FAR EAST HOLDINGS INTERNATIONAL LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00036	1973-02-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.154	0.152	0.164	0.152	0.184	240,000	39,120	0.1630	0.154	0.152	0.164	0.152	0.184	240,000	0.1630	-3.75%
2025-10-31	0	0.160	0.144	0.167	0.138	0.168	282,000	43,884	0.1556	0.160	0.144	0.167	0.138	0.168	282,000	0.1556	-6.98%
2025-10-30	0	0.172	0.172	0.189	0.139	0.231	249,000	45,741	0.1837	0.172	0.172	0.189	0.139	0.231	249,000	0.1837	-8.02%
2025-10-28	0	0.187	0.177	0.188	0.138	0.250	2,036,100	364,800	0.1792	0.187	0.177	0.188	0.138	0.250	2,036,100	0.1792	-10.10%
2025-10-27	0	0.208	0.205	0.219	0.191	0.250	2,319,900	499,991	0.2155	0.208	0.205	0.219	0.191	0.250	2,319,900	0.2155	-22.96%
2025-10-24	0	0.270	0.260	0.270	0.270	0.280	168,000	46,860	0.2789	0.270	0.260	0.270	0.270	0.280	168,000	0.2789	-3.57%
2025-10-23	0	0.280	0.242	0.285	0.280	0.280	30,000	8,400	0.2800	0.280	0.242	0.285	0.280	0.280	30,000	0.2800	0.00%
2025-10-22	0	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	0.00%
2025-10-21	0	0.280	0.265	0.315	0.270	0.280	306,000	82,770	0.2705	0.280	0.265	0.315	0.270	0.280	306,000	0.2705	5.66%
2025-10-20	0	0.265	0.260	0.315	0.260	0.265	24,000	6,330	0.2638	0.265	0.260	0.315	0.260	0.265	24,000	0.2638	3.92%
2025-10-17	0	0.255	0.241	0.285	-	-	0	0	-	0.255	0.241	0.285	-	-	0	-	0.00%
2025-10-16	0	0.255	0.241	0.295	-	-	0	0	-	0.255	0.241	0.295	-	-	0	-	0.00%
2025-10-15	0	0.255	0.250	0.290	0.255	0.255	24,000	6,120	0.2550	0.255	0.250	0.290	0.255	0.255	24,000	0.2550	2.00%
2025-10-14	0	0.250	0.249	0.255	0.241	0.255	141,000	35,244	0.2500	0.250	0.249	0.255	0.241	0.255	141,000	0.2500	-5.66%
2025-10-13	0	0.265	0.260	0.285	-	-	0	0	-	0.265	0.260	0.285	-	-	0	-	0.00%
2025-10-10	0	0.265	0.260	0.290	0.265	0.265	30,000	7,950	0.2650	0.265	0.260	0.290	0.265	0.265	30,000	0.2650	0.00%
2025-10-09	0	0.265	0.265	0.305	0.265	0.265	126,000	33,390	0.2650	0.265	0.265	0.305	0.265	0.265	126,000	0.2650	0.00%
2025-10-08	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2025-10-06	0	0.265	0.260	0.295	-	-	0	0	-	0.265	0.260	0.295	-	-	0	-	0.00%
2025-10-03	0	0.265	0.270	0.295	0.265	0.265	7,980	2,075	0.2600	0.265	0.270	0.295	0.265	0.265	7,980	0.2600	-1.85%
2025-10-02	0	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2025-09-30	0	0.270	0.270	0.315	0.270	0.280	66,000	18,180	0.2755	0.270	0.270	0.315	0.270	0.280	66,000	0.2755	-3.57%
2025-09-29	0	0.280	0.280	0.305	-	-	0	0	-	0.280	0.280	0.305	-	-	0	-	1.82%
2025-09-26	0	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2025-09-25	0	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2025-09-24	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	3.77%
2025-09-23	0	0.265	0.260	0.270	0.265	0.285	66,000	18,060	0.2736	0.265	0.260	0.270	0.265	0.285	66,000	0.2736	-7.02%
2025-09-22	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2025-09-19	0	0.285	0.285	0.300	0.275	0.280	144,000	39,900	0.2771	0.285	0.285	0.300	0.275	0.280	144,000	0.2771	-1.72%
2025-09-18	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2025-09-17	0	0.290	0.280	0.305	0.255	0.360	387,900	118,356	0.3051	0.290	0.280	0.305	0.255	0.360	387,900	0.3051	13.73%
2025-09-16	0	0.255	0.255	0.305	0.255	0.255	12,044	3,070	0.2549	0.255	0.255	0.305	0.255	0.255	12,044	0.2549	-10.53%
2025-09-15	0	0.285	0.285	0.300	0.285	0.285	18,000	5,130	0.2850	0.285	0.285	0.300	0.285	0.285	18,000	0.2850	-1.72%
2025-09-12	0	0.290	0.275	0.290	0.245	0.320	726,000	199,500	0.2748	0.290	0.275	0.290	0.245	0.320	726,000	0.2748	18.37%
2025-09-11	0	0.245	0.245	0.255	0.245	0.260	823,800	204,905	0.2487	0.245	0.245	0.255	0.245	0.260	823,800	0.2487	-10.91%
2025-09-10	0	0.275	0.255	0.275	0.245	0.280	240,000	62,154	0.2590	0.275	0.255	0.275	0.245	0.280	240,000	0.2590	7.84%
2025-09-09	0	0.255	0.240	0.255	0.249	0.260	240,000	60,408	0.2517	0.255	0.240	0.255	0.249	0.260	240,000	0.2517	-5.56%
2025-09-08	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2025-09-05	0	0.270	0.265	0.270	0.270	0.275	72,000	19,500	0.2708	0.270	0.265	0.270	0.270	0.275	72,000	0.2708	3.85%
2025-09-04	0	0.260	0.260	0.270	0.260	0.265	12,000	3,150	0.2625	0.260	0.260	0.270	0.260	0.265	12,000	0.2625	0.00%
2025-09-03	0	0.260	0.260	0.270	0.255	0.255	6,000	1,530	0.2550	0.260	0.260	0.270	0.255	0.255	6,000	0.2550	1.96%
2025-09-02	0	0.255	0.255	0.270	0.239	0.260	180,000	45,366	0.2520	0.255	0.255	0.270	0.239	0.260	180,000	0.2520	-5.56%
2025-09-01	0	0.270	0.260	0.270	0.270	0.270	126,000	34,020	0.2700	0.270	0.260	0.270	0.270	0.270	126,000	0.2700	3.85%
2025-08-29	0	0.260	0.260	0.275	0.260	0.275	258,000	68,280	0.2647	0.260	0.260	0.275	0.260	0.275	258,000	0.2647	-1.89%
2025-08-28	0	0.265	0.260	0.265	0.265	0.270	168,000	44,580	0.2654	0.265	0.260	0.265	0.265	0.270	168,000	0.2654	-8.62%
2025-08-27	0	0.290	0.270	0.290	0.270	0.290	20,700	5,655	0.2732	0.290	0.270	0.290	0.270	0.290	20,700	0.2732	5.45%
2025-08-26	0	0.275	0.270	0.300	0.275	0.295	90,000	26,040	0.2893	0.275	0.270	0.300	0.275	0.295	90,000	0.2893	1.85%
2025-08-25	0	0.270	0.270	0.305	0.270	0.305	54,000	15,750	0.2917	0.270	0.270	0.305	0.270	0.305	54,000	0.2917	-1.82%
2025-08-22	0	0.275	0.275	0.325	0.275	0.280	186,000	51,300	0.2758	0.275	0.275	0.325	0.275	0.280	186,000	0.2758	-3.51%
2025-08-21	0	0.285	0.275	0.290	0.260	0.285	30,000	7,950	0.2650	0.285	0.275	0.290	0.260	0.285	30,000	0.2650	7.55%
2025-08-20	0	0.265	0.265	0.290	-	-	600	147	0.2450	0.265	0.265	0.290	-	-	600	0.2450	0.00%
2025-08-19	0	0.265	0.265	0.280	0.265	0.265	156,000	41,130	0.2637	0.265	0.265	0.280	0.265	0.265	156,000	0.2637	-1.85%
2025-08-18	0	0.270	0.265	0.270	0.265	0.270	60,000	15,720	0.2620	0.270	0.265	0.270	0.265	0.270	60,000	0.2620	1.89%
2025-08-15	0	0.265	0.260	0.285	0.260	0.265	180,000	47,550	0.2642	0.265	0.260	0.285	0.260	0.265	180,000	0.2642	-1.85%
2025-08-14	0	0.270	0.265	0.280	0.265	0.270	67,867	18,256	0.2690	0.270	0.265	0.280	0.265	0.270	67,867	0.2690	-3.57%
2025-08-13	0	0.280	0.280	0.285	0.265	0.280	288,000	79,110	0.2747	0.280	0.280	0.285	0.265	0.280	288,000	0.2747	-1.75%
2025-08-12	0	0.285	0.270	0.285	0.275	0.290	258,000	73,080	0.2833	0.285	0.270	0.285	0.275	0.290	258,000	0.2833	7.55%
2025-08-11	0	0.265	0.270	0.280	0.260	0.280	516,000	140,100	0.2715	0.265	0.270	0.280	0.260	0.280	516,000	0.2715	-5.36%
2025-08-08	0	0.280	0.265	0.280	0.255	0.280	208,200	55,675	0.2674	0.280	0.265	0.280	0.255	0.280	208,200	0.2674	1.82%
2025-08-07	0	0.275	0.260	0.280	0.260	0.295	900,000	242,880	0.2699	0.275	0.260	0.280	0.260	0.295	900,000	0.2699	-1.79%
2025-08-06	0	0.280	0.285	0.290	0.265	0.310	582,000	165,480	0.2843	0.280	0.285	0.290	0.265	0.310	582,000	0.2843	-3.45%
2025-08-05	0	0.290	0.280	0.290	0.280	0.295	102,000	29,700	0.2912	0.290	0.280	0.290	0.280	0.295	102,000	0.2912	0.00%
2025-08-04	0	0.290	0.280	0.295	0.275	0.335	973,200	284,784	0.2926	0.290	0.280	0.295	0.275	0.335	973,200	0.2926	-9.38%
2025-08-01	0	0.320	0.320	0.330	0.240	0.470	8,519,452	2,613,307	0.3067	0.320	0.320	0.330	0.240	0.470	8,519,452	0.3067	-42.86%
2025-07-31	0	0.560	0.560	0.600	0.520	0.660	17,480,040	8,764,393	0.5014	0.560	0.560	0.600	0.520	0.660	17,480,040	0.5014	7.69%
2025-07-30	0	0.520	0.475	0.520	0.465	0.520	2,521,800	1,210,881	0.4802	0.520	0.475	0.520	0.465	0.520	2,521,800	0.4802	10.64%
2025-07-29	0	0.470	0.460	0.510	0.470	0.510	252,000	121,590	0.4825	0.470	0.460	0.510	0.470	0.510	252,000	0.4825	2.17%
2025-07-28	0	0.460	0.460	0.500	0.420	0.470	415,800	187,555	0.4511	0.460	0.460	0.500	0.420	0.470	415,800	0.4511	10.84%
2025-07-25	0	0.415	0.415	0.425	0.390	0.415	186,000	76,470	0.4111	0.415	0.415	0.425	0.390	0.415	186,000	0.4111	12.16%
2025-07-24	0	0.370	0.350	0.390	0.340	0.365	234,600	82,974	0.3537	0.370	0.350	0.390	0.340	0.365	234,600	0.3537	4.23%
2025-07-23	0	0.355	0.355	0.380	-	-	6,000	2,220	0.3700	0.355	0.355	0.380	-	-	6,000	0.3700	0.00%
2025-07-22	0	0.355	0.350	0.375	0.350	0.360	84,900	30,133	0.3549	0.355	0.350	0.375	0.350	0.360	84,900	0.3549	-4.05%
2025-07-21	0	0.370	0.370	0.390	0.370	0.390	85,500	32,925	0.3851	0.370	0.370	0.390	0.370	0.390	85,500	0.3851	-2.63%
2025-07-18	0	0.380	0.380	0.395	0.380	0.380	54,000	20,520	0.3800	0.380	0.380	0.395	0.380	0.380	54,000	0.3800	-5.00%
2025-07-17	0	0.400	0.375	0.435	-	-	0	0	-	0.400	0.375	0.435	-	-	0	-	0.00%
2025-07-16	0	0.400	0.370	0.400	0.400	0.400	18,000	7,200	0.4000	0.400	0.370	0.400	0.400	0.400	18,000	0.4000	0.00%
2025-07-15	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2025-07-14	0	0.400	0.360	0.445	-	-	6,000	2,340	0.3900	0.400	0.360	0.445	-	-	6,000	0.3900	0.00%
2025-07-11	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-07-10	0	0.400	0.380	0.405	0.360	0.400	90,000	35,370	0.3930	0.400	0.380	0.405	0.360	0.400	90,000	0.3930	-1.23%
2025-07-09	0	0.405	0.390	0.405	0.400	0.405	51,000	20,430	0.4006	0.405	0.390	0.405	0.400	0.405	51,000	0.4006	0.00%
2025-07-08	0	0.405	0.405	0.445	0.400	0.405	54,000	21,780	0.4033	0.405	0.405	0.445	0.400	0.405	54,000	0.4033	1.25%
2025-07-07	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2025-07-04	0	0.400	0.390	0.410	0.370	0.400	44,400	17,148	0.3862	0.400	0.390	0.410	0.370	0.400	44,400	0.3862	-2.44%
2025-07-03	0	0.410	0.400	0.445	0.375	0.425	617,160	247,600	0.4012	0.410	0.400	0.445	0.375	0.425	617,160	0.4012	-8.89%
2025-07-02	0	0.450	0.380	0.450	0.455	0.455	15,000	6,540	0.4360	0.450	0.380	0.450	0.455	0.455	15,000	0.4360	-1.10%
2025-06-30	0	0.455	0.385	0.455	-	-	0	0	-	0.455	0.385	0.455	-	-	0	-	0.00%
2025-06-27	0	0.455	0.400	0.455	-	-	0	0	-	0.455	0.400	0.455	-	-	0	-	0.00%
2025-06-26	0	0.455	0.395	0.455	-	-	0	0	-	0.455	0.395	0.455	-	-	0	-	-1.09%
2025-06-25	0	0.460	0.405	0.460	0.455	0.460	18,000	8,250	0.4583	0.460	0.405	0.460	0.455	0.460	18,000	0.4583	9.52%
2025-06-24	0	0.420	0.400	0.450	0.400	0.420	138,000	56,490	0.4093	0.420	0.400	0.450	0.400	0.420	138,000	0.4093	0.00%
2025-06-23	0	0.420	0.400	0.460	0.420	0.420	24,000	10,080	0.4200	0.420	0.400	0.460	0.420	0.420	24,000	0.4200	0.00%
2025-06-20	0	0.420	0.385	0.420	-	-	297	106	0.3569	0.420	0.385	0.420	-	-	297	0.3569	0.00%
2025-06-19	0	0.420	0.390	0.475	0.420	0.420	60,000	25,200	0.4200	0.420	0.390	0.475	0.420	0.420	60,000	0.4200	0.00%
2025-06-18	0	0.420	0.415	0.435	0.415	0.480	348,000	150,000	0.4310	0.420	0.415	0.435	0.415	0.480	348,000	0.4310	2.44%
2025-06-17	0	0.410	0.390	0.410	0.410	0.415	95,400	39,066	0.4095	0.410	0.390	0.410	0.410	0.415	95,400	0.4095	0.00%
2025-06-16	0	0.410	0.385	0.420	0.405	0.420	210,000	84,960	0.4046	0.410	0.385	0.420	0.405	0.420	210,000	0.4046	-3.53%
2025-06-13	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	-1.16%
2025-06-12	0	0.430	0.365	0.430	-	-	0	0	-	0.430	0.365	0.430	-	-	0	-	-1.15%
2025-06-11	0	0.435	0.365	0.435	-	-	0	0	-	0.435	0.365	0.435	-	-	0	-	-2.25%
2025-06-10	0	0.445	0.390	0.450	-	-	0	0	-	0.445	0.390	0.450	-	-	0	-	0.00%
2025-06-09	0	0.445	0.390	0.445	0.445	0.450	30,000	13,470	0.4490	0.445	0.390	0.445	0.445	0.450	30,000	0.4490	0.00%
2025-06-06	0	0.445	0.400	0.465	-	-	0	0	-	0.445	0.400	0.465	-	-	0	-	0.00%
2025-06-05	0	0.445	0.375	0.450	0.400	0.445	130,200	52,587	0.4039	0.445	0.375	0.450	0.400	0.445	130,200	0.4039	-4.30%
2025-06-04	0	0.465	0.390	0.465	-	-	0	0	-	0.465	0.390	0.465	-	-	0	-	-1.06%
2025-06-03	0	0.470	0.380	0.470	0.470	0.470	6,000	2,820	0.4700	0.470	0.380	0.470	0.470	0.470	6,000	0.4700	10.59%
2025-06-02	0	0.425	0.380	0.440	-	-	0	0	-	0.425	0.380	0.440	-	-	0	-	0.00%
2025-05-30	0	0.425	0.400	-	0.395	0.425	150,000	61,260	0.4084	0.425	0.400	-	0.395	0.425	150,000	0.4084	1.19%
2025-05-29	0	0.420	0.375	0.420	0.410	0.420	12,000	4,980	0.4150	0.420	0.375	0.420	0.410	0.420	12,000	0.4150	0.00%
2025-05-28	0	0.420	0.375	0.460	-	-	0	0	-	0.420	0.375	0.460	-	-	0	-	-1.18%
2025-05-27	0	0.425	0.380	0.460	-	-	0	0	-	0.425	0.380	0.460	-	-	0	-	0.00%
2025-05-26	0	0.425	0.365	0.405	0.365	0.495	143,700	56,538	0.3934	0.425	0.365	0.405	0.365	0.495	143,700	0.3934	3.66%
2025-05-23	0	0.410	0.405	0.450	0.405	0.490	108,000	46,440	0.4300	0.410	0.405	0.450	0.405	0.490	108,000	0.4300	-2.38%
2025-05-22	0	0.420	0.350	0.520	-	-	0	0	-	0.420	0.350	0.520	-	-	0	-	0.00%
2025-05-21	0	0.420	0.360	0.490	-	-	0	0	-	0.420	0.360	0.490	-	-	0	-	0.00%
2025-05-20	0	0.420	0.380	0.520	-	-	2,100	766	0.3648	0.420	0.380	0.520	-	-	2,100	0.3648	0.00%
2025-05-19	0	0.420	0.420	0.520	0.420	0.420	6,000	2,520	0.4200	0.420	0.420	0.520	0.420	0.420	6,000	0.4200	-4.55%
2025-05-16	0	0.440	0.440	0.460	0.435	0.435	7,200	3,084	0.4283	0.440	0.440	0.460	0.435	0.435	7,200	0.4283	-12.00%
2025-05-15	0	0.500	0.415	0.500	0.530	0.530	23,100	11,911	0.5156	0.500	0.415	0.500	0.530	0.530	23,100	0.5156	6.38%
2025-05-14	0	0.470	0.370	0.500	-	-	0	0	-	0.470	0.370	0.500	-	-	0	-	0.00%
2025-05-13	0	0.470	0.385	0.530	-	-	300	126	0.4200	0.470	0.385	0.530	-	-	300	0.4200	0.00%
2025-05-12	0	0.470	0.430	0.540	-	-	0	0	-	0.470	0.430	0.540	-	-	0	-	0.00%
2025-05-09	0	0.470	0.430	0.500	0.460	0.470	24,000	11,160	0.4650	0.470	0.430	0.500	0.460	0.470	24,000	0.4650	2.17%
2025-05-08	0	0.460	0.430	0.520	-	-	0	0	-	0.460	0.430	0.520	-	-	0	-	0.00%
2025-05-07	0	0.460	0.435	0.500	-	-	0	0	-	0.460	0.435	0.500	-	-	0	-	0.00%
2025-05-06	0	0.460	0.450	0.530	0.460	0.460	36,000	17,520	0.4867	0.460	0.450	0.530	0.460	0.460	36,000	0.4867	-8.00%
2025-05-02	0	0.500	0.500	0.530	0.485	0.540	58,200	30,648	0.5266	0.500	0.500	0.530	0.485	0.540	58,200	0.5266	-9.09%
2025-04-30	0	0.550	0.430	0.550	-	-	0	0	-	0.550	0.430	0.550	-	-	0	-	0.00%
2025-04-29	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	0.00%
2025-04-28	0	0.550	0.430	0.550	-	-	0	0	-	0.550	0.430	0.550	-	-	0	-	0.00%
2025-04-25	0	0.550	0.430	0.550	0.560	0.560	6,000	3,360	0.5600	0.550	0.430	0.550	0.560	0.560	6,000	0.5600	3.77%
2025-04-24	0	0.530	0.440	0.530	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2025-04-23	0	0.530	0.450	0.550	0.530	0.550	84,000	44,520	0.5300	0.530	0.450	0.550	0.530	0.550	84,000	0.5300	6.00%
2025-04-22	0	0.500	0.405	0.550	0.495	0.500	126,000	62,700	0.4976	0.500	0.405	0.550	0.495	0.500	126,000	0.4976	1.01%
2025-04-17	0	0.495	0.405	0.510	-	-	0	0	-	0.495	0.405	0.510	-	-	0	-	0.00%
2025-04-16	0	0.495	0.430	0.510	-	-	0	0	-	0.495	0.430	0.510	-	-	0	-	0.00%
2025-04-15	0	0.495	0.445	0.550	-	-	0	0	-	0.495	0.445	0.550	-	-	0	-	0.00%
2025-04-14	0	0.495	0.415	0.495	-	-	0	0	-	0.495	0.415	0.495	-	-	0	-	-1.00%
2025-04-11	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2025-04-10	0	0.500	0.420	0.520	-	-	0	0	-	0.500	0.420	0.520	-	-	0	-	0.00%
2025-04-09	0	0.500	0.410	0.530	0.500	0.500	6,000	3,000	0.5000	0.500	0.410	0.530	0.500	0.500	6,000	0.5000	6.38%
2025-04-08	0	0.470	0.440	0.485	0.470	0.470	30,000	14,100	0.4700	0.470	0.440	0.485	0.470	0.470	30,000	0.4700	-2.08%
2025-04-07	0	0.480	0.410	0.490	0.430	0.480	276,000	122,010	0.4421	0.480	0.410	0.490	0.430	0.480	276,000	0.4421	-4.00%
2025-04-03	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2025-04-02	0	0.500	0.490	0.510	0.460	0.490	96,000	45,990	0.4791	0.500	0.490	0.510	0.460	0.490	96,000	0.4791	-3.85%
2025-04-01	0	0.520	0.470	0.530	0.510	0.520	48,000	24,840	0.5175	0.520	0.470	0.530	0.510	0.520	48,000	0.5175	4.00%
2025-03-31	0	0.500	0.475	0.500	0.465	0.500	297,900	142,594	0.4787	0.500	0.475	0.500	0.465	0.500	297,900	0.4787	-5.66%
2025-03-28	0	0.530	0.460	0.530	0.490	0.530	31,500	15,750	0.5000	0.530	0.460	0.530	0.490	0.530	31,500	0.5000	3.92%
2025-03-27	0	0.510	0.500	0.540	0.435	0.550	1,569,000	791,130	0.5042	0.510	0.500	0.540	0.435	0.550	1,569,000	0.5042	0.00%
2025-03-26	0	0.510	0.510	0.530	0.500	0.540	126,000	65,400	0.5190	0.510	0.510	0.530	0.500	0.540	126,000	0.5190	-5.56%
2025-03-25	0	0.540	0.510	0.560	-	-	176	86	0.4886	0.540	0.510	0.560	-	-	176	0.4886	0.00%
2025-03-24	0	0.540	0.530	0.580	0.540	0.550	96,300	52,614	0.5464	0.540	0.530	0.580	0.540	0.550	96,300	0.5464	-8.47%
2025-03-21	0	0.590	0.530	0.600	0.510	0.620	261,000	144,150	0.5523	0.590	0.530	0.600	0.510	0.620	261,000	0.5523	-4.84%
2025-03-20	0	0.620	0.610	0.620	0.530	0.640	7,782,480	4,220,533	0.5423	0.620	0.610	0.620	0.530	0.640	7,782,480	0.5423	12.73%
2025-03-19	0	0.550	0.550	0.630	0.490	0.530	5,097,000	2,599,980	0.5101	0.550	0.550	0.630	0.490	0.530	5,097,000	0.5101	5.77%
2025-03-18	0	0.520	0.510	0.530	0.510	0.520	48,000	24,600	0.5125	0.520	0.510	0.530	0.510	0.520	48,000	0.5125	-3.70%
2025-03-17	0	0.540	0.520	0.540	0.500	0.550	84,000	44,880	0.5343	0.540	0.520	0.540	0.500	0.550	84,000	0.5343	0.00%
2025-03-14	0	0.540	0.510	0.550	0.540	0.540	30,000	16,200	0.5400	0.540	0.510	0.550	0.540	0.540	30,000	0.5400	-1.82%
2025-03-13	0	0.550	0.530	0.550	0.530	0.560	150,000	81,360	0.5424	0.550	0.530	0.550	0.530	0.560	150,000	0.5424	-3.51%
2025-03-12	0	0.570	0.540	0.570	0.540	0.580	30,000	16,980	0.5660	0.570	0.540	0.570	0.540	0.580	30,000	0.5660	0.00%
2025-03-11	0	0.570	0.550	0.580	0.510	0.570	299,700	160,056	0.5341	0.570	0.550	0.580	0.510	0.570	299,700	0.5341	-1.72%
2025-03-10	0	0.580	0.580	0.640	0.540	0.610	72,000	42,120	0.5850	0.580	0.580	0.640	0.540	0.610	72,000	0.5850	-4.92%
2025-03-07	0	0.610	0.550	0.620	0.570	0.620	372,000	217,500	0.5847	0.610	0.550	0.620	0.570	0.620	372,000	0.5847	-6.15%
2025-03-06	0	0.650	0.620	0.650	0.580	0.650	234,000	143,760	0.6144	0.650	0.620	0.650	0.580	0.650	234,000	0.6144	4.84%
2025-03-05	0	0.620	0.570	0.620	0.540	0.630	372,000	216,300	0.5815	0.620	0.570	0.620	0.540	0.630	372,000	0.5815	-6.06%
2025-03-04	0	0.660	0.640	0.660	0.510	0.690	916,500	549,855	0.6000	0.660	0.640	0.660	0.510	0.690	916,500	0.6000	24.53%
2025-03-03	0	0.530	0.530	0.580	0.530	0.740	1,074,600	678,012	0.6309	0.530	0.530	0.580	0.530	0.740	1,074,600	0.6309	-30.26%
2025-02-28	0	0.760	0.730	0.770	0.610	0.850	3,474,900	2,584,911	0.7439	0.760	0.730	0.770	0.610	0.850	3,474,900	0.7439	0.00%
2025-02-27	0	0.760	0.730	0.780	0.410	0.760	6,879,000	4,234,036	0.6155	0.760	0.730	0.780	0.410	0.760	6,879,000	0.6155	85.37%
2025-02-26	0	0.410	0.390	0.410	0.385	0.415	216,600	87,135	0.4023	0.410	0.390	0.410	0.385	0.415	216,600	0.4023	9.33%
2025-02-25	0	0.375	0.360	0.380	0.355	0.380	204,000	73,770	0.3616	0.375	0.360	0.380	0.355	0.380	204,000	0.3616	5.63%
2025-02-24	0	0.355	0.355	0.360	0.330	0.430	1,549,800	532,771	0.3438	0.355	0.355	0.360	0.330	0.430	1,549,800	0.3438	1.43%
2025-02-21	0	0.350	0.335	0.350	0.340	0.390	64,700	24,064	0.3719	0.350	0.335	0.350	0.340	0.390	64,700	0.3719	-5.41%
2025-02-20	0	0.370	0.320	0.400	0.370	0.370	3,198,000	1,183,260	0.3700	0.370	0.320	0.400	0.370	0.370	3,198,000	0.3700	-1.33%
2025-02-19	0	0.375	0.320	0.375	-	-	600	252	0.4200	0.375	0.320	0.375	-	-	600	0.4200	-1.32%
2025-02-18	0	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	-1.30%
2025-02-17	0	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2025-02-14	0	0.385	0.345	0.385	-	-	900	279	0.3100	0.385	0.345	0.385	-	-	900	0.3100	-2.53%
2025-02-13	0	0.395	0.345	0.395	0.390	0.400	160,235	62,081	0.3874	0.395	0.345	0.395	0.390	0.400	160,235	0.3874	0.00%
2025-02-12	0	0.395	0.340	0.395	0.360	0.400	429,000	156,570	0.3650	0.395	0.340	0.395	0.360	0.400	429,000	0.3650	11.27%
2025-02-11	0	0.355	0.310	0.360	-	-	0	0	-	0.355	0.310	0.360	-	-	0	-	0.00%
2025-02-10	0	0.355	0.305	0.355	0.305	0.355	12,000	3,960	0.3300	0.355	0.305	0.355	0.305	0.355	12,000	0.3300	0.00%
2025-02-07	0	0.355	0.310	0.360	-	-	0	0	-	0.355	0.310	0.360	-	-	0	-	0.00%
2025-02-06	0	0.355	0.315	0.360	0.355	0.360	85,500	30,540	0.3572	0.355	0.315	0.360	0.355	0.360	85,500	0.3572	0.00%
2025-02-05	0	0.355	0.315	0.390	-	-	0	0	-	0.355	0.315	0.390	-	-	0	-	0.00%
2025-02-04	0	0.355	0.275	0.390	-	-	0	0	-	0.355	0.275	0.390	-	-	0	-	0.00%
2025-02-03	0	0.355	0.330	0.390	0.340	0.355	66,000	22,560	0.3418	0.355	0.330	0.390	0.340	0.355	66,000	0.3418	-1.39%
2025-01-28	0	0.360	0.350	0.365	0.350	0.360	147,300	51,513	0.3497	0.360	0.350	0.365	0.350	0.360	147,300	0.3497	4.35%
2025-01-27	0	0.345	0.325	0.350	0.315	0.345	90,484	30,115	0.3328	0.345	0.325	0.350	0.315	0.345	90,484	0.3328	9.52%
2025-01-24	0	0.315	0.295	0.320	0.295	0.315	210,800	64,622	0.3066	0.315	0.295	0.320	0.295	0.315	210,800	0.3066	-5.97%
2025-01-23	0	0.335	0.305	0.340	0.335	0.335	12,000	4,020	0.3350	0.335	0.305	0.340	0.335	0.335	12,000	0.3350	1.52%
2025-01-22	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2025-01-21	0	0.330	0.320	0.335	0.315	0.320	180,000	56,790	0.3155	0.330	0.320	0.335	0.315	0.320	180,000	0.3155	6.45%
2025-01-20	0	0.310	0.310	0.330	0.310	0.315	147,300	45,610	0.3096	0.310	0.310	0.330	0.310	0.315	147,300	0.3096	0.00%
2025-01-17	0	0.310	0.300	0.320	0.310	0.310	30,000	9,300	0.3100	0.310	0.300	0.320	0.310	0.310	30,000	0.3100	0.00%
2025-01-16	0	0.310	0.300	0.310	0.290	0.320	451,800	135,657	0.3003	0.310	0.300	0.310	0.290	0.320	451,800	0.3003	-3.12%
2025-01-15	0	0.320	0.320	0.325	0.315	0.335	273,900	88,200	0.3220	0.320	0.320	0.325	0.315	0.335	273,900	0.3220	-5.88%
2025-01-14	0	0.340	0.325	0.340	0.320	0.345	168,600	55,852	0.3313	0.340	0.325	0.340	0.320	0.345	168,600	0.3313	3.03%
2025-01-13	0	0.330	0.330	0.345	0.330	0.345	248,000	83,630	0.3372	0.330	0.330	0.345	0.330	0.345	248,000	0.3372	-5.71%
2025-01-10	0	0.350	0.340	0.395	0.325	0.350	68,996	23,691	0.3434	0.350	0.340	0.395	0.325	0.350	68,996	0.3434	1.45%
2025-01-09	0	0.345	0.335	0.355	0.340	0.355	89,700	30,657	0.3418	0.345	0.335	0.355	0.340	0.355	89,700	0.3418	0.00%
2025-01-08	0	0.345	0.340	0.345	0.320	0.350	950,400	317,430	0.3340	0.345	0.340	0.345	0.320	0.350	950,400	0.3340	0.00%
2025-01-07	0	0.345	0.340	0.355	-	-	1,440	460	0.3194	0.345	0.340	0.355	-	-	1,440	0.3194	0.00%
2025-01-06	0	0.345	0.340	0.355	0.330	0.345	123,600	41,589	0.3365	0.345	0.340	0.355	0.330	0.345	123,600	0.3365	-1.43%
2025-01-03	0	0.350	0.335	0.350	0.330	0.370	271,360	93,975	0.3463	0.350	0.335	0.350	0.330	0.370	271,360	0.3463	-2.78%
2025-01-02	0	0.360	0.340	0.360	0.315	0.360	97,200	31,704	0.3262	0.360	0.340	0.360	0.315	0.360	97,200	0.3262	-1.37%
2024-12-31	0	0.365	0.320	0.370	0.365	0.370	24,000	8,820	0.3675	0.365	0.320	0.370	0.365	0.370	24,000	0.3675	7.35%
2024-12-30	0	0.340	0.340	0.380	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	6.25%
2024-12-27	0	0.320	0.320	0.405	0.320	0.320	7,200	2,304	0.3200	0.320	0.320	0.405	0.320	0.320	7,200	0.3200	0.00%
2024-12-24	0	0.320	0.320	0.380	0.320	0.325	600	193	0.3217	0.320	0.320	0.380	0.320	0.325	600	0.3217	-11.11%
2024-12-23	0	0.360	0.325	0.390	-	-	0	0	-	0.360	0.325	0.390	-	-	0	-	0.00%
2024-12-20	0	0.360	0.330	0.380	0.310	0.390	39,300	13,425	0.3416	0.360	0.330	0.380	0.310	0.390	39,300	0.3416	16.13%
2024-12-19	0	0.310	0.310	0.360	0.310	0.330	4,200	1,348	0.3210	0.310	0.310	0.360	0.310	0.330	4,200	0.3210	-13.89%
2024-12-18	0	0.360	0.320	0.360	0.360	0.365	10,500	3,781	0.3601	0.360	0.320	0.360	0.360	0.365	10,500	0.3601	6.09%
2024-12-17	0	0.350	0.340	0.350	0.350	0.350	30,300	10,785	0.3559	0.339	0.330	0.339	0.339	0.339	31,252	0.3451	-2.78%
2024-12-16	0	0.036	0.034	0.037	0.033	0.036	5,430,000	186,195	0.0343	0.349	0.330	0.359	0.320	0.349	560,069	0.3325	-2.70%
2024-12-13	0	0.037	0.034	0.038	0.034	0.039	6,498,000	230,850	0.0355	0.359	0.330	0.368	0.330	0.378	670,226	0.3444	2.78%
2024-12-12	0	0.036	0.036	0.038	0.036	0.039	934,920	33,774	0.0361	0.349	0.349	0.368	0.349	0.378	96,431	0.3502	0.00%
2024-12-11	0	0.036	0.036	0.041	0.035	0.035	21,000	735	0.0350	0.349	0.349	0.398	0.339	0.339	2,166	0.3393	-5.26%
2024-12-10	0	0.038	0.038	0.040	0.038	0.039	522,000	19,956	0.0382	0.368	0.368	0.388	0.368	0.378	53,841	0.3706	0.00%
2024-12-09	0	0.038	0.037	0.040	0.037	0.041	558,000	21,186	0.0380	0.368	0.359	0.388	0.359	0.398	57,554	0.3681	-5.00%
2024-12-06	0	0.040	0.038	0.040	-	-	0	0	-	0.388	0.368	0.388	-	-	0	-	0.00%
2024-12-05	0	0.040	0.038	0.040	0.038	0.040	300,000	11,682	0.0389	0.388	0.368	0.388	0.368	0.388	30,943	0.3775	0.00%
2024-12-04	0	0.040	0.039	0.040	0.039	0.041	744,000	29,742	0.0400	0.388	0.378	0.388	0.378	0.398	76,739	0.3876	0.00%
2024-12-03	0	0.040	0.039	0.040	0.039	0.053	2,424,000	99,006	0.0408	0.388	0.378	0.388	0.378	0.514	250,020	0.3960	0.00%
2024-12-02	0	0.040	0.038	0.040	0.037	0.043	1,908,000	76,149	0.0399	0.388	0.368	0.388	0.359	0.417	196,798	0.3869	2.56%
2024-11-29	0	0.039	0.038	0.039	0.038	0.039	69,000	2,634	0.0382	0.378	0.368	0.378	0.368	0.378	7,117	0.3701	5.41%
2024-11-28	0	0.037	0.037	0.039	0.037	0.037	459,000	16,983	0.0370	0.359	0.359	0.378	0.359	0.359	47,343	0.3587	-7.50%
2024-11-27	0	0.040	0.038	0.040	0.035	0.043	1,875,600	69,284	0.0369	0.388	0.368	0.388	0.339	0.417	193,456	0.3581	14.29%
2024-11-26	0	0.035	0.035	0.037	0.035	0.037	544,640	20,030	0.0368	0.339	0.339	0.359	0.339	0.359	56,176	0.3566	-2.78%
2024-11-25	0	0.036	0.033	0.037	0.035	0.039	5,013,000	180,645	0.0360	0.349	0.320	0.359	0.339	0.378	517,058	0.3494	-5.26%
2024-11-22	0	0.038	0.037	0.038	0.037	0.038	819,000	30,366	0.0371	0.368	0.359	0.368	0.359	0.368	84,474	0.3595	0.00%
2024-11-21	0	0.038	0.038	0.039	0.038	0.038	12,000	456	0.0380	0.368	0.368	0.378	0.368	0.368	1,238	0.3684	0.00%
2024-11-20	0	0.038	0.037	0.039	0.037	0.038	297,000	11,229	0.0378	0.368	0.359	0.378	0.359	0.368	30,634	0.3666	0.00%
2024-11-19	0	0.038	0.038	0.039	0.038	0.040	4,821,000	185,679	0.0385	0.368	0.368	0.378	0.368	0.388	497,254	0.3734	-7.32%
2024-11-18	0	0.041	0.039	0.042	0.038	0.042	1,644,000	64,986	0.0395	0.398	0.378	0.407	0.368	0.407	169,568	0.3832	5.13%
2024-11-15	0	0.039	0.038	0.039	0.037	0.040	990,000	37,902	0.0383	0.378	0.368	0.378	0.359	0.388	102,112	0.3712	2.63%
2024-11-14	0	0.038	0.037	0.038	0.037	0.038	3,672,000	137,118	0.0373	0.368	0.359	0.368	0.359	0.368	378,743	0.3620	-5.00%
2024-11-13	0	0.040	0.039	0.040	0.037	0.041	6,291,000	241,314	0.0384	0.388	0.378	0.388	0.359	0.398	648,875	0.3719	-4.76%
2024-11-12	0	0.042	0.041	0.042	0.038	0.046	14,190,002	576,621	0.0406	0.407	0.398	0.407	0.368	0.446	1,463,605	0.3940	-19.23%
2024-11-11	0	0.052	0.046	0.054	0.051	0.052	6,000	309	0.0515	0.504	0.446	0.524	0.494	0.504	619	0.4993	8.33%
2024-11-08	0	0.048	0.048	0.050	0.047	0.050	483,000	23,181	0.0480	0.465	0.465	0.485	0.456	0.485	49,818	0.4653	-9.43%
2024-11-07	0	0.053	0.048	0.053	0.050	0.053	36,000	1,818	0.0505	0.514	0.465	0.514	0.485	0.514	3,713	0.4896	6.00%
2024-11-06	0	0.050	0.050	0.053	0.050	0.055	402,000	20,124	0.0501	0.485	0.485	0.514	0.485	0.533	41,464	0.4853	-9.09%
2024-11-05	0	0.055	0.055	0.057	0.050	0.050	303,000	15,150	0.0500	0.533	0.533	0.553	0.485	0.485	31,252	0.4848	3.77%
2024-11-04	0	0.053	0.053	0.055	0.050	0.051	39,000	1,965	0.0504	0.514	0.514	0.533	0.485	0.494	4,023	0.4885	-3.64%
2024-11-01	0	0.055	0.051	0.055	-	-	0	0	-	0.533	0.494	0.533	-	-	0	-	-3.51%
2024-10-31	0	0.057	0.050	0.060	0.051	0.057	492,000	25,428	0.0517	0.553	0.485	0.582	0.494	0.553	50,747	0.5011	7.55%
2024-10-30	0	0.053	0.046	0.053	0.055	0.055	21,000	1,155	0.0550	0.514	0.446	0.514	0.533	0.533	2,166	0.5332	-3.64%
2024-10-29	0	0.055	0.052	0.056	0.052	0.056	318,000	16,872	0.0531	0.533	0.504	0.543	0.504	0.543	32,800	0.5144	5.77%
2024-10-28	0	0.052	0.052	0.057	0.052	0.052	30,000	1,560	0.0520	0.504	0.504	0.553	0.504	0.504	3,094	0.5042	-8.77%
2024-10-25	0	0.057	0.053	0.057	0.052	0.058	603,000	31,881	0.0529	0.553	0.514	0.553	0.504	0.562	62,195	0.5126	0.00%
2024-10-24	0	0.057	0.053	0.057	-	-	0	0	-	0.553	0.514	0.553	-	-	0	-	-1.72%
2024-10-23	0	0.058	0.054	0.058	0.051	0.062	1,878,000	109,233	0.0582	0.562	0.524	0.562	0.494	0.601	193,703	0.5639	3.57%
2024-10-22	0	0.056	0.050	0.056	0.053	0.058	24,000	1,311	0.0546	0.543	0.485	0.543	0.514	0.562	2,475	0.5296	3.70%
2024-10-21	0	0.054	0.050	0.052	0.054	0.060	495,000	26,844	0.0542	0.524	0.485	0.504	0.524	0.582	51,056	0.5258	8.00%
2024-10-18	0	0.050	0.049	0.051	0.048	0.055	378,000	18,846	0.0499	0.485	0.475	0.494	0.465	0.533	38,988	0.4834	6.38%
2024-10-17	0	0.047	0.047	0.053	0.047	0.053	333,000	15,867	0.0476	0.456	0.456	0.514	0.456	0.514	34,347	0.4620	-9.62%
2024-10-16	0	0.052	0.052	0.053	0.049	0.056	111,000	5,775	0.0520	0.504	0.504	0.514	0.475	0.543	11,449	0.5044	0.00%
2024-10-15	0	0.052	0.048	0.055	0.051	0.066	1,110,000	60,618	0.0546	0.504	0.465	0.533	0.494	0.640	114,489	0.5295	1.96%
2024-10-14	0	0.051	0.051	0.057	0.050	0.051	54,000	2,727	0.0505	0.494	0.494	0.553	0.485	0.494	5,570	0.4896	-12.07%
2024-10-10	0	0.058	0.051	0.058	0.055	0.058	129,000	7,116	0.0552	0.562	0.494	0.562	0.533	0.562	13,306	0.5348	7.41%
2024-10-09	0	0.054	0.054	0.059	0.052	0.053	39,000	2,058	0.0528	0.524	0.524	0.572	0.504	0.514	4,023	0.5116	-1.82%
2024-10-08	0	0.055	0.053	0.055	0.055	0.061	1,575,000	88,044	0.0559	0.533	0.514	0.533	0.533	0.591	162,451	0.5420	-17.91%
2024-10-07	0	0.067	0.060	0.067	0.060	0.084	6,393,000	444,276	0.0695	0.650	0.582	0.650	0.582	0.814	659,396	0.6738	-2.90%
2024-10-04	0	0.069	0.061	0.069	0.051	0.075	6,486,000	385,335	0.0594	0.669	0.591	0.669	0.494	0.727	668,988	0.5760	40.82%
2024-10-03	0	0.049	0.046	0.050	0.045	0.052	636,000	29,973	0.0471	0.475	0.446	0.485	0.436	0.504	65,599	0.4569	6.52%
2024-10-02	0	0.046	0.046	0.051	0.044	0.051	4,068,000	186,114	0.0458	0.446	0.446	0.494	0.427	0.494	419,587	0.4436	-8.00%
2024-09-30	0	0.050	0.045	0.050	0.044	0.051	684,000	33,066	0.0483	0.485	0.436	0.485	0.427	0.494	70,550	0.4687	6.38%
2024-09-27	0	0.047	0.043	0.047	0.043	0.047	249,000	10,755	0.0432	0.456	0.417	0.456	0.417	0.456	25,683	0.4188	11.90%
2024-09-26	0	0.042	0.043	0.048	0.039	0.040	150,000	5,880	0.0392	0.407	0.417	0.465	0.378	0.388	15,472	0.3801	7.69%
2024-09-25	0	0.039	0.039	0.046	0.039	0.039	60,000	2,340	0.0390	0.378	0.378	0.446	0.378	0.378	6,189	0.3781	-2.50%
2024-09-24	0	0.040	0.039	0.049	-	-	0	0	-	0.388	0.378	0.475	-	-	0	-	0.00%
2024-09-23	0	0.040	0.039	0.048	-	-	0	0	-	0.388	0.378	0.465	-	-	0	-	0.00%
2024-09-20	0	0.040	0.039	0.040	0.040	0.041	555,000	22,233	0.0401	0.388	0.378	0.388	0.388	0.398	57,245	0.3884	2.56%
2024-09-19	0	0.039	0.038	0.042	0.039	0.046	216,000	8,655	0.0401	0.378	0.368	0.407	0.378	0.446	22,279	0.3885	-2.50%
2024-09-17	0	0.040	0.040	0.048	0.037	0.047	9,000	393	0.0437	0.388	0.388	0.465	0.359	0.456	928	0.4234	-6.98%
2024-09-16	0	0.043	0.038	0.043	0.043	0.043	3,000	129	0.0430	0.417	0.368	0.417	0.417	0.417	309	0.4169	13.16%
2024-09-13	0	0.038	0.038	0.042	0.038	0.048	378,000	16,053	0.0425	0.368	0.368	0.407	0.368	0.465	38,988	0.4117	-5.00%
2024-09-12	0	0.040	0.039	0.041	-	-	0	0	-	0.388	0.378	0.398	-	-	0	-	0.00%
2024-09-11	0	0.040	0.036	0.040	0.036	0.042	2,838,000	111,888	0.0394	0.388	0.349	0.388	0.349	0.407	292,721	0.3822	-16.67%
2024-09-10	0	0.048	0.042	0.048	-	-	0	0	-	0.465	0.407	0.465	-	-	0	-	-2.04%
2024-09-09	0	0.049	0.042	0.049	0.051	0.051	6,000	306	0.0510	0.475	0.407	0.475	0.494	0.494	619	0.4945	6.52%
2024-09-05	0	0.046	0.042	0.048	-	-	0	0	-	0.446	0.407	0.465	-	-	0	-	0.00%
2024-09-04	0	0.046	0.042	0.046	0.047	0.047	3,000	141	0.0470	0.446	0.407	0.446	0.456	0.456	309	0.4557	-8.00%
2024-09-03	0	0.050	0.041	0.050	0.050	0.051	249,000	12,639	0.0508	0.485	0.398	0.485	0.485	0.494	25,683	0.4921	4.17%
2024-09-02	0	0.048	0.039	0.049	0.048	0.048	18,000	864	0.0480	0.465	0.378	0.475	0.465	0.465	1,857	0.4654	4.35%
2024-08-30	0	0.046	0.042	0.046	0.041	0.046	756,000	31,866	0.0422	0.446	0.407	0.446	0.398	0.446	77,976	0.4087	9.52%
2024-08-29	0	0.042	0.042	0.048	0.041	0.042	861,000	35,919	0.0417	0.407	0.407	0.465	0.398	0.407	88,806	0.4045	0.00%
2024-08-28	0	0.042	0.042	0.050	0.042	0.058	429,000	18,378	0.0428	0.407	0.407	0.485	0.407	0.562	44,249	0.4153	-2.33%
2024-08-27	0	0.043	0.041	0.057	0.043	0.043	390,000	16,770	0.0430	0.417	0.398	0.553	0.417	0.417	40,226	0.4169	2.38%
2024-08-26	0	0.042	0.039	0.049	-	-	0	0	-	0.407	0.378	0.475	-	-	0	-	0.00%
2024-08-23	0	0.042	0.042	0.045	0.041	0.045	693,000	30,195	0.0436	0.407	0.407	0.436	0.398	0.436	71,478	0.4224	-10.64%
2024-08-22	0	0.047	0.047	0.055	-	-	0	0	-	0.456	0.456	0.533	-	-	0	-	2.17%
2024-08-21	0	0.046	0.046	0.049	0.046	0.049	687,000	32,910	0.0479	0.446	0.446	0.475	0.446	0.475	70,860	0.4644	-6.12%
2024-08-20	0	0.049	0.049	0.052	0.049	0.052	33,000	1,707	0.0517	0.475	0.475	0.504	0.475	0.504	3,404	0.5015	-5.77%
2024-08-19	0	0.052	0.052	0.054	0.052	0.054	675,000	36,420	0.0540	0.504	0.504	0.524	0.504	0.524	69,622	0.5231	-11.86%
2024-08-16	0	0.059	0.051	0.059	-	-	0	0	-	0.572	0.494	0.572	-	-	0	-	0.00%
2024-08-15	0	0.059	0.054	0.059	0.055	0.059	105,000	5,835	0.0556	0.572	0.524	0.572	0.533	0.572	10,830	0.5388	7.27%
2024-08-14	0	0.055	0.052	0.055	0.054	0.055	2,064,000	113,352	0.0549	0.533	0.504	0.533	0.524	0.533	212,888	0.5324	-5.17%
2024-08-13	0	0.058	0.056	0.058	0.056	0.058	264,000	14,838	0.0562	0.562	0.543	0.562	0.543	0.562	27,230	0.5449	-3.33%
2024-08-12	0	0.060	0.056	0.060	-	-	0	0	-	0.582	0.543	0.582	-	-	0	-	-1.64%
2024-08-09	0	0.061	0.057	0.063	0.057	0.061	66,000	3,786	0.0574	0.591	0.553	0.611	0.553	0.591	6,807	0.5562	-3.17%
2024-08-08	0	0.063	0.059	0.063	0.059	0.063	105,000	6,219	0.0592	0.611	0.572	0.611	0.572	0.611	10,830	0.5742	10.53%
2024-08-07	0	0.057	0.057	0.063	0.056	0.058	117,000	6,636	0.0567	0.553	0.553	0.611	0.543	0.562	12,068	0.5499	-9.52%
2024-08-06	0	0.063	0.058	0.064	-	-	0	0	-	0.611	0.562	0.620	-	-	0	-	0.00%
2024-08-05	0	0.063	0.058	0.064	0.063	0.064	498,000	31,575	0.0634	0.611	0.562	0.620	0.611	0.620	51,365	0.6147	1.61%
2024-08-02	0	0.062	0.058	0.064	-	-	0	0	-	0.601	0.562	0.620	-	-	0	-	0.00%
2024-08-01	0	0.062	0.059	0.062	-	-	0	0	-	0.601	0.572	0.601	-	-	0	-	-3.13%
2024-07-31	0	0.064	0.060	0.066	0.060	0.064	120,000	7,224	0.0602	0.620	0.582	0.640	0.582	0.620	12,377	0.5837	0.00%
2024-07-30	0	0.064	0.061	0.065	0.060	0.064	181,201	11,068	0.0611	0.620	0.591	0.630	0.582	0.620	18,690	0.5922	1.59%
2024-07-29	0	0.063	0.058	0.062	0.056	0.069	2,199,000	133,512	0.0607	0.611	0.562	0.601	0.543	0.669	226,812	0.5886	0.00%
2024-07-26	0	0.063	0.062	0.066	0.061	0.068	66,001	4,188	0.0635	0.611	0.601	0.640	0.591	0.659	6,808	0.6152	-5.97%
2024-07-25	0	0.067	0.061	0.072	-	-	0	0	-	0.650	0.591	0.698	-	-	0	-	0.00%
2024-07-24	0	0.067	0.067	0.072	0.064	0.067	232,000	14,888	0.0642	0.650	0.650	0.698	0.620	0.650	23,929	0.6222	-6.94%
2024-07-23	0	0.072	0.062	0.072	0.071	0.072	270,000	19,320	0.0716	0.698	0.601	0.698	0.688	0.698	27,849	0.6937	0.00%
2024-07-22	0	0.072	0.065	0.072	0.059	0.072	2,451,000	158,988	0.0649	0.698	0.630	0.698	0.572	0.698	252,805	0.6289	2.86%
2024-07-19	0	0.070	0.070	0.072	0.070	0.073	714,000	51,129	0.0716	0.679	0.679	0.698	0.679	0.708	73,644	0.6943	-2.78%
2024-07-18	0	0.072	0.070	0.072	0.070	0.072	540,000	37,812	0.0700	0.698	0.679	0.698	0.679	0.698	55,697	0.6789	2.86%
2024-07-17	0	0.070	0.060	0.070	0.070	0.070	3,000	210	0.0700	0.679	0.582	0.679	0.679	0.679	309	0.6787	0.00%
2024-07-16	0	0.070	0.057	0.070	-	-	0	0	-	0.679	0.553	0.679	-	-	0	-	0.00%
2024-07-15	0	0.070	0.061	0.070	-	-	0	0	-	0.679	0.591	0.679	-	-	0	-	0.00%
2024-07-12	0	0.070	0.065	0.070	0.065	0.076	33,000	2,355	0.0714	0.679	0.630	0.679	0.630	0.737	3,404	0.6919	-2.78%
2024-07-11	0	0.072	0.071	0.078	0.063	0.076	282,000	19,602	0.0695	0.698	0.688	0.756	0.611	0.737	29,086	0.6739	4.35%
2024-07-10	0	0.069	0.069	0.072	0.062	0.083	1,119,000	79,977	0.0715	0.669	0.669	0.698	0.601	0.805	115,417	0.6929	4.55%
2024-07-09	0	0.066	0.066	0.069	0.060	0.066	434,400	27,855	0.0641	0.640	0.640	0.669	0.582	0.640	44,806	0.6217	0.00%
2024-07-08	0	0.066	0.065	0.069	0.063	0.066	1,818,000	116,880	0.0643	0.640	0.630	0.669	0.611	0.640	187,515	0.6233	10.00%
2024-07-05	0	0.060	0.058	0.060	0.053	0.060	882,000	48,921	0.0555	0.582	0.562	0.582	0.514	0.582	90,972	0.5378	5.26%
2024-07-04	0	0.057	0.050	0.062	0.050	0.057	519,000	26,091	0.0503	0.553	0.485	0.601	0.485	0.553	53,531	0.4874	0.00%
2024-07-03	0	0.057	0.045	0.057	-	-	0	0	-	0.553	0.436	0.553	-	-	0	-	0.00%
2024-07-02	0	0.057	0.045	0.059	-	-	0	0	-	0.553	0.436	0.572	-	-	0	-	0.00%
2024-06-28	0	0.057	0.047	0.057	0.057	0.058	156,000	9,021	0.0578	0.553	0.456	0.553	0.553	0.562	16,090	0.5606	26.67%
2024-06-27	0	0.045	0.045	0.058	0.045	0.050	9,000	435	0.0483	0.436	0.436	0.562	0.436	0.485	928	0.4686	-18.18%
2024-06-26	0	0.055	0.051	0.055	-	-	0	0	-	0.533	0.494	0.533	-	-	0	-	0.00%
2024-06-25	0	0.055	0.051	0.059	-	-	0	0	-	0.533	0.494	0.572	-	-	0	-	0.00%
2024-06-24	0	0.055	0.051	0.055	-	-	0	0	-	0.533	0.494	0.533	-	-	0	-	0.00%
2024-06-21	0	0.055	0.050	0.055	-	-	0	0	-	0.533	0.485	0.533	-	-	0	-	0.00%
2024-06-20	0	0.055	0.050	0.055	0.050	0.055	139,800	7,125	0.0510	0.533	0.485	0.533	0.485	0.533	14,419	0.4941	1.85%
2024-06-19	0	0.054	0.054	0.057	0.054	0.057	30,000	1,674	0.0558	0.524	0.524	0.553	0.524	0.553	3,094	0.5410	-10.00%
2024-06-18	0	0.060	0.056	0.060	0.060	0.060	9,000	540	0.0600	0.582	0.543	0.582	0.582	0.582	928	0.5817	0.00%
2024-06-17	0	0.060	0.054	0.062	-	-	0	0	-	0.582	0.524	0.601	-	-	0	-	0.00%
2024-06-14	0	0.060	0.054	0.060	-	-	0	0	-	0.582	0.524	0.582	-	-	0	-	0.00%
2024-06-13	0	0.060	0.054	0.060	-	-	0	0	-	0.582	0.524	0.582	-	-	0	-	0.00%
2024-06-12	0	0.060	0.054	0.060	0.054	0.064	60,000	3,606	0.0601	0.582	0.524	0.582	0.524	0.620	6,189	0.5827	3.45%
2024-06-11	0	0.058	0.057	0.063	-	-	0	0	-	0.562	0.553	0.611	-	-	0	-	0.00%
2024-06-07	0	0.058	0.058	0.063	0.057	0.057	24,000	1,368	0.0570	0.562	0.562	0.611	0.553	0.553	2,475	0.5526	0.00%
2024-06-06	0	0.058	0.058	0.063	0.057	0.057	57,000	3,249	0.0570	0.562	0.562	0.611	0.553	0.553	5,879	0.5526	-1.69%
2024-06-05	0	0.059	0.057	0.059	-	-	0	0	-	0.572	0.553	0.572	-	-	0	-	0.00%
2024-06-04	0	0.059	0.057	0.059	0.059	0.059	195,000	11,505	0.0590	0.572	0.553	0.572	0.572	0.572	20,113	0.5720	1.72%
2024-06-03	0	0.058	0.058	0.062	-	-	0	0	-	0.562	0.562	0.601	-	-	0	-	0.00%
2024-05-31	0	0.058	0.058	0.062	0.058	0.058	384,000	22,272	0.0580	0.562	0.562	0.601	0.562	0.562	39,607	0.5623	0.00%
2024-05-30	0	0.058	0.058	0.063	0.058	0.058	240,000	13,920	0.0580	0.562	0.562	0.611	0.562	0.562	24,754	0.5623	1.75%
2024-05-29	0	0.057	0.057	0.058	-	-	0	0	-	0.553	0.553	0.562	-	-	0	-	0.00%
2024-05-28	0	0.057	0.057	0.063	0.057	0.057	9,000	513	0.0570	0.553	0.553	0.611	0.553	0.553	928	0.5526	-3.39%
2024-05-27	0	0.059	0.057	0.060	0.059	0.060	21,000	1,251	0.0596	0.572	0.553	0.582	0.572	0.582	2,166	0.5776	11.32%
2024-05-24	0	0.053	0.053	0.060	-	-	0	0	-	0.514	0.514	0.582	-	-	0	-	1.92%
2024-05-23	0	0.052	0.052	0.060	0.052	0.052	18,000	936	0.0520	0.504	0.504	0.582	0.504	0.504	1,857	0.5042	-13.33%
2024-05-22	0	0.060	0.060	0.064	0.059	0.060	918,000	54,600	0.0595	0.582	0.582	0.620	0.572	0.582	94,686	0.5766	1.69%
2024-05-21	0	0.059	0.052	0.059	0.059	0.059	3,000	177	0.0590	0.572	0.504	0.572	0.572	0.572	309	0.5720	0.00%
2024-05-20	0	0.059	0.058	0.059	0.057	0.059	207,000	12,117	0.0585	0.572	0.562	0.572	0.553	0.572	21,351	0.5675	7.27%
2024-05-17	0	0.055	0.047	0.056	0.053	0.056	327,000	17,952	0.0549	0.533	0.456	0.543	0.514	0.543	33,728	0.5323	0.00%
2024-05-16	0	0.055	0.055	0.060	-	-	0	0	-	0.533	0.533	0.582	-	-	0	-	0.00%
2024-05-14	0	0.055	0.053	0.060	0.055	0.055	222,000	12,210	0.0550	0.533	0.514	0.582	0.533	0.533	22,898	0.5332	-5.17%
2024-05-13	0	0.058	0.053	0.056	0.055	0.058	540,000	29,709	0.0550	0.562	0.514	0.543	0.533	0.562	55,697	0.5334	5.45%
2024-05-10	0	0.055	0.054	0.055	0.050	0.055	96,000	5,145	0.0536	0.533	0.524	0.533	0.485	0.533	9,902	0.5196	10.00%
2024-05-09	0	0.050	0.050	0.055	-	-	0	0	-	0.485	0.485	0.533	-	-	0	-	0.00%
2024-05-08	0	0.050	0.049	0.052	0.050	0.050	24,000	1,200	0.0500	0.485	0.475	0.504	0.485	0.485	2,475	0.4848	2.04%
2024-05-07	0	0.049	0.049	0.055	-	-	0	0	-	0.475	0.475	0.533	-	-	0	-	4.26%
2024-05-06	0	0.047	0.047	0.055	0.047	0.054	18,000	867	0.0482	0.456	0.456	0.533	0.456	0.524	1,857	0.4670	-11.32%
2024-05-03	0	0.053	0.052	0.053	0.050	0.054	124,400	6,240	0.0502	0.514	0.504	0.514	0.485	0.524	12,831	0.4863	-1.85%
2024-05-02	0	0.054	0.048	0.054	-	-	0	0	-	0.524	0.465	0.524	-	-	0	-	-3.57%
2024-04-30	0	0.056	0.044	0.056	-	-	0	0	-	0.543	0.427	0.543	-	-	0	-	-1.75%
2024-04-29	0	0.057	0.048	0.057	0.045	0.057	177,000	8,013	0.0453	0.553	0.465	0.553	0.436	0.553	18,256	0.4389	14.00%
2024-04-26	0	0.050	0.050	0.055	0.047	0.056	33,000	1,641	0.0497	0.485	0.485	0.533	0.456	0.543	3,404	0.4821	-1.96%
2024-04-25	0	0.051	0.048	0.054	-	-	0	0	-	0.494	0.465	0.524	-	-	0	-	0.00%
2024-04-24	0	0.051	0.051	0.056	0.051	0.056	21,000	1,146	0.0546	0.494	0.494	0.543	0.494	0.543	2,166	0.5291	0.00%
2024-04-23	0	0.051	0.051	0.056	0.051	0.057	510,000	27,675	0.0543	0.494	0.494	0.543	0.494	0.553	52,603	0.5261	-3.77%
2024-04-22	0	0.053	0.053	0.055	0.048	0.056	1,641,000	85,398	0.0520	0.514	0.514	0.533	0.465	0.543	169,258	0.5045	20.45%
2024-04-19	0	0.044	0.042	0.049	-	-	0	0	-	0.427	0.407	0.475	-	-	0	-	0.00%
2024-04-18	0	0.044	0.044	0.045	0.042	0.044	303,000	13,176	0.0435	0.427	0.427	0.436	0.407	0.427	31,252	0.4216	4.76%
2024-04-17	0	0.042	0.042	0.047	0.042	0.049	48,000	2,130	0.0444	0.407	0.407	0.456	0.407	0.475	4,951	0.4302	-2.33%
2024-04-16	0	0.043	0.041	0.049	-	-	0	0	-	0.417	0.398	0.475	-	-	0	-	0.00%
2024-04-15	0	0.043	0.043	0.049	-	-	0	0	-	0.417	0.417	0.475	-	-	0	-	0.00%
2024-04-12	0	0.043	0.043	0.049	0.043	0.043	33,000	1,419	0.0430	0.417	0.417	0.475	0.417	0.417	3,404	0.4169	-15.69%
2024-04-11	0	0.051	0.046	0.051	0.051	0.051	27,000	1,377	0.0510	0.494	0.446	0.494	0.494	0.494	2,785	0.4945	0.00%
2024-04-10	0	0.051	0.046	0.052	-	-	0	0	-	0.494	0.446	0.504	-	-	0	-	0.00%
2024-04-09	0	0.051	0.046	0.052	0.044	0.052	711,000	35,022	0.0493	0.494	0.446	0.504	0.427	0.504	73,335	0.4776	21.43%
2024-04-08	0	0.042	0.042	0.044	0.041	0.041	75,000	3,075	0.0410	0.407	0.407	0.427	0.398	0.398	7,736	0.3975	2.44%
2024-04-05	0	0.041	0.041	0.045	0.041	0.051	282,000	11,904	0.0422	0.398	0.398	0.436	0.398	0.494	29,086	0.4093	0.00%
2024-04-03	0	0.041	0.041	0.044	0.041	0.043	300,000	12,486	0.0416	0.398	0.398	0.427	0.398	0.417	30,943	0.4035	-6.82%
2024-04-02	0	0.044	0.043	0.044	0.042	0.044	456,000	19,572	0.0429	0.427	0.417	0.427	0.407	0.427	47,033	0.4161	-6.38%
2024-03-28	0	0.047	0.042	0.047	0.039	0.047	3,198,000	133,956	0.0419	0.456	0.407	0.456	0.378	0.456	329,853	0.4061	17.50%
2024-03-27	0	0.040	0.040	0.041	0.040	0.046	2,211,000	92,112	0.0417	0.388	0.388	0.398	0.388	0.446	228,050	0.4039	-20.00%
2024-03-26	0	0.050	0.046	0.050	-	-	0	0	-	0.485	0.446	0.485	-	-	0	-	0.00%
2024-03-25	0	0.050	0.047	0.050	0.050	0.051	1,182,000	59,949	0.0507	0.485	0.456	0.485	0.485	0.494	121,916	0.4917	2.04%
2024-03-22	0	0.049	0.046	0.051	-	-	0	0	-	0.475	0.446	0.494	-	-	0	-	0.00%
2024-03-21	0	0.049	0.049	0.051	0.049	0.049	120,000	5,880	0.0490	0.475	0.475	0.494	0.475	0.475	12,377	0.4751	4.26%
2024-03-20	0	0.047	0.047	0.051	0.047	0.050	462,000	23,091	0.0500	0.456	0.456	0.494	0.456	0.485	47,652	0.4846	-4.08%
2024-03-19	0	0.049	0.049	0.051	0.049	0.051	273,000	13,479	0.0494	0.475	0.475	0.494	0.475	0.494	28,158	0.4787	0.00%
2024-03-18	0	0.049	0.049	0.051	0.049	0.054	1,782,000	95,340	0.0535	0.475	0.475	0.494	0.475	0.524	183,802	0.5187	4.26%
2024-03-15	0	0.047	0.047	0.053	0.047	0.047	3,000	141	0.0470	0.456	0.456	0.514	0.456	0.456	309	0.4557	-6.00%
2024-03-14	0	0.050	0.047	0.054	0.046	0.050	129,000	6,228	0.0483	0.485	0.456	0.524	0.446	0.485	13,306	0.4681	-3.85%
2024-03-13	0	0.052	0.046	0.052	0.048	0.052	1,272,000	61,413	0.0483	0.504	0.446	0.504	0.465	0.504	131,198	0.4681	-3.70%
2024-03-12	0	0.054	0.046	0.054	0.049	0.054	1,245,000	64,575	0.0519	0.524	0.446	0.524	0.475	0.524	128,414	0.5029	10.20%
2024-03-11	0	0.049	0.045	0.049	0.044	0.049	261,000	11,376	0.0436	0.475	0.436	0.475	0.427	0.475	26,920	0.4226	6.52%
2024-03-08	0	0.046	0.044	0.050	-	-	0	0	-	0.446	0.427	0.485	-	-	0	-	0.00%
2024-03-07	0	0.046	0.044	0.050	0.046	0.052	108,000	4,986	0.0462	0.446	0.427	0.485	0.446	0.504	11,139	0.4476	-2.13%
2024-03-06	0	0.047	0.046	0.048	-	-	0	0	-	0.456	0.446	0.465	-	-	0	-	0.00%
2024-03-05	0	0.047	0.044	0.052	0.047	0.047	312,000	14,664	0.0470	0.456	0.427	0.504	0.456	0.456	32,181	0.4557	0.00%
2024-03-04	0	0.047	0.043	0.050	0.047	0.047	111,000	5,217	0.0470	0.456	0.417	0.485	0.456	0.456	11,449	0.4557	-4.08%
2024-03-01	0	0.049	0.049	0.052	-	-	0	0	-	0.475	0.475	0.504	-	-	0	-	4.26%
2024-02-29	0	0.047	0.046	0.050	0.047	0.050	624,000	29,910	0.0479	0.456	0.446	0.485	0.456	0.485	64,361	0.4647	0.00%
2024-02-28	0	0.047	0.047	0.050	0.046	0.050	2,115,000	101,427	0.0480	0.456	0.456	0.485	0.446	0.485	218,148	0.4649	-4.08%
