	0.002	0.002	0.002	0.002	9,028,136	0.0022	-0.99%
1995-10-09	0	1.010	1.010	1.020	0.980	1.030	26,000	26,180	1.0069	0.002	0.002	0.002	0.002	0.002	11,736,577	0.0022	0.00%
1995-10-06	0	1.010	1.000	1.010	1.010	1.010	395,535	402,473	1.0175	0.002	0.002	0.002	0.002	0.002	178,547,190	0.0023	-1.94%
1995-10-05	0	1.030	1.030	1.040	1.020	1.080	840,071	876,170	1.0430	0.002	0.002	0.002	0.002	0.002	379,213,765	0.0023	0.98%
1995-10-04	0	1.020	1.010	1.020	1.020	1.040	1,186,000	1,211,860	1.0218	0.002	0.002	0.002	0.002	0.002	535,368,469	0.0023	-2.86%
1995-10-03	0	1.050	1.050	1.060	1.020	1.080	1,316,000	1,382,480	1.0505	0.002	0.002	0.002	0.002	0.002	594,051,353	0.0023	5.00%
1995-10-02	0	1.000	0.980	1.000	0.950	1.020	656,000	648,280	0.9882	0.002	0.002	0.002	0.002	0.002	296,122,863	0.0022	9.89%
1995-09-29	0	0.910	0.900	0.920	0.880	0.920	340,000	306,000	0.9000	0.002	0.002	0.002	0.002	0.002	153,478,313	0.0020	2.25%
1995-09-28	0	0.890	0.890	-	0.860	0.860	22,000	18,920	0.8600	0.002	0.002	-	0.002	0.002	9,930,950	0.0019	2.30%
1995-09-27	0	0.870	0.870	-	0.860	0.870	52,000	44,740	0.8604	0.002	0.002	-	0.002	0.002	23,473,154	0.0019	1.16%
1995-09-26	0	0.860	0.860	0.900	0.860	0.860	2,000	1,720	0.8600	0.002	0.002	0.002	0.002	0.002	902,814	0.0019	0.00%
1995-09-25	0	0.860	0.860	0.880	0.860	0.880	42,000	36,680	0.8733	0.002	0.002	0.002	0.002	0.002	18,959,086	0.0019	0.00%
1995-09-22	0	0.860	0.860	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1995-09-21	0	0.860	0.860	-	0.860	0.860	186,000	159,960	0.8600	0.002	0.002	-	0.002	0.002	83,961,665	0.0019	0.00%
1995-09-20	0	0.860	0.860	0.900	0.850	0.850	20,000	17,000	0.8500	0.002	0.002	0.002	0.002	0.002	9,028,136	0.0019	-4.44%
1995-09-19	0	0.900	0.850	0.900	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-09-18	0	0.900	0.890	0.940	0.880	0.980	496,000	463,100	0.9337	0.002	0.002	0.002	0.002	0.002	223,897,775	0.0021	-10.00%
1995-09-15	0	1.000	0.990	1.000	1.000	1.050	3,172,000	3,323,040	1.0476	0.002	0.002	0.002	0.002	0.002	1,431,862,381	0.0023	-4.76%
1995-09-14	0	1.050	1.040	1.050	1.020	1.080	3,069,535	3,248,320	1.0582	0.002	0.002	0.002	0.002	0.002	1,385,608,983	0.0023	3.96%
1995-09-13	0	1.010	1.010	1.030	0.970	1.040	728,000	736,040	1.0110	0.002	0.002	0.002	0.002	0.002	328,624,153	0.0022	5.21%
1995-09-12	0	0.960	0.950	0.960	0.910	0.960	1,080,000	1,026,160	0.9501	0.002	0.002	0.002	0.002	0.002	487,519,348	0.0021	3.23%
1995-09-11	0	0.930	0.930	0.950	0.900	0.960	980,000	910,580	0.9292	0.002	0.002	0.002	0.002	0.002	442,378,667	0.0021	4.49%
1995-09-08	0	0.890	0.890	0.900	0.830	0.890	832,000	716,200	0.8608	0.002	0.002	0.002	0.002	0.002	375,570,461	0.0019	5.95%
1995-09-07	0	0.840	0.840	0.860	0.800	0.850	1,326,000	1,090,820	0.8226	0.002	0.002	0.002	0.002	0.002	598,565,421	0.0018	5.00%
1995-09-06	0	0.800	-	0.800	0.720	0.800	210,000	158,600	0.7552	0.002	-	0.002	0.002	0.002	94,795,429	0.0017	14.29%
1995-09-05	0	0.700	0.700	0.740	0.690	0.700	30,000	20,900	0.6967	0.002	0.002	0.002	0.002	0.002	13,542,204	0.0015	0.00%
1995-09-04	0	0.700	0.700	0.740	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	2.94%
1995-09-01	0	0.680	0.680	0.730	0.680	0.700	34,000	23,600	0.6941	0.002	0.002	0.002	0.002	0.002	15,347,831	0.0015	-2.86%
1995-08-31	0	0.700	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1995-08-30	0	0.700	0.700	0.750	0.700	0.710	70,000	49,400	0.7057	0.002	0.002	0.002	0.002	0.002	31,598,476	0.0016	-4.11%
1995-08-29	0	0.730	0.710	0.750	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-08-25	0	0.730	0.730	0.750	0.730	0.730	10,000	7,300	0.7300	0.002	0.002	0.002	0.002	0.002	4,514,068	0.0016	0.00%
1995-08-24	0	0.730	0.730	0.750	0.730	0.730	20,000	14,600	0.7300	0.002	0.002	0.002	0.002	0.002	9,028,136	0.0016	-1.35%
1995-08-23	0	0.740	0.740	-	0.730	0.740	90,000	66,400	0.7378	0.002	0.002	-	0.002	0.002	40,626,612	0.0016	0.00%
1995-08-22	0	0.740	-	0.740	0.740	0.740	50,000	37,000	0.7400	0.002	-	0.002	0.002	0.002	22,570,340	0.0016	0.00%
1995-08-21	0	0.740	-	0.750	0.740	0.740	60,000	44,400	0.7400	0.002	-	0.002	0.002	0.002	27,084,408	0.0016	0.00%
1995-08-18	0	0.740	0.740	0.770	-	-	50,000	37,500	0.7500	0.002	0.002	0.002	-	-	22,570,340	0.0017	0.00%
1995-08-17	0	0.740	0.740	0.760	0.740	0.740	26,000	19,240	0.7400	0.002	0.002	0.002	0.002	0.002	11,736,577	0.0016	0.00%
1995-08-16	0	0.740	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1995-08-15	0	0.740	0.730	0.750	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-08-14	0	0.740	0.700	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1995-08-11	0	0.740	-	0.750	0.740	0.740	18,000	13,320	0.7400	0.002	-	0.002	0.002	0.002	8,125,322	0.0016	-2.63%
1995-08-10	0	0.760	-	0.790	0.760	0.770	120,000	91,900	0.7658	0.002	-	0.002	0.002	0.002	54,168,816	0.0017	-3.80%
1995-08-09	0	0.790	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-08-08	0	0.790	-	0.800	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-08-07	0	0.790	-	0.810	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-08-04	0	0.790	-	0.830	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-08-03	0	0.790	0.790	0.800	0.790	0.800	34,000	26,960	0.7929	0.002	0.002	0.002	0.002	0.002	15,347,831	0.0018	-1.25%
1995-08-02	0	0.800	0.800	0.810	0.800	0.800	52,000	41,600	0.8000	0.002	0.002	0.002	0.002	0.002	23,473,154	0.0018	0.00%
1995-08-01	0	0.800	0.800	0.810	0.800	0.800	190,000	152,000	0.8000	0.002	0.002	0.002	0.002	0.002	85,767,293	0.0018	0.00%
1995-07-31	0	0.800	0.800	0.840	0.780	0.800	198,000	157,100	0.7934	0.002	0.002	0.002	0.002	0.002	89,378,547	0.0018	0.00%
1995-07-28	0	0.800	0.760	0.800	0.800	0.800	260,000	208,000	0.8000	0.002	0.002	0.002	0.002	0.002	117,365,769	0.0018	0.00%
1995-07-27	0	0.800	0.760	0.800	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-07-26	0	0.800	0.800	0.810	0.760	0.800	150,000	116,000	0.7733	0.002	0.002	0.002	0.002	0.002	67,711,021	0.0017	2.56%
1995-07-25	0	0.780	0.780	0.800	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-07-24	0	0.780	0.780	0.810	0.780	0.780	30,000	23,400	0.7800	0.002	0.002	0.002	0.002	0.002	13,542,204	0.0017	-1.27%
1995-07-21	0	0.790	0.790	0.800	0.790	0.800	100,000	79,600	0.7960	0.002	0.002	0.002	0.002	0.002	45,140,680	0.0018	0.00%