2024-02-27	0	0.049	0.044	0.049	0.049	0.049	36,000	1,764	0.0490	0.475	0.427	0.475	0.475	0.475	3,713	0.4751	-2.00%
2024-02-26	0	0.050	0.046	0.052	0.048	0.050	303,000	14,550	0.0480	0.485	0.446	0.504	0.465	0.485	31,252	0.4656	-1.96%
2024-02-23	0	0.051	0.051	0.054	0.051	0.053	168,000	8,592	0.0511	0.494	0.494	0.524	0.494	0.514	17,328	0.4958	2.00%
2024-02-22	0	0.050	0.048	0.054	0.050	0.050	147,000	7,350	0.0500	0.485	0.465	0.524	0.485	0.485	15,162	0.4848	0.00%
2024-02-21	0	0.050	0.049	0.050	0.048	0.052	3,387,000	165,267	0.0488	0.485	0.475	0.485	0.465	0.504	349,347	0.4731	-9.09%
2024-02-20	0	0.055	0.052	0.055	0.052	0.061	265,500	13,872	0.0522	0.533	0.504	0.533	0.504	0.591	27,385	0.5066	-9.84%
2024-02-19	0	0.061	0.054	0.061	0.055	0.061	276,000	16,281	0.0590	0.591	0.524	0.591	0.533	0.591	28,468	0.5719	19.61%
2024-02-16	0	0.051	0.051	0.052	0.051	0.057	714,000	37,455	0.0525	0.494	0.494	0.504	0.494	0.553	73,644	0.5086	-3.77%
2024-02-15	0	0.053	0.050	0.055	0.050	0.056	30,000	1,626	0.0542	0.514	0.485	0.533	0.485	0.543	3,094	0.5255	15.22%
2024-02-14	0	0.046	0.046	0.054	0.046	0.046	60,000	2,760	0.0460	0.446	0.446	0.524	0.446	0.446	6,189	0.4460	-14.81%
2024-02-09	0	0.054	0.050	0.054	-	-	0	0	-	0.524	0.485	0.524	-	-	0	-	0.00%
2024-02-08	0	0.054	0.048	0.054	0.046	0.056	345,000	16,254	0.0471	0.524	0.465	0.524	0.446	0.543	35,584	0.4568	5.88%
2024-02-07	0	0.051	0.051	0.056	-	-	0	0	-	0.494	0.494	0.543	-	-	0	-	0.00%
2024-02-06	0	0.051	0.050	0.055	0.048	0.062	3,213,000	164,439	0.0512	0.494	0.485	0.533	0.465	0.601	331,400	0.4962	-8.93%
2024-02-05	0	0.056	0.056	0.058	0.054	0.070	2,724,000	155,202	0.0570	0.543	0.543	0.562	0.524	0.679	280,963	0.5524	-27.27%
2024-02-02	0	0.077	0.063	0.074	0.065	0.090	1,290,189	94,378	0.0732	0.747	0.611	0.717	0.630	0.873	133,075	0.7092	35.09%
2024-02-01	0	0.057	0.056	0.067	-	-	0	0	-	0.553	0.543	0.650	-	-	0	-	0.00%
2024-01-31	0	0.057	0.057	0.064	0.057	0.057	21,000	1,197	0.0570	0.553	0.553	0.620	0.553	0.553	2,166	0.5526	-14.93%
2024-01-30	0	0.067	0.059	0.067	0.067	0.068	6,000	405	0.0675	0.650	0.572	0.650	0.650	0.659	619	0.6544	11.67%
2024-01-29	0	0.060	0.056	0.067	0.056	0.060	16,920	957	0.0566	0.582	0.543	0.650	0.543	0.582	1,745	0.5484	-7.69%
2024-01-26	0	0.065	0.057	0.068	-	-	0	0	-	0.630	0.553	0.659	-	-	0	-	0.00%
2024-01-25	0	0.065	0.057	0.067	0.063	0.065	300,000	19,452	0.0648	0.630	0.553	0.650	0.611	0.630	30,943	0.6286	1.56%
2024-01-24	0	0.064	0.058	0.064	0.062	0.064	303,000	18,903	0.0624	0.620	0.562	0.620	0.601	0.620	31,252	0.6048	-1.54%
2024-01-23	0	0.065	0.056	0.065	-	-	0	0	-	0.630	0.543	0.630	-	-	0	-	0.00%
2024-01-22	0	0.065	0.056	0.065	-	-	0	0	-	0.630	0.543	0.630	-	-	0	-	0.00%
2024-01-19	0	0.065	0.065	0.068	0.056	0.056	9,000	504	0.0560	0.630	0.630	0.659	0.543	0.543	928	0.5429	-4.41%
2024-01-18	0	0.068	0.056	0.068	0.068	0.068	6,000	408	0.0680	0.659	0.543	0.659	0.659	0.659	619	0.6593	4.62%
2024-01-17	0	0.065	0.056	0.068	-	-	0	0	-	0.630	0.543	0.659	-	-	0	-	0.00%
2024-01-16	0	0.065	0.057	0.068	-	-	0	0	-	0.630	0.553	0.659	-	-	0	-	0.00%
2024-01-15	0	0.065	0.057	0.068	-	-	0	0	-	0.630	0.553	0.659	-	-	0	-	0.00%
2024-01-12	0	0.065	0.057	0.075	-	-	0	0	-	0.630	0.553	0.727	-	-	0	-	0.00%
2024-01-11	0	0.065	0.057	0.065	0.056	0.065	300,000	18,861	0.0629	0.630	0.553	0.630	0.543	0.630	30,943	0.6095	-2.99%
2024-01-10	0	0.067	0.056	0.070	-	-	0	0	-	0.650	0.543	0.679	-	-	0	-	0.00%
2024-01-09	0	0.067	0.056	0.069	0.067	0.067	3,000	201	0.0670	0.650	0.543	0.669	0.650	0.650	309	0.6496	13.56%
2024-01-08	0	0.059	0.056	0.061	0.059	0.061	279,000	16,941	0.0607	0.572	0.543	0.591	0.572	0.591	28,777	0.5887	-3.28%
2024-01-05	0	0.061	0.061	0.077	-	-	0	0	-	0.591	0.591	0.747	-	-	0	-	0.00%
2024-01-04	0	0.061	0.061	0.079	0.060	0.060	6,000	360	0.0600	0.591	0.591	0.766	0.582	0.582	619	0.5817	1.67%
2024-01-03	0	0.060	0.057	0.075	-	-	0	0	-	0.582	0.553	0.727	-	-	0	-	0.00%
2024-01-02	0	0.060	0.060	0.072	-	-	0	0	-	0.582	0.582	0.698	-	-	0	-	5.26%
2023-12-29	0	0.057	0.059	0.078	0.057	0.057	39,000	2,223	0.0570	0.553	0.572	0.756	0.553	0.553	4,023	0.5526	-9.52%
2023-12-28	0	0.063	0.057	0.077	-	-	0	0	-	0.611	0.553	0.747	-	-	0	-	0.00%
2023-12-27	0	0.063	0.051	0.076	-	-	0	0	-	0.611	0.494	0.737	-	-	0	-	0.00%
2023-12-22	0	0.063	0.063	0.069	0.063	0.063	387,000	24,381	0.0630	0.611	0.611	0.669	0.611	0.611	39,917	0.6108	-10.00%
2023-12-21	0	0.070	0.064	0.080	-	-	0	0	-	0.679	0.620	0.776	-	-	0	-	0.00%
2023-12-20	0	0.070	0.063	0.070	-	-	0	0	-	0.679	0.611	0.679	-	-	0	-	0.00%
2023-12-19	0	0.070	0.063	0.079	-	-	0	0	-	0.679	0.611	0.766	-	-	0	-	0.00%
2023-12-18	0	0.070	0.070	0.078	0.064	0.070	64,890	4,321	0.0666	0.679	0.679	0.756	0.620	0.679	6,693	0.6456	2.94%
2023-12-15	0	0.068	0.068	0.079	-	-	0	0	-	0.659	0.659	0.766	-	-	0	-	0.00%
2023-12-14	0	0.068	0.064	0.080	-	-	0	0	-	0.659	0.620	0.776	-	-	0	-	0.00%
2023-12-13	0	0.068	0.063	0.079	-	-	0	0	-	0.659	0.611	0.766	-	-	0	-	0.00%
2023-12-12	0	0.068	0.068	0.075	0.067	0.068	51,000	3,456	0.0678	0.659	0.659	0.727	0.650	0.659	5,260	0.6570	-9.33%
2023-12-11	0	0.075	0.067	0.075	-	-	0	0	-	0.727	0.650	0.727	-	-	0	-	0.00%
2023-12-08	0	0.075	0.065	0.080	-	-	0	0	-	0.727	0.630	0.776	-	-	0	-	0.00%
2023-12-07	0	0.075	0.065	0.085	-	-	0	0	-	0.727	0.630	0.824	-	-	0	-	0.00%
2023-12-06	0	0.075	0.067	0.077	0.071	0.078	519,000	37,104	0.0715	0.727	0.650	0.747	0.688	0.756	53,531	0.6931	-10.71%
2023-12-05	0	0.084	0.072	0.084	-	-	0	0	-	0.814	0.698	0.814	-	-	0	-	-2.33%
2023-12-04	0	0.086	0.085	0.086	0.066	0.086	300,000	22,263	0.0742	0.834	0.824	0.834	0.640	0.834	30,943	0.7195	7.50%
2023-12-01	0	0.080	0.063	0.080	0.070	0.080	573,000	43,215	0.0754	0.776	0.611	0.776	0.679	0.776	59,101	0.7312	19.40%
2023-11-30	0	0.067	0.064	0.083	-	-	0	0	-	0.650	0.620	0.805	-	-	0	-	0.00%
2023-11-29	0	0.067	0.064	0.083	-	-	0	0	-	0.650	0.620	0.805	-	-	0	-	0.00%
2023-11-28	0	0.067	0.063	0.067	-	-	0	0	-	0.650	0.611	0.650	-	-	0	-	0.00%
2023-11-27	0	0.067	0.067	0.083	0.065	0.065	186,000	12,096	0.0650	0.650	0.650	0.805	0.630	0.630	19,185	0.6305	0.00%
2023-11-24	0	0.067	0.065	0.083	-	-	0	0	-	0.650	0.630	0.805	-	-	0	-	0.00%
2023-11-23	0	0.067	0.067	0.079	0.067	0.070	201,000	13,566	0.0675	0.650	0.650	0.766	0.650	0.679	20,732	0.6544	-2.90%
2023-11-22	0	0.069	0.069	0.074	0.069	0.080	261,000	18,945	0.0726	0.669	0.669	0.717	0.669	0.776	26,920	0.7037	1.47%
2023-11-21	0	0.068	0.063	0.068	-	-	0	0	-	0.659	0.611	0.659	-	-	0	-	-4.23%
2023-11-20	0	0.071	0.065	0.072	0.063	0.071	76,000	5,200	0.0684	0.688	0.630	0.698	0.611	0.688	7,839	0.6634	0.00%
2023-11-17	0	0.071	0.064	0.072	0.071	0.071	27,000	1,917	0.0710	0.688	0.620	0.698	0.688	0.688	2,785	0.6884	2.90%
2023-11-16	0	0.069	0.064	0.069	0.062	0.070	1,068,000	70,107	0.0656	0.669	0.620	0.669	0.601	0.679	110,157	0.6364	-5.48%
2023-11-15	0	0.073	0.067	0.073	-	-	0	0	-	0.708	0.650	0.708	-	-	0	-	-2.67%
2023-11-14	0	0.075	0.065	0.078	-	-	0	0	-	0.727	0.630	0.756	-	-	0	-	0.00%
2023-11-13	0	0.075	0.065	0.078	-	-	0	0	-	0.727	0.630	0.756	-	-	0	-	0.00%
2023-11-10	0	0.075	0.065	0.078	-	-	0	0	-	0.727	0.630	0.756	-	-	0	-	0.00%
2023-11-09	0	0.075	0.065	0.078	-	-	0	0	-	0.727	0.630	0.756	-	-	0	-	0.00%
2023-11-08	0	0.075	0.061	0.078	-	-	0	0	-	0.727	0.591	0.756	-	-	0	-	0.00%
2023-11-07	0	0.075	0.062	0.078	-	-	0	0	-	0.727	0.601	0.756	-	-	0	-	0.00%
2023-11-06	0	0.075	0.063	0.078	-	-	0	0	-	0.727	0.611	0.756	-	-	0	-	0.00%
2023-11-03	0	0.075	0.064	0.073	-	-	0	0	-	0.727	0.620	0.708	-	-	0	-	0.00%
2023-11-02	0	0.075	0.064	0.078	-	-	0	0	-	0.727	0.620	0.756	-	-	0	-	0.00%
2023-11-01	0	0.075	0.064	0.078	-	-	0	0	-	0.727	0.620	0.756	-	-	0	-	0.00%
2023-10-31	0	0.075	0.067	0.078	-	-	0	0	-	0.727	0.650	0.756	-	-	0	-	0.00%
2023-10-30	0	0.075	0.075	0.078	0.071	0.072	309,000	22,239	0.0720	0.727	0.727	0.756	0.688	0.698	31,871	0.6978	-1.32%
2023-10-27	0	0.076	0.072	0.076	-	-	0	0	-	0.737	0.698	0.737	-	-	0	-	0.00%
2023-10-26	0	0.076	0.072	0.076	-	-	0	0	-	0.737	0.698	0.737	-	-	0	-	-2.56%
2023-10-25	0	0.078	0.067	0.078	-	-	0	0	-	0.756	0.650	0.756	-	-	0	-	0.00%
2023-10-24	0	0.078	0.066	0.080	-	-	0	0	-	0.756	0.640	0.776	-	-	0	-	0.00%
2023-10-20	0	0.078	0.063	0.080	-	-	0	0	-	0.756	0.611	0.776	-	-	0	-	0.00%
2023-10-19	0	0.078	0.068	0.080	-	-	0	0	-	0.756	0.659	0.776	-	-	0	-	0.00%
2023-10-18	0	0.078	0.066	0.080	-	-	0	0	-	0.756	0.640	0.776	-	-	0	-	0.00%
2023-10-17	0	0.078	0.067	0.078	-	-	0	0	-	0.756	0.650	0.756	-	-	0	-	0.00%
2023-10-16	0	0.078	0.074	0.078	-	-	0	0	-	0.756	0.717	0.756	-	-	0	-	0.00%
2023-10-13	0	0.078	0.067	0.078	-	-	0	0	-	0.756	0.650	0.756	-	-	0	-	0.00%
2023-10-12	0	0.078	0.067	0.078	-	-	0	0	-	0.756	0.650	0.756	-	-	0	-	0.00%
2023-10-11	0	0.078	0.071	0.078	0.070	0.078	858,000	60,960	0.0710	0.756	0.688	0.756	0.679	0.756	88,497	0.6888	1.30%
2023-10-10	0	0.077	0.072	0.077	0.077	0.077	18,000	1,386	0.0770	0.747	0.698	0.747	0.747	0.747	1,857	0.7465	-3.75%
2023-10-09	0	0.080	0.072	0.080	0.080	0.080	165,000	13,200	0.0800	0.776	0.698	0.776	0.776	0.776	17,019	0.7756	-1.23%
2023-10-06	0	0.081	0.072	0.081	-	-	0	0	-	0.785	0.698	0.785	-	-	0	-	0.00%
2023-10-05	0	0.081	0.072	0.081	-	-	0	0	-	0.785	0.698	0.785	-	-	0	-	0.00%
2023-10-04	0	0.081	0.072	0.081	0.075	0.082	453,000	36,192	0.0799	0.785	0.698	0.785	0.727	0.795	46,724	0.7746	12.50%
2023-10-03	0	0.072	0.066	0.079	0.069	0.073	1,029,000	71,709	0.0697	0.698	0.640	0.766	0.669	0.708	106,135	0.6756	-4.00%
2023-09-29	0	0.075	0.073	0.085	-	-	0	0	-	0.727	0.708	0.824	-	-	0	-	0.00%
2023-09-28	0	0.075	0.075	0.085	-	-	0	0	-	0.727	0.727	0.824	-	-	0	-	0.00%
2023-09-27	0	0.075	0.074	0.084	0.075	0.075	300,000	22,380	0.0746	0.727	0.717	0.814	0.727	0.727	30,943	0.7233	-6.25%
2023-09-26	0	0.080	0.080	0.091	-	-	0	0	-	0.776	0.776	0.882	-	-	0	-	0.00%
2023-09-25	0	0.080	0.080	0.090	0.079	0.085	112,400	9,120	0.0811	0.776	0.776	0.873	0.766	0.824	11,593	0.7867	-8.05%
2023-09-22	0	0.087	0.079	0.087	-	-	0	0	-	0.843	0.766	0.843	-	-	0	-	0.00%
2023-09-21	0	0.087	0.080	0.087	0.076	0.087	279,000	23,025	0.0825	0.843	0.776	0.843	0.737	0.843	28,777	0.8001	12.99%
2023-09-20	0	0.077	0.076	0.085	0.077	0.077	180,000	13,860	0.0770	0.747	0.737	0.824	0.747	0.747	18,566	0.7465	-3.75%
2023-09-19	0	0.080	0.076	0.087	-	-	0	0	-	0.776	0.737	0.843	-	-	0	-	0.00%
2023-09-18	0	0.080	0.077	0.087	-	-	0	0	-	0.776	0.747	0.843	-	-	0	-	0.00%
2023-09-15	0	0.080	0.076	0.085	-	-	0	0	-	0.776	0.737	0.824	-	-	0	-	0.00%
2023-09-14	0	0.080	0.079	0.087	0.079	0.080	36,000	2,847	0.0791	0.776	0.766	0.843	0.766	0.776	3,713	0.7667	-3.61%
2023-09-13	0	0.083	0.079	0.088	-	-	0	0	-	0.805	0.766	0.853	-	-	0	-	0.00%
2023-09-12	0	0.083	0.079	0.088	0.083	0.084	33,000	2,769	0.0839	0.805	0.766	0.853	0.805	0.814	3,404	0.8135	1.22%
2023-09-11	0	0.082	0.082	0.087	0.082	0.082	9,000	738	0.0820	0.795	0.795	0.843	0.795	0.795	928	0.7950	0.00%
2023-09-07	0	0.082	0.079	0.087	-	-	0	0	-	0.795	0.766	0.843	-	-	0	-	0.00%
2023-09-06	0	0.082	0.082	0.086	0.082	0.083	159,000	13,095	0.0824	0.795	0.795	0.834	0.795	0.805	16,400	0.7985	-3.53%
2023-09-05	0	0.085	0.085	0.089	0.083	0.088	813,000	69,855	0.0859	0.824	0.824	0.863	0.805	0.853	83,856	0.8330	-4.49%
2023-09-04	0	0.089	0.083	0.093	-	-	0	0	-	0.863	0.805	0.902	-	-	0	-	0.00%
2023-08-31	0	0.089	0.089	0.093	0.089	0.099	1,122,000	102,588	0.0914	0.863	0.863	0.902	0.863	0.960	115,727	0.8865	8.54%
2023-08-30	0	0.082	0.082	0.090	0.082	0.082	90,000	7,380	0.0820	0.795	0.795	0.873	0.795	0.795	9,283	0.7950	-2.38%
2023-08-29	0	0.084	0.082	0.090	0.083	0.088	420,000	35,169	0.0837	0.814	0.795	0.873	0.805	0.853	43,320	0.8118	-5.62%
2023-08-28	0	0.089	0.082	0.096	-	-	0	0	-	0.863	0.795	0.931	-	-	0	-	0.00%
2023-08-25	0	0.089	0.082	0.096	-	-	0	0	-	0.863	0.795	0.931	-	-	0	-	0.00%
2023-08-24	0	0.089	0.083	0.089	-	-	0	0	-	0.863	0.805	0.863	-	-	0	-	-1.11%
2023-08-23	0	0.090	0.083	0.094	0.080	0.090	204,000	17,838	0.0874	0.873	0.805	0.911	0.776	0.873	21,041	0.8478	5.88%
2023-08-22	0	0.085	0.080	0.089	0.080	0.085	201,000	16,851	0.0838	0.824	0.776	0.863	0.776	0.824	20,732	0.8128	-1.16%
2023-08-21	0	0.086	0.081	0.086	0.081	0.090	294,000	24,447	0.0832	0.834	0.785	0.834	0.785	0.873	30,324	0.8062	-7.53%
2023-08-18	0	0.093	0.086	0.093	-	-	0	0	-	0.902	0.834	0.902	-	-	0	-	0.00%
2023-08-17	0	0.093	0.093	0.099	-	-	0	0	-	0.902	0.902	0.960	-	-	0	-	0.00%
2023-08-16	0	0.093	0.093	0.094	0.090	0.095	1,548,000	142,803	0.0923	0.902	0.902	0.911	0.873	0.921	159,666	0.8944	-13.89%
2023-08-15	0	0.108	0.097	0.108	0.100	0.110	123,000	12,582	0.1023	1.047	0.940	1.047	0.970	1.066	12,687	0.9918	4.85%
2023-08-14	0	0.103	0.094	0.103	-	-	0	0	-	0.999	0.911	0.999	-	-	0	-	0.00%
2023-08-11	0	0.103	0.103	0.105	0.102	0.105	969,000	99,942	0.1031	0.999	0.999	1.018	0.989	1.018	99,946	1.0000	-1.90%
2023-08-10	0	0.105	0.095	0.106	0.095	0.105	60,000	6,210	0.1035	1.018	0.921	1.028	0.921	1.018	6,189	1.0035	1.94%
2023-08-09	0	0.103	0.100	0.107	0.100	0.103	1,008,000	102,813	0.1020	0.999	0.970	1.037	0.970	0.999	103,969	0.9889	-7.21%
2023-08-08	0	0.111	0.104	0.111	0.105	0.111	6,000	648	0.1080	1.076	1.008	1.076	1.018	1.076	619	1.0471	3.74%
2023-08-07	0	0.107	0.102	0.109	0.102	0.113	695,000	72,917	0.1049	1.037	0.989	1.057	0.989	1.096	71,685	1.0172	-2.73%
2023-08-04	0	0.110	0.109	0.114	0.110	0.113	600,000	66,606	0.1110	1.066	1.057	1.105	1.066	1.096	61,886	1.0763	-5.98%
2023-08-03	0	0.117	0.110	0.118	0.107	0.117	318,000	36,984	0.1163	1.134	1.066	1.144	1.037	1.134	32,800	1.1276	0.86%
2023-08-02	0	0.116	0.111	0.116	0.110	0.133	1,458,000	167,106	0.1146	1.125	1.076	1.125	1.066	1.289	150,383	1.1112	-4.13%
2023-08-01	0	0.121	0.121	0.124	0.113	0.126	1,413,000	169,113	0.1197	1.173	1.173	1.202	1.096	1.222	145,742	1.1604	-4.72%
2023-07-31	0	0.127	0.118	0.127	0.116	0.130	3,786,000	450,828	0.1191	1.231	1.144	1.231	1.125	1.260	390,501	1.1545	-4.51%
2023-07-28	0	0.133	0.123	0.133	-	-	0	0	-	1.289	1.193	1.289	-	-	0	-	0.00%
2023-07-27	0	0.133	0.129	0.133	0.120	0.133	150,000	19,311	0.1287	1.289	1.251	1.289	1.163	1.289	15,472	1.2482	9.02%
2023-07-26	0	0.122	0.122	0.139	0.122	0.122	495,000	60,390	0.1220	1.183	1.183	1.348	1.183	1.183	51,056	1.1828	0.00%
2023-07-25	0	0.122	0.118	0.122	-	-	0	0	-	1.183	1.144	1.183	-	-	0	-	0.00%
2023-07-24	0	0.122	0.120	0.132	0.122	0.122	213,000	25,986	0.1220	1.183	1.163	1.280	1.183	1.183	21,970	1.1828	0.00%
2023-07-21	0	0.122	0.122	0.134	-	-	0	0	-	1.183	1.183	1.299	-	-	0	-	0.00%
2023-07-20	0	0.122	0.122	0.133	0.122	0.123	354,000	43,386	0.1226	1.183	1.183	1.289	1.183	1.193	36,513	1.1882	-8.96%
2023-07-19	0	0.134	0.134	0.136	0.134	0.135	2,445,000	330,069	0.1350	1.299	1.299	1.319	1.299	1.309	252,186	1.3088	-0.74%
2023-07-18	0	0.135	0.135	0.139	0.135	0.144	246,000	33,672	0.1369	1.309	1.309	1.348	1.309	1.396	25,373	1.3271	0.00%
2023-07-14	0	0.135	0.130	0.135	0.128	0.148	1,143,000	155,727	0.1362	1.309	1.260	1.309	1.241	1.435	117,893	1.3209	-6.90%
2023-07-13	0	0.145	0.136	0.157	0.130	0.156	2,946,000	425,643	0.1445	1.406	1.319	1.522	1.260	1.512	303,861	1.4008	6.62%
2023-07-12	0	0.136	0.116	0.137	-	-	0	0	-	1.319	1.125	1.328	-	-	0	-	0.00%
2023-07-11	0	0.136	0.125	0.136	0.130	0.136	1,398,000	178,896	0.1280	1.319	1.212	1.319	1.260	1.319	144,194	1.2407	4.62%
2023-07-10	0	0.130	0.116	0.138	-	-	0	0	-	1.260	1.125	1.338	-	-	0	-	0.00%
2023-07-07	0	0.130	0.116	0.143	-	-	0	0	-	1.260	1.125	1.386	-	-	0	-	0.00%
2023-07-06	0	0.130	0.130	0.142	0.125	0.132	1,017,000	127,536	0.1254	1.260	1.260	1.377	1.212	1.280	104,897	1.2158	-1.52%
2023-07-05	0	0.132	0.132	0.145	-	-	0	0	-	1.280	1.280	1.406	-	-	0	-	0.00%
2023-07-04	0	0.132	0.132	0.141	-	-	0	0	-	1.280	1.280	1.367	-	-	0	-	0.00%
2023-07-03	0	0.132	0.128	0.144	0.122	0.145	87,200	11,796	0.1353	1.280	1.241	1.396	1.183	1.406	8,994	1.3115	0.00%
2023-06-30	0	0.132	0.132	0.139	0.130	0.145	1,266,000	170,754	0.1349	1.280	1.280	1.348	1.260	1.406	130,580	1.3077	-4.35%
2023-06-29	0	0.138	0.138	0.145	0.133	0.138	81,000	10,848	0.1339	1.338	1.338	1.406	1.289	1.338	8,355	1.2984	0.00%
2023-06-28	0	0.138	0.138	0.145	-	-	0	0	-	1.338	1.338	1.406	-	-	0	-	0.00%
2023-06-27	0	0.138	0.135	0.149	0.138	0.139	411,000	56,748	0.1381	1.338	1.309	1.445	1.338	1.348	42,392	1.3387	0.00%
2023-06-26	0	0.138	0.136	0.148	0.138	0.150	1,455,000	214,215	0.1472	1.338	1.319	1.435	1.338	1.454	150,074	1.4274	0.00%
2023-06-23	0	0.138	0.133	0.138	0.128	0.142	1,017,000	139,581	0.1372	1.338	1.289	1.338	1.241	1.377	104,897	1.3306	-1.43%
2023-06-21	0	0.140	0.140	0.145	0.140	0.150	1,248,000	181,530	0.1455	1.357	1.357	1.406	1.357	1.454	128,723	1.4102	-9.68%
2023-06-20	0	0.155	0.148	0.159	0.148	0.164	908,904	139,857	0.1539	1.503	1.435	1.542	1.435	1.590	93,747	1.4918	2.65%
2023-06-19	0	0.151	0.151	0.162	0.150	0.170	1,392,000	224,121	0.1610	1.464	1.464	1.571	1.454	1.648	143,576	1.5610	0.67%
2023-06-16	0	0.150	0.142	0.151	0.113	0.155	3,642,000	521,703	0.1432	1.454	1.377	1.464	1.096	1.503	375,648	1.3888	16.28%
2023-06-15	0	0.129	0.129	0.142	0.129	0.140	372,000	52,011	0.1398	1.251	1.251	1.377	1.251	1.357	38,369	1.3555	-9.15%
2023-06-14	0	0.142	0.129	0.142	0.130	0.143	2,034,000	271,287	0.1334	1.377	1.251	1.377	1.260	1.386	209,794	1.2931	12.70%
2023-06-13	0	0.126	0.126	0.147	0.121	0.160	1,092,000	149,145	0.1366	1.222	1.222	1.425	1.173	1.551	112,633	1.3242	-7.35%
2023-06-12	0	0.136	0.136	0.142	0.128	0.149	693,000	93,117	0.1344	1.319	1.319	1.377	1.241	1.445	71,478	1.3027	-5.56%
2023-06-09	0	0.144	0.144	0.151	0.130	0.160	4,893,000	737,733	0.1508	1.396	1.396	1.464	1.260	1.551	504,681	1.4618	5.11%
2023-06-08	0	0.137	0.122	0.136	0.120	0.138	3,882,000	499,347	0.1286	1.328	1.183	1.319	1.163	1.338	400,403	1.2471	11.38%
2023-06-07	0	0.123	0.118	0.123	0.097	0.129	3,018,000	357,045	0.1183	1.193	1.144	1.193	0.940	1.251	311,287	1.1470	38.20%
2023-06-06	0	0.089	0.085	0.089	0.088	0.089	639,000	56,634	0.0886	0.863	0.824	0.863	0.853	0.863	65,909	0.8593	0.00%
2023-06-05	0	0.089	0.082	0.098	0.089	0.089	159,000	14,151	0.0890	0.863	0.795	0.950	0.863	0.863	16,400	0.8629	1.14%
2023-06-02	0	0.088	0.079	0.097	0.078	0.088	50,700	4,004	0.0790	0.853	0.766	0.940	0.756	0.853	5,229	0.7657	-2.22%
2023-06-01	0	0.090	0.080	0.097	0.078	0.078	21,000	1,638	0.0780	0.873	0.776	0.940	0.756	0.756	2,166	0.7562	3.45%
2023-05-31	0	0.087	0.077	0.098	-	-	0	0	-	0.843	0.747	0.950	-	-	0	-	0.00%
2023-05-30	0	0.087	0.076	0.098	-	-	0	0	-	0.843	0.737	0.950	-	-	0	-	0.00%
2023-05-29	0	0.087	0.076	0.098	-	-	0	0	-	0.843	0.737	0.950	-	-	0	-	0.00%
2023-05-25	0	0.087	0.080	0.088	-	-	0	0	-	0.843	0.776	0.853	-	-	0	-	0.00%
2023-05-24	0	0.087	0.075	0.099	-	-	0	0	-	0.843	0.727	0.960	-	-	0	-	0.00%
2023-05-23	0	0.087	0.086	0.101	0.087	0.087	60,000	5,208	0.0868	0.843	0.834	0.979	0.843	0.843	6,189	0.8415	11.54%
2023-05-22	0	0.078	0.076	0.086	-	-	0	0	-	0.756	0.737	0.834	-	-	0	-	0.00%
2023-05-19	0	0.078	0.076	0.086	-	-	0	0	-	0.756	0.737	0.834	-	-	0	-	0.00%
2023-05-18	0	0.078	0.076	0.086	-	-	0	0	-	0.756	0.737	0.834	-	-	0	-	0.00%
2023-05-17	0	0.078	0.078	0.087	0.078	0.081	24,000	1,908	0.0795	0.756	0.756	0.843	0.756	0.785	2,475	0.7708	-11.36%
2023-05-16	0	0.088	0.084	0.088	0.087	0.089	804,000	70,695	0.0879	0.853	0.814	0.853	0.843	0.863	82,927	0.8525	-1.12%
2023-05-15	0	0.089	0.086	0.089	0.086	0.090	1,974,000	174,369	0.0883	0.863	0.834	0.863	0.834	0.873	203,605	0.8564	-4.30%
2023-05-12	0	0.093	0.097	0.105	-	-	0	0	-	0.902	0.940	1.018	-	-	0	-	0.00%
2023-05-11	0	0.093	0.085	0.103	-	-	0	0	-	0.902	0.824	0.999	-	-	0	-	0.00%
2023-05-10	0	0.093	0.085	0.093	0.094	0.094	39,000	3,666	0.0940	0.902	0.824	0.902	0.911	0.911	4,023	0.9114	-1.06%
2023-05-09	0	0.094	0.094	0.106	-	-	2,210	194	0.0878	0.911	0.911	1.028	-	-	228	0.8511	0.00%
2023-05-08	0	0.094	0.094	0.100	0.094	0.109	402,000	40,554	0.1009	0.911	0.911	0.970	0.911	1.057	41,464	0.9781	13.25%
2023-05-05	0	0.083	0.081	0.101	-	-	0	0	-	0.805	0.785	0.979	-	-	0	-	0.00%
2023-05-04	0	0.083	0.081	0.101	-	-	0	0	-	0.805	0.785	0.979	-	-	0	-	0.00%
2023-05-03	0	0.083	0.082	0.097	0.072	0.083	411,000	31,686	0.0771	0.805	0.795	0.940	0.698	0.805	42,392	0.7475	0.00%
2023-05-02	0	0.083	0.077	0.092	-	-	0	0	-	0.805	0.747	0.892	-	-	0	-	0.00%
2023-04-28	0	0.083	0.077	0.092	-	-	0	0	-	0.805	0.747	0.892	-	-	0	-	0.00%
2023-04-27	0	0.083	0.077	0.092	-	-	0	0	-	0.805	0.747	0.892	-	-	0	-	0.00%
2023-04-26	0	0.083	0.077	0.092	-	-	0	0	-	0.805	0.747	0.892	-	-	0	-	0.00%
2023-04-25	0	0.083	0.077	0.092	-	-	0	0	-	0.805	0.747	0.892	-	-	0	-	0.00%
2023-04-24	0	0.083	0.083	0.092	-	-	0	0	-	0.805	0.805	0.892	-	-	0	-	0.00%
2023-04-21	0	0.083	0.087	0.092	-	-	0	0	-	0.805	0.843	0.892	-	-	0	-	0.00%
2023-04-20	0	0.083	0.082	0.092	0.083	0.091	84,000	7,575	0.0902	0.805	0.795	0.892	0.805	0.882	8,664	0.8743	1.22%
2023-04-19	0	0.082	0.080	0.091	-	-	0	0	-	0.795	0.776	0.882	-	-	0	-	0.00%
2023-04-18	0	0.082	0.082	0.088	0.082	0.087	126,000	10,632	0.0844	0.795	0.795	0.853	0.795	0.843	12,996	0.8181	-2.38%
2023-04-17	0	0.084	0.082	0.087	0.081	0.084	498,000	40,470	0.0813	0.814	0.795	0.843	0.785	0.814	51,365	0.7879	-1.18%
2023-04-14	0	0.085	0.082	0.092	-	-	0	0	-	0.824	0.795	0.892	-	-	0	-	0.00%
2023-04-13	0	0.085	0.082	0.092	0.085	0.085	54,000	4,590	0.0850	0.824	0.795	0.892	0.824	0.824	5,570	0.8241	-3.41%
2023-04-12	0	0.088	0.085	0.093	0.088	0.088	9,000	792	0.0880	0.853	0.824	0.902	0.853	0.853	928	0.8532	0.00%
2023-04-11	0	0.088	0.085	0.093	-	-	0	0	-	0.853	0.824	0.902	-	-	0	-	0.00%
2023-04-06	0	0.088	0.085	0.093	-	-	0	0	-	0.853	0.824	0.902	-	-	0	-	0.00%
2023-04-04	0	0.088	0.085	0.093	0.088	0.088	102,000	8,976	0.0880	0.853	0.824	0.902	0.853	0.853	10,521	0.8532	0.00%
2023-04-03	0	0.088	0.088	0.095	0.088	0.088	39,000	3,474	0.0891	0.853	0.853	0.921	0.853	0.853	4,023	0.8636	-7.37%
2023-03-31	0	0.095	0.087	0.098	-	-	0	0	-	0.921	0.843	0.950	-	-	0	-	0.00%
2023-03-30	0	0.095	0.088	0.098	-	-	0	0	-	0.921	0.853	0.950	-	-	0	-	0.00%
2023-03-29	0	0.095	0.084	0.098	-	-	0	0	-	0.921	0.814	0.950	-	-	0	-	0.00%
2023-03-28	0	0.095	0.086	0.098	0.094	0.095	480,000	45,591	0.0950	0.921	0.834	0.950	0.911	0.921	49,509	0.9209	5.56%
2023-03-27	0	0.090	0.090	0.095	0.086	0.089	69,000	6,123	0.0887	0.873	0.873	0.921	0.834	0.863	7,117	0.8603	0.00%
2023-03-24	0	0.090	0.085	0.095	0.082	0.093	429,000	37,329	0.0870	0.873	0.824	0.921	0.795	0.902	44,249	0.8436	-8.16%
2023-03-23	0	0.098	0.082	0.098	0.098	0.098	102,000	9,996	0.0980	0.950	0.795	0.950	0.950	0.950	10,521	0.9501	0.00%
2023-03-22	0	0.098	0.086	0.098	0.098	0.098	24,000	2,352	0.0980	0.950	0.834	0.950	0.950	0.950	2,475	0.9501	-4.85%
2023-03-21	0	0.103	0.088	0.107	-	-	0	0	-	0.999	0.853	1.037	-	-	0	-	0.00%
2023-03-20	0	0.103	0.086	0.107	-	-	0	0	-	0.999	0.834	1.037	-	-	0	-	0.00%
2023-03-17	0	0.103	0.084	0.107	0.083	0.103	12,000	1,056	0.0880	0.999	0.814	1.037	0.805	0.999	1,238	0.8532	7.29%
2023-03-16	0	0.096	0.089	0.108	-	-	0	0	-	0.931	0.863	1.047	-	-	0	-	0.00%
2023-03-15	0	0.096	0.091	0.105	-	-	0	0	-	0.931	0.882	1.018	-	-	0	-	0.00%
2023-03-14	0	0.096	0.094	0.102	0.090	0.106	61,456	5,828	0.0948	0.931	0.911	0.989	0.873	1.028	6,339	0.9194	-8.57%
2023-03-13	0	0.105	0.087	0.106	0.105	0.105	3,000	315	0.1050	1.018	0.843	1.028	1.018	1.018	309	1.0180	3.96%
2023-03-10	0	0.101	0.089	0.103	-	-	0	0	-	0.979	0.863	0.999	-	-	0	-	0.00%
2023-03-09	0	0.101	0.089	0.105	-	-	0	0	-	0.979	0.863	1.018	-	-	0	-	0.00%
2023-03-08	0	0.101	0.084	0.101	0.082	0.104	33,000	2,982	0.0904	0.979	0.814	0.979	0.795	1.008	3,404	0.8761	12.22%
2023-03-07	0	0.090	0.090	0.099	0.090	0.090	102,000	9,180	0.0900	0.873	0.873	0.960	0.873	0.873	10,521	0.8726	-3.23%
2023-03-06	0	0.093	0.082	0.103	0.093	0.093	750,000	69,750	0.0930	0.902	0.795	0.999	0.902	0.902	77,358	0.9017	0.00%
2023-03-03	0	0.093	0.085	0.106	0.080	0.083	411,000	34,086	0.0829	0.902	0.824	1.028	0.776	0.805	42,392	0.8041	12.05%
2023-03-02	0	0.083	0.083	0.117	0.081	0.083	132,000	10,833	0.0821	0.805	0.805	1.134	0.785	0.805	13,615	0.7957	-3.49%
2023-03-01	0	0.086	0.085	0.109	-	-	0	0	-	0.834	0.824	1.057	-	-	0	-	0.00%
2023-02-28	0	0.086	0.081	0.108	-	-	0	0	-	0.834	0.785	1.047	-	-	0	-	0.00%
2023-02-27	0	0.086	0.082	0.108	-	-	0	0	-	0.834	0.795	1.047	-	-	0	-	0.00%
2023-02-24	0	0.086	0.085	0.106	-	-	0	0	-	0.834	0.824	1.028	-	-	0	-	0.00%
2023-02-23	0	0.086	0.086	0.107	0.083	0.085	363,000	30,435	0.0838	0.834	0.834	1.037	0.805	0.824	37,441	0.8129	-1.15%
2023-02-22	0	0.087	0.085	0.109	-	-	0	0	-	0.843	0.824	1.057	-	-	0	-	0.00%
2023-02-21	0	0.087	0.087	0.112	0.086	0.086	60,000	5,160	0.0860	0.843	0.843	1.086	0.834	0.834	6,189	0.8338	-1.14%
2023-02-20	0	0.088	0.088	0.109	-	-	0	0	-	0.853	0.853	1.057	-	-	0	-	3.53%
2023-02-17	0	0.085	0.085	0.115	0.083	0.090	1,581,000	134,541	0.0851	0.824	0.824	1.115	0.805	0.873	163,070	0.8251	-9.57%
2023-02-16	0	0.094	0.090	0.094	-	-	0	0	-	0.911	0.873	0.911	-	-	0	-	0.00%
2023-02-15	0	0.094	0.090	0.094	-	-	0	0	-	0.911	0.873	0.911	-	-	0	-	0.00%
2023-02-14	0	0.094	0.094	0.096	0.091	0.096	486,000	45,213	0.0930	0.911	0.911	0.931	0.882	0.931	50,128	0.9020	-2.08%
2023-02-13	0	0.096	0.095	0.096	0.095	0.096	369,000	35,304	0.0957	0.931	0.921	0.931	0.921	0.931	38,060	0.9276	-4.00%
2023-02-10	0	0.100	0.099	0.100	0.098	0.100	690,000	68,940	0.0999	0.970	0.960	0.970	0.950	0.970	71,169	0.9687	2.04%
2023-02-09	0	0.098	0.098	0.112	0.098	0.098	9,000	882	0.0980	0.950	0.950	1.086	0.950	0.950	928	0.9501	-10.09%
2023-02-08	0	0.109	0.099	0.109	0.099	0.110	84,000	8,589	0.1023	1.057	0.960	1.057	0.960	1.066	8,664	0.9913	13.54%
2023-02-07	0	0.096	0.096	0.102	0.096	0.102	240,000	23,580	0.0983	0.931	0.931	0.989	0.931	0.989	24,754	0.9526	-4.00%
2023-02-06	0	0.100	0.100	0.123	-	-	0	0	-	0.970	0.970	1.193	-	-	0	-	0.00%
2023-02-03	0	0.100	0.094	0.115	-	-	0	0	-	0.970	0.911	1.115	-	-	0	-	0.00%
2023-02-02	0	0.100	0.094	0.113	-	-	0	0	-	0.970	0.911	1.096	-	-	0	-	0.00%
2023-02-01	0	0.100	0.096	0.114	0.100	0.100	90,000	9,000	0.1000	0.970	0.931	1.105	0.970	0.970	9,283	0.9695	0.00%
2023-01-31	0	0.100	0.094	0.123	-	-	0	0	-	0.970	0.911	1.193	-	-	0	-	0.00%
2023-01-30	0	0.100	0.093	0.114	-	-	0	0	-	0.970	0.902	1.105	-	-	0	-	0.00%
2023-01-27	0	0.100	0.100	0.115	0.100	0.100	21,000	2,100	0.1000	0.970	0.970	1.115	0.970	0.970	2,166	0.9695	0.00%
2023-01-26	0	0.100	0.099	0.100	0.099	0.100	360,000	35,700	0.0992	0.970	0.960	0.970	0.960	0.970	37,132	0.9614	0.00%
2023-01-20	0	0.100	0.100	0.116	0.097	0.100	7,500	721	0.0961	0.970	0.970	1.125	0.940	0.970	774	0.9320	-3.85%
2023-01-19	0	0.104	0.096	0.108	-	-	0	0	-	1.008	0.931	1.047	-	-	0	-	0.00%
2023-01-18	0	0.104	0.098	0.108	-	-	0	0	-	1.008	0.950	1.047	-	-	0	-	0.00%
2023-01-17	0	0.104	0.100	0.108	-	-	0	0	-	1.008	0.970	1.047	-	-	0	-	0.00%
2023-01-16	0	0.104	0.099	0.116	-	-	0	0	-	1.008	0.960	1.125	-	-	0	-	0.00%
2023-01-13	0	0.104	0.100	0.117	-	-	0	0	-	1.008	0.970	1.134	-	-	0	-	0.00%
2023-01-12	0	0.104	0.098	0.106	0.098	0.098	6,000	588	0.0980	1.008	0.950	1.028	0.950	0.950	619	0.9501	4.00%
2023-01-11	0	0.100	0.100	0.106	0.100	0.100	45,000	4,545	0.1010	0.970	0.970	1.028	0.970	0.970	4,641	0.9792	-4.76%
2023-01-10	0	0.105	0.098	0.105	0.098	0.105	36,000	3,561	0.0989	1.018	0.950	1.018	0.950	1.018	3,713	0.9590	0.00%
2023-01-09	0	0.105	0.096	0.108	-	-	0	0	-	1.018	0.931	1.047	-	-	0	-	0.00%
2023-01-06	0	0.105	0.102	0.106	0.102	0.106	126,000	12,984	0.1030	1.018	0.989	1.028	0.989	1.028	12,996	0.9991	-2.78%
2023-01-05	0	0.108	0.102	0.108	0.097	0.108	207,000	21,159	0.1022	1.047	0.989	1.047	0.940	1.047	21,351	0.9910	0.93%
2023-01-04	0	0.107	0.101	0.107	0.095	0.107	531,000	52,203	0.0983	1.037	0.979	1.037	0.921	1.037	54,769	0.9531	-3.60%
2023-01-03	0	0.111	0.094	0.111	0.094	0.111	39,000	3,717	0.0953	1.076	0.911	1.076	0.911	1.076	4,023	0.9240	18.09%
2022-12-30	0	0.094	0.094	0.098	0.094	0.102	111,000	10,557	0.0951	0.911	0.911	0.950	0.911	0.989	11,449	0.9221	0.00%
2022-12-29	0	0.094	0.094	0.109	0.093	0.096	153,000	14,376	0.0940	0.911	0.911	1.057	0.902	0.931	15,781	0.9110	-18.26%
2022-12-28	0	0.115	0.095	0.115	-	-	0	0	-	1.115	0.921	1.115	-	-	0	-	0.00%
2022-12-23	0	0.115	0.091	0.125	-	-	0	0	-	1.115	0.882	1.212	-	-	0	-	0.00%
2022-12-22	0	0.115	0.094	0.115	-	-	0	0	-	1.115	0.911	1.115	-	-	0	-	-2.54%
2022-12-21	0	0.118	0.118	0.127	-	-	0	0	-	1.144	1.144	1.231	-	-	0	-	11.32%
2022-12-20	0	0.106	0.095	0.126	-	-	0	0	-	1.028	0.921	1.222	-	-	0	-	0.00%
2022-12-19	0	0.106	0.091	0.106	-	-	0	0	-	1.028	0.882	1.028	-	-	0	-	0.00%
2022-12-16	0	0.106	0.094	0.106	-	-	0	0	-	1.028	0.911	1.028	-	-	0	-	0.00%
2022-12-15	0	0.106	0.096	0.106	-	-	0	0	-	1.028	0.931	1.028	-	-	0	-	0.00%
2022-12-14	0	0.106	0.098	0.113	0.103	0.126	627,000	69,315	0.1106	1.028	0.950	1.096	0.999	1.222	64,671	1.0718	15.22%
2022-12-13	0	0.092	0.091	0.105	-	-	0	0	-	0.892	0.882	1.018	-	-	0	-	0.00%
2022-12-12	0	0.092	0.092	0.097	0.092	0.093	108,000	9,942	0.0921	0.892	0.892	0.940	0.892	0.902	11,139	0.8925	-9.80%
2022-12-09	0	0.102	0.102	0.105	-	-	0	0	-	0.989	0.989	1.018	-	-	0	-	4.08%
2022-12-08	0	0.098	0.092	0.100	0.085	0.095	171,000	16,038	0.0938	0.950	0.892	0.970	0.824	0.921	17,638	0.9093	-2.97%
2022-12-07	0	0.101	0.085	0.101	-	-	0	0	-	0.979	0.824	0.979	-	-	0	-	-0.98%
2022-12-06	0	0.102	0.086	0.102	-	-	0	0	-	0.989	0.834	0.989	-	-	0	-	-1.92%
2022-12-05	0	0.104	0.086	0.104	-	-	0	0	-	1.008	0.834	1.008	-	-	0	-	0.00%
2022-12-02	0	0.104	0.085	0.108	-	-	0	0	-	1.008	0.824	1.047	-	-	0	-	5.05%
2022-12-01	0	0.099	0.081	0.100	-	-	0	0	-	0.960	0.785	0.970	-	-	0	-	0.00%
2022-11-30	0	0.099	0.082	0.099	-	-	0	0	-	0.960	0.795	0.960	-	-	0	-	0.00%
2022-11-29	0	0.099	0.089	0.106	-	-	0	0	-	0.960	0.863	1.028	-	-	0	-	0.00%
2022-11-28	0	0.099	0.090	0.104	0.090	0.090	48,000	4,548	0.0948	0.960	0.873	1.008	0.873	0.873	4,951	0.9186	0.00%
2022-11-25	0	0.099	0.081	0.102	-	-	0	0	-	0.960	0.785	0.989	-	-	0	-	0.00%
2022-11-24	0	0.099	0.080	0.098	-	-	0	0	-	0.960	0.776	0.950	-	-	0	-	11.24%
2022-11-23	0	0.089	0.086	0.089	-	-	0	0	-	0.863	0.834	0.863	-	-	0	-	0.00%
2022-11-22	0	0.089	0.086	0.092	0.086	0.092	81,000	7,290	0.0900	0.863	0.834	0.892	0.834	0.892	8,355	0.8726	4.71%
2022-11-21	0	0.085	0.085	0.088	0.085	0.086	30,000	2,565	0.0855	0.824	0.824	0.853	0.824	0.834	3,094	0.8289	-3.41%
2022-11-18	0	0.088	0.083	0.088	-	-	0	0	-	0.853	0.805	0.853	-	-	0	-	-2.22%
2022-11-17	0	0.090	0.082	0.090	-	-	0	0	-	0.873	0.795	0.873	-	-	0	-	0.00%
2022-11-16	0	0.090	0.081	0.092	-	-	0	0	-	0.873	0.785	0.892	-	-	0	-	0.00%
2022-11-15	0	0.090	0.078	0.090	0.090	0.090	60,000	5,400	0.0900	0.873	0.756	0.873	0.873	0.873	6,189	0.8726	-5.26%
2022-11-14	0	0.095	0.083	0.095	0.076	0.097	250,500	20,173	0.0805	0.921	0.805	0.921	0.737	0.940	25,837	0.7808	5.56%
2022-11-11	0	0.090	0.084	0.090	0.090	0.093	267,000	24,153	0.0905	0.873	0.814	0.873	0.873	0.902	27,539	0.8770	0.00%
2022-11-10	0	0.090	0.082	0.090	0.080	0.088	84,000	7,332	0.0873	0.873	0.795	0.873	0.776	0.853	8,664	0.8463	12.50%
2022-11-09	0	0.080	0.080	0.082	-	-	0	0	-	0.776	0.776	0.795	-	-	0	-	0.00%
2022-11-08	0	0.080	0.080	0.082	0.074	0.080	117,000	9,324	0.0797	0.776	0.776	0.795	0.717	0.776	12,068	0.7726	0.00%
2022-11-07	0	0.080	0.074	0.080	0.072	0.084	312,000	23,838	0.0764	0.776	0.717	0.776	0.698	0.814	32,181	0.7408	-4.76%
2022-11-04	0	0.084	0.084	0.085	0.077	0.085	222,000	17,460	0.0786	0.814	0.814	0.824	0.747	0.824	22,898	0.7625	-1.18%
2022-11-03	0	0.085	0.085	0.087	0.080	0.080	102,000	8,160	0.0800	0.824	0.824	0.843	0.776	0.776	10,521	0.7756	4.94%
2022-11-02	0	0.081	0.081	0.087	0.078	0.078	9,000	702	0.0780	0.785	0.785	0.843	0.756	0.756	928	0.7562	-7.95%
2022-11-01	0	0.088	0.073	0.088	0.076	0.088	240,000	18,753	0.0781	0.853	0.708	0.853	0.737	0.853	24,754	0.7576	0.00%
2022-10-31	0	0.088	0.078	0.088	-	-	0	0	-	0.853	0.756	0.853	-	-	0	-	-1.12%
2022-10-28	0	0.089	0.078	0.089	0.078	0.089	222,000	17,478	0.0787	0.863	0.756	0.863	0.756	0.863	22,898	0.7633	-1.11%
2022-10-27	0	0.090	0.080	0.090	-	-	0	0	-	0.873	0.776	0.873	-	-	0	-	0.00%
2022-10-26	0	0.090	0.080	0.090	-	-	0	0	-	0.873	0.776	0.873	-	-	0	-	0.00%
2022-10-25	0	0.090	0.076	0.090	0.076	0.090	282,000	22,158	0.0786	0.873	0.737	0.873	0.737	0.873	29,086	0.7618	-1.10%
2022-10-24	0	0.091	0.079	0.091	-	-	0	0	-	0.882	0.766	0.882	-	-	0	-	0.00%
2022-10-21	0	0.091	0.091	0.092	0.076	0.085	96,000	8,004	0.0834	0.882	0.882	0.892	0.737	0.824	9,902	0.8083	2.25%
2022-10-20	0	0.089	0.077	0.092	-	-	0	0	-	0.863	0.747	0.892	-	-	0	-	0.00%
2022-10-19	0	0.089	0.083	0.092	-	-	0	0	-	0.863	0.805	0.892	-	-	0	-	0.00%
2022-10-18	0	0.089	0.083	0.092	-	-	0	0	-	0.863	0.805	0.892	-	-	0	-	0.00%
2022-10-17	0	0.089	0.079	0.092	0.089	0.089	21,000	1,869	0.0890	0.863	0.766	0.892	0.863	0.863	2,166	0.8629	-1.11%
2022-10-14	0	0.090	0.080	0.092	-	-	0	0	-	0.873	0.776	0.892	-	-	0	-	0.00%
2022-10-13	0	0.090	0.082	0.092	0.077	0.077	48,000	3,696	0.0770	0.873	0.795	0.892	0.747	0.747	4,951	0.7465	-4.26%
2022-10-12	0	0.094	0.076	0.095	-	-	0	0	-	0.911	0.737	0.921	-	-	0	-	-1.05%
2022-10-11	0	0.095	0.081	0.095	0.076	0.095	117,000	11,016	0.0942	0.921	0.785	0.921	0.737	0.921	12,068	0.9128	11.76%
2022-10-10	0	0.085	0.086	0.097	0.081	0.094	1,149,000	102,990	0.0896	0.824	0.834	0.940	0.785	0.911	118,512	0.8690	-19.05%
2022-10-07	0	0.105	0.093	0.120	-	-	0	0	-	1.018	0.902	1.163	-	-	0	-	0.00%
2022-10-06	0	0.105	0.096	0.105	0.100	0.125	6,129,000	643,110	0.1049	1.018	0.931	1.018	0.970	1.212	632,166	1.0173	-4.55%
2022-10-05	0	0.110	0.092	0.110	-	-	0	0	-	1.066	0.892	1.066	-	-	0	-	-4.35%
2022-10-03	0	0.115	0.092	0.128	-	-	0	0	-	1.115	0.892	1.241	-	-	0	-	0.00%
2022-09-30	0	0.115	0.103	0.115	0.090	0.120	132,000	12,744	0.0965	1.115	0.999	1.115	0.873	1.163	13,615	0.9360	15.00%
2022-09-29	0	0.100	0.089	0.100	-	-	0	0	-	0.970	0.863	0.970	-	-	0	-	-2.91%
2022-09-28	0	0.103	0.092	0.103	0.092	0.104	6,129,000	637,254	0.1040	0.999	0.892	0.999	0.892	1.008	632,166	1.0080	-1.90%
2022-09-27	0	0.105	0.092	0.105	0.092	0.105	21,000	2,097	0.0999	1.018	0.892	1.018	0.892	1.018	2,166	0.9681	0.96%
2022-09-26	0	0.104	0.093	0.104	-	-	0	0	-	1.008	0.902	1.008	-	-	0	-	0.00%
2022-09-23	0	0.104	0.096	0.106	0.095	0.096	159,000	15,213	0.0957	1.008	0.931	1.028	0.921	0.931	16,400	0.9276	-3.70%
2022-09-22	0	0.108	0.096	0.110	-	-	0	0	-	1.047	0.931	1.066	-	-	0	-	0.00%
2022-09-21	0	0.108	0.108	0.117	0.100	0.108	163,200	17,022	0.1043	1.047	1.047	1.134	0.970	1.047	16,833	1.0112	2.86%
2022-09-20	0	0.105	0.103	0.108	-	-	0	0	-	1.018	0.999	1.047	-	-	0	-	0.00%
2022-09-19	0	0.105	0.105	0.108	0.100	0.100	102,000	10,200	0.1000	1.018	1.018	1.047	0.970	0.970	10,521	0.9695	-0.94%
2022-09-16	0	0.106	0.106	0.108	0.094	0.096	15,000	1,434	0.0956	1.028	1.028	1.047	0.911	0.931	1,547	0.9269	4.95%
2022-09-15	0	0.101	0.090	0.108	-	-	0	0	-	0.979	0.873	1.047	-	-	0	-	0.00%
2022-09-14	0	0.101	0.101	0.108	0.101	0.101	82,000	8,277	0.1009	0.979	0.979	1.047	0.979	0.979	8,458	0.9786	0.00%
2022-09-13	0	0.101	0.086	0.101	-	-	0	0	-	0.979	0.834	0.979	-	-	0	-	0.00%
2022-09-09	0	0.101	0.101	0.106	0.101	0.101	147,000	14,847	0.1010	0.979	0.979	1.028	0.979	0.979	15,162	0.9792	-3.81%
2022-09-08	0	0.105	0.091	0.105	-	-	0	0	-	1.018	0.882	1.018	-	-	0	-	-0.94%
2022-09-07	0	0.106	0.098	0.106	-	-	0	0	-	1.028	0.950	1.028	-	-	0	-	0.00%
2022-09-06	0	0.106	0.095	0.106	0.093	0.108	30,000	2,853	0.0951	1.028	0.921	1.028	0.902	1.047	3,094	0.9220	3.92%
2022-09-05	0	0.102	0.090	0.102	-	-	0	0	-	0.989	0.873	0.989	-	-	0	-	0.00%
2022-09-02	0	0.102	0.090	0.109	-	-	0	0	-	0.989	0.873	1.057	-	-	0	-	0.00%
2022-09-01	0	0.102	0.094	0.107	0.102	0.107	66,000	6,747	0.1022	0.989	0.911	1.037	0.989	1.037	6,807	0.9911	-1.92%
2022-08-31	0	0.104	0.094	0.110	-	-	0	0	-	1.008	0.911	1.066	-	-	0	-	0.00%
2022-08-30	0	0.104	0.104	0.112	0.102	0.108	612,000	63,282	0.1034	1.008	1.008	1.086	0.989	1.047	63,124	1.0025	-7.96%
2022-08-29	0	0.113	0.104	0.113	-	-	0	0	-	1.096	1.008	1.096	-	-	0	-	0.00%
2022-08-26	0	0.113	0.104	0.113	0.113	0.113	6,006,000	678,678	0.1130	1.096	1.008	1.096	1.096	1.096	619,479	1.0956	0.00%
2022-08-25	0	0.113	0.104	0.113	0.114	0.114	3,468,000	395,352	0.1140	1.096	1.008	1.096	1.105	1.105	357,701	1.1053	1.80%
2022-08-24	0	0.111	0.103	0.115	0.103	0.115	177,000	19,440	0.1098	1.076	0.999	1.115	0.999	1.115	18,256	1.0648	-3.48%
2022-08-23	0	0.115	0.115	0.118	0.114	0.114	102,000	11,628	0.1140	1.115	1.115	1.144	1.105	1.105	10,521	1.1053	-3.36%
2022-08-22	0	0.119	0.108	0.120	-	-	0	0	-	1.154	1.047	1.163	-	-	0	-	0.00%
2022-08-19	0	0.119	0.106	0.120	-	-	0	0	-	1.154	1.028	1.163	-	-	0	-	0.00%
2022-08-18	0	0.119	0.106	0.120	-	-	0	0	-	1.154	1.028	1.163	-	-	0	-	0.00%
2022-08-17	0	0.119	0.106	0.120	0.119	0.119	201,000	23,919	0.1190	1.154	1.028	1.163	1.154	1.154	20,732	1.1537	3.48%
2022-08-16	0	0.115	0.108	0.115	0.110	0.126	207,000	23,328	0.1127	1.115	1.047	1.115	1.066	1.222	21,351	1.0926	-4.17%
2022-08-15	0	0.120	0.105	0.120	-	-	0	0	-	1.163	1.018	1.163	-	-	0	-	0.00%
2022-08-12	0	0.120	0.110	0.120	0.107	0.120	54,000	6,114	0.1132	1.163	1.066	1.163	1.037	1.163	5,570	1.0977	0.00%
2022-08-11	0	0.120	0.103	0.129	-	-	0	0	-	1.163	0.999	1.251	-	-	0	-	0.00%
2022-08-10	0	0.120	0.105	0.129	-	-	0	0	-	1.163	1.018	1.251	-	-	0	-	0.00%
2022-08-09	0	0.120	0.120	0.129	-	-	0	0	-	1.163	1.163	1.251	-	-	0	-	4.35%
2022-08-08	0	0.115	0.103	0.115	0.103	0.115	18,000	1,890	0.1050	1.115	0.999	1.115	0.999	1.115	1,857	1.0180	-0.86%
2022-08-05	0	0.116	0.116	0.129	0.113	0.114	1,050,000	119,691	0.1140	1.125	1.125	1.251	1.096	1.105	108,301	1.1052	3.57%
2022-08-04	0	0.112	0.101	0.112	0.111	0.113	132,000	14,859	0.1126	1.086	0.979	1.086	1.076	1.096	13,615	1.0914	0.00%
2022-08-03	0	0.112	0.102	0.115	0.100	0.110	123,000	12,756	0.1037	1.086	0.989	1.115	0.970	1.066	12,687	1.0055	4.67%
2022-08-02	0	0.107	0.102	0.115	0.102	0.115	207,000	22,740	0.1099	1.037	0.989	1.115	0.989	1.115	21,351	1.0651	-10.08%
2022-08-01	0	0.119	0.113	0.127	-	-	0	0	-	1.154	1.096	1.231	-	-	0	-	3.48%
2022-07-29	0	0.115	0.114	0.119	0.115	0.115	248,640	28,567	0.1149	1.115	1.105	1.154	1.115	1.115	25,646	1.1139	-3.36%
2022-07-28	0	0.119	0.113	0.123	0.108	0.123	1,110,000	126,708	0.1142	1.154	1.096	1.193	1.047	1.193	114,489	1.1067	-4.03%
2022-07-27	0	0.124	0.116	0.124	-	-	0	0	-	1.202	1.125	1.202	-	-	0	-	0.00%
2022-07-26	0	0.124	0.117	0.131	0.121	0.124	99,000	12,201	0.1232	1.202	1.134	1.270	1.173	1.202	10,211	1.1949	1.64%
2022-07-25	0	0.122	0.120	0.124	-	-	0	0	-	1.183	1.163	1.202	-	-	0	-	0.00%
2022-07-22	0	0.122	0.117	0.124	-	-	0	0	-	1.183	1.134	1.202	-	-	0	-	0.00%
2022-07-21	0	0.122	0.116	0.125	0.118	0.124	6,163,000	763,565	0.1239	1.183	1.125	1.212	1.144	1.202	635,673	1.2012	-5.43%
2022-07-20	0	0.129	0.121	0.129	0.120	0.129	102,000	12,309	0.1207	1.251	1.173	1.251	1.163	1.251	10,521	1.1700	3.20%
2022-07-19	0	0.125	0.120	0.125	-	-	0	0	-	1.212	1.163	1.212	-	-	0	-	0.00%
2022-07-18	0	0.125	0.125	0.128	0.122	0.123	6,075,000	747,150	0.1230	1.212	1.212	1.241	1.183	1.193	626,596	1.1924	1.63%
2022-07-15	0	0.123	0.118	0.123	-	-	0	0	-	1.193	1.144	1.193	-	-	0	-	-4.65%
2022-07-14	0	0.129	0.120	0.129	0.121	0.130	186,000	22,797	0.1226	1.251	1.163	1.251	1.173	1.260	19,185	1.1883	3.20%
2022-07-13	0	0.125	0.125	0.129	0.124	0.125	186,000	23,163	0.1245	1.212	1.212	1.251	1.202	1.212	19,185	1.2074	2.46%
2022-07-12	0	0.122	0.114	0.124	-	-	0	0	-	1.183	1.105	1.202	-	-	0	-	0.00%
2022-07-11	0	0.122	0.114	0.125	-	-	0	0	-	1.183	1.105	1.212	-	-	0	-	0.00%
2022-07-08	0	0.122	0.116	0.125	0.116	0.118	132,000	15,492	0.1174	1.183	1.125	1.212	1.125	1.144	13,615	1.1379	3.39%
2022-07-07	0	0.118	0.117	0.128	0.117	0.118	35,840	4,203	0.1173	1.144	1.134	1.241	1.134	1.144	3,697	1.1370	-4.84%
2022-07-06	0	0.124	0.116	0.126	-	-	0	0	-	1.202	1.125	1.222	-	-	0	-	-3.13%
2022-07-05	0	0.128	0.118	0.128	-	-	0	0	-	1.241	1.144	1.241	-	-	0	-	0.00%
2022-07-04	0	0.128	0.120	0.128	0.117	0.128	162,000	19,455	0.1201	1.241	1.163	1.241	1.134	1.241	16,709	1.1643	2.40%
2022-06-30	0	0.125	0.121	0.125	0.124	0.127	441,000	55,356	0.1255	1.212	1.173	1.212	1.202	1.231	45,486	1.2170	4.17%
2022-06-29	0	0.120	0.120	0.127	0.116	0.121	1,971,137	232,222	0.1178	1.163	1.163	1.231	1.125	1.173	203,310	1.1422	-6.25%
2022-06-28	0	0.128	0.121	0.128	0.128	0.128	39,000	4,992	0.1280	1.241	1.173	1.241	1.241	1.241	4,023	1.2410	-1.54%
2022-06-27	0	0.130	0.121	0.143	0.130	0.130	3,000	390	0.1300	1.260	1.173	1.386	1.260	1.260	309	1.2604	0.00%
2022-06-24	0	0.130	0.122	0.130	0.127	0.131	1,014,000	129,789	0.1280	1.260	1.183	1.260	1.231	1.270	104,587	1.2410	0.78%
2022-06-23	0	0.129	0.129	0.130	0.128	0.129	432,000	55,431	0.1283	1.251	1.251	1.260	1.241	1.251	44,558	1.2440	0.78%
2022-06-22	0	0.128	0.122	0.129	-	-	0	0	-	1.241	1.183	1.251	-	-	0	-	-0.78%
2022-06-21	0	0.129	0.129	0.140	0.121	0.121	12,000	1,452	0.1210	1.251	1.251	1.357	1.173	1.173	1,238	1.1731	0.00%
2022-06-20	0	0.129	0.124	0.130	0.121	0.130	228,000	29,172	0.1279	1.251	1.202	1.260	1.173	1.260	23,517	1.2405	0.00%
2022-06-17	0	0.129	0.126	0.130	0.130	0.138	75,000	9,774	0.1303	1.251	1.222	1.260	1.260	1.338	7,736	1.2635	3.20%
2022-06-16	0	0.125	0.120	0.123	0.125	0.126	540,000	67,770	0.1255	1.212	1.163	1.193	1.212	1.222	55,697	1.2168	1.63%
2022-06-15	0	0.123	0.120	0.123	0.120	0.130	693,000	85,776	0.1238	1.193	1.163	1.193	1.163	1.260	71,478	1.2000	-3.15%
2022-06-14	0	0.127	0.120	0.128	-	-	0	0	-	1.231	1.163	1.241	-	-	0	-	-0.78%
2022-06-13	0	0.128	0.120	0.128	0.120	0.128	99,000	11,934	0.1205	1.241	1.163	1.241	1.163	1.241	10,211	1.1687	6.67%
2022-06-10	0	0.120	0.120	0.128	0.117	0.119	135,000	15,906	0.1178	1.163	1.163	1.241	1.134	1.154	13,924	1.1423	-0.83%
2022-06-09	0	0.121	0.119	0.128	0.117	0.121	33,000	3,921	0.1188	1.173	1.154	1.241	1.134	1.173	3,404	1.1520	-6.92%
2022-06-08	0	0.130	0.122	0.130	0.130	0.130	48,000	6,240	0.1300	1.260	1.183	1.260	1.260	1.260	4,951	1.2604	8.33%
2022-06-07	0	0.120	0.118	0.138	0.120	0.126	8,250	994	0.1205	1.163	1.144	1.338	1.163	1.222	851	1.1681	-5.51%
2022-06-06	0	0.127	0.121	0.141	-	-	0	0	-	1.231	1.173	1.367	-	-	0	-	0.00%
2022-06-02	0	0.127	0.122	0.127	0.120	0.130	240,000	31,098	0.1296	1.231	1.183	1.231	1.163	1.260	24,754	1.2563	5.83%
2022-06-01	0	0.120	0.116	0.129	0.120	0.122	171,000	20,592	0.1204	1.163	1.125	1.251	1.163	1.183	17,638	1.1675	0.00%
2022-05-31	0	0.120	0.120	0.130	0.119	0.119	27,000	3,213	0.1190	1.163	1.163	1.260	1.154	1.154	2,785	1.1537	-6.25%
2022-05-30	0	0.128	0.119	0.133	0.128	0.128	96,000	12,288	0.1280	1.241	1.154	1.289	1.241	1.241	9,902	1.2410	0.00%
2022-05-27	0	0.128	0.123	0.128	0.128	0.132	51,000	6,642	0.1302	1.241	1.193	1.241	1.241	1.280	5,260	1.2627	0.00%
2022-05-26	0	0.128	0.119	0.129	-	-	0	0	-	1.241	1.154	1.251	-	-	0	-	0.00%
2022-05-25	0	0.128	0.123	0.129	0.123	0.130	216,000	26,610	0.1232	1.241	1.193	1.251	1.193	1.260	22,279	1.1944	3.23%
2022-05-24	0	0.124	0.119	0.135	0.121	0.125	174,000	21,618	0.1242	1.202	1.154	1.309	1.173	1.212	17,947	1.2045	-2.36%
2022-05-23	0	0.127	0.123	0.130	0.124	0.132	279,000	35,592	0.1276	1.231	1.193	1.260	1.202	1.280	28,777	1.2368	1.60%
2022-05-20	0	0.125	0.119	0.128	0.125	0.125	19,500	2,422	0.1242	1.212	1.154	1.241	1.212	1.212	2,011	1.2042	0.00%
2022-05-19	0	0.125	0.119	0.128	-	-	0	0	-	1.212	1.154	1.241	-	-	0	-	0.00%
2022-05-18	0	0.125	0.125	0.129	0.125	0.125	30,000	3,750	0.1250	1.212	1.212	1.251	1.212	1.212	3,094	1.2119	-2.34%
2022-05-17	0	0.128	0.124	0.128	0.125	0.129	528,000	67,530	0.1279	1.241	1.202	1.241	1.212	1.251	54,460	1.2400	4.92%
2022-05-16	0	0.122	0.121	0.127	0.122	0.122	18,000	2,196	0.1220	1.183	1.173	1.231	1.183	1.183	1,857	1.1828	-1.61%
2022-05-13	0	0.124	0.121	0.124	0.124	0.124	102,000	12,648	0.1240	1.202	1.173	1.202	1.202	1.202	10,521	1.2022	5.98%
2022-05-12	0	0.117	0.117	0.119	0.116	0.126	348,000	42,186	0.1212	1.134	1.134	1.154	1.125	1.222	35,894	1.1753	-7.14%
2022-05-11	0	0.126	0.126	0.132	0.116	0.146	13,554,000	1,721,436	0.1270	1.222	1.222	1.280	1.125	1.416	1,398,006	1.2314	-20.75%
2022-05-10	0	0.159	0.146	0.160	0.158	0.160	1,173,000	188,655	0.1608	1.542	1.416	1.551	1.532	1.551	120,987	1.5593	9.66%
2022-05-06	0	0.145	0.144	0.157	0.145	0.151	279,000	41,445	0.1485	1.406	1.396	1.522	1.406	1.464	28,777	1.4402	-8.81%
2022-05-05	0	0.159	0.159	0.164	0.150	0.172	1,002,000	157,530	0.1572	1.542	1.542	1.590	1.454	1.668	103,350	1.5242	11.97%
2022-05-04	0	0.142	0.142	0.156	0.141	0.142	369,000	52,080	0.1411	1.377	1.377	1.512	1.367	1.377	38,060	1.3684	-12.35%
2022-05-03	0	0.162	0.151	0.172	0.149	0.162	321,000	48,528	0.1512	1.571	1.464	1.668	1.445	1.571	33,109	1.4657	-1.22%
2022-04-29	0	0.164	0.160	0.167	0.157	0.177	201,000	32,556	0.1620	1.590	1.551	1.619	1.522	1.716	20,732	1.5703	-2.38%
2022-04-28	0	0.168	0.159	0.168	0.153	0.178	759,000	119,856	0.1579	1.629	1.542	1.629	1.483	1.726	78,286	1.5310	-1.18%
2022-04-27	0	0.170	0.159	0.170	-	-	0	0	-	1.648	1.542	1.648	-	-	0	-	0.00%
2022-04-26	0	0.170	0.156	0.177	0.168	0.179	996,000	173,751	0.1744	1.648	1.512	1.716	1.629	1.735	102,731	1.6913	0.00%
2022-04-25	0	0.170	0.161	0.170	0.160	0.182	801,000	133,416	0.1666	1.648	1.561	1.648	1.551	1.765	82,618	1.6149	0.59%
2022-04-22	0	0.169	0.169	0.178	0.164	0.181	3,084,000	540,633	0.1753	1.638	1.638	1.726	1.590	1.755	318,094	1.6996	2.42%
2022-04-21	0	0.165	0.136	0.165	0.134	0.165	180,000	25,644	0.1425	1.600	1.319	1.600	1.299	1.600	18,566	1.3812	5.10%
2022-04-20	0	0.157	0.150	0.159	-	-	0	0	-	1.522	1.454	1.542	-	-	0	-	0.00%
2022-04-19	0	0.157	0.142	0.158	0.157	0.158	357,000	56,391	0.1580	1.522	1.377	1.532	1.522	1.532	36,822	1.5314	0.00%
2022-04-14	0	0.157	0.151	0.158	0.151	0.157	741,000	115,185	0.1554	1.522	1.464	1.532	1.464	1.522	76,429	1.5071	3.97%
2022-04-13	0	0.151	0.140	0.150	0.135	0.154	288,000	42,870	0.1489	1.464	1.357	1.454	1.309	1.493	29,705	1.4432	12.69%
2022-04-12	0	0.134	0.134	0.145	0.129	0.135	159,000	21,087	0.1326	1.299	1.299	1.406	1.251	1.309	16,400	1.2858	-4.29%
2022-04-11	0	0.140	0.128	0.140	-	-	1,500	184	0.1227	1.357	1.241	1.357	-	-	155	1.1893	-4.11%
2022-04-08	0	0.146	0.130	0.146	0.142	0.147	93,000	13,221	0.1422	1.416	1.260	1.416	1.377	1.425	9,592	1.3783	-0.68%
2022-04-07	0	0.147	0.137	0.147	0.133	0.155	981,000	143,694	0.1465	1.425	1.328	1.425	1.289	1.503	101,184	1.4201	10.53%
2022-04-06	0	0.133	0.133	0.138	0.127	0.135	8,229,000	1,077,465	0.1309	1.289	1.289	1.338	1.231	1.309	848,767	1.2694	4.72%
2022-04-04	0	0.127	0.121	0.133	0.119	0.132	8,340,000	1,082,484	0.1298	1.231	1.173	1.289	1.154	1.280	860,216	1.2584	-2.31%
2022-04-01	0	0.130	0.125	0.136	0.130	0.130	57,000	7,410	0.1300	1.260	1.212	1.319	1.260	1.260	5,879	1.2604	-4.41%
2022-03-31	0	0.136	0.124	0.136	0.128	0.139	66,000	8,514	0.1290	1.319	1.202	1.319	1.241	1.348	6,807	1.2507	6.25%
2022-03-30	0	0.128	0.129	0.140	0.128	0.133	123,000	16,005	0.1301	1.241	1.251	1.357	1.241	1.289	12,687	1.2616	-0.78%
2022-03-29	0	0.129	0.125	0.135	0.121	0.130	195,135	23,941	0.1227	1.251	1.212	1.309	1.173	1.260	20,127	1.1895	-7.19%
2022-03-28	0	0.139	0.123	0.150	-	-	0	0	-	1.348	1.193	1.454	-	-	0	-	0.00%
2022-03-25	0	0.139	0.128	0.150	0.130	0.139	12,000	1,587	0.1323	1.348	1.241	1.454	1.260	1.348	1,238	1.2822	6.92%
2022-03-24	0	0.130	0.126	0.145	0.130	0.139	261,000	34,011	0.1303	1.260	1.222	1.406	1.260	1.348	26,920	1.2634	-7.14%
2022-03-23	0	0.140	0.133	0.140	0.128	0.140	156,000	21,600	0.1385	1.357	1.289	1.357	1.241	1.357	16,090	1.3424	2.19%
2022-03-22	0	0.137	0.128	0.150	0.127	0.140	621,000	83,766	0.1349	1.328	1.241	1.454	1.231	1.357	64,052	1.3078	3.79%
2022-03-21	0	0.132	0.132	0.157	0.132	0.133	99,000	13,095	0.1323	1.280	1.280	1.522	1.280	1.289	10,211	1.2824	-2.22%
2022-03-18	0	0.135	0.132	0.155	-	-	0	0	-	1.309	1.280	1.503	-	-	0	-	0.00%
2022-03-17	0	0.135	0.135	0.155	0.124	0.150	999,000	134,274	0.1344	1.309	1.309	1.503	1.202	1.454	103,040	1.3031	10.66%
2022-03-16	0	0.122	0.122	0.138	0.122	0.139	201,000	27,684	0.1377	1.183	1.183	1.338	1.183	1.348	20,732	1.3353	-12.23%
2022-03-15	0	0.139	0.110	0.139	-	-	0	0	-	1.348	1.066	1.348	-	-	0	-	0.00%
2022-03-14	0	0.139	0.127	0.139	0.125	0.143	504,000	66,603	0.1321	1.348	1.231	1.348	1.212	1.386	51,984	1.2812	-3.47%
2022-03-11	0	0.144	0.136	0.144	0.135	0.144	1,047,000	142,188	0.1358	1.396	1.319	1.396	1.309	1.396	107,991	1.3167	1.41%
2022-03-10	0	0.142	0.138	0.150	0.142	0.142	9,000	1,278	0.1420	1.377	1.338	1.454	1.377	1.377	928	1.3767	1.43%
2022-03-09	0	0.140	0.140	0.149	0.140	0.140	81,000	11,445	0.1413	1.357	1.357	1.445	1.357	1.357	8,355	1.3699	-2.10%
2022-03-08	0	0.143	0.143	0.153	0.143	0.148	117,000	16,821	0.1438	1.386	1.386	1.483	1.386	1.435	12,068	1.3939	-3.38%
2022-03-07	0	0.148	0.145	0.151	0.143	0.149	315,000	46,200	0.1467	1.435	1.406	1.464	1.386	1.445	32,490	1.4220	-3.90%
2022-03-04	0	0.154	0.150	0.154	0.150	0.155	1,392,000	214,410	0.1540	1.493	1.454	1.493	1.454	1.503	143,576	1.4934	-0.65%
2022-03-03	0	0.155	0.153	0.159	0.153	0.155	645,000	99,969	0.1550	1.503	1.483	1.542	1.483	1.503	66,528	1.5027	-3.12%
2022-03-02	0	0.160	0.153	0.160	0.153	0.160	486,000	75,942	0.1563	1.551	1.483	1.551	1.483	1.551	50,128	1.5150	5.26%
2022-03-01	0	0.152	0.152	0.160	0.152	0.152	3,000	456	0.1520	1.474	1.474	1.551	1.474	1.474	309	1.4737	0.00%
2022-02-28	0	0.152	0.152	0.160	0.152	0.155	201,000	30,822	0.1533	1.474	1.474	1.551	1.474	1.503	20,732	1.4867	-6.17%
2022-02-25	0	0.162	0.155	0.162	0.160	0.162	96,000	15,492	0.1614	1.571	1.503	1.571	1.551	1.571	9,902	1.5646	0.00%
2022-02-24	0	0.162	0.153	0.162	0.153	0.162	549,000	85,791	0.1563	1.571	1.483	1.571	1.483	1.571	56,626	1.5151	1.89%
2022-02-23	0	0.159	0.151	0.159	0.159	0.165	177,000	28,191	0.1593	1.542	1.464	1.542	1.542	1.600	18,256	1.5442	1.27%
2022-02-22	0	0.157	0.153	0.157	0.148	0.158	1,368,000	212,598	0.1554	1.522	1.483	1.522	1.435	1.532	141,100	1.5067	-1.87%
2022-02-21	0	0.160	0.158	0.160	0.154	0.163	765,600	123,596	0.1614	1.551	1.532	1.551	1.493	1.580	78,967	1.5652	0.00%
2022-02-18	0	0.160	0.154	0.160	0.154	0.160	36,000	5,580	0.1550	1.551	1.493	1.551	1.493	1.551	3,713	1.5028	2.56%
2022-02-17	0	0.156	0.156	0.159	0.154	0.162	1,404,000	221,055	0.1574	1.512	1.512	1.542	1.493	1.571	144,813	1.5265	0.00%
2022-02-16	0	0.156	0.155	0.157	0.153	0.179	4,203,000	677,553	0.1612	1.512	1.503	1.522	1.483	1.735	433,512	1.5629	1.30%
2022-02-15	0	0.154	0.152	0.156	0.150	0.157	1,428,000	218,970	0.1533	1.493	1.474	1.512	1.454	1.522	147,289	1.4867	0.65%
2022-02-14	0	0.153	0.152	0.154	0.152	0.158	648,000	99,495	0.1535	1.483	1.474	1.493	1.474	1.532	66,837	1.4886	0.00%
2022-02-11	0	0.153	0.152	0.161	0.153	0.163	543,000	83,295	0.1534	1.483	1.474	1.561	1.483	1.580	56,007	1.4872	-2.55%
2022-02-10	0	0.157	0.156	0.159	0.151	0.164	417,000	63,837	0.1531	1.522	1.512	1.542	1.464	1.590	43,011	1.4842	-1.26%
2022-02-09	0	0.159	0.157	0.160	0.156	0.167	1,332,000	212,637	0.1596	1.542	1.522	1.551	1.512	1.619	137,387	1.5477	-4.79%
2022-02-08	0	0.167	0.163	0.167	0.139	0.168	7,536,000	1,174,710	0.1559	1.619	1.580	1.619	1.348	1.629	777,289	1.5113	21.90%
2022-02-07	0	0.137	0.137	0.139	0.135	0.149	2,676,000	372,612	0.1392	1.328	1.328	1.348	1.309	1.445	276,012	1.3500	-12.74%
2022-02-04	0	0.157	0.153	0.156	0.153	0.166	1,608,000	250,575	0.1558	1.522	1.483	1.512	1.483	1.609	165,855	1.5108	-3.09%
2022-01-31	0	0.162	0.159	0.162	0.151	0.162	2,661,000	414,222	0.1557	1.571	1.542	1.571	1.464	1.571	274,465	1.5092	1.25%
2022-01-28	0	0.160	0.160	0.164	0.160	0.195	13,269,000	2,301,528	0.1735	1.551	1.551	1.590	1.551	1.891	1,368,610	1.6817	-11.60%
2022-01-27	0	0.181	0.181	0.184	0.155	0.220	64,485,000	11,866,068	0.1840	1.755	1.755	1.784	1.503	2.133	6,651,203	1.7840	5.23%
2022-01-26	0	0.172	0.171	0.172	0.113	0.186	23,832,000	3,910,794	0.1641	1.668	1.658	1.668	1.096	1.803	2,458,114	1.5910	65.38%
2022-01-25	0	0.104	0.104	0.108	0.104	0.104	144,000	14,976	0.1040	1.008	1.008	1.047	1.008	1.008	14,853	1.0083	-1.89%
2022-01-24	0	0.106	0.100	0.108	-	-	0	0	-	1.028	0.970	1.047	-	-	0	-	0.00%
2022-01-21	0	0.106	0.097	0.115	-	-	0	0	-	1.028	0.940	1.115	-	-	0	-	0.00%
2022-01-20	0	0.106	0.102	0.110	0.104	0.106	237,000	24,900	0.1051	1.028	0.989	1.066	1.008	1.028	24,445	1.0186	0.00%
2022-01-19	0	0.106	0.102	0.106	-	-	0	0	-	1.028	0.989	1.028	-	-	0	-	0.00%
2022-01-18	0	0.106	0.100	0.115	-	-	0	0	-	1.028	0.970	1.115	-	-	0	-	0.00%
2022-01-17	0	0.106	0.102	0.115	-	-	0	0	-	1.028	0.989	1.115	-	-	0	-	0.00%
2022-01-14	0	0.106	0.102	0.115	-	-	0	0	-	1.028	0.989	1.115	-	-	0	-	0.00%
2022-01-13	0	0.106	0.102	0.113	-	-	0	0	-	1.028	0.989	1.096	-	-	0	-	0.00%
2022-01-12	0	0.106	0.104	0.113	0.106	0.106	9,000	954	0.1060	1.028	1.008	1.096	1.028	1.028	928	1.0277	0.00%
2022-01-11	0	0.106	0.104	0.114	0.105	0.106	324,000	35,151	0.1085	1.028	1.008	1.105	1.018	1.028	33,418	1.0518	-7.83%
2022-01-10	0	0.115	0.105	0.115	0.110	0.118	300,000	33,720	0.1124	1.115	1.018	1.115	1.066	1.144	30,943	1.0897	9.52%
2022-01-07	0	0.105	0.105	0.115	0.105	0.113	819,000	86,274	0.1053	1.018	1.018	1.115	1.018	1.096	84,474	1.0213	-10.26%
2022-01-06	0	0.117	0.104	0.117	-	-	0	0	-	1.134	1.008	1.134	-	-	0	-	0.00%
2022-01-05	0	0.117	0.108	0.117	0.108	0.117	6,000	675	0.1125	1.134	1.047	1.134	1.047	1.134	619	1.0907	-0.85%
2022-01-04	0	0.118	0.104	0.120	0.118	0.118	420,000	49,560	0.1180	1.144	1.008	1.163	1.144	1.144	43,320	1.1440	0.00%
2022-01-03	0	0.118	0.110	0.118	-	-	0	0	-	1.144	1.066	1.144	-	-	0	-	-0.84%
2021-12-31	0	0.119	0.102	0.119	0.104	0.119	36,000	4,059	0.1128	1.154	0.989	1.154	1.008	1.154	3,713	1.0931	5.31%
2021-12-30	0	0.113	0.103	0.121	0.108	0.113	78,000	8,469	0.1086	1.096	0.999	1.173	1.047	1.096	8,045	1.0527	4.63%
2021-12-29	0	0.108	0.098	0.108	0.096	0.108	504,000	49,533	0.0983	1.047	0.950	1.047	0.931	1.047	51,984	0.9528	0.00%
2021-12-28	0	0.108	0.098	0.108	0.095	0.110	738,000	73,905	0.1001	1.047	0.950	1.047	0.921	1.066	76,120	0.9709	-1.82%
2021-12-24	0	0.110	0.103	0.110	0.110	0.120	192,000	22,500	0.1172	1.066	0.999	1.066	1.066	1.163	19,804	1.1362	0.00%
2021-12-23	0	0.110	0.110	0.120	0.108	0.110	180,000	19,581	0.1088	1.066	1.066	1.163	1.047	1.066	18,566	1.0547	0.00%
2021-12-22	0	0.110	0.109	0.117	0.090	0.130	2,298,000	249,381	0.1085	1.066	1.057	1.134	0.873	1.260	237,024	1.0521	-15.38%
2021-12-21	0	0.130	0.118	0.130	0.110	0.148	13,722,000	1,602,432	0.1168	1.260	1.144	1.260	1.066	1.435	1,415,334	1.1322	14.04%
2021-12-20	0	0.114	0.114	0.118	0.113	0.117	12,321,000	1,416,801	0.1150	1.105	1.105	1.144	1.096	1.134	1,270,830	1.1149	-11.63%
2021-12-17	0	0.129	0.116	0.130	0.114	0.132	198,000	24,207	0.1223	1.251	1.125	1.260	1.105	1.280	20,422	1.1853	-3.73%
2021-12-16	0	0.134	0.114	0.134	0.114	0.135	93,000	10,698	0.1150	1.299	1.105	1.299	1.105	1.309	9,592	1.1153	19.64%
2021-12-15	0	0.112	0.112	0.118	0.111	0.116	510,246	58,694	0.1150	1.086	1.086	1.144	1.076	1.125	52,629	1.1153	-3.45%
2021-12-14	0	0.116	0.116	0.135	0.116	0.124	90,000	10,785	0.1198	1.125	1.125	1.309	1.125	1.202	9,283	1.1618	-9.38%
2021-12-13	0	0.128	0.124	0.128	0.121	0.146	600,000	80,652	0.1344	1.241	1.202	1.241	1.173	1.416	61,886	1.3032	5.79%
2021-12-10	0	0.121	0.114	0.130	-	-	0	0	-	1.173	1.105	1.260	-	-	0	-	0.00%
2021-12-09	0	0.121	0.115	0.130	0.120	0.121	138,000	16,650	0.1207	1.173	1.115	1.260	1.163	1.173	14,234	1.1698	5.22%
2021-12-08	0	0.115	0.111	0.120	-	-	0	0	-	1.115	1.076	1.163	-	-	0	-	0.00%
2021-12-07	0	0.115	0.107	0.117	0.105	0.115	147,000	16,254	0.1106	1.115	1.037	1.134	1.018	1.115	15,162	1.0720	3.60%
2021-12-06	0	0.111	0.092	0.121	0.110	0.111	30,000	3,315	0.1105	1.076	0.892	1.173	1.066	1.076	3,094	1.0713	-8.26%
2021-12-03	0	0.121	0.116	0.121	-	-	0	0	-	1.173	1.125	1.173	-	-	0	-	0.00%
2021-12-02	0	0.121	0.121	0.125	-	-	0	0	-	1.173	1.173	1.212	-	-	0	-	4.31%
2021-12-01	0	0.116	0.116	0.125	0.115	0.115	3,000	345	0.1150	1.125	1.125	1.212	1.115	1.115	309	1.1150	0.87%
2021-11-30	0	0.115	0.113	0.123	-	-	0	0	-	1.115	1.096	1.193	-	-	0	-	0.00%
2021-11-29	0	0.115	0.113	0.128	0.113	0.115	186,000	21,162	0.1138	1.115	1.096	1.241	1.096	1.115	19,185	1.1031	-2.54%
2021-11-26	0	0.118	0.116	0.124	0.118	0.118	240,000	28,320	0.1180	1.144	1.125	1.202	1.144	1.144	24,754	1.1440	0.00%
2021-11-25	0	0.118	0.116	0.125	-	-	0	0	-	1.144	1.125	1.212	-	-	0	-	0.00%
2021-11-24	0	0.118	0.118	0.128	0.115	0.118	39,000	4,584	0.1175	1.144	1.144	1.241	1.115	1.144	4,023	1.1396	-3.28%
2021-11-23	0	0.122	-	0.135	0.122	0.123	39,000	4,788	0.1228	1.183	-	1.309	1.183	1.193	4,023	1.1903	-9.63%
2021-11-22	0	0.135	0.126	0.137	0.136	0.136	45,000	6,120	0.1360	1.309	1.222	1.328	1.319	1.319	4,641	1.3186	-1.46%
2021-11-19	0	0.137	0.125	0.137	0.123	0.137	14,904	1,920	0.1288	1.328	1.212	1.328	1.193	1.328	1,537	1.2490	6.20%
2021-11-18	0	0.129	0.122	0.137	-	-	0	0	-	1.251	1.183	1.328	-	-	0	-	0.00%
2021-11-17	0	0.129	0.121	0.137	-	-	0	0	-	1.251	1.173	1.328	-	-	0	-	0.00%
2021-11-16	0	0.129	0.122	0.137	-	-	1	0	-	1.251	1.183	1.328	-	-	0	-	0.00%
2021-11-15	0	0.129	0.123	0.137	0.121	0.129	303,000	37,983	0.1254	1.251	1.193	1.328	1.173	1.251	31,252	1.2154	-0.77%
2021-11-12	0	0.130	0.124	0.148	0.130	0.130	24,000	3,120	0.1300	1.260	1.202	1.435	1.260	1.260	2,475	1.2604	0.00%
2021-11-11	0	0.130	0.130	0.145	0.121	0.130	498,000	63,684	0.1279	1.260	1.260	1.406	1.173	1.260	51,365	1.2398	2.36%
2021-11-10	0	0.127	0.127	0.145	0.127	0.127	9,000	1,143	0.1270	1.231	1.231	1.406	1.231	1.231	928	1.2313	0.00%
2021-11-09	0	0.127	0.125	0.148	0.127	0.127	120,000	15,090	0.1258	1.231	1.212	1.435	1.231	1.231	12,377	1.2192	-5.93%
2021-11-08	0	0.135	0.130	0.142	0.135	0.135	132,000	17,820	0.1350	1.309	1.260	1.377	1.309	1.309	13,615	1.3089	-3.57%
2021-11-05	0	0.140	0.123	0.140	0.127	0.140	288,000	37,389	0.1298	1.357	1.193	1.357	1.231	1.357	29,705	1.2587	16.67%
2021-11-04	0	0.120	0.120	0.129	0.120	0.122	420,000	51,183	0.1219	1.163	1.163	1.251	1.163	1.183	43,320	1.1815	-7.69%
2021-11-03	0	0.130	0.121	0.147	-	-	0	0	-	1.260	1.173	1.425	-	-	0	-	0.00%
2021-11-02	0	0.130	0.121	0.149	-	-	0	0	-	1.260	1.173	1.445	-	-	0	-	0.00%
2021-11-01	0	0.130	0.130	0.147	0.130	0.130	3,000	390	0.1300	1.260	1.260	1.425	1.260	1.260	309	1.2604	0.00%
2021-10-29	0	0.130	0.130	0.147	-	-	0	0	-	1.260	1.260	1.425	-	-	0	-	0.00%
2021-10-28	0	0.130	0.130	0.149	0.130	0.130	24,000	3,120	0.1300	1.260	1.260	1.445	1.260	1.260	2,475	1.2604	0.00%
2021-10-27	0	0.130	0.130	0.140	0.130	0.140	90,000	12,216	0.1357	1.260	1.260	1.357	1.260	1.357	9,283	1.3160	0.00%
2021-10-26	0	0.130	0.127	0.145	0.130	0.130	3,000	390	0.1300	1.260	1.231	1.406	1.260	1.260	309	1.2604	1.56%
2021-10-25	0	0.128	0.128	0.149	0.128	0.130	231,000	29,946	0.1296	1.241	1.241	1.445	1.241	1.260	23,826	1.2569	-1.54%
2021-10-22	0	0.130	0.130	0.145	0.121	0.121	6,000	726	0.1210	1.260	1.260	1.406	1.173	1.173	619	1.1731	4.00%
2021-10-21	0	0.125	0.125	0.148	0.117	0.125	105,000	12,981	0.1236	1.212	1.212	1.435	1.134	1.212	10,830	1.1986	-0.79%
2021-10-20	0	0.126	0.116	0.144	-	-	0	0	-	1.222	1.125	1.396	-	-	0	-	0.00%
2021-10-19	0	0.126	0.126	0.144	0.126	0.126	24,000	3,024	0.1260	1.222	1.222	1.396	1.222	1.222	2,475	1.2216	0.80%
2021-10-18	0	0.125	0.117	0.133	-	-	0	0	-	1.212	1.134	1.289	-	-	0	-	0.00%
2021-10-15	0	0.125	0.116	0.148	0.125	0.125	43,500	5,415	0.1245	1.212	1.125	1.435	1.212	1.212	4,487	1.2069	-4.58%
2021-10-12	0	0.131	0.116	0.131	-	-	0	0	-	1.270	1.125	1.270	-	-	0	-	0.00%
2021-10-11	0	0.131	0.119	0.131	0.131	0.131	3,000	393	0.1310	1.270	1.154	1.270	1.270	1.270	309	1.2701	0.00%
2021-10-08	0	0.131	0.121	0.135	0.116	0.132	279,000	36,288	0.1301	1.270	1.173	1.309	1.125	1.280	28,777	1.2610	13.91%
2021-10-07	0	0.115	0.112	0.115	0.111	0.120	18,000	2,103	0.1168	1.115	1.086	1.115	1.076	1.163	1,857	1.1327	-7.26%
2021-10-06	0	0.124	0.110	0.132	-	-	0	0	-	1.202	1.066	1.280	-	-	0	-	0.00%
2021-10-05	0	0.124	0.120	0.125	0.122	0.125	159,000	19,758	0.1243	1.202	1.163	1.212	1.183	1.212	16,400	1.2048	-0.80%
2021-10-04	0	0.125	0.125	0.130	0.121	0.121	6,000	726	0.1210	1.212	1.212	1.260	1.173	1.173	619	1.1731	3.31%
2021-09-30	0	0.121	0.121	0.130	0.119	0.123	54,000	6,630	0.1228	1.173	1.173	1.260	1.154	1.193	5,570	1.1904	3.42%
2021-09-29	0	0.117	0.117	0.120	0.112	0.120	528,000	61,062	0.1156	1.134	1.134	1.163	1.086	1.163	54,460	1.1212	-4.10%
2021-09-28	0	0.122	0.122	0.131	0.122	0.122	55,400	6,747	0.1218	1.183	1.183	1.270	1.183	1.183	5,714	1.1808	-2.40%
2021-09-27	0	0.125	0.120	0.133	-	-	0	0	-	1.212	1.163	1.289	-	-	0	-	0.00%
2021-09-24	0	0.125	0.120	0.135	-	-	0	0	-	1.212	1.163	1.309	-	-	0	-	0.00%
2021-09-23	0	0.125	0.125	0.135	0.125	0.125	15,000	1,875	0.1250	1.212	1.212	1.309	1.212	1.212	1,547	1.2119	-1.57%
2021-09-21	0	0.127	0.123	0.137	0.123	0.127	117,000	14,427	0.1233	1.231	1.193	1.328	1.193	1.231	12,068	1.1955	0.00%
2021-09-20	0	0.127	0.127	0.137	0.121	0.131	336,000	42,654	0.1269	1.231	1.231	1.328	1.173	1.270	34,656	1.2308	-5.93%
2021-09-17	0	0.135	0.135	0.140	0.133	0.139	24,000	3,228	0.1345	1.309	1.309	1.357	1.289	1.348	2,475	1.3040	-2.88%
2021-09-16	0	0.139	0.133	0.149	-	-	0	0	-	1.348	1.289	1.445	-	-	0	-	-2.80%
2021-09-15	0	0.143	0.135	0.148	0.135	0.135	24,000	3,240	0.1350	1.386	1.309	1.435	1.309	1.309	2,475	1.3089	7.52%
2021-09-14	0	0.133	0.133	0.147	0.131	0.134	51,000	6,756	0.1325	1.289	1.289	1.425	1.270	1.299	5,260	1.2843	-7.64%
2021-09-13	0	0.144	0.132	0.149	-	-	0	0	-	1.396	1.280	1.445	-	-	0	-	2.86%
2021-09-10	0	0.140	0.140	0.155	0.132	0.138	54,000	7,374	0.1366	1.357	1.357	1.503	1.280	1.338	5,570	1.3239	1.45%
2021-09-09	0	0.138	0.128	0.132	0.125	0.139	417,000	54,849	0.1315	1.338	1.241	1.280	1.212	1.348	43,011	1.2752	2.22%
2021-09-08	0	0.135	0.135	0.152	0.134	0.135	243,000	32,568	0.1340	1.309	1.309	1.474	1.299	1.309	25,064	1.2994	-4.26%
2021-09-07	0	0.141	0.140	0.145	0.132	0.142	291,900	39,579	0.1356	1.367	1.357	1.406	1.280	1.377	30,108	1.3146	-2.76%
2021-09-06	0	0.145	0.137	0.150	-	-	0	0	-	1.406	1.328	1.454	-	-	0	-	0.00%
2021-09-03	0	0.145	0.137	0.150	-	-	0	0	-	1.406	1.328	1.454	-	-	0	-	0.00%
2021-09-02	0	0.145	0.137	0.148	-	-	0	0	-	1.406	1.328	1.435	-	-	0	-	0.00%
2021-09-01	0	0.145	0.140	0.149	0.133	0.149	153,000	20,988	0.1372	1.406	1.357	1.445	1.289	1.445	15,781	1.3300	2.11%
2021-08-31	0	0.142	0.134	0.146	-	-	0	0	-	1.377	1.299	1.416	-	-	0	-	0.00%
2021-08-30	0	0.142	0.141	0.147	0.133	0.142	213,000	29,871	0.1402	1.377	1.367	1.425	1.289	1.377	21,970	1.3597	-1.39%
2021-08-27	0	0.144	0.138	0.144	0.128	0.144	84,000	11,106	0.1322	1.396	1.338	1.396	1.241	1.396	8,664	1.2818	1.41%
2021-08-26	0	0.142	0.128	0.147	0.136	0.147	96,000	13,662	0.1423	1.377	1.241	1.425	1.319	1.425	9,902	1.3798	-4.05%
2021-08-25	0	0.148	0.145	0.149	0.150	0.150	129,000	19,350	0.1500	1.435	1.406	1.445	1.454	1.454	13,306	1.4543	-0.67%
2021-08-24	0	0.149	0.139	0.154	0.142	0.149	21,000	3,063	0.1459	1.445	1.348	1.493	1.377	1.445	2,166	1.4141	7.97%
2021-08-23	0	0.138	0.138	0.143	0.133	0.142	51,000	7,035	0.1379	1.338	1.338	1.386	1.289	1.377	5,260	1.3374	5.34%
2021-08-20	0	0.131	0.131	0.146	0.131	0.131	21,000	2,751	0.1310	1.270	1.270	1.416	1.270	1.270	2,166	1.2701	0.00%
2021-08-19	0	0.131	0.131	0.146	-	-	0	0	-	1.270	1.270	1.416	-	-	0	-	0.00%
2021-08-18	0	0.131	0.131	0.146	0.131	0.131	6,000	786	0.1310	1.270	1.270	1.416	1.270	1.270	619	1.2701	-2.96%
2021-08-17	0	0.135	0.135	0.146	0.135	0.136	16,560	2,229	0.1346	1.309	1.309	1.416	1.309	1.319	1,708	1.3050	-3.57%
2021-08-16	0	0.140	0.138	0.149	-	-	0	0	-	1.357	1.338	1.445	-	-	0	-	0.00%
2021-08-13	0	0.140	0.136	0.149	0.140	0.140	39,000	5,460	0.1400	1.357	1.319	1.445	1.357	1.357	4,023	1.3573	0.00%
2021-08-12	0	0.140	0.136	0.140	0.140	0.147	18,000	2,541	0.1412	1.357	1.319	1.357	1.357	1.425	1,857	1.3686	0.00%
2021-08-11	0	0.140	0.138	0.144	0.134	0.144	396,000	54,261	0.1370	1.357	1.338	1.396	1.299	1.396	40,845	1.3285	-1.41%
2021-08-10	0	0.142	0.136	0.147	-	-	0	0	-	1.377	1.319	1.425	-	-	0	-	0.00%
2021-08-09	0	0.142	0.133	0.147	0.132	0.142	111,000	15,408	0.1388	1.377	1.289	1.425	1.280	1.377	11,449	1.3458	-2.07%
2021-08-06	0	0.145	0.138	0.159	-	-	0	0	-	1.406	1.338	1.542	-	-	0	-	0.00%
2021-08-05	0	0.145	0.138	0.159	-	-	0	0	-	1.406	1.338	1.542	-	-	0	-	0.00%
2021-08-04	0	0.145	0.145	0.152	0.145	0.148	153,000	22,617	0.1478	1.406	1.406	1.474	1.406	1.435	15,781	1.4332	9.02%
2021-08-03	0	0.133	0.133	0.148	0.129	0.129	12,927,000	1,667,583	0.1290	1.289	1.289	1.435	1.251	1.251	1,333,335	1.2507	-1.48%
2021-08-02	0	0.135	0.128	0.148	-	-	0	0	-	1.309	1.241	1.435	-	-	0	-	0.00%
2021-07-30	0	0.135	0.135	0.149	0.135	0.135	9,240	1,246	0.1348	1.309	1.309	1.445	1.309	1.309	953	1.3074	-5.59%
2021-07-29	0	0.143	0.125	0.143	0.141	0.144	69,000	9,843	0.1427	1.386	1.212	1.386	1.367	1.396	7,117	1.3830	13.49%
2021-07-28	0	0.126	0.126	0.145	0.125	0.131	60,000	7,680	0.1280	1.222	1.222	1.406	1.212	1.270	6,189	1.2410	-3.08%
2021-07-27	0	0.130	0.130	0.142	0.130	0.138	345,000	46,470	0.1347	1.260	1.260	1.377	1.260	1.338	35,584	1.3059	-7.14%
2021-07-26	0	0.140	0.138	0.145	-	-	0	0	-	1.357	1.338	1.406	-	-	0	-	0.00%
2021-07-23	0	0.140	0.139	0.153	0.138	0.168	111,000	15,984	0.1440	1.357	1.348	1.483	1.338	1.629	11,449	1.3961	3.70%
2021-07-22	0	0.135	0.135	0.156	0.135	0.136	45,000	6,078	0.1351	1.309	1.309	1.512	1.309	1.319	4,641	1.3095	-4.26%
2021-07-21	0	0.141	0.141	0.152	0.138	0.154	187,129	26,900	0.1438	1.367	1.367	1.474	1.338	1.493	19,301	1.3937	3.68%
2021-07-20	0	0.136	0.135	0.154	0.136	0.136	33,000	4,488	0.1360	1.319	1.309	1.493	1.319	1.319	3,404	1.3186	-1.45%
2021-07-19	0	0.138	0.135	0.155	-	-	0	0	-	1.338	1.309	1.503	-	-	0	-	0.00%
2021-07-16	0	0.138	0.138	0.155	0.138	0.139	201,000	27,741	0.1380	1.338	1.338	1.503	1.338	1.348	20,732	1.3381	0.00%
2021-07-15	0	0.138	0.138	0.157	0.138	0.145	15,000	2,112	0.1408	1.338	1.338	1.522	1.338	1.406	1,547	1.3651	-5.48%
2021-07-14	0	0.146	0.146	0.159	0.145	0.146	162,000	23,610	0.1457	1.416	1.416	1.542	1.406	1.416	16,709	1.4130	0.69%
2021-07-13	0	0.145	0.145	0.156	0.145	0.160	156,000	22,686	0.1454	1.406	1.406	1.512	1.406	1.551	16,090	1.4099	-0.68%
2021-07-12	0	0.146	0.146	0.160	0.146	0.153	348,000	51,321	0.1475	1.416	1.416	1.551	1.416	1.483	35,894	1.4298	-8.75%
2021-07-09	0	0.160	0.157	0.160	0.147	0.160	384,000	58,584	0.1526	1.551	1.522	1.551	1.425	1.551	39,607	1.4791	-1.23%
2021-07-08	0	0.162	0.146	0.159	-	-	0	0	-	1.571	1.416	1.542	-	-	0	-	-0.61%
2021-07-07	0	0.163	0.163	0.175	0.163	0.165	48,000	7,848	0.1635	1.580	1.580	1.697	1.580	1.600	4,951	1.5852	-1.21%
2021-07-06	0	0.165	0.165	0.174	0.160	0.175	285,000	47,634	0.1671	1.600	1.600	1.687	1.551	1.697	29,396	1.6204	0.00%
2021-07-05	0	0.165	0.164	0.168	0.161	0.182	684,000	115,983	0.1696	1.600	1.590	1.629	1.561	1.765	70,550	1.6440	-8.33%
2021-07-02	0	0.180	0.175	0.180	0.163	0.201	6,095,000	1,126,566	0.1848	1.745	1.697	1.745	1.580	1.949	628,659	1.7920	24.14%
2021-06-30	0	0.145	0.145	0.163	0.136	0.145	111,000	16,056	0.1446	1.406	1.406	1.580	1.319	1.406	11,449	1.4024	0.00%
2021-06-29	0	0.145	0.145	0.163	0.145	0.145	3,000	435	0.1450	1.406	1.406	1.580	1.406	1.406	309	1.4058	0.00%
2021-06-28	0	0.145	0.140	0.164	-	-	0	0	-	1.406	1.357	1.590	-	-	0	-	0.00%
2021-06-25	0	0.145	0.144	0.146	0.145	0.164	33,000	5,247	0.1590	1.406	1.396	1.416	1.406	1.590	3,404	1.5415	-5.84%
2021-06-24	0	0.154	0.146	0.165	-	-	0	0	-	1.493	1.416	1.600	-	-	0	-	0.00%
2021-06-23	0	0.154	0.145	0.165	-	-	0	0	-	1.493	1.406	1.600	-	-	0	-	0.00%
2021-06-22	0	0.154	0.146	0.154	-	-	0	0	-	1.493	1.416	1.493	-	-	0	-	0.00%
2021-06-21	0	0.154	0.145	0.154	0.143	0.163	18,000	2,871	0.1595	1.493	1.406	1.493	1.386	1.580	1,857	1.5464	-6.67%
2021-06-18	0	0.165	0.153	0.165	0.140	0.176	186,000	28,227	0.1518	1.600	1.483	1.600	1.357	1.706	19,185	1.4713	15.38%
2021-06-17	0	0.143	0.138	0.151	0.143	0.143	21,000	3,003	0.1430	1.386	1.338	1.464	1.386	1.386	2,166	1.3864	0.00%
2021-06-16	0	0.143	0.143	0.152	0.143	0.143	120,000	17,160	0.1430	1.386	1.386	1.474	1.386	1.386	12,377	1.3864	-5.92%
2021-06-15	0	0.152	0.144	0.154	-	-	0	0	-	1.474	1.396	1.493	-	-	0	-	0.00%
2021-06-11	0	0.152	0.144	0.154	0.145	0.155	6,000	900	0.1500	1.474	1.396	1.493	1.406	1.503	619	1.4543	3.40%
2021-06-10	0	0.147	0.147	0.154	-	-	0	0	-	1.425	1.425	1.493	-	-	0	-	1.38%
2021-06-09	0	0.145	0.145	0.151	-	-	0	0	-	1.406	1.406	1.464	-	-	0	-	0.00%
2021-06-08	0	0.145	0.145	0.150	0.143	0.145	105,000	15,021	0.1431	1.406	1.406	1.454	1.386	1.406	10,830	1.3870	-3.97%
2021-06-07	0	0.151	0.144	0.166	-	-	0	0	-	1.464	1.396	1.609	-	-	0	-	0.00%
2021-06-04	0	0.151	0.146	0.160	-	-	0	0	-	1.464	1.416	1.551	-	-	0	-	0.00%
2021-06-03	0	0.151	0.143	0.172	-	-	0	0	-	1.464	1.386	1.668	-	-	0	-	0.00%
2021-06-02	0	0.151	0.151	0.172	0.151	0.152	183,000	27,666	0.1512	1.464	1.464	1.668	1.464	1.474	18,875	1.4657	0.00%
2021-06-01	0	0.151	0.151	0.173	0.151	0.152	24,000	3,645	0.1519	1.464	1.464	1.677	1.464	1.474	2,475	1.4725	-2.58%
2021-05-31	0	0.155	0.155	0.173	0.155	0.175	318,000	54,543	0.1715	1.503	1.503	1.677	1.503	1.697	32,800	1.6629	-4.32%
2021-05-28	0	0.162	0.146	0.162	0.168	0.168	324,000	54,432	0.1680	1.571	1.416	1.571	1.629	1.629	33,418	1.6288	5.88%
2021-05-27	0	0.153	0.140	0.160	-	-	0	0	-	1.483	1.357	1.551	-	-	0	-	0.00%
2021-05-26	0	0.153	0.153	0.165	0.138	0.153	40,800	6,012	0.1474	1.483	1.483	1.600	1.338	1.483	4,208	1.4286	5.52%
2021-05-25	0	0.145	0.137	0.145	0.145	0.145	15,000	2,175	0.1450	1.406	1.328	1.406	1.406	1.406	1,547	1.4058	0.00%
2021-05-24	0	0.145	0.138	0.153	-	-	0	0	-	1.406	1.338	1.483	-	-	0	-	0.00%
2021-05-21	0	0.145	0.135	0.153	-	-	0	0	-	1.406	1.309	1.483	-	-	0	-	0.00%
2021-05-20	0	0.145	0.136	0.153	0.141	0.145	405,000	58,596	0.1447	1.406	1.319	1.483	1.367	1.406	41,773	1.4027	1.40%
2021-05-18	0	0.143	0.138	0.145	0.136	0.143	306,000	41,649	0.1361	1.386	1.338	1.406	1.319	1.386	31,562	1.3196	-3.38%
2021-05-17	0	0.148	0.141	0.154	0.141	0.148	69,000	9,843	0.1427	1.435	1.367	1.493	1.367	1.435	7,117	1.3830	0.00%
2021-05-14	0	0.148	0.148	0.154	0.148	0.164	108,000	16,752	0.1551	1.435	1.435	1.493	1.435	1.590	11,139	1.5038	0.00%
2021-05-13	0	0.148	0.155	0.168	0.144	0.174	585,000	95,274	0.1629	1.435	1.503	1.629	1.396	1.687	60,339	1.5790	5.71%
2021-05-12	0	0.140	0.134	0.150	-	-	0	0	-	1.357	1.299	1.454	-	-	0	-	0.00%
2021-05-11	0	0.140	0.134	0.152	-	-	0	0	-	1.357	1.299	1.474	-	-	0	-	0.00%
2021-05-10	0	0.140	0.135	0.152	-	-	0	0	-	1.357	1.309	1.474	-	-	0	-	0.00%
2021-05-07	0	0.140	0.140	0.148	0.140	0.157	27,000	3,963	0.1468	1.357	1.357	1.435	1.357	1.522	2,785	1.4230	-5.41%
2021-05-06	0	0.148	0.139	0.150	-	-	0	0	-	1.435	1.348	1.454	-	-	0	-	-0.67%
2021-05-05	0	0.149	0.140	0.150	0.140	0.149	15,000	2,127	0.1418	1.445	1.357	1.454	1.357	1.445	1,547	1.3748	-0.67%
2021-05-04	0	0.150	0.140	0.150	-	-	0	0	-	1.454	1.357	1.454	-	-	0	-	-1.32%
2021-05-03	0	0.152	0.136	0.152	0.145	0.152	129,000	19,281	0.1495	1.474	1.319	1.474	1.406	1.474	13,306	1.4491	13.43%
2021-04-30	0	0.134	0.134	0.144	0.134	0.136	20,850	2,809	0.1347	1.299	1.299	1.396	1.299	1.319	2,151	1.3062	-9.46%
2021-04-29	0	0.148	0.136	0.159	0.147	0.148	114,000	16,857	0.1479	1.435	1.319	1.542	1.425	1.435	11,758	1.4336	0.00%
2021-04-28	0	0.148	0.134	0.159	-	-	0	0	-	1.435	1.299	1.542	-	-	0	-	0.00%
2021-04-27	0	0.148	0.138	0.159	0.138	0.148	65,680	9,072	0.1381	1.435	1.338	1.542	1.338	1.435	6,774	1.3391	-0.67%
2021-04-26	0	0.149	0.138	0.160	-	-	0	0	-	1.445	1.338	1.551	-	-	0	-	0.00%
2021-04-23	0	0.149	0.143	0.150	0.150	0.158	114,000	17,115	0.1501	1.445	1.386	1.454	1.454	1.532	11,758	1.4556	4.93%
2021-04-22	0	0.142	0.134	0.145	0.131	0.145	615,000	87,072	0.1416	1.377	1.299	1.406	1.270	1.406	63,433	1.3727	-1.39%
2021-04-21	0	0.144	0.132	0.158	-	-	0	0	-	1.396	1.280	1.532	-	-	0	-	0.00%
2021-04-20	0	0.144	0.134	0.150	-	-	0	0	-	1.396	1.299	1.454	-	-	0	-	0.00%
2021-04-19	0	0.144	0.143	0.158	0.143	0.144	678,000	97,386	0.1436	1.396	1.386	1.532	1.386	1.396	69,931	1.3926	0.70%
2021-04-16	0	0.143	0.143	0.159	-	-	0	0	-	1.386	1.386	1.542	-	-	0	-	0.00%
2021-04-15	0	0.143	0.133	0.157	-	-	0	0	-	1.386	1.289	1.522	-	-	0	-	0.00%
2021-04-14	0	0.143	0.129	0.157	-	-	0	0	-	1.386	1.251	1.522	-	-	0	-	0.00%
2021-04-13	0	0.143	0.134	0.156	0.132	0.143	120,000	16,770	0.1398	1.386	1.299	1.512	1.280	1.386	12,377	1.3549	-0.69%
2021-04-12	0	0.144	0.125	0.150	0.144	0.145	33,000	4,773	0.1446	1.396	1.212	1.454	1.396	1.406	3,404	1.4023	-0.69%
2021-04-09	0	0.145	0.133	0.155	-	-	0	0	-	1.406	1.289	1.503	-	-	0	-	0.00%
2021-04-08	0	0.145	0.145	0.154	0.145	0.146	36,000	5,232	0.1453	1.406	1.406	1.493	1.406	1.416	3,713	1.4090	-0.68%
2021-04-07	0	0.146	0.146	0.157	0.146	0.146	3,000	438	0.1460	1.416	1.416	1.522	1.416	1.416	309	1.4155	-0.68%
2021-04-01	0	0.147	0.144	0.147	-	-	0	0	-	1.425	1.396	1.425	-	-	0	-	0.00%
2021-03-31	0	0.147	0.144	0.150	0.147	0.150	9,000	1,341	0.1490	1.425	1.396	1.454	1.425	1.454	928	1.4446	-8.12%
2021-03-30	0	0.160	0.151	0.163	-	-	0	0	-	1.551	1.464	1.580	-	-	0	-	0.00%
2021-03-29	0	0.160	0.160	0.168	0.150	0.150	3,000	450	0.1500	1.551	1.551	1.629	1.454	1.454	309	1.4543	0.00%
2021-03-26	0	0.160	0.146	0.160	-	-	0	0	-	1.551	1.416	1.551	-	-	0	-	0.00%
2021-03-25	0	0.160	0.151	0.165	-	-	0	0	-	1.551	1.464	1.600	-	-	0	-	0.00%
2021-03-24	0	0.160	0.151	0.165	0.150	0.160	147,000	22,245	0.1513	1.551	1.464	1.600	1.454	1.551	15,162	1.4671	-2.44%
2021-03-23	0	0.164	0.150	0.164	-	-	0	0	-	1.590	1.454	1.590	-	-	0	-	0.00%
2021-03-22	0	0.164	0.151	0.164	-	-	0	0	-	1.590	1.464	1.590	-	-	0	-	-0.61%
2021-03-19	0	0.165	0.152	0.165	-	-	0	0	-	1.600	1.474	1.600	-	-	0	-	0.00%
2021-03-18	0	0.165	0.153	0.165	-	-	0	0	-	1.600	1.483	1.600	-	-	0	-	0.00%
2021-03-17	0	0.165	0.154	0.165	-	-	0	0	-	1.600	1.493	1.600	-	-	0	-	-2.37%
2021-03-16	0	0.169	0.167	0.181	0.167	0.169	78,000	13,092	0.1678	1.638	1.619	1.755	1.619	1.638	8,045	1.6273	0.00%
2021-03-15	0	0.169	0.155	0.181	-	-	0	0	-	1.638	1.503	1.755	-	-	0	-	0.00%
2021-03-12	0	0.169	0.152	0.180	-	-	0	0	-	1.638	1.474	1.745	-	-	0	-	0.00%
2021-03-11	0	0.169	0.155	0.169	0.137	0.169	66,000	10,488	0.1589	1.638	1.503	1.638	1.328	1.638	6,807	1.5407	2.42%
2021-03-10	0	0.165	0.143	0.180	-	-	0	0	-	1.600	1.386	1.745	-	-	0	-	0.00%
2021-03-09	0	0.165	0.142	0.165	-	-	0	0	-	1.600	1.377	1.600	-	-	0	-	0.00%
2021-03-08	0	0.165	-	0.165	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-2.94%
2021-03-05	0	0.170	0.156	0.170	0.156	0.170	39,000	6,504	0.1668	1.648	1.512	1.648	1.512	1.648	4,023	1.6169	0.00%
2021-03-04	0	0.170	0.170	0.188	0.170	0.180	120,000	20,730	0.1728	1.648	1.648	1.823	1.648	1.745	12,377	1.6749	-5.56%
2021-03-03	0	0.180	0.156	0.180	-	-	0	0	-	1.745	1.512	1.745	-	-	0	-	0.00%
2021-03-02	0	0.180	0.173	0.180	0.173	0.189	1,671,000	300,225	0.1797	1.745	1.677	1.745	1.677	1.832	172,353	1.7419	2.27%
2021-03-01	0	0.176	0.157	0.176	0.180	0.185	69,000	12,465	0.1807	1.706	1.522	1.706	1.745	1.794	7,117	1.7515	3.53%
2021-02-26	0	0.170	0.155	0.170	0.170	0.170	18,000	3,060	0.1700	1.648	1.503	1.648	1.648	1.648	1,857	1.6482	-2.86%
2021-02-25	0	0.175	0.155	0.175	0.177	0.177	141,000	24,957	0.1770	1.697	1.503	1.697	1.716	1.716	14,543	1.7161	10.06%
2021-02-24	0	0.159	0.143	0.159	-	-	0	0	-	1.542	1.386	1.542	-	-	0	-	0.00%
2021-02-23	0	0.159	0.150	0.159	0.155	0.175	777,000	125,832	0.1619	1.542	1.454	1.542	1.503	1.697	80,142	1.5701	-0.63%
2021-02-22	0	0.160	0.160	0.170	0.160	0.160	12,000	1,920	0.1600	1.551	1.551	1.648	1.551	1.551	1,238	1.5512	0.00%
2021-02-19	0	0.160	0.151	0.160	-	-	0	0	-	1.551	1.464	1.551	-	-	0	-	-4.76%
2021-02-18	0	0.168	0.154	0.168	0.141	0.175	492,000	71,961	0.1463	1.629	1.493	1.629	1.367	1.697	50,747	1.4180	6.33%
2021-02-17	0	0.158	0.158	0.167	0.158	0.165	537,000	85,980	0.1601	1.532	1.532	1.619	1.532	1.600	55,388	1.5523	0.00%
2021-02-16	0	0.158	0.148	0.158	0.158	0.160	162,000	25,806	0.1593	1.532	1.435	1.532	1.532	1.551	16,709	1.5444	-4.24%
2021-02-11	0	0.165	0.145	0.165	0.148	0.170	207,000	31,680	0.1530	1.600	1.406	1.600	1.435	1.648	21,351	1.4838	10.00%
2021-02-10	0	0.150	0.135	0.150	0.134	0.150	1,176,000	163,707	0.1392	1.454	1.309	1.454	1.299	1.454	121,297	1.3496	7.14%
2021-02-09	0	0.140	0.136	0.140	0.133	0.140	506,280	69,885	0.1380	1.357	1.319	1.357	1.289	1.357	52,219	1.3383	-2.78%
2021-02-08	0	0.144	0.131	0.144	0.131	0.148	342,000	45,864	0.1341	1.396	1.270	1.396	1.270	1.435	35,275	1.3002	6.67%
2021-02-05	0	0.135	0.135	0.140	0.135	0.143	129,000	18,399	0.1426	1.309	1.309	1.357	1.309	1.386	13,306	1.3828	-6.90%
2021-02-04	0	0.145	0.131	0.145	0.130	0.145	126,000	16,830	0.1336	1.406	1.270	1.406	1.260	1.406	12,996	1.2950	4.32%
2021-02-03	0	0.139	0.121	0.145	-	-	0	0	-	1.348	1.173	1.406	-	-	0	-	0.00%
2021-02-02	0	0.139	0.125	0.139	-	-	0	0	-	1.348	1.212	1.348	-	-	0	-	-0.71%
2021-02-01	0	0.140	0.124	0.140	0.126	0.145	253,100	32,485	0.1283	1.357	1.202	1.357	1.222	1.406	26,106	1.2444	7.69%
2021-01-29	0	0.130	0.121	0.138	-	-	0	0	-	1.260	1.173	1.338	-	-	0	-	0.00%
2021-01-28	0	0.130	0.124	0.134	0.115	0.140	459,000	59,988	0.1307	1.260	1.202	1.299	1.115	1.357	47,343	1.2671	13.04%
2021-01-27	0	0.115	0.113	0.130	-	-	0	0	-	1.115	1.096	1.260	-	-	0	-	0.00%
2021-01-26	0	0.115	0.114	0.133	0.115	0.116	156,000	18,030	0.1156	1.115	1.105	1.289	1.115	1.125	16,090	1.1205	-1.71%
2021-01-25	0	0.117	0.117	0.132	-	-	0	0	-	1.134	1.134	1.280	-	-	0	-	0.00%
2021-01-22	0	0.117	0.116	0.130	0.117	0.117	138,000	16,146	0.1170	1.134	1.125	1.260	1.134	1.134	14,234	1.1343	0.00%
2021-01-21	0	0.117	0.116	0.134	0.117	0.117	276,000	32,292	0.1170	1.134	1.125	1.299	1.134	1.134	28,468	1.1343	-0.85%
2021-01-20	0	0.118	0.117	0.134	-	-	0	0	-	1.144	1.134	1.299	-	-	0	-	0.00%
2021-01-19	0	0.118	0.118	0.132	0.113	0.113	195,000	22,035	0.1130	1.144	1.144	1.280	1.096	1.096	20,113	1.0956	1.72%
2021-01-18	0	0.116	0.116	0.129	0.116	0.117	27,000	3,141	0.1163	1.125	1.125	1.251	1.125	1.134	2,785	1.1279	0.00%
2021-01-15	0	0.116	0.101	0.129	0.114	0.116	111,000	12,861	0.1159	1.125	0.979	1.251	1.105	1.125	11,449	1.1233	0.00%
2021-01-14	0	0.116	0.116	0.138	0.116	0.119	108,000	12,747	0.1180	1.125	1.125	1.338	1.125	1.154	11,139	1.1443	-6.45%
2021-01-13	0	0.124	0.118	0.131	0.120	0.124	179,762	22,177	0.1234	1.202	1.144	1.270	1.163	1.202	18,541	1.1961	6.90%
2021-01-12	0	0.116	0.116	0.124	0.116	0.116	87,000	10,092	0.1160	1.125	1.125	1.202	1.125	1.125	8,973	1.1246	0.00%
2021-01-11	0	0.116	0.113	0.116	-	-	0	0	-	1.125	1.096	1.125	-	-	0	-	0.00%
2021-01-08	0	0.116	0.115	0.131	-	-	0	0	-	1.125	1.115	1.270	-	-	0	-	0.00%
2021-01-07	0	0.116	0.116	0.130	-	-	0	0	-	1.125	1.125	1.260	-	-	0	-	0.87%
2021-01-06	0	0.115	0.115	0.128	0.113	0.113	168,000	18,984	0.1130	1.115	1.115	1.241	1.096	1.096	17,328	1.0956	1.77%
2021-01-05	0	0.113	0.113	0.133	0.113	0.113	57,000	6,441	0.1130	1.096	1.096	1.289	1.096	1.096	5,879	1.0956	-9.60%
2021-01-04	0	0.125	0.117	0.127	-	-	0	0	-	1.212	1.134	1.231	-	-	0	-	-1.57%
2020-12-31	0	0.127	0.118	0.143	-	-	0	0	-	1.231	1.144	1.386	-	-	0	-	0.00%
2020-12-30	0	0.127	0.118	0.130	-	-	0	0	-	1.231	1.144	1.260	-	-	0	-	-2.31%
2020-12-29	0	0.130	0.122	0.132	-	-	42,000	5,544	0.1320	1.260	1.183	1.280	-	-	4,332	1.2798	-1.52%
2020-12-28	0	0.132	0.120	0.145	-	-	0	0	-	1.280	1.163	1.406	-	-	0	-	0.00%
2020-12-24	0	0.132	0.120	0.146	-	-	0	0	-	1.280	1.163	1.416	-	-	0	-	0.00%
2020-12-23	0	0.132	0.132	0.144	0.118	0.120	36,000	4,311	0.1198	1.280	1.280	1.396	1.144	1.163	3,713	1.1610	1.54%
2020-12-22	0	0.130	0.119	0.144	-	-	0	0	-	1.260	1.154	1.396	-	-	0	-	0.00%
2020-12-21	0	0.130	0.119	0.144	-	-	0	0	-	1.260	1.154	1.396	-	-	0	-	0.00%
2020-12-18	0	0.130	0.118	0.144	-	-	0	0	-	1.260	1.144	1.396	-	-	0	-	0.00%
2020-12-17	0	0.130	0.118	0.145	0.130	0.130	60,000	7,800	0.1300	1.260	1.144	1.406	1.260	1.260	6,189	1.2604	0.00%
2020-12-16	0	0.130	0.118	0.144	-	-	0	0	-	1.260	1.144	1.396	-	-	0	-	0.00%
2020-12-15	0	0.130	0.118	0.144	-	-	0	0	-	1.260	1.144	1.396	-	-	0	-	0.00%
2020-12-14	0	0.130	0.119	0.144	-	-	0	0	-	1.260	1.154	1.396	-	-	0	-	0.00%
2020-12-11	0	0.130	0.130	0.144	-	-	0	0	-	1.260	1.260	1.396	-	-	0	-	0.00%
2020-12-10	0	0.130	0.130	0.144	0.130	0.130	12,927,000	1,680,510	0.1300	1.260	1.260	1.396	1.260	1.260	1,333,335	1.2604	0.00%
2020-12-09	0	0.130	0.130	0.140	0.130	0.130	30,000	3,900	0.1300	1.260	1.260	1.357	1.260	1.260	3,094	1.2604	1.56%
2020-12-08	0	0.128	0.128	0.140	-	-	0	0	-	1.241	1.241	1.357	-	-	0	-	1.59%
2020-12-07	0	0.126	0.126	0.140	0.125	0.125	6,000	750	0.1250	1.222	1.222	1.357	1.212	1.212	619	1.2119	-10.00%
2020-12-04	0	0.140	0.121	0.142	-	-	0	0	-	1.357	1.173	1.377	-	-	0	-	0.00%
2020-12-03	0	0.140	0.122	0.140	0.144	0.145	153,000	22,182	0.1450	1.357	1.183	1.357	1.396	1.406	15,781	1.4056	5.26%
2020-12-02	0	0.133	0.113	0.133	0.110	0.133	309,000	38,049	0.1231	1.289	1.096	1.289	1.066	1.289	31,871	1.1938	0.00%
2020-12-01	0	0.133	0.125	0.147	-	-	0	0	-	1.289	1.212	1.425	-	-	0	-	0.00%
2020-11-30	0	0.133	0.126	0.147	-	-	0	0	-	1.289	1.222	1.425	-	-	0	-	0.00%
2020-11-27	0	0.133	0.126	0.133	-	-	0	0	-	1.289	1.222	1.289	-	-	0	-	0.00%
2020-11-26	0	0.133	0.125	0.145	-	-	0	0	-	1.289	1.212	1.406	-	-	0	-	0.00%
2020-11-25	0	0.133	0.125	0.133	0.133	0.137	34,000	4,580	0.1347	1.289	1.212	1.289	1.289	1.328	3,507	1.3060	0.00%
2020-11-24	0	0.133	0.132	0.133	0.133	0.133	3,000	399	0.1330	1.289	1.280	1.289	1.289	1.289	309	1.2895	7.26%
2020-11-23	0	0.124	0.124	0.140	0.124	0.124	9,088	1,126	0.1239	1.202	1.202	1.357	1.202	1.202	937	1.2012	-4.62%
2020-11-20	0	0.130	0.127	0.134	0.129	0.130	216,000	28,020	0.1297	1.260	1.231	1.299	1.251	1.260	22,279	1.2577	1.56%
2020-11-19	0	0.128	0.128	0.135	0.124	0.125	126,000	15,630	0.1240	1.241	1.241	1.309	1.202	1.212	12,996	1.2027	3.23%
2020-11-18	0	0.124	0.125	0.132	0.124	0.124	15,000	1,860	0.1240	1.202	1.212	1.280	1.202	1.202	1,547	1.2022	-6.06%
2020-11-17	0	0.132	0.130	0.137	0.132	0.133	45,000	5,958	0.1324	1.280	1.260	1.328	1.280	1.289	4,641	1.2836	-4.35%
2020-11-16	0	0.138	0.138	0.140	0.135	0.135	99,000	13,365	0.1350	1.338	1.338	1.357	1.309	1.309	10,211	1.3089	-3.50%
2020-11-13	0	0.143	0.136	0.143	-	-	0	0	-	1.386	1.319	1.386	-	-	0	-	-0.69%
2020-11-12	0	0.144	0.138	0.144	-	-	0	0	-	1.396	1.338	1.396	-	-	0	-	0.00%
2020-11-11	0	0.144	0.140	0.144	0.133	0.144	30,000	4,044	0.1348	1.396	1.357	1.396	1.289	1.396	3,094	1.3069	2.86%
2020-11-10	0	0.140	0.136	0.144	0.131	0.140	37,840	5,235	0.1383	1.357	1.319	1.396	1.270	1.357	3,903	1.3413	-2.78%
2020-11-09	0	0.144	0.129	0.144	-	-	0	0	-	1.396	1.251	1.396	-	-	0	-	0.00%
2020-11-06	0	0.144	0.128	0.144	-	-	0	0	-	1.396	1.241	1.396	-	-	0	-	0.00%
2020-11-05	0	0.144	0.137	0.144	0.134	0.144	186,000	25,791	0.1387	1.396	1.328	1.396	1.299	1.396	19,185	1.3444	7.46%
2020-11-04	0	0.134	0.134	0.136	0.130	0.130	15,000	1,950	0.1300	1.299	1.299	1.319	1.260	1.260	1,547	1.2604	-1.47%
2020-11-03	0	0.136	0.136	0.143	0.135	0.135	141,000	19,035	0.1350	1.319	1.319	1.386	1.309	1.309	14,543	1.3089	-6.21%
2020-11-02	0	0.145	0.135	0.145	0.126	0.145	46,800	6,195	0.1324	1.406	1.309	1.406	1.222	1.406	4,827	1.2834	-2.03%
2020-10-30	0	0.148	0.130	0.148	0.133	0.148	12,000	1,674	0.1395	1.435	1.260	1.435	1.289	1.435	1,238	1.3525	11.28%
2020-10-29	0	0.133	0.130	0.133	-	-	0	0	-	1.289	1.260	1.289	-	-	0	-	0.00%
2020-10-28	0	0.133	0.128	0.133	0.133	0.133	24,000	3,192	0.1330	1.289	1.241	1.289	1.289	1.289	2,475	1.2895	0.00%
2020-10-27	0	0.133	0.133	0.148	0.133	0.133	42,000	5,586	0.1330	1.289	1.289	1.435	1.289	1.289	4,332	1.2895	-5.00%
2020-10-23	0	0.140	0.136	0.140	0.135	0.140	99,000	13,398	0.1353	1.357	1.319	1.357	1.309	1.357	10,211	1.3121	-2.78%
2020-10-22	0	0.144	0.136	0.145	0.126	0.144	252,000	33,711	0.1338	1.396	1.319	1.406	1.222	1.396	25,992	1.2970	2.86%
2020-10-21	0	0.140	0.140	0.150	0.140	0.140	30,000	4,200	0.1400	1.357	1.357	1.454	1.357	1.357	3,094	1.3573	0.00%
2020-10-20	0	0.140	0.125	0.156	-	-	0	0	-	1.357	1.212	1.512	-	-	0	-	0.00%
2020-10-19	0	0.140	0.130	0.140	-	-	0	0	-	1.357	1.260	1.357	-	-	0	-	0.00%
2020-10-16	0	0.140	0.125	0.140	-	-	0	0	-	1.357	1.212	1.357	-	-	0	-	0.00%
2020-10-15	0	0.140	0.127	0.156	-	-	0	0	-	1.357	1.231	1.512	-	-	0	-	0.00%
2020-10-14	0	0.140	0.125	0.148	-	-	0	0	-	1.357	1.212	1.435	-	-	0	-	0.00%
2020-10-12	0	0.140	0.138	0.144	0.140	0.140	417,000	58,380	0.1400	1.357	1.338	1.396	1.357	1.357	43,011	1.3573	-2.78%
2020-10-09	0	0.144	0.140	0.144	0.142	0.144	12,000	1,722	0.1435	1.396	1.357	1.396	1.377	1.396	1,238	1.3913	3.60%
2020-10-08	0	0.139	0.139	0.145	0.138	0.138	3,000	414	0.1380	1.348	1.348	1.406	1.338	1.338	309	1.3379	-6.08%
2020-10-07	0	0.148	0.136	0.148	-	-	0	0	-	1.435	1.319	1.435	-	-	0	-	-0.67%
2020-10-06	0	0.149	0.149	0.153	0.142	0.149	27,000	3,855	0.1428	1.445	1.445	1.483	1.377	1.445	2,785	1.3843	7.97%
2020-10-05	0	0.138	0.132	0.142	-	-	0	0	-	1.338	1.280	1.377	-	-	0	-	0.00%
2020-09-30	0	0.138	0.132	0.144	0.134	0.139	174,000	23,844	0.1370	1.338	1.280	1.396	1.299	1.348	17,947	1.3286	-4.83%
2020-09-29	0	0.145	0.136	0.149	-	-	0	0	-	1.406	1.319	1.445	-	-	0	-	0.00%
2020-09-28	0	0.145	0.132	0.147	-	-	0	0	-	1.406	1.280	1.425	-	-	0	-	0.00%
2020-09-25	0	0.145	0.145	0.149	0.136	0.136	90,000	12,240	0.1360	1.406	1.406	1.445	1.319	1.319	9,283	1.3186	3.57%
2020-09-24	0	0.140	0.138	0.143	0.140	0.140	21,000	2,940	0.1400	1.357	1.338	1.386	1.357	1.357	2,166	1.3573	-4.76%
2020-09-23	0	0.147	0.138	0.149	0.140	0.140	135,000	18,900	0.1400	1.425	1.338	1.445	1.357	1.357	13,924	1.3573	-2.00%
2020-09-22	0	0.150	0.135	0.150	-	-	0	0	-	1.454	1.309	1.454	-	-	0	-	0.00%
2020-09-21	0	0.150	0.135	0.150	-	-	0	0	-	1.454	1.309	1.454	-	-	0	-	-1.32%
2020-09-18	0	0.152	0.132	0.152	-	-	0	0	-	1.474	1.280	1.474	-	-	0	-	-0.65%
2020-09-17	0	0.153	0.142	0.153	-	-	0	0	-	1.483	1.377	1.483	-	-	0	-	-1.29%
2020-09-16	0	0.155	0.150	0.158	0.150	0.155	30,000	4,530	0.1510	1.503	1.454	1.532	1.454	1.503	3,094	1.4640	9.15%
2020-09-15	0	0.142	0.142	0.150	0.141	0.165	258,000	37,317	0.1446	1.377	1.377	1.454	1.367	1.600	26,611	1.4023	-5.33%
2020-09-14	0	0.150	0.141	0.150	-	-	0	0	-	1.454	1.367	1.454	-	-	0	-	0.00%
2020-09-11	0	0.150	0.140	0.150	-	-	0	0	-	1.454	1.357	1.454	-	-	0	-	0.00%
2020-09-10	0	0.150	0.141	0.150	0.153	0.153	39,000	5,967	0.1530	1.454	1.367	1.454	1.483	1.483	4,023	1.4834	-1.96%
2020-09-09	0	0.153	0.138	0.153	0.155	0.155	15,000	2,325	0.1550	1.483	1.338	1.483	1.503	1.503	1,547	1.5028	5.52%
2020-09-08	0	0.145	0.140	0.145	0.146	0.146	21,000	3,066	0.1460	1.406	1.357	1.406	1.416	1.416	2,166	1.4155	5.07%
2020-09-07	0	0.138	0.138	0.146	0.138	0.141	188,235	26,516	0.1409	1.338	1.338	1.416	1.338	1.367	19,415	1.3657	-2.13%
2020-09-04	0	0.141	0.138	0.146	0.140	0.141	150,000	21,060	0.1404	1.367	1.338	1.416	1.357	1.367	15,472	1.3612	1.44%
2020-09-03	0	0.139	0.139	0.144	-	-	0	0	-	1.348	1.348	1.396	-	-	0	-	2.96%
2020-09-02	0	0.135	0.131	0.135	0.135	0.135	150,000	20,250	0.1350	1.309	1.270	1.309	1.309	1.309	15,472	1.3089	-6.25%
2020-09-01	0	0.144	0.123	0.144	0.144	0.144	216,000	31,104	0.1440	1.396	1.193	1.396	1.396	1.396	22,279	1.3961	-0.69%
2020-08-31	0	0.145	0.144	0.152	0.143	0.145	69,000	9,933	0.1440	1.406	1.396	1.474	1.386	1.406	7,117	1.3957	-2.68%
2020-08-28	0	0.149	0.148	0.152	0.142	0.149	162,000	23,112	0.1427	1.445	1.435	1.474	1.377	1.445	16,709	1.3832	-1.97%
2020-08-27	0	0.152	0.142	0.152	-	-	0	0	-	1.474	1.377	1.474	-	-	0	-	0.00%
2020-08-26	0	0.152	0.147	0.167	0.150	0.152	300,000	45,300	0.1510	1.474	1.425	1.619	1.454	1.474	30,943	1.4640	1.33%
2020-08-25	0	0.150	0.141	0.170	0.145	0.150	74,700	11,073	0.1482	1.454	1.367	1.648	1.406	1.454	7,705	1.4372	2.74%
2020-08-24	0	0.146	0.145	0.165	-	-	0	0	-	1.416	1.406	1.600	-	-	0	-	0.00%
2020-08-21	0	0.146	0.141	0.150	-	-	0	0	-	1.416	1.367	1.454	-	-	0	-	0.00%
2020-08-20	0	0.146	0.144	0.150	0.143	0.146	249,000	36,075	0.1449	1.416	1.396	1.454	1.386	1.416	25,683	1.4046	-2.67%
2020-08-19	0	0.150	0.142	0.165	-	-	0	0	-	1.454	1.377	1.600	-	-	0	-	0.00%
2020-08-18	0	0.150	0.141	0.160	0.142	0.151	84,000	12,462	0.1484	1.454	1.367	1.551	1.377	1.464	8,664	1.4384	6.38%
2020-08-17	0	0.141	0.141	0.150	0.141	0.148	108,000	15,942	0.1476	1.367	1.367	1.454	1.367	1.435	11,139	1.4311	-2.76%
2020-08-14	0	0.145	0.145	0.151	0.140	0.145	429,000	61,941	0.1444	1.406	1.406	1.464	1.357	1.406	44,249	1.3998	-2.03%
2020-08-13	0	0.148	0.138	0.151	-	-	0	0	-	1.435	1.338	1.464	-	-	0	-	0.00%
2020-08-12	0	0.148	0.138	0.151	-	-	0	0	-	1.435	1.338	1.464	-	-	0	-	0.00%
2020-08-11	0	0.148	0.136	0.151	-	-	0	0	-	1.435	1.319	1.464	-	-	0	-	0.00%
2020-08-10	0	0.148	0.136	0.148	-	-	0	0	-	1.435	1.319	1.435	-	-	0	-	0.00%
2020-08-07	0	0.148	0.135	0.148	0.134	0.148	513,000	70,668	0.1378	1.435	1.309	1.435	1.299	1.435	52,913	1.3356	2.07%
2020-08-06	0	0.145	0.145	0.147	0.145	0.148	36,000	5,292	0.1470	1.406	1.406	1.425	1.406	1.435	3,713	1.4252	-3.33%
2020-08-05	0	0.150	0.146	0.150	0.145	0.152	231,000	34,356	0.1487	1.454	1.416	1.454	1.406	1.474	23,826	1.4419	-3.23%
2020-08-04	0	0.155	0.155	0.158	0.140	0.152	129,876	19,131	0.1473	1.503	1.503	1.532	1.357	1.474	13,396	1.4281	3.33%
2020-08-03	0	0.150	0.140	0.150	-	-	0	0	-	1.454	1.357	1.454	-	-	0	-	-1.32%
2020-07-31	0	0.152	0.148	0.155	0.146	0.168	124,443	19,096	0.1535	1.474	1.435	1.503	1.416	1.629	12,835	1.4878	0.66%