1995-07-20	0	0.790	0.780	0.790	0.780	0.790	136,000	106,480	0.7829	0.002	0.002	0.002	0.002	0.002	61,391,325	0.0017	0.00%
1995-07-19	0	0.790	0.790	0.820	0.790	0.790	76,000	60,040	0.7900	0.002	0.002	0.002	0.002	0.002	34,306,917	0.0018	-2.47%
1995-07-18	0	0.810	0.800	0.810	0.800	0.820	1,476,000	1,184,560	0.8025	0.002	0.002	0.002	0.002	0.002	666,276,442	0.0018	2.53%
1995-07-17	0	0.790	0.790	0.800	0.790	0.790	54,000	42,660	0.7900	0.002	0.002	0.002	0.002	0.002	24,375,967	0.0018	-1.25%
1995-07-14	0	0.800	0.790	0.840	0.800	0.800	40,000	32,000	0.8000	0.002	0.002	0.002	0.002	0.002	18,056,272	0.0018	-5.88%
1995-07-13	0	0.850	0.830	0.850	0.820	0.860	856,000	723,340	0.8450	0.002	0.002	0.002	0.002	0.002	386,404,224	0.0019	6.25%
1995-07-12	0	0.800	0.780	0.800	0.810	0.810	30,000	24,300	0.8100	0.002	0.002	0.002	0.002	0.002	13,542,204	0.0018	0.00%
1995-07-11	0	0.800	0.780	0.800	0.790	0.800	110,000	87,900	0.7991	0.002	0.002	0.002	0.002	0.002	49,654,748	0.0018	1.27%
1995-07-10	0	0.790	0.780	0.790	0.780	0.800	246,000	193,940	0.7884	0.002	0.002	0.002	0.002	0.002	111,046,074	0.0017	-1.25%
1995-07-07	0	0.800	0.780	0.800	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-07-06	0	0.800	0.780	0.800	0.800	0.800	130,000	104,000	0.8000	0.002	0.002	0.002	0.002	0.002	58,682,884	0.0018	0.00%
1995-07-05	0	0.800	0.800	-	0.780	0.800	110,000	86,800	0.7891	0.002	0.002	-	0.002	0.002	49,654,748	0.0017	5.26%
1995-07-04	0	0.760	0.760	0.780	0.760	0.760	107,000	81,320	0.7600	0.002	0.002	0.002	0.002	0.002	48,300,528	0.0017	0.00%
1995-07-03	0	0.760	0.760	0.800	0.760	0.800	92,000	70,920	0.7709	0.002	0.002	0.002	0.002	0.002	41,529,426	0.0017	-5.00%
1995-06-30	0	0.800	0.760	0.840	0.800	0.800	200,000	160,000	0.8000	0.002	0.002	0.002	0.002	0.002	90,281,361	0.0018	-4.76%
1995-06-29	0	0.840	0.810	0.840	0.840	0.840	1,100,000	904,000	0.8218	0.002	0.002	0.002	0.002	0.002	496,547,484	0.0018	0.00%
1995-06-28	0	0.840	0.840	0.850	0.810	0.860	360,000	302,000	0.8389	0.002	0.002	0.002	0.002	0.002	162,506,449	0.0019	3.70%
1995-06-27	0	0.810	0.810	0.820	0.810	0.840	210,000	171,000	0.8143	0.002	0.002	0.002	0.002	0.002	94,795,429	0.0018	-2.41%
1995-06-26	0	0.830	-	0.830	0.810	0.830	630,000	517,560	0.8215	0.002	-	0.002	0.002	0.002	284,386,286	0.0018	2.47%
1995-06-23	0	0.850	0.850	0.870	0.820	0.860	374,000	318,000	0.8503	0.002	0.002	0.002	0.002	0.002	177,163,238	0.0018	3.66%
1995-06-22	0	0.820	-	0.850	0.820	0.850	234,000	195,780	0.8367	0.002	-	0.002	0.002	0.002	110,845,448	0.0018	-3.53%
1995-06-21	0	0.850	0.770	0.880	0.740	0.850	639,000	511,580	0.8006	0.002	0.002	0.002	0.002	0.002	302,693,340	0.0017	13.33%
1995-06-20	0	0.750	0.740	0.790	0.750	0.750	20,060,000	14,445,000	0.7201	0.002	0.002	0.002	0.002	0.002	9,502,391,860	0.0015	-1.32%
1995-06-16	0	0.760	0.740	0.770	0.730	0.760	270,000	201,800	0.7474	0.002	0.002	0.002	0.002	0.002	127,898,594	0.0016	8.57%
1995-06-15	0	0.700	0.690	0.750	0.700	0.700	140,000	98,000	0.7000	0.001	0.001	0.002	0.001	0.001	66,317,790	0.0015	-4.11%
1995-06-14	0	0.730	0.730	0.750	0.720	0.750	230,000	169,800	0.7383	0.002	0.002	0.002	0.002	0.002	108,950,654	0.0016	0.00%
1995-06-13	0	0.730	0.720	0.750	0.700	0.760	404,000	293,500	0.7265	0.002	0.002	0.002	0.001	0.002	191,374,193	0.0015	4.29%
1995-06-12	0	0.700	0.700	0.720	0.680	0.700	244,000	167,240	0.6854	0.001	0.001	0.002	0.001	0.001	115,582,433	0.0014	2.94%
1995-06-09	0	0.680	0.650	0.680	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-06-08	0	0.680	0.660	0.680	0.670	0.680	56,000	37,580	0.6711	0.001	0.001	0.001	0.001	0.001	26,527,116	0.0014	3.03%
1995-06-07	0	0.660	0.660	0.690	0.660	0.680	84,000	55,640	0.6624	0.001	0.001	0.001	0.001	0.001	39,790,674	0.0014	0.00%
1995-06-06	0	0.660	0.660	0.680	0.660	0.670	140,000	92,700	0.6621	0.001	0.001	0.001	0.001	0.001	66,317,790	0.0014	1.54%
1995-06-05	0	0.650	0.650	0.680	0.650	0.650	14,000	9,100	0.6500	0.001	0.001	0.001	0.001	0.001	6,631,779	0.0014	-4.41%
1995-06-01	0	0.680	0.670	0.680	0.660	0.680	110,000	73,400	0.6673	0.001	0.001	0.001	0.001	0.001	52,106,835	0.0014	1.49%
1995-05-31	0	0.670	0.660	0.680	0.640	0.670	130,000	84,700	0.6515	0.001	0.001	0.001	0.001	0.001	61,580,805	0.0014	4.69%
1995-05-30	0	0.640	0.610	0.650	0.640	0.640	50,000	32,000	0.6400	0.001	0.001	0.001	0.001	0.001	23,684,925	0.0014	0.00%
1995-05-29	0	0.640	0.640	0.680	0.640	0.640	50,000	32,000	0.6400	0.001	0.001	0.001	0.001	0.001	23,684,925	0.0014	0.00%
1995-05-26	0	0.640	-	0.640	-	-	0	0	-	0.001	-	0.001	-	-	0	-	0.00%
1995-05-25	0	0.640	0.600	0.650	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-24	0	0.640	0.620	0.660	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-23	0	0.640	0.600	0.670	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-22	0	0.640	0.620	0.650	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-19	0	0.640	0.610	0.650	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-18	0	0.640	0.620	0.660	0.640	0.640	60,000	38,400	0.6400	0.001	0.001	0.001	0.001	0.001	28,421,910	0.0014	3.23%
1995-05-17	0	0.620	0.620	0.640	0.620	0.620	667,392	413,700	0.6199	0.001	0.001	0.001	0.001	0.001	316,142,588	0.0013	0.00%
1995-05-16	0	0.620	0.620	0.640	0.620	0.630	200,000	124,500	0.6225	0.001	0.001	0.001	0.001	0.001	94,739,700	0.0013	-4.62%
1995-05-15	0	0.650	0.630	0.660	0.620	0.650	490,000	309,100	0.6308	0.001	0.001	0.001	0.001	0.001	232,112,264	0.0013	3.17%
1995-05-12	0	0.630	0.620	0.630	0.620	0.670	980,000	624,200	0.6369	0.001	0.001	0.001	0.001	0.001	464,224,528	0.0013	-5.97%
1995-05-11	0	0.670	0.670	-	0.610	0.650	550,000	347,100	0.6311	0.001	0.001	-	0.001	0.001	260,534,174	0.0013	4.69%
1995-05-10	0	0.640	0.630	-	0.640	0.640	20,000	12,800	0.6400	0.001	0.001	-	0.001	0.001	9,473,970	0.0014	4.92%
1995-05-09	0	0.610	0.610	0.630	0.600	0.600	40,000	24,000	0.6000	0.001	0.001	0.001	0.001	0.001	18,947,940	0.0013	-3.17%
1995-05-08	0	0.630	0.590	-	0.630	0.630	50,000	31,500	0.6300	0.001	0.001	-	0.001	0.001	23,684,925	0.0013	5.00%
1995-05-05	0	0.600	0.570	0.630	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-04	0	0.600	0.580	0.620	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-03	0	0.600	0.600	0.620	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-05-02	0	0.600	0.590	0.620	0.600	0.600	10,000	6,000	0.6000	0.001	0.001	0.001	0.001	0.001	4,736,985	0.0013	-1.64%
1995-05-01	0	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	0.001	0.001	0.001	0.001	0.001	4,736,985	0.0013	-3.17%
1995-04-28	0	0.630	0.620	0.630	0.620	0.630	1,430,000	887,700	0.6208	0.001	0.001	0.001	0.001	0.001	677,388,851	0.0013	1.61%
1995-04-27	0	0.620	0.610	0.650	0.590	0.620	160,000	96,300	0.6019	0.001	0.001	0.001	0.001	0.001	75,791,760	0.0013	5.08%
1995-04-26	0	0.590	0.590	0.620	0.590	0.590	20,000	11,800	0.5900	0.001	0.001	0.001	0.001	0.001	9,473,970	0.0012	-4.84%
1995-04-25	0	0.620	0.580	0.650	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-04-24	0	0.620	0.600	0.650	-	-	0	0	-	0.001	0.001	0.001	-	-	0	-	0.00%
1995-04-21	0	0.620	0.620	0.650	0.620	0.620	50,000	32,320	0.6464	0.001	0.001	0.001	0.001	0.001	23,684,925	0.0014	-7.46%
1995-04-20	0	0.670	0.660	0.670	0.660	0.670	30,000	19,900	0.6633	0.001	0.001	0.001	0.001	0.001	14,210,955	0.0014	0.00%
1995-04-19	0	0.670	0.650	0.670	0.670	0.670	10,000	6,700	0.6700	0.001	0.001	0.001	0.001	0.001	4,736,985	0.0014	0.00%
1995-04-18	0	0.670	0.650	0.690	0.670	0.670	250,000	167,500	0.6700	0.001	0.001	0.001	0.001	0.001	118,424,624	0.0014	1.52%
1995-04-13	0	0.660	0.660	0.670	0.650	0.650	40,000	26,000	0.6500	0.001	0.001	0.001	0.001	0.001	18,947,940	0.0014	-1.49%
1995-04-12	0	0.670	0.650	-	-	-	0	0	-	0.001	0.001	-	-	-	0	-	0.00%
1995-04-11	0	0.670	0.670	0.720	0.670	0.710	58,000	40,060	0.6907	0.001	0.001	0.002	0.001	0.001	27,474,513	0.0015	-6.94%
1995-04-10	0	0.720	-	0.730	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-04-07	0	0.720	-	0.740	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-04-06	0	0.720	-	0.720	-	-	200,000	140,000	0.7000	0.002	-	0.002	-	-	94,739,700	0.0015	0.00%
1995-04-04	0	0.720	0.700	-	-	-	0	0	-	0.002	0.001	-	-	-	0	-	0.00%
1995-04-03	0	0.720	0.700	0.740	-	-	0	0	-	0.002	0.001	0.002	-	-	0	-	0.00%
1995-03-31	0	0.720	-	0.720	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-03-30	0	0.720	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1995-03-29	0	0.720	0.720	0.740	0.720	0.720	10,000	7,200	0.7200	0.002	0.002	0.002	0.002	0.002	4,736,985	0.0015	-1.37%
1995-03-28	0	0.730	-	0.750	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-03-27	0	0.730	0.720	0.750	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-03-24	0	0.730	-	0.740	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-03-23	0	0.730	-	0.750	-	-	40,000	27,600	0.6900	0.002	-	0.002	-	-	18,947,940	0.0015	0.00%
1995-03-22	0	0.730	0.700	0.750	0.730	0.730	50,000	36,500	0.7300	0.002	0.001	0.002	0.002	0.002	23,684,925	0.0015	0.00%
1995-03-21	0	0.730	0.730	0.750	0.730	0.750	140,000	103,400	0.7386	0.002	0.002	0.002	0.002	0.002	66,317,790	0.0016	2.82%
1995-03-20	0	0.710	0.710	0.720	0.680	0.720	234,000	165,200	0.7060	0.001	0.001	0.002	0.001	0.002	110,845,448	0.0015	5.97%
1995-03-17	0	0.670	0.660	0.700	0.650	0.670	4,404,000	2,825,400	0.6416	0.001	0.001	0.001	0.001	0.001	2,086,168,183	0.0014	6.35%
1995-03-16	0	0.630	0.630	0.650	0.620	0.700	428,000	274,160	0.6406	0.001	0.001	0.001	0.001	0.001	202,742,957	0.0014	-5.97%
1995-03-15	0	0.670	0.630	0.670	0.650	0.670	150,000	99,000	0.6600	0.001	0.001	0.001	0.001	0.001	71,054,775	0.0014	1.52%
1995-03-14	0	0.660	0.630	0.660	0.660	0.670	260,000	172,200	0.6623	0.001	0.001	0.001	0.001	0.001	123,161,609	0.0014	-2.94%
1995-03-13	0	0.680	0.660	0.680	0.680	0.690	290,000	197,600	0.6814	0.001	0.001	0.001	0.001	0.001	137,372,564	0.0014	-2.86%
1995-03-10	0	0.700	0.680	0.700	0.700	0.720	410,000	291,400	0.7107	0.001	0.001	0.001	0.001	0.002	194,216,384	0.0015	-4.11%
1995-03-09	0	0.730	0.700	0.740	0.730	0.730	10,000	7,300	0.7300	0.002	0.001	0.002	0.002	0.002	4,736,985	0.0015	-2.67%
1995-03-08	0	0.750	0.720	0.750	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-03-07	0	0.750	0.730	0.800	0.750	0.750	220,000	165,000	0.7500	0.002	0.002	0.002	0.002	0.002	104,213,669	0.0016	-1.32%
1995-03-06	0	0.760	0.760	0.790	0.750	0.760	110,000	83,500	0.7591	0.002	0.002	0.002	0.002	0.002	52,106,835	0.0016	-5.00%
1995-03-03	0	0.800	0.750	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1995-03-02	0	0.800	0.760	0.800	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-03-01	0	0.800	-	0.800	0.800	0.800	60,000	48,000	0.8000	0.002	-	0.002	0.002	0.002	28,421,910	0.0017	-1.23%
1995-02-28	0	0.810	0.780	0.830	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-02-27	0	0.810	0.790	0.850	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-02-24	0	0.810	0.810	0.830	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-02-23	0	0.810	0.780	0.840	0.810	0.810	40,000	32,400	0.8100	0.002	0.002	0.002	0.002	0.002	18,947,940	0.0017	-2.41%
1995-02-22	0	0.830	0.780	0.830	0.830	0.830	100,000	82,800	0.8280	0.002	0.002	0.002	0.002	0.002	47,369,850	0.0017	-1.19%
1995-02-21	0	0.840	0.820	-	0.800	0.840	70,000	56,940	0.8134	0.002	0.002	-	0.002	0.002	33,158,895	0.0017	5.00%
1995-02-20	0	0.800	0.770	0.800	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-2.44%
1995-02-17	0	0.820	0.790	0.820	0.820	0.820	60,000	49,200	0.8200	0.002	0.002	0.002	0.002	0.002	28,421,910	0.0017	0.00%
1995-02-16	0	0.820	0.820	0.830	0.820	0.820	177,000	145,040	0.8194	0.002	0.002	0.002	0.002	0.002	83,844,634	0.0017	0.00%
1995-02-15	0	0.820	0.810	0.840	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-02-14	0	0.820	0.820	0.830	0.810	0.810	40,000	32,400	0.8100	0.002	0.002	0.002	0.002	0.002	18,947,940	0.0017	-1.20%
1995-02-13	0	0.830	-	0.830	0.830	0.830	70,000	58,100	0.8300	0.002	-	0.002	0.002	0.002	33,158,895	0.0018	0.00%
1995-02-10	0	0.830	0.820	0.830	0.760	0.830	376,000	301,660	0.8023	0.002	0.002	0.002	0.002	0.002	178,110,635	0.0017	9.21%
1995-02-09	0	0.760	0.750	-	0.750	0.760	400,000	301,100	0.7528	0.002	0.002	-	0.002	0.002	189,479,399	0.0016	1.33%
1995-02-08	0	0.750	0.740	0.750	0.740	0.760	480,000	361,100	0.7523	0.002	0.002	0.002	0.002	0.002	227,375,279	0.0016	0.00%
1995-02-07	0	0.750	0.730	0.750	0.700	0.780	890,000	659,400	0.7409	0.002	0.002	0.002	0.001	0.002	421,591,663	0.0016	-3.85%
1995-02-06	0	0.780	0.760	0.810	0.780	0.780	80,000	62,400	0.7800	0.002	0.002	0.002	0.002	0.002	37,895,880	0.0016	-4.88%