2020-07-30	0	0.151	0.148	0.151	0.146	0.154	792,000	120,006	0.1515	1.464	1.435	1.464	1.416	1.493	81,690	1.4690	2.72%
2020-07-29	0	0.147	0.147	0.150	0.136	0.136	26,000	3,514	0.1352	1.425	1.425	1.454	1.319	1.319	2,682	1.3103	-2.00%
2020-07-28	0	0.150	0.138	0.150	0.138	0.147	472,260	67,696	0.1433	1.454	1.338	1.454	1.338	1.425	48,711	1.3898	-9.64%
2020-07-27	0	0.166	0.144	0.166	0.166	0.166	51,000	8,466	0.1660	1.609	1.396	1.609	1.609	1.609	5,260	1.6094	9.93%
2020-07-24	0	0.151	0.143	0.155	0.151	0.166	420,000	66,663	0.1587	1.464	1.386	1.503	1.464	1.609	43,320	1.5388	0.00%
2020-07-23	0	0.151	0.140	0.169	0.150	0.168	324,000	54,012	0.1667	1.464	1.357	1.638	1.454	1.629	33,418	1.6162	0.67%
2020-07-22	0	0.150	0.150	0.155	0.150	0.150	72,000	10,800	0.1500	1.454	1.454	1.503	1.454	1.454	7,426	1.4543	-6.25%
2020-07-21	0	0.160	0.141	0.160	-	-	0	0	-	1.551	1.367	1.551	-	-	0	-	-2.44%
2020-07-20	0	0.164	0.139	0.164	0.136	0.164	231,000	34,269	0.1484	1.590	1.348	1.590	1.319	1.590	23,826	1.4383	10.81%
2020-07-17	0	0.148	0.134	0.160	0.145	0.148	156,000	22,851	0.1465	1.435	1.299	1.551	1.406	1.435	16,090	1.4202	2.07%
2020-07-16	0	0.145	0.133	0.145	0.133	0.146	112,500	16,335	0.1452	1.406	1.289	1.406	1.289	1.416	11,604	1.4077	-0.68%
2020-07-15	0	0.146	0.143	0.146	0.133	0.148	186,000	27,360	0.1471	1.416	1.386	1.416	1.289	1.435	19,185	1.4261	4.29%
2020-07-14	0	0.140	0.140	0.149	0.135	0.138	300,000	40,590	0.1353	1.357	1.357	1.445	1.309	1.338	30,943	1.3118	0.72%
2020-07-13	0	0.139	0.132	0.139	0.131	0.156	309,000	46,092	0.1492	1.348	1.280	1.348	1.270	1.512	31,871	1.4462	2.21%
2020-07-10	0	0.136	0.136	0.145	0.127	0.136	231,000	30,471	0.1319	1.319	1.319	1.406	1.231	1.319	23,826	1.2789	-1.45%
2020-07-09	0	0.138	0.129	0.138	0.128	0.138	138,000	17,808	0.1290	1.338	1.251	1.338	1.241	1.338	14,234	1.2511	2.22%
2020-07-08	0	0.135	0.135	0.138	0.125	0.125	63,000	7,875	0.1250	1.309	1.309	1.338	1.212	1.212	6,498	1.2119	4.65%
2020-07-07	0	0.129	0.129	0.133	0.123	0.133	444,000	58,140	0.1309	1.251	1.251	1.289	1.193	1.289	45,796	1.2696	-12.84%
2020-07-06	0	0.148	0.132	0.148	0.116	0.148	1,560,000	213,333	0.1368	1.435	1.280	1.435	1.125	1.435	160,904	1.3258	10.45%
2020-07-03	0	0.134	0.120	0.134	0.116	0.179	1,431,000	187,155	0.1308	1.299	1.163	1.299	1.125	1.735	147,598	1.2680	-18.79%
2020-07-02	0	0.165	0.135	0.165	0.109	0.179	1,128,000	149,523	0.1326	1.600	1.309	1.600	1.057	1.735	116,346	1.2852	51.38%
2020-06-30	0	0.109	0.081	0.109	0.105	0.109	90,000	9,780	0.1087	1.057	0.785	1.057	1.018	1.057	9,283	1.0535	3.81%
2020-06-29	0	0.105	0.100	0.107	0.094	0.105	80,000	7,958	0.0995	1.018	0.970	1.037	0.911	1.018	8,251	0.9644	-0.94%
2020-06-26	0	0.106	0.101	0.107	0.106	0.106	150,000	15,900	0.1060	1.028	0.979	1.037	1.028	1.028	15,472	1.0277	-0.93%
2020-06-24	0	0.107	0.100	0.107	-	-	0	0	-	1.037	0.970	1.037	-	-	0	-	-1.83%
2020-06-23	0	0.109	0.091	0.109	-	-	0	0	-	1.057	0.882	1.057	-	-	0	-	0.00%
2020-06-22	0	0.109	0.086	0.110	-	-	0	0	-	1.057	0.834	1.066	-	-	0	-	0.00%
2020-06-19	0	0.109	0.103	0.109	-	-	0	0	-	1.057	0.999	1.057	-	-	0	-	0.00%
2020-06-18	0	0.109	0.103	0.109	0.109	0.109	12,000	1,308	0.1090	1.057	0.999	1.057	1.057	1.057	1,238	1.0568	0.00%
2020-06-17	0	0.109	0.106	0.109	0.104	0.109	444,000	46,758	0.1053	1.057	1.028	1.057	1.008	1.057	45,796	1.0210	-0.91%
2020-06-16	0	0.110	0.104	0.118	0.110	0.110	9,000	990	0.1100	1.066	1.008	1.144	1.066	1.066	928	1.0665	0.00%
2020-06-15	0	0.110	0.104	0.115	-	-	0	0	-	1.066	1.008	1.115	-	-	0	-	0.00%
2020-06-12	0	0.110	0.110	0.115	0.110	0.110	60,000	6,600	0.1100	1.066	1.066	1.115	1.066	1.066	6,189	1.0665	-4.35%
2020-06-11	0	0.115	0.110	0.120	0.110	0.120	192,000	21,900	0.1141	1.115	1.066	1.163	1.066	1.163	19,804	1.1059	4.55%
2020-06-10	0	0.110	0.105	0.110	0.110	0.119	63,000	6,957	0.1104	1.066	1.018	1.066	1.066	1.154	6,498	1.0706	-7.56%
2020-06-09	0	0.119	0.107	0.119	-	-	0	0	-	1.154	1.037	1.154	-	-	0	-	-0.83%
2020-06-08	0	0.120	0.113	0.120	0.120	0.120	60,000	7,200	0.1200	1.163	1.096	1.163	1.163	1.163	6,189	1.1634	6.19%
2020-06-05	0	0.113	0.104	0.120	-	-	0	0	-	1.096	1.008	1.163	-	-	0	-	0.00%
2020-06-04	0	0.113	0.105	0.120	0.113	0.113	63,000	7,119	0.1130	1.096	1.018	1.163	1.096	1.096	6,498	1.0956	2.73%
2020-06-03	0	0.110	0.103	0.110	0.105	0.110	90,000	9,552	0.1061	1.066	0.999	1.066	1.018	1.066	9,283	1.0290	1.85%
2020-06-02	0	0.108	0.098	0.108	0.103	0.108	543,000	56,415	0.1039	1.047	0.950	1.047	0.999	1.047	56,007	1.0073	-4.42%
2020-06-01	0	0.113	0.105	0.118	-	-	0	0	-	1.096	1.018	1.144	-	-	0	-	0.00%
2020-05-29	0	0.113	0.105	0.125	0.108	0.114	1,671,000	187,281	0.1121	1.096	1.018	1.212	1.047	1.105	172,353	1.0866	5.61%
2020-05-28	0	0.107	0.107	0.115	0.107	0.121	1,539,000	171,798	0.1116	1.037	1.037	1.115	1.037	1.173	158,738	1.0823	-18.94%
2020-05-27	0	0.132	0.122	0.132	0.120	0.135	15,000	1,845	0.1230	1.280	1.183	1.280	1.163	1.309	1,547	1.1925	6.45%
2020-05-26	0	0.124	0.119	0.124	0.124	0.130	240,000	30,078	0.1253	1.202	1.154	1.202	1.202	1.260	24,754	1.2151	0.00%
2020-05-25	0	0.124	0.124	0.128	0.116	0.118	33,000	3,870	0.1173	1.202	1.202	1.241	1.125	1.144	3,404	1.1370	-1.59%
2020-05-22	0	0.126	0.115	0.135	-	-	0	0	-	1.222	1.115	1.309	-	-	0	-	0.00%
2020-05-21	0	0.126	0.122	0.126	0.124	0.127	1,305,000	164,310	0.1259	1.222	1.183	1.222	1.202	1.231	134,602	1.2207	-6.67%
2020-05-20	0	0.135	0.122	0.135	-	-	0	0	-	1.309	1.183	1.309	-	-	0	-	0.00%
2020-05-19	0	0.135	0.135	0.139	0.121	0.129	102,000	12,456	0.1221	1.309	1.309	1.348	1.173	1.251	10,521	1.1840	8.00%
2020-05-18	0	0.125	0.122	0.129	0.125	0.125	4,194,000	524,250	0.1250	1.212	1.183	1.251	1.212	1.212	432,583	1.2119	-3.85%
2020-05-15	0	0.130	0.122	0.145	0.130	0.130	18,000	2,340	0.1300	1.260	1.183	1.406	1.260	1.260	1,857	1.2604	0.00%
2020-05-14	0	0.130	0.122	0.140	-	-	0	0	-	1.260	1.183	1.357	-	-	0	-	0.00%
2020-05-13	0	0.130	0.122	0.142	0.122	0.130	66,000	8,295	0.1257	1.260	1.183	1.377	1.183	1.260	6,807	1.2185	4.00%
2020-05-12	0	0.125	0.124	0.128	0.122	0.130	411,000	50,616	0.1232	1.212	1.202	1.241	1.183	1.260	42,392	1.1940	0.00%
2020-05-11	0	0.125	0.125	0.131	0.125	0.131	63,000	7,947	0.1261	1.212	1.212	1.270	1.212	1.270	6,498	1.2230	-6.02%
2020-05-08	0	0.133	0.125	0.133	0.122	0.137	84,300	10,531	0.1249	1.289	1.212	1.289	1.183	1.328	8,695	1.2112	3.10%
2020-05-07	0	0.129	0.129	0.135	0.125	0.134	126,000	16,224	0.1288	1.251	1.251	1.309	1.212	1.299	12,996	1.2484	-7.86%
2020-05-06	0	0.140	0.131	0.142	0.130	0.141	129,000	17,358	0.1346	1.357	1.270	1.377	1.260	1.367	13,306	1.3046	-1.41%
2020-05-05	0	0.142	0.130	0.152	-	-	0	0	-	1.377	1.260	1.474	-	-	0	-	0.00%
2020-05-04	0	0.142	0.131	0.142	-	-	0	0	-	1.377	1.270	1.377	-	-	0	-	0.00%
2020-04-29	0	0.142	0.131	0.142	0.130	0.142	66,000	8,658	0.1312	1.377	1.270	1.377	1.260	1.377	6,807	1.2718	0.00%
2020-04-28	0	0.142	0.130	0.155	0.128	0.128	57,000	7,296	0.1280	1.377	1.260	1.503	1.241	1.241	5,879	1.2410	3.65%
2020-04-27	0	0.137	0.128	0.156	-	-	0	0	-	1.328	1.241	1.512	-	-	0	-	0.00%
2020-04-24	0	0.137	0.128	0.148	-	-	0	0	-	1.328	1.241	1.435	-	-	0	-	0.00%
2020-04-23	0	0.137	0.130	0.149	0.134	0.137	195,000	26,325	0.1350	1.328	1.260	1.445	1.299	1.328	20,113	1.3089	1.48%
2020-04-22	0	0.135	0.128	0.135	0.124	0.136	109,744	14,018	0.1277	1.309	1.241	1.309	1.202	1.319	11,319	1.2384	-3.57%
2020-04-21	0	0.140	0.130	0.140	-	-	0	0	-	1.357	1.260	1.357	-	-	0	-	0.00%
2020-04-20	0	0.140	0.131	0.151	0.130	0.140	33,000	4,320	0.1309	1.357	1.270	1.464	1.260	1.357	3,404	1.2692	1.45%
2020-04-17	0	0.138	0.130	0.148	-	-	0	0	-	1.338	1.260	1.435	-	-	0	-	0.00%
2020-04-16	0	0.138	0.127	0.148	-	-	0	0	-	1.338	1.231	1.435	-	-	0	-	0.00%
2020-04-15	0	0.138	0.127	0.158	-	-	0	0	-	1.338	1.231	1.532	-	-	0	-	0.00%
2020-04-14	0	0.138	0.133	0.138	0.139	0.140	243,000	33,927	0.1396	1.338	1.289	1.338	1.348	1.357	25,064	1.3536	-0.72%
2020-04-09	0	0.139	0.133	0.139	0.133	0.139	126,000	17,091	0.1356	1.348	1.289	1.348	1.289	1.348	12,996	1.3151	0.00%
2020-04-08	0	0.139	0.130	0.139	0.124	0.139	174,000	22,392	0.1287	1.348	1.260	1.348	1.202	1.348	17,947	1.2477	-0.71%
2020-04-07	0	0.140	0.132	0.140	0.120	0.140	33,000	4,290	0.1300	1.357	1.280	1.357	1.163	1.357	3,404	1.2604	0.00%
2020-04-06	0	0.140	0.127	0.150	-	-	0	0	-	1.357	1.231	1.454	-	-	0	-	0.00%
2020-04-03	0	0.140	0.126	0.156	-	-	0	0	-	1.357	1.222	1.512	-	-	0	-	0.00%
2020-04-02	0	0.140	0.134	0.149	0.136	0.149	120,000	16,734	0.1395	1.357	1.299	1.445	1.319	1.445	12,377	1.3520	0.00%
2020-04-01	0	0.140	0.132	0.140	0.131	0.140	183,000	24,429	0.1335	1.357	1.280	1.357	1.270	1.357	18,875	1.2942	-4.76%
2020-03-31	0	0.147	0.131	0.150	0.130	0.150	186,000	25,860	0.1390	1.425	1.270	1.454	1.260	1.454	19,185	1.3480	-2.00%
2020-03-30	0	0.150	0.131	0.150	-	-	0	0	-	1.454	1.270	1.454	-	-	0	-	0.00%
2020-03-27	0	0.150	0.131	0.150	-	-	0	0	-	1.454	1.270	1.454	-	-	0	-	0.00%
2020-03-26	0	0.150	0.131	0.150	-	-	0	0	-	1.454	1.270	1.454	-	-	0	-	0.00%
2020-03-25	0	0.150	0.132	0.150	0.140	0.150	69,000	9,750	0.1413	1.454	1.280	1.454	1.357	1.454	7,117	1.3700	0.00%
2020-03-24	0	0.150	0.129	0.150	-	-	0	0	-	1.454	1.251	1.454	-	-	0	-	0.00%
2020-03-23	0	0.150	0.131	0.150	0.150	0.150	63,000	9,450	0.1500	1.454	1.270	1.454	1.454	1.454	6,498	1.4543	0.00%
2020-03-20	0	0.150	0.140	0.150	0.150	0.150	30,000	4,500	0.1500	1.454	1.357	1.454	1.454	1.454	3,094	1.4543	0.00%
2020-03-19	0	0.150	0.131	0.168	-	-	0	0	-	1.454	1.270	1.629	-	-	0	-	0.00%
2020-03-18	0	0.150	0.149	0.170	0.149	0.151	564,750	84,654	0.1499	1.454	1.445	1.648	1.445	1.464	58,250	1.4533	-11.76%
2020-03-17	0	0.170	0.150	0.170	-	-	0	0	-	1.648	1.454	1.648	-	-	0	-	0.00%
2020-03-16	0	0.170	0.150	0.183	-	-	0	0	-	1.648	1.454	1.774	-	-	0	-	0.00%
2020-03-13	0	0.170	0.150	0.183	0.158	0.160	165,000	26,214	0.1589	1.648	1.454	1.774	1.532	1.551	17,019	1.5403	3.66%
2020-03-12	0	0.164	0.153	0.164	-	-	0	0	-	1.590	1.483	1.590	-	-	0	-	0.00%
2020-03-11	0	0.164	0.155	0.167	0.155	0.167	33,200	5,370	0.1617	1.590	1.503	1.619	1.503	1.619	3,424	1.5682	8.61%
2020-03-10	0	0.151	0.140	0.165	0.151	0.160	36,000	5,718	0.1588	1.464	1.357	1.600	1.464	1.551	3,713	1.5399	-10.65%
2020-03-09	0	0.169	0.157	0.169	-	-	0	0	-	1.638	1.522	1.638	-	-	0	-	-0.59%
2020-03-06	0	0.170	0.165	0.180	0.158	0.179	141,000	22,785	0.1616	1.648	1.600	1.745	1.532	1.735	14,543	1.5667	-2.86%
2020-03-05	0	0.175	0.175	0.178	0.161	0.177	213,000	36,291	0.1704	1.697	1.697	1.726	1.561	1.716	21,970	1.6519	-1.13%
2020-03-04	0	0.177	0.165	0.177	0.170	0.181	183,000	31,746	0.1735	1.716	1.600	1.716	1.648	1.755	18,875	1.6819	-2.21%
2020-03-03	0	0.181	0.175	0.183	0.170	0.183	786,000	137,559	0.1750	1.755	1.697	1.774	1.648	1.774	81,071	1.6968	-4.74%
2020-03-02	0	0.190	0.190	0.195	0.185	0.185	3,000	555	0.1850	1.842	1.842	1.891	1.794	1.794	309	1.7936	-2.56%
2020-02-28	0	0.195	0.185	0.195	-	-	0	0	-	1.891	1.794	1.891	-	-	0	-	0.00%
2020-02-27	0	0.195	0.178	0.195	-	-	0	0	-	1.891	1.726	1.891	-	-	0	-	0.00%
2020-02-26	0	0.195	0.178	0.195	-	-	0	0	-	1.891	1.726	1.891	-	-	0	-	0.00%
2020-02-25	0	0.195	0.185	0.195	-	-	0	0	-	1.891	1.794	1.891	-	-	0	-	0.00%
2020-02-24	0	0.195	0.184	0.195	0.181	0.195	114,000	21,063	0.1848	1.891	1.784	1.891	1.755	1.891	11,758	1.7913	0.52%
2020-02-21	0	0.194	0.183	0.194	-	-	0	0	-	1.881	1.774	1.881	-	-	0	-	0.00%
2020-02-20	0	0.194	0.183	0.194	-	-	0	0	-	1.881	1.774	1.881	-	-	0	-	0.00%
2020-02-19	0	0.194	0.185	0.194	0.187	0.194	9,000	1,704	0.1893	1.881	1.794	1.881	1.813	1.881	928	1.8356	0.52%
2020-02-18	0	0.193	0.186	0.198	-	-	0	0	-	1.871	1.803	1.920	-	-	0	-	2.66%
2020-02-17	0	0.188	0.188	0.198	0.181	0.192	471,000	85,932	0.1824	1.823	1.823	1.920	1.755	1.861	48,581	1.7689	0.53%
2020-02-14	0	0.187	0.186	0.199	0.186	0.188	132,000	24,609	0.1864	1.813	1.803	1.929	1.803	1.823	13,615	1.8075	-6.50%
2020-02-13	0	0.200	0.188	0.200	0.200	0.200	30,000	6,000	0.2000	1.939	1.823	1.939	1.939	1.939	3,094	1.9390	2.56%
2020-02-12	0	0.195	0.188	0.200	0.195	0.195	24,000	4,680	0.1950	1.891	1.823	1.939	1.891	1.891	2,475	1.8906	0.00%
2020-02-11	0	0.195	0.195	0.198	0.195	0.195	48,000	9,360	0.1950	1.891	1.891	1.920	1.891	1.891	4,951	1.8906	-1.52%
2020-02-10	0	0.198	0.188	0.205	0.187	0.200	105,000	20,094	0.1914	1.920	1.823	1.988	1.813	1.939	10,830	1.8554	0.00%
2020-02-07	0	0.198	0.184	0.200	-	-	0	0	-	1.920	1.784	1.939	-	-	0	-	0.00%
2020-02-06	0	0.198	0.191	0.200	0.181	0.199	108,000	20,583	0.1906	1.920	1.852	1.939	1.755	1.929	11,139	1.8478	-1.00%
2020-02-05	0	0.200	0.186	0.200	-	-	0	0	-	1.939	1.803	1.939	-	-	0	-	0.00%
2020-02-04	0	0.200	0.192	0.200	-	-	0	0	-	1.939	1.861	1.939	-	-	0	-	0.00%
2020-02-03	0	0.200	0.191	0.204	0.200	0.204	540,000	108,048	0.2001	1.939	1.852	1.978	1.939	1.978	55,697	1.9399	0.50%
2020-01-31	0	0.199	0.192	0.200	0.194	0.199	24,000	4,686	0.1953	1.929	1.861	1.939	1.881	1.929	2,475	1.8930	2.58%
2020-01-30	0	0.194	0.194	0.199	0.194	0.194	30,000	5,820	0.1940	1.881	1.881	1.929	1.881	1.881	3,094	1.8809	0.00%
2020-01-29	0	0.194	0.193	0.201	0.192	0.201	177,000	34,266	0.1936	1.881	1.871	1.949	1.861	1.949	18,256	1.8769	-5.37%
2020-01-24	0	0.205	0.194	0.205	-	-	0	0	-	1.988	1.881	1.988	-	-	0	-	0.00%
2020-01-23	0	0.205	0.191	0.205	0.198	0.205	60,000	12,015	0.2003	1.988	1.852	1.988	1.920	1.988	6,189	1.9415	0.00%
2020-01-22	0	0.205	0.198	0.205	0.199	0.205	42,600	8,491	0.1993	1.988	1.920	1.988	1.929	1.988	4,394	1.9324	0.00%
2020-01-21	0	0.205	0.198	0.205	0.203	0.205	78,000	15,840	0.2031	1.988	1.920	1.988	1.968	1.988	8,045	1.9689	-1.91%
2020-01-20	0	0.209	0.201	0.209	-	-	0	0	-	2.026	1.949	2.026	-	-	0	-	0.00%
2020-01-17	0	0.209	0.201	0.209	-	-	0	0	-	2.026	1.949	2.026	-	-	0	-	0.00%
2020-01-16	0	0.209	0.204	0.209	0.203	0.209	27,000	5,499	0.2037	2.026	1.978	2.026	1.968	2.026	2,785	1.9746	0.00%
2020-01-15	0	0.209	0.202	0.209	0.200	0.209	54,000	10,977	0.2033	2.026	1.958	2.026	1.939	2.026	5,570	1.9708	-0.48%
2020-01-14	0	0.210	0.202	0.210	0.209	0.210	51,000	10,671	0.2092	2.036	1.958	2.036	2.026	2.036	5,260	2.0286	3.96%
2020-01-13	0	0.202	0.202	0.209	0.200	0.205	153,000	31,350	0.2049	1.958	1.958	2.026	1.939	1.988	15,781	1.9866	-2.88%
2020-01-10	0	0.208	0.201	0.208	0.201	0.208	51,000	10,272	0.2014	2.017	1.949	2.017	1.949	2.017	5,260	1.9527	0.48%
2020-01-09	0	0.207	0.208	0.210	0.200	0.213	180,000	36,894	0.2050	2.007	2.017	2.036	1.939	2.065	18,566	1.9872	-2.36%
2020-01-08	0	0.212	0.201	0.212	0.201	0.212	18,000	3,678	0.2043	2.055	1.949	2.055	1.949	2.055	1,857	1.9811	-0.47%
2020-01-07	0	0.213	0.203	0.214	-	-	0	0	-	2.065	1.968	2.075	-	-	0	-	0.00%
2020-01-06	0	0.213	0.203	0.220	0.202	0.213	159,000	32,817	0.2064	2.065	1.968	2.133	1.958	2.065	16,400	2.0011	-0.47%
2020-01-03	0	0.214	0.203	0.218	-	-	0	0	-	2.075	1.968	2.114	-	-	0	-	0.00%
2020-01-02	0	0.214	0.201	0.214	0.214	0.214	6,000	1,284	0.2140	2.075	1.949	2.075	2.075	2.075	619	2.0748	0.00%
2019-12-31	0	0.214	0.202	0.215	0.210	0.210	6,000	1,260	0.2100	2.075	1.958	2.084	2.036	2.036	619	2.0360	0.47%
2019-12-30	0	0.213	0.204	0.215	0.201	0.214	78,000	16,164	0.2072	2.065	1.978	2.084	1.949	2.075	8,045	2.0092	-0.93%
2019-12-27	0	0.215	0.200	0.220	-	-	0	0	-	2.084	1.939	2.133	-	-	0	-	0.00%
2019-12-24	0	0.215	0.195	0.219	0.215	0.215	90,000	19,350	0.2150	2.084	1.891	2.123	2.084	2.084	9,283	2.0845	-1.38%
2019-12-23	0	0.218	0.218	0.220	-	-	0	0	-	2.114	2.114	2.133	-	-	0	-	3.81%
2019-12-20	0	0.210	0.200	0.215	-	-	0	0	-	2.036	1.939	2.084	-	-	0	-	0.00%
2019-12-19	0	0.210	0.200	0.210	-	-	0	0	-	2.036	1.939	2.036	-	-	0	-	0.00%
2019-12-18	0	0.210	0.200	0.210	-	-	0	0	-	2.036	1.939	2.036	-	-	0	-	0.00%
2019-12-17	0	0.210	0.200	0.215	-	-	0	0	-	2.036	1.939	2.084	-	-	0	-	0.00%
2019-12-16	0	0.210	0.201	0.220	-	-	0	0	-	2.036	1.949	2.133	-	-	0	-	0.00%
2019-12-13	0	0.210	0.188	0.218	0.210	0.210	15,000	3,150	0.2100	2.036	1.823	2.114	2.036	2.036	1,547	2.0360	-4.55%
2019-12-12	0	0.220	0.198	0.220	0.195	0.224	36,000	7,530	0.2092	2.133	1.920	2.133	1.891	2.172	3,713	2.0279	1.38%
2019-12-11	0	0.217	0.193	0.225	-	-	0	0	-	2.104	1.871	2.181	-	-	0	-	0.00%
2019-12-10	0	0.217	0.193	0.225	-	-	0	0	-	2.104	1.871	2.181	-	-	0	-	0.00%
2019-12-09	0	0.217	0.193	0.225	-	-	0	0	-	2.104	1.871	2.181	-	-	0	-	0.00%
2019-12-06	0	0.217	0.217	0.225	0.202	0.202	3,000	606	0.2020	2.104	2.104	2.181	1.958	1.958	309	1.9584	0.00%
2019-12-05	0	0.217	0.202	0.217	0.210	0.217	33,000	6,951	0.2106	2.104	1.958	2.104	2.036	2.104	3,404	2.0422	3.33%
2019-12-04	0	0.210	0.200	0.210	-	-	0	0	-	2.036	1.939	2.036	-	-	0	-	-2.33%
2019-12-03	0	0.215	0.200	0.225	-	-	0	0	-	2.084	1.939	2.181	-	-	0	-	0.00%
2019-12-02	0	0.215	0.200	0.225	-	-	0	0	-	2.084	1.939	2.181	-	-	0	-	0.00%
2019-11-29	0	0.215	0.210	0.225	0.208	0.215	283,250	59,306	0.2094	2.084	2.036	2.181	2.017	2.084	29,215	2.0300	0.00%
2019-11-28	0	0.215	0.210	0.225	0.214	0.215	144,000	30,930	0.2148	2.084	2.036	2.181	2.075	2.084	14,853	2.0825	0.00%
2019-11-27	0	0.215	0.210	0.215	0.210	0.215	231,000	49,410	0.2139	2.084	2.036	2.084	2.036	2.084	23,826	2.0738	0.00%
2019-11-26	0	0.215	0.200	0.215	0.210	0.215	33,000	6,945	0.2105	2.084	1.939	2.084	2.036	2.084	3,404	2.0404	0.00%
2019-11-25	0	0.215	0.200	0.215	-	-	0	0	-	2.084	1.939	2.084	-	-	0	-	0.00%
2019-11-22	0	0.215	0.200	0.225	-	-	0	0	-	2.084	1.939	2.181	-	-	0	-	0.00%
2019-11-21	0	0.215	0.200	0.215	-	-	0	0	-	2.084	1.939	2.084	-	-	0	-	0.00%
2019-11-20	0	0.215	0.200	0.225	-	-	0	0	-	2.084	1.939	2.181	-	-	0	-	0.00%
2019-11-19	0	0.215	0.210	0.215	0.210	0.215	48,000	10,095	0.2103	2.084	2.036	2.084	2.036	2.084	4,951	2.0390	0.00%
2019-11-18	0	0.215	0.201	0.215	-	-	0	0	-	2.084	1.949	2.084	-	-	0	-	-4.44%
2019-11-15	0	0.225	0.223	0.225	0.211	0.225	54,000	11,448	0.2120	2.181	2.162	2.181	2.046	2.181	5,570	2.0554	-0.44%
2019-11-14	0	0.226	0.201	0.226	0.201	0.228	72,000	15,675	0.2177	2.191	1.949	2.191	1.949	2.211	7,426	2.1107	2.73%
2019-11-13	0	0.220	0.202	0.235	-	-	0	0	-	2.133	1.958	2.278	-	-	0	-	0.00%
2019-11-12	0	0.220	0.211	0.220	-	-	0	0	-	2.133	2.046	2.133	-	-	0	-	0.00%
2019-11-11	0	0.220	0.220	0.222	0.205	0.219	159,000	32,937	0.2072	2.133	2.133	2.152	1.988	2.123	16,400	2.0084	-0.90%
2019-11-08	0	0.222	0.212	0.225	0.214	0.225	618,000	136,224	0.2204	2.152	2.055	2.181	2.075	2.181	63,743	2.1371	3.74%
2019-11-07	0	0.214	0.208	0.214	0.208	0.214	249,000	52,374	0.2103	2.075	2.017	2.075	2.017	2.075	25,683	2.0393	0.00%
2019-11-06	0	0.214	0.197	0.214	0.195	0.214	48,000	9,843	0.2051	2.075	1.910	2.075	1.891	2.075	4,951	1.9881	0.00%
2019-11-05	0	0.214	0.187	0.214	-	-	0	0	-	2.075	1.813	2.075	-	-	0	-	0.00%
2019-11-04	0	0.214	0.192	0.220	-	-	0	0	-	2.075	1.861	2.133	-	-	0	-	0.00%
2019-11-01	0	0.214	0.171	0.214	-	-	0	0	-	2.075	1.658	2.075	-	-	0	-	0.00%
2019-10-31	0	0.214	0.167	0.220	-	-	0	0	-	2.075	1.619	2.133	-	-	0	-	0.00%
2019-10-30	0	0.214	0.204	0.214	0.214	0.214	10,923,000	2,294,142	0.2100	2.075	1.978	2.075	2.075	2.075	1,126,636	2.0363	0.00%
2019-10-29	0	0.214	0.211	0.214	0.210	0.214	261,000	55,200	0.2115	2.075	2.046	2.075	2.036	2.075	26,920	2.0505	-0.93%
2019-10-28	0	0.216	0.206	0.216	0.204	0.216	9,000	1,908	0.2120	2.094	1.997	2.094	1.978	2.094	928	2.0554	0.00%
2019-10-25	0	0.216	0.203	0.216	0.209	0.220	1,095,000	231,183	0.2111	2.094	1.968	2.094	2.026	2.133	112,942	2.0469	-4.42%
2019-10-24	0	0.226	0.218	0.228	0.216	0.226	18,000	3,930	0.2183	2.191	2.114	2.211	2.094	2.191	1,857	2.1168	0.44%
2019-10-23	0	0.225	0.215	0.225	-	-	0	0	-	2.181	2.084	2.181	-	-	0	-	0.00%
2019-10-22	0	0.225	0.211	0.225	-	-	0	0	-	2.181	2.046	2.181	-	-	0	-	-0.44%
2019-10-21	0	0.226	0.213	0.245	-	-	0	0	-	2.191	2.065	2.375	-	-	0	-	0.00%
2019-10-18	0	0.226	0.216	0.235	-	-	0	0	-	2.191	2.094	2.278	-	-	0	-	0.00%
2019-10-17	0	0.226	0.220	0.226	0.219	0.235	459,000	103,353	0.2252	2.191	2.133	2.191	2.123	2.278	47,343	2.1831	-1.74%
2019-10-16	0	0.230	0.215	0.240	0.228	0.245	189,000	43,416	0.2297	2.230	2.084	2.327	2.211	2.375	19,494	2.2271	0.00%
2019-10-15	0	0.230	0.192	0.230	0.220	0.230	11,640	2,535	0.2178	2.230	1.861	2.230	2.133	2.230	1,201	2.1115	0.00%
2019-10-14	0	0.230	0.203	0.236	0.230	0.230	3,000	690	0.2300	2.230	1.968	2.288	2.230	2.230	309	2.2299	4.55%
2019-10-11	0	0.220	0.215	0.220	0.211	0.220	29,880	6,419	0.2148	2.133	2.084	2.133	2.046	2.133	3,082	2.0828	-2.65%
2019-10-10	0	0.226	0.211	0.226	-	-	0	0	-	2.191	2.046	2.191	-	-	0	-	-1.74%
2019-10-09	0	0.230	0.212	0.230	0.212	0.230	42,000	8,985	0.2139	2.230	2.055	2.230	2.055	2.230	4,332	2.0741	1.32%
2019-10-08	0	0.227	0.227	0.238	0.214	0.214	60,000	12,840	0.2140	2.201	2.201	2.307	2.075	2.075	6,189	2.0748	-1.73%
2019-10-04	0	0.231	0.216	0.231	0.214	0.232	15,000	3,264	0.2176	2.240	2.094	2.240	2.075	2.249	1,547	2.1097	-0.43%
2019-10-03	0	0.232	0.211	0.232	-	-	0	0	-	2.249	2.046	2.249	-	-	0	-	0.00%
2019-10-02	0	0.232	0.216	0.240	-	-	0	0	-	2.249	2.094	2.327	-	-	0	-	0.00%
2019-09-30	0	0.232	0.212	0.245	0.232	0.232	8,931,000	2,071,992	0.2320	2.249	2.055	2.375	2.249	2.249	921,174	2.2493	0.43%
2019-09-27	0	0.231	0.211	0.231	0.231	0.231	8,931,000	2,063,061	0.2310	2.240	2.046	2.240	2.240	2.240	921,174	2.2396	0.00%
2019-09-26	0	0.231	0.218	0.242	-	-	0	0	-	2.240	2.114	2.346	-	-	0	-	0.00%
2019-09-25	0	0.231	0.218	0.250	-	-	0	0	-	2.240	2.114	2.424	-	-	0	-	0.00%
2019-09-24	0	0.231	0.220	0.242	0.231	0.231	63,000	14,553	0.2310	2.240	2.133	2.346	2.240	2.240	6,498	2.2396	-1.28%
2019-09-23	0	0.234	0.234	0.245	0.230	0.234	54,000	12,540	0.2322	2.269	2.269	2.375	2.230	2.269	5,570	2.2514	4.00%
2019-09-20	0	0.225	0.225	0.235	0.220	0.220	33,000	7,320	0.2218	2.181	2.181	2.278	2.133	2.133	3,404	2.1506	-2.60%
2019-09-19	0	0.231	0.220	0.231	-	-	0	0	-	2.240	2.133	2.240	-	-	0	-	-1.70%
2019-09-18	0	0.235	0.221	0.250	-	-	0	0	-	2.278	2.143	2.424	-	-	0	-	0.00%
2019-09-17	0	0.235	0.235	0.242	0.226	0.226	180,000	40,872	0.2271	2.278	2.278	2.346	2.191	2.191	18,566	2.2015	-4.08%
2019-09-16	0	0.245	0.225	0.260	-	-	0	0	-	2.375	2.181	2.521	-	-	0	-	0.00%
2019-09-13	0	0.245	0.230	0.245	0.245	0.250	141,000	34,590	0.2453	2.375	2.230	2.375	2.375	2.424	14,543	2.3784	2.94%
2019-09-12	0	0.238	0.238	0.243	0.228	0.245	603,000	141,375	0.2345	2.307	2.307	2.356	2.211	2.375	62,195	2.2731	5.78%
2019-09-11	0	0.225	0.220	0.226	-	-	0	0	-	2.181	2.133	2.191	-	-	0	-	0.00%
2019-09-10	0	0.225	0.216	0.225	0.220	0.225	54,000	11,895	0.2203	2.181	2.094	2.181	2.133	2.181	5,570	2.1356	0.45%
2019-09-09	0	0.224	0.215	0.224	-	-	0	0	-	2.172	2.084	2.172	-	-	0	-	-0.88%
2019-09-06	0	0.226	0.226	0.237	0.221	0.226	135,000	30,288	0.2244	2.191	2.191	2.298	2.143	2.191	13,924	2.1752	0.44%
2019-09-05	0	0.225	0.220	0.225	0.225	0.225	12,000	2,700	0.2250	2.181	2.133	2.181	2.181	2.181	1,238	2.1814	0.00%
2019-09-04	0	0.225	0.225	0.230	0.219	0.230	447,000	99,945	0.2236	2.181	2.181	2.230	2.123	2.230	46,105	2.1678	2.74%
2019-09-03	0	0.219	0.219	0.226	0.213	0.224	491,842	107,336	0.2182	2.123	2.123	2.191	2.065	2.172	50,730	2.1158	-6.81%
2019-09-02	0	0.235	0.211	0.235	0.235	0.235	15,000	3,525	0.2350	2.278	2.046	2.278	2.278	2.278	1,547	2.2784	-0.84%
2019-08-30	0	0.237	0.221	0.237	0.211	0.237	105,000	23,745	0.2261	2.298	2.143	2.298	2.046	2.298	10,830	2.1925	3.49%
2019-08-29	0	0.229	0.226	0.229	0.222	0.232	351,000	79,893	0.2276	2.220	2.191	2.220	2.152	2.249	36,203	2.2068	-8.40%
2019-08-28	0	0.250	0.232	0.250	-	-	1,946	441	0.2266	2.424	2.249	2.424	-	-	201	2.1971	0.00%
2019-08-27	0	0.250	0.230	0.250	0.240	0.250	24,000	5,838	0.2433	2.424	2.230	2.424	2.327	2.424	2,475	2.3584	0.00%
2019-08-26	0	0.250	0.230	0.250	-	-	0	0	-	2.424	2.230	2.424	-	-	0	-	0.00%
2019-08-23	0	0.250	0.240	0.250	0.250	0.250	60,000	15,000	0.2500	2.424	2.327	2.424	2.424	2.424	6,189	2.4238	0.00%
2019-08-22	0	0.250	0.250	0.255	0.250	0.250	15,000	3,750	0.2500	2.424	2.424	2.472	2.424	2.424	1,547	2.4238	0.00%
2019-08-21	0	0.250	0.235	0.250	-	-	0	0	-	2.424	2.278	2.424	-	-	0	-	0.00%
2019-08-20	0	0.250	0.235	0.250	0.250	0.250	99,000	24,750	0.2500	2.424	2.278	2.424	2.424	2.424	10,211	2.4238	0.00%
2019-08-19	0	0.250	0.240	0.260	0.250	0.250	60,000	15,000	0.2500	2.424	2.327	2.521	2.424	2.424	6,189	2.4238	0.00%
2019-08-16	0	0.250	0.235	0.255	-	-	0	0	-	2.424	2.278	2.472	-	-	0	-	0.00%
2019-08-15	0	0.250	0.236	0.250	0.240	0.250	9,000	2,190	0.2433	2.424	2.288	2.424	2.327	2.424	928	2.3592	-1.96%
2019-08-14	0	0.255	0.250	0.255	0.232	0.255	33,000	7,869	0.2385	2.472	2.424	2.472	2.249	2.472	3,404	2.3119	6.25%
2019-08-13	0	0.240	0.237	0.250	0.240	0.250	75,000	18,150	0.2420	2.327	2.298	2.424	2.327	2.424	7,736	2.3462	-5.88%
2019-08-12	0	0.255	0.255	0.265	0.250	0.265	657,000	167,865	0.2555	2.472	2.472	2.569	2.424	2.569	67,765	2.4772	-8.93%
2019-08-09	0	0.280	0.255	0.280	0.260	0.280	141,000	36,930	0.2619	2.715	2.472	2.715	2.521	2.715	14,543	2.5393	7.69%
2019-08-08	0	0.260	0.255	0.265	0.255	0.270	147,000	37,725	0.2566	2.521	2.472	2.569	2.472	2.618	15,162	2.4881	-3.70%
2019-08-07	0	0.270	0.250	0.270	0.250	0.270	474,000	119,175	0.2514	2.618	2.424	2.618	2.424	2.618	48,890	2.4376	1.89%
2019-08-06	0	0.265	0.250	0.300	0.265	0.265	18,000	4,770	0.2650	2.569	2.424	2.909	2.569	2.569	1,857	2.5692	0.00%
2019-08-05	0	0.265	0.260	0.280	0.265	0.290	144,000	39,555	0.2747	2.569	2.521	2.715	2.569	2.812	14,853	2.6632	-5.36%
2019-08-02	0	0.280	0.280	0.290	0.270	0.300	3,114,000	896,115	0.2878	2.715	2.715	2.812	2.618	2.909	321,189	2.7900	-5.08%
2019-08-01	0	0.295	0.290	0.295	0.285	0.305	1,542,500	458,235	0.2971	2.860	2.812	2.860	2.763	2.957	159,099	2.8802	-4.84%
2019-07-31	0	0.310	0.295	0.310	0.295	0.315	579,000	176,910	0.3055	3.006	2.860	3.006	2.860	3.054	59,720	2.9623	-3.12%
2019-07-30	0	0.320	0.315	0.320	0.320	0.320	168,000	53,760	0.3200	3.102	3.054	3.102	3.102	3.102	17,328	3.1025	-3.03%
2019-07-29	0	0.330	0.320	0.330	0.320	0.330	215,320	70,671	0.3282	3.199	3.102	3.199	3.102	3.199	22,209	3.1821	-1.49%
2019-07-26	0	0.335	0.335	0.345	0.335	0.335	102,000	34,170	0.3350	3.248	3.248	3.345	3.248	3.248	10,521	3.2479	1.52%
2019-07-25	0	0.330	0.325	0.330	0.315	0.340	1,023,000	333,930	0.3264	3.199	3.151	3.199	3.054	3.296	105,516	3.1647	-2.94%
2019-07-24	0	0.340	0.330	0.340	0.325	0.350	289,840	96,153	0.3317	3.296	3.199	3.296	3.151	3.393	29,895	3.2163	-1.45%
2019-07-23	0	0.345	0.345	0.355	0.340	0.355	207,000	72,015	0.3479	3.345	3.345	3.442	3.296	3.442	21,351	3.3730	1.47%
2019-07-22	0	0.340	0.325	0.345	0.330	0.345	213,000	71,250	0.3345	3.296	3.151	3.345	3.199	3.345	21,970	3.2431	-1.45%
2019-07-19	0	0.345	0.345	0.350	0.335	0.340	33,000	11,100	0.3364	3.345	3.345	3.393	3.248	3.296	3,404	3.2611	1.47%
2019-07-18	0	0.340	0.340	0.345	0.335	0.345	138,000	47,130	0.3415	3.296	3.296	3.345	3.248	3.345	14,234	3.3111	-1.45%
2019-07-17	0	0.345	0.335	0.345	0.335	0.350	315,000	106,815	0.3391	3.345	3.248	3.345	3.248	3.393	32,490	3.2876	-1.43%
2019-07-16	0	0.350	0.340	0.350	0.340	0.350	111,000	37,860	0.3411	3.393	3.296	3.393	3.296	3.393	11,449	3.3069	1.45%
2019-07-15	0	0.345	0.345	0.355	0.345	0.355	39,000	13,815	0.3542	3.345	3.345	3.442	3.345	3.442	4,023	3.4344	-1.43%
2019-07-12	0	0.350	0.350	0.355	0.340	0.355	225,000	78,705	0.3498	3.393	3.393	3.442	3.296	3.442	23,207	3.3914	-1.41%
2019-07-11	0	0.355	0.340	0.355	0.330	0.355	135,000	45,465	0.3368	3.442	3.296	3.442	3.199	3.442	13,924	3.2651	2.90%
2019-07-10	0	0.345	0.340	0.370	-	-	924	300	0.3247	3.345	3.296	3.587	-	-	95	3.1478	0.00%
2019-07-09	0	0.345	0.345	0.370	0.340	0.345	11,800	3,957	0.3353	3.345	3.345	3.587	3.296	3.345	1,217	3.2512	-2.82%
2019-07-08	0	0.355	0.335	0.360	-	-	0	0	-	3.442	3.248	3.490	-	-	0	-	0.00%
2019-07-05	0	0.355	0.355	0.360	0.355	0.355	70,508	25,285	0.3586	3.442	3.442	3.490	3.442	3.442	7,272	3.4768	-2.74%
2019-07-04	0	0.365	0.355	0.365	-	-	0	0	-	3.539	3.442	3.539	-	-	0	-	0.00%
2019-07-03	0	0.365	0.355	0.375	-	-	0	0	-	3.539	3.442	3.636	-	-	0	-	0.00%
2019-07-02	0	0.365	0.345	0.385	-	-	0	0	-	3.539	3.345	3.733	-	-	0	-	0.00%
2019-06-28	0	0.365	0.345	0.375	-	-	0	0	-	3.539	3.345	3.636	-	-	0	-	0.00%
2019-06-27	0	0.365	0.365	0.380	0.360	0.365	75,000	27,330	0.3644	3.539	3.539	3.684	3.490	3.539	7,736	3.5329	2.82%
2019-06-26	0	0.355	0.345	0.355	-	-	0	0	-	3.442	3.345	3.442	-	-	0	-	0.00%
2019-06-25	0	0.355	0.340	0.360	0.355	0.355	714,000	253,470	0.3550	3.442	3.296	3.490	3.442	3.442	73,644	3.4418	0.00%
2019-06-24	0	0.355	0.340	0.355	0.330	0.365	570,000	201,540	0.3536	3.442	3.296	3.442	3.199	3.539	58,792	3.4280	-1.39%
2019-06-21	0	0.360	0.340	0.360	0.365	0.365	15,000	5,475	0.3650	3.490	3.296	3.490	3.539	3.539	1,547	3.5388	-1.37%
2019-06-20	0	0.365	0.345	0.365	0.345	0.365	333,000	121,005	0.3634	3.539	3.345	3.539	3.345	3.539	34,347	3.5230	-1.35%
2019-06-19	0	0.370	0.340	0.370	0.375	0.375	300,000	112,500	0.3750	3.587	3.296	3.587	3.636	3.636	30,943	3.6357	0.00%
2019-06-18	0	0.370	0.340	0.370	0.365	0.370	480,000	176,850	0.3684	3.587	3.296	3.587	3.539	3.587	49,509	3.5721	2.78%
2019-06-17	0	0.360	0.325	0.365	0.360	0.360	180,000	64,800	0.3600	3.490	3.151	3.539	3.490	3.490	18,566	3.4903	1.41%
2019-06-14	0	0.355	0.340	0.360	0.355	0.355	165,000	58,575	0.3550	3.442	3.296	3.490	3.442	3.442	17,019	3.4418	0.00%
2019-06-13	0	0.355	0.340	0.360	0.350	0.355	300,000	105,750	0.3525	3.442	3.296	3.490	3.393	3.442	30,943	3.4176	1.43%
2019-06-12	0	0.350	0.350	0.360	0.345	0.360	345,000	120,750	0.3500	3.393	3.393	3.490	3.345	3.490	35,584	3.3933	0.00%
2019-06-11	0	0.350	0.350	0.360	0.350	0.350	30,000	10,500	0.3500	3.393	3.393	3.490	3.393	3.393	3,094	3.3933	-1.41%
2019-06-10	0	0.355	0.345	0.355	0.335	0.355	354,000	120,450	0.3403	3.442	3.345	3.442	3.248	3.442	36,513	3.2988	2.90%
2019-06-06	0	0.345	0.335	0.345	0.330	0.345	81,000	27,465	0.3391	3.345	3.248	3.345	3.199	3.345	8,355	3.2874	-1.43%
2019-06-05	0	0.350	0.340	0.350	-	-	0	0	-	3.393	3.296	3.393	-	-	0	-	0.00%
2019-06-04	0	0.350	0.335	0.350	0.330	0.350	360,000	119,985	0.3333	3.393	3.248	3.393	3.199	3.393	37,132	3.2313	-2.78%
2019-06-03	0	0.360	0.345	0.360	0.360	0.360	6,000	2,160	0.3600	3.490	3.345	3.490	3.490	3.490	619	3.4903	2.86%
2019-05-31	0	0.350	0.340	0.375	0.350	0.350	60,000	21,000	0.3500	3.393	3.296	3.636	3.393	3.393	6,189	3.3933	0.00%
2019-05-30	0	0.350	0.340	0.375	-	-	0	0	-	3.393	3.296	3.636	-	-	0	-	0.00%
2019-05-29	0	0.350	0.350	0.360	0.345	0.345	4,400	1,497	0.3402	3.393	3.393	3.490	3.345	3.345	454	3.2986	-2.78%
2019-05-28	0	0.360	0.340	0.375	-	-	0	0	-	3.490	3.296	3.636	-	-	0	-	0.00%
2019-05-27	0	0.360	0.340	0.380	-	-	0	0	-	3.490	3.296	3.684	-	-	0	-	0.00%
2019-05-24	0	0.360	0.350	0.375	0.345	0.365	126,000	44,940	0.3567	3.490	3.393	3.636	3.345	3.539	12,996	3.4580	0.00%
2019-05-23	0	0.360	0.335	0.365	-	-	0	0	-	3.490	3.248	3.539	-	-	0	-	0.00%
2019-05-22	0	0.360	0.350	0.360	0.360	0.360	3,000	1,080	0.3600	3.490	3.393	3.490	3.490	3.490	309	3.4903	1.41%
2019-05-21	0	0.355	0.355	0.360	0.355	0.355	384,000	136,320	0.3550	3.442	3.442	3.490	3.442	3.442	39,607	3.4418	1.43%
2019-05-20	0	0.350	0.345	0.360	0.345	0.360	369,000	132,420	0.3589	3.393	3.345	3.490	3.345	3.490	38,060	3.4793	-2.78%
2019-05-17	0	0.360	0.355	0.365	0.360	0.370	222,000	80,280	0.3616	3.490	3.442	3.539	3.490	3.587	22,898	3.5060	1.41%
2019-05-16	0	0.355	0.355	0.360	0.355	0.360	438,000	157,005	0.3585	3.442	3.442	3.490	3.442	3.490	45,177	3.4753	-1.39%
2019-05-15	0	0.360	0.350	0.370	0.340	0.360	369,000	129,285	0.3504	3.490	3.393	3.587	3.296	3.490	38,060	3.3969	2.86%
2019-05-14	0	0.350	0.345	0.355	0.335	0.350	543,000	185,700	0.3420	3.393	3.345	3.442	3.248	3.393	56,007	3.3157	-1.41%
2019-05-10	0	0.355	0.350	0.370	0.345	0.365	513,000	186,915	0.3644	3.442	3.393	3.587	3.345	3.539	52,913	3.5325	-2.74%
2019-05-09	0	0.365	0.345	0.370	-	-	0	0	-	3.539	3.345	3.587	-	-	0	-	0.00%
2019-05-08	0	0.365	0.365	0.375	0.360	0.370	687,000	252,120	0.3670	3.539	3.539	3.636	3.490	3.587	70,860	3.5580	-2.67%
2019-05-07	0	0.375	0.370	0.380	0.365	0.375	453,000	169,845	0.3749	3.636	3.587	3.684	3.539	3.636	46,724	3.6351	0.00%
2019-05-06	0	0.375	0.370	0.385	0.365	0.385	467,280	173,965	0.3723	3.636	3.587	3.733	3.539	3.733	48,197	3.6095	-6.25%
2019-05-03	0	0.400	0.395	0.405	0.390	0.410	546,000	218,820	0.4008	3.878	3.830	3.927	3.781	3.975	56,316	3.8856	-2.44%
2019-05-02	0	0.410	0.390	0.410	0.385	0.410	339,000	135,030	0.3983	3.975	3.781	3.975	3.733	3.975	34,966	3.8618	5.13%
2019-04-30	0	0.390	0.385	0.420	0.390	0.390	24,000	9,360	0.3900	3.781	3.733	4.072	3.781	3.781	2,475	3.7811	-2.50%
2019-04-29	0	0.400	0.390	0.430	-	-	0	0	-	3.878	3.781	4.169	-	-	0	-	0.00%
2019-04-26	0	0.400	0.400	0.410	0.400	0.400	60,000	24,000	0.4000	3.878	3.878	3.975	3.878	3.878	6,189	3.8781	-2.44%
2019-04-25	0	0.410	0.400	0.410	0.395	0.420	537,000	215,340	0.4010	3.975	3.878	3.975	3.830	4.072	55,388	3.8878	1.23%
2019-04-24	0	0.405	0.400	0.415	0.405	0.430	2,310,000	936,675	0.4055	3.927	3.878	4.024	3.927	4.169	238,261	3.9313	-2.41%
2019-04-23	0	0.415	0.400	0.415	0.400	0.415	2,040,000	831,495	0.4076	4.024	3.878	4.024	3.878	4.024	210,413	3.9517	0.00%
2019-04-18	0	0.415	0.415	0.420	0.415	0.435	2,325,000	988,455	0.4251	4.024	4.024	4.072	4.024	4.217	239,808	4.1219	-1.19%
2019-04-17	0	0.420	0.415	0.430	0.390	0.425	4,689,000	1,890,690	0.4032	4.072	4.024	4.169	3.781	4.120	483,639	3.9093	6.33%
2019-04-16	0	0.395	0.395	0.410	0.370	0.395	297,000	114,720	0.3863	3.830	3.830	3.975	3.587	3.830	30,634	3.7449	1.28%
2019-04-15	0	0.390	0.375	0.405	0.390	0.390	12,000	4,680	0.3900	3.781	3.636	3.927	3.781	3.781	1,238	3.7811	-1.27%
2019-04-12	0	0.395	0.390	0.415	0.390	0.395	30,000	11,805	0.3935	3.830	3.781	4.024	3.781	3.830	3,094	3.8151	0.00%
2019-04-11	0	0.395	0.390	0.415	0.390	0.400	45,000	17,700	0.3933	3.830	3.781	4.024	3.781	3.878	4,641	3.8135	-3.66%
2019-04-10	0	0.410	0.400	0.410	0.410	0.410	339,000	138,990	0.4100	3.975	3.878	3.975	3.975	3.975	34,966	3.9750	0.00%
2019-04-09	0	0.410	0.395	0.440	-	-	0	0	-	3.975	3.830	4.266	-	-	0	-	0.00%
2019-04-08	0	0.410	0.400	0.410	0.410	0.410	60,000	24,600	0.4100	3.975	3.878	3.975	3.975	3.975	6,189	3.9750	2.50%
2019-04-04	0	0.400	0.400	0.410	0.400	0.400	270,000	108,000	0.4000	3.878	3.878	3.975	3.878	3.878	27,849	3.8781	-3.61%
2019-04-03	0	0.415	0.405	0.415	0.385	0.425	309,000	124,440	0.4027	4.024	3.927	4.024	3.733	4.120	31,871	3.9045	6.41%
2019-04-02	0	0.390	0.385	0.400	0.385	0.390	246,000	95,415	0.3879	3.781	3.733	3.878	3.733	3.781	25,373	3.7605	-1.27%
2019-04-01	0	0.395	0.395	0.405	0.395	0.395	3,968	1,543	0.3889	3.830	3.830	3.927	3.830	3.830	409	3.7701	-2.47%
2019-03-29	0	0.405	0.390	0.405	0.400	0.410	129,000	52,140	0.4042	3.927	3.781	3.927	3.878	3.975	13,306	3.9187	1.25%
2019-03-28	0	0.400	0.385	0.405	-	-	0	0	-	3.878	3.733	3.927	-	-	0	-	0.00%
2019-03-27	0	0.400	0.385	0.400	0.370	0.400	522,000	201,615	0.3862	3.878	3.733	3.878	3.587	3.878	53,841	3.7446	1.27%
2019-03-26	0	0.395	0.395	0.405	0.385	0.400	336,000	130,005	0.3869	3.830	3.830	3.927	3.733	3.878	34,656	3.7513	2.60%
2019-03-25	0	0.385	0.390	0.410	0.385	0.420	432,000	168,585	0.3902	3.733	3.781	3.975	3.733	4.072	44,558	3.7835	-6.10%
2019-03-22	0	0.410	0.405	0.415	-	-	0	0	-	3.975	3.927	4.024	-	-	0	-	0.00%
2019-03-21	0	0.410	0.405	0.425	0.405	0.410	465,000	189,975	0.4085	3.975	3.927	4.120	3.927	3.975	47,962	3.9610	-2.38%
2019-03-20	0	0.420	0.420	0.430	0.415	0.430	810,000	337,455	0.4166	4.072	4.072	4.169	4.024	4.169	83,546	4.0391	-2.33%
2019-03-19	0	0.430	0.415	0.430	0.415	0.450	165,001	71,085	0.4308	4.169	4.024	4.169	4.024	4.363	17,019	4.1769	-4.44%
2019-03-18	0	0.450	0.430	0.450	0.430	0.460	288,000	130,800	0.4542	4.363	4.169	4.363	4.169	4.460	29,705	4.4033	3.45%
2019-03-15	0	0.435	0.415	0.435	0.420	0.435	123,000	51,705	0.4204	4.217	4.024	4.217	4.072	4.217	12,687	4.0755	1.16%
2019-03-14	0	0.430	0.420	0.430	0.420	0.440	429,000	182,580	0.4256	4.169	4.072	4.169	4.072	4.266	44,249	4.1262	2.38%
2019-03-13	0	0.420	0.420	0.430	0.420	0.430	54,000	22,770	0.4217	4.072	4.072	4.169	4.072	4.169	5,570	4.0882	-2.33%
2019-03-12	0	0.430	0.420	0.430	0.415	0.430	381,000	160,830	0.4221	4.169	4.072	4.169	4.024	4.169	39,298	4.0926	1.18%
2019-03-11	0	0.425	0.425	0.435	0.410	0.425	276,000	115,155	0.4172	4.120	4.120	4.217	3.975	4.120	28,468	4.0451	0.00%
2019-03-08	0	0.425	0.415	0.425	0.420	0.440	861,006	367,967	0.4274	4.120	4.024	4.120	4.072	4.266	88,807	4.1434	-4.49%
2019-03-07	0	0.445	0.440	0.445	0.440	0.455	783,000	346,890	0.4430	4.314	4.266	4.314	4.266	4.411	80,761	4.2953	-3.26%
2019-03-06	0	0.460	0.455	0.460	0.435	0.475	1,755,000	793,170	0.4519	4.460	4.411	4.460	4.217	4.605	181,017	4.3818	1.10%
2019-03-05	0	0.455	0.450	0.455	0.390	0.465	8,690,000	3,794,550	0.4367	4.411	4.363	4.411	3.781	4.508	896,316	4.2335	18.18%
2019-03-04	0	0.385	0.380	0.385	0.385	0.385	36,000	13,860	0.3850	3.733	3.684	3.733	3.733	3.733	3,713	3.7327	1.32%
2019-03-01	0	0.380	0.375	0.390	0.360	0.390	1,854,000	687,585	0.3709	3.684	3.636	3.781	3.490	3.781	191,228	3.5956	1.33%
2019-02-28	0	0.375	0.370	0.380	0.375	0.385	219,000	82,965	0.3788	3.636	3.587	3.684	3.636	3.733	22,588	3.6729	-2.60%
2019-02-27	0	0.385	0.375	0.385	0.380	0.400	630,000	241,500	0.3833	3.733	3.636	3.733	3.684	3.878	64,980	3.7165	1.32%
2019-02-26	0	0.380	0.370	0.380	0.365	0.380	429,000	159,630	0.3721	3.684	3.587	3.684	3.539	3.684	44,249	3.6076	0.00%
2019-02-25	0	0.380	0.370	0.380	0.370	0.380	381,000	142,785	0.3748	3.684	3.587	3.684	3.587	3.684	39,298	3.6334	1.33%
2019-02-22	0	0.375	0.370	0.375	0.365	0.375	264,000	96,600	0.3659	3.636	3.587	3.636	3.539	3.636	27,230	3.5476	0.00%
2019-02-21	0	0.375	0.370	0.375	0.365	0.375	297,000	110,880	0.3733	3.636	3.587	3.636	3.539	3.636	30,634	3.6196	2.74%
2019-02-20	0	0.365	0.365	0.380	0.365	0.380	54,000	19,980	0.3700	3.539	3.539	3.684	3.539	3.684	5,570	3.5872	-2.67%
2019-02-19	0	0.375	0.370	0.380	0.365	0.375	771,000	287,505	0.3729	3.636	3.587	3.684	3.539	3.636	79,524	3.6153	1.35%
2019-02-18	0	0.370	0.370	0.375	0.360	0.375	1,068,000	390,600	0.3657	3.587	3.587	3.636	3.490	3.636	110,157	3.5458	-2.63%
2019-02-15	0	0.380	0.365	0.380	0.380	0.385	36,000	13,695	0.3804	3.684	3.539	3.684	3.684	3.733	3,713	3.6882	1.33%
2019-02-14	0	0.375	0.375	0.380	0.370	0.380	321,000	119,430	0.3721	3.636	3.636	3.684	3.587	3.684	33,109	3.6072	2.74%
2019-02-13	0	0.365	0.365	0.375	-	-	0	0	-	3.539	3.539	3.636	-	-	0	-	0.00%
2019-02-12	0	0.365	0.365	0.375	0.360	0.365	324,000	117,555	0.3628	3.539	3.539	3.636	3.490	3.539	33,418	3.5177	0.00%
2019-02-11	0	0.365	0.360	0.365	0.365	0.365	15,000	5,475	0.3650	3.539	3.490	3.539	3.539	3.539	1,547	3.5388	-2.67%
2019-02-08	0	0.375	0.365	0.375	0.370	0.380	66,000	24,615	0.3730	3.636	3.539	3.636	3.587	3.684	6,807	3.6159	-1.32%
2019-02-04	0	0.380	0.360	0.390	-	-	0	0	-	3.684	3.490	3.781	-	-	0	-	0.00%
2019-02-01	0	0.380	0.375	0.380	0.370	0.380	315,000	118,485	0.3761	3.684	3.636	3.684	3.587	3.684	32,490	3.6468	2.70%
2019-01-31	0	0.370	0.355	0.370	0.355	0.370	51,000	18,150	0.3559	3.587	3.442	3.587	3.442	3.587	5,260	3.4504	1.37%
2019-01-30	0	0.365	0.355	0.375	0.320	0.380	273,000	99,075	0.3629	3.539	3.442	3.636	3.102	3.684	28,158	3.5185	-2.67%
2019-01-29	0	0.375	0.365	0.375	-	-	0	0	-	3.636	3.539	3.636	-	-	0	-	0.00%
2019-01-28	0	0.375	0.365	0.380	-	-	0	0	-	3.636	3.539	3.684	-	-	0	-	0.00%
2019-01-25	0	0.375	0.375	0.380	0.375	0.380	231,000	86,910	0.3762	3.636	3.636	3.684	3.636	3.684	23,826	3.6477	-1.32%
2019-01-24	0	0.380	0.370	0.380	-	-	0	0	-	3.684	3.587	3.684	-	-	0	-	0.00%
2019-01-23	0	0.380	0.370	0.380	0.365	0.395	423,000	159,120	0.3762	3.684	3.587	3.684	3.539	3.830	43,630	3.6471	1.33%
2019-01-22	0	0.375	0.370	0.390	-	-	0	0	-	3.636	3.587	3.781	-	-	0	-	0.00%
2019-01-21	0	0.375	0.375	0.385	0.375	0.385	1,284,000	491,670	0.3829	3.636	3.636	3.733	3.636	3.733	132,436	3.7125	1.35%
2019-01-18	0	0.370	0.355	0.370	-	-	0	0	-	3.587	3.442	3.587	-	-	0	-	0.00%
2019-01-17	0	0.370	0.370	0.380	0.370	0.385	306,000	114,570	0.3744	3.587	3.587	3.684	3.587	3.733	31,562	3.6300	-1.33%
2019-01-16	0	0.375	0.370	0.395	0.375	0.380	48,000	18,045	0.3759	3.636	3.587	3.830	3.636	3.684	4,951	3.6448	0.00%
2019-01-15	0	0.375	0.375	0.390	0.375	0.395	750,000	285,570	0.3808	3.636	3.636	3.781	3.636	3.830	77,358	3.6916	-2.60%
2019-01-14	0	0.385	0.385	0.400	0.380	0.385	113,800	43,561	0.3828	3.733	3.733	3.878	3.684	3.733	11,738	3.7112	0.00%
2019-01-11	0	0.385	0.385	0.395	0.380	0.385	528,000	201,885	0.3824	3.733	3.733	3.830	3.684	3.733	54,460	3.7071	0.00%
2019-01-10	0	0.385	0.385	0.400	0.385	0.385	90,000	34,650	0.3850	3.733	3.733	3.878	3.733	3.733	9,283	3.7327	-2.53%
2019-01-09	0	0.395	0.380	0.395	0.380	0.395	135,000	52,050	0.3856	3.830	3.684	3.830	3.684	3.830	13,924	3.7381	1.28%
2019-01-08	0	0.390	0.385	0.390	0.380	0.390	57,000	21,690	0.3805	3.781	3.733	3.781	3.684	3.781	5,879	3.6893	0.00%
2019-01-07	0	0.390	0.380	0.400	0.380	0.390	639,000	243,420	0.3809	3.781	3.684	3.878	3.684	3.781	65,909	3.6933	0.00%
2019-01-04	0	0.390	0.385	0.400	0.380	0.390	423,000	161,070	0.3808	3.781	3.733	3.878	3.684	3.781	43,630	3.6918	2.63%
2019-01-03	0	0.380	0.360	0.390	0.380	0.380	60,000	22,800	0.3800	3.684	3.490	3.781	3.684	3.684	6,189	3.6842	-2.56%
2019-01-02	0	0.390	0.370	0.395	-	-	0	0	-	3.781	3.587	3.830	-	-	0	-	0.00%
2018-12-31	0	0.390	0.370	0.390	0.380	0.390	72,000	27,450	0.3813	3.781	3.587	3.781	3.684	3.781	7,426	3.6963	1.30%
2018-12-28	0	0.385	0.370	0.390	0.360	0.385	72,000	26,280	0.3650	3.733	3.587	3.781	3.490	3.733	7,426	3.5388	5.48%
2018-12-27	0	0.365	0.330	0.370	0.365	0.365	3,000	1,095	0.3650	3.539	3.199	3.587	3.539	3.539	309	3.5388	0.00%
2018-12-24	0	0.365	0.335	0.375	-	-	0	0	-	3.539	3.248	3.636	-	-	0	-	0.00%
2018-12-21	0	0.365	0.365	0.375	0.360	0.365	192,000	69,570	0.3623	3.539	3.539	3.636	3.490	3.539	19,804	3.5130	-1.35%
2018-12-20	0	0.370	0.360	0.390	-	-	0	0	-	3.587	3.490	3.781	-	-	0	-	0.00%
2018-12-19	0	0.370	0.365	0.380	0.365	0.375	150,000	55,335	0.3689	3.587	3.539	3.684	3.539	3.636	15,472	3.5766	-1.33%
2018-12-18	0	0.375	0.375	0.385	-	-	0	0	-	3.636	3.636	3.733	-	-	0	-	0.00%
2018-12-17	0	0.375	0.375	0.395	0.375	0.375	45,000	16,875	0.3750	3.636	3.636	3.830	3.636	3.636	4,641	3.6357	-2.60%
2018-12-14	0	0.385	0.370	0.400	0.385	0.385	63,000	24,255	0.3850	3.733	3.587	3.878	3.733	3.733	6,498	3.7327	0.00%
2018-12-13	0	0.385	0.365	0.395	-	-	0	0	-	3.733	3.539	3.830	-	-	0	-	0.00%
2018-12-12	0	0.385	0.380	0.400	0.385	0.400	432,000	171,570	0.3972	3.733	3.684	3.878	3.733	3.878	44,558	3.8505	-1.28%
2018-12-11	0	0.390	0.380	0.395	0.390	0.390	171,000	66,690	0.3900	3.781	3.684	3.830	3.781	3.781	17,638	3.7811	-1.27%
2018-12-10	0	0.395	0.385	0.400	-	-	0	0	-	3.830	3.733	3.878	-	-	0	-	0.00%
2018-12-07	0	0.395	0.390	0.405	0.395	0.395	3,000	1,185	0.3950	3.830	3.781	3.927	3.830	3.830	309	3.8296	0.00%
2018-12-06	0	0.395	0.395	0.405	0.395	0.395	75,000	29,625	0.3950	3.830	3.830	3.927	3.830	3.830	7,736	3.8296	-1.25%
2018-12-05	0	0.400	0.395	0.415	0.400	0.420	606,000	244,065	0.4027	3.878	3.830	4.024	3.878	4.072	62,505	3.9047	-1.23%
2018-12-04	0	0.405	0.400	0.415	0.400	0.430	279,000	113,325	0.4062	3.927	3.878	4.024	3.878	4.169	28,777	3.9380	-1.22%
2018-12-03	0	0.410	0.400	0.415	0.395	0.410	825,000	332,250	0.4027	3.975	3.878	4.024	3.830	3.975	85,093	3.9045	3.80%
2018-11-30	0	0.395	0.395	0.405	0.365	0.460	6,276,000	2,451,390	0.3906	3.830	3.830	3.927	3.539	4.460	647,328	3.7869	0.00%
2018-11-29	0	0.395	0.385	0.395	0.380	0.440	8,520,000	3,337,665	0.3917	3.830	3.733	3.830	3.684	4.266	878,782	3.7981	-10.23%
2018-11-28	0	0.440	0.440	0.455	0.440	0.440	6,000	2,640	0.4400	4.266	4.266	4.411	4.266	4.266	619	4.2659	0.00%
2018-11-27	0	0.440	0.445	0.460	0.440	0.440	3,000	1,320	0.4400	4.266	4.314	4.460	4.266	4.266	309	4.2659	-1.12%
2018-11-26	0	0.445	0.445	0.455	0.445	0.445	36,000	16,020	0.4450	4.314	4.314	4.411	4.314	4.314	3,713	4.3144	-1.11%
2018-11-23	0	0.450	0.450	0.455	-	-	0	0	-	4.363	4.363	4.411	-	-	0	-	0.00%
2018-11-22	0	0.450	0.450	0.460	-	-	0	0	-	4.363	4.363	4.460	-	-	0	-	0.00%
2018-11-21	0	0.450	0.440	0.455	0.450	0.450	57,000	25,650	0.4500	4.363	4.266	4.411	4.363	4.363	5,879	4.3629	0.00%
2018-11-20	0	0.450	0.445	0.455	0.445	0.450	285,000	128,220	0.4499	4.363	4.314	4.411	4.314	4.363	29,396	4.3618	1.12%
2018-11-19	0	0.445	0.445	0.450	0.445	0.460	99,000	44,730	0.4518	4.314	4.314	4.363	4.314	4.460	10,211	4.3805	-2.20%
2018-11-16	0	0.455	0.450	0.460	0.455	0.455	51,000	23,205	0.4550	4.411	4.363	4.460	4.411	4.411	5,260	4.4113	-1.09%