1995-02-03	0	0.820	-	0.840	0.820	0.820	44,000	36,080	0.8200	0.002	-	0.002	0.002	0.002	20,842,734	0.0017	-2.38%
1995-01-30	0	0.840	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1995-01-27	0	0.840	0.840	-	0.800	0.840	119,695	99,894	0.8346	0.002	0.002	-	0.002	0.002	56,699,342	0.0018	5.00%
1995-01-26	0	0.800	0.770	0.840	0.770	0.870	76,000	62,460	0.8218	0.002	0.002	0.002	0.002	0.002	36,001,086	0.0017	-11.11%
1995-01-25	0	0.900	-	0.900	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-3.23%
1995-01-24	0	0.930	-	0.930	-	-	1,000,000	900,000	0.9000	0.002	-	0.002	-	-	473,698,498	0.0019	-2.11%
1995-01-23	0	0.950	0.900	0.950	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1995-01-20	0	0.950	-	0.950	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-19	0	0.950	-	0.950	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-18	0	0.950	0.910	0.950	0.950	0.950	60,000	57,000	0.9500	0.002	0.002	0.002	0.002	0.002	28,421,910	0.0020	-4.04%
1995-01-17	0	0.990	0.970	0.990	0.930	1.000	566,000	550,540	0.9727	0.002	0.002	0.002	0.002	0.002	268,113,350	0.0021	4.21%
1995-01-16	0	0.950	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1995-01-13	0	0.950	-	1.000	0.950	0.950	20,000	19,000	0.9500	0.002	-	0.002	0.002	0.002	9,473,970	0.0020	-3.06%
1995-01-12	0	0.980	-	1.000	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-11	0	0.980	-	0.980	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.01%
1995-01-10	0	0.990	-	1.000	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-09	0	0.990	-	0.990	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-06	0	0.990	-	0.990	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-05	0	0.990	-	1.000	0.990	0.990	20,000	19,800	0.9900	0.002	-	0.002	0.002	0.002	9,473,970	0.0021	0.00%
1995-01-04	0	0.990	-	1.000	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1995-01-03	0	0.990	-	0.990	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.00%
1994-12-30	0	1.000	0.960	1.030	1.000	1.000	140,000	140,000	1.0000	0.002	0.002	0.002	0.002	0.002	66,317,790	0.0021	-3.85%
1994-12-29	0	1.040	0.980	1.040	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1994-12-28	0	1.040	0.980	1.040	1.000	1.040	180,000	183,200	1.0178	0.002	0.002	0.002	0.002	0.002	85,265,730	0.0021	7.22%
1994-12-23	0	0.970	0.970	1.000	0.960	1.000	58,000	57,280	0.9876	0.002	0.002	0.002	0.002	0.002	27,474,513	0.0021	-3.00%
1994-12-22	0	1.000	1.000	1.040	1.000	1.030	108,000	108,240	1.0022	0.002	0.002	0.002	0.002	0.002	51,159,438	0.0021	-0.99%
1994-12-21	0	1.010	1.000	1.040	1.000	1.050	432,000	436,800	1.0111	0.002	0.002	0.002	0.002	0.002	204,637,751	0.0021	1.00%
1994-12-20	0	1.000	0.990	1.030	0.960	1.090	11,940,000	12,786,900	1.0709	0.002	0.002	0.002	0.002	0.002	5,655,960,060	0.0023	-4.76%
1994-12-19	0	1.050	1.030	1.050	1.050	1.090	3,100,000	3,323,600	1.0721	0.002	0.002	0.002	0.002	0.002	1,468,465,342	0.0023	-3.67%
1994-12-16	0	1.090	1.050	1.090	1.040	1.100	530,000	580,900	1.0960	0.002	0.002	0.002	0.002	0.002	251,060,204	0.0023	0.00%
1994-12-15	0	1.090	1.080	1.090	1.070	1.120	750,000	825,600	1.1008	0.002	0.002	0.002	0.002	0.002	355,273,873	0.0023	0.00%
1994-12-14	0	1.090	1.040	1.100	1.000	1.090	784,000	814,600	1.0390	0.002	0.002	0.002	0.002	0.002	371,379,622	0.0022	9.00%
1994-12-13	0	1.000	0.980	1.010	0.980	1.000	60,000	59,600	0.9933	0.002	0.002	0.002	0.002	0.002	28,421,910	0.0021	1.01%
1994-12-12	0	0.990	0.980	1.020	0.990	0.990	50,000	49,500	0.9900	0.002	0.002	0.002	0.002	0.002	23,684,925	0.0021	0.00%
1994-12-09	0	0.990	0.990	1.020	0.980	0.980	10,000	9,800	0.9800	0.002	0.002	0.002	0.002	0.002	4,736,985	0.0021	-4.81%
1994-12-08	0	1.040	1.040	-	1.000	1.020	100,000	100,400	1.0040	0.002	0.002	-	0.002	0.002	47,369,850	0.0021	-1.89%
1994-12-07	0	1.060	1.040	1.080	1.040	1.060	60,000	63,200	1.0533	0.002	0.002	0.002	0.002	0.002	28,421,910	0.0022	1.92%
1994-12-06	0	1.040	1.040	1.100	0.980	1.030	192,000	188,760	0.9831	0.002	0.002	0.002	0.002	0.002	90,950,112	0.0021	1.96%
1994-12-05	0	1.020	1.020	1.050	1.020	1.040	30,000	30,800	1.0267	0.002	0.002	0.002	0.002	0.002	14,210,955	0.0022	2.00%
1994-12-02	0	1.000	0.980	1.020	1.000	1.020	162,000	164,040	1.0126	0.002	0.002	0.002	0.002	0.002	76,739,157	0.0021	-4.76%
1994-12-01	0	1.050	1.050	1.080	1.050	1.060	50,000	52,900	1.0580	0.002	0.002	0.002	0.002	0.002	23,684,925	0.0022	-4.55%
1994-11-30	0	1.100	1.070	1.100	1.040	1.100	68,000	72,520	1.0665	0.002	0.002	0.002	0.002	0.002	32,211,498	0.0023	-0.90%
1994-11-29	0	1.110	1.110	1.150	1.090	1.100	130,000	143,800	1.1062	0.002	0.002	0.002	0.002	0.002	61,580,805	0.0023	1.83%
1994-11-28	0	1.090	1.080	-	1.060	1.090	228,217	245,654	1.0764	0.002	0.002	-	0.002	0.002	108,106,050	0.0023	4.81%
1994-11-25	0	1.040	1.040	1.090	1.030	1.040	148,000	153,120	1.0346	0.002	0.002	0.002	0.002	0.002	70,107,378	0.0022	-1.89%
1994-11-24	0	1.060	1.020	1.090	1.060	1.100	144,000	155,900	1.0826	0.002	0.002	0.002	0.002	0.002	68,212,584	0.0023	-4.50%
1994-11-23	0	1.110	1.040	1.120	1.000	1.110	320,000	332,800	1.0400	0.002	0.002	0.002	0.002	0.002	151,583,519	0.0022	-0.89%
1994-11-22	0	1.120	1.100	1.120	1.100	1.160	381,089	429,065	1.1259	0.002	0.002	0.002	0.002	0.002	180,521,287	0.0024	-8.20%
1994-11-21	0	1.220	1.220	1.240	1.160	1.240	214,000	256,120	1.1968	0.003	0.003	0.003	0.002	0.003	101,371,478	0.0025	-0.81%
1994-11-18	0	1.230	1.240	1.250	1.200	1.240	896,000	1,107,200	1.2357	0.003	0.003	0.003	0.003	0.003	424,433,854	0.0026	0.82%
1994-11-17	0	1.220	1.210	1.230	1.220	1.300	876,000	1,108,420	1.2653	0.003	0.003	0.003	0.003	0.003	414,959,884	0.0027	-4.69%
1994-11-16	0	1.280	1.280	1.290	1.230	1.290	2,388,535	3,050,613	1.2772	0.003	0.003	0.003	0.003	0.003	1,131,445,441	0.0027	4.07%
1994-11-15	0	1.230	1.240	1.260	1.180	1.250	3,530,000	4,274,880	1.2110	0.003	0.003	0.003	0.002	0.003	1,672,155,696	0.0026	4.24%
1994-11-14	0	1.180	1.170	1.180	1.100	1.180	1,722,000	2,000,540	1.1618	0.002	0.002	0.002	0.002	0.002	815,708,813	0.0025	5.36%
1994-11-11	0	1.120	1.100	1.120	1.080	1.120	850,000	936,500	1.1018	0.002	0.002	0.002	0.002	0.002	402,643,723	0.0023	-0.88%
1994-11-10	0	1.130	1.120	1.130	1.120	1.150	880,000	999,300	1.1356	0.002	0.002	0.002	0.002	0.002	416,854,678	0.0024	0.89%
1994-11-09	0	1.120	1.110	1.120	1.090	1.160	9,282,000	10,364,860	1.1167	0.002	0.002	0.002	0.002	0.002	4,396,869,454	0.0024	0.00%
1994-11-08	0	1.120	1.110	1.120	1.100	1.140	4,158,000	4,645,600	1.1173	0.002	0.002	0.002	0.002	0.002	1,969,638,353	0.0024	1.82%
1994-11-07	0	1.100	1.080	1.130	1.050	1.110	1,197,000	1,284,210	1.0729	0.002	0.002	0.002	0.002	0.002	567,017,102	0.0023	4.76%
1994-11-04	0	1.050	1.040	1.050	1.010	1.050	830,000	853,920	1.0288	0.002	0.002	0.002	0.002	0.002	393,169,753	0.0022	3.96%
1994-11-03	0	1.010	1.010	1.020	0.960	1.010	430,000	430,100	1.0002	0.002	0.002	0.002	0.002	0.002	203,690,354	0.0021	4.12%
1994-11-02	0	0.970	0.970	0.990	0.970	1.000	186,000	182,420	0.9808	0.002	0.002	0.002	0.002	0.002	88,107,921	0.0021	-1.02%
1994-11-01	0	0.980	0.970	1.000	0.940	0.980	616,000	595,900	0.9674	0.002	0.002	0.002	0.002	0.002	291,798,274	0.0020	4.26%
1994-10-31	0	0.940	0.940	0.950	0.900	0.930	264,000	244,200	0.9250	0.002	0.002	0.002	0.002	0.002	125,056,403	0.0020	4.44%
1994-10-28	0	0.900	0.940	-	0.900	0.940	58,000	53,320	0.9193	0.002	0.002	-	0.002	0.002	27,474,513	0.0019	0.00%
1994-10-27	0	0.900	0.900	-	0.900	0.900	30,000	27,000	0.9000	0.002	0.002	-	0.002	0.002	14,210,955	0.0019	0.00%
1994-10-26	0	0.900	0.880	0.900	0.900	0.900	12,000	10,800	0.9000	0.002	0.002	0.002	0.002	0.002	5,684,382	0.0019	-3.23%
1994-10-25	0	0.930	0.920	-	-	-	130,000	119,000	0.9154	0.002	0.002	-	-	-	61,580,805	0.0019	0.00%
1994-10-24	0	0.930	0.880	0.930	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	-2.11%
1994-10-21	0	0.950	0.950	0.980	0.950	0.950	40,000	38,000	0.9500	0.002	0.002	0.002	0.002	0.002	18,947,940	0.0020	-2.06%
1994-10-20	0	0.970	0.920	0.970	0.920	0.970	40,000	36,900	0.9225	0.002	0.002	0.002	0.002	0.002	18,947,940	0.0019	5.43%
1994-10-19	0	0.920	0.900	0.940	0.920	0.920	50,000	46,000	0.9200	0.002	0.002	0.002	0.002	0.002	23,684,925	0.0019	-2.13%
1994-10-18	0	0.940	0.930	0.940	0.940	0.950	246,000	231,740	0.9420	0.002	0.002	0.002	0.002	0.002	116,529,830	0.0020	-1.05%
1994-10-17	0	0.950	-	0.980	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-10-14	0	0.950	0.950	0.990	0.910	0.950	132,000	121,320	0.9191	0.002	0.002	0.002	0.002	0.002	62,528,202	0.0019	3.26%
1994-10-12	0	0.920	0.920	0.940	0.920	0.920	200,000	184,000	0.9200	0.002	0.002	0.002	0.002	0.002	94,739,700	0.0019	0.00%
1994-10-11	0	0.920	-	0.930	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-10-10	0	0.920	0.850	0.930	0.920	0.920	30,535	27,975	0.9162	0.002	0.002	0.002	0.002	0.002	14,464,384	0.0019	0.00%
1994-10-07	0	0.920	0.910	0.930	0.920	0.930	190,000	175,700	0.9247	0.002	0.002	0.002	0.002	0.002	90,002,715	0.0020	-1.08%
1994-10-06	0	0.930	0.930	0.970	0.930	0.930	161,000	149,730	0.9300	0.002	0.002	0.002	0.002	0.002	76,265,458	0.0020	-0.75%
1994-10-05	0	0.960	-	1.000	0.960	0.960	30,000	28,800	0.9600	0.002	-	0.002	0.002	0.002	14,559,783	0.0020	-2.04%
1994-10-04	0	0.980	0.980	1.010	0.980	1.040	2,248,000	2,253,380	1.0024	0.002	0.002	0.002	0.002	0.002	1,091,013,077	0.0021	0.00%
1994-10-03	0	0.980	0.940	1.000	0.940	0.970	942,000	895,440	0.9506	0.002	0.002	0.002	0.002	0.002	457,177,188	0.0020	4.26%
1994-09-30	0	0.940	0.940	0.985	0.940	0.950	3,466,000	3,259,370	0.9404	0.002	0.002	0.002	0.002	0.002	1,682,140,270	0.0019	-4.57%
1994-09-29	0	0.985	0.960	0.985	0.950	0.990	1,018,000	988,280	0.9708	0.002	0.002	0.002	0.002	0.002	494,061,972	0.0020	5.91%
1994-09-28	0	0.930	0.930	0.950	0.910	0.970	1,162,000	1,103,050	0.9493	0.002	0.002	0.002	0.002	0.002	563,948,931	0.0020	4.49%
1994-09-27	0	0.890	0.890	0.910	0.820	0.900	2,157,071	1,853,368	0.8592	0.002	0.002	0.002	0.002	0.002	1,046,882,860	0.0018	5.95%
1994-09-26	0	0.840	0.840	0.845	0.840	0.905	4,522,000	3,868,650	0.8555	0.002	0.002	0.002	0.002	0.002	2,194,644,633	0.0018	-7.18%
1994-09-23	0	0.905	0.905	0.915	0.905	0.950	2,408,000	2,231,590	0.9267	0.002	0.002	0.002	0.002	0.002	1,168,665,254	0.0019	-7.65%
1994-09-22	0	0.980	0.980	-	0.980	0.980	88,000	86,240	0.9800	0.002	0.002	-	0.002	0.002	42,708,697	0.0020	-1.01%
1994-09-20	0	0.990	0.990	-	0.990	1.010	1,268,000	1,257,060	0.9914	0.002	0.002	-	0.002	0.002	615,393,497	0.0020	1.02%
1994-09-19	0	0.980	0.980	1.010	0.980	1.050	362,000	364,210	1.0061	0.002	0.002	0.002	0.002	0.002	175,688,049	0.0021	-6.67%
1994-09-16	0	1.050	1.040	1.060	1.035	1.060	2,220,000	2,317,390	1.0439	0.002	0.002	0.002	0.002	0.002	1,077,423,947	0.0022	0.00%
1994-09-15	0	1.050	1.050	1.060	1.040	1.050	690,000	719,200	1.0423	0.002	0.002	0.002	0.002	0.002	334,875,010	0.0021	0.96%
1994-09-14	0	1.040	1.035	1.070	1.020	1.085	648,000	685,240	1.0575	0.002	0.002	0.002	0.002	0.002	314,491,314	0.0022	0.97%
1994-09-13	0	1.030	1.025	1.050	1.010	1.030	708,000	729,200	1.0299	0.002	0.002	0.002	0.002	0.002	343,610,880	0.0021	0.00%
1994-09-12	0	1.030	1.020	1.040	1.020	1.040	740,000	761,660	1.0293	0.002	0.002	0.002	0.002	0.002	359,141,316	0.0021	-2.83%
1994-09-09	0	1.060	1.045	1.060	1.045	1.100	1,138,000	1,205,920	1.0597	0.002	0.002	0.002	0.002	0.002	552,301,104	0.0022	2.42%
1994-09-08	0	1.035	1.030	1.035	1.020	1.035	850,000	873,150	1.0272	0.002	0.002	0.002	0.002	0.002	412,527,187	0.0021	1.47%
1994-09-07	0	1.020	1.020	1.030	1.010	1.030	8,690,000	9,069,200	1.0436	0.002	0.002	0.002	0.002	0.002	4,217,483,827	0.0022	2.00%
1994-09-06	0	1.000	0.980	-	0.980	1.000	260,000	258,100	0.9927	0.002	0.002	-	0.002	0.002	126,184,787	0.0020	2.04%
1994-09-05	0	0.980	0.980	1.000	0.970	0.980	134,956	131,600	0.9751	0.002	0.002	0.002	0.002	0.002	65,497,669	0.0020	0.00%
1994-09-02	0	0.980	0.970	-	0.980	0.985	190,000	186,400	0.9811	0.002	0.002	-	0.002	0.002	92,211,959	0.0020	0.00%
1994-09-01	0	0.980	0.980	0.990	0.980	1.000	150,000	148,920	0.9928	0.002	0.002	0.002	0.002	0.002	72,798,915	0.0020	-2.00%
1994-08-31	0	1.000	0.990	1.020	1.000	1.000	224,000	224,000	1.0000	0.002	0.002	0.002	0.002	0.002	108,713,047	0.0021	0.00%
1994-08-30	0	1.000	1.000	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1994-08-26	0	1.000	0.990	1.000	1.000	1.000	70,000	70,000	1.0000	0.002	0.002	0.002	0.002	0.002	33,972,827	0.0021	0.00%
1994-08-25	0	1.000	0.980	1.000	1.000	1.000	240,000	240,000	1.0000	0.002	0.002	0.002	0.002	0.002	116,478,264	0.0021	0.00%
1994-08-24	0	1.000	0.995	-	-	-	0	0	-	0.002	0.002	-	-	-	0	-	0.00%