2018-11-15	0	0.460	0.455	0.470	0.450	0.460	66,000	30,060	0.4555	4.460	4.411	4.557	4.363	4.460	6,807	4.4157	0.00%
2018-11-14	0	0.460	0.455	0.470	-	-	0	0	-	4.460	4.411	4.557	-	-	0	-	0.00%
2018-11-13	0	0.460	0.460	0.470	0.450	0.450	54,000	24,300	0.4500	4.460	4.460	4.557	4.363	4.363	5,570	4.3629	1.10%
2018-11-12	0	0.455	0.455	0.460	0.450	0.455	30,000	13,605	0.4535	4.411	4.411	4.460	4.363	4.411	3,094	4.3968	-3.19%
2018-11-09	0	0.470	0.460	0.480	0.455	0.470	384,000	176,400	0.4594	4.557	4.460	4.654	4.411	4.557	39,607	4.4538	3.30%
2018-11-08	0	0.455	0.450	0.455	0.450	0.455	240,000	108,900	0.4538	4.411	4.363	4.411	4.363	4.411	24,754	4.3992	1.11%
2018-11-07	0	0.450	0.450	0.465	0.450	0.450	24,000	10,800	0.4500	4.363	4.363	4.508	4.363	4.363	2,475	4.3629	-1.10%
2018-11-06	0	0.455	0.450	0.465	0.450	0.455	513,000	232,980	0.4542	4.411	4.363	4.508	4.363	4.411	52,913	4.4031	0.00%
2018-11-05	0	0.455	0.450	0.460	0.450	0.485	219,000	100,095	0.4571	4.411	4.363	4.460	4.363	4.702	22,588	4.4313	1.11%
2018-11-02	0	0.450	0.445	0.450	0.450	0.465	348,000	157,410	0.4523	4.363	4.314	4.363	4.363	4.508	35,894	4.3854	1.12%
2018-11-01	0	0.445	0.445	0.455	0.445	0.450	135,000	60,255	0.4463	4.314	4.314	4.411	4.314	4.363	13,924	4.3273	-1.11%
2018-10-31	0	0.450	0.445	0.450	0.440	0.450	219,000	97,005	0.4429	4.363	4.314	4.363	4.266	4.363	22,588	4.2945	2.27%
2018-10-30	0	0.440	0.435	0.450	0.435	0.450	396,000	174,885	0.4416	4.266	4.217	4.363	4.217	4.363	40,845	4.2817	0.00%
2018-10-29	0	0.440	0.440	0.455	0.435	0.450	336,000	148,785	0.4428	4.266	4.266	4.411	4.217	4.363	34,656	4.2932	-7.37%
2018-10-26	0	0.475	0.440	0.475	-	-	0	0	-	4.605	4.266	4.605	-	-	0	-	0.00%
2018-10-25	0	0.475	0.450	0.480	0.460	0.475	156,000	71,850	0.4606	4.605	4.363	4.654	4.460	4.605	16,090	4.4654	1.06%
2018-10-24	0	0.470	0.470	0.475	0.445	0.470	187,840	86,186	0.4588	4.557	4.557	4.605	4.314	4.557	19,374	4.4484	-1.05%
2018-10-23	0	0.475	0.445	0.475	-	-	0	0	-	4.605	4.314	4.605	-	-	0	-	-1.04%
2018-10-22	0	0.480	0.475	0.485	0.480	0.495	222,000	107,910	0.4861	4.654	4.605	4.702	4.654	4.799	22,898	4.7127	0.00%
2018-10-19	0	0.480	0.435	0.485	-	-	0	0	-	4.654	4.217	4.702	-	-	0	-	0.00%
2018-10-18	0	0.480	0.455	0.480	0.435	0.480	69,000	31,500	0.4565	4.654	4.411	4.654	4.217	4.654	7,117	4.4261	5.49%
2018-10-16	0	0.455	0.435	0.455	0.430	0.455	120,000	53,430	0.4453	4.411	4.217	4.411	4.169	4.411	12,377	4.3168	0.00%
2018-10-15	0	0.455	0.435	0.455	-	-	0	0	-	4.411	4.217	4.411	-	-	0	-	0.00%
2018-10-12	0	0.455	0.435	0.455	0.430	0.460	69,000	31,110	0.4509	4.411	4.217	4.411	4.169	4.460	7,117	4.3713	-1.09%
2018-10-11	0	0.460	0.450	0.470	0.440	0.470	132,000	60,480	0.4582	4.460	4.363	4.557	4.266	4.557	13,615	4.4422	-4.17%
2018-10-10	0	0.480	0.470	0.485	0.475	0.490	147,000	70,635	0.4805	4.654	4.557	4.702	4.605	4.751	15,162	4.6587	-2.04%
2018-10-09	0	0.490	0.475	0.500	0.475	0.490	84,000	40,170	0.4782	4.751	4.605	4.848	4.605	4.751	8,664	4.6364	3.16%
2018-10-08	0	0.475	0.470	0.480	0.475	0.480	21,000	10,065	0.4793	4.605	4.557	4.654	4.605	4.654	2,166	4.6468	-5.00%
2018-10-05	0	0.500	0.480	0.500	-	-	0	0	-	4.848	4.654	4.848	-	-	0	-	0.00%
2018-10-04	0	0.500	0.490	0.500	0.490	0.500	99,000	48,720	0.4921	4.848	4.751	4.848	4.751	4.848	10,211	4.7712	2.04%
2018-10-03	0	0.490	0.490	0.500	0.490	0.490	57,000	27,930	0.4900	4.751	4.751	4.848	4.751	4.751	5,879	4.7507	0.00%
2018-10-02	0	0.490	0.485	0.500	-	-	0	0	-	4.751	4.702	4.848	-	-	0	-	0.00%
2018-09-28	0	0.490	0.490	0.495	0.490	0.500	84,000	41,730	0.4968	4.751	4.751	4.799	4.751	4.848	8,664	4.8165	-1.01%
2018-09-27	0	0.495	0.490	0.500	0.490	0.495	105,680	52,069	0.4927	4.799	4.751	4.848	4.751	4.799	10,900	4.7769	0.00%
2018-09-26	0	0.495	0.495	0.500	0.490	0.500	402,000	199,200	0.4955	4.799	4.799	4.848	4.751	4.848	41,464	4.8042	0.00%
2018-09-24	0	0.495	0.490	0.500	0.490	0.500	114,000	56,610	0.4966	4.799	4.751	4.848	4.751	4.848	11,758	4.8145	1.02%
2018-09-21	0	0.490	0.490	0.500	0.490	0.500	441,000	216,570	0.4911	4.751	4.751	4.848	4.751	4.848	45,486	4.7612	-1.01%
2018-09-20	0	0.495	0.490	0.495	0.490	0.500	219,000	108,750	0.4966	4.799	4.751	4.799	4.751	4.848	22,588	4.8144	0.00%
2018-09-19	0	0.495	0.495	0.510	0.480	0.500	10,114,500	4,991,632	0.4935	4.799	4.799	4.945	4.654	4.848	1,043,244	4.7847	0.00%
2018-09-18	0	0.495	0.495	0.500	0.485	0.500	16,209,000	7,951,305	0.4905	4.799	4.799	4.848	4.702	4.848	1,671,852	4.7560	2.06%
2018-09-17	0	0.485	0.480	0.495	0.485	0.500	4,248,000	2,066,820	0.4865	4.702	4.654	4.799	4.702	4.848	438,153	4.7171	-3.00%
2018-09-14	0	0.500	0.480	0.500	0.495	0.500	330,000	163,500	0.4955	4.848	4.654	4.848	4.799	4.848	34,037	4.8035	1.01%
2018-09-13	0	0.495	0.475	0.510	0.475	0.500	303,000	144,195	0.4759	4.799	4.605	4.945	4.605	4.848	31,252	4.6139	4.21%
2018-09-12	0	0.475	0.475	0.490	0.470	0.475	42,000	19,890	0.4736	4.605	4.605	4.751	4.557	4.605	4,332	4.5914	-2.06%
2018-09-11	0	0.485	0.485	0.510	0.475	0.490	759,000	365,715	0.4818	4.702	4.702	4.945	4.605	4.751	78,286	4.6715	-2.02%
2018-09-10	0	0.495	0.470	0.510	-	-	0	0	-	4.799	4.557	4.945	-	-	0	-	0.00%
2018-09-07	0	0.495	0.495	0.500	0.470	0.480	9,000	4,290	0.4767	4.799	4.799	4.848	4.557	4.654	928	4.6214	-2.94%
2018-09-06	0	0.510	0.480	0.510	-	-	0	0	-	4.945	4.654	4.945	-	-	0	-	0.00%
2018-09-05	0	0.510	0.480	0.530	-	-	0	0	-	4.945	4.654	5.138	-	-	0	-	0.00%
2018-09-04	0	0.510	0.490	0.510	0.495	0.530	198,000	99,975	0.5049	4.945	4.751	4.945	4.799	5.138	20,422	4.8954	3.03%
2018-09-03	0	0.495	0.485	0.500	0.465	0.495	222,000	108,540	0.4889	4.799	4.702	4.848	4.508	4.799	22,898	4.7402	0.00%
2018-08-31	0	0.495	0.480	0.495	0.495	0.495	9,000	4,455	0.4950	4.799	4.654	4.799	4.799	4.799	928	4.7991	0.00%
2018-08-30	0	0.495	0.480	0.495	0.440	0.500	1,353,000	641,700	0.4743	4.799	4.654	4.799	4.266	4.848	139,553	4.5983	0.00%
2018-08-29	0	0.495	0.485	0.500	0.475	0.495	552,000	272,250	0.4932	4.799	4.702	4.848	4.605	4.799	56,935	4.7818	0.00%
2018-08-28	0	0.495	0.480	0.500	-	-	0	0	-	4.799	4.654	4.848	-	-	0	-	0.00%
2018-08-27	0	0.495	0.480	0.495	0.480	0.495	339,000	165,300	0.4876	4.799	4.654	4.799	4.654	4.799	34,966	4.7275	4.21%
2018-08-24	0	0.475	0.475	0.480	0.465	0.480	870,000	413,505	0.4753	4.605	4.605	4.654	4.508	4.654	89,735	4.6081	-4.04%
2018-08-23	0	0.495	0.480	0.495	-	-	0	0	-	4.799	4.654	4.799	-	-	0	-	0.00%
2018-08-22	0	0.495	0.490	0.500	-	-	0	0	-	4.799	4.751	4.848	-	-	0	-	0.00%
2018-08-21	0	0.495	0.490	0.495	0.485	0.495	156,000	76,350	0.4894	4.799	4.751	4.799	4.702	4.799	16,090	4.7451	3.13%
2018-08-20	0	0.480	0.480	0.500	0.480	0.490	135,000	65,295	0.4837	4.654	4.654	4.848	4.654	4.751	13,924	4.6893	0.00%
2018-08-17	0	0.480	0.480	0.490	0.480	0.495	177,000	86,160	0.4868	4.654	4.654	4.751	4.654	4.799	18,256	4.7194	-1.03%
2018-08-16	0	0.485	0.475	0.490	0.455	0.500	153,000	74,400	0.4863	4.702	4.605	4.751	4.411	4.848	15,781	4.7145	-1.02%
2018-08-15	0	0.490	0.490	0.495	0.485	0.490	189,000	92,460	0.4892	4.751	4.751	4.799	4.702	4.751	19,494	4.7430	-2.00%
2018-08-14	0	0.500	0.490	0.510	0.500	0.500	123,400	61,686	0.4999	4.848	4.751	4.945	4.848	4.848	12,728	4.8465	0.00%
2018-08-13	0	0.500	0.500	0.540	0.500	0.500	9,000	4,500	0.5000	4.848	4.848	5.235	4.848	4.848	928	4.8476	-1.96%
2018-08-10	0	0.510	0.510	0.520	0.510	0.520	96,000	49,560	0.5163	4.945	4.945	5.042	4.945	5.042	9,902	5.0052	-1.92%
2018-08-09	0	0.520	0.520	0.530	0.500	0.530	267,000	137,520	0.5151	5.042	5.042	5.138	4.848	5.138	27,539	4.9936	1.96%
2018-08-08	0	0.510	0.510	0.520	0.510	0.510	81,000	41,310	0.5100	4.945	4.945	5.042	4.945	4.945	8,355	4.9446	0.00%
2018-08-07	0	0.510	0.500	0.520	-	-	0	0	-	4.945	4.848	5.042	-	-	0	-	0.00%
2018-08-06	0	0.510	0.510	0.520	0.510	0.520	276,000	142,050	0.5147	4.945	4.945	5.042	4.945	5.042	28,468	4.9899	-5.56%
2018-08-03	0	0.540	0.520	0.540	0.520	0.540	30,000	16,140	0.5380	5.235	5.042	5.235	5.042	5.235	3,094	5.2160	1.89%
2018-08-02	0	0.530	0.520	0.530	0.530	0.530	90,000	47,700	0.5300	5.138	5.042	5.138	5.138	5.138	9,283	5.1385	0.00%
2018-08-01	0	0.530	0.530	0.540	0.530	0.540	189,000	101,010	0.5344	5.138	5.138	5.235	5.138	5.235	19,494	5.1816	-3.64%
2018-07-31	0	0.550	0.550	0.560	0.540	0.550	732,000	401,610	0.5486	5.332	5.332	5.429	5.235	5.332	75,501	5.3193	0.00%
2018-07-30	0	0.550	0.550	0.560	0.530	0.550	129,000	70,380	0.5456	5.332	5.332	5.429	5.138	5.332	13,306	5.2895	3.77%
2018-07-27	0	0.530	0.530	0.570	0.530	0.540	210,000	112,620	0.5363	5.138	5.138	5.526	5.138	5.235	21,660	5.1994	-3.64%
2018-07-26	0	0.550	0.530	0.550	-	-	0	0	-	5.332	5.138	5.332	-	-	0	-	0.00%
2018-07-25	0	0.550	0.540	0.550	0.510	0.580	1,947,000	1,070,220	0.5497	5.332	5.235	5.332	4.945	5.623	200,820	5.3292	5.77%
2018-07-24	0	0.520	0.520	0.530	0.520	0.520	36,000	18,720	0.5200	5.042	5.042	5.138	5.042	5.042	3,713	5.0415	0.00%
2018-07-23	0	0.520	0.520	0.530	0.520	0.520	93,000	48,360	0.5200	5.042	5.042	5.138	5.042	5.042	9,592	5.0415	-1.89%
2018-07-20	0	0.530	0.520	0.530	0.540	0.550	138,000	75,120	0.5443	5.138	5.042	5.138	5.235	5.332	14,234	5.2776	0.00%
2018-07-19	0	0.530	0.520	0.540	0.530	0.550	180,000	96,600	0.5367	5.138	5.042	5.235	5.138	5.332	18,566	5.2031	0.00%
2018-07-18	0	0.530	0.530	0.540	0.520	0.560	411,000	220,200	0.5358	5.138	5.138	5.235	5.042	5.429	42,392	5.1944	3.92%
2018-07-17	0	0.510	0.510	0.520	0.510	0.520	93,000	47,820	0.5142	4.945	4.945	5.042	4.945	5.042	9,592	4.9852	-3.77%
2018-07-16	0	0.530	0.510	0.530	0.510	0.530	261,000	136,020	0.5211	5.138	4.945	5.138	4.945	5.138	26,920	5.0527	1.92%
2018-07-13	0	0.520	0.520	0.530	0.510	0.550	912,000	481,560	0.5280	5.042	5.042	5.138	4.945	5.332	94,067	5.1193	-5.45%
2018-07-12	0	0.550	0.540	0.550	0.530	0.560	1,584,000	862,380	0.5444	5.332	5.235	5.332	5.138	5.429	163,379	5.2784	0.00%
2018-07-11	0	0.550	0.550	0.560	0.540	0.560	1,326,000	719,670	0.5427	5.332	5.332	5.429	5.235	5.429	136,768	5.2620	-1.79%
2018-07-10	0	0.560	0.560	0.570	0.560	0.560	228,000	127,680	0.5600	5.429	5.429	5.526	5.429	5.429	23,517	5.4293	-1.75%
2018-07-09	0	0.570	0.560	0.570	0.560	0.570	324,000	182,460	0.5631	5.526	5.429	5.526	5.429	5.526	33,418	5.4599	0.00%
2018-07-06	0	0.570	0.550	0.570	0.550	0.570	396,000	222,420	0.5617	5.526	5.332	5.526	5.332	5.526	40,845	5.4455	1.79%
2018-07-05	0	0.560	0.550	0.560	0.550	0.570	744,000	415,530	0.5585	5.429	5.332	5.429	5.332	5.526	76,739	5.4149	-1.75%
2018-07-04	0	0.570	0.560	0.570	0.550	0.570	462,000	259,200	0.5610	5.526	5.429	5.526	5.332	5.526	47,652	5.4394	-1.72%
2018-07-03	0	0.580	0.570	0.580	0.560	0.580	318,000	180,270	0.5669	5.623	5.526	5.623	5.429	5.623	32,800	5.4961	0.00%
2018-06-29	0	0.580	0.570	0.580	0.560	0.590	438,000	250,710	0.5724	5.623	5.526	5.623	5.429	5.720	45,177	5.5495	0.00%
2018-06-28	0	0.580	0.570	0.580	0.570	0.590	947,100	547,284	0.5779	5.623	5.526	5.623	5.526	5.720	97,687	5.6024	0.00%
2018-06-27	0	0.580	0.580	0.590	0.580	0.640	1,644,000	991,800	0.6033	5.623	5.623	5.720	5.623	6.205	169,568	5.8490	-1.69%
2018-06-26	0	0.590	0.580	0.600	0.580	0.590	456,000	266,220	0.5838	5.720	5.623	5.817	5.623	5.720	47,033	5.6602	-1.67%
2018-06-25	0	0.600	0.590	0.610	0.600	0.620	999,000	602,970	0.6036	5.817	5.720	5.914	5.817	6.011	103,040	5.8518	-1.64%
2018-06-22	0	0.610	0.610	0.620	0.600	0.610	489,000	294,600	0.6025	5.914	5.914	6.011	5.817	5.914	50,437	5.8409	0.00%
2018-06-21	0	0.610	0.600	0.610	0.600	0.630	1,398,000	852,750	0.6100	5.914	5.817	5.914	5.817	6.108	144,194	5.9139	-3.17%
2018-06-20	0	0.630	0.620	0.640	0.610	0.630	894,000	555,960	0.6219	6.108	6.011	6.205	5.914	6.108	92,210	6.0293	-1.56%
2018-06-19	0	0.640	0.640	0.650	0.640	0.650	894,000	578,280	0.6468	6.205	6.205	6.302	6.205	6.302	92,210	6.2713	-5.88%
2018-06-15	0	0.680	0.670	0.680	0.680	0.690	1,080,000	741,180	0.6863	6.593	6.496	6.593	6.593	6.690	111,395	6.6536	0.00%
2018-06-14	0	0.680	0.670	0.690	0.680	0.690	711,000	490,020	0.6892	6.593	6.496	6.690	6.593	6.690	73,335	6.6819	-1.45%
2018-06-13	0	0.690	0.680	0.700	0.690	0.700	399,000	277,110	0.6945	6.690	6.593	6.787	6.690	6.787	41,154	6.7335	0.00%
2018-06-12	0	0.690	0.690	0.700	0.690	0.690	66,000	45,540	0.6900	6.690	6.690	6.787	6.690	6.690	6,807	6.6897	0.00%
2018-06-11	0	0.690	0.690	0.700	0.690	0.700	399,000	276,180	0.6922	6.690	6.690	6.787	6.690	6.787	41,154	6.7109	0.00%
2018-06-08	0	0.690	0.680	0.700	0.680	0.700	372,000	256,620	0.6898	6.690	6.593	6.787	6.593	6.787	38,369	6.6882	-1.43%
2018-06-07	0	0.700	0.700	0.720	0.700	0.700	657,000	459,900	0.7000	6.787	6.787	6.981	6.787	6.787	67,765	6.7867	0.00%
2018-06-06	0	0.700	0.690	0.700	0.680	0.700	696,000	482,880	0.6938	6.787	6.690	6.787	6.593	6.787	71,788	6.7265	0.00%
2018-06-05	0	0.700	0.690	0.710	0.700	0.710	984,000	691,140	0.7024	6.787	6.690	6.884	6.787	6.884	101,493	6.8097	0.00%
2018-06-04	0	0.700	0.690	0.700	0.700	0.730	4,107,000	2,892,870	0.7044	6.787	6.690	6.787	6.787	7.078	423,610	6.8291	-4.11%
2018-06-01	0	0.730	0.710	0.730	0.720	0.730	33,010	23,887	0.7236	7.078	6.884	7.078	6.981	7.078	3,405	7.0158	0.00%
2018-05-31	0	0.730	0.720	0.740	0.720	0.730	198,000	143,310	0.7238	7.078	6.981	7.174	6.981	7.078	20,422	7.0173	0.00%
2018-05-30	0	0.730	0.720	0.730	0.720	0.730	144,000	104,490	0.7256	7.078	6.981	7.078	6.981	7.078	14,853	7.0351	0.00%
2018-05-29	0	0.730	0.730	0.740	0.730	0.740	51,000	37,560	0.7365	7.078	7.078	7.174	7.078	7.174	5,260	7.1403	-1.35%
2018-05-28	0	0.740	0.740	0.750	0.730	0.750	519,000	383,490	0.7389	7.174	7.174	7.271	7.078	7.271	53,531	7.1638	0.00%
2018-05-25	0	0.740	0.730	0.750	0.720	0.740	228,000	167,040	0.7326	7.174	7.078	7.271	6.981	7.174	23,517	7.1030	2.78%
2018-05-24	0	0.720	0.720	0.730	0.720	0.730	1,257,000	916,950	0.7295	6.981	6.981	7.078	6.981	7.078	129,651	7.0724	-1.37%
2018-05-23	0	0.730	0.720	0.730	0.720	0.740	684,000	502,440	0.7346	7.078	6.981	7.078	6.981	7.174	70,550	7.1217	-1.35%
2018-05-21	0	0.740	0.740	0.750	0.730	0.750	783,000	583,470	0.7452	7.174	7.174	7.271	7.078	7.271	80,761	7.2246	0.00%
2018-05-18	0	0.740	0.740	0.750	0.740	0.750	696,000	520,230	0.7475	7.174	7.174	7.271	7.174	7.271	71,788	7.2468	0.00%
2018-05-17	0	0.740	0.740	0.750	0.740	0.760	399,000	300,240	0.7525	7.174	7.174	7.271	7.174	7.368	41,154	7.2955	0.00%
2018-05-16	0	0.740	0.740	0.760	0.740	0.750	879,000	659,010	0.7497	7.174	7.174	7.368	7.174	7.271	90,663	7.2688	-1.33%
2018-05-15	0	0.750	0.740	0.760	0.740	0.750	315,000	234,690	0.7450	7.271	7.174	7.368	7.174	7.271	32,490	7.2234	-1.32%
2018-05-14	0	0.760	0.750	0.760	0.750	0.760	654,000	492,600	0.7532	7.368	7.271	7.368	7.271	7.368	67,456	7.3026	1.33%
2018-05-11	0	0.750	0.740	0.750	0.740	0.750	318,000	237,150	0.7458	7.271	7.174	7.271	7.174	7.271	32,800	7.2303	0.00%
2018-05-10	0	0.750	0.730	0.750	0.720	0.760	1,128,000	836,250	0.7414	7.271	7.078	7.271	6.981	7.368	116,346	7.1876	4.17%
2018-05-09	0	0.720	0.720	0.730	0.720	0.720	240,000	172,800	0.7200	6.981	6.981	7.078	6.981	6.981	24,754	6.9806	-1.37%
2018-05-08	0	0.730	0.710	0.730	0.720	0.740	1,452,000	1,059,510	0.7297	7.078	6.884	7.078	6.981	7.174	149,764	7.0745	0.00%
2018-05-07	0	0.730	0.720	0.740	0.730	0.740	1,887,000	1,385,640	0.7343	7.078	6.981	7.174	7.078	7.174	194,632	7.1193	-1.35%
2018-05-04	0	0.740	0.740	0.750	0.710	0.740	2,280,000	1,669,530	0.7323	7.174	7.174	7.271	6.884	7.174	235,167	7.0993	1.37%
2018-05-03	0	0.730	0.720	0.730	0.710	0.730	2,034,000	1,465,350	0.7204	7.078	6.981	7.078	6.884	7.078	209,794	6.9847	0.00%
2018-05-02	0	0.730	0.720	0.730	0.730	0.750	1,077,000	790,290	0.7338	7.078	6.981	7.078	7.078	7.271	111,085	7.1143	-1.35%
2018-04-30	0	0.740	0.730	0.750	0.720	0.760	1,578,000	1,149,840	0.7287	7.174	7.078	7.271	6.981	7.368	162,760	7.0646	2.78%
2018-04-27	0	0.720	0.710	0.730	0.720	0.720	2,288,800	1,647,824	0.7200	6.981	6.884	7.078	6.981	6.981	236,075	6.9801	0.00%
2018-04-26	0	0.720	0.710	0.720	0.720	0.740	2,727,000	1,973,940	0.7239	6.981	6.884	6.981	6.981	7.174	281,272	7.0179	-2.70%
2018-04-25	0	0.740	0.740	0.750	0.730	0.750	1,446,000	1,076,370	0.7444	7.174	7.174	7.271	7.078	7.271	149,145	7.2169	-1.33%
2018-04-24	0	0.750	0.750	0.760	0.750	0.780	1,452,000	1,097,670	0.7560	7.271	7.271	7.368	7.271	7.562	149,764	7.3293	0.00%
2018-04-23	0	0.750	0.740	0.770	0.740	0.750	1,170,000	873,900	0.7469	7.271	7.174	7.465	7.174	7.271	120,678	7.2416	0.00%
2018-04-20	0	0.750	0.740	0.750	0.740	0.750	2,181,000	1,635,720	0.7500	7.271	7.174	7.271	7.174	7.271	224,956	7.2713	0.00%
2018-04-19	0	0.750	0.750	0.760	0.750	0.770	1,443,000	1,092,900	0.7574	7.271	7.271	7.368	7.271	7.465	148,836	7.3430	-1.32%
2018-04-18	0	0.760	0.740	0.760	0.740	0.760	2,184,000	1,640,280	0.7510	7.368	7.174	7.368	7.174	7.368	225,265	7.2815	-1.30%
2018-04-17	0	0.770	0.760	0.770	0.750	0.780	1,836,000	1,407,390	0.7666	7.465	7.368	7.465	7.271	7.562	189,371	7.4319	1.32%
2018-04-16	0	0.760	0.750	0.760	0.750	0.760	1,914,000	1,447,860	0.7565	7.368	7.271	7.368	7.271	7.368	197,417	7.3340	-1.30%
2018-04-13	0	0.770	0.760	0.780	0.740	0.800	4,068,000	3,098,580	0.7617	7.465	7.368	7.562	7.174	7.756	419,587	7.3848	4.05%
2018-04-12	0	0.740	0.740	0.750	0.740	0.740	2,349,000	1,738,260	0.7400	7.174	7.174	7.271	7.174	7.174	242,284	7.1745	0.00%
2018-04-11	0	0.740	0.740	0.750	0.740	0.770	1,761,000	1,323,900	0.7518	7.174	7.174	7.271	7.174	7.465	181,636	7.2888	-2.63%
2018-04-10	0	0.760	0.760	0.770	0.740	0.760	129,000	96,390	0.7472	7.368	7.368	7.465	7.174	7.368	13,306	7.2444	2.70%
2018-04-09	0	0.740	0.740	0.750	0.730	0.740	267,000	196,350	0.7354	7.174	7.174	7.271	7.078	7.174	27,539	7.1298	0.00%
2018-04-06	0	0.740	0.740	0.750	0.740	0.750	429,000	319,710	0.7452	7.174	7.174	7.271	7.174	7.271	44,249	7.2253	0.00%
2018-04-04	0	0.740	0.740	0.750	0.740	0.770	1,011,000	757,290	0.7491	7.174	7.174	7.271	7.174	7.465	104,278	7.2622	-3.90%
2018-04-03	0	0.770	0.770	0.780	0.770	0.780	342,000	264,240	0.7726	7.465	7.465	7.562	7.465	7.562	35,275	7.4908	0.00%
2018-03-29	0	0.770	0.770	0.780	0.760	0.780	300,000	229,410	0.7647	7.465	7.465	7.562	7.368	7.562	30,943	7.4139	1.32%
2018-03-28	0	0.760	0.760	0.780	0.760	0.780	777,000	599,100	0.7710	7.368	7.368	7.562	7.368	7.562	80,142	7.4754	-5.00%
2018-03-27	0	0.800	0.790	0.810	0.780	0.810	1,062,000	846,300	0.7969	7.756	7.659	7.853	7.562	7.853	109,538	7.7261	2.56%
2018-03-26	0	0.780	0.770	0.780	0.750	0.780	1,491,000	1,133,850	0.7605	7.562	7.465	7.562	7.271	7.562	153,787	7.3729	0.00%
2018-03-23	0	0.780	0.760	0.780	0.760	0.780	996,000	766,410	0.7695	7.562	7.368	7.562	7.368	7.562	102,731	7.4604	-1.27%
2018-03-22	0	0.790	0.790	0.800	0.780	0.820	2,046,000	1,631,010	0.7972	7.659	7.659	7.756	7.562	7.950	211,031	7.7288	-3.66%
2018-03-21	0	0.820	0.820	0.830	0.820	0.850	702,000	587,310	0.8366	7.950	7.950	8.047	7.950	8.241	72,407	8.1113	-3.53%
2018-03-20	0	0.850	0.840	0.860	0.830	0.870	3,258,000	2,750,100	0.8441	8.241	8.144	8.338	8.047	8.435	336,041	8.1838	-2.30%
2018-03-19	0	0.870	0.860	0.880	0.870	0.890	1,095,000	955,920	0.8730	8.435	8.338	8.532	8.435	8.629	112,942	8.4638	-2.25%
2018-03-16	0	0.890	0.890	0.900	0.890	0.920	3,102,000	2,791,620	0.8999	8.629	8.629	8.726	8.629	8.920	319,951	8.7252	-1.11%
2018-03-15	0	0.900	0.900	0.910	0.890	0.930	2,751,000	2,493,570	0.9064	8.726	8.726	8.823	8.629	9.017	283,748	8.7880	1.12%
2018-03-14	0	0.890	0.890	0.900	0.890	0.890	240,000	213,600	0.8900	8.629	8.629	8.726	8.629	8.629	24,754	8.6288	-1.11%
2018-03-13	0	0.900	0.900	0.910	0.890	0.910	615,000	554,010	0.9008	8.726	8.726	8.823	8.629	8.823	63,433	8.7338	-1.10%
2018-03-12	0	0.910	0.900	0.920	0.890	0.940	3,624,000	3,314,070	0.9145	8.823	8.726	8.920	8.629	9.114	373,792	8.8661	1.11%
2018-03-09	0	0.900	0.890	0.900	0.860	0.920	3,945,000	3,528,120	0.8943	8.726	8.629	8.726	8.338	8.920	406,901	8.6707	-3.23%
2018-03-08	0	0.930	0.910	0.930	0.910	0.930	291,000	267,810	0.9203	9.017	8.823	9.017	8.823	9.017	30,015	8.9226	2.20%
2018-03-07	0	0.910	0.900	0.920	0.900	0.930	714,000	653,880	0.9158	8.823	8.726	8.920	8.726	9.017	73,644	8.8789	-2.15%
2018-03-06	0	0.930	0.920	0.940	0.920	0.940	852,000	793,290	0.9311	9.017	8.920	9.114	8.920	9.114	87,878	9.0272	2.20%
2018-03-05	0	0.910	0.900	0.910	0.900	0.930	1,441,500	1,316,010	0.9129	8.823	8.726	8.823	8.726	9.017	148,681	8.8512	0.00%
2018-03-02	0	0.910	0.910	0.930	0.910	0.940	1,065,176	982,658	0.9225	8.823	8.823	9.017	8.823	9.114	109,866	8.9442	-3.19%
2018-03-01	0	0.940	0.930	0.950	0.940	0.950	1,248,000	1,178,550	0.9444	9.114	9.017	9.210	9.114	9.210	128,723	9.1557	0.00%
2018-02-28	0	0.940	0.940	0.950	0.930	0.970	837,000	796,860	0.9520	9.114	9.114	9.210	9.017	9.404	86,331	9.2303	-2.08%
2018-02-27	0	0.960	0.950	0.970	0.940	0.970	1,857,000	1,770,540	0.9534	9.307	9.210	9.404	9.114	9.404	191,537	9.2438	0.00%
2018-02-26	0	0.960	0.950	0.960	0.950	1.040	2,646,000	2,619,000	0.9898	9.307	9.210	9.307	9.210	10.08	272,917	9.5963	-5.88%
2018-02-23	0	1.020	1.000	1.020	0.890	1.040	14,712,000	14,674,500	0.9975	9.889	9.695	9.889	8.629	10.08	1,517,446	9.6705	14.61%
2018-02-22	0	0.890	0.890	0.910	0.890	0.910	930,000	837,810	0.9009	8.629	8.629	8.823	8.629	8.823	95,923	8.7342	-2.20%
2018-02-21	0	0.910	0.910	0.920	0.900	0.920	1,818,000	1,654,020	0.9098	8.823	8.823	8.920	8.726	8.920	187,515	8.8207	-1.09%
2018-02-20	0	0.920	0.910	0.920	0.910	0.930	864,000	790,560	0.9150	8.920	8.823	8.920	8.823	9.017	89,116	8.8711	0.00%
2018-02-15	0	0.920	0.910	0.920	0.910	0.930	561,000	515,250	0.9184	8.920	8.823	8.920	8.823	9.017	57,863	8.9046	1.10%
2018-02-14	0	0.910	0.910	0.920	0.910	0.930	1,359,000	1,245,840	0.9167	8.823	8.823	8.920	8.823	9.017	140,172	8.8879	-1.09%
2018-02-13	0	0.920	0.920	0.930	0.920	0.950	1,680,840	1,573,129	0.9359	8.920	8.920	9.017	8.920	9.210	173,368	9.0740	0.00%
2018-02-12	0	0.920	0.920	0.930	0.900	1.000	7,398,000	7,009,920	0.9475	8.920	8.920	9.017	8.726	9.695	763,055	9.1867	2.22%
2018-02-09	0	0.900	0.890	0.900	0.870	0.950	8,121,000	7,263,390	0.8944	8.726	8.629	8.726	8.435	9.210	837,628	8.6714	-7.22%
2018-02-08	0	0.970	0.960	0.980	0.950	1.010	6,309,000	6,194,010	0.9818	9.404	9.307	9.501	9.210	9.792	650,732	9.5185	1.04%
2018-02-07	0	0.960	0.950	0.960	0.960	1.080	14,476,920	14,629,354	1.0105	9.307	9.210	9.307	9.307	10.47	1,493,199	9.7973	-3.03%
2018-02-06	0	0.990	0.980	0.990	0.980	1.120	34,222,010	35,626,130	1.0410	9.598	9.501	9.598	9.501	10.86	3,529,775	10.093	-10.00%
2018-02-05	0	1.100	1.100	1.110	0.890	1.110	22,677,450	22,445,433	0.9898	10.66	10.66	10.76	8.629	10.76	2,339,030	9.5960	19.57%
2018-02-02	0	0.920	0.920	0.930	0.900	0.980	4,305,000	4,022,640	0.9344	8.920	8.920	9.017	8.726	9.501	444,032	9.0593	1.10%
2018-02-01	0	0.910	0.910	0.920	0.900	0.940	2,121,000	1,950,390	0.9196	8.823	8.823	8.920	8.726	9.114	218,767	8.9154	-2.15%
2018-01-31	0	0.930	0.930	0.940	0.860	1.010	23,964,880	22,470,088	0.9376	9.017	9.017	9.114	8.338	9.792	2,471,820	9.0905	0.00%
2018-01-30	0	0.930	0.920	0.930	0.900	1.150	35,283,000	34,240,260	0.9704	9.017	8.920	9.017	8.726	11.15	3,639,209	9.4087	-15.45%
2018-01-29	0	1.100	1.100	1.110	0.860	1.180	106,148,335	108,488,975	1.0221	10.66	10.66	10.76	8.338	11.44	10,948,502	9.9090	15.79%
2018-01-26	0	0.950	0.950	0.960	0.710	0.970	71,942,865	63,724,942	0.8858	9.210	9.210	9.307	6.884	9.404	7,420,433	8.5878	35.71%
2018-01-25	0	0.700	0.700	0.710	0.700	0.710	141,000	99,270	0.7040	6.787	6.787	6.884	6.787	6.884	14,543	6.8259	-1.41%
2018-01-24	0	0.710	0.710	0.720	0.700	0.720	369,000	261,840	0.7096	6.884	6.884	6.981	6.787	6.981	38,060	6.8797	0.00%
2018-01-23	0	0.710	0.710	0.720	0.700	0.740	1,740,000	1,246,980	0.7167	6.884	6.884	6.981	6.787	7.174	179,470	6.9481	0.00%
2018-01-22	0	0.710	0.710	0.720	0.700	0.710	300,000	211,740	0.7058	6.884	6.884	6.981	6.787	6.884	30,943	6.8429	1.43%
2018-01-19	0	0.700	0.700	0.720	0.700	0.710	539,600	378,962	0.7023	6.787	6.787	6.981	6.787	6.884	55,656	6.8090	0.00%
2018-01-18	0	0.700	0.700	0.710	0.700	0.720	150,000	106,290	0.7086	6.787	6.787	6.884	6.787	6.981	15,472	6.8700	-2.78%
2018-01-17	0	0.720	0.710	0.720	0.720	0.720	120,000	86,400	0.7200	6.981	6.884	6.981	6.981	6.981	12,377	6.9806	0.00%
2018-01-16	0	0.720	0.720	0.730	0.700	0.730	7,563,000	5,389,200	0.7126	6.981	6.981	7.078	6.787	7.078	780,074	6.9086	2.86%
2018-01-15	0	0.700	0.700	0.720	0.700	0.720	42,000	30,000	0.7143	6.787	6.787	6.981	6.787	6.981	4,332	6.9252	-2.78%
2018-01-12	0	0.720	0.710	0.720	0.700	0.720	1,422,000	995,760	0.7003	6.981	6.884	6.981	6.787	6.981	146,670	6.7891	2.86%
2018-01-11	0	0.700	0.690	0.700	0.690	0.710	270,000	189,150	0.7006	6.787	6.690	6.787	6.690	6.884	27,849	6.7921	0.00%
2018-01-10	0	0.700	0.690	0.710	0.700	0.700	150,000	105,000	0.7000	6.787	6.690	6.884	6.787	6.787	15,472	6.7867	-1.41%
2018-01-09	0	0.710	0.710	0.720	0.700	0.720	402,000	283,800	0.7060	6.884	6.884	6.981	6.787	6.981	41,464	6.8445	1.43%
2018-01-08	0	0.700	0.700	0.710	0.700	0.720	225,000	160,350	0.7127	6.787	6.787	6.884	6.787	6.981	23,207	6.9095	-2.78%
2018-01-05	0	0.720	0.710	0.720	0.710	0.730	2,926,858	2,108,523	0.7204	6.981	6.884	6.981	6.884	7.078	301,886	6.9845	-1.37%
2018-01-04	0	0.730	0.720	0.730	0.700	0.740	5,928,000	4,265,040	0.7195	7.078	6.981	7.078	6.787	7.174	611,434	6.9755	2.82%
2018-01-03	0	0.710	0.700	0.720	0.650	0.730	6,273,000	4,405,080	0.7022	6.884	6.787	6.981	6.302	7.078	647,019	6.8083	7.58%
2018-01-02	0	0.660	0.660	0.670	0.660	0.670	402,000	268,650	0.6683	6.399	6.399	6.496	6.399	6.496	41,464	6.4792	0.00%
2017-12-29	0	0.660	0.660	0.670	0.660	0.670	258,000	170,580	0.6612	6.399	6.399	6.496	6.399	6.496	26,611	6.4101	0.00%
2017-12-28	0	0.660	0.660	0.670	0.660	0.670	81,000	53,550	0.6611	6.399	6.399	6.496	6.399	6.496	8,355	6.4096	0.00%
2017-12-27	0	0.660	0.660	0.670	0.660	0.660	1,071,000	706,860	0.6600	6.399	6.399	6.496	6.399	6.399	110,467	6.3989	1.54%
2017-12-22	0	0.650	0.640	0.650	0.650	0.660	2,499,000	1,626,510	0.6509	6.302	6.205	6.302	6.302	6.399	257,755	6.3103	-2.99%
2017-12-21	0	0.670	0.660	0.680	0.650	0.680	1,038,000	687,600	0.6624	6.496	6.399	6.593	6.302	6.593	107,063	6.4224	-2.90%
2017-12-20	0	0.690	0.680	0.690	0.680	0.700	1,617,000	1,110,810	0.6870	6.690	6.593	6.690	6.593	6.787	166,783	6.6602	1.47%
2017-12-19	0	0.680	0.670	0.680	0.670	0.680	783,000	529,440	0.6762	6.593	6.496	6.593	6.496	6.593	80,761	6.5556	1.49%
2017-12-18	0	0.670	0.670	0.690	0.660	0.670	822,000	550,320	0.6695	6.496	6.496	6.690	6.399	6.496	84,784	6.4909	0.00%
2017-12-15	0	0.670	0.660	0.670	0.660	0.670	675,000	451,830	0.6694	6.496	6.399	6.496	6.399	6.496	69,622	6.4898	0.00%
2017-12-14	0	0.670	0.670	0.690	0.670	0.700	1,518,000	1,022,340	0.6735	6.496	6.496	6.690	6.496	6.787	156,572	6.5295	1.52%
2017-12-13	0	0.660	0.660	0.680	0.650	0.670	63,000	41,550	0.6595	6.399	6.399	6.593	6.302	6.496	6,498	6.3942	-1.49%
2017-12-12	0	0.670	0.670	0.680	0.660	0.660	9,880	6,503	0.6582	6.496	6.496	6.593	6.399	6.399	1,019	6.3814	1.52%
2017-12-11	0	0.660	0.660	0.670	0.660	0.690	327,000	221,580	0.6776	6.399	6.399	6.496	6.399	6.690	33,728	6.5696	0.00%
2017-12-08	0	0.660	0.660	0.670	0.650	0.680	777,000	509,430	0.6556	6.399	6.399	6.496	6.302	6.593	80,142	6.3566	0.00%
2017-12-07	0	0.660	0.660	0.680	0.650	0.670	876,000	576,420	0.6580	6.399	6.399	6.593	6.302	6.496	90,354	6.3796	-1.49%
2017-12-06	0	0.670	0.660	0.680	0.650	0.690	957,000	636,120	0.6647	6.496	6.399	6.593	6.302	6.690	98,708	6.4444	-4.29%
2017-12-05	0	0.700	0.690	0.720	0.700	0.700	321,000	224,700	0.7000	6.787	6.690	6.981	6.787	6.787	33,109	6.7867	0.00%
2017-12-04	0	0.700	0.690	0.710	0.690	0.710	807,000	569,310	0.7055	6.787	6.690	6.884	6.690	6.884	83,237	6.8396	-1.41%
2017-12-01	0	0.710	0.700	0.720	0.690	0.720	135,160	95,925	0.7097	6.884	6.787	6.981	6.690	6.981	13,941	6.8809	1.43%
2017-11-30	0	0.700	0.700	0.710	0.700	0.700	45,000	31,500	0.7000	6.787	6.787	6.884	6.787	6.787	4,641	6.7867	-1.41%
2017-11-29	0	0.710	0.710	0.720	0.700	0.740	657,000	468,840	0.7136	6.884	6.884	6.981	6.787	7.174	67,765	6.9186	-1.39%
2017-11-28	0	0.720	0.710	0.730	0.710	0.740	585,000	420,930	0.7195	6.981	6.884	7.078	6.884	7.174	60,339	6.9761	-1.37%
2017-11-27	0	0.730	0.730	0.740	0.730	0.770	810,000	593,250	0.7324	7.078	7.078	7.174	7.078	7.465	83,546	7.1009	-2.67%
2017-11-24	0	0.750	0.740	0.750	0.730	0.770	1,563,000	1,171,320	0.7494	7.271	7.174	7.271	7.078	7.465	161,213	7.2657	4.17%
2017-11-23	0	0.720	0.710	0.730	0.710	0.720	477,136	343,322	0.7195	6.981	6.884	7.078	6.884	6.981	49,213	6.9762	2.86%
2017-11-22	0	0.700	0.700	0.710	0.700	0.710	342,726	242,406	0.7073	6.787	6.787	6.884	6.787	6.884	35,350	6.8573	0.00%
2017-11-21	0	0.700	0.690	0.700	0.700	0.700	285,000	199,500	0.7000	6.787	6.690	6.787	6.787	6.787	29,396	6.7867	-2.78%
2017-11-20	0	0.720	0.710	0.720	0.670	0.770	11,454,320	8,052,808	0.7030	6.981	6.884	6.981	6.496	7.465	1,181,438	6.8161	-7.69%
2017-11-17	0	0.780	0.780	0.790	0.780	0.790	516,390	403,432	0.7813	7.562	7.562	7.659	7.562	7.659	53,262	7.5744	-1.27%
2017-11-16	0	0.790	0.790	0.800	0.780	0.810	660,000	524,490	0.7947	7.659	7.659	7.756	7.562	7.853	68,075	7.7046	-1.25%
2017-11-15	0	0.800	0.790	0.800	0.790	0.800	264,000	211,020	0.7993	7.756	7.659	7.756	7.659	7.756	27,230	7.7496	-2.44%
2017-11-14	0	0.820	0.800	0.820	0.800	0.830	606,000	491,760	0.8115	7.950	7.756	7.950	7.756	8.047	62,505	7.8675	0.00%
2017-11-13	0	0.820	0.800	0.830	0.790	0.830	909,000	736,650	0.8104	7.950	7.756	8.047	7.659	8.047	93,757	7.8570	0.00%
2017-11-10	0	0.820	0.810	0.820	0.810	0.830	504,000	413,190	0.8198	7.950	7.853	7.950	7.853	8.047	51,984	7.9484	-1.20%
2017-11-09	0	0.830	0.830	0.840	0.830	0.870	918,000	777,690	0.8472	8.047	8.047	8.144	8.047	8.435	94,686	8.2134	0.00%
2017-11-08	0	0.830	0.830	0.840	0.830	0.850	501,000	417,180	0.8327	8.047	8.047	8.144	8.047	8.241	51,675	8.0732	-2.35%
2017-11-07	0	0.850	0.850	0.870	0.840	0.870	804,000	681,660	0.8478	8.241	8.241	8.435	8.144	8.435	82,927	8.2200	-3.41%
2017-11-06	0	0.880	0.880	0.890	0.870	0.890	1,434,000	1,255,110	0.8753	8.532	8.532	8.629	8.435	8.629	147,908	8.4858	-3.30%
2017-11-03	0	0.910	0.910	0.920	0.830	0.920	1,950,000	1,725,600	0.8849	8.823	8.823	8.920	8.047	8.920	201,130	8.5795	5.81%
2017-11-02	0	0.860	0.850	0.870	0.810	0.870	714,000	601,380	0.8423	8.338	8.241	8.435	7.853	8.435	73,644	8.1660	0.00%
2017-11-01	0	0.860	0.850	0.870	0.850	0.880	1,647,000	1,432,830	0.8700	8.338	8.241	8.435	8.241	8.532	169,877	8.4345	-2.27%
2017-10-31	0	0.880	0.880	0.890	0.860	0.890	1,485,000	1,296,870	0.8733	8.532	8.532	8.629	8.338	8.629	153,168	8.4670	1.15%
2017-10-30	0	0.870	0.870	0.880	0.870	0.940	5,142,000	4,599,060	0.8944	8.435	8.435	8.532	8.435	9.114	530,363	8.6715	-5.43%
2017-10-27	0	0.920	0.910	0.920	0.830	0.950	19,128,000	17,299,680	0.9044	8.920	8.823	8.920	8.047	9.210	1,972,927	8.7685	13.58%
2017-10-26	0	0.810	0.800	0.810	0.750	0.830	5,772,000	4,625,670	0.8014	7.853	7.756	7.853	7.271	8.047	595,344	7.7697	8.00%
2017-10-25	0	0.750	0.730	0.760	0.720	0.750	993,000	738,180	0.7434	7.271	7.078	7.368	6.981	7.271	102,421	7.2073	4.17%
2017-10-24	0	0.720	0.720	0.730	0.720	0.730	225,000	163,800	0.7280	6.981	6.981	7.078	6.981	7.078	23,207	7.0581	-4.00%
2017-10-23	0	0.750	0.730	0.760	0.740	0.750	759,000	568,950	0.7496	7.271	7.078	7.368	7.174	7.271	78,286	7.2676	0.00%
2017-10-20	0	0.750	0.720	0.750	0.700	0.750	354,000	261,000	0.7373	7.271	6.981	7.271	6.787	7.271	36,513	7.1482	5.63%
2017-10-19	0	0.710	0.710	0.730	0.710	0.730	417,000	298,920	0.7168	6.884	6.884	7.078	6.884	7.078	43,011	6.9499	-1.39%
2017-10-18	0	0.720	0.710	0.730	0.710	0.720	174,000	123,750	0.7112	6.981	6.884	7.078	6.884	6.981	17,947	6.8953	-1.37%
2017-10-17	0	0.730	0.720	0.740	0.730	0.750	987,000	735,300	0.7450	7.078	6.981	7.174	7.078	7.271	101,803	7.2228	0.00%
2017-10-16	0	0.730	0.730	0.740	0.730	0.740	390,000	287,340	0.7368	7.078	7.078	7.174	7.078	7.174	40,226	7.1432	1.39%
2017-10-13	0	0.720	0.710	0.730	0.710	0.720	177,000	126,630	0.7154	6.981	6.884	7.078	6.884	6.981	18,256	6.9362	0.00%
2017-10-12	0	0.720	0.720	0.730	0.710	0.730	474,000	339,420	0.7161	6.981	6.981	7.078	6.884	7.078	48,890	6.9425	2.86%
2017-10-11	0	0.700	0.700	0.710	0.700	0.710	258,000	182,790	0.7085	6.787	6.787	6.884	6.787	6.884	26,611	6.8690	-2.78%
2017-10-10	0	0.720	0.710	0.740	0.710	0.720	279,000	200,580	0.7189	6.981	6.884	7.174	6.884	6.981	28,777	6.9701	1.41%
2017-10-09	0	0.710	0.710	0.740	0.710	0.740	495,042	356,638	0.7204	6.884	6.884	7.174	6.884	7.174	51,060	6.9846	-2.74%
2017-10-06	0	0.730	0.720	0.730	0.700	0.780	5,280,000	3,905,610	0.7397	7.078	6.981	7.078	6.787	7.562	544,597	7.1716	4.29%
2017-10-04	0	0.700	0.680	0.710	0.690	0.700	228,000	159,540	0.6997	6.787	6.593	6.884	6.690	6.787	23,517	6.7841	0.00%
2017-10-03	0	0.700	0.680	0.710	0.690	0.700	98,000	67,940	0.6933	6.787	6.593	6.884	6.690	6.787	10,108	6.7214	1.45%
2017-09-29	0	0.690	0.690	0.700	0.680	0.680	354,000	240,720	0.6800	6.690	6.690	6.787	6.593	6.593	36,513	6.5928	0.00%
2017-09-28	0	0.690	0.680	0.700	0.690	0.690	117,000	80,730	0.6900	6.690	6.593	6.787	6.690	6.690	12,068	6.6897	-1.43%
2017-09-27	0	0.700	0.700	0.710	0.680	0.690	330,000	225,210	0.6825	6.787	6.787	6.884	6.593	6.690	34,037	6.6166	1.45%
2017-09-26	0	0.690	0.690	0.710	0.680	0.680	72,000	48,960	0.6800	6.690	6.690	6.884	6.593	6.593	7,426	6.5928	0.00%
2017-09-25	0	0.690	0.680	0.700	0.670	0.690	2,661,000	1,831,410	0.6882	6.690	6.593	6.787	6.496	6.690	274,465	6.6727	-1.43%
2017-09-22	0	0.700	0.700	0.710	0.680	0.710	417,000	286,650	0.6874	6.787	6.787	6.884	6.593	6.884	43,011	6.6646	-1.41%
2017-09-21	0	0.710	0.690	0.710	0.690	0.740	3,624,000	2,554,170	0.7048	6.884	6.690	6.884	6.690	7.174	373,792	6.8331	-4.05%
2017-09-20	0	0.740	0.730	0.750	0.650	0.750	7,500,000	5,391,900	0.7189	7.174	7.078	7.271	6.302	7.271	773,576	6.9701	13.85%
2017-09-19	0	0.650	0.640	0.660	0.650	0.670	423,000	277,080	0.6550	6.302	6.205	6.399	6.302	6.496	43,630	6.3507	-1.52%
2017-09-18	0	0.660	0.650	0.660	0.640	0.690	2,556,000	1,699,710	0.6650	6.399	6.302	6.399	6.205	6.690	263,635	6.4472	1.54%
2017-09-15	0	0.650	0.650	0.660	0.630	0.650	909,000	580,380	0.6385	6.302	6.302	6.399	6.108	6.302	93,757	6.1902	-1.52%
2017-09-14	0	0.660	0.660	0.670	0.650	0.660	60,000	39,090	0.6515	6.399	6.399	6.496	6.302	6.399	6,189	6.3164	0.00%
2017-09-13	0	0.660	0.650	0.660	0.660	0.660	60,000	39,600	0.6600	6.399	6.302	6.399	6.399	6.399	6,189	6.3989	0.00%
2017-09-12	0	0.660	0.660	0.670	0.650	0.660	561,000	366,570	0.6534	6.399	6.399	6.496	6.302	6.399	57,863	6.3351	1.54%
2017-09-11	0	0.650	0.640	0.670	0.640	0.670	1,575,000	1,037,550	0.6588	6.302	6.205	6.496	6.205	6.496	162,451	6.3869	-2.99%
2017-09-08	0	0.670	0.670	0.680	0.640	0.680	789,000	520,260	0.6594	6.496	6.496	6.593	6.205	6.593	81,380	6.3930	4.69%
2017-09-07	0	0.640	0.640	0.650	0.640	0.640	147,000	94,080	0.6400	6.205	6.205	6.302	6.205	6.205	15,162	6.2050	-1.54%
2017-09-06	0	0.650	0.650	0.660	0.640	0.660	360,000	234,180	0.6505	6.302	6.302	6.399	6.205	6.399	37,132	6.3068	3.17%
2017-09-05	0	0.630	0.630	0.640	0.630	0.640	210,000	132,510	0.6310	6.108	6.108	6.205	6.108	6.205	21,660	6.1177	-1.56%
2017-09-04	0	0.640	0.630	0.660	0.640	0.650	207,500	133,240	0.6421	6.205	6.108	6.399	6.205	6.302	21,402	6.2255	-1.54%
2017-09-01	0	0.650	0.640	0.670	0.650	0.680	399,000	263,490	0.6604	6.302	6.205	6.496	6.302	6.593	41,154	6.4025	-2.99%
2017-08-31	0	0.670	0.650	0.670	0.650	0.680	924,000	616,920	0.6677	6.496	6.302	6.496	6.302	6.593	95,305	6.4731	1.52%
2017-08-30	0	0.660	0.650	0.670	0.660	0.670	405,000	269,580	0.6656	6.399	6.302	6.496	6.399	6.496	41,773	6.4534	-1.49%
2017-08-29	0	0.670	0.670	0.680	0.620	0.690	2,475,000	1,666,380	0.6733	6.496	6.496	6.593	6.011	6.690	255,280	6.5277	8.06%
2017-08-28	0	0.620	0.620	0.630	0.610	0.630	871,000	545,330	0.6261	6.011	6.011	6.108	5.914	6.108	89,838	6.0702	-4.62%
2017-08-25	0	0.650	0.630	0.650	0.590	0.660	3,240,000	2,045,100	0.6312	6.302	6.108	6.302	5.720	6.399	334,185	6.1197	10.17%
2017-08-24	0	0.590	0.590	0.600	0.580	0.590	444,000	261,570	0.5891	5.720	5.720	5.817	5.623	5.720	45,796	5.7117	1.72%
2017-08-22	0	0.580	0.580	0.590	0.580	0.590	1,617,000	942,540	0.5829	5.623	5.623	5.720	5.623	5.720	166,783	5.6513	-3.33%
2017-08-21	0	0.600	0.590	0.600	0.580	0.620	2,040,000	1,210,110	0.5932	5.817	5.720	5.817	5.623	6.011	210,413	5.7511	-4.76%
2017-08-18	0	0.630	0.620	0.630	0.610	0.640	1,176,000	738,840	0.6283	6.108	6.011	6.108	5.914	6.205	121,297	6.0912	1.61%
2017-08-17	0	0.620	0.620	0.640	0.600	0.640	2,667,000	1,653,990	0.6202	6.011	6.011	6.205	5.817	6.205	275,083	6.0127	-6.06%
2017-08-16	0	0.660	0.650	0.660	0.650	0.660	564,000	366,900	0.6505	6.399	6.302	6.399	6.302	6.399	58,173	6.3071	0.00%
2017-08-15	0	0.660	0.640	0.660	0.650	0.660	240,000	156,600	0.6525	6.399	6.205	6.399	6.302	6.399	24,754	6.3261	1.54%
2017-08-14	0	0.650	0.640	0.660	0.640	0.650	321,000	206,970	0.6448	6.302	6.205	6.399	6.205	6.302	33,109	6.2512	3.17%
2017-08-11	0	0.630	0.630	0.640	0.630	0.670	459,000	291,360	0.6348	6.108	6.108	6.205	6.108	6.496	47,343	6.1543	-1.56%
2017-08-10	0	0.640	0.640	0.650	0.630	0.670	1,896,000	1,213,290	0.6399	6.205	6.205	6.302	6.108	6.496	195,560	6.2042	-5.88%
2017-08-09	0	0.680	0.670	0.690	0.670	0.690	669,000	452,400	0.6762	6.593	6.496	6.690	6.496	6.690	69,003	6.5562	0.00%
2017-08-08	0	0.680	0.680	0.700	0.680	0.690	126,000	86,430	0.6860	6.593	6.593	6.787	6.593	6.690	12,996	6.6505	0.00%
2017-08-07	0	0.680	0.680	0.690	0.680	0.690	129,000	88,020	0.6823	6.593	6.593	6.690	6.593	6.690	13,306	6.6153	-1.45%
2017-08-04	0	0.690	0.680	0.700	0.670	0.690	102,000	68,940	0.6759	6.690	6.593	6.787	6.496	6.690	10,521	6.5528	1.47%
2017-08-03	0	0.680	0.680	0.690	0.680	0.690	63,000	42,960	0.6819	6.593	6.593	6.690	6.593	6.690	6,498	6.6112	-2.86%
2017-08-02	0	0.700	0.680	0.700	0.670	0.700	552,000	374,310	0.6781	6.787	6.593	6.787	6.496	6.787	56,935	6.5743	1.45%
2017-08-01	0	0.690	0.680	0.690	0.680	0.690	108,000	73,740	0.6828	6.690	6.593	6.690	6.593	6.690	11,139	6.6197	0.00%
2017-07-31	0	0.690	0.690	0.700	0.690	0.700	417,000	290,340	0.6963	6.690	6.690	6.787	6.690	6.787	43,011	6.7504	2.99%
2017-07-28	0	0.670	0.670	0.680	0.660	0.690	318,000	214,650	0.6750	6.496	6.496	6.593	6.399	6.690	32,800	6.5443	0.00%
2017-07-27	0	0.670	0.660	0.680	0.660	0.690	471,000	318,600	0.6764	6.496	6.399	6.593	6.399	6.690	48,581	6.5582	-4.29%
2017-07-26	0	0.700	0.680	0.700	0.680	0.700	666,000	460,110	0.6909	6.787	6.593	6.787	6.593	6.787	68,694	6.6980	1.45%
2017-07-25	0	0.690	0.690	0.700	0.690	0.690	45,000	31,050	0.6900	6.690	6.690	6.787	6.690	6.690	4,641	6.6897	-1.43%
2017-07-24	0	0.700	0.700	0.710	0.690	0.700	288,000	201,510	0.6997	6.787	6.787	6.884	6.690	6.787	29,705	6.7836	0.00%
2017-07-21	0	0.700	0.700	0.710	0.700	0.700	164,680	115,222	0.6997	6.787	6.787	6.884	6.787	6.787	16,986	6.7835	0.00%
2017-07-20	0	0.700	0.700	0.710	0.700	0.710	444,000	312,990	0.7049	6.787	6.787	6.884	6.787	6.884	45,796	6.8345	-1.41%
2017-07-19	0	0.710	0.710	0.720	0.700	0.720	531,000	375,930	0.7080	6.884	6.884	6.981	6.787	6.981	54,769	6.8639	0.00%
2017-07-18	0	0.710	0.700	0.710	0.700	0.710	2,142,000	1,500,930	0.7007	6.884	6.787	6.884	6.787	6.884	220,933	6.7936	1.43%
2017-07-17	0	0.700	0.700	0.710	0.690	0.720	603,000	422,280	0.7003	6.787	6.787	6.884	6.690	6.981	62,195	6.7896	-1.41%
2017-07-14	0	0.710	0.700	0.710	0.700	0.710	210,000	149,070	0.7099	6.884	6.787	6.884	6.787	6.884	21,660	6.8822	0.00%
2017-07-13	0	0.710	0.710	0.720	0.700	0.720	972,000	685,470	0.7052	6.884	6.884	6.981	6.787	6.981	100,255	6.8372	-2.74%
2017-07-12	0	0.730	0.720	0.730	0.710	0.730	399,000	287,100	0.7195	7.078	6.981	7.078	6.884	7.078	41,154	6.9762	2.82%
2017-07-11	0	0.710	0.710	0.720	0.710	0.720	456,000	324,120	0.7108	6.884	6.884	6.981	6.884	6.981	47,033	6.8913	0.00%
2017-07-10	0	0.710	0.700	0.710	0.710	0.720	636,000	453,300	0.7127	6.884	6.787	6.884	6.884	6.981	65,599	6.9101	-1.39%
2017-07-07	0	0.720	0.710	0.720	0.700	0.720	114,000	80,700	0.7079	6.981	6.884	6.981	6.787	6.981	11,758	6.8632	0.00%
2017-07-06	0	0.720	0.720	0.740	0.710	0.720	177,000	126,750	0.7161	6.981	6.981	7.174	6.884	6.981	18,256	6.9428	0.00%
2017-07-05	0	0.720	0.710	0.730	0.710	0.750	3,498,000	2,531,280	0.7236	6.981	6.884	7.078	6.884	7.271	360,796	7.0158	-4.00%
2017-07-04	0	0.750	0.740	0.760	0.740	0.770	693,000	522,030	0.7533	7.271	7.174	7.368	7.174	7.465	71,478	7.3033	-2.60%
2017-07-03	0	0.770	0.760	0.770	0.760	0.780	711,000	549,210	0.7724	7.465	7.368	7.465	7.368	7.562	73,335	7.4891	1.32%
2017-06-30	0	0.760	0.760	0.770	0.750	0.760	93,000	70,170	0.7545	7.368	7.368	7.465	7.271	7.368	9,592	7.3152	0.00%
2017-06-29	0	0.760	0.750	0.760	0.750	0.770	465,000	353,520	0.7603	7.368	7.271	7.368	7.271	7.465	47,962	7.3709	0.00%
2017-06-28	0	0.760	0.770	0.780	0.740	0.770	2,136,000	1,623,150	0.7599	7.368	7.465	7.562	7.174	7.465	220,314	7.3674	-1.30%
2017-06-27	0	0.770	0.770	0.780	0.760	0.810	3,180,000	2,469,310	0.7765	7.465	7.465	7.562	7.368	7.853	327,996	7.5285	-4.94%
2017-06-26	0	0.810	0.810	0.820	0.810	0.830	757,000	620,250	0.8194	7.853	7.853	7.950	7.853	8.047	78,080	7.9438	-1.22%
2017-06-23	0	0.820	0.820	0.830	0.790	0.850	3,771,000	3,124,740	0.8286	7.950	7.950	8.047	7.659	8.241	388,954	8.0337	3.80%
2017-06-22	0	0.790	0.780	0.790	0.780	0.820	777,000	616,140	0.7930	7.659	7.562	7.659	7.562	7.950	80,142	7.6881	-1.25%
2017-06-21	0	0.800	0.800	0.810	0.780	0.810	900,000	717,090	0.7968	7.756	7.756	7.853	7.562	7.853	92,829	7.7248	1.27%
2017-06-20	0	0.790	0.790	0.800	0.790	0.800	141,000	111,660	0.7919	7.659	7.659	7.756	7.659	7.756	14,543	7.6778	-2.47%
2017-06-19	0	0.810	0.800	0.810	0.800	0.820	624,000	504,120	0.8079	7.853	7.756	7.853	7.756	7.950	64,361	7.8326	0.00%
2017-06-16	0	0.810	0.800	0.810	0.810	0.820	78,000	63,300	0.8115	7.853	7.756	7.853	7.853	7.950	8,045	7.8681	0.00%
2017-06-15	0	0.810	0.800	0.820	0.800	0.830	1,291,000	1,052,240	0.8151	7.853	7.756	7.950	7.756	8.047	133,158	7.9022	-1.22%
2017-06-14	0	0.820	0.800	0.820	0.780	0.830	1,815,000	1,448,880	0.7983	7.950	7.756	7.950	7.562	8.047	187,205	7.7395	3.80%
2017-06-13	0	0.790	0.780	0.790	0.770	0.800	2,178,000	1,702,620	0.7817	7.659	7.562	7.659	7.465	7.756	224,646	7.5791	0.00%
2017-06-12	0	0.790	0.770	0.790	0.770	0.790	399,000	313,920	0.7868	7.659	7.465	7.659	7.465	7.659	41,154	7.6279	0.00%
2017-06-09	0	0.790	0.790	0.800	0.790	0.800	159,000	125,820	0.7913	7.659	7.659	7.756	7.659	7.756	16,400	7.6720	-1.25%
2017-06-08	0	0.800	0.790	0.800	0.790	0.830	888,000	719,550	0.8103	7.756	7.659	7.756	7.659	8.047	91,591	7.8561	-1.23%
2017-06-07	0	0.810	0.790	0.810	0.790	0.820	831,000	662,820	0.7976	7.853	7.659	7.853	7.659	7.950	85,712	7.7331	0.00%
2017-06-06	0	0.810	0.810	0.820	0.790	0.830	1,371,000	1,111,710	0.8109	7.853	7.853	7.950	7.659	8.047	141,410	7.8616	1.25%
2017-06-05	0	0.800	0.790	0.800	0.790	0.820	1,782,000	1,413,120	0.7930	7.756	7.659	7.756	7.659	7.950	183,802	7.6883	-1.23%
2017-06-02	0	0.810	0.810	0.820	0.810	0.820	663,254	537,375	0.8102	7.853	7.853	7.950	7.853	7.950	68,410	7.8552	-1.22%
2017-06-01	0	0.820	0.810	0.830	0.800	0.840	3,462,000	2,805,060	0.8102	7.950	7.853	8.047	7.756	8.144	357,083	7.8555	-4.65%
2017-05-31	0	0.860	0.840	0.860	0.840	0.870	897,000	768,900	0.8572	8.338	8.144	8.338	8.144	8.435	92,520	8.3107	-1.15%
2017-05-29	0	0.870	0.850	0.870	0.830	0.870	654,000	554,850	0.8484	8.435	8.241	8.435	8.047	8.435	67,456	8.2254	3.57%
2017-05-26	0	0.840	0.830	0.850	0.830	0.850	828,000	695,370	0.8398	8.144	8.047	8.241	8.047	8.241	85,403	8.1422	-1.18%
2017-05-25	0	0.850	0.840	0.850	0.820	0.860	4,011,000	3,409,890	0.8501	8.241	8.144	8.241	7.950	8.338	413,708	8.2423	3.66%
2017-05-24	0	0.820	0.810	0.820	0.820	0.830	1,251,000	1,030,050	0.8234	7.950	7.853	7.950	7.950	8.047	129,032	7.9829	-2.38%
2017-05-23	0	0.840	0.840	0.850	0.830	0.870	1,455,000	1,232,340	0.8470	8.144	8.144	8.241	8.047	8.435	150,074	8.2116	-3.45%
2017-05-22	0	0.870	0.870	0.880	0.860	0.920	2,538,000	2,236,110	0.8811	8.435	8.435	8.532	8.338	8.920	261,778	8.5420	-2.25%
2017-05-19	0	0.890	0.890	0.900	0.810	0.910	8,259,000	7,225,950	0.8749	8.629	8.629	8.726	7.853	8.823	851,861	8.4825	9.88%
2017-05-18	0	0.810	0.800	0.810	0.800	0.850	2,799,000	2,308,170	0.8246	7.853	7.756	7.853	7.756	8.241	288,698	7.9951	-2.41%