1994-08-23	0	1.000	0.980	-	1.000	1.000	7,896,000	8,288,300	1.0497	0.002	0.002	-	0.002	0.002	3,832,134,902	0.0022	-4.76%
1994-08-22	0	1.050	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1994-08-19	0	1.050	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1994-08-18	0	1.050	1.020	1.050	1.040	1.060	120,000	125,800	1.0483	0.002	0.002	0.002	0.002	0.002	58,239,132	0.0022	-0.94%
1994-08-17	0	1.060	-	-	1.060	1.060	20,000	21,200	1.0600	0.002	-	-	0.002	0.002	9,706,522	0.0022	0.00%
1994-08-16	0	1.060	1.060	1.095	1.060	1.060	20,000	21,200	1.0600	0.002	0.002	0.002	0.002	0.002	9,706,522	0.0022	-1.85%
1994-08-15	0	1.080	1.080	1.090	1.080	1.100	100,000	108,800	1.0880	0.002	0.002	0.002	0.002	0.002	48,532,610	0.0022	-1.82%
1994-08-12	0	1.100	-	1.100	-	-	0	0	-	0.002	-	0.002	-	-	0	-	-1.79%
1994-08-11	0	1.120	1.100	1.120	1.120	1.120	100,000	112,000	1.1200	0.002	0.002	0.002	0.002	0.002	48,532,610	0.0023	-1.75%
1994-08-10	0	1.140	1.140	1.150	1.140	1.140	24,000	27,360	1.1400	0.002	0.002	0.002	0.002	0.002	11,647,826	0.0023	-0.87%
1994-08-09	0	1.150	1.140	1.160	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1994-08-08	0	1.150	1.140	1.150	1.140	1.150	172,000	196,280	1.1412	0.002	0.002	0.002	0.002	0.002	83,476,090	0.0024	0.00%
1994-08-05	0	1.150	1.150	1.170	1.140	1.170	146,000	168,120	1.1515	0.002	0.002	0.002	0.002	0.002	70,857,611	0.0024	0.00%
1994-08-04	0	1.150	1.150	1.170	1.130	1.150	220,000	252,600	1.1482	0.002	0.002	0.002	0.002	0.002	106,771,742	0.0024	0.88%
1994-08-03	0	1.140	1.140	1.150	1.120	1.140	424,000	480,280	1.1327	0.002	0.002	0.002	0.002	0.002	205,778,267	0.0023	0.00%
1994-08-02	0	1.140	1.120	1.140	1.080	1.140	30,000	33,000	1.1000	0.002	0.002	0.002	0.002	0.002	14,559,783	0.0023	7.55%
1994-08-01	0	1.060	1.040	1.080	1.000	1.080	40,000	41,400	1.0350	0.002	0.002	0.002	0.002	0.002	19,413,044	0.0021	3.92%
1994-07-29	0	1.020	-	-	-	-	0	0	-	0.002	-	-	-	-	0	-	0.00%
1994-07-28	0	1.020	-	1.020	1.020	1.020	20,000	20,400	1.0200	0.002	-	0.002	0.002	0.002	9,706,522	0.0021	0.00%
1994-07-27	0	1.020	-	-	1.020	1.020	10,000	10,200	1.0200	0.002	-	-	0.002	0.002	4,853,261	0.0021	-0.97%
1994-07-26	0	1.030	1.030	1.040	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	1.98%
1994-07-25	0	1.010	-	1.010	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-07-22	0	1.010	1.010	-	1.010	1.010	20,000	20,200	1.0100	0.002	0.002	-	0.002	0.002	9,706,522	0.0021	0.00%
1994-07-21	0	1.010	-	1.020	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-07-20	0	1.010	0.980	1.050	1.010	1.040	128,000	130,460	1.0192	0.002	0.002	0.002	0.002	0.002	62,121,741	0.0021	-1.94%
1994-07-19	0	1.030	-	-	1.020	1.030	72,000	74,140	1.0297	0.002	-	-	0.002	0.002	34,943,479	0.0021	0.98%
1994-07-18	0	1.020	1.020	-	1.000	1.000	8,000	8,000	1.0000	0.002	0.002	-	0.002	0.002	3,882,609	0.0021	2.00%
1994-07-15	0	1.000	0.980	1.020	1.000	1.020	172,000	172,720	1.0042	0.002	0.002	0.002	0.002	0.002	83,476,090	0.0021	2.04%
1994-07-14	0	0.980	0.980	0.990	0.980	0.990	280,000	276,300	0.9868	0.002	0.002	0.002	0.002	0.002	135,891,309	0.0020	1.03%
1994-07-13	0	0.970	0.970	1.000	0.970	0.990	22,000	21,740	0.9882	0.002	0.002	0.002	0.002	0.002	10,677,174	0.0020	-2.02%
1994-07-12	0	0.990	-	1.000	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-07-11	0	0.990	-	0.990	0.990	0.990	26,000	25,740	0.9900	0.002	-	0.002	0.002	0.002	12,618,479	0.0020	-1.00%
1994-07-08	0	1.000	-	1.000	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-07-07	0	1.000	-	1.000	-	-	0	0	-	0.002	-	0.002	-	-	0	-	0.00%
1994-07-06	0	1.000	0.990	1.000	1.000	1.030	60,000	61,200	1.0200	0.002	0.002	0.002	0.002	0.002	29,119,566	0.0021	-4.76%
1994-07-05	0	1.050	1.020	1.050	1.050	1.050	2,010,000	2,110,500	1.0500	0.002	0.002	0.002	0.002	0.002	975,505,465	0.0022	0.00%
1994-07-04	0	1.050	1.040	-	1.030	1.050	20,000	20,960	1.0480	0.002	0.002	-	0.002	0.002	9,706,522	0.0022	0.00%
1994-07-01	0	1.050	-	1.060	1.050	1.050	50,142	52,635	1.0497	0.002	-	0.002	0.002	0.002	24,335,221	0.0022	-0.94%
1994-06-30	0	1.060	1.030	1.060	1.060	1.060	20,000	21,200	1.0600	0.002	0.002	0.002	0.002	0.002	9,706,522	0.0022	0.00%
1994-06-29	0	1.060	1.020	1.060	-	-	0	0	-	0.002	0.002	0.002	-	-	0	-	0.00%
1994-06-28	0	1.060	-	1.060	1.060	1.060	20,000	21,200	1.0600	0.002	-	0.002	0.002	0.002	9,706,522	0.0022	-1.85%
1994-06-27	0	1.080	1.080	1.090	1.070	1.090	122,000	131,380	1.0769	0.002	0.002	0.002	0.002	0.002	59,209,784	0.0022	-2.70%
1994-06-24	0	1.110	1.110	1.120	1.110	1.110	260,000	288,600	1.1100	0.002	0.002	0.002	0.002	0.002	126,184,787	0.0023	0.00%
1994-06-23	0	1.110	1.110	1.150	1.070	1.110	28,000	30,600	1.0929	0.002	0.002	0.002	0.002	0.002	13,589,131	0.0023	6.73%
1994-06-22	0	1.040	1.020	-	-	-	16,000	16,000	1.0000	0.002	0.002	-	-	-	7,765,218	0.0021	0.00%
1994-06-21	0	1.040	1.020	1.060	1.040	1.040	10,000	10,400	1.0400	0.002	0.002	0.002	0.002	0.002	4,853,261	0.0021	-3.70%
1994-06-20	0	1.080	1.040	1.100	1.080	1.100	250,000	272,100	1.0884	0.002	0.002	0.002	0.002	0.002	121,331,526	0.0022	-2.70%
1994-06-17	0	1.110	1.110	1.140	1.110	1.110	30,000	33,300	1.1100	0.002	0.002	0.002	0.002	0.002	14,559,783	0.0023	-2.63%
1994-06-16	0	1.140	1.140	1.180	1.130	1.130	40,000	45,200	1.1300	0.002	0.002	0.002	0.002	0.002	19,413,044	0.0023	0.00%
1994-06-15	0	1.140	1.130	-	1.140	1.140	20,000	22,800	1.1400	0.002	0.002	-	0.002	0.002	9,706,522	0.0023	0.00%
1994-06-10	0	1.140	1.130	1.160	1.120	1.150	372,000	425,100	1.1427	0.002	0.002	0.002	0.002	0.002	180,541,310	0.0024	-2.56%
1994-06-09	0	1.170	1.160	1.170	1.170	1.170	30,000	35,100	1.1700	0.002	0.002	0.002	0.002	0.002	14,559,783	0.0024	-1.68%
1994-06-08	0	1.190	1.180	1.200	1.160	1.200	84,000	99,920	1.1895	0.002	0.002	0.002	0.002	0.002	40,767,393	0.0025	0.85%
1994-06-07	0	1.180	1.180	1.210	1.180	1.180	20,000	23,600	1.1800	0.002	0.002	0.002	0.002	0.002	9,706,522	0.0024	0.85%
1994-06-06	0	1.170	1.150	1.210	1.150	1.180	140,000	164,000	1.1714	0.002	0.002	0.002	0.002	0.002	67,945,654	0.0024	0.00%
1994-06-03	0	1.170	1.160	1.240	1.170	1.170	20,000	23,400	1.1700	0.002	0.002	0.003	0.002	0.002	9,706,522	0.0024	-4.88%
1994-06-02	0	1.230	-	1.230	-	-	140,000	172,200	1.2300	0.003	-	0.003	-	-	67,945,654	0.0025	-0.81%
1994-06-01	0	1.240	1.200	1.230	-	-	0	0	-	0.003	0.002	0.003	-	-	0	-	0.00%
1994-05-31	0	1.240	1.200	1.250	1.240	1.270	228,000	283,560	1.2437	0.003	0.002	0.003	0.003	0.003	110,654,351	0.0026	-0.80%
1994-05-30	0	1.250	1.240	1.260	1.240	1.250	342,000	426,380	1.2467	0.003	0.003	0.003	0.003	0.003	165,981,527	0.0026	1.63%
1994-05-27	0	1.230	1.230	1.240	1.200	1.280	2,454,000	3,049,740	1.2428	0.003	0.003	0.003	0.002	0.003	1,190,990,254	0.0026	5.13%
1994-05-26	0	1.170	1.160	1.170	1.140	1.230	1,942,000	2,304,180	1.1865	0.002	0.002	0.002	0.002	0.003	942,503,290	0.0024	0.00%
1994-05-25	0	1.170	1.160	1.170	1.160	1.230	530,000	631,380	1.1913	0.002	0.002	0.002	0.002	0.003	257,222,834	0.0025	-6.40%
1994-05-24	0	1.250	1.230	1.250	1.220	1.250	160,000	197,620	1.2351	0.003	0.003	0.003	0.003	0.003	77,652,176	0.0025	1.63%
1994-05-23	0	1.230	1.220	1.290	1.230	1.290	875,200	1,098,090	1.2547	0.003	0.003	0.003	0.003	0.003	424,757,405	0.0026	-1.60%
1994-05-20	0	1.250	1.250	1.270	1.250	1.270	6,920,000	8,660,200	1.2515	0.003	0.003	0.003	0.003	0.003	3,358,456,626	0.0026	0.00%
1994-05-19	0	1.250	1.200	1.290	1.250	1.260	336,000	420,400	1.2512	0.003	0.002	0.003	0.003	0.003	163,069,570	0.0026	0.00%
1994-05-18	0	1.290	1.280	1.300	1.220	1.290	694,000	890,080	1.2825	0.003	0.003	0.003	0.002	0.003	347,594,437	0.0026	6.61%
1994-05-17	0	1.210	1.210	1.240	1.210	1.230	200,000	244,000	1.2200	0.002	0.002	0.002	0.002	0.002	100,171,307	0.0024	-0.82%
1994-05-16	0	1.220	1.220	1.230	1.200	1.230	322,000	393,140	1.2209	0.002	0.002	0.002	0.002	0.002	161,275,805	0.0024	0.00%
1994-05-13	0	1.220	1.210	1.230	1.200	1.260	228,000	280,740	1.2313	0.002	0.002	0.002	0.002	0.003	114,195,291	0.0025	3.39%
1994-05-12	0	1.180	1.180	1.200	1.170	1.200	270,000	316,800	1.1733	0.002	0.002	0.002	0.002	0.002	135,231,265	0.0023	-1.67%
1994-05-11	0	1.200	1.160	1.200	1.130	1.200	340,000	398,200	1.1712	0.002	0.002	0.002	0.002	0.002	170,291,223	0.0023	2.56%
1994-05-10	0	1.170	1.160	-	1.170	1.170	870,000	1,017,900	1.1700	0.002	0.002	-	0.002	0.002	435,745,187	0.0023	0.00%
1994-05-09	0	1.170	1.170	1.180	1.170	1.220	564,000	679,520	1.2048	0.002	0.002	0.002	0.002	0.002	282,483,087	0.0024	-4.10%
1994-05-06	0	1.220	1.220	1.270	1.190	1.320	502,000	634,040	1.2630	0.002	0.002	0.003	0.002	0.003	251,429,982	0.0025	5.17%
1994-05-05	0	1.160	1.160	1.180	1.160	1.180	1,356,000	1,599,360	1.1795	0.002	0.002	0.002	0.002	0.002	679,161,465	0.0024	-3.33%
1994-05-04	0	1.200	-	1.200	1.200	1.200	174,000	208,800	1.2000	0.002	-	0.002	0.002	0.002	87,149,037	0.0024	0.00%
1994-05-03	0	1.200	1.200	1.250	1.200	1.220	230,000	277,580	1.2069	0.002	0.002	0.002	0.002	0.002	115,197,004	0.0024	-1.64%
1994-05-02	0	1.220	1.220	1.240	1.220	1.240	90,000	110,600	1.2289	0.002	0.002	0.002	0.002	0.002	45,077,088	0.0025	0.83%
1994-04-29	0	1.210	1.210	1.250	1.210	1.210	310,000	375,600	1.2116	0.002	0.002	0.002	0.002	0.002	155,265,527	0.0024	-0.82%
1994-04-28	0	1.220	1.210	1.220	1.220	1.230	300,000	366,700	1.2223	0.002	0.002	0.002	0.002	0.002	150,256,961	0.0024	-1.61%
1994-04-27	0	1.240	1.220	1.240	1.240	1.270	370,000	466,000	1.2595	0.002	0.002	0.002	0.002	0.003	185,316,919	0.0025	-2.36%
1994-04-26	0	1.270	1.270	1.310	1.240	1.280	460,000	581,900	1.2650	0.003	0.003	0.003	0.002	0.003	230,394,007	0.0025	1.60%
1994-04-25	0	1.250	1.230	1.250	1.240	1.250	150,000	187,000	1.2467	0.002	0.002	0.002	0.002	0.002	75,128,481	0.0025	0.00%
1994-04-22	0	1.250	1.250	1.260	1.250	1.260	240,000	299,020	1.2459	0.002	0.002	0.003	0.002	0.003	120,205,569	0.0025	-0.79%
1994-04-21	0	1.260	1.220	1.300	1.260	1.260	10,000	12,600	1.2600	0.003	0.002	0.003	0.003	0.003	5,008,565	0.0025	-1.56%
1994-04-20	0	1.280	1.250	1.300	1.280	1.290	80,000	102,900	1.2863	0.003	0.002	0.003	0.003	0.003	40,068,523	0.0026	-0.78%
1994-04-19	0	1.290	1.290	1.350	1.280	1.320	250,000	326,500	1.3060	0.003	0.003	0.003	0.003	0.003	125,214,134	0.0026	-4.44%
1994-04-18	0	1.350	-	1.400	-	-	0	0	-	0.003	-	0.003	-	-	0	-	0.00%
1994-04-15	0	1.350	-	1.380	1.350	1.350	100,000	135,000	1.3500	0.003	-	0.003	0.003	0.003	50,085,654	0.0027	3.05%
1994-04-14	0	1.310	1.320	1.350	1.310	1.330	110,000	145,620	1.3238	0.003	0.003	0.003	0.003	0.003	55,094,219	0.0026	-3.68%
1994-04-13	0	1.360	1.360	1.380	1.330	1.400	144,000	197,600	1.3722	0.003	0.003	0.003	0.003	0.003	72,123,341	0.0027	-2.86%
1994-04-12	0	1.400	1.390	1.400	1.370	1.460	2,160,000	3,105,440	1.4377	0.003	0.003	0.003	0.003	0.003	1,081,850,121	0.0029	2.94%
1994-04-11	0	1.360	1.350	1.360	1.290	1.360	234,000	309,200	1.3214	0.003	0.003	0.003	0.003	0.003	117,200,430	0.0026	5.43%
1994-04-08	0	1.290	1.260	1.290	1.280	1.290	40,000	51,500	1.2875	0.003	0.003	0.003	0.003	0.003	20,034,261	0.0026	-0.77%
1994-04-07	0	1.300	1.260	1.300	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1994-04-06	0	1.300	1.260	1.300	-	-	200,000	262,000	1.3100	0.003	0.003	0.003	-	-	100,171,307	0.0026	0.00%
1994-03-31	0	1.300	-	1.320	1.300	1.300	220,000	286,000	1.3000	0.003	-	0.003	0.003	0.003	110,188,438	0.0026	0.00%
1994-03-30	0	1.300	1.280	1.350	-	-	0	0	-	0.003	0.003	0.003	-	-	0	-	0.00%
1994-03-29	0	1.300	1.300	1.320	1.300	1.330	170,000	224,360	1.3198	0.003	0.003	0.003	0.003	0.003	85,145,611	0.0026	-2.26%
1994-03-28	0	1.330	1.300	1.330	1.330	1.350	170,000	227,100	1.3359	0.003	0.003	0.003	0.003	0.003	85,145,611	0.0027	2.31%
1994-03-25	0	1.300	1.290	1.300	1.280	1.300	150,535	194,931	1.2949	0.003	0.003	0.003	0.003	0.003	75,396,439	0.0026	3.17%
1994-03-24	0	1.260	1.260	1.290	1.260	1.270	60,000	75,800	1.2633	0.003	0.003	0.003	0.003	0.003	30,051,392	0.0025	0.00%
1994-03-23	0	1.260	1.220	1.280	1.260	1.290	200,000	252,900	1.2645	0.003	0.002	0.003	0.003	0.003	100,171,307	0.0025	1.61%
1994-03-22	0	1.240	1.200	-	1.230	1.240	140,000	173,200	1.2371	0.002	0.002	-	0.002	0.002	70,119,915	0.0025	3.33%
1994-03-21	0	1.200	-	1.250	1.200	1.200	60,000	72,000	1.2000	0.002	-	0.002	0.002	0.002	30,051,392	0.0024	-1.64%
1994-03-18	0	1.220	-	1.250	1.220	1.220	70,000	85,400	1.2200	0.002	-	0.002	0.002	0.002	35,059,958	0.0024	-3.17%
1994-03-17	0	1.260	1.240	1.320	1.260	1.330	233,607	301,261	1.2896	0.003	0.002	0.003	0.003	0.003	117,003,593	0.0026	-4.55%
1994-03-16	0	1.320	1.270	1.320	1.310	1.320	38,000	49,920	1.3137	0.003	0.003	0.003	0.003	0.003	19,032,548	0.0026	0.76%