2017-05-17	0	0.830	0.820	0.830	0.820	0.860	1,449,000	1,222,140	0.8434	8.047	7.950	8.047	7.950	8.338	149,455	8.1773	-3.49%
2017-05-16	0	0.860	0.850	0.860	0.840	0.860	1,305,000	1,104,780	0.8466	8.338	8.241	8.338	8.144	8.338	134,602	8.2077	0.00%
2017-05-15	0	0.860	0.850	0.860	0.840	0.930	11,469,000	10,214,190	0.8906	8.338	8.241	8.338	8.144	9.017	1,182,952	8.6345	-1.15%
2017-05-12	0	0.870	0.860	0.870	0.730	0.870	57,105,680	43,819,800	0.7673	8.435	8.338	8.435	7.078	8.435	5,890,075	7.4396	17.57%
2017-05-11	0	0.740	0.740	0.750	0.730	0.750	510,000	376,740	0.7387	7.174	7.174	7.271	7.078	7.271	52,603	7.1619	-1.33%
2017-05-10	0	0.750	0.740	0.760	0.750	0.760	273,000	204,840	0.7503	7.271	7.174	7.368	7.271	7.368	28,158	7.2746	-1.32%
2017-05-09	0	0.760	0.760	0.770	0.740	0.770	48,000	35,850	0.7469	7.368	7.368	7.465	7.174	7.465	4,951	7.2411	1.33%
2017-05-08	0	0.750	0.740	0.750	0.730	0.760	483,000	361,560	0.7486	7.271	7.174	7.271	7.078	7.368	49,818	7.2576	0.00%
2017-05-05	0	0.750	0.740	0.760	0.720	0.770	834,000	626,940	0.7517	7.271	7.174	7.368	6.981	7.465	86,022	7.2882	1.35%
2017-05-04	0	0.740	0.740	0.750	0.730	0.760	450,000	332,730	0.7394	7.174	7.174	7.271	7.078	7.368	46,415	7.1687	-1.33%
2017-05-02	0	0.750	0.750	0.770	0.750	0.770	363,000	274,290	0.7556	7.271	7.271	7.465	7.271	7.465	37,441	7.3259	0.00%
2017-04-28	0	0.750	0.750	0.770	0.740	0.760	840,000	630,840	0.7510	7.271	7.271	7.465	7.174	7.368	86,640	7.2811	1.35%
2017-04-27	0	0.740	0.740	0.760	0.740	0.780	1,938,000	1,467,900	0.7574	7.174	7.174	7.368	7.174	7.562	199,892	7.3435	-3.90%
2017-04-26	0	0.770	0.760	0.780	0.700	0.820	11,019,000	8,602,620	0.7807	7.465	7.368	7.562	6.787	7.950	1,136,537	7.5691	10.00%
2017-04-25	0	0.700	0.690	0.700	0.690	0.710	618,000	431,370	0.6980	6.787	6.690	6.787	6.690	6.884	63,743	6.7674	0.00%
2017-04-24	0	0.700	0.700	0.710	0.690	0.720	258,000	181,500	0.7035	6.787	6.787	6.884	6.690	6.981	26,611	6.8205	-1.41%
2017-04-21	0	0.710	0.700	0.720	0.700	0.710	1,647,000	1,158,930	0.7037	6.884	6.787	6.981	6.787	6.884	169,877	6.8222	-2.74%
2017-04-20	0	0.730	0.720	0.730	0.710	0.730	777,000	557,970	0.7181	7.078	6.981	7.078	6.884	7.078	80,142	6.9622	-1.35%
2017-04-19	0	0.740	0.720	0.740	0.700	0.750	1,245,000	902,070	0.7246	7.174	6.981	7.174	6.787	7.271	128,414	7.0247	5.71%
2017-04-18	0	0.700	0.700	0.710	0.700	0.710	216,000	151,500	0.7014	6.787	6.787	6.884	6.787	6.884	22,279	6.8001	-2.78%
2017-04-13	0	0.720	0.720	0.730	0.720	0.720	129,000	92,880	0.7200	6.981	6.981	7.078	6.981	6.981	13,306	6.9806	0.00%
2017-04-12	0	0.720	0.710	0.740	0.720	0.730	12,000	8,700	0.7250	6.981	6.884	7.174	6.981	7.078	1,238	7.0290	-1.37%
2017-04-11	0	0.730	0.720	0.730	0.710	0.740	621,000	448,590	0.7224	7.078	6.981	7.078	6.884	7.174	64,052	7.0035	-1.35%
2017-04-10	0	0.740	0.730	0.740	0.740	0.750	387,000	288,240	0.7448	7.174	7.078	7.174	7.174	7.271	39,917	7.2211	-1.33%
2017-04-07	0	0.750	0.750	0.770	0.740	0.750	95,000	71,030	0.7477	7.271	7.271	7.465	7.174	7.271	9,799	7.2490	0.00%
2017-04-06	0	0.750	0.750	0.760	-	-	0	0	-	7.271	7.271	7.368	-	-	0	-	0.00%
2017-04-05	0	0.750	0.750	0.760	0.750	0.750	87,000	65,250	0.7500	7.271	7.271	7.368	7.271	7.271	8,973	7.2714	0.00%
2017-04-03	0	0.750	0.750	0.760	0.740	0.760	380,904	283,310	0.7438	7.271	7.271	7.368	7.174	7.368	39,288	7.2112	-1.32%
2017-03-31	0	0.760	0.740	0.770	0.740	0.760	924,000	700,890	0.7585	7.368	7.174	7.465	7.174	7.368	95,305	7.3542	1.33%
2017-03-30	0	0.750	0.750	0.760	0.750	0.760	117,000	88,380	0.7554	7.271	7.271	7.368	7.271	7.368	12,068	7.3236	-2.60%
2017-03-29	0	0.770	0.760	0.770	0.760	0.770	306,000	234,630	0.7668	7.465	7.368	7.465	7.368	7.465	31,562	7.4340	-1.28%
2017-03-28	0	0.780	0.780	0.790	0.780	0.780	36,000	28,080	0.7800	7.562	7.562	7.659	7.562	7.562	3,713	7.5623	1.30%
2017-03-27	0	0.770	0.770	0.790	0.760	0.810	282,000	219,870	0.7797	7.465	7.465	7.659	7.368	7.853	29,086	7.5592	1.32%
2017-03-24	0	0.760	0.760	0.770	0.760	0.770	120,000	92,070	0.7673	7.368	7.368	7.465	7.368	7.465	12,377	7.4387	-2.56%
2017-03-23	0	0.780	0.770	0.780	0.750	0.790	531,000	406,200	0.7650	7.562	7.465	7.562	7.271	7.659	54,769	7.4166	1.30%
2017-03-22	0	0.770	0.770	0.780	0.760	0.780	630,000	481,710	0.7646	7.465	7.465	7.562	7.368	7.562	64,980	7.4132	-1.28%
2017-03-21	0	0.780	0.780	0.790	0.780	0.790	175,000	136,790	0.7817	7.562	7.562	7.659	7.562	7.659	18,050	7.5784	0.00%
2017-03-20	0	0.780	0.770	0.780	0.760	0.780	1,263,000	968,010	0.7664	7.562	7.465	7.562	7.368	7.562	130,270	7.4308	-1.27%
2017-03-17	0	0.790	0.780	0.790	0.770	0.790	465,000	363,840	0.7825	7.659	7.562	7.659	7.465	7.659	47,962	7.5861	1.28%
2017-03-16	0	0.780	0.780	0.790	0.780	0.820	1,352,104	1,068,180	0.7900	7.562	7.562	7.659	7.562	7.950	139,461	7.6594	-3.70%
2017-03-15	0	0.810	0.790	0.810	0.790	0.810	717,000	577,980	0.8061	7.853	7.659	7.853	7.659	7.853	73,954	7.8154	2.53%
2017-03-14	0	0.790	0.790	0.800	0.780	0.800	83,000	65,360	0.7875	7.659	7.659	7.756	7.562	7.756	8,561	7.6347	-1.25%
2017-03-13	0	0.800	0.800	0.810	0.780	0.810	476,668	381,351	0.8000	7.756	7.756	7.853	7.562	7.853	49,165	7.7565	2.56%
2017-03-10	0	0.780	0.780	0.800	0.770	0.780	207,000	161,220	0.7788	7.562	7.562	7.756	7.465	7.562	21,351	7.5510	0.00%
2017-03-09	0	0.780	0.770	0.780	0.780	0.820	255,000	201,750	0.7912	7.562	7.465	7.562	7.562	7.950	26,302	7.6706	-1.27%
2017-03-08	0	0.790	0.780	0.800	0.770	0.790	366,000	285,600	0.7803	7.659	7.562	7.756	7.465	7.659	37,750	7.5655	1.28%
2017-03-07	0	0.780	0.780	0.790	0.780	0.800	450,000	355,740	0.7905	7.562	7.562	7.659	7.562	7.756	46,415	7.6644	-2.50%
2017-03-06	0	0.800	0.790	0.800	0.790	0.810	222,000	176,700	0.7959	7.756	7.659	7.756	7.659	7.853	22,898	7.7169	1.27%
2017-03-03	0	0.790	0.790	0.800	0.780	0.800	291,000	230,160	0.7909	7.659	7.659	7.756	7.562	7.756	30,015	7.6682	-2.47%
2017-03-02	0	0.810	0.800	0.810	0.780	0.820	681,000	548,520	0.8055	7.853	7.756	7.853	7.562	7.950	70,241	7.8092	1.25%
2017-03-01	0	0.800	0.800	0.810	0.800	0.800	1,116,000	892,800	0.8000	7.756	7.756	7.853	7.756	7.756	115,108	7.7562	-1.23%
2017-02-28	0	0.810	0.800	0.820	0.790	0.820	822,000	663,930	0.8077	7.853	7.756	7.950	7.659	7.950	84,784	7.8309	0.00%
2017-02-27	0	0.810	0.800	0.810	0.800	0.820	1,143,000	922,920	0.8075	7.853	7.756	7.853	7.756	7.950	117,893	7.8285	-1.22%
2017-02-24	0	0.820	0.820	0.830	0.820	0.840	66,000	54,540	0.8264	7.950	7.950	8.047	7.950	8.144	6,807	8.0118	0.00%
2017-02-23	0	0.820	0.820	0.840	0.800	0.830	138,000	112,530	0.8154	7.950	7.950	8.144	7.756	8.047	14,234	7.9058	0.00%
2017-02-22	0	0.820	0.820	0.830	0.820	0.830	228,000	187,710	0.8233	7.950	7.950	8.047	7.950	8.047	23,517	7.9820	-1.20%
2017-02-21	0	0.830	0.830	0.840	0.820	0.830	297,000	246,360	0.8295	8.047	8.047	8.144	7.950	8.047	30,634	8.0422	0.00%
2017-02-20	0	0.830	0.830	0.840	0.800	0.840	618,000	508,350	0.8226	8.047	8.047	8.144	7.756	8.144	63,743	7.9750	-1.19%
2017-02-17	0	0.840	0.840	0.850	0.840	0.860	282,000	241,350	0.8559	8.144	8.144	8.241	8.144	8.338	29,086	8.2977	-2.33%
2017-02-16	0	0.860	0.840	0.860	0.830	0.870	1,278,000	1,083,570	0.8479	8.338	8.144	8.338	8.047	8.435	131,817	8.2202	1.18%
2017-02-15	0	0.850	0.840	0.860	0.830	0.860	987,000	827,670	0.8386	8.241	8.144	8.338	8.047	8.338	101,803	8.1301	1.19%
2017-02-14	0	0.840	0.830	0.840	0.830	0.840	507,000	423,480	0.8353	8.144	8.047	8.144	8.047	8.144	52,294	8.0981	1.20%
2017-02-13	0	0.830	0.830	0.850	0.820	0.860	858,000	715,080	0.8334	8.047	8.047	8.241	7.950	8.338	88,497	8.0803	-3.49%
2017-02-10	0	0.860	0.860	0.880	0.860	0.890	507,000	446,040	0.8798	8.338	8.338	8.532	8.338	8.629	52,294	8.5295	-1.15%
2017-02-09	0	0.870	0.850	0.870	0.840	0.870	363,000	313,200	0.8628	8.435	8.241	8.435	8.144	8.435	37,441	8.3651	2.35%
2017-02-08	0	0.850	0.830	0.860	0.850	0.880	834,000	728,010	0.8729	8.241	8.047	8.338	8.241	8.532	86,022	8.4631	-3.41%
2017-02-07	0	0.880	0.870	0.880	0.850	0.880	726,000	627,240	0.8640	8.532	8.435	8.532	8.241	8.532	74,882	8.3764	1.15%
2017-02-06	0	0.870	0.860	0.870	0.830	0.870	825,000	701,760	0.8506	8.435	8.338	8.435	8.047	8.435	85,093	8.2469	6.10%
2017-02-03	0	0.820	0.820	0.840	0.820	0.820	108,000	88,560	0.8200	7.950	7.950	8.144	7.950	7.950	11,139	7.9501	0.00%
2017-02-02	0	0.820	0.820	0.840	0.820	0.840	669,000	556,050	0.8312	7.950	7.950	8.144	7.950	8.144	69,003	8.0584	1.23%
2017-02-01	0	0.810	0.810	0.820	0.800	0.820	513,000	414,060	0.8071	7.853	7.853	7.950	7.756	7.950	52,913	7.8254	-1.22%
2017-01-27	0	0.820	0.810	0.820	0.810	0.830	117,000	95,940	0.8200	7.950	7.853	7.950	7.853	8.047	12,068	7.9501	1.23%
2017-01-26	0	0.810	0.810	0.820	0.810	0.840	933,000	769,710	0.8250	7.853	7.853	7.950	7.853	8.144	96,233	7.9984	0.00%
2017-01-25	0	0.810	0.810	0.820	0.810	0.840	429,000	351,810	0.8201	7.853	7.853	7.950	7.853	8.144	44,249	7.9508	0.00%
2017-01-24	0	0.810	0.810	0.820	0.810	0.820	477,000	390,450	0.8186	7.853	7.853	7.950	7.853	7.950	49,199	7.9361	-1.22%
2017-01-23	0	0.820	0.810	0.820	0.810	0.830	265,500	216,030	0.8137	7.950	7.853	7.950	7.853	8.047	27,385	7.8887	-2.38%
2017-01-20	0	0.840	0.810	0.850	-	-	0	0	-	8.144	7.853	8.241	-	-	0	-	0.00%
2017-01-19	0	0.840	0.830	0.840	0.820	0.840	18,000	14,850	0.8250	8.144	8.047	8.144	7.950	8.144	1,857	7.9986	1.20%
2017-01-18	0	0.830	0.820	0.830	0.790	0.850	1,065,000	870,810	0.8177	8.047	7.950	8.047	7.659	8.241	109,848	7.9274	3.75%
2017-01-17	0	0.800	0.790	0.810	0.790	0.820	1,917,000	1,541,700	0.8042	7.756	7.659	7.853	7.659	7.950	197,726	7.7972	-3.61%
2017-01-16	0	0.830	0.830	0.850	0.830	0.850	231,000	193,410	0.8373	8.047	8.047	8.241	8.047	8.241	23,826	8.1176	-1.19%
2017-01-13	0	0.840	0.840	0.850	0.840	0.870	471,000	403,050	0.8557	8.144	8.144	8.241	8.144	8.435	48,581	8.2965	-1.18%
2017-01-12	0	0.850	0.850	0.870	0.850	0.870	117,000	100,650	0.8603	8.241	8.241	8.435	8.241	8.435	12,068	8.3404	-2.30%
2017-01-11	0	0.870	0.870	0.880	0.860	0.880	447,000	390,840	0.8744	8.435	8.435	8.532	8.338	8.532	46,105	8.4772	1.16%
2017-01-10	0	0.860	0.850	0.870	0.850	0.870	1,065,000	916,440	0.8605	8.338	8.241	8.435	8.241	8.435	109,848	8.3428	-2.27%
2017-01-09	0	0.880	0.880	0.900	0.880	0.910	519,000	465,660	0.8972	8.532	8.532	8.726	8.532	8.823	53,531	8.6988	-2.22%
2017-01-06	0	0.900	0.880	0.900	0.860	0.940	4,392,000	4,001,940	0.9112	8.726	8.532	8.726	8.338	9.114	453,006	8.8342	4.65%
2017-01-05	0	0.860	0.860	0.880	0.860	0.880	219,000	191,910	0.8763	8.338	8.338	8.532	8.338	8.532	22,588	8.4960	-1.15%
2017-01-04	0	0.870	0.860	0.880	0.860	0.870	399,000	345,270	0.8653	8.435	8.338	8.532	8.338	8.435	41,154	8.3897	-1.14%
2017-01-03	0	0.880	0.870	0.890	0.870	0.880	36,000	31,620	0.8783	8.532	8.435	8.629	8.435	8.532	3,713	8.5157	-2.22%
2016-12-30	0	0.900	0.880	0.900	0.870	0.920	273,000	243,000	0.8901	8.726	8.532	8.726	8.435	8.920	28,158	8.6298	3.45%
2016-12-29	0	0.870	0.850	0.870	0.850	0.870	273,000	233,850	0.8566	8.435	8.241	8.435	8.241	8.435	28,158	8.3049	3.57%
2016-12-28	0	0.840	0.830	0.840	0.830	0.850	195,000	163,740	0.8397	8.144	8.047	8.144	8.047	8.241	20,113	8.1410	-1.18%
2016-12-23	0	0.850	0.850	0.860	0.840	0.850	39,000	32,850	0.8423	8.241	8.241	8.338	8.144	8.241	4,023	8.1664	-1.16%
2016-12-22	0	0.860	0.850	0.870	0.850	0.870	111,000	95,790	0.8630	8.338	8.241	8.435	8.241	8.435	11,449	8.3667	-2.27%
2016-12-21	0	0.880	0.860	0.880	0.830	0.880	192,000	163,140	0.8497	8.532	8.338	8.532	8.047	8.532	19,804	8.2379	1.15%
2016-12-20	0	0.870	0.860	0.870	0.860	0.870	87,000	75,150	0.8638	8.435	8.338	8.435	8.338	8.435	8,973	8.3747	-1.14%
2016-12-19	0	0.880	0.870	0.880	0.850	0.880	1,119,000	973,860	0.8703	8.532	8.435	8.532	8.241	8.532	115,417	8.4377	3.53%
2016-12-16	0	0.850	0.830	0.850	0.830	0.900	3,009,000	2,584,170	0.8588	8.241	8.047	8.241	8.047	8.726	310,359	8.3264	-3.41%
2016-12-15	0	0.880	0.880	0.890	0.870	0.930	1,893,000	1,669,230	0.8818	8.532	8.532	8.629	8.435	9.017	195,250	8.5492	-5.38%
2016-12-14	0	0.930	0.930	0.940	0.930	0.940	132,000	123,450	0.9352	9.017	9.017	9.114	9.017	9.114	13,615	9.0673	0.00%
2016-12-13	0	0.930	0.930	0.950	0.930	0.960	831,000	782,010	0.9410	9.017	9.017	9.210	9.017	9.307	85,712	9.1237	-2.11%
2016-12-12	0	0.950	0.930	0.940	0.930	0.990	1,035,000	996,900	0.9632	9.210	9.017	9.114	9.017	9.598	106,753	9.3383	-3.06%
2016-12-09	0	0.980	0.970	0.990	0.950	0.980	843,000	817,800	0.9701	9.501	9.404	9.598	9.210	9.501	86,950	9.4054	1.03%
2016-12-08	0	0.970	0.970	0.980	0.970	1.000	1,476,000	1,444,230	0.9785	9.404	9.404	9.501	9.404	9.695	152,240	9.4866	0.00%
2016-12-07	0	0.970	0.970	0.990	0.970	1.000	702,000	693,330	0.9876	9.404	9.404	9.598	9.404	9.695	72,407	9.5755	-3.00%
2016-12-06	0	1.000	0.990	1.000	0.990	1.010	453,000	452,940	0.9999	9.695	9.598	9.695	9.598	9.792	46,724	9.6940	-0.99%
2016-12-05	0	1.010	0.990	1.010	0.990	1.020	546,000	547,080	1.0020	9.792	9.598	9.792	9.598	9.889	56,316	9.7144	2.02%
2016-12-02	0	0.990	0.990	1.000	0.990	1.000	234,000	232,290	0.9927	9.598	9.598	9.695	9.598	9.695	24,136	9.6244	-1.00%
2016-12-01	0	1.000	0.990	1.000	0.980	1.010	951,000	947,610	0.9964	9.695	9.598	9.695	9.501	9.792	98,089	9.6607	1.01%
2016-11-30	0	0.990	0.980	0.990	0.970	1.000	1,392,000	1,373,160	0.9865	9.598	9.501	9.598	9.404	9.695	143,576	9.5640	-1.00%
2016-11-29	0	1.000	0.990	1.010	1.000	1.050	1,488,000	1,523,040	1.0235	9.695	9.598	9.792	9.695	10.18	153,477	9.9235	-2.91%
2016-11-28	0	1.030	1.030	1.040	1.030	1.060	1,104,000	1,149,750	1.0414	9.986	9.986	10.08	9.986	10.28	113,870	10.097	0.00%
2016-11-25	0	1.030	1.030	1.050	1.020	1.050	417,000	430,920	1.0334	9.986	9.986	10.18	9.889	10.18	43,011	10.019	0.00%
2016-11-24	0	1.030	1.010	1.040	1.010	1.040	1,251,000	1,283,880	1.0263	9.986	9.792	10.08	9.792	10.08	129,032	9.9501	-1.90%
2016-11-23	0	1.050	1.040	1.050	1.050	1.070	420,000	443,640	1.0563	10.18	10.08	10.18	10.18	10.37	43,320	10.241	-1.87%
2016-11-22	0	1.070	1.060	1.070	1.060	1.130	2,212,426	2,424,883	1.0960	10.37	10.28	10.37	10.28	10.96	228,197	10.626	0.00%
2016-11-21	0	1.070	1.060	1.070	1.060	1.090	807,000	865,590	1.0726	10.37	10.28	10.37	10.28	10.57	83,237	10.399	-2.73%
2016-11-18	0	1.100	1.090	1.100	1.080	1.180	4,416,000	4,921,860	1.1146	10.66	10.57	10.66	10.47	11.44	455,481	10.806	-5.17%
2016-11-17	0	1.160	1.150	1.160	0.980	1.160	18,396,000	20,274,150	1.1021	11.25	11.15	11.25	9.501	11.25	1,897,426	10.685	19.59%
2016-11-16	0	0.970	0.970	0.980	0.960	1.000	735,000	714,540	0.9722	9.404	9.404	9.501	9.307	9.695	75,810	9.4254	-1.02%
2016-11-15	0	0.980	0.960	0.980	0.930	1.020	3,441,000	3,393,450	0.9862	9.501	9.307	9.501	9.017	9.889	354,917	9.5613	5.38%
2016-11-14	0	0.930	0.930	0.940	0.930	0.950	327,000	304,890	0.9324	9.017	9.017	9.114	9.017	9.210	33,728	9.0397	-2.11%
2016-11-11	0	0.950	0.940	0.950	0.950	0.960	303,000	288,060	0.9507	9.210	9.114	9.210	9.210	9.307	31,252	9.2172	-2.06%
2016-11-10	0	0.970	0.960	0.970	0.960	0.980	351,000	341,970	0.9743	9.404	9.307	9.404	9.307	9.501	36,203	9.4458	2.11%
2016-11-09	0	0.950	0.930	0.950	0.910	0.970	1,726,500	1,614,630	0.9352	9.210	9.017	9.210	8.823	9.404	178,077	9.0670	-2.06%
2016-11-08	0	0.970	0.950	0.970	0.950	0.970	648,000	618,600	0.9546	9.404	9.210	9.404	9.210	9.404	66,837	9.2554	1.04%
2016-11-07	0	0.960	0.960	0.970	0.950	1.000	864,000	841,920	0.9744	9.307	9.307	9.404	9.210	9.695	89,116	9.4475	-1.03%
2016-11-04	0	0.970	0.960	0.980	0.940	1.020	1,800,000	1,776,210	0.9868	9.404	9.307	9.501	9.114	9.889	185,658	9.5671	3.19%
2016-11-03	0	0.940	0.940	0.950	0.930	0.970	2,751,000	2,603,550	0.9464	9.114	9.114	9.210	9.017	9.404	283,748	9.1756	-4.08%
2016-11-02	0	0.980	0.970	0.990	0.960	1.050	3,246,000	3,215,490	0.9906	9.501	9.404	9.598	9.307	10.18	334,804	9.6041	-7.55%
2016-11-01	0	1.060	1.040	1.070	1.040	1.060	483,000	505,620	1.0468	10.28	10.08	10.37	10.08	10.28	49,818	10.149	1.92%
2016-10-31	0	1.040	1.040	1.050	1.030	1.060	630,000	658,380	1.0450	10.08	10.08	10.18	9.986	10.28	64,980	10.132	0.97%
2016-10-28	0	1.030	1.030	1.040	1.020	1.060	1,314,000	1,365,930	1.0395	9.986	9.986	10.08	9.889	10.28	135,530	10.078	-2.83%
2016-10-27	0	1.060	1.050	1.060	1.060	1.080	687,000	731,010	1.0641	10.28	10.18	10.28	10.28	10.47	70,860	10.316	-1.85%
2016-10-26	0	1.080	1.080	1.090	1.060	1.080	1,608,000	1,727,490	1.0743	10.47	10.47	10.57	10.28	10.47	165,855	10.416	0.00%
2016-10-25	0	1.080	1.080	1.090	1.060	1.110	2,838,000	3,070,470	1.0819	10.47	10.47	10.57	10.28	10.76	292,721	10.489	-2.70%
2016-10-24	0	1.110	1.100	1.110	1.100	1.120	489,000	540,930	1.1062	10.76	10.66	10.76	10.66	10.86	50,437	10.725	-0.89%
2016-10-20	0	1.120	1.120	1.130	1.110	1.180	11,725,260	13,415,191	1.1441	10.86	10.86	10.96	10.76	11.44	1,209,383	11.093	4.67%
2016-10-19	0	1.070	1.070	1.080	1.070	1.090	1,452,000	1,564,020	1.0771	10.37	10.37	10.47	10.37	10.57	149,764	10.443	0.00%
2016-10-18	0	1.070	1.070	1.080	1.050	1.120	4,818,000	5,205,180	1.0804	10.37	10.37	10.47	10.18	10.86	496,945	10.474	0.94%
2016-10-17	0	1.060	1.060	1.070	1.060	1.110	3,639,000	3,917,040	1.0764	10.28	10.28	10.37	10.28	10.76	375,339	10.436	-2.75%
2016-10-14	0	1.090	1.090	1.100	1.080	1.140	2,490,000	2,749,710	1.1043	10.57	10.57	10.66	10.47	11.05	256,827	10.706	-2.68%
2016-10-13	0	1.120	1.110	1.130	1.050	1.180	12,501,000	13,897,680	1.1117	10.86	10.76	10.96	10.18	11.44	1,289,396	10.778	4.67%
2016-10-12	0	1.070	1.070	1.080	1.060	1.140	10,383,000	11,370,390	1.0951	10.37	10.37	10.47	10.28	11.05	1,070,938	10.617	-4.46%
2016-10-11	0	1.120	1.110	1.120	1.040	1.280	25,698,000	29,400,360	1.1441	10.86	10.76	10.86	10.08	12.41	2,650,580	11.092	-12.50%
2016-10-07	0	1.280	1.280	1.290	1.270	1.340	6,102,000	7,883,670	1.2920	12.41	12.41	12.51	12.31	12.99	629,381	12.526	-4.48%
2016-10-06	0	1.340	1.330	1.350	1.330	1.370	1,868,000	2,509,030	1.3432	12.99	12.89	13.09	12.89	13.28	192,672	13.022	-0.74%
2016-10-05	0	1.350	1.340	1.350	1.340	1.380	1,565,640	2,115,638	1.3513	13.09	12.99	13.09	12.99	13.38	161,485	13.101	0.75%
2016-10-04	0	1.340	1.340	1.350	1.340	1.380	909,000	1,233,600	1.3571	12.99	12.99	13.09	12.99	13.38	93,757	13.157	-2.19%
2016-10-03	0	1.370	1.370	1.380	1.310	1.440	7,389,000	10,013,040	1.3551	13.28	13.28	13.38	12.70	13.96	762,127	13.138	-2.84%
2016-09-30	0	1.410	1.370	1.390	1.370	1.460	4,884,000	6,905,370	1.4139	13.67	13.28	13.48	13.28	14.16	503,752	13.708	0.71%
2016-09-29	0	1.400	1.390	1.400	1.350	1.440	2,949,968	4,099,636	1.3897	13.57	13.48	13.57	13.09	13.96	304,270	13.474	-2.78%
2016-09-28	0	1.440	1.420	1.440	1.330	1.500	16,740,000	24,264,300	1.4495	13.96	13.77	13.96	12.89	14.54	1,726,621	14.053	5.88%
2016-09-27	0	1.360	1.360	1.390	1.280	1.410	7,578,220	10,371,166	1.3685	13.19	13.19	13.48	12.41	13.67	781,644	13.268	6.25%
2016-09-26	0	1.280	1.270	1.280	1.280	1.360	3,750,000	4,921,380	1.3124	12.41	12.31	12.41	12.41	13.19	386,788	12.724	-4.48%
2016-09-23	0	1.340	1.330	1.340	1.300	1.410	6,342,000	8,686,230	1.3696	12.99	12.89	12.99	12.60	13.67	654,136	13.279	0.00%
2016-09-22	0	1.340	1.320	1.340	1.300	1.440	6,279,750	8,599,522	1.3694	12.99	12.80	12.99	12.60	13.96	647,715	13.277	-3.60%
2016-09-21	0	1.390	1.380	1.390	1.360	1.500	12,078,000	17,217,420	1.4255	13.48	13.38	13.48	13.19	14.54	1,245,766	13.821	-2.80%
2016-09-20	0	1.430	1.430	1.440	1.190	1.440	22,512,000	30,382,500	1.3496	13.86	13.86	13.96	11.54	13.96	2,321,965	13.085	18.18%
2016-09-19	0	1.210	1.200	1.210	1.180	1.230	2,478,000	2,985,840	1.2049	11.73	11.63	11.73	11.44	11.93	255,589	11.682	-0.82%
2016-09-15	0	1.220	1.220	1.230	1.200	1.300	6,090,000	7,541,970	1.2384	11.83	11.83	11.93	11.63	12.60	628,143	12.007	-2.40%
2016-09-14	0	1.250	1.230	1.250	1.120	1.300	18,777,001	23,198,761	1.2355	12.12	11.93	12.12	10.86	12.60	1,936,724	11.978	11.61%
2016-09-13	0	1.120	1.110	1.120	1.100	1.220	8,065,500	9,359,235	1.1604	10.86	10.76	10.86	10.66	11.83	831,903	11.250	0.90%
2016-09-12	0	1.110	1.100	1.110	1.090	1.240	26,797,000	31,137,700	1.1620	10.76	10.66	10.76	10.57	12.02	2,763,934	11.266	-12.60%
2016-09-09	0	1.270	1.270	1.280	1.260	1.600	26,826,220	35,932,239	1.3394	12.31	12.31	12.41	12.22	15.51	2,766,948	12.986	-20.13%
2016-09-08	0	1.590	1.580	1.590	1.500	1.650	12,591,000	20,184,150	1.6031	15.42	15.32	15.42	14.54	16.00	1,298,679	15.542	3.92%
2016-09-07	0	1.530	1.500	1.530	1.500	1.570	4,734,680	7,205,769	1.5219	14.83	14.54	14.83	14.54	15.22	488,351	14.755	-1.29%
2016-09-06	0	1.550	1.540	1.550	1.470	1.710	20,836,000	33,139,630	1.5905	15.03	14.93	15.03	14.25	16.58	2,149,096	15.420	-7.74%
2016-09-05	0	1.680	1.680	1.690	1.290	1.710	31,600,620	47,739,407	1.5107	16.29	16.29	16.38	12.51	16.58	3,259,396	14.647	27.27%
2016-09-02	0	1.320	1.330	1.340	1.220	1.410	19,218,000	25,430,910	1.3233	12.80	12.89	12.99	11.83	13.67	1,982,210	12.830	0.00%
2016-09-01	0	1.320	1.320	1.330	1.090	1.380	43,272,106	53,192,578	1.2293	12.80	12.80	12.89	10.57	13.38	4,463,233	11.918	17.86%
2016-08-31	0	1.120	1.110	1.130	0.910	1.130	37,715,500	39,401,015	1.0447	10.86	10.76	10.96	8.823	10.96	3,890,106	10.129	20.43%
2016-08-30	0	0.930	0.920	0.930	0.860	0.950	26,093,000	24,110,720	0.9240	9.017	8.920	9.017	8.338	9.210	2,691,321	8.9587	8.14%
2016-08-29	0	0.860	0.850	0.860	0.820	0.860	5,394,000	4,506,270	0.8354	8.338	8.241	8.338	7.950	8.338	556,356	8.0996	-1.15%
2016-08-26	0	0.870	0.860	0.870	0.760	0.900	34,421,000	29,105,270	0.8456	8.435	8.338	8.435	7.368	8.726	3,550,300	8.1980	12.99%
2016-08-25	0	0.770	0.760	0.770	0.720	0.770	18,297,000	13,538,640	0.7399	7.465	7.368	7.465	6.981	7.465	1,887,215	7.1739	10.00%
2016-08-24	0	0.700	0.700	0.710	0.700	0.710	411,000	288,600	0.7022	6.787	6.787	6.884	6.787	6.884	42,392	6.8079	-1.41%
2016-08-23	0	0.710	0.710	0.720	0.700	0.740	1,470,000	1,056,120	0.7184	6.884	6.884	6.981	6.787	7.174	151,621	6.9655	-1.39%
2016-08-22	0	0.720	0.720	0.740	0.720	0.770	3,096,140	2,276,389	0.7352	6.981	6.981	7.174	6.981	7.465	319,346	7.1283	-5.26%
2016-08-19	0	0.760	0.760	0.770	0.650	0.760	9,439,000	6,831,390	0.7237	7.368	7.368	7.465	6.302	7.368	973,571	7.0168	15.15%
2016-08-18	0	0.660	0.660	0.670	0.660	0.680	1,521,000	1,021,140	0.6714	6.399	6.399	6.496	6.399	6.593	156,881	6.5090	0.00%
2016-08-17	0	0.660	0.660	0.670	0.650	0.660	444,000	292,530	0.6589	6.399	6.399	6.496	6.302	6.399	45,796	6.3877	1.54%
2016-08-16	0	0.650	0.650	0.660	0.650	0.670	681,000	448,170	0.6581	6.302	6.302	6.399	6.302	6.496	70,241	6.3805	-2.99%
2016-08-15	0	0.670	0.670	0.680	0.660	0.680	459,000	307,140	0.6692	6.496	6.496	6.593	6.399	6.593	47,343	6.4876	1.52%
2016-08-12	0	0.660	0.660	0.670	0.650	0.660	1,482,000	970,500	0.6549	6.399	6.399	6.496	6.302	6.399	152,859	6.3490	1.54%
2016-08-11	0	0.650	0.650	0.660	0.650	0.670	825,540	544,215	0.6592	6.302	6.302	6.399	6.302	6.496	85,149	6.3913	-2.99%
2016-08-10	0	0.670	0.660	0.670	0.660	0.680	114,000	76,800	0.6737	6.496	6.399	6.496	6.399	6.593	11,758	6.5315	0.00%
2016-08-09	0	0.670	0.670	0.680	0.640	0.680	1,458,000	979,140	0.6716	6.496	6.496	6.593	6.205	6.593	150,383	6.5110	0.00%
2016-08-08	0	0.670	0.660	0.670	0.660	0.680	246,000	162,750	0.6616	6.496	6.399	6.496	6.399	6.593	25,373	6.4142	1.52%
2016-08-05	0	0.660	0.660	0.670	0.650	0.670	885,000	587,610	0.6640	6.399	6.399	6.496	6.302	6.496	91,282	6.4373	0.00%
2016-08-04	0	0.660	0.650	0.660	0.640	0.660	414,000	271,050	0.6547	6.399	6.302	6.399	6.205	6.399	42,701	6.3476	1.54%
2016-08-03	0	0.650	0.630	0.650	0.630	0.650	849,000	549,360	0.6471	6.302	6.108	6.302	6.108	6.302	87,569	6.2735	0.00%
2016-08-01	0	0.650	0.650	0.660	0.650	0.650	336,000	218,400	0.6500	6.302	6.302	6.399	6.302	6.302	34,656	6.3019	0.00%
2016-07-29	0	0.650	0.640	0.650	0.620	0.690	5,226,000	3,390,060	0.6487	6.302	6.205	6.302	6.011	6.690	539,028	6.2892	-5.80%
2016-07-28	0	0.690	0.670	0.700	0.660	0.690	1,347,000	908,430	0.6744	6.690	6.496	6.787	6.399	6.690	138,934	6.5386	2.99%
2016-07-27	0	0.670	0.670	0.680	0.670	0.690	348,000	235,140	0.6757	6.496	6.496	6.593	6.496	6.690	35,894	6.5510	-2.90%
2016-07-26	0	0.690	0.690	0.700	0.680	0.700	129,000	88,860	0.6888	6.690	6.690	6.787	6.593	6.787	13,306	6.6784	0.00%
2016-07-25	0	0.690	0.680	0.690	0.680	0.690	72,000	49,080	0.6817	6.690	6.593	6.690	6.593	6.690	7,426	6.6089	-1.43%
2016-07-22	0	0.700	0.690	0.700	0.690	0.700	747,000	515,490	0.6901	6.787	6.690	6.787	6.690	6.787	77,048	6.6905	1.45%
2016-07-21	0	0.690	0.690	0.700	0.690	0.700	1,449,000	1,008,090	0.6957	6.690	6.690	6.787	6.690	6.787	149,455	6.7451	0.00%
2016-07-20	0	0.690	0.680	0.690	0.670	0.710	2,436,000	1,676,130	0.6881	6.690	6.593	6.690	6.496	6.884	251,257	6.6710	2.99%
2016-07-19	0	0.670	0.660	0.670	0.670	0.690	996,030	680,929	0.6836	6.496	6.399	6.496	6.496	6.690	102,734	6.6281	-1.47%
2016-07-18	0	0.680	0.670	0.690	0.680	0.690	807,000	549,630	0.6811	6.593	6.496	6.690	6.593	6.690	83,237	6.6032	0.00%
2016-07-15	0	0.680	0.670	0.680	0.660	0.680	2,433,030	1,632,020	0.6708	6.593	6.496	6.593	6.399	6.593	250,951	6.5033	4.62%
2016-07-14	0	0.650	0.650	0.660	0.650	0.670	1,635,000	1,076,490	0.6584	6.302	6.302	6.399	6.302	6.496	168,639	6.3834	-4.41%
2016-07-13	0	0.680	0.670	0.680	0.640	0.690	4,072,800	2,711,454	0.6657	6.593	6.496	6.593	6.205	6.690	420,083	6.4546	0.00%
2016-07-12	0	0.680	0.670	0.690	0.650	0.690	3,579,000	2,398,440	0.6701	6.593	6.496	6.690	6.302	6.690	369,150	6.4972	1.49%
2016-07-11	0	0.670	0.670	0.680	0.670	0.690	1,554,000	1,056,000	0.6795	6.496	6.496	6.593	6.496	6.690	160,285	6.5883	-1.47%
2016-07-08	0	0.680	0.680	0.690	0.680	0.700	1,026,000	704,100	0.6863	6.593	6.593	6.690	6.593	6.787	105,825	6.6534	-2.86%
2016-07-07	0	0.700	0.700	0.710	0.680	0.730	5,649,000	3,939,450	0.6974	6.787	6.787	6.884	6.593	7.078	582,657	6.7612	1.45%
2016-07-06	0	0.690	0.680	0.690	0.680	0.700	780,000	536,820	0.6882	6.690	6.593	6.690	6.593	6.787	80,452	6.6726	-1.43%
2016-07-05	0	0.700	0.700	0.710	0.700	0.710	804,600	564,102	0.7011	6.787	6.787	6.884	6.787	6.884	82,989	6.7973	-1.41%
2016-07-04	0	0.710	0.710	0.720	0.710	0.730	1,161,000	831,600	0.7163	6.884	6.884	6.981	6.884	7.078	119,750	6.9445	-2.74%
2016-06-30	0	0.730	0.720	0.740	0.720	0.760	4,647,000	3,441,600	0.7406	7.078	6.981	7.174	6.981	7.368	479,307	7.1804	2.82%
2016-06-29	0	0.710	0.710	0.720	0.700	0.730	288,000	206,040	0.7154	6.884	6.884	6.981	6.787	7.078	29,705	6.9361	1.43%
2016-06-28	0	0.700	0.700	0.710	0.690	0.730	960,000	677,130	0.7053	6.787	6.787	6.884	6.690	7.078	99,018	6.8385	-1.41%
2016-06-27	0	0.710	0.700	0.710	0.700	0.710	7,899,000	5,533,680	0.7006	6.884	6.787	6.884	6.787	6.884	814,730	6.7920	1.43%
2016-06-24	0	0.700	0.700	0.710	0.670	0.730	7,677,000	5,259,690	0.6851	6.787	6.787	6.884	6.496	7.078	791,832	6.6424	-1.41%
2016-06-23	0	0.710	0.700	0.710	0.700	0.760	11,640,000	8,551,530	0.7347	6.884	6.787	6.884	6.787	7.368	1,200,589	7.1228	-5.33%
2016-06-22	0	0.750	0.740	0.750	0.690	0.760	10,806,000	7,731,870	0.7155	7.271	7.174	7.271	6.690	7.368	1,114,568	6.9371	5.63%
2016-06-21	0	0.710	0.700	0.720	0.660	0.730	8,805,000	6,095,850	0.6923	6.884	6.787	6.981	6.399	7.078	908,178	6.7122	9.23%
2016-06-20	0	0.650	0.650	0.660	0.640	0.660	432,000	280,830	0.6501	6.302	6.302	6.399	6.205	6.399	44,558	6.3026	-1.52%
2016-06-17	0	0.660	0.650	0.660	0.640	0.660	399,000	259,020	0.6492	6.399	6.302	6.399	6.205	6.399	41,154	6.2939	3.13%
2016-06-16	0	0.640	0.630	0.640	0.640	0.650	585,000	375,960	0.6427	6.205	6.108	6.205	6.205	6.302	60,339	6.2308	-1.54%
2016-06-15	0	0.650	0.650	0.670	0.640	0.670	609,000	399,240	0.6556	6.302	6.302	6.496	6.205	6.496	62,814	6.3559	0.00%
2016-06-14	0	0.650	0.650	0.660	0.650	0.660	1,119,000	729,150	0.6516	6.302	6.302	6.399	6.302	6.399	115,417	6.3175	-2.99%
2016-06-13	0	0.670	0.660	0.670	0.650	0.680	2,466,000	1,625,100	0.6590	6.496	6.399	6.496	6.302	6.593	254,352	6.3892	-2.90%
2016-06-10	0	0.690	0.680	0.690	0.680	0.690	372,000	256,470	0.6894	6.690	6.593	6.690	6.593	6.690	38,369	6.6842	-1.43%
2016-06-08	0	0.700	0.690	0.700	0.690	0.710	1,014,000	709,650	0.6999	6.787	6.690	6.787	6.690	6.884	104,587	6.7852	1.45%
2016-06-07	0	0.690	0.690	0.700	0.680	0.700	1,632,000	1,121,310	0.6871	6.690	6.690	6.787	6.593	6.787	168,330	6.6614	0.00%
2016-06-06	0	0.690	0.680	0.690	0.680	0.710	537,000	371,280	0.6914	6.690	6.593	6.690	6.593	6.884	55,388	6.7033	-1.43%
2016-06-03	0	0.700	0.700	0.710	0.690	0.720	2,211,000	1,555,470	0.7035	6.787	6.787	6.884	6.690	6.981	228,050	6.8207	1.45%
2016-06-02	0	0.690	0.690	0.700	0.690	0.720	1,239,000	862,740	0.6963	6.690	6.690	6.787	6.690	6.981	127,795	6.7510	0.00%
2016-06-01	0	0.690	0.690	0.700	0.680	0.720	927,000	648,660	0.6997	6.690	6.690	6.787	6.593	6.981	95,614	6.7842	-2.82%
2016-05-31	0	0.710	0.700	0.710	0.680	0.710	1,350,000	942,240	0.6980	6.884	6.787	6.884	6.593	6.884	139,244	6.7668	1.43%
2016-05-30	0	0.700	0.690	0.710	0.690	0.700	501,000	348,780	0.6962	6.787	6.690	6.884	6.690	6.787	51,675	6.7495	-1.41%
2016-05-27	0	0.710	0.700	0.710	0.680	0.710	981,000	687,870	0.7012	6.884	6.787	6.884	6.593	6.884	101,184	6.7982	2.90%
2016-05-26	0	0.690	0.690	0.700	0.690	0.710	573,000	398,430	0.6953	6.690	6.690	6.787	6.690	6.884	59,101	6.7415	-4.17%
2016-05-25	0	0.720	0.720	0.730	0.710	0.730	936,000	672,780	0.7188	6.981	6.981	7.078	6.884	7.078	96,542	6.9688	1.41%
2016-05-24	0	0.710	0.700	0.710	0.670	0.710	1,143,000	788,700	0.6900	6.884	6.787	6.884	6.496	6.884	117,893	6.6900	5.97%
2016-05-23	0	0.670	0.660	0.670	0.660	0.690	1,077,000	726,630	0.6747	6.496	6.399	6.496	6.399	6.690	111,085	6.5412	-1.47%
2016-05-20	0	0.680	0.670	0.680	0.670	0.690	834,000	570,540	0.6841	6.593	6.496	6.593	6.496	6.690	86,022	6.6325	-1.45%
2016-05-19	0	0.690	0.680	0.690	0.690	0.700	975,000	674,520	0.6918	6.690	6.593	6.690	6.690	6.787	100,565	6.7073	0.00%
2016-05-18	0	0.690	0.680	0.690	0.680	0.710	942,000	654,570	0.6949	6.690	6.593	6.690	6.593	6.884	97,161	6.7370	-5.48%
2016-05-17	0	0.730	0.720	0.730	0.680	0.740	1,116,000	792,210	0.7099	7.078	6.981	7.078	6.593	7.174	115,108	6.8823	4.29%
2016-05-16	0	0.700	0.690	0.700	0.700	0.710	656,040	461,446	0.7034	6.787	6.690	6.787	6.787	6.884	67,666	6.8194	1.45%
2016-05-13	0	0.690	0.690	0.700	0.680	0.700	1,551,000	1,075,440	0.6934	6.690	6.690	6.787	6.593	6.787	159,975	6.7225	-1.43%
2016-05-12	0	0.700	0.690	0.700	0.690	0.720	2,010,000	1,422,000	0.7075	6.787	6.690	6.787	6.690	6.981	207,318	6.8590	-4.11%
2016-05-11	0	0.730	0.710	0.720	0.710	0.770	2,412,000	1,783,770	0.7395	7.078	6.884	6.981	6.884	7.465	248,782	7.1700	-3.95%
2016-05-10	0	0.760	0.750	0.760	0.750	0.770	1,287,000	977,160	0.7593	7.368	7.271	7.368	7.271	7.465	132,746	7.3611	0.00%
2016-05-09	0	0.760	0.750	0.770	0.760	0.790	1,809,000	1,403,880	0.7761	7.368	7.271	7.465	7.368	7.659	186,586	7.5240	-3.80%
2016-05-06	0	0.790	0.770	0.790	0.780	0.820	2,688,000	2,118,270	0.7880	7.659	7.465	7.659	7.562	7.950	277,250	7.6403	-3.66%
2016-05-05	0	0.820	0.810	0.820	0.780	0.830	5,367,000	4,350,120	0.8105	7.950	7.853	7.950	7.562	8.047	553,571	7.8583	5.13%
2016-05-04	0	0.780	0.780	0.790	0.760	0.810	9,729,000	7,547,850	0.7758	7.562	7.562	7.659	7.368	7.853	1,003,482	7.5217	-3.70%
2016-05-03	0	0.810	0.800	0.810	0.810	0.860	8,370,000	6,962,580	0.8318	7.853	7.756	7.853	7.853	8.338	863,310	8.0650	-2.41%
2016-04-29	0	0.830	0.820	0.830	0.820	0.970	36,258,000	32,604,810	0.8992	8.047	7.950	8.047	7.950	9.404	3,739,774	8.7184	-9.78%
2016-04-28	0	0.920	0.920	0.930	0.790	0.960	42,828,000	38,008,410	0.8875	8.920	8.920	9.017	7.659	9.307	4,417,426	8.6042	17.95%
2016-04-27	0	0.780	0.760	0.780	0.760	0.790	1,575,000	1,219,050	0.7740	7.562	7.368	7.562	7.368	7.659	162,451	7.5041	2.63%
2016-04-26	0	0.760	0.760	0.770	0.760	0.780	1,596,000	1,228,470	0.7697	7.368	7.368	7.465	7.368	7.562	164,617	7.4626	-3.80%
2016-04-25	0	0.790	0.780	0.790	0.770	0.810	1,368,000	1,082,400	0.7912	7.659	7.562	7.659	7.465	7.853	141,100	7.6711	-1.25%
2016-04-22	0	0.800	0.790	0.800	0.760	0.810	3,090,000	2,444,160	0.7910	7.756	7.659	7.756	7.368	7.853	318,713	7.6688	2.56%
2016-04-21	0	0.780	0.780	0.790	0.770	0.820	4,893,000	3,841,680	0.7851	7.562	7.562	7.659	7.465	7.950	504,681	7.6121	-4.88%
2016-04-20	0	0.820	0.810	0.820	0.760	0.870	29,634,000	24,233,490	0.8178	7.950	7.853	7.950	7.368	8.435	3,056,552	7.9284	3.80%
2016-04-19	0	0.790	0.780	0.790	0.670	0.790	18,858,000	14,210,430	0.7535	7.659	7.562	7.659	6.496	7.659	1,945,079	7.3058	14.49%
2016-04-18	0	0.690	0.680	0.690	0.660	0.710	1,510,500	1,043,175	0.6906	6.690	6.593	6.690	6.399	6.884	155,798	6.6957	2.99%
2016-04-15	0	0.670	0.650	0.670	0.650	0.670	717,000	471,510	0.6576	6.496	6.302	6.496	6.302	6.496	73,954	6.3757	1.52%
2016-04-14	0	0.660	0.650	0.660	0.650	0.670	1,467,000	965,190	0.6579	6.399	6.302	6.399	6.302	6.496	151,311	6.3788	0.00%
2016-04-13	0	0.660	0.650	0.660	0.640	0.660	465,000	304,470	0.6548	6.399	6.302	6.399	6.205	6.399	47,962	6.3482	0.00%
2016-04-12	0	0.660	0.650	0.660	0.630	0.690	1,257,000	831,330	0.6614	6.399	6.302	6.399	6.108	6.690	129,651	6.4120	-1.49%
2016-04-11	0	0.670	0.650	0.670	0.640	0.670	882,000	577,170	0.6544	6.496	6.302	6.496	6.205	6.496	90,972	6.3444	4.69%
2016-04-08	0	0.640	0.630	0.650	0.630	0.650	834,000	537,030	0.6439	6.205	6.108	6.302	6.108	6.302	86,022	6.2430	-1.54%
2016-04-07	0	0.650	0.650	0.660	0.620	0.680	1,761,000	1,160,070	0.6588	6.302	6.302	6.399	6.011	6.593	181,636	6.3868	4.84%
2016-04-06	0	0.620	0.610	0.630	0.600	0.630	924,000	566,940	0.6136	6.011	5.914	6.108	5.817	6.108	95,305	5.9487	-1.59%
2016-04-05	0	0.630	0.630	0.640	0.620	0.660	891,000	565,860	0.6351	6.108	6.108	6.205	6.011	6.399	91,901	6.1573	1.61%
2016-04-01	0	0.620	0.620	0.630	0.610	0.640	384,000	239,760	0.6244	6.011	6.011	6.108	5.914	6.205	39,607	6.0535	-1.59%
2016-03-31	0	0.630	0.630	0.640	0.620	0.660	378,000	244,230	0.6461	6.108	6.108	6.205	6.011	6.399	38,988	6.2642	0.00%
2016-03-30	0	0.630	0.630	0.640	0.610	0.640	499,258	313,684	0.6283	6.108	6.108	6.205	5.914	6.205	51,495	6.0915	0.00%
2016-03-29	0	0.630	0.620	0.630	0.600	0.650	1,836,000	1,153,500	0.6283	6.108	6.011	6.108	5.817	6.302	189,371	6.0912	-4.55%
2016-03-24	0	0.660	0.650	0.670	0.660	0.680	1,287,000	858,930	0.6674	6.399	6.302	6.496	6.399	6.593	132,746	6.4705	-2.94%
2016-03-23	0	0.680	0.680	0.690	0.680	0.700	1,590,000	1,100,760	0.6923	6.593	6.593	6.690	6.593	6.787	163,998	6.7120	-1.45%
2016-03-22	0	0.690	0.680	0.690	0.660	0.690	3,087,000	2,093,280	0.6781	6.690	6.593	6.690	6.399	6.690	318,404	6.5743	0.00%
2016-03-21	0	0.690	0.680	0.690	0.680	0.720	3,195,000	2,209,410	0.6915	6.690	6.593	6.690	6.593	6.981	329,543	6.7045	-4.17%
2016-03-18	0	0.720	0.710	0.730	0.710	0.730	396,000	284,970	0.7196	6.981	6.884	7.078	6.884	7.078	40,845	6.9769	1.41%
2016-03-17	0	0.710	0.710	0.720	0.700	0.710	1,134,000	801,090	0.7064	6.884	6.884	6.981	6.787	6.884	116,965	6.8490	0.00%
2016-03-16	0	0.710	0.700	0.710	0.710	0.710	657,000	466,470	0.7100	6.884	6.787	6.884	6.884	6.884	67,765	6.8836	0.00%
2016-03-15	0	0.710	0.710	0.720	0.710	0.720	558,000	398,730	0.7146	6.884	6.884	6.981	6.884	6.981	57,554	6.9279	-2.74%
2016-03-14	0	0.730	0.720	0.730	0.720	0.750	1,894,500	1,397,895	0.7379	7.078	6.981	7.078	6.981	7.271	195,405	7.1538	2.82%
2016-03-11	0	0.710	0.700	0.710	0.700	0.730	486,000	346,290	0.7125	6.884	6.787	6.884	6.787	7.078	50,128	6.9082	1.43%
2016-03-10	0	0.700	0.700	0.710	0.700	0.730	4,047,000	2,907,360	0.7184	6.787	6.787	6.884	6.787	7.078	417,421	6.9650	-1.41%
2016-03-09	0	0.710	0.710	0.720	0.680	0.740	894,000	638,460	0.7142	6.884	6.884	6.981	6.593	7.174	92,210	6.9240	0.00%
2016-03-08	0	0.710	0.710	0.720	0.700	0.710	1,752,000	1,234,410	0.7046	6.884	6.884	6.981	6.787	6.884	180,707	6.8310	-2.74%
2016-03-07	0	0.730	0.730	0.740	0.700	0.760	2,316,000	1,676,850	0.7240	7.078	7.078	7.174	6.787	7.368	238,880	7.0196	-2.67%
2016-03-04	0	0.750	0.750	0.760	0.740	0.780	1,068,000	804,120	0.7529	7.271	7.271	7.368	7.174	7.562	110,157	7.2998	2.74%
2016-03-03	0	0.730	0.720	0.740	0.730	0.750	924,000	680,370	0.7363	7.078	6.981	7.174	7.078	7.271	95,305	7.1389	-2.67%
2016-03-02	0	0.750	0.740	0.750	0.720	0.790	3,864,000	2,947,980	0.7629	7.271	7.174	7.271	6.981	7.659	398,546	7.3968	2.74%
2016-03-01	0	0.730	0.700	0.730	0.680	0.730	885,135	623,893	0.7049	7.078	6.787	7.078	6.593	7.078	91,296	6.8337	0.00%
2016-02-29	0	0.730	0.720	0.730	0.710	0.730	3,439,840	2,504,661	0.7281	7.078	6.981	7.078	6.884	7.078	354,797	7.0594	-1.35%
2016-02-26	0	0.740	0.730	0.740	0.720	0.750	1,542,000	1,138,890	0.7386	7.174	7.078	7.174	6.981	7.271	159,047	7.1607	4.23%
2016-02-25	0	0.710	0.700	0.720	0.680	0.850	11,286,000	8,642,040	0.7657	6.884	6.787	6.981	6.593	8.241	1,164,077	7.4239	-12.35%
2016-02-24	0	0.810	0.790	0.810	0.780	0.840	3,414,000	2,725,950	0.7985	7.853	7.659	7.853	7.562	8.144	352,132	7.7413	-1.22%
2016-02-23	0	0.820	0.810	0.820	0.740	0.840	7,906,000	6,297,340	0.7965	7.950	7.853	7.950	7.174	8.144	815,452	7.7225	12.33%
2016-02-22	0	0.730	0.730	0.740	0.710	0.750	738,000	543,300	0.7362	7.078	7.078	7.174	6.884	7.271	76,120	7.1374	1.39%
2016-02-19	0	0.720	0.710	0.730	0.710	0.720	237,000	169,650	0.7158	6.981	6.884	7.078	6.884	6.981	24,445	6.9401	0.00%
2016-02-18	0	0.720	0.720	0.730	0.720	0.740	513,000	375,000	0.7310	6.981	6.981	7.078	6.981	7.174	52,913	7.0872	1.41%
2016-02-17	0	0.710	0.700	0.710	0.700	0.730	1,167,000	832,800	0.7136	6.884	6.787	6.884	6.787	7.078	120,368	6.9188	-2.74%
2016-02-16	0	0.730	0.720	0.740	0.680	0.780	6,324,000	4,670,700	0.7386	7.078	6.981	7.174	6.593	7.562	652,279	7.1606	7.35%
2016-02-15	0	0.680	0.670	0.690	0.630	0.680	933,000	620,790	0.6654	6.593	6.496	6.690	6.108	6.593	96,233	6.4509	9.68%
2016-02-12	0	0.620	0.620	0.640	0.620	0.660	1,749,000	1,110,300	0.6348	6.011	6.011	6.205	6.011	6.399	180,398	6.1547	-4.62%
2016-02-11	0	0.650	0.640	0.650	0.630	0.680	2,589,000	1,695,090	0.6547	6.302	6.205	6.302	6.108	6.593	267,038	6.3477	-8.45%
2016-02-05	0	0.710	0.710	0.720	0.610	0.720	5,412,160	3,708,449	0.6852	6.884	6.884	6.981	5.914	6.981	558,229	6.6432	16.39%
2016-02-04	0	0.610	0.600	0.610	0.590	0.630	1,242,000	755,070	0.6079	5.914	5.817	5.914	5.720	6.108	128,104	5.8942	3.39%
2016-02-03	0	0.590	0.570	0.590	0.550	0.590	1,164,000	649,620	0.5581	5.720	5.526	5.720	5.332	5.720	120,059	5.4108	3.51%
2016-02-02	0	0.570	0.570	0.580	0.560	0.600	1,083,000	628,770	0.5806	5.526	5.526	5.623	5.429	5.817	111,704	5.6289	1.79%
2016-02-01	0	0.560	0.550	0.560	0.540	0.560	351,000	192,720	0.5491	5.429	5.332	5.429	5.235	5.429	36,203	5.3233	0.00%
2016-01-29	0	0.560	0.550	0.570	0.530	0.570	2,661,000	1,476,270	0.5548	5.429	5.332	5.526	5.138	5.526	274,465	5.3787	0.00%
2016-01-28	0	0.560	0.540	0.560	0.530	0.570	1,540,000	855,600	0.5556	5.429	5.235	5.429	5.138	5.526	158,841	5.3865	-3.45%
2016-01-27	0	0.580	0.570	0.580	0.560	0.620	498,000	285,330	0.5730	5.623	5.526	5.623	5.429	6.011	51,365	5.5549	-1.69%
2016-01-26	0	0.590	0.570	0.590	0.570	0.610	1,414,000	829,170	0.5864	5.720	5.526	5.720	5.526	5.914	145,845	5.6853	-3.28%
2016-01-25	0	0.610	0.610	0.620	0.600	0.650	1,391,000	866,940	0.6232	5.914	5.914	6.011	5.817	6.302	143,472	6.0426	-6.15%
2016-01-22	0	0.650	0.650	0.660	0.620	0.660	4,551,000	2,882,850	0.6335	6.302	6.302	6.399	6.011	6.399	469,406	6.1415	4.84%
2016-01-21	0	0.620	0.610	0.620	0.600	0.670	1,542,000	974,550	0.6320	6.011	5.914	6.011	5.817	6.496	159,047	6.1274	-6.06%
2016-01-20	0	0.660	0.650	0.680	0.650	0.690	1,443,000	982,560	0.6809	6.399	6.302	6.593	6.302	6.690	148,836	6.6016	-5.71%
2016-01-19	0	0.700	0.690	0.700	0.670	0.700	501,000	345,480	0.6896	6.787	6.690	6.787	6.496	6.787	51,675	6.6857	1.45%
2016-01-18	0	0.690	0.680	0.690	0.660	0.690	1,206,000	812,010	0.6733	6.690	6.593	6.690	6.399	6.690	124,391	6.5279	2.99%
2016-01-15	0	0.670	0.660	0.670	0.660	0.740	2,700,000	1,870,440	0.6928	6.496	6.399	6.496	6.399	7.174	278,487	6.7164	-9.46%
2016-01-14	0	0.740	0.730	0.740	0.700	0.740	477,000	341,490	0.7159	7.174	7.078	7.174	6.787	7.174	49,199	6.9409	0.00%
2016-01-13	0	0.740	0.730	0.740	0.730	0.790	2,376,000	1,802,760	0.7587	7.174	7.078	7.174	7.078	7.659	245,069	7.3561	4.23%
2016-01-12	0	0.710	0.700	0.710	0.690	0.720	936,000	656,700	0.7016	6.884	6.787	6.884	6.690	6.981	96,542	6.8022	-2.74%
2016-01-11	0	0.730	0.710	0.730	0.710	0.760	792,000	575,370	0.7265	7.078	6.884	7.078	6.884	7.368	81,690	7.0434	-5.19%
2016-01-08	0	0.770	0.750	0.770	0.750	0.770	267,000	204,870	0.7673	7.465	7.271	7.465	7.271	7.465	27,539	7.4392	1.32%
2016-01-07	0	0.760	0.750	0.760	0.740	0.800	1,356,000	1,027,590	0.7578	7.368	7.271	7.368	7.174	7.756	139,862	7.3471	-5.00%
2016-01-06	0	0.800	0.790	0.810	0.800	0.820	651,000	522,720	0.8029	7.756	7.659	7.853	7.756	7.950	67,146	7.7848	-3.61%
2016-01-05	0	0.830	0.830	0.850	0.810	0.850	1,177,400	964,660	0.8193	8.047	8.047	8.241	7.853	8.241	121,441	7.9434	-2.35%
2016-01-04	0	0.850	0.840	0.850	0.830	0.890	459,000	386,040	0.8410	8.241	8.144	8.241	8.047	8.629	47,343	8.1541	-4.49%
2015-12-31	0	0.890	0.880	0.890	0.880	0.900	12,000	10,620	0.8850	8.629	8.532	8.629	8.532	8.726	1,238	8.5803	0.00%
2015-12-30	0	0.890	0.880	0.890	0.880	0.910	591,000	529,860	0.8965	8.629	8.532	8.629	8.532	8.823	60,958	8.6922	2.30%
2015-12-29	0	0.870	0.860	0.880	0.860	0.920	567,000	502,650	0.8865	8.435	8.338	8.532	8.338	8.920	58,482	8.5949	-4.40%
2015-12-28	0	0.910	0.900	0.910	0.840	0.920	2,172,000	1,937,190	0.8919	8.823	8.726	8.823	8.144	8.920	224,028	8.6471	5.81%
2015-12-24	0	0.860	0.840	0.860	0.810	0.870	345,000	289,290	0.8385	8.338	8.144	8.338	7.853	8.435	35,584	8.1297	1.18%
2015-12-23	0	0.850	0.850	0.860	0.840	0.860	747,000	633,030	0.8474	8.241	8.241	8.338	8.144	8.338	77,048	8.2160	-2.30%
2015-12-22	0	0.870	0.860	0.870	0.850	0.870	912,000	782,250	0.8577	8.435	8.338	8.435	8.241	8.435	94,067	8.3159	0.00%
2015-12-21	0	0.870	0.850	0.880	0.850	0.900	2,337,000	2,031,000	0.8691	8.435	8.241	8.532	8.241	8.726	241,046	8.4258	0.00%
2015-12-18	0	0.870	0.860	0.870	0.780	0.890	4,164,000	3,526,620	0.8469	8.435	8.338	8.435	7.562	8.629	429,489	8.2112	8.75%
2015-12-17	0	0.800	0.800	0.810	0.760	0.810	786,000	615,090	0.7826	7.756	7.756	7.853	7.368	7.853	81,071	7.5871	5.26%
2015-12-16	0	0.760	0.750	0.760	0.730	0.790	1,698,000	1,294,650	0.7625	7.368	7.271	7.368	7.078	7.659	175,138	7.3922	2.70%
2015-12-15	0	0.740	0.740	0.760	0.740	0.770	687,000	516,120	0.7513	7.174	7.174	7.368	7.174	7.465	70,860	7.2837	-3.90%
2015-12-14	0	0.770	0.770	0.780	0.690	0.810	5,304,000	4,047,480	0.7631	7.465	7.465	7.562	6.690	7.853	547,073	7.3984	8.45%
2015-12-11	0	0.710	0.710	0.740	0.710	0.760	1,892,000	1,401,840	0.7409	6.884	6.884	7.174	6.884	7.368	195,147	7.1835	-5.33%
2015-12-10	0	0.750	0.750	0.770	0.750	0.780	1,158,000	889,710	0.7683	7.271	7.271	7.465	7.271	7.562	119,440	7.4490	-1.32%
2015-12-09	0	0.760	0.760	0.770	0.750	0.780	588,000	449,190	0.7639	7.368	7.368	7.465	7.271	7.562	60,648	7.4065	1.33%
2015-12-08	0	0.750	0.750	0.760	0.750	0.780	1,497,000	1,134,450	0.7578	7.271	7.271	7.368	7.271	7.562	154,406	7.3472	-5.06%
2015-12-07	0	0.790	0.790	0.800	0.780	0.810	1,134,000	899,490	0.7932	7.659	7.659	7.756	7.562	7.853	116,965	7.6903	-1.25%
2015-12-04	0	0.800	0.790	0.800	0.750	0.820	4,824,000	3,833,010	0.7946	7.756	7.659	7.756	7.271	7.950	497,564	7.7036	-4.76%
2015-12-03	0	0.840	0.830	0.850	0.810	0.880	1,842,000	1,556,970	0.8453	8.144	8.047	8.241	7.853	8.532	189,990	8.1950	1.20%
2015-12-02	0	0.830	0.810	0.830	0.810	0.870	5,412,000	4,479,060	0.8276	8.047	7.853	8.047	7.853	8.435	558,212	8.0239	-3.49%
2015-12-01	0	0.860	0.860	0.870	0.860	0.900	2,628,000	2,303,370	0.8765	8.338	8.338	8.435	8.338	8.726	271,061	8.4976	-3.37%
2015-11-30	0	0.890	0.880	0.890	0.880	1.020	20,946,000	19,712,250	0.9411	8.629	8.532	8.629	8.532	9.889	2,160,442	9.1242	-3.26%
2015-11-27	0	0.920	0.920	0.930	0.920	0.950	1,578,000	1,473,330	0.9337	8.920	8.920	9.017	8.920	9.210	162,760	9.0521	-3.16%
2015-11-26	0	0.950	0.950	0.960	0.940	0.960	549,000	522,000	0.9508	9.210	9.210	9.307	9.114	9.307	56,626	9.2184	-2.06%
2015-11-25	0	0.970	0.960	0.970	0.940	0.990	1,050,000	1,009,530	0.9615	9.404	9.307	9.404	9.114	9.598	108,301	9.3216	-1.02%
2015-11-24	0	0.980	0.970	0.980	0.930	0.980	3,315,000	3,191,370	0.9627	9.501	9.404	9.501	9.017	9.501	341,920	9.3337	2.08%
2015-11-23	0	0.960	0.960	0.970	0.950	1.040	4,764,000	4,692,270	0.9849	9.307	9.307	9.404	9.210	10.08	491,375	9.5493	-6.80%