1994-03-15	0	1.310	1.300	1.310	1.300	1.320	140,000	184,400	1.3171	0.003	0.003	0.003	0.003	0.003	70,119,915	0.0026	0.77%
1994-03-14	0	1.300	1.300	1.310	1.280	1.300	106,000	136,200	1.2849	0.003	0.003	0.003	0.003	0.003	53,090,793	0.0026	-0.76%
1994-03-11	0	1.310	1.310	1.320	1.290	1.320	320,000	417,560	1.3049	0.003	0.003	0.003	0.003	0.003	160,274,092	0.0026	1.55%
1994-03-10	0	1.290	1.280	1.290	1.290	1.310	456,000	591,700	1.2976	0.003	0.003	0.003	0.003	0.003	228,390,581	0.0026	0.00%
1994-03-09	0	1.290	1.260	1.290	1.290	1.320	632,000	823,200	1.3025	0.003	0.003	0.003	0.003	0.003	316,541,332	0.0026	0.00%
1994-03-08	0	1.290	1.290	1.300	1.290	1.320	2,742,000	3,553,880	1.2961	0.003	0.003	0.003	0.003	0.003	1,373,348,625	0.0026	0.00%
1994-03-07	0	1.290	1.280	1.290	1.280	1.320	1,644,000	2,127,700	1.2942	0.003	0.003	0.003	0.003	0.003	823,408,147	0.0026	4.03%
1994-03-04	0	1.240	1.240	1.260	1.240	1.330	2,689,160	3,414,171	1.2696	0.002	0.002	0.003	0.002	0.003	1,346,883,366	0.0025	-8.82%
1994-03-03	0	1.360	1.330	1.360	1.340	1.390	804,000	1,094,740	1.3616	0.003	0.003	0.003	0.003	0.003	402,688,656	0.0027	-2.86%
1994-03-02	0	1.400	1.380	1.400	1.380	1.410	544,000	758,540	1.3944	0.003	0.003	0.003	0.003	0.003	272,465,956	0.0028	-3.45%
1994-03-01	0	1.450	1.420	1.450	1.420	1.460	372,000	539,400	1.4500	0.003	0.003	0.003	0.003	0.003	186,318,632	0.0029	-0.68%
1994-02-28	0	1.460	1.430	-	1.380	1.470	808,000	1,167,920	1.4454	0.003	0.003	-	0.003	0.003	404,692,082	0.0029	4.29%
1994-02-25	0	1.400	1.380	1.400	1.380	1.420	2,298,000	3,192,320	1.3892	0.003	0.003	0.003	0.003	0.003	1,150,968,323	0.0028	-3.45%
1994-02-24	0	1.450	1.450	1.470	1.450	1.510	658,000	976,100	1.4834	0.003	0.003	0.003	0.003	0.003	329,563,602	0.0030	-5.84%
1994-02-23	0	1.540	1.530	1.550	1.460	1.540	600,000	918,600	1.5310	0.003	0.003	0.003	0.003	0.003	300,513,922	0.0031	5.48%
1994-02-22	0	1.460	1.460	1.470	1.440	1.470	1,314,000	1,907,300	1.4515	0.003	0.003	0.003	0.003	0.003	658,125,490	0.0029	-0.68%
1994-02-21	0	1.470	1.450	1.470	1.460	1.470	1,040,000	1,520,500	1.4620	0.003	0.003	0.003	0.003	0.003	520,890,799	0.0029	0.00%
1994-02-18	0	1.470	1.460	1.470	1.470	1.500	1,124,000	1,652,820	1.4705	0.003	0.003	0.003	0.003	0.003	562,962,748	0.0029	-2.65%
1994-02-17	0	1.510	1.480	1.510	1.490	1.510	438,000	657,040	1.5001	0.003	0.003	0.003	0.003	0.003	219,375,163	0.0030	-1.95%
1994-02-16	0	1.540	1.520	1.560	1.520	1.560	654,000	1,007,560	1.5406	0.003	0.003	0.003	0.003	0.003	327,560,175	0.0031	1.32%
1994-02-15	0	1.520	1.480	1.550	1.500	1.560	1,088,000	1,666,560	1.5318	0.003	0.003	0.003	0.003	0.003	544,931,913	0.0031	0.00%
1994-02-14	0	1.520	1.500	-	1.450	1.520	444,000	666,060	1.5001	0.003	0.003	-	0.003	0.003	222,380,303	0.0030	0.00%
1994-02-09	0	1.520	1.520	1.540	1.470	1.540	448,000	670,940	1.4976	0.003	0.003	0.003	0.003	0.003	224,383,729	0.0030	3.40%
1994-02-08	0	1.470	1.460	1.470	1.460	1.510	1,006,000	1,485,460	1.4766	0.003	0.003	0.003	0.003	0.003	503,861,677	0.0029	-1.34%
1994-02-07	0	1.490	1.490	1.500	1.470	1.480	296,000	437,980	1.4797	0.003	0.003	0.003	0.003	0.003	148,253,535	0.0030	2.05%
1994-02-04	0	1.460	1.460	1.490	1.400	1.500	1,146,350	1,676,310	1.4623	0.003	0.003	0.003	0.003	0.003	574,156,892	0.0029	4.29%
1994-02-03	0	1.400	1.390	1.400	1.390	1.400	2,240,000	3,126,040	1.3956	0.003	0.003	0.003	0.003	0.003	1,121,918,644	0.0028	0.72%
1994-02-02	0	1.390	1.330	1.380	1.370	1.430	1,700,000	2,373,000	1.3959	0.003	0.003	0.003	0.003	0.003	851,456,113	0.0028	-4.14%
1994-02-01	0	1.450	-	1.450	1.450	1.540	618,000	910,300	1.4730	0.003	-	0.003	0.003	0.003	309,529,340	0.0029	-7.05%
1994-01-31	0	1.560	-	1.560	1.550	1.570	156,000	243,100	1.5583	0.003	-	0.003	0.003	0.003	78,133,620	0.0031	-1.27%
1994-01-28	0	1.580	1.570	1.580	1.580	1.600	530,000	840,400	1.5857	0.003	0.003	0.003	0.003	0.003	265,453,965	0.0032	-3.07%
1994-01-27	0	1.630	1.610	1.640	1.610	1.640	122,000	198,040	1.6233	0.003	0.003	0.003	0.003	0.003	61,104,498	0.0032	0.62%
1994-01-26	0	1.620	1.610	1.630	1.600	1.630	648,000	1,047,320	1.6162	0.003	0.003	0.003	0.003	0.003	324,555,036	0.0032	1.25%
1994-01-25	0	1.600	1.580	1.600	1.580	1.640	470,000	756,700	1.6100	0.003	0.003	0.003	0.003	0.003	235,402,573	0.0032	0.63%
1994-01-24	0	1.590	1.590	1.600	1.580	1.600	344,000	547,660	1.5920	0.003	0.003	0.003	0.003	0.003	172,294,649	0.0032	0.00%
1994-01-21	0	1.590	1.580	1.590	1.580	1.600	286,000	454,200	1.5881	0.003	0.003	0.003	0.003	0.003	143,244,970	0.0032	-1.85%
1994-01-20	0	1.620	1.620	1.630	1.600	1.630	354,000	572,280	1.6166	0.003	0.003	0.003	0.003	0.003	177,303,214	0.0032	1.89%
1994-01-19	0	1.590	1.590	1.600	1.570	1.620	1,404,321	2,238,711	1.5942	0.003	0.003	0.003	0.003	0.003	703,363,353	0.0032	-1.85%
1994-01-18	0	1.620	1.600	1.630	1.620	1.650	88,000	144,660	1.6439	0.003	0.003	0.003	0.003	0.003	44,075,375	0.0033	-1.22%
1994-01-17	0	1.640	1.620	1.650	1.620	1.650	272,000	444,160	1.6329	0.003	0.003	0.003	0.003	0.003	136,232,978	0.0033	-0.61%
1994-01-14	0	1.650	1.640	1.650	1.630	1.690	840,000	1,384,340	1.6480	0.003	0.003	0.003	0.003	0.003	420,719,491	0.0033	1.23%
1994-01-13	0	1.630	1.600	1.630	1.600	1.700	502,000	837,080	1.6675	0.003	0.003	0.003	0.003	0.003	251,429,982	0.0033	-3.55%
1994-01-12	0	1.690	1.690	1.720	1.670	1.860	966,107	1,661,795	1.7201	0.003	0.003	0.003	0.003	0.004	483,881,007	0.0034	-9.14%
1994-01-11	0	1.860	1.840	1.860	1.750	1.920	5,048,000	9,324,760	1.8472	0.004	0.004	0.004	0.003	0.004	2,528,323,800	0.0037	5.08%
1994-01-10	0	1.770	1.770	1.780	1.700	1.790	9,544,000	16,836,960	1.7641	0.004	0.004	0.004	0.003	0.004	4,780,174,792	0.0035	5.36%
1994-01-07	0	1.680	1.680	1.720	1.570	1.720	2,258,000	3,653,560	1.6181	0.003	0.003	0.003	0.003	0.003	1,130,934,061	0.0032	6.33%
1994-01-06	0	1.580	1.530	1.580	1.560	1.620	1,380,000	2,202,060	1.5957	0.003	0.003	0.003	0.003	0.003	691,182,021	0.0032	-0.63%
1994-01-05	0	1.590	1.530	1.590	1.460	1.590	1,724,000	2,594,840	1.5051	0.003	0.003	0.003	0.003	0.003	863,476,670	0.0030	8.16%
1994-01-04	0	1.470	1.460	1.470	1.460	1.490	1,056,000	1,556,540	1.4740	0.003	0.003	0.003	0.003	0.003	528,904,503	0.0029	-1.34%
1994-01-03	0	1.490	1.490	1.500	1.460	1.500	516,000	765,100	1.4828	0.003	0.003	0.003	0.003	0.003	258,441,973	0.0030