2015-11-20	0	1.030	1.030	1.040	1.010	1.060	3,402,000	3,534,960	1.0391	9.986	9.986	10.08	9.792	10.28	350,894	10.074	-3.74%
2015-11-19	0	1.070	1.060	1.070	1.050	1.080	1,214,000	1,292,790	1.0649	10.37	10.28	10.37	10.18	10.47	125,216	10.324	1.90%
2015-11-18	0	1.050	1.050	1.060	1.050	1.080	1,260,000	1,337,940	1.0619	10.18	10.18	10.28	10.18	10.47	129,961	10.295	-1.87%
2015-11-17	0	1.070	1.070	1.090	1.060	1.100	609,000	653,460	1.0730	10.37	10.37	10.57	10.28	10.66	62,814	10.403	0.00%
2015-11-16	0	1.070	1.070	1.080	1.060	1.110	2,016,000	2,166,240	1.0745	10.37	10.37	10.47	10.28	10.76	207,937	10.418	-0.93%
2015-11-13	0	1.080	1.080	1.090	1.070	1.080	1,128,000	1,216,950	1.0789	10.47	10.47	10.57	10.37	10.47	116,346	10.460	-1.82%
2015-11-12	0	1.100	1.100	1.110	1.080	1.120	2,451,000	2,695,890	1.0999	10.66	10.66	10.76	10.47	10.86	252,805	10.664	0.92%
2015-11-11	0	1.090	1.080	1.090	1.080	1.140	1,005,000	1,106,490	1.1010	10.57	10.47	10.57	10.47	11.05	103,659	10.674	-2.68%
2015-11-10	0	1.120	1.110	1.120	1.050	1.180	9,063,000	10,250,280	1.1310	10.86	10.76	10.86	10.18	11.44	934,789	10.965	5.66%
2015-11-09	0	1.060	1.050	1.070	1.060	1.090	960,000	1,026,870	1.0697	10.28	10.18	10.37	10.28	10.57	99,018	10.371	-2.75%
2015-11-06	0	1.090	1.080	1.100	1.070	1.110	2,277,000	2,480,880	1.0895	10.57	10.47	10.66	10.37	10.76	234,858	10.563	0.00%
2015-11-05	0	1.090	1.070	1.090	1.050	1.110	1,626,000	1,770,840	1.0891	10.57	10.37	10.57	10.18	10.76	167,711	10.559	1.87%
2015-11-04	0	1.070	1.060	1.070	1.050	1.090	2,580,000	2,750,940	1.0663	10.37	10.28	10.37	10.18	10.57	266,110	10.338	0.94%
2015-11-03	0	1.060	1.060	1.070	1.050	1.080	2,232,000	2,371,830	1.0626	10.28	10.28	10.37	10.18	10.47	230,216	10.303	0.00%
2015-11-02	0	1.060	1.060	1.070	1.050	1.100	2,958,000	3,171,840	1.0723	10.28	10.28	10.37	10.18	10.66	305,098	10.396	-1.85%
2015-10-30	0	1.080	1.070	1.080	1.070	1.110	882,000	957,450	1.0855	10.47	10.37	10.47	10.37	10.76	90,972	10.525	0.00%
2015-10-29	0	1.080	1.080	1.090	1.070	1.100	1,827,000	1,977,630	1.0824	10.47	10.47	10.57	10.37	10.66	188,443	10.495	0.93%
2015-10-28	0	1.070	1.070	1.090	1.070	1.110	1,842,000	2,003,220	1.0875	10.37	10.37	10.57	10.37	10.76	189,990	10.544	-3.60%
2015-10-27	0	1.110	1.100	1.110	1.070	1.120	2,241,000	2,446,380	1.0916	10.76	10.66	10.76	10.37	10.86	231,144	10.584	1.83%
2015-10-26	0	1.090	1.090	1.100	1.080	1.140	1,787,180	1,974,806	1.1050	10.57	10.57	10.66	10.47	11.05	184,336	10.713	-2.68%
2015-10-23	0	1.120	1.110	1.120	1.110	1.140	1,532,000	1,725,890	1.1266	10.86	10.76	10.86	10.76	11.05	158,016	10.922	0.90%
2015-10-22	0	1.110	1.110	1.130	1.090	1.160	3,654,000	4,108,110	1.1243	10.76	10.76	10.96	10.57	11.25	376,886	10.900	-0.89%
2015-10-20	0	1.120	1.110	1.120	1.100	1.120	2,301,000	2,557,410	1.1114	10.86	10.76	10.86	10.66	10.86	237,333	10.776	0.90%
2015-10-19	0	1.110	1.110	1.120	1.090	1.150	4,293,000	4,780,080	1.1135	10.76	10.76	10.86	10.57	11.15	442,795	10.795	-4.31%
2015-10-16	0	1.160	1.160	1.170	1.140	1.200	3,666,000	4,262,820	1.1628	11.25	11.25	11.34	11.05	11.63	378,124	11.274	-1.69%
2015-10-15	0	1.180	1.160	1.190	1.160	1.200	4,566,000	5,373,870	1.1769	11.44	11.25	11.54	11.25	11.63	470,953	11.411	1.72%
2015-10-14	0	1.160	1.160	1.170	1.160	1.170	2,517,000	2,932,080	1.1649	11.25	11.25	11.34	11.25	11.34	259,612	11.294	-0.85%
2015-10-13	0	1.170	1.180	1.190	1.160	1.240	3,813,000	4,558,530	1.1955	11.34	11.44	11.54	11.25	12.02	393,286	11.591	0.00%
2015-10-12	0	1.170	1.170	1.180	1.170	1.210	4,057,500	4,809,240	1.1853	11.34	11.34	11.44	11.34	11.73	418,504	11.491	-2.50%
2015-10-09	0	1.200	1.190	1.200	1.180	1.260	8,880,000	10,735,560	1.2090	11.63	11.54	11.63	11.44	12.22	915,914	11.721	-2.44%
2015-10-08	0	1.230	1.230	1.240	1.180	1.300	21,884,000	27,466,520	1.2551	11.93	11.93	12.02	11.44	12.60	2,257,191	12.168	3.36%
2015-10-07	0	1.190	1.180	1.190	1.150	1.250	18,050,000	21,580,720	1.1956	11.54	11.44	11.54	11.15	12.12	1,861,739	11.592	-0.83%
2015-10-06	0	1.200	1.190	1.200	1.070	1.320	89,542,000	109,033,430	1.2177	11.63	11.54	11.63	10.37	12.80	9,235,668	11.806	11.11%
2015-10-05	0	1.080	1.070	1.090	1.060	1.110	3,745,500	4,053,555	1.0822	10.47	10.37	10.57	10.28	10.76	386,324	10.493	1.89%
2015-10-02	0	1.060	1.060	1.070	1.050	1.090	4,876,500	5,205,630	1.0675	10.28	10.28	10.37	10.18	10.57	502,979	10.350	0.95%
2015-09-30	0	1.050	1.050	1.060	1.030	1.060	1,990,000	2,085,380	1.0479	10.18	10.18	10.28	9.986	10.28	205,255	10.160	0.00%
2015-09-29	0	1.050	1.050	1.060	1.040	1.110	6,304,500	6,734,925	1.0683	10.18	10.18	10.28	10.08	10.76	650,268	10.357	-5.41%
2015-09-25	0	1.110	1.100	1.110	1.050	1.130	17,809,000	19,625,850	1.1020	10.76	10.66	10.76	10.18	10.96	1,836,881	10.684	1.83%
2015-09-24	0	1.090	1.080	1.090	1.010	1.090	9,274,792	9,756,145	1.0519	10.57	10.47	10.57	9.792	10.57	956,634	10.198	3.81%
2015-09-23	0	1.050	1.040	1.050	1.000	1.080	8,806,500	9,182,760	1.0427	10.18	10.08	10.18	9.695	10.47	908,333	10.109	-2.78%
2015-09-22	0	1.080	1.080	1.090	1.070	1.120	8,353,500	9,182,355	1.0992	10.47	10.47	10.57	10.37	10.86	861,609	10.657	-0.92%
2015-09-21	0	1.090	1.090	1.100	1.050	1.130	10,359,000	11,361,390	1.0968	10.57	10.57	10.66	10.18	10.96	1,068,463	10.633	-5.22%
2015-09-18	0	1.150	1.140	1.150	1.110	1.210	21,333,780	24,553,855	1.1509	11.15	11.05	11.15	10.76	11.73	2,200,439	11.159	2.68%
2015-09-17	0	1.120	1.120	1.130	1.100	1.270	86,577,500	101,434,490	1.1716	10.86	10.86	10.96	10.66	12.31	8,929,899	11.359	3.70%
2015-09-16	0	1.080	1.080	1.090	1.030	1.500	157,699,292	181,330,573	1.1499	10.47	10.47	10.57	9.986	14.54	16,265,644	11.148	-66.77%
2015-09-15	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
2015-06-26	0	3.250	3.250	3.300	3.170	3.430	11,853,000	39,068,790	3.2961	31.51	31.51	31.99	30.73	33.25	1,222,559	31.957	-6.34%
2015-06-25	0	3.470	3.460	3.470	3.300	3.610	6,494,700	22,856,865	3.5193	33.64	33.55	33.64	31.99	35.00	669,886	34.121	1.76%
2015-06-24	0	3.410	3.370	3.410	3.330	3.500	3,213,000	10,961,280	3.4115	33.06	32.67	33.06	32.29	33.93	331,400	33.076	1.49%
2015-06-23	0	3.360	3.350	3.430	3.360	3.700	6,579,000	22,973,010	3.4919	32.58	32.48	33.25	32.58	35.87	678,581	33.855	-6.15%
2015-06-22	0	3.580	3.580	3.600	3.250	3.850	7,464,100	26,542,655	3.5560	34.71	34.71	34.90	31.51	37.33	769,873	34.477	7.19%
2015-06-19	0	3.340	3.310	3.340	3.170	3.400	5,001,530	16,330,040	3.2650	32.38	32.09	32.38	30.73	32.96	515,875	31.655	0.91%
2015-06-18	0	3.310	3.260	3.310	3.220	3.480	7,353,150	24,618,453	3.3480	32.09	31.61	32.09	31.22	33.74	758,429	32.460	4.09%
2015-06-17	0	3.180	3.180	3.190	2.850	3.740	26,665,750	88,833,632	3.3314	30.83	30.83	30.93	27.63	36.26	2,750,397	32.298	9.66%
2015-06-16	0	2.900	2.900	2.950	2.810	3.910	16,634,738	53,556,192	3.2195	28.12	28.12	28.60	27.24	37.91	1,715,764	31.214	-25.64%
2015-06-15	0	3.900	3.860	3.940	3.890	4.180	3,900,000	15,500,340	3.9744	37.81	37.42	38.20	37.71	40.53	402,259	38.533	-2.99%
2015-06-12	0	4.020	3.950	4.040	3.750	4.420	13,815,600	55,389,455	4.0092	38.97	38.30	39.17	36.36	42.85	1,424,988	38.870	-8.64%
2015-06-11	0	4.400	4.410	4.480	4.100	4.680	11,226,179	49,665,116	4.4240	42.66	42.76	43.43	39.75	45.37	1,157,906	42.892	0.92%
2015-06-10	0	4.360	4.350	4.360	3.720	4.750	21,651,025	93,283,671	4.3085	42.27	42.17	42.27	36.07	46.05	2,233,161	41.772	-6.24%
2015-06-09	0	4.650	4.650	4.670	3.440	4.910	100,499,115	444,295,767	4.4209	45.08	45.08	45.28	33.35	47.60	10,365,822	42.862	35.17%
2015-06-08	0	3.440	3.440	3.450	2.230	3.680	109,080,278	341,530,132	3.1310	33.35	33.35	33.45	21.62	35.68	11,250,913	30.356	45.76%
2015-06-05	0	2.360	2.340	2.360	1.710	2.390	94,632,544	208,910,044	2.2076	22.88	22.69	22.88	16.58	23.17	9,760,724	21.403	37.21%
2015-06-04	0	1.720	1.710	1.740	1.510	1.800	16,447,607	27,838,901	1.6926	16.68	16.58	16.87	14.64	17.45	1,696,462	16.410	-3.91%
2015-06-03	0	1.790	1.770	1.800	1.730	1.890	13,299,000	23,699,490	1.7821	17.35	17.16	17.45	16.77	18.32	1,371,704	17.277	3.47%
2015-06-02	0	1.730	1.730	1.750	1.670	2.070	40,386,833	75,770,383	1.8761	16.77	16.77	16.97	16.19	20.07	4,165,636	18.189	-11.28%
2015-06-01	0	1.950	1.970	1.980	1.410	1.980	59,231,228	102,286,218	1.7269	18.91	19.10	19.20	13.67	19.20	6,109,311	16.743	42.34%
2015-05-29	0	1.370	1.370	1.380	1.330	1.450	7,407,000	10,276,380	1.3874	13.28	13.28	13.38	12.89	14.06	763,983	13.451	-4.20%
2015-05-28	0	1.430	1.420	1.430	1.330	1.480	33,820,307	46,625,861	1.3786	13.86	13.77	13.86	12.89	14.35	3,488,342	13.366	8.33%
2015-05-27	0	1.320	1.310	1.320	1.260	1.320	154,122,633	192,872,201	1.2514	12.80	12.70	12.80	12.22	12.80	15,896,735	12.133	2.33%
2015-05-26	0	1.290	1.280	1.290	1.260	1.330	9,452,307	12,272,062	1.2983	12.51	12.41	12.51	12.22	12.89	974,943	12.587	2.38%
2015-05-22	0	1.260	1.250	1.260	1.220	1.320	17,225,480	22,206,180	1.2891	12.22	12.12	12.22	11.83	12.80	1,776,695	12.499	3.28%
2015-05-21	0	1.220	1.220	1.230	1.190	1.260	7,173,003	8,783,553	1.2245	11.83	11.83	11.93	11.54	12.22	739,848	11.872	-0.81%
2015-05-20	0	1.230	1.210	1.230	1.190	1.340	20,388,000	25,178,880	1.2350	11.93	11.73	11.93	11.54	12.99	2,102,888	11.973	-6.82%
2015-05-19	0	1.320	1.310	1.320	1.170	1.320	25,304,500	31,883,719	1.2600	12.80	12.70	12.80	11.34	12.80	2,609,993	12.216	12.82%
2015-05-18	0	1.170	1.160	1.170	1.120	1.170	3,288,000	3,766,680	1.1456	11.34	11.25	11.34	10.86	11.34	339,136	11.107	1.74%
2015-05-15	0	1.150	1.140	1.150	1.100	1.170	9,460,500	10,847,220	1.1466	11.15	11.05	11.15	10.66	11.34	975,788	11.116	3.60%
2015-05-14	0	1.110	1.110	1.120	1.060	1.160	4,761,000	5,279,370	1.1089	10.76	10.76	10.86	10.28	11.25	491,066	10.751	3.74%
2015-05-13	0	1.070	1.070	1.080	1.060	1.150	6,384,750	6,915,427	1.0831	10.37	10.37	10.47	10.28	11.15	658,545	10.501	-4.46%
2015-05-12	0	1.120	1.110	1.130	1.010	1.200	23,141,098	26,432,262	1.1422	10.86	10.76	10.96	9.792	11.63	2,386,852	11.074	13.13%
2015-05-11	0	0.990	0.990	1.000	0.990	1.050	3,005,335	3,030,134	1.0083	9.598	9.598	9.695	9.598	10.18	309,981	9.7752	-1.00%
2015-05-08	0	1.000	1.000	1.020	0.980	1.060	47,841,000	48,394,710	1.0116	9.695	9.695	9.889	9.501	10.28	4,934,484	9.8075	-0.99%
2015-05-07	0	1.010	1.000	1.010	0.990	1.040	7,398,000	7,496,250	1.0133	9.792	9.695	9.792	9.598	10.08	763,055	9.8240	-2.88%
2015-05-06	0	1.040	1.040	1.060	1.000	1.120	7,201,968	7,642,426	1.0612	10.08	10.08	10.28	9.695	10.86	742,836	10.288	-5.45%
2015-05-05	0	1.100	1.090	1.110	1.040	1.190	15,117,800	16,546,107	1.0945	10.66	10.57	10.76	10.08	11.54	1,559,302	10.611	-7.56%
2015-05-04	0	1.190	1.180	1.190	1.060	1.200	20,251,263	23,161,208	1.1437	11.54	11.44	11.54	10.28	11.63	2,088,784	11.088	7.21%
2015-04-30	0	1.110	1.100	1.120	1.020	1.200	27,266,000	30,229,355	1.1087	10.76	10.66	10.86	9.889	11.63	2,812,308	10.749	-0.89%
2015-04-29	0	1.120	1.120	1.140	0.920	1.230	73,201,086	81,310,865	1.1108	10.86	10.86	11.05	8.920	11.93	7,550,210	10.769	13.13%
2015-04-28	0	0.990	1.000	1.010	0.700	1.010	47,763,750	39,515,973	0.8273	9.598	9.695	9.792	6.787	9.792	4,926,516	8.0211	39.44%
2015-04-27	0	0.710	0.710	0.720	0.710	0.740	6,933,000	5,020,770	0.7242	6.884	6.884	6.981	6.884	7.174	715,093	7.0211	0.00%
2015-04-24	0	0.710	0.710	0.720	0.680	0.710	6,571,500	4,563,990	0.6945	6.884	6.884	6.981	6.593	6.884	677,807	6.7335	4.41%
2015-04-23	0	0.680	0.670	0.680	0.670	0.720	8,097,000	5,569,590	0.6879	6.593	6.496	6.593	6.496	6.981	835,152	6.6690	-4.23%
2015-04-22	0	0.710	0.700	0.710	0.700	0.800	18,460,494	13,715,170	0.7429	6.884	6.787	6.884	6.787	7.756	1,904,078	7.2030	-1.39%
2015-04-21	0	0.720	0.710	0.720	0.710	0.740	9,883,560	7,176,626	0.7261	6.981	6.884	6.981	6.884	7.174	1,019,424	7.0399	2.86%
2015-04-20	0	0.700	0.700	0.710	0.690	0.760	6,964,500	5,009,820	0.7193	6.787	6.787	6.884	6.690	7.368	718,342	6.9741	-6.67%
2015-04-17	0	0.750	0.730	0.750	0.640	0.780	37,816,350	27,735,160	0.7334	7.271	7.078	7.271	6.205	7.562	3,900,508	7.1107	10.29%
2015-04-16	0	0.680	0.670	0.680	0.650	0.680	7,922,061	5,306,753	0.6699	6.593	6.496	6.593	6.302	6.593	817,108	6.4946	4.62%
2015-04-15	0	0.650	0.650	0.660	0.640	0.680	15,516,000	10,304,820	0.6641	6.302	6.302	6.399	6.205	6.593	1,600,373	6.4390	3.17%
2015-04-14	0	0.630	0.620	0.630	0.600	0.640	11,354,776	7,094,916	0.6248	6.108	6.011	6.108	5.817	6.205	1,171,170	6.0580	5.00%
2015-04-13	0	0.600	0.590	0.600	0.580	0.600	3,361,794	1,984,448	0.5903	5.817	5.720	5.817	5.623	5.817	346,747	5.7230	1.69%
2015-04-10	0	0.590	0.580	0.590	0.540	0.590	7,100,280	4,049,544	0.5703	5.720	5.623	5.720	5.235	5.720	732,347	5.5295	5.36%
2015-04-09	0	0.560	0.550	0.570	0.530	0.570	6,331,500	3,501,073	0.5530	5.429	5.332	5.526	5.138	5.526	653,053	5.3611	3.70%
2015-04-08	0	0.540	0.530	0.540	0.530	0.560	7,556,500	4,111,570	0.5441	5.235	5.138	5.235	5.138	5.429	779,403	5.2753	-3.57%
2015-04-02	0	0.560	0.550	0.570	0.550	0.570	2,547,000	1,433,370	0.5628	5.429	5.332	5.526	5.332	5.526	262,706	5.4562	-3.45%
2015-04-01	0	0.580	0.570	0.580	0.560	0.590	2,676,000	1,539,150	0.5752	5.623	5.526	5.623	5.429	5.720	276,012	5.5764	3.57%
2015-03-31	0	0.560	0.560	0.580	0.540	0.570	4,041,000	2,253,840	0.5577	5.429	5.429	5.623	5.235	5.526	416,803	5.4075	0.00%
2015-03-30	0	0.560	0.560	0.570	0.550	0.580	2,100,000	1,197,660	0.5703	5.429	5.429	5.526	5.332	5.623	216,601	5.5293	-3.45%
2015-03-27	0	0.580	0.570	0.580	0.570	0.600	5,212,500	3,049,530	0.5850	5.623	5.526	5.623	5.526	5.817	537,635	5.6721	-3.33%
2015-03-26	0	0.600	0.590	0.600	0.600	0.620	4,077,000	2,459,460	0.6033	5.817	5.720	5.817	5.817	6.011	420,516	5.8487	0.00%
2015-03-25	0	0.600	0.590	0.600	0.580	0.600	1,890,000	1,116,015	0.5905	5.817	5.720	5.817	5.623	5.817	194,941	5.7249	1.69%
2015-03-24	0	0.590	0.590	0.600	0.590	0.610	3,629,960	2,170,252	0.5979	5.720	5.720	5.817	5.720	5.914	374,406	5.7965	-3.28%
2015-03-23	0	0.610	0.600	0.610	0.580	0.610	3,864,000	2,301,540	0.5956	5.914	5.817	5.914	5.623	5.914	398,546	5.7748	1.67%
2015-03-20	0	0.600	0.590	0.600	0.580	0.630	12,187,598	7,390,106	0.6064	5.817	5.720	5.817	5.623	6.108	1,257,071	5.8788	0.00%
2015-03-19	0	0.600	0.590	0.600	0.590	0.630	9,376,500	5,666,205	0.6043	5.817	5.720	5.817	5.720	6.108	967,124	5.8588	-4.76%
2015-03-18	0	0.630	0.620	0.630	0.620	0.670	19,266,500	12,248,290	0.6357	6.108	6.011	6.108	6.011	6.496	1,987,213	6.1636	-7.35%
2015-03-17	0	0.680	0.670	0.680	0.600	0.720	56,732,224	38,320,730	0.6755	6.593	6.496	6.593	5.817	6.981	5,851,556	6.5488	9.68%
2015-03-16	0	0.620	0.610	0.620	0.610	0.630	906,000	557,700	0.6156	6.011	5.914	6.011	5.914	6.108	93,448	5.9680	0.00%
2015-03-13	0	0.620	0.610	0.620	0.620	0.670	10,495,500	6,750,525	0.6432	6.011	5.914	6.011	6.011	6.496	1,082,542	6.2358	-1.59%
2015-03-12	0	0.630	0.620	0.630	0.590	0.650	2,237,400	1,404,680	0.6278	6.108	6.011	6.108	5.720	6.302	230,773	6.0868	3.28%
2015-03-11	0	0.610	0.590	0.610	0.590	0.610	1,714,200	1,024,092	0.5974	5.914	5.720	5.914	5.720	5.914	176,808	5.7921	0.00%
2015-03-10	0	0.610	0.600	0.610	0.600	0.620	1,485,000	907,650	0.6112	5.914	5.817	5.914	5.817	6.011	153,168	5.9258	-1.61%
2015-03-09	0	0.620	0.600	0.620	0.590	0.630	4,548,000	2,792,400	0.6140	6.011	5.817	6.011	5.720	6.108	469,096	5.9527	3.33%
2015-03-06	0	0.600	0.600	0.610	0.580	0.610	3,363,000	2,001,450	0.5951	5.817	5.817	5.914	5.623	5.914	346,871	5.7700	-3.23%
2015-03-05	0	0.620	0.600	0.620	0.590	0.640	4,918,500	2,996,625	0.6093	6.011	5.817	6.011	5.720	6.205	507,311	5.9069	-1.59%
2015-03-04	0	0.630	0.620	0.630	0.610	0.670	6,746,250	4,344,135	0.6439	6.108	6.011	6.108	5.914	6.496	695,831	6.2431	-4.55%
2015-03-03	0	0.660	0.640	0.650	0.630	0.700	22,159,500	14,872,770	0.6712	6.399	6.205	6.302	6.108	6.787	2,285,607	6.5071	3.13%
2015-03-02	0	0.640	0.630	0.640	0.620	0.660	2,601,000	1,658,640	0.6377	6.205	6.108	6.205	6.011	6.399	268,276	6.1826	-1.54%
2015-02-27	0	0.650	0.640	0.650	0.630	0.660	3,538,500	2,278,260	0.6438	6.302	6.205	6.302	6.108	6.399	364,973	6.2423	0.00%
2015-02-26	0	0.650	0.640	0.650	0.600	0.670	5,610,000	3,603,360	0.6423	6.302	6.205	6.302	5.817	6.496	578,635	6.2273	3.17%
2015-02-25	0	0.630	0.620	0.630	0.620	0.680	5,797,258	3,713,545	0.6406	6.108	6.011	6.108	6.011	6.593	597,949	6.2105	-3.08%
2015-02-24	0	0.650	0.640	0.650	0.610	0.710	34,543,657	22,942,334	0.6642	6.302	6.205	6.302	5.914	6.884	3,562,951	6.4391	3.17%
2015-02-23	0	0.630	0.620	0.630	0.500	0.660	52,246,042	31,635,276	0.6055	6.108	6.011	6.108	4.848	6.399	5,388,835	5.8705	28.57%
2015-02-18	1	-	-	-	-	-	0	0	-	4.751	-	-	-	-	0	-	0.00%
2015-02-17	0	0.490	0.485	0.490	0.480	0.495	648,000	316,185	0.4879	4.751	4.702	4.751	4.654	4.799	66,837	4.7307	1.03%
2015-02-16	0	0.485	0.480	0.490	0.445	0.510	4,683,000	2,285,985	0.4881	4.702	4.654	4.751	4.314	4.945	483,021	4.7327	4.30%
2015-02-13	0	0.465	0.455	0.465	0.455	0.470	1,530,000	705,900	0.4614	4.508	4.411	4.508	4.411	4.557	157,809	4.4731	2.20%
2015-02-12	0	0.455	0.455	0.465	0.450	0.465	426,000	193,410	0.4540	4.411	4.411	4.508	4.363	4.508	43,939	4.4018	-1.09%
2015-02-11	0	0.460	0.455	0.460	0.460	0.480	828,000	382,695	0.4622	4.460	4.411	4.460	4.460	4.654	85,403	4.4811	-2.13%
2015-02-10	0	0.470	0.470	0.475	0.470	0.500	1,251,000	600,165	0.4797	4.557	4.557	4.605	4.557	4.848	129,032	4.6513	-6.00%
2015-02-09	0	0.500	0.495	0.500	0.450	0.500	7,198,500	3,462,210	0.4810	4.848	4.799	4.848	4.363	4.848	742,478	4.6630	8.70%
2015-02-06	0	0.460	0.455	0.460	0.430	0.485	5,729,300	2,627,485	0.4586	4.460	4.411	4.460	4.169	4.702	590,940	4.4463	9.52%
2015-02-05	0	0.420	0.420	0.430	0.415	0.425	528,400	221,798	0.4198	4.072	4.072	4.169	4.024	4.120	54,501	4.0696	-1.18%
2015-02-04	0	0.425	0.420	0.430	0.425	0.435	144,000	61,335	0.4259	4.120	4.072	4.169	4.120	4.217	14,853	4.1296	1.19%
2015-02-03	0	0.420	0.420	0.430	0.415	0.425	639,400	268,840	0.4205	4.072	4.072	4.169	4.024	4.120	65,950	4.0764	1.20%
2015-02-02	0	0.415	0.415	0.420	0.415	0.430	1,170,700	491,526	0.4199	4.024	4.024	4.072	4.024	4.169	120,750	4.0706	-3.49%
2015-01-30	0	0.430	0.425	0.435	0.420	0.430	810,000	346,905	0.4283	4.169	4.120	4.217	4.072	4.169	83,546	4.1523	2.38%
2015-01-29	0	0.420	0.420	0.425	0.420	0.430	689,584	290,953	0.4219	4.072	4.072	4.120	4.072	4.169	71,126	4.0907	-1.18%
2015-01-28	0	0.425	0.420	0.425	0.415	0.430	1,230,000	520,500	0.4232	4.120	4.072	4.120	4.024	4.169	126,866	4.1027	0.00%
2015-01-27	0	0.425	0.415	0.425	0.415	0.430	553,000	234,115	0.4234	4.120	4.024	4.120	4.024	4.169	57,038	4.1045	-1.16%
2015-01-26	0	0.430	0.425	0.435	0.420	0.440	1,254,130	534,083	0.4259	4.169	4.120	4.217	4.072	4.266	129,355	4.1288	-2.27%
2015-01-23	0	0.440	0.435	0.445	0.440	0.445	297,000	131,130	0.4415	4.266	4.217	4.314	4.266	4.314	30,634	4.2806	-2.22%
2015-01-22	0	0.450	0.450	0.455	0.440	0.455	378,000	169,560	0.4486	4.363	4.363	4.411	4.266	4.411	38,988	4.3490	0.00%
2015-01-21	0	0.450	0.445	0.455	0.445	0.455	885,000	397,650	0.4493	4.363	4.314	4.411	4.314	4.411	91,282	4.3563	-2.17%
2015-01-20	0	0.460	0.455	0.460	0.450	0.460	2,787,000	1,256,565	0.4509	4.460	4.411	4.460	4.363	4.460	287,461	4.3713	2.22%
2015-01-19	0	0.450	0.450	0.460	0.445	0.460	1,337,904	604,967	0.4522	4.363	4.363	4.460	4.314	4.460	137,996	4.3839	-1.10%
2015-01-16	0	0.455	0.455	0.460	0.435	0.470	7,488,000	3,345,960	0.4468	4.411	4.411	4.460	4.217	4.557	772,338	4.3322	3.41%
2015-01-15	0	0.440	0.435	0.440	0.440	0.445	5,373,000	2,372,370	0.4415	4.266	4.217	4.266	4.266	4.314	554,190	4.2808	-1.12%
2015-01-14	0	0.445	0.435	0.445	0.440	0.465	1,104,600	491,766	0.4452	4.314	4.217	4.314	4.266	4.508	113,932	4.3163	-2.20%
2015-01-13	0	0.455	0.450	0.460	0.440	0.470	1,243,200	563,871	0.4536	4.411	4.363	4.460	4.266	4.557	128,228	4.3974	-3.87%
2015-01-12	0	0.560	0.550	0.560	0.550	0.590	3,618,000	2,048,190	0.5661	4.589	4.507	4.589	4.507	4.835	441,500	4.6392	-1.75%
2015-01-09	0	0.570	0.570	0.580	0.570	0.580	1,449,680	831,277	0.5734	4.671	4.671	4.753	4.671	4.753	176,903	4.6991	0.00%
2015-01-08	0	0.570	0.550	0.570	0.540	0.570	1,440,808	793,592	0.5508	4.671	4.507	4.671	4.425	4.671	175,820	4.5137	3.64%
2015-01-07	0	0.550	0.540	0.550	0.530	0.550	1,344,000	727,530	0.5413	4.507	4.425	4.507	4.343	4.507	164,007	4.4360	3.77%
2015-01-06	0	0.530	0.530	0.540	0.500	0.540	4,782,000	2,500,860	0.5230	4.343	4.343	4.425	4.097	4.425	583,542	4.2857	3.92%
2015-01-05	0	0.510	0.500	0.510	0.495	0.510	789,000	396,105	0.5020	4.179	4.097	4.179	4.056	4.179	96,281	4.1141	0.00%
2015-01-02	0	0.510	0.500	0.510	0.490	0.510	999,000	498,225	0.4987	4.179	4.097	4.179	4.015	4.179	121,907	4.0869	0.00%
2014-12-31	0	0.510	0.500	0.510	0.500	0.510	261,000	130,530	0.5001	4.179	4.097	4.179	4.097	4.179	31,850	4.0983	2.00%
2014-12-30	0	0.500	0.500	0.510	0.495	0.510	1,857,000	930,270	0.5010	4.097	4.097	4.179	4.056	4.179	226,608	4.1052	0.00%
2014-12-29	0	0.500	0.500	0.510	0.495	0.520	1,404,000	720,450	0.5131	4.097	4.097	4.179	4.056	4.261	171,328	4.2051	2.04%
2014-12-24	0	0.490	0.490	0.495	0.490	0.500	1,080,000	530,955	0.4916	4.015	4.015	4.056	4.015	4.097	131,791	4.0288	0.00%
2014-12-23	0	0.490	0.490	0.495	0.490	0.510	2,280,000	1,133,040	0.4969	4.015	4.015	4.056	4.015	4.179	278,226	4.0724	-2.00%
2014-12-22	0	0.500	0.495	0.500	0.495	0.550	3,978,000	2,036,355	0.5119	4.097	4.056	4.097	4.056	4.507	485,431	4.1949	-9.09%
2014-12-19	0	0.550	0.540	0.560	0.540	0.630	13,956,349	8,066,508	0.5780	4.507	4.425	4.589	4.425	5.163	1,703,077	4.7364	-24.66%
2014-12-18	0	0.730	0.710	0.730	0.720	0.750	1,656,000	1,218,000	0.7355	5.982	5.818	5.982	5.900	6.146	202,080	6.0273	0.00%
2014-12-17	0	0.730	0.720	0.730	0.710	0.770	2,054,521	1,553,070	0.7559	5.982	5.900	5.982	5.818	6.310	250,711	6.1947	-1.35%
2014-12-16	0	0.740	0.720	0.730	0.720	0.800	5,445,000	4,205,580	0.7724	6.064	5.900	5.982	5.900	6.556	664,447	6.3294	-5.13%
2014-12-15	0	0.780	0.760	0.780	0.680	0.840	13,047,000	9,982,260	0.7651	6.392	6.228	6.392	5.572	6.884	1,592,110	6.2698	13.04%
2014-12-12	0	0.690	0.660	0.690	0.660	0.720	5,751,000	3,998,700	0.6953	5.654	5.409	5.654	5.409	5.900	701,788	5.6979	2.99%
2014-12-11	0	0.670	0.650	0.670	0.560	0.690	5,571,000	3,613,050	0.6485	5.491	5.327	5.491	4.589	5.654	679,823	5.3147	13.56%
2014-12-10	0	0.590	0.580	0.590	0.580	0.630	312,000	185,490	0.5945	4.835	4.753	4.835	4.753	5.163	38,073	4.8720	-1.67%
2014-12-09	0	0.600	0.600	0.610	0.580	0.630	891,000	546,600	0.6135	4.917	4.917	4.999	4.753	5.163	108,728	5.0272	-4.76%
2014-12-08	0	0.630	0.610	0.630	0.620	0.660	372,000	232,770	0.6257	5.163	4.999	5.163	5.081	5.409	45,395	5.1277	-3.08%
2014-12-05	0	0.650	0.630	0.650	0.620	0.650	369,000	236,070	0.6398	5.327	5.163	5.327	5.081	5.327	45,029	5.2427	1.56%
2014-12-04	0	0.640	0.640	0.660	0.640	0.650	273,000	177,060	0.6486	5.245	5.245	5.409	5.245	5.327	33,314	5.3149	-1.54%
2014-12-03	0	0.650	0.640	0.650	0.630	0.660	513,000	332,520	0.6482	5.327	5.245	5.327	5.163	5.409	62,601	5.3118	-2.99%
2014-12-02	0	0.670	0.660	0.690	0.640	0.680	729,000	484,320	0.6644	5.491	5.409	5.654	5.245	5.572	88,959	5.4443	1.52%
2014-12-01	0	0.660	0.660	0.670	0.650	0.700	1,326,000	880,920	0.6643	5.409	5.409	5.491	5.327	5.736	161,810	5.4442	-5.71%
2014-11-28	0	0.700	0.690	0.710	0.680	0.700	270,000	185,250	0.6861	5.736	5.654	5.818	5.572	5.736	32,948	5.6225	1.45%
2014-11-27	0	0.690	0.680	0.700	0.680	0.700	369,000	254,790	0.6905	5.654	5.572	5.736	5.572	5.736	45,029	5.6584	-2.82%
2014-11-26	0	0.710	0.700	0.710	0.700	0.710	186,000	130,650	0.7024	5.818	5.736	5.818	5.736	5.818	22,697	5.7562	0.00%
2014-11-25	0	0.710	0.690	0.710	0.690	0.710	1,257,000	883,260	0.7027	5.818	5.654	5.818	5.654	5.818	153,390	5.7583	2.90%
2014-11-24	0	0.690	0.690	0.700	0.680	0.700	634,500	437,175	0.6890	5.654	5.654	5.736	5.572	5.736	77,427	5.6463	0.00%
2014-11-21	0	0.690	0.680	0.690	0.670	0.710	650,904	449,725	0.6909	5.654	5.572	5.654	5.491	5.818	79,429	5.6620	-1.43%
2014-11-20	0	0.700	0.700	0.710	0.690	0.710	1,122,000	782,640	0.6975	5.736	5.736	5.818	5.654	5.818	136,916	5.7162	-2.78%
2014-11-19	0	0.720	0.710	0.730	0.720	0.720	324,000	233,280	0.7200	5.900	5.818	5.982	5.900	5.900	39,537	5.9002	0.00%
2014-11-18	0	0.720	0.720	0.730	0.720	0.740	672,000	493,800	0.7348	5.900	5.900	5.982	5.900	6.064	82,003	6.0217	-2.70%
2014-11-17	0	0.740	0.730	0.740	0.720	0.770	867,000	633,150	0.7303	6.064	5.982	6.064	5.900	6.310	105,799	5.9845	2.78%
2014-11-14	0	0.720	0.710	0.720	0.700	0.770	3,528,000	2,567,040	0.7276	5.900	5.818	5.900	5.736	6.310	430,518	5.9627	0.00%
2014-11-13	0	0.720	0.720	0.740	0.720	0.740	783,000	569,820	0.7277	5.900	5.900	6.064	5.900	6.064	95,549	5.9637	-2.70%
2014-11-12	0	0.740	0.730	0.740	0.730	0.750	759,000	558,990	0.7365	6.064	5.982	6.064	5.982	6.146	92,620	6.0353	0.00%
2014-11-11	0	0.740	0.740	0.750	0.740	0.740	60,000	44,400	0.7400	6.064	6.064	6.146	6.064	6.064	7,322	6.0641	-3.90%
2014-11-10	0	0.770	0.750	0.770	0.750	0.780	1,203,000	923,580	0.7677	6.310	6.146	6.310	6.146	6.392	146,801	6.2914	-1.28%
2014-11-07	0	0.780	0.770	0.780	0.770	0.780	1,041,000	807,060	0.7753	6.392	6.310	6.392	6.310	6.392	127,032	6.3532	1.30%
2014-11-06	0	0.770	0.770	0.780	0.770	0.790	963,000	744,390	0.7730	6.310	6.310	6.392	6.310	6.474	117,514	6.3345	0.00%
2014-11-05	0	0.770	0.770	0.790	0.770	0.820	5,960,440	4,723,625	0.7925	6.310	6.310	6.474	6.310	6.720	727,346	6.4943	-3.75%
2014-11-04	0	0.800	0.800	0.810	0.740	0.810	4,997,400	3,868,962	0.7742	6.556	6.556	6.638	6.064	6.638	609,827	6.3444	8.11%
2014-11-03	0	0.740	0.730	0.750	0.740	0.760	738,000	548,820	0.7437	6.064	5.982	6.146	6.064	6.228	90,057	6.0941	-3.90%
2014-10-31	0	0.770	0.750	0.770	0.720	0.790	2,884,200	2,190,786	0.7596	6.310	6.146	6.310	5.900	6.474	351,956	6.2246	6.94%
2014-10-30	0	0.720	0.720	0.730	0.700	0.730	1,824,000	1,321,290	0.7244	5.900	5.900	5.982	5.736	5.982	222,581	5.9362	-1.37%
2014-10-29	0	0.730	0.730	0.740	0.720	0.740	328,840	240,658	0.7318	5.982	5.982	6.064	5.900	6.064	40,128	5.9973	1.39%
2014-10-28	0	0.720	0.710	0.730	0.710	0.720	756,000	544,260	0.7199	5.900	5.818	5.982	5.818	5.900	92,254	5.8996	0.00%
2014-10-27	0	0.720	0.720	0.730	0.700	0.740	1,299,000	933,570	0.7187	5.900	5.900	5.982	5.736	6.064	158,515	5.8895	0.00%
2014-10-24	0	0.720	0.700	0.730	0.710	0.720	426,000	305,730	0.7177	5.900	5.736	5.982	5.818	5.900	51,984	5.8812	1.41%
2014-10-23	0	0.710	0.710	0.720	0.710	0.730	828,000	597,150	0.7212	5.818	5.818	5.900	5.818	5.982	101,040	5.9100	-4.05%
2014-10-22	0	0.740	0.730	0.750	0.710	0.780	20,226,480	15,157,410	0.7494	6.064	5.982	6.146	5.818	6.392	2,468,214	6.1410	0.00%
2014-10-21	0	0.740	0.730	0.740	0.660	0.750	9,585,000	6,854,220	0.7151	6.064	5.982	6.064	5.409	6.146	1,169,646	5.8601	13.85%
2014-10-20	0	0.650	0.650	0.660	0.640	0.680	3,053,723	2,033,198	0.6658	5.327	5.327	5.409	5.245	5.572	372,642	5.4562	0.00%
2014-10-17	0	0.650	0.640	0.650	0.640	0.700	3,543,000	2,360,190	0.6662	5.327	5.245	5.327	5.245	5.736	432,348	5.4590	-5.80%
2014-10-16	0	0.690	0.680	0.690	0.680	0.720	3,447,000	2,408,640	0.6988	5.654	5.572	5.654	5.572	5.900	420,633	5.7262	-5.48%
2014-10-15	0	0.730	0.710	0.730	0.700	0.740	2,377,895	1,716,838	0.7220	5.982	5.818	5.982	5.736	6.064	290,172	5.9166	0.00%
2014-10-14	0	0.730	0.710	0.730	0.710	0.770	3,276,000	2,428,650	0.7413	5.982	5.818	5.982	5.818	6.310	399,766	6.0752	-3.95%
2014-10-13	0	0.760	0.740	0.750	0.730	0.770	2,580,000	1,923,660	0.7456	6.228	6.064	6.146	5.982	6.310	314,834	6.1101	-2.56%
2014-10-10	0	0.780	0.770	0.780	0.750	0.780	2,196,000	1,685,040	0.7673	6.392	6.310	6.392	6.146	6.392	267,975	6.2880	-1.27%
2014-10-09	0	0.790	0.770	0.790	0.770	0.810	2,148,000	1,680,570	0.7824	6.474	6.310	6.474	6.310	6.638	262,118	6.4115	-2.47%
2014-10-08	0	0.810	0.810	0.820	0.770	0.830	4,048,000	3,204,360	0.7916	6.638	6.638	6.720	6.310	6.802	493,973	6.4869	1.25%
2014-10-07	0	0.800	0.790	0.800	0.790	0.850	5,872,500	4,789,320	0.8156	6.556	6.474	6.556	6.474	6.966	716,614	6.6833	-5.88%
2014-10-06	0	0.850	0.840	0.850	0.840	0.930	23,047,001	20,397,962	0.8851	6.966	6.884	6.966	6.884	7.621	2,812,399	7.2529	1.19%
2014-10-03	0	0.840	0.830	0.850	0.680	0.850	84,789,598	64,170,763	0.7568	6.884	6.802	6.966	5.572	6.966	10,346,776	6.2020	16.67%
2014-09-30	0	0.720	0.710	0.730	0.690	0.740	7,468,523	5,300,115	0.7097	5.900	5.818	5.982	5.654	6.064	911,375	5.8155	0.00%
2014-09-29	0	0.720	0.710	0.720	0.660	0.780	44,487,792	31,722,628	0.7131	5.900	5.818	5.900	5.409	6.392	5,428,793	5.8434	-10.00%
2014-09-26	0	0.800	0.790	0.800	0.740	0.900	89,880,442	69,372,512	0.7718	6.556	6.474	6.556	6.064	7.375	10,968,005	6.3250	2.56%
2014-09-25	1	-	-	-	-	-	0	0	-	6.392	-	-	-	-	0	-	0.00%
2014-09-24	0	0.780	0.770	0.780	0.740	0.780	23,701,798	18,110,977	0.7641	6.392	6.310	6.392	6.064	6.392	2,892,303	6.2618	1.30%
2014-09-23	0	0.770	0.760	0.770	0.720	0.770	19,056,955	14,223,423	0.7464	6.310	6.228	6.310	5.900	6.310	2,325,498	6.1163	2.67%
2014-09-22	0	0.750	0.730	0.750	0.710	0.770	27,184,500	20,302,455	0.7468	6.146	5.982	6.146	5.818	6.310	3,317,293	6.1202	2.74%
2014-09-19	0	0.730	0.720	0.730	0.700	0.730	8,621,776	6,121,227	0.7100	5.982	5.900	5.982	5.736	5.982	1,052,105	5.8181	1.39%
2014-09-18	0	0.720	0.720	0.730	0.710	0.740	7,390,917	5,361,095	0.7254	5.900	5.900	5.982	5.818	6.064	901,905	5.9442	-1.37%
2014-09-17	0	0.730	0.710	0.730	0.650	0.740	23,734,029	16,567,403	0.6980	5.982	5.818	5.982	5.327	6.064	2,896,236	5.7203	5.80%
2014-09-16	0	0.690	0.690	0.700	0.630	0.710	20,951,800	14,011,938	0.6688	5.654	5.654	5.736	5.163	5.818	2,556,724	5.4804	7.81%
2014-09-15	0	0.640	0.630	0.640	0.520	0.640	26,179,500	15,895,380	0.6072	5.245	5.163	5.245	4.261	5.245	3,194,654	4.9756	20.75%
2014-09-12	0	0.530	0.520	0.530	0.495	0.540	12,118,500	6,227,655	0.5139	4.343	4.261	4.343	4.056	4.425	1,478,806	4.2113	-3.64%
2014-09-11	0	0.550	0.550	0.560	0.540	0.580	6,150,000	3,397,380	0.5524	4.507	4.507	4.589	4.425	4.753	750,477	4.5270	-5.17%
2014-09-10	0	0.680	0.670	0.680	0.620	0.690	21,243,000	13,995,780	0.6588	4.753	4.683	4.753	4.334	4.823	3,039,200	4.6051	4.62%
2014-09-08	0	0.650	0.640	0.650	0.600	0.650	18,789,686	11,809,634	0.6285	4.543	4.473	4.543	4.194	4.543	2,688,208	4.3931	4.84%
2014-09-05	0	0.620	0.620	0.630	0.530	0.630	35,445,160	20,832,301	0.5877	4.334	4.334	4.403	3.705	4.403	5,071,078	4.1081	16.98%
2014-09-04	0	0.530	0.530	0.540	0.530	0.550	1,621,840	877,748	0.5412	3.705	3.705	3.774	3.705	3.844	232,034	3.7828	-1.85%
2014-09-03	0	0.540	0.530	0.540	0.530	0.550	3,172,500	1,698,000	0.5352	3.774	3.705	3.774	3.705	3.844	453,884	3.7410	0.00%
2014-09-02	0	0.540	0.530	0.540	0.530	0.550	4,182,000	2,232,540	0.5338	3.774	3.705	3.774	3.705	3.844	598,312	3.7314	0.00%
2014-09-01	0	0.540	0.530	0.540	0.520	0.550	6,372,000	3,420,990	0.5369	3.774	3.705	3.774	3.635	3.844	911,631	3.7526	0.00%
2014-08-29	0	0.540	0.530	0.540	0.530	0.570	9,334,500	5,078,220	0.5440	3.774	3.705	3.774	3.705	3.984	1,335,471	3.8026	-1.82%
2014-08-28	0	0.550	0.530	0.550	0.530	0.570	4,836,000	2,631,120	0.5441	3.844	3.705	3.844	3.705	3.984	691,878	3.8029	-1.79%
2014-08-27	0	0.560	0.540	0.550	0.500	0.580	13,980,936	7,709,868	0.5515	3.914	3.774	3.844	3.495	4.054	2,000,229	3.8545	12.00%
2014-08-26	0	0.500	0.500	0.510	0.490	0.510	405,000	202,215	0.4993	3.495	3.495	3.565	3.425	3.565	57,943	3.4899	0.00%
2014-08-25	0	0.500	0.495	0.500	0.500	0.500	36,000	18,000	0.5000	3.495	3.460	3.495	3.495	3.495	5,150	3.4948	0.00%
2014-08-22	0	0.500	0.490	0.500	0.490	0.500	420,000	208,350	0.4961	3.495	3.425	3.495	3.425	3.495	60,089	3.4674	1.01%
2014-08-21	0	0.495	0.490	0.495	0.490	0.500	345,000	170,805	0.4951	3.460	3.425	3.460	3.425	3.495	49,359	3.4605	-1.00%
2014-08-20	0	0.500	0.495	0.500	0.495	0.500	360,000	179,415	0.4984	3.495	3.460	3.495	3.460	3.495	51,505	3.4835	1.01%
2014-08-19	0	0.495	0.495	0.510	0.490	0.500	507,000	251,070	0.4952	3.460	3.460	3.565	3.425	3.495	72,536	3.4613	-1.00%
2014-08-18	0	0.500	0.495	0.510	0.495	0.510	228,000	115,035	0.5045	3.495	3.460	3.565	3.460	3.565	32,620	3.5266	0.00%
2014-08-15	0	0.500	0.500	0.510	0.500	0.510	741,000	372,600	0.5028	3.495	3.495	3.565	3.495	3.565	106,014	3.5146	1.01%
2014-08-14	0	0.495	0.495	0.510	0.495	0.500	542,166	270,390	0.4987	3.460	3.460	3.565	3.460	3.495	77,567	3.4859	-1.00%
2014-08-13	0	0.500	0.500	0.510	0.500	0.520	516,000	260,910	0.5056	3.495	3.495	3.565	3.495	3.635	73,823	3.5343	0.00%
2014-08-12	0	0.500	0.500	0.510	0.495	0.500	523,500	260,970	0.4985	3.495	3.495	3.565	3.460	3.495	74,896	3.4844	0.00%
2014-08-11	0	0.500	0.500	0.510	0.500	0.510	729,000	366,960	0.5034	3.495	3.495	3.565	3.495	3.565	104,297	3.5184	-3.85%
2014-08-08	0	0.520	0.500	0.520	0.495	0.520	1,286,000	655,090	0.5094	3.635	3.495	3.635	3.460	3.635	183,986	3.5605	4.00%
2014-08-07	0	0.500	0.495	0.510	0.495	0.500	171,000	85,050	0.4974	3.495	3.460	3.565	3.460	3.495	24,465	3.4764	0.00%
2014-08-06	0	0.500	0.495	0.500	0.495	0.500	1,119,000	557,325	0.4981	3.495	3.460	3.495	3.460	3.495	160,093	3.4812	-1.96%
2014-08-05	0	0.510	0.495	0.510	0.495	0.510	864,000	432,375	0.5004	3.565	3.460	3.565	3.460	3.565	123,611	3.4979	0.00%
2014-08-04	0	0.510	0.500	0.510	0.490	0.520	4,407,000	2,244,960	0.5094	3.565	3.495	3.565	3.425	3.635	630,502	3.5606	6.25%
2014-08-01	0	0.480	0.480	0.485	0.480	0.485	1,020,000	493,230	0.4836	3.355	3.355	3.390	3.355	3.390	145,930	3.3799	-1.03%
2014-07-31	0	0.485	0.480	0.485	0.480	0.495	1,109,880	538,999	0.4856	3.390	3.355	3.390	3.355	3.460	158,789	3.3944	-1.02%
2014-07-30	0	0.490	0.485	0.495	0.485	0.550	14,054,800	7,439,902	0.5293	3.425	3.390	3.460	3.390	3.844	2,010,796	3.7000	-2.00%
2014-07-29	0	0.500	0.495	0.500	0.470	0.530	9,225,040	4,601,844	0.4988	3.495	3.460	3.495	3.285	3.705	1,319,811	3.4867	6.38%
2014-07-28	0	0.470	0.465	0.470	0.465	0.470	969,000	455,340	0.4699	3.285	3.250	3.285	3.250	3.285	138,633	3.2845	1.08%
2014-07-25	0	0.465	0.460	0.465	0.455	0.465	2,479,760	1,140,489	0.4599	3.250	3.215	3.250	3.180	3.250	354,775	3.2147	1.09%
2014-07-24	0	0.460	0.455	0.460	0.460	0.465	765,000	353,880	0.4626	3.215	3.180	3.215	3.215	3.250	109,447	3.2333	0.00%
2014-07-23	0	0.460	0.455	0.460	0.460	0.470	630,000	290,460	0.4610	3.215	3.180	3.215	3.215	3.285	90,133	3.2226	-1.08%
2014-07-22	0	0.465	0.460	0.465	0.460	0.470	873,000	406,545	0.4657	3.250	3.215	3.250	3.215	3.285	124,899	3.2550	0.00%
2014-07-21	0	0.465	0.460	0.465	0.460	0.475	450,000	209,310	0.4651	3.250	3.215	3.250	3.215	3.320	64,381	3.2511	-2.11%
2014-07-18	0	0.475	0.460	0.480	0.460	0.480	1,818,000	851,880	0.4686	3.320	3.215	3.355	3.215	3.355	260,098	3.2752	0.00%
2014-07-17	0	0.475	0.465	0.475	0.470	0.490	519,000	245,415	0.4729	3.320	3.250	3.320	3.285	3.425	74,252	3.3051	-2.06%
2014-07-16	0	0.485	0.475	0.485	0.475	0.500	3,400,840	1,666,854	0.4901	3.390	3.320	3.390	3.320	3.495	486,552	3.4258	0.00%
2014-07-15	0	0.485	0.475	0.485	0.445	0.485	4,432,000	2,060,420	0.4649	3.390	3.320	3.390	3.110	3.390	634,079	3.2495	6.59%
2014-07-14	0	0.455	0.450	0.455	0.445	0.460	495,000	224,040	0.4526	3.180	3.145	3.180	3.110	3.215	70,819	3.1636	0.00%
2014-07-11	0	0.455	0.455	0.460	0.445	0.460	1,368,000	616,230	0.4505	3.180	3.180	3.215	3.110	3.215	195,717	3.1486	-3.19%
2014-07-10	0	0.470	0.465	0.475	0.465	0.480	742,920	349,824	0.4709	3.285	3.250	3.320	3.250	3.355	106,288	3.2913	-2.08%
2014-07-09	0	0.480	0.470	0.480	0.470	0.490	3,975,000	1,897,230	0.4773	3.355	3.285	3.355	3.285	3.425	568,696	3.3361	0.00%
2014-07-08	0	0.480	0.475	0.480	0.455	0.485	8,253,000	3,880,635	0.4702	3.355	3.320	3.355	3.180	3.390	1,180,743	3.2866	3.23%
2014-07-07	0	0.465	0.455	0.465	0.455	0.465	2,124,000	975,075	0.4591	3.250	3.180	3.250	3.180	3.250	303,877	3.2088	1.09%
2014-07-04	0	0.460	0.455	0.460	0.445	0.460	660,000	300,195	0.4548	3.215	3.180	3.215	3.110	3.215	94,425	3.1792	0.00%
2014-07-03	0	0.460	0.455	0.465	0.455	0.470	2,412,000	1,110,390	0.4604	3.215	3.180	3.250	3.180	3.285	345,081	3.2178	0.00%
2014-07-02	0	0.460	0.460	0.465	0.430	0.460	4,416,000	1,982,835	0.4490	3.215	3.215	3.250	3.006	3.215	631,790	3.1384	6.98%
2014-06-30	0	0.430	0.425	0.430	0.425	0.435	831,000	358,665	0.4316	3.006	2.971	3.006	2.971	3.041	118,890	3.0168	-1.15%
2014-06-27	0	0.435	0.435	0.440	0.435	0.450	5,295,000	2,348,805	0.4436	3.041	3.041	3.075	3.041	3.145	757,547	3.1005	-2.25%
2014-06-26	0	0.445	0.435	0.445	0.410	0.450	6,691,500	2,917,972	0.4361	3.110	3.041	3.110	2.866	3.145	957,341	3.0480	7.23%
2014-06-25	0	0.415	0.410	0.415	0.410	0.420	1,383,000	568,380	0.4110	2.901	2.866	2.901	2.866	2.936	197,863	2.8726	-1.19%
2014-06-24	0	0.420	0.415	0.420	0.415	0.425	2,159,988	905,080	0.4190	2.936	2.901	2.936	2.901	2.971	309,026	2.9288	1.20%
2014-06-23	0	0.415	0.410	0.415	0.410	0.440	3,108,000	1,319,580	0.4246	2.901	2.866	2.901	2.866	3.075	444,656	2.9676	-1.19%
2014-06-20	0	0.420	0.415	0.420	0.415	0.435	1,377,000	584,115	0.4242	2.936	2.901	2.936	2.901	3.041	197,005	2.9650	-2.33%
2014-06-19	0	0.430	0.425	0.430	0.415	0.440	7,281,000	3,117,585	0.4282	3.006	2.971	3.006	2.901	3.075	1,041,680	2.9928	3.61%
2014-06-18	0	0.415	0.410	0.415	0.415	0.430	2,172,000	912,540	0.4201	2.901	2.866	2.901	2.901	3.006	310,744	2.9366	-1.19%
2014-06-17	0	0.420	0.415	0.420	0.400	0.420	3,873,000	1,582,035	0.4085	2.936	2.901	2.936	2.796	2.936	554,103	2.8551	1.20%
2014-06-16	0	0.415	0.405	0.415	0.370	0.420	22,098,000	8,767,050	0.3967	2.901	2.831	2.901	2.586	2.936	3,161,523	2.7730	20.29%
2014-06-13	1	-	-	-	-	-	0	0	-	2.411	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	2.411	-	-	-	-	0	-	0.00%
2014-06-11	0	0.345	0.340	0.350	0.340	0.345	774,000	265,425	0.3429	2.411	2.376	2.446	2.376	2.411	110,735	2.3969	0.00%
2014-06-10	0	0.345	0.345	0.350	0.345	0.355	888,000	308,040	0.3469	2.411	2.411	2.446	2.411	2.481	127,045	2.4247	-4.17%
2014-06-09	0	0.360	0.345	0.360	0.345	0.360	726,000	252,015	0.3471	2.516	2.411	2.516	2.411	2.516	103,868	2.4263	2.86%
2014-06-06	0	0.350	0.350	0.365	0.350	0.360	618,000	216,495	0.3503	2.446	2.446	2.551	2.446	2.516	88,416	2.4486	-1.41%
2014-06-05	0	0.355	0.345	0.355	0.345	0.355	201,000	69,915	0.3478	2.481	2.411	2.481	2.411	2.481	28,757	2.4313	0.00%
2014-06-04	0	0.355	0.345	0.355	0.345	0.355	159,000	55,560	0.3494	2.481	2.411	2.481	2.411	2.481	22,748	2.4424	-1.39%
2014-06-03	0	0.360	0.345	0.360	-	-	0	0	-	2.516	2.411	2.516	-	-	0	-	0.00%
2014-05-30	0	0.360	0.345	0.360	0.345	0.360	132,000	46,275	0.3506	2.516	2.411	2.516	2.411	2.516	18,885	2.4504	2.86%
2014-05-29	0	0.350	0.350	0.360	0.350	0.380	3,945,000	1,421,025	0.3602	2.446	2.446	2.516	2.446	2.656	564,404	2.5177	-1.41%
2014-05-28	0	0.355	0.345	0.355	0.345	0.360	1,074,000	380,985	0.3547	2.481	2.411	2.481	2.411	2.516	153,655	2.4795	4.41%
2014-05-27	0	0.340	0.335	0.345	0.340	0.340	168,000	57,120	0.3400	2.376	2.342	2.411	2.376	2.376	24,035	2.3765	1.49%
2014-05-26	0	0.335	0.335	0.345	0.335	0.350	294,000	100,785	0.3428	2.342	2.342	2.411	2.342	2.446	42,062	2.3961	-2.90%
2014-05-23	0	0.345	0.340	0.350	0.330	0.355	1,053,000	353,520	0.3357	2.411	2.376	2.446	2.307	2.481	150,651	2.3466	1.47%
2014-05-22	0	0.340	0.335	0.345	0.340	0.340	369,000	125,460	0.3400	2.376	2.342	2.411	2.376	2.376	52,792	2.3765	0.00%
2014-05-21	0	0.340	0.340	0.345	0.340	0.350	255,000	87,390	0.3427	2.376	2.376	2.411	2.376	2.446	36,482	2.3954	-1.45%
2014-05-20	0	0.345	0.340	0.345	0.340	0.355	1,023,000	352,725	0.3448	2.411	2.376	2.411	2.376	2.481	146,359	2.4100	1.47%
2014-05-19	0	0.340	0.335	0.345	0.340	0.340	198,000	67,320	0.3400	2.376	2.342	2.411	2.376	2.376	28,328	2.3765	-1.45%
2014-05-16	0	0.345	0.340	0.345	0.340	0.345	168,000	57,735	0.3437	2.411	2.376	2.411	2.376	2.411	24,035	2.4021	0.00%
2014-05-15	0	0.345	0.340	0.345	0.330	0.360	1,926,000	663,225	0.3444	2.411	2.376	2.411	2.307	2.516	275,550	2.4069	1.47%
2014-05-14	0	0.340	0.335	0.340	0.335	0.350	900,000	304,980	0.3389	2.376	2.342	2.376	2.342	2.446	128,761	2.3686	3.03%
2014-05-13	0	0.330	0.330	0.335	0.330	0.340	348,000	115,485	0.3319	2.307	2.307	2.342	2.307	2.376	49,788	2.3195	-2.94%
2014-05-12	0	0.340	0.335	0.340	0.320	0.345	459,680	156,705	0.3409	2.376	2.342	2.376	2.237	2.411	65,766	2.3828	4.62%
2014-05-09	0	0.325	0.320	0.330	0.320	0.330	1,314,000	424,725	0.3232	2.272	2.237	2.307	2.237	2.307	187,992	2.2593	-1.52%
2014-05-08	0	0.330	0.330	0.335	0.325	0.345	1,470,000	490,815	0.3339	2.307	2.307	2.342	2.272	2.411	210,310	2.3338	-2.94%
2014-05-07	0	0.340	0.335	0.340	0.325	0.385	2,970,000	1,068,105	0.3596	2.376	2.342	2.376	2.272	2.691	424,913	2.5137	-4.23%
2014-05-05	0	0.355	0.355	0.360	0.350	0.360	1,215,000	429,405	0.3534	2.481	2.481	2.516	2.446	2.516	173,828	2.4703	-2.74%
2014-05-02	0	0.365	0.365	0.370	0.330	0.370	2,511,000	903,855	0.3600	2.551	2.551	2.586	2.307	2.586	359,244	2.5160	-2.67%
2014-04-30	0	0.375	0.375	0.385	0.375	0.405	2,529,000	984,735	0.3894	2.621	2.621	2.691	2.621	2.831	361,820	2.7216	-6.25%
2014-04-29	0	0.400	0.395	0.400	0.395	0.400	228,000	91,140	0.3997	2.796	2.761	2.796	2.761	2.796	32,620	2.7940	0.00%
2014-04-28	0	0.400	0.395	0.400	0.395	0.405	1,209,000	484,305	0.4006	2.796	2.761	2.796	2.761	2.831	172,970	2.7999	-2.44%
2014-04-25	0	0.410	0.405	0.415	0.405	0.410	495,000	202,815	0.4097	2.866	2.831	2.901	2.831	2.866	70,819	2.8639	-1.20%
2014-04-24	0	0.415	0.410	0.420	0.415	0.420	69,000	28,785	0.4172	2.901	2.866	2.936	2.901	2.936	9,872	2.9159	-1.19%
2014-04-23	0	0.420	0.415	0.420	0.415	0.425	1,173,000	495,420	0.4224	2.936	2.901	2.936	2.901	2.971	167,819	2.9521	0.00%
2014-04-22	0	0.420	0.415	0.420	0.410	0.425	309,000	127,920	0.4140	2.936	2.901	2.936	2.866	2.971	44,208	2.8936	-1.18%
2014-04-17	0	0.425	0.415	0.425	0.415	0.435	2,175,000	941,595	0.4329	2.971	2.901	2.971	2.901	3.041	311,174	3.0259	2.41%
2014-04-16	0	0.415	0.415	0.420	0.415	0.425	759,000	321,045	0.4230	2.901	2.901	2.936	2.901	2.971	108,589	2.9565	-2.35%
2014-04-15	0	0.425	0.415	0.425	0.400	0.430	4,296,000	1,791,780	0.4171	2.971	2.901	2.971	2.796	3.006	614,621	2.9153	0.00%
2014-04-14	0	0.425	0.420	0.430	0.420	0.435	2,712,000	1,159,395	0.4275	2.971	2.936	3.006	2.936	3.041	388,001	2.9881	-1.16%
2014-04-11	0	0.430	0.425	0.430	0.420	0.435	2,982,000	1,269,210	0.4256	3.006	2.971	3.006	2.936	3.041	426,630	2.9750	-2.27%
2014-04-10	0	0.440	0.430	0.440	0.420	0.445	4,223,991	1,828,931	0.4330	3.075	3.006	3.075	2.936	3.110	604,319	3.0264	1.15%
2014-04-09	0	0.435	0.435	0.440	0.430	0.460	2,181,000	971,175	0.4453	3.041	3.041	3.075	3.006	3.215	312,032	3.1124	-2.25%
2014-04-08	0	0.445	0.440	0.445	0.435	0.450	609,000	267,750	0.4397	3.110	3.075	3.110	3.041	3.145	87,129	3.0730	-1.11%
2014-04-07	0	0.450	0.440	0.445	0.435	0.465	2,565,000	1,153,995	0.4499	3.145	3.075	3.110	3.041	3.250	366,970	3.1447	-3.23%
2014-04-04	0	0.465	0.460	0.465	0.460	0.465	963,000	446,520	0.4637	3.250	3.215	3.250	3.215	3.250	137,775	3.2409	-1.06%
2014-04-03	0	0.470	0.465	0.470	0.460	0.480	1,648,280	769,266	0.4667	3.285	3.250	3.285	3.215	3.355	235,817	3.2621	-2.08%
2014-04-02	0	0.480	0.465	0.480	0.450	0.480	7,206,000	3,341,235	0.4637	3.355	3.250	3.355	3.145	3.355	1,030,950	3.2409	1.05%
2014-04-01	0	0.475	0.460	0.475	0.455	0.475	6,801,000	3,147,405	0.4628	3.320	3.215	3.320	3.180	3.320	973,007	3.2347	-1.04%
2014-03-31	0	0.480	0.475	0.480	0.465	0.495	3,261,000	1,549,485	0.4752	3.355	3.320	3.355	3.250	3.460	466,546	3.3212	-4.00%
2014-03-28	0	0.500	0.495	0.500	0.450	0.530	14,448,000	7,283,955	0.5041	3.495	3.460	3.495	3.145	3.705	2,067,051	3.5238	8.70%
2014-03-27	0	0.460	0.455	0.465	0.455	0.510	5,112,000	2,422,260	0.4738	3.215	3.180	3.250	3.180	3.565	731,365	3.3120	-9.80%
2014-03-26	0	0.510	0.500	0.510	0.465	0.530	29,500,800	14,934,384	0.5062	3.565	3.495	3.565	3.250	3.705	4,220,629	3.5384	4.08%
2014-03-25	0	0.490	0.480	0.485	0.435	0.495	19,906,000	9,447,505	0.4746	3.425	3.355	3.390	3.041	3.460	2,847,917	3.3173	12.64%
2014-03-24	0	0.435	0.425	0.435	0.425	0.440	1,980,000	851,565	0.4301	3.041	2.971	3.041	2.971	3.075	283,275	3.0061	-1.14%
2014-03-21	0	0.440	0.430	0.445	0.420	0.450	1,865,000	822,505	0.4410	3.075	3.006	3.110	2.936	3.145	266,822	3.0826	4.76%
2014-03-20	0	0.420	0.420	0.430	0.420	0.440	1,266,000	544,110	0.4298	2.936	2.936	3.006	2.936	3.075	181,124	3.0041	-3.45%
2014-03-19	0	0.435	0.430	0.440	0.430	0.440	1,101,000	480,330	0.4363	3.041	3.006	3.075	3.006	3.075	157,518	3.0494	-1.14%
2014-03-18	0	0.440	0.440	0.445	0.415	0.445	2,952,000	1,284,180	0.4350	3.075	3.075	3.110	2.901	3.110	422,338	3.0406	7.32%
2014-03-17	0	0.410	0.410	0.420	0.410	0.415	726,000	298,365	0.4110	2.866	2.866	2.936	2.866	2.901	103,868	2.8726	-1.20%
2014-03-14	0	0.415	0.415	0.420	0.410	0.435	3,174,479	1,336,511	0.4210	2.901	2.901	2.936	2.866	3.041	454,167	2.9428	-2.35%
2014-03-13	0	0.425	0.425	0.440	0.425	0.450	2,412,000	1,055,550	0.4376	2.971	2.971	3.075	2.971	3.145	345,081	3.0588	-2.30%
2014-03-12	0	0.435	0.435	0.445	0.425	0.450	4,509,298	1,970,573	0.4370	3.041	3.041	3.110	2.971	3.145	645,138	3.0545	-3.33%
2014-03-11	0	0.450	0.445	0.450	0.440	0.465	2,316,000	1,043,175	0.4504	3.145	3.110	3.145	3.075	3.250	331,346	3.1483	-1.10%
2014-03-10	0	0.455	0.445	0.455	0.445	0.465	2,613,000	1,181,115	0.4520	3.180	3.110	3.180	3.110	3.250	373,837	3.1594	-2.15%
2014-03-07	0	0.465	0.460	0.470	0.445	0.485	7,518,000	3,518,130	0.4680	3.250	3.215	3.285	3.110	3.390	1,075,587	3.2709	3.33%
2014-03-06	0	0.450	0.450	0.460	0.420	0.455	4,158,000	1,831,560	0.4405	3.145	3.145	3.215	2.936	3.180	594,878	3.0789	3.45%
2014-03-05	0	0.435	0.430	0.440	0.435	0.445	1,377,000	603,465	0.4382	3.041	3.006	3.075	3.041	3.110	197,005	3.0632	0.00%
2014-03-04	0	0.435	0.430	0.440	0.415	0.450	3,273,264	1,404,813	0.4292	3.041	3.006	3.075	2.901	3.145	468,300	2.9998	1.16%
2014-03-03	0	0.430	0.425	0.430	0.420	0.445	1,929,000	822,225	0.4262	3.006	2.971	3.006	2.936	3.110	275,979	2.9793	-2.27%
2014-02-28	0	0.440	0.435	0.440	0.430	0.440	1,779,000	775,620	0.4360	3.075	3.041	3.075	3.006	3.075	254,518	3.0474	1.15%
2014-02-27	0	0.435	0.435	0.440	0.435	0.450	1,779,000	789,945	0.4440	3.041	3.041	3.075	3.041	3.145	254,518	3.1037	1.16%
2014-02-26	0	0.430	0.425	0.435	0.430	0.435	792,000	340,950	0.4305	3.006	2.971	3.041	3.006	3.041	113,310	3.0090	0.00%
2014-02-25	0	0.430	0.430	0.440	0.430	0.455	2,880,000	1,263,945	0.4389	3.006	3.006	3.075	3.006	3.180	412,037	3.0676	-5.49%
2014-02-24	0	0.455	0.450	0.455	0.440	0.465	1,944,000	876,495	0.4509	3.180	3.145	3.180	3.075	3.250	278,125	3.1514	1.11%
2014-02-21	0	0.450	0.450	0.460	0.445	0.465	1,426,500	653,325	0.4580	3.145	3.145	3.215	3.110	3.250	204,087	3.2012	0.00%
2014-02-20	0	0.450	0.450	0.460	0.445	0.460	1,671,000	754,935	0.4518	3.145	3.145	3.215	3.110	3.215	239,067	3.1578	-1.10%
2014-02-19	0	0.455	0.455	0.460	0.430	0.500	13,937,100	6,611,133	0.4744	3.180	3.180	3.215	3.006	3.495	1,993,957	3.3156	4.60%
2014-02-18	0	0.435	0.435	0.445	0.430	0.470	5,304,000	2,353,710	0.4438	3.041	3.041	3.110	3.006	3.285	758,834	3.1017	-7.45%
2014-02-17	0	0.470	0.465	0.470	0.395	0.470	10,725,000	4,786,230	0.4463	3.285	3.250	3.285	2.761	3.285	1,534,407	3.1193	17.50%
2014-02-14	0	0.400	0.400	0.405	0.400	0.410	885,000	357,645	0.4041	2.796	2.796	2.831	2.796	2.866	126,615	2.8247	-2.44%
2014-02-13	0	0.410	0.400	0.410	0.400	0.415	1,515,000	616,755	0.4071	2.866	2.796	2.866	2.796	2.901	216,748	2.8455	-2.38%
2014-02-12	0	0.420	0.415	0.425	0.420	0.455	2,046,000	882,990	0.4316	2.936	2.901	2.971	2.936	3.180	292,718	3.0165	-4.55%
2014-02-11	0	0.440	0.435	0.445	0.380	0.460	10,210,000	4,368,995	0.4279	3.075	3.041	3.110	2.656	3.215	1,460,727	2.9910	11.39%
2014-02-10	0	0.395	0.395	0.400	0.390	0.410	972,000	384,300	0.3954	2.761	2.761	2.796	2.726	2.866	139,062	2.7635	-1.25%
2014-02-07	0	0.400	0.390	0.405	0.380	0.405	1,155,000	456,150	0.3949	2.796	2.726	2.831	2.656	2.831	165,244	2.7605	-1.23%
2014-02-06	0	0.405	0.405	0.410	0.395	0.420	2,985,000	1,199,325	0.4018	2.831	2.831	2.866	2.761	2.936	427,059	2.8083	-1.22%
2014-02-05	0	0.410	0.410	0.425	0.405	0.480	3,078,000	1,331,685	0.4326	2.866	2.866	2.971	2.831	3.355	440,364	3.0241	-3.53%
2014-02-04	1	-	-	-	-	-	0	0	-	2.971	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	2.971	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	2.971	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	2.971	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	2.971	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	2.971	-	-	-	-	0	-	0.00%
2014-01-23	1	0.425	0.425	0.440	0.420	0.450	3,867,000	1,712,685	0.4429	2.971	2.971	3.075	2.936	3.145	553,245	3.0957	0.00%
2014-01-22	0	0.425	0.420	0.430	0.420	0.450	3,705,000	1,598,850	0.4315	2.971	2.936	3.006	2.936	3.145	530,068	3.0163	-5.56%
2014-01-21	0	0.450	0.445	0.460	0.445	0.460	1,275,000	579,585	0.4546	3.145	3.110	3.215	3.110	3.215	182,412	3.1773	-2.17%
2014-01-20	0	0.460	0.460	0.475	0.445	0.500	5,793,000	2,711,715	0.4681	3.215	3.215	3.320	3.110	3.495	828,795	3.2719	-2.13%
2014-01-17	0	0.470	0.455	0.475	0.455	0.490	4,272,000	2,014,860	0.4716	3.285	3.180	3.320	3.180	3.425	611,188	3.2966	-3.09%
2014-01-16	0	0.485	0.480	0.485	0.440	0.500	9,799,376	4,685,045	0.4781	3.390	3.355	3.390	3.075	3.495	1,401,980	3.3417	6.59%
2014-01-15	0	0.455	0.455	0.460	0.420	0.465	8,349,000	3,714,855	0.4449	3.180	3.180	3.215	2.936	3.250	1,194,477	3.1100	5.81%
2014-01-14	0	0.430	0.430	0.435	0.430	0.465	7,563,000	3,351,420	0.4431	3.006	3.006	3.041	3.006	3.250	1,082,025	3.0974	-8.51%
2014-01-13	0	0.470	0.470	0.475	0.465	0.490	4,917,000	2,346,270	0.4772	3.285	3.285	3.320	3.250	3.425	703,467	3.3353	-6.00%
2014-01-10	0	0.500	0.490	0.500	0.495	0.520	6,153,000	3,122,715	0.5075	3.495	3.425	3.495	3.460	3.635	880,299	3.5473	0.00%
2014-01-09	0	0.500	0.500	0.510	0.480	0.560	22,765,488	12,072,833	0.5303	3.495	3.495	3.565	3.355	3.914	3,257,019	3.7067	0.00%
2014-01-08	0	0.500	0.490	0.500	0.485	0.550	20,106,719	10,338,240	0.5142	3.495	3.425	3.495	3.390	3.844	2,876,634	3.5939	0.00%
2014-01-07	0	0.500	0.495	0.500	0.485	0.620	31,914,000	16,499,805	0.5170	3.495	3.460	3.495	3.390	4.334	4,565,881	3.6137	-16.67%
2014-01-06	0	0.600	0.590	0.600	0.480	0.710	92,517,285	55,260,175	0.5973	4.194	4.124	4.194	3.355	4.963	13,236,289	4.1749	9.09%
2014-01-03	0	0.550	0.550	0.560	0.335	0.560	64,995,951	30,004,485	0.4616	3.844	3.844	3.914	2.342	3.914	9,298,859	3.2267	57.14%
2014-01-02	0	0.350	0.340	0.350	0.325	0.350	1,905,000	648,840	0.3406	2.446	2.376	2.446	2.272	2.446	272,545	2.3807	6.06%
2013-12-31	0	0.330	0.320	0.330	0.320	0.330	1,083,000	355,410	0.3282	2.307	2.237	2.307	2.237	2.307	154,943	2.2938	3.13%
2013-12-30	0	0.320	0.315	0.320	0.320	0.330	720,000	231,975	0.3222	2.237	2.202	2.237	2.237	2.307	103,009	2.2520	3.23%
2013-12-27	0	0.310	0.305	0.310	0.305	0.325	105,000	32,625	0.3107	2.167	2.132	2.167	2.132	2.272	15,022	2.1718	-4.62%
2013-12-24	0	0.325	0.315	0.325	0.325	0.330	474,000	156,360	0.3299	2.272	2.202	2.272	2.272	2.307	67,814	2.3057	1.56%
2013-12-23	0	0.320	0.320	0.325	0.320	0.350	819,000	270,150	0.3299	2.237	2.237	2.272	2.237	2.446	117,173	2.3056	-7.25%
2013-12-20	0	0.345	0.320	0.350	0.300	0.350	3,456,000	1,106,190	0.3201	2.411	2.237	2.446	2.097	2.446	494,444	2.2372	9.52%
2013-12-19	0	0.315	0.305	0.315	0.300	0.325	3,134,280	957,976	0.3056	2.202	2.132	2.202	2.097	2.272	448,416	2.1364	-3.08%
2013-12-18	0	0.325	0.325	0.330	0.325	0.325	21,000	6,825	0.3250	2.272	2.272	2.307	2.272	2.272	3,004	2.2716	0.00%
2013-12-17	0	0.325	0.320	0.325	0.320	0.325	584,019	188,105	0.3221	2.272	2.237	2.272	2.237	2.272	83,555	2.2513	-1.52%
2013-12-16	0	0.330	0.325	0.335	0.325	0.340	933,000	308,325	0.3305	2.307	2.272	2.342	2.272	2.376	133,483	2.3098	-2.94%
2013-12-13	0	0.340	0.340	0.345	0.335	0.340	1,047,000	351,465	0.3357	2.376	2.376	2.411	2.342	2.376	149,792	2.3463	3.03%
2013-12-12	0	0.330	0.330	0.335	0.330	0.340	1,953,000	660,900	0.3384	2.307	2.307	2.342	2.307	2.376	279,412	2.3653	-1.49%
2013-12-11	0	0.335	0.330	0.335	0.315	0.335	2,475,000	809,415	0.3270	2.342	2.307	2.342	2.202	2.342	354,094	2.2859	3.08%
2013-12-10	0	0.325	0.325	0.335	0.320	0.350	3,648,000	1,195,470	0.3277	2.272	2.272	2.342	2.237	2.446	521,913	2.2906	-2.99%
2013-12-09	0	0.335	0.330	0.335	0.325	0.350	2,685,000	906,150	0.3375	2.342	2.307	2.342	2.272	2.446	384,138	2.3589	-4.29%
2013-12-06	0	0.350	0.350	0.355	0.345	0.355	570,000	199,905	0.3507	2.446	2.446	2.481	2.411	2.481	81,549	2.4514	0.00%
2013-12-05	0	0.350	0.350	0.360	0.350	0.360	768,000	271,395	0.3534	2.446	2.446	2.516	2.446	2.516	109,876	2.4700	0.00%
2013-12-04	0	0.350	0.345	0.355	0.345	0.365	3,383,640	1,206,464	0.3566	2.446	2.411	2.481	2.411	2.551	484,092	2.4922	-6.67%
2013-12-03	0	0.375	0.370	0.375	0.370	0.380	1,641,000	610,935	0.3723	2.621	2.586	2.621	2.586	2.656	234,775	2.6022	-1.32%
2013-12-02	0	0.380	0.375	0.380	0.355	0.385	2,445,000	908,070	0.3714	2.656	2.621	2.656	2.481	2.691	349,802	2.5960	4.11%
2013-11-29	0	0.365	0.365	0.370	0.350	0.370	918,000	333,600	0.3634	2.551	2.551	2.586	2.446	2.586	131,337	2.5400	1.39%
2013-11-28	0	0.360	0.355	0.370	0.350	0.415	6,636,000	2,411,655	0.3634	2.516	2.481	2.586	2.446	2.901	949,401	2.5402	-11.11%
2013-11-27	1	-	-	-	-	-	0	0	-	2.831	-	-	-	-	0	-	0.00%
2013-11-26	0	0.405	0.395	0.400	0.395	0.420	8,274,000	3,372,555	0.4076	2.831	2.761	2.796	2.761	2.936	1,183,747	2.8491	-1.22%
2013-11-25	0	0.410	0.405	0.410	0.375	0.410	27,609,246	10,947,415	0.3965	2.866	2.831	2.866	2.621	2.866	3,950,008	2.7715	9.33%
2013-11-22	0	0.375	0.370	0.380	0.365	0.375	3,387,900	1,254,960	0.3704	2.621	2.586	2.656	2.551	2.621	484,701	2.5891	4.17%
2013-11-21	0	0.360	0.355	0.360	0.355	0.370	1,332,492	488,997	0.3670	2.516	2.481	2.516	2.481	2.586	190,637	2.5651	-2.70%
2013-11-20	0	0.370	0.365	0.370	0.365	0.370	504,000	186,450	0.3699	2.586	2.551	2.586	2.551	2.586	72,106	2.5858	1.37%
2013-11-19	0	0.365	0.360	0.365	0.360	0.380	1,941,000	721,485	0.3717	2.551	2.516	2.551	2.516	2.656	277,696	2.5981	-1.35%
2013-11-18	0	0.370	0.365	0.370	0.355	0.380	6,642,968	2,472,798	0.3722	2.586	2.551	2.586	2.481	2.656	950,398	2.6019	2.78%
2013-11-15	0	0.360	0.355	0.360	0.355	0.370	1,359,000	496,260	0.3652	2.516	2.481	2.516	2.481	2.586	194,430	2.5524	-1.37%
2013-11-14	0	0.365	0.355	0.365	0.350	0.370	5,826,897	2,057,074	0.3530	2.551	2.481	2.551	2.446	2.586	833,644	2.4676	4.29%
2013-11-13	0	0.350	0.350	0.355	0.340	0.350	396,000	136,320	0.3442	2.446	2.446	2.481	2.376	2.446	56,655	2.4061	1.45%
2013-11-12	0	0.345	0.345	0.355	0.345	0.355	417,000	145,380	0.3486	2.411	2.411	2.481	2.411	2.481	59,659	2.4368	-1.43%
2013-11-11	0	0.350	0.345	0.355	0.345	0.350	261,000	90,645	0.3473	2.446	2.411	2.481	2.411	2.446	37,341	2.4275	0.00%
2013-11-08	0	0.350	0.350	0.355	0.345	0.345	120,000	41,400	0.3450	2.446	2.446	2.481	2.411	2.411	17,168	2.4114	0.00%
2013-11-07	0	0.350	0.355	0.360	0.345	0.355	1,065,000	368,280	0.3458	2.446	2.481	2.516	2.411	2.481	152,368	2.4170	1.45%
2013-11-06	0	0.345	0.345	0.355	0.345	0.360	258,000	89,910	0.3485	2.411	2.411	2.481	2.411	2.516	36,912	2.4358	-2.82%
2013-11-05	0	0.355	0.350	0.365	0.350	0.355	176,088	62,444	0.3546	2.481	2.446	2.551	2.446	2.481	25,193	2.4787	-1.39%
2013-11-04	0	0.360	0.355	0.360	0.345	0.370	879,000	314,715	0.3580	2.516	2.481	2.516	2.411	2.586	125,757	2.5026	0.00%
2013-11-01	0	0.360	0.360	0.365	0.355	0.355	24,000	8,520	0.3550	2.516	2.516	2.551	2.481	2.481	3,434	2.4813	1.41%
2013-10-31	0	0.355	0.350	0.360	0.350	0.375	3,894,000	1,422,105	0.3652	2.481	2.446	2.516	2.446	2.621	557,108	2.5527	-2.74%
2013-10-30	0	0.365	0.355	0.365	0.335	0.365	5,055,000	1,783,230	0.3528	2.551	2.481	2.551	2.342	2.551	723,210	2.4657	2.82%
2013-10-29	0	0.355	0.345	0.360	0.300	0.360	5,259,000	1,670,340	0.3176	2.481	2.411	2.516	2.097	2.516	752,396	2.2200	4.41%
2013-10-28	0	0.340	0.335	0.340	0.335	0.340	726,000	246,240	0.3392	2.376	2.342	2.376	2.342	2.376	103,868	2.3707	-1.45%
2013-10-25	0	0.345	0.345	0.350	0.335	0.355	1,221,000	424,260	0.3475	2.411	2.411	2.446	2.342	2.481	174,686	2.4287	0.00%
2013-10-24	0	0.345	0.345	0.350	0.345	0.350	396,000	137,370	0.3469	2.411	2.411	2.446	2.411	2.446	56,655	2.4247	-1.43%
2013-10-23	0	0.350	0.350	0.355	0.345	0.370	1,977,000	719,715	0.3640	2.446	2.446	2.481	2.411	2.586	282,846	2.5445	-4.11%
2013-10-22	0	0.365	0.355	0.365	0.355	0.370	1,500,000	546,900	0.3646	2.551	2.481	2.551	2.481	2.586	214,602	2.5484	0.00%
2013-10-21	0	0.365	0.365	0.370	0.355	0.370	3,804,000	1,373,955	0.3612	2.551	2.551	2.586	2.481	2.586	544,232	2.5246	5.80%
2013-10-18	0	0.345	0.340	0.350	0.340	0.360	1,026,000	352,800	0.3439	2.411	2.376	2.446	2.376	2.516	146,788	2.4035	1.47%
2013-10-17	0	0.340	0.340	0.345	0.340	0.345	1,195,500	409,470	0.3425	2.376	2.376	2.411	2.376	2.411	171,038	2.3940	-2.86%
2013-10-16	0	0.350	0.340	0.350	0.340	0.350	246,000	84,285	0.3426	2.446	2.376	2.446	2.376	2.446	35,195	2.3948	-1.41%
2013-10-15	0	0.355	0.345	0.355	0.360	0.360	122,911	44,175	0.3594	2.481	2.411	2.481	2.516	2.516	17,585	2.5121	2.90%
2013-10-11	0	0.345	0.345	0.350	0.340	0.345	261,000	89,160	0.3416	2.411	2.411	2.446	2.376	2.411	37,341	2.3877	-1.43%
2013-10-10	0	0.350	0.340	0.350	0.340	0.350	234,000	80,760	0.3451	2.446	2.376	2.446	2.376	2.446	33,478	2.4123	0.00%
2013-10-09	0	0.350	0.340	0.350	0.340	0.370	1,983,000	706,305	0.3562	2.446	2.376	2.446	2.376	2.586	283,704	2.4896	-1.41%
2013-10-08	0	0.355	0.350	0.360	0.350	0.360	324,000	114,270	0.3527	2.481	2.446	2.516	2.446	2.516	46,354	2.4652	-1.39%
2013-10-07	0	0.360	0.355	0.360	0.350	0.380	3,087,000	1,137,810	0.3686	2.516	2.481	2.516	2.446	2.656	441,652	2.5763	-2.70%
2013-10-04	0	0.370	0.360	0.370	0.350	0.370	2,733,000	981,900	0.3593	2.586	2.516	2.586	2.446	2.586	391,006	2.5112	4.23%
2013-10-03	0	0.355	0.345	0.355	0.350	0.370	2,949,000	1,055,325	0.3579	2.481	2.411	2.481	2.446	2.586	421,908	2.5013	1.43%
2013-10-02	0	0.350	0.345	0.350	0.325	0.360	4,938,000	1,719,120	0.3481	2.446	2.411	2.446	2.272	2.516	706,471	2.4334	7.69%
2013-09-30	0	0.325	0.325	0.330	0.320	0.325	210,000	67,800	0.3229	2.272	2.272	2.307	2.237	2.272	30,044	2.2567	-1.52%
2013-09-27	0	0.330	0.320	0.330	0.320	0.330	180,000	58,365	0.3243	2.307	2.237	2.307	2.237	2.307	25,752	2.2664	0.00%
2013-09-26	0	0.330	0.325	0.335	0.330	0.330	15,000	4,950	0.3300	2.307	2.272	2.342	2.307	2.307	2,146	2.3066	0.00%
2013-09-25	0	0.330	0.320	0.330	0.330	0.340	387,000	128,670	0.3325	2.307	2.237	2.307	2.307	2.376	55,367	2.3239	-2.94%
2013-09-24	0	0.340	0.330	0.340	0.325	0.340	6,015,000	1,987,350	0.3304	2.376	2.307	2.376	2.272	2.376	860,556	2.3094	6.25%
2013-09-23	0	0.320	0.320	0.330	0.320	0.320	33,000	10,560	0.3200	2.237	2.237	2.307	2.237	2.237	4,721	2.2367	0.00%
2013-09-19	0	0.320	0.320	0.325	0.315	0.320	117,000	37,245	0.3183	2.237	2.237	2.272	2.202	2.237	16,739	2.2250	-1.54%
2013-09-18	0	0.325	0.320	0.330	0.325	0.330	375,000	122,250	0.3260	2.272	2.237	2.307	2.272	2.307	53,651	2.2786	0.00%
2013-09-17	0	0.325	0.320	0.325	0.315	0.325	1,224,000	387,960	0.3170	2.272	2.237	2.272	2.202	2.272	175,116	2.2155	-1.52%
2013-09-16	0	0.330	0.325	0.335	0.325	0.340	849,117	279,906	0.3296	2.307	2.272	2.342	2.272	2.376	121,482	2.3041	-2.94%
2013-09-13	0	0.340	0.330	0.340	0.330	0.345	348,000	117,840	0.3386	2.376	2.307	2.376	2.307	2.411	49,788	2.3668	-1.45%
2013-09-12	0	0.345	0.330	0.345	0.330	0.345	178,400	59,976	0.3362	2.411	2.307	2.411	2.307	2.411	25,523	2.3498	0.00%
2013-09-11	0	0.345	0.340	0.345	0.335	0.345	1,617,000	546,690	0.3381	2.411	2.376	2.411	2.342	2.411	231,341	2.3631	-1.43%
2013-09-10	0	0.350	0.335	0.350	0.335	0.365	3,588,000	1,236,120	0.3445	2.446	2.342	2.446	2.342	2.551	513,329	2.4080	-1.41%
2013-09-09	0	0.355	0.355	0.370	0.355	0.385	2,754,000	1,020,015	0.3704	2.481	2.481	2.586	2.481	2.691	394,010	2.5888	-4.05%
2013-09-06	0	0.370	0.365	0.370	0.340	0.370	10,636,254	3,817,403	0.3589	2.586	2.551	2.586	2.376	2.586	1,521,711	2.5086	8.82%
2013-09-05	0	0.340	0.330	0.340	0.320	0.345	6,222,000	2,057,790	0.3307	2.376	2.307	2.376	2.237	2.411	890,171	2.3117	6.25%
2013-09-04	0	0.320	0.310	0.320	0.310	0.320	174,000	54,105	0.3109	2.237	2.167	2.237	2.167	2.237	24,894	2.1734	1.59%
2013-09-03	0	0.315	0.315	0.320	0.315	0.325	489,000	156,270	0.3196	2.202	2.202	2.237	2.202	2.272	69,960	2.2337	-1.56%
2013-09-02	0	0.320	0.315	0.320	0.310	0.320	1,014,000	316,620	0.3122	2.237	2.202	2.237	2.167	2.237	145,071	2.1825	-1.54%
2013-08-30	0	0.325	0.320	0.325	0.320	0.335	2,637,000	865,170	0.3281	2.272	2.237	2.272	2.237	2.342	377,271	2.2932	1.56%
2013-08-29	0	0.320	0.320	0.325	0.315	0.325	1,128,000	358,320	0.3177	2.237	2.237	2.272	2.202	2.272	161,381	2.2203	-1.54%
2013-08-28	0	0.325	0.315	0.325	0.310	0.335	3,168,720	1,011,021	0.3191	2.272	2.202	2.272	2.167	2.342	453,343	2.2301	0.00%
2013-08-27	0	0.325	0.320	0.325	0.310	0.335	2,265,000	728,970	0.3218	2.272	2.237	2.272	2.167	2.342	324,050	2.2496	0.00%
2013-08-26	0	0.325	0.320	0.325	0.305	0.350	10,048,600	3,292,970	0.3277	2.272	2.237	2.272	2.132	2.446	1,437,636	2.2905	6.56%
2013-08-23	0	0.305	0.300	0.310	0.290	0.325	4,097,784	1,268,485	0.3096	2.132	2.097	2.167	2.027	2.272	586,263	2.1637	3.39%
2013-08-22	0	0.295	0.295	0.300	0.270	0.320	4,958,100	1,489,524	0.3004	2.062	2.062	2.097	1.887	2.237	709,347	2.0999	11.32%
2013-08-21	0	0.265	0.265	0.270	0.265	0.270	855,000	226,695	0.2651	1.852	1.852	1.887	1.852	1.887	122,323	1.8532	-3.64%
2013-08-20	0	0.275	0.270	0.275	0.265	0.280	529,500	144,067	0.2721	1.922	1.887	1.922	1.852	1.957	75,755	1.9018	-1.79%
2013-08-19	0	0.280	0.275	0.285	0.280	0.280	191,376	53,525	0.2797	1.957	1.922	1.992	1.957	1.957	27,380	1.9549	1.82%
2013-08-16	0	0.275	0.275	0.285	0.275	0.275	1,134,000	311,850	0.2750	1.922	1.922	1.992	1.922	1.922	162,239	1.9222	0.00%
2013-08-15	0	0.275	0.275	0.280	0.275	0.295	966,000	277,800	0.2876	1.922	1.922	1.957	1.922	2.062	138,204	2.0101	0.00%
2013-08-13	0	0.275	0.275	0.285	0.275	0.285	228,968	64,436	0.2814	1.922	1.922	1.992	1.922	1.992	32,758	1.9670	-3.51%
2013-08-12	0	0.285	0.275	0.285	0.285	0.285	18,000	5,130	0.2850	1.992	1.922	1.992	1.992	1.992	2,575	1.9921	1.79%
2013-08-09	0	0.280	0.275	0.285	0.270	0.280	204,588	57,222	0.2797	1.957	1.922	1.992	1.887	1.957	29,270	1.9550	0.00%
2013-08-08	0	0.280	0.275	0.285	0.275	0.280	198,000	55,335	0.2795	1.957	1.922	1.992	1.922	1.957	28,328	1.9534	0.00%
2013-08-07	0	0.280	0.270	0.280	0.270	0.280	1,059,870	291,397	0.2749	1.957	1.887	1.957	1.887	1.957	151,634	1.9217	1.82%
2013-08-06	0	0.275	0.275	0.285	0.275	0.275	141,000	38,775	0.2750	1.922	1.922	1.992	1.922	1.922	20,173	1.9222	0.00%
2013-08-05	0	0.275	0.275	0.285	0.275	0.290	606,000	175,605	0.2898	1.922	1.922	1.992	1.922	2.027	86,699	2.0254	0.00%
2013-08-02	0	0.275	0.275	0.290	0.270	0.280	395,066	109,062	0.2761	1.922	1.922	2.027	1.887	1.957	56,521	1.9296	-1.79%
2013-08-01	0	0.280	0.275	0.285	0.280	0.280	360,000	100,800	0.2800	1.957	1.922	1.992	1.957	1.957	51,505	1.9571	0.00%
2013-07-31	0	0.280	0.275	0.285	0.280	0.280	180,000	50,400	0.2800	1.957	1.922	1.992	1.957	1.957	25,752	1.9571	-1.75%
2013-07-30	0	0.285	0.280	0.285	0.275	0.285	432,000	121,170	0.2805	1.992	1.957	1.992	1.922	1.992	61,806	1.9605	1.79%
2013-07-29	0	0.280	0.275	0.285	0.280	0.280	261,000	73,890	0.2831	1.957	1.922	1.992	1.957	1.957	37,341	1.9788	-3.45%
2013-07-26	0	0.290	0.275	0.290	0.285	0.290	210,000	60,570	0.2884	2.027	1.922	2.027	1.992	2.027	30,044	2.0160	3.57%
2013-07-25	0	0.280	0.270	0.285	0.280	0.280	246,000	68,880	0.2800	1.957	1.887	1.992	1.957	1.957	35,195	1.9571	0.00%
2013-07-24	0	0.280	0.280	0.290	0.280	0.285	1,101,000	310,185	0.2817	1.957	1.957	2.027	1.957	1.992	157,518	1.9692	0.00%
2013-07-23	0	0.280	0.280	0.285	0.280	0.280	642,000	179,760	0.2800	1.957	1.957	1.992	1.957	1.957	91,850	1.9571	0.00%
2013-07-22	0	0.280	0.280	0.285	0.280	0.280	60,000	16,800	0.2800	1.957	1.957	1.992	1.957	1.957	8,584	1.9571	-1.75%
2013-07-19	0	0.285	0.280	0.285	0.280	0.295	1,065,000	299,925	0.2816	1.992	1.957	1.992	1.957	2.062	152,368	1.9684	-1.72%
2013-07-18	0	0.290	0.280	0.285	0.280	0.290	708,000	199,425	0.2817	2.027	1.957	1.992	1.957	2.027	101,292	1.9688	-1.69%
2013-07-17	0	0.295	0.280	0.295	0.280	0.300	162,000	45,975	0.2838	2.062	1.957	2.062	1.957	2.097	23,177	1.9836	1.72%
2013-07-16	0	0.290	0.280	0.290	-	-	0	0	-	2.027	1.957	2.027	-	-	0	-	-1.69%
2013-07-15	0	0.295	0.280	0.295	0.280	0.300	498,000	140,400	0.2819	2.062	1.957	2.062	1.957	2.097	71,248	1.9706	1.72%
2013-07-12	0	0.290	0.280	0.290	0.275	0.290	375,000	104,505	0.2787	2.027	1.957	2.027	1.922	2.027	53,651	1.9479	3.57%
2013-07-11	0	0.280	0.275	0.285	0.270	0.280	601,500	164,685	0.2738	1.957	1.922	1.992	1.887	1.957	86,056	1.9137	3.70%
2013-07-10	0	0.270	0.270	0.285	0.270	0.270	69,000	18,630	0.2700	1.887	1.887	1.992	1.887	1.887	9,872	1.8872	0.00%
2013-07-09	0	0.270	0.270	0.280	0.270	0.270	146,738	39,591	0.2698	1.887	1.887	1.957	1.887	1.887	20,994	1.8859	0.00%
2013-07-08	0	0.270	0.270	0.285	0.265	0.265	21,000	5,565	0.2650	1.887	1.887	1.992	1.852	1.852	3,004	1.8523	-1.82%
2013-07-05	0	0.275	0.270	0.285	-	-	0	0	-	1.922	1.887	1.992	-	-	0	-	0.00%
2013-07-04	0	0.275	0.275	0.285	0.270	0.275	471,000	127,830	0.2714	1.922	1.922	1.992	1.887	1.922	67,385	1.8970	-3.51%
2013-07-03	0	0.285	0.265	0.285	0.270	0.285	993,000	270,180	0.2721	1.992	1.852	1.992	1.887	1.992	142,067	1.9018	5.56%
2013-07-02	0	0.270	0.270	0.280	0.270	0.270	30,000	8,100	0.2700	1.887	1.887	1.957	1.887	1.887	4,292	1.8872	-3.57%
2013-06-28	0	0.280	0.270	0.280	0.275	0.280	522,000	145,050	0.2779	1.957	1.887	1.957	1.922	1.957	74,682	1.9422	3.70%
2013-06-27	0	0.270	0.260	0.275	0.270	0.270	99,000	26,730	0.2700	1.887	1.817	1.922	1.887	1.887	14,164	1.8872	1.89%
2013-06-26	0	0.265	0.260	0.270	0.265	0.265	156,000	41,340	0.2650	1.852	1.817	1.887	1.852	1.852	22,319	1.8523	0.00%
2013-06-25	0	0.265	0.255	0.265	0.250	0.265	867,000	223,005	0.2572	1.852	1.782	1.852	1.747	1.852	124,040	1.7978	1.92%
2013-06-24	0	0.260	0.260	0.270	0.260	0.270	2,556,000	674,805	0.2640	1.817	1.817	1.887	1.817	1.887	365,683	1.8453	-5.45%
2013-06-21	0	0.275	0.270	0.275	0.270	0.275	639,000	173,415	0.2714	1.922	1.887	1.922	1.887	1.922	91,421	1.8969	1.85%
2013-06-20	0	0.270	0.270	0.280	0.270	0.280	1,150,400	319,451	0.2777	1.887	1.887	1.957	1.887	1.957	164,586	1.9409	-3.57%
2013-06-19	0	0.280	0.275	0.280	0.275	0.280	531,000	146,655	0.2762	1.957	1.922	1.957	1.922	1.957	75,969	1.9305	0.00%
2013-06-18	0	0.280	0.275	0.280	0.280	0.285	570,000	160,050	0.2808	1.957	1.922	1.957	1.957	1.992	81,549	1.9626	1.82%
2013-06-17	0	0.275	0.275	0.280	0.275	0.280	120,000	33,075	0.2756	1.922	1.922	1.957	1.922	1.957	17,168	1.9265	0.00%
2013-06-14	0	0.275	0.275	0.280	0.270	0.280	1,356,000	369,810	0.2727	1.922	1.922	1.957	1.887	1.957	194,001	1.9062	0.00%
2013-06-13	0	0.275	0.270	0.280	0.265	0.275	943,500	254,700	0.2700	1.922	1.887	1.957	1.852	1.922	134,985	1.8869	-1.79%
2013-06-11	0	0.280	0.270	0.280	0.270	0.280	1,659,000	451,140	0.2719	1.957	1.887	1.957	1.887	1.957	237,350	1.9007	0.00%
2013-06-10	0	0.280	0.280	0.295	0.280	0.290	324,000	92,175	0.2845	1.957	1.957	2.062	1.957	2.027	46,354	1.9885	-3.45%
2013-06-07	0	0.290	0.285	0.295	0.290	0.300	781,500	228,165	0.2920	2.027	1.992	2.062	2.027	2.097	111,808	2.0407	-3.33%
2013-06-06	0	0.300	0.290	0.300	0.290	0.300	351,000	103,080	0.2937	2.097	2.027	2.097	2.027	2.097	50,217	2.0527	-1.64%
2013-06-05	0	0.305	0.300	0.310	0.290	0.315	4,024,396	1,213,380	0.3015	2.132	2.097	2.167	2.027	2.202	575,763	2.1074	7.02%
2013-06-04	0	0.285	0.285	0.290	0.275	0.290	390,000	110,355	0.2830	1.992	1.992	2.027	1.922	2.027	55,797	1.9778	0.00%
2013-06-03	0	0.285	0.275	0.285	0.285	0.285	309,000	88,065	0.2850	1.992	1.922	1.992	1.992	1.992	44,208	1.9921	3.64%
2013-05-31	0	0.275	0.275	0.290	-	-	0	0	-	1.922	1.922	2.027	-	-	0	-	0.00%
2013-05-30	0	0.275	0.270	0.280	0.270	0.290	1,095,960	300,690	0.2744	1.922	1.887	1.957	1.887	2.027	156,797	1.9177	-1.79%
2013-05-29	0	0.280	0.280	0.285	0.280	0.285	885,000	251,775	0.2845	1.957	1.957	1.992	1.957	1.992	126,615	1.9885	-1.75%
2013-05-28	0	0.285	0.275	0.285	-	-	0	0	-	1.992	1.922	1.992	-	-	0	-	0.00%
2013-05-27	0	0.285	0.280	0.290	0.280	0.285	92,379	26,118	0.2827	1.992	1.957	2.027	1.957	1.992	13,217	1.9762	1.79%
2013-05-24	0	0.280	0.275	0.285	0.275	0.280	1,197,250	331,656	0.2770	1.957	1.922	1.992	1.922	1.957	171,289	1.9362	0.00%
2013-05-23	0	0.280	0.275	0.285	0.275	0.290	1,542,000	432,660	0.2806	1.957	1.922	1.992	1.922	2.027	220,611	1.9612	-1.75%
2013-05-22	0	0.285	0.275	0.285	0.270	0.290	396,000	108,345	0.2736	1.992	1.922	1.992	1.887	2.027	56,655	1.9124	3.64%
2013-05-21	0	0.275	0.270	0.275	0.270	0.280	1,944,000	531,420	0.2734	1.922	1.887	1.922	1.887	1.957	278,125	1.9107	0.00%
2013-05-20	0	0.275	0.275	0.280	0.275	0.290	405,000	116,430	0.2875	1.922	1.922	1.957	1.922	2.027	57,943	2.0094	-5.17%
2013-05-16	0	0.290	0.280	0.290	0.280	0.290	666,000	188,970	0.2837	2.027	1.957	2.027	1.957	2.027	95,283	1.9832	1.75%
2013-05-15	0	0.285	0.280	0.285	0.275	0.285	472,992	131,427	0.2779	1.992	1.957	1.992	1.922	1.992	67,670	1.9422	5.56%
2013-05-14	0	0.270	0.265	0.275	0.270	0.280	990,000	270,450	0.2732	1.887	1.852	1.922	1.887	1.957	141,638	1.9095	-1.82%
2013-05-13	0	0.275	0.270	0.275	0.265	0.275	1,356,000	369,870	0.2728	1.922	1.887	1.922	1.852	1.922	194,001	1.9065	1.85%
2013-05-10	0	0.270	0.270	0.290	0.270	0.285	248,407	69,337	0.2791	1.887	1.887	2.027	1.887	1.992	35,539	1.9510	-6.90%
2013-05-09	0	0.290	0.285	0.295	0.290	0.295	529,400	154,991	0.2928	2.027	1.992	2.062	2.027	2.062	75,740	2.0463	1.75%
2013-05-08	0	0.285	0.285	0.290	0.285	0.300	1,218,000	354,915	0.2914	1.992	1.992	2.027	1.992	2.097	174,257	2.0367	-3.39%
2013-05-07	0	0.295	0.285	0.295	0.285	0.295	186,000	53,880	0.2897	2.062	1.992	2.062	1.992	2.062	26,611	2.0247	0.00%
2013-05-06	0	0.295	0.290	0.295	0.290	0.305	1,156,200	341,244	0.2951	2.062	2.027	2.062	2.027	2.132	165,416	2.0629	1.72%
2013-05-03	0	0.290	0.285	0.290	0.285	0.300	2,958,000	862,425	0.2916	2.027	1.992	2.027	1.992	2.097	423,196	2.0379	1.75%
2013-05-02	0	0.285	0.280	0.290	0.280	0.290	2,664,000	760,455	0.2855	1.992	1.957	2.027	1.957	2.027	381,134	1.9952	0.00%
2013-04-30	0	0.285	0.270	0.285	0.270	0.285	980,500	271,987	0.2774	1.992	1.887	1.992	1.887	1.992	140,278	1.9389	1.79%
2013-04-29	0	0.280	0.270	0.280	0.270	0.280	33,000	9,210	0.2791	1.957	1.887	1.957	1.887	1.957	4,721	1.9508	0.00%
2013-04-26	0	0.280	0.270	0.280	0.270	0.280	1,488,000	402,390	0.2704	1.957	1.887	1.957	1.887	1.957	212,886	1.8902	3.70%
2013-04-25	0	0.270	0.265	0.280	0.265	0.270	1,200,000	321,000	0.2675	1.887	1.852	1.957	1.852	1.887	171,682	1.8697	0.00%
2013-04-24	0	0.270	0.265	0.270	0.265	0.270	312,000	83,745	0.2684	1.887	1.852	1.887	1.852	1.887	44,637	1.8761	3.85%
2013-04-23	0	0.260	0.260	0.265	0.260	0.260	387,000	100,620	0.2600	1.817	1.817	1.852	1.817	1.817	55,367	1.8173	-1.89%
2013-04-22	0	0.265	0.260	0.265	-	-	180,000	47,700	0.2650	1.852	1.817	1.852	-	-	25,752	1.8523	0.00%
2013-04-19	0	0.265	0.265	0.270	0.260	0.265	417,114	110,008	0.2637	1.852	1.852	1.887	1.817	1.852	59,676	1.8434	1.92%
2013-04-18	0	0.260	0.260	0.270	0.260	0.265	799,500	210,825	0.2637	1.817	1.817	1.887	1.817	1.852	114,383	1.8431	-1.89%
2013-04-17	0	0.265	0.260	0.275	0.265	0.265	1,155,000	306,075	0.2650	1.852	1.817	1.922	1.852	1.852	165,244	1.8523	-1.85%
2013-04-16	0	0.270	0.265	0.270	0.265	0.270	480,000	129,150	0.2691	1.887	1.852	1.887	1.852	1.887	68,673	1.8807	0.00%
2013-04-15	0	0.270	0.265	0.270	0.260	0.270	1,071,000	286,170	0.2672	1.887	1.852	1.887	1.817	1.887	153,226	1.8676	0.00%
2013-04-12	0	0.270	0.255	0.270	0.265	0.270	75,000	20,175	0.2690	1.887	1.782	1.887	1.852	1.887	10,730	1.8802	1.89%
2013-04-11	0	0.265	0.260	0.270	0.255	0.265	810,000	213,600	0.2637	1.852	1.817	1.887	1.782	1.852	115,885	1.8432	0.00%
2013-04-10	0	0.265	0.260	0.265	0.250	0.265	171,000	44,415	0.2597	1.852	1.817	1.852	1.747	1.852	24,465	1.8155	3.92%
2013-04-09	0	0.255	0.255	0.260	0.250	0.260	600,000	152,550	0.2543	1.782	1.782	1.817	1.747	1.817	85,841	1.7771	2.00%
2013-04-08	0	0.250	0.249	0.255	0.250	0.255	1,080,000	270,495	0.2505	1.747	1.740	1.782	1.747	1.782	154,514	1.7506	0.00%
2013-04-05	0	0.250	0.248	0.255	0.246	0.255	1,170,000	293,190	0.2506	1.747	1.733	1.782	1.719	1.782	167,390	1.7515	-3.85%
2013-04-03	0	0.260	0.260	0.275	0.260	0.265	330,000	87,435	0.2650	1.817	1.817	1.922	1.817	1.852	47,213	1.8519	-1.89%
2013-04-02	0	0.265	0.260	0.270	0.260	0.265	1,911,000	498,210	0.2607	1.852	1.817	1.887	1.817	1.852	273,403	1.8223	-1.85%
2013-03-28	0	0.270	0.270	0.280	0.270	0.270	5,340,064	1,479,346	0.2770	1.887	1.887	1.957	1.887	1.887	763,994	1.9363	-3.57%
2013-03-27	0	0.280	0.275	0.285	0.270	0.280	1,126,911	309,170	0.2744	1.957	1.922	1.992	1.887	1.957	161,225	1.9176	3.70%
2013-03-26	0	0.270	0.270	0.275	0.270	0.290	2,256,000	627,975	0.2784	1.887	1.887	1.922	1.887	2.027	322,762	1.9456	0.00%
2013-03-25	0	0.270	0.265	0.275	0.265	0.270	54,000	14,385	0.2664	1.887	1.852	1.922	1.852	1.887	7,726	1.8620	0.00%
2013-03-22	0	0.270	0.270	0.280	-	-	0	0	-	1.887	1.887	1.957	-	-	0	-	0.00%
2013-03-21	0	0.270	0.270	0.280	0.270	0.280	1,117,119	308,514	0.2762	1.887	1.887	1.957	1.887	1.957	159,824	1.9303	-1.82%
2013-03-20	0	0.275	0.275	0.285	0.275	0.285	795,000	221,850	0.2791	1.922	1.922	1.992	1.922	1.992	113,739	1.9505	0.00%
2013-03-19	0	0.275	0.275	0.280	0.275	0.290	1,881,000	524,820	0.2790	1.922	1.922	1.957	1.922	2.027	269,111	1.9502	-5.17%
2013-03-18	0	0.290	0.275	0.290	0.265	0.290	2,113,500	580,875	0.2748	2.027	1.922	2.027	1.852	2.027	302,375	1.9210	3.57%
2013-03-15	0	0.280	0.275	0.285	0.260	0.290	12,358,979	3,390,524	0.2743	1.957	1.922	1.992	1.817	2.027	1,768,178	1.9175	-6.67%
2013-03-14	0	0.300	0.290	0.300	0.290	0.300	558,000	162,150	0.2906	2.097	2.027	2.097	2.027	2.097	79,832	2.0311	3.45%
2013-03-13	0	0.290	0.285	0.295	0.280	0.295	2,187,000	628,275	0.2873	2.027	1.992	2.062	1.957	2.062	312,890	2.0080	-1.69%
2013-03-12	0	0.295	0.290	0.300	0.290	0.305	1,611,607	479,557	0.2976	2.062	2.027	2.097	2.027	2.132	230,570	2.0799	-3.28%
2013-03-11	0	0.305	0.305	0.320	0.305	0.325	5,802,000	1,826,010	0.3147	2.132	2.132	2.237	2.132	2.272	830,082	2.1998	0.00%
2013-03-08	0	0.305	0.305	0.310	0.295	0.330	8,089,050	2,569,354	0.3176	2.132	2.132	2.167	2.062	2.307	1,157,287	2.2202	3.39%
2013-03-07	0	0.295	0.295	0.300	0.290	0.300	1,775,400	523,680	0.2950	2.062	2.062	2.097	2.027	2.097	254,003	2.0617	-1.67%
2013-03-06	0	0.300	0.295	0.300	0.295	0.300	873,000	261,195	0.2992	2.097	2.062	2.097	2.062	2.097	124,899	2.0913	0.00%
2013-03-05	0	0.300	0.295	0.300	0.295	0.300	1,977,000	591,735	0.2993	2.097	2.062	2.097	2.062	2.097	282,846	2.0921	1.69%
2013-03-04	0	0.295	0.295	0.300	0.295	0.310	3,090,000	925,515	0.2995	2.062	2.062	2.097	2.062	2.167	442,081	2.0935	-3.28%
2013-03-01	0	0.305	0.305	0.310	0.300	0.315	3,636,902	1,105,445	0.3040	2.132	2.132	2.167	2.097	2.202	520,325	2.1245	0.00%
2013-02-28	0	0.305	0.305	0.310	0.285	0.310	8,351,244	2,492,431	0.2985	2.132	2.132	2.167	1.992	2.167	1,194,798	2.0861	7.02%
2013-02-27	0	0.285	0.280	0.285	0.275	0.285	2,580,000	728,370	0.2823	1.992	1.957	1.992	1.922	1.992	369,116	1.9733	3.64%
2013-02-26	0	0.275	0.275	0.285	0.275	0.300	6,657,034	1,904,167	0.2860	1.922	1.922	1.992	1.922	2.097	952,410	1.9993	-9.84%
2013-02-25	0	0.305	0.305	0.310	0.285	0.340	22,592,071	7,031,010	0.3112	2.132	2.132	2.167	1.992	2.376	3,232,209	2.1753	-4.69%
2013-02-22	0	0.320	0.320	0.325	0.255	0.330	35,869,806	10,826,914	0.3018	2.237	2.237	2.272	1.782	2.307	5,131,832	2.1098	25.49%
2013-02-21	0	0.255	0.250	0.255	0.250	0.255	1,570,600	395,139	0.2516	1.782	1.747	1.782	1.747	1.782	224,703	1.7585	-1.92%
2013-02-20	0	0.260	0.255	0.260	0.246	0.260	588,000	148,419	0.2524	1.817	1.782	1.817	1.719	1.817	84,124	1.7643	1.96%
2013-02-19	0	0.255	0.249	0.255	0.250	0.260	2,217,000	561,045	0.2531	1.782	1.740	1.782	1.747	1.817	317,182	1.7688	0.00%
2013-02-18	0	0.255	0.250	0.260	0.255	0.265	1,242,000	317,820	0.2559	1.782	1.747	1.817	1.782	1.852	177,691	1.7886	-1.92%
2013-02-15	0	0.260	0.255	0.260	0.260	0.270	1,626,200	426,138	0.2620	1.817	1.782	1.817	1.817	1.887	232,658	1.8316	-1.89%
2013-02-14	0	0.265	0.260	0.270	0.260	0.270	1,269,272	337,898	0.2662	1.852	1.817	1.887	1.817	1.887	181,593	1.8607	0.00%
2013-02-08	0	0.265	0.260	0.270	0.265	0.270	6,044,881	1,625,241	0.2689	1.852	1.817	1.887	1.852	1.887	864,831	1.8793	-1.85%
2013-02-07	0	0.270	0.265	0.270	0.260	0.270	4,111,698	1,099,697	0.2675	1.887	1.852	1.887	1.817	1.887	588,254	1.8694	0.00%
2013-02-06	0	0.270	0.265	0.270	0.265	0.270	800,928	215,427	0.2690	1.887	1.852	1.887	1.852	1.887	114,587	1.8800	3.85%
2013-02-05	0	0.260	0.260	0.270	0.255	0.265	3,851,416	1,009,922	0.2622	1.817	1.817	1.887	1.782	1.852	551,015	1.8328	-5.45%
2013-02-04	0	0.275	0.270	0.275	0.260	0.275	4,609,858	1,225,562	0.2659	1.922	1.887	1.922	1.817	1.922	659,524	1.8583	1.85%
2013-02-01	0	0.270	0.270	0.275	0.260	0.285	17,917,603	4,798,750	0.2678	1.887	1.887	1.922	1.817	1.992	2,563,441	1.8720	-6.90%
2013-01-31	0	0.290	0.285	0.290	0.285	0.310	6,272,920	1,827,518	0.2913	2.027	1.992	2.027	1.992	2.167	897,456	2.0363	-9.38%
2013-01-30	0	0.320	0.315	0.320	0.300	0.330	988,800	317,229	0.3208	2.237	2.202	2.237	2.097	2.307	141,466	2.2424	4.92%
2013-01-29	0	0.305	0.295	0.305	0.300	0.310	348,000	105,825	0.3041	2.132	2.062	2.132	2.097	2.167	49,788	2.1255	0.00%
2013-01-28	0	0.305	0.295	0.305	0.295	0.310	635,984	192,115	0.3021	2.132	2.062	2.132	2.062	2.167	90,989	2.1114	5.17%
2013-01-25	0	0.290	0.285	0.295	0.285	0.295	256,200	74,055	0.2891	2.027	1.992	2.062	1.992	2.062	36,654	2.0204	-1.69%
2013-01-24	0	0.295	0.295	0.300	0.295	0.300	633,000	189,600	0.2995	2.062	2.062	2.097	2.062	2.097	90,562	2.0936	-1.67%
2013-01-23	0	0.300	0.290	0.300	0.290	0.300	228,000	66,975	0.2938	2.097	2.027	2.097	2.027	2.097	32,620	2.0532	0.00%
2013-01-22	0	0.300	0.295	0.300	0.295	0.300	201,000	59,985	0.2984	2.097	2.062	2.097	2.062	2.097	28,757	2.0859	0.00%
2013-01-21	0	0.300	0.290	0.300	0.290	0.300	405,000	120,570	0.2977	2.097	2.027	2.097	2.027	2.097	57,943	2.0809	0.00%
2013-01-18	0	0.300	0.290	0.300	0.275	0.300	1,961,760	572,131	0.2916	2.097	2.027	2.097	1.922	2.097	280,666	2.0385	3.45%
2013-01-17	0	0.290	0.290	0.300	0.290	0.300	375,000	110,730	0.2953	2.027	2.027	2.097	2.027	2.097	53,651	2.0639	-1.69%
2013-01-16	0	0.295	0.290	0.295	0.280	0.310	1,888,400	556,652	0.2948	2.062	2.027	2.062	1.957	2.167	270,170	2.0604	-4.84%
2013-01-15	0	0.310	0.295	0.310	0.300	0.315	717,800	219,633	0.3060	2.167	2.062	2.167	2.097	2.202	102,694	2.1387	-1.59%
2013-01-14	0	0.315	0.300	0.315	0.300	0.315	939,700	289,831	0.3084	2.202	2.097	2.202	2.097	2.202	134,441	2.1558	0.00%
2013-01-11	0	0.315	0.310	0.315	0.315	0.315	276,000	86,940	0.3150	2.202	2.167	2.202	2.202	2.202	39,487	2.2017	0.00%
2013-01-10	0	0.315	0.305	0.325	0.310	0.320	953,200	299,603	0.3143	2.202	2.132	2.272	2.167	2.237	136,373	2.1969	0.00%
2013-01-09	0	0.315	0.315	0.325	0.310	0.315	30,000	9,315	0.3105	2.202	2.202	2.272	2.167	2.202	4,292	2.1703	0.00%
2013-01-08	0	0.315	0.310	0.320	0.310	0.320	453,000	140,985	0.3112	2.202	2.167	2.237	2.167	2.237	64,810	2.1754	1.61%
2013-01-07	0	0.310	0.305	0.310	0.285	0.310	579,000	173,910	0.3004	2.167	2.132	2.167	1.992	2.167	82,837	2.0994	-1.59%
2013-01-04	0	0.315	0.310	0.315	0.300	0.320	210,000	65,310	0.3110	2.202	2.167	2.202	2.097	2.237	30,044	2.1738	0.00%
2013-01-03	0	0.315	0.300	0.315	0.300	0.315	148,000	45,475	0.3073	2.202	2.097	2.202	2.097	2.202	21,174	2.1477	-4.55%
2013-01-02	0	0.330	0.310	0.335	0.330	0.330	363,000	119,790	0.3300	2.307	2.167	2.342	2.307	2.307	51,934	2.3066	0.00%
2012-12-31	0	0.330	0.315	0.330	0.320	0.340	171,000	56,310	0.3293	2.307	2.202	2.307	2.237	2.376	24,465	2.3017	0.00%
2012-12-28	0	0.330	0.320	0.330	0.320	0.365	2,142,000	741,930	0.3464	2.307	2.237	2.307	2.237	2.551	306,452	2.4210	-4.81%
2012-12-27	0	0.420	0.420	0.425	0.390	0.435	1,658,292	679,170	0.4096	2.423	2.423	2.452	2.250	2.510	287,436	2.3629	-1.18%
2012-12-24	0	0.425	0.425	0.430	0.385	0.440	1,002,010	402,919	0.4021	2.452	2.452	2.481	2.221	2.538	173,681	2.3199	8.97%
2012-12-21	0	0.390	0.385	0.390	0.390	0.415	1,120,610	450,968	0.4024	2.250	2.221	2.250	2.250	2.394	194,238	2.3217	-6.02%
2012-12-20	0	0.415	0.410	0.415	0.405	0.460	6,193,790	2,687,860	0.4340	2.394	2.365	2.394	2.337	2.654	1,073,587	2.5036	-2.35%
2012-12-19	0	0.425	0.415	0.430	0.365	0.435	10,103,560	4,114,710	0.4073	2.452	2.394	2.481	2.106	2.510	1,751,278	2.3495	14.86%
2012-12-18	0	0.370	0.365	0.370	0.320	0.375	7,203,410	2,526,815	0.3508	2.135	2.106	2.135	1.846	2.163	1,248,587	2.0237	17.46%
2012-12-17	0	0.315	0.315	0.325	0.290	0.325	3,790,810	1,163,452	0.3069	1.817	1.817	1.875	1.673	1.875	657,071	1.7707	-4.55%
2012-12-14	0	0.330	0.325	0.330	0.330	0.340	480,000	162,000	0.3375	1.904	1.875	1.904	1.904	1.962	83,200	1.9471	0.00%
2012-12-13	0	0.330	0.330	0.345	0.330	0.330	102,000	33,660	0.3300	1.904	1.904	1.990	1.904	1.904	17,680	1.9039	-2.94%
2012-12-12	0	0.340	0.330	0.340	-	-	0	0	-	1.962	1.904	1.962	-	-	0	-	0.00%
2012-12-11	0	0.340	0.335	0.340	0.345	0.345	162,000	55,890	0.3450	1.962	1.933	1.962	1.990	1.990	28,080	1.9904	1.49%
2012-12-10	0	0.335	0.335	0.340	0.335	0.345	316,920	107,284	0.3385	1.933	1.933	1.962	1.933	1.990	54,933	1.9530	0.00%
2012-12-07	0	0.335	0.330	0.345	-	-	0	0	-	1.933	1.904	1.990	-	-	0	-	0.00%
2012-12-06	0	0.335	0.335	0.345	0.335	0.340	132,000	44,790	0.3393	1.933	1.933	1.990	1.933	1.962	22,880	1.9576	0.00%
2012-12-05	0	0.335	0.335	0.345	0.335	0.345	288,000	98,790	0.3430	1.933	1.933	1.990	1.933	1.990	49,920	1.9790	-1.47%
2012-12-04	0	0.340	0.330	0.340	0.340	0.340	30,000	10,200	0.3400	1.962	1.904	1.962	1.962	1.962	5,200	1.9615	3.03%
2012-12-03	0	0.330	0.320	0.335	0.330	0.330	12,000	3,960	0.3300	1.904	1.846	1.933	1.904	1.904	2,080	1.9039	0.00%
2012-11-30	0	0.330	0.325	0.330	0.315	0.330	573,000	185,220	0.3232	1.904	1.875	1.904	1.817	1.904	99,320	1.8649	-5.71%
2012-11-29	0	0.350	0.335	0.350	0.350	0.350	60,000	21,000	0.3500	2.019	1.933	2.019	2.019	2.019	10,400	2.0192	4.48%
2012-11-28	0	0.335	0.330	0.350	-	-	0	0	-	1.933	1.904	2.019	-	-	0	-	0.00%
2012-11-27	0	0.335	0.330	0.340	0.335	0.355	150,000	51,045	0.3403	1.933	1.904	1.962	1.933	2.048	26,000	1.9633	-1.47%
2012-11-26	0	0.340	0.335	0.350	0.335	0.360	201,000	69,165	0.3441	1.962	1.933	2.019	1.933	2.077	34,840	1.9852	-2.86%
2012-11-23	0	0.350	0.340	0.350	0.340	0.350	156,000	54,135	0.3470	2.019	1.962	2.019	1.962	2.019	27,040	2.0020	4.48%
2012-11-22	0	0.335	0.330	0.345	-	-	0	0	-	1.933	1.904	1.990	-	-	0	-	0.00%
2012-11-21	0	0.335	0.335	0.345	0.335	0.335	190,840	63,931	0.3350	1.933	1.933	1.990	1.933	1.933	33,079	1.9327	-1.47%
2012-11-20	0	0.340	0.330	0.350	0.335	0.340	282,000	95,280	0.3379	1.962	1.904	2.019	1.933	1.962	48,880	1.9493	0.00%
2012-11-19	0	0.340	0.340	0.350	0.340	0.340	9,000	3,060	0.3400	1.962	1.962	2.019	1.962	1.962	1,560	1.9615	0.00%
2012-11-16	0	0.340	0.340	0.350	0.340	0.340	30,000	10,200	0.3400	1.962	1.962	2.019	1.962	1.962	5,200	1.9615	0.00%
2012-11-15	0	0.340	0.335	0.350	0.340	0.340	156,000	53,040	0.3400	1.962	1.933	2.019	1.962	1.962	27,040	1.9615	0.00%
2012-11-14	0	0.340	0.340	0.350	0.335	0.350	132,000	45,495	0.3447	1.962	1.962	2.019	1.933	2.019	22,880	1.9884	-2.86%
2012-11-13	0	0.350	0.345	0.350	-	-	0	0	-	2.019	1.990	2.019	-	-	0	-	0.00%
2012-11-12	0	0.350	0.340	0.350	0.345	0.355	396,000	138,090	0.3487	2.019	1.962	2.019	1.990	2.048	68,640	2.0118	4.48%
2012-11-09	0	0.335	0.335	0.365	0.335	0.360	1,581,000	546,885	0.3459	1.933	1.933	2.106	1.933	2.077	274,039	1.9956	-9.46%
2012-11-08	0	0.370	0.360	0.375	0.360	0.385	1,461,000	539,985	0.3696	2.135	2.077	2.163	2.077	2.221	253,239	2.1323	2.78%
2012-11-07	0	0.360	0.360	0.380	0.360	0.370	390,000	141,750	0.3635	2.077	2.077	2.192	2.077	2.135	67,600	2.0969	-4.00%
2012-11-06	0	0.375	0.365	0.375	0.360	0.380	495,000	179,325	0.3623	2.163	2.106	2.163	2.077	2.192	85,800	2.0900	1.35%
2012-11-05	0	0.370	0.370	0.375	0.370	0.380	1,263,720	468,124	0.3704	2.135	2.135	2.163	2.135	2.192	219,044	2.1371	-2.63%
2012-11-02	0	0.380	0.380	0.395	0.375	0.375	27,000	10,125	0.3750	2.192	2.192	2.279	2.163	2.163	4,680	2.1635	0.00%
2012-11-01	0	0.380	0.380	0.385	0.380	0.380	9,000	3,420	0.3800	2.192	2.192	2.221	2.192	2.192	1,560	2.1923	2.70%
2012-10-31	0	0.370	0.370	0.385	0.370	0.380	171,000	64,005	0.3743	2.135	2.135	2.221	2.135	2.192	29,640	2.1594	-2.63%
2012-10-30	0	0.380	0.380	0.395	0.375	0.390	554,520	211,162	0.3808	2.192	2.192	2.279	2.163	2.250	96,116	2.1969	0.00%
2012-10-29	0	0.380	0.380	0.390	0.375	0.380	57,000	21,420	0.3758	2.192	2.192	2.250	2.163	2.192	9,880	2.1680	-1.30%
2012-10-26	0	0.385	0.380	0.385	0.375	0.390	345,000	132,855	0.3851	2.221	2.192	2.221	2.163	2.250	59,800	2.2217	2.67%
2012-10-25	0	0.375	0.370	0.390	0.375	0.380	270,000	101,400	0.3756	2.163	2.135	2.250	2.163	2.192	46,800	2.1667	-2.60%
2012-10-24	0	0.385	0.385	0.395	0.380	0.385	168,000	64,515	0.3840	2.221	2.221	2.279	2.192	2.221	29,120	2.2155	0.00%
2012-10-22	0	0.385	0.380	0.395	0.385	0.400	399,000	156,180	0.3914	2.221	2.192	2.279	2.221	2.308	69,160	2.2582	-2.53%
2012-10-19	0	0.395	0.385	0.395	-	-	0	0	-	2.279	2.221	2.279	-	-	0	-	-1.25%
2012-10-18	0	0.400	0.385	0.400	0.385	0.400	1,197,000	473,565	0.3956	2.308	2.221	2.308	2.221	2.308	207,479	2.2825	1.27%
2012-10-17	0	0.395	0.380	0.395	0.385	0.395	390,000	153,120	0.3926	2.279	2.192	2.279	2.221	2.279	67,600	2.2651	3.95%
2012-10-16	0	0.380	0.375	0.380	0.380	0.390	213,000	81,840	0.3842	2.192	2.163	2.192	2.192	2.250	36,920	2.2167	0.00%
2012-10-15	0	0.380	0.375	0.380	0.380	0.385	265,200	101,808	0.3839	2.192	2.163	2.192	2.192	2.221	45,968	2.2148	-3.80%
2012-10-12	0	0.395	0.385	0.395	-	-	0	0	-	2.279	2.221	2.279	-	-	0	-	0.00%
2012-10-11	0	0.395	0.385	0.395	0.380	0.395	1,182,000	451,590	0.3821	2.279	2.221	2.279	2.192	2.279	204,879	2.2042	0.00%
2012-10-10	0	0.395	0.380	0.395	0.390	0.395	270,000	106,260	0.3936	2.279	2.192	2.279	2.250	2.279	46,800	2.2705	2.60%
2012-10-09	0	0.385	0.380	0.385	0.380	0.390	744,000	285,240	0.3834	2.221	2.192	2.221	2.192	2.250	128,960	2.2119	-1.28%
2012-10-08	0	0.390	0.385	0.395	0.390	0.395	747,000	292,125	0.3911	2.250	2.221	2.279	2.250	2.279	129,480	2.2561	0.00%
2012-10-05	0	0.390	0.390	0.395	0.385	0.400	948,000	371,760	0.3922	2.250	2.250	2.279	2.221	2.308	164,319	2.2624	-2.50%
2012-10-04	0	0.400	0.395	0.400	0.390	0.405	669,000	266,310	0.3981	2.308	2.279	2.308	2.250	2.337	115,960	2.2966	3.90%
2012-10-03	0	0.385	0.390	0.395	0.375	0.410	1,938,000	764,925	0.3947	2.221	2.250	2.279	2.163	2.365	335,919	2.2771	-8.33%
2012-09-28	0	0.420	0.415	0.420	0.410	0.440	3,506,600	1,500,194	0.4278	2.423	2.394	2.423	2.365	2.538	607,809	2.4682	-5.62%
2012-09-27	0	0.445	0.435	0.440	0.390	0.455	23,034,000	9,906,735	0.4301	2.567	2.510	2.538	2.250	2.625	3,992,546	2.4813	14.10%
2012-09-26	0	0.390	0.380	0.390	0.380	0.395	1,428,000	554,910	0.3886	2.250	2.192	2.250	2.192	2.279	247,519	2.2419	0.00%
2012-09-25	0	0.390	0.375	0.390	0.375	0.390	129,000	48,585	0.3766	2.250	2.163	2.250	2.163	2.250	22,360	2.1729	0.00%
2012-09-24	0	0.390	0.380	0.390	0.380	0.405	4,665,000	1,826,310	0.3915	2.250	2.192	2.250	2.192	2.337	808,597	2.2586	2.63%
2012-09-21	0	0.380	0.370	0.380	0.360	0.380	225,000	83,280	0.3701	2.192	2.135	2.192	2.077	2.192	39,000	2.1354	2.70%
2012-09-20	0	0.370	0.370	0.380	0.370	0.370	63,000	23,310	0.3700	2.135	2.135	2.192	2.135	2.135	10,920	2.1346	1.37%
2012-09-19	0	0.365	0.365	0.380	-	-	0	0	-	2.106	2.106	2.192	-	-	0	-	0.00%
2012-09-18	0	0.365	0.360	0.375	0.360	0.370	129,000	46,980	0.3642	2.106	2.077	2.163	2.077	2.135	22,360	2.1011	-1.35%
2012-09-17	0	0.370	0.370	0.390	0.370	0.390	153,000	58,590	0.3829	2.135	2.135	2.250	2.135	2.250	26,520	2.2093	-2.63%
2012-09-14	0	0.380	0.375	0.380	0.380	0.385	468,000	177,915	0.3802	2.192	2.163	2.192	2.192	2.221	81,120	2.1932	1.33%
2012-09-13	0	0.375	0.365	0.380	0.375	0.380	319,936	120,351	0.3762	2.163	2.106	2.192	2.163	2.192	55,455	2.1702	-1.32%
2012-09-12	0	0.380	0.375	0.385	0.360	0.385	1,716,000	645,015	0.3759	2.192	2.163	2.221	2.077	2.221	297,439	2.1686	4.11%
2012-09-11	0	0.365	0.360	0.370	0.365	0.375	204,000	75,510	0.3701	2.106	2.077	2.135	2.106	2.163	35,360	2.1355	-3.95%
2012-09-10	0	0.380	0.360	0.380	0.360	0.380	120,000	43,260	0.3605	2.192	2.077	2.192	2.077	2.192	20,800	2.0798	-2.56%
2012-09-07	0	0.390	0.360	0.390	0.390	0.390	240,000	93,600	0.3900	2.250	2.077	2.250	2.250	2.250	41,600	2.2500	9.86%
2012-09-06	0	0.355	0.355	0.370	0.355	0.355	105,000	37,275	0.3550	2.048	2.048	2.135	2.048	2.048	18,200	2.0481	-4.05%
2012-09-05	0	0.370	0.350	0.375	-	-	0	0	-	2.135	2.019	2.163	-	-	0	-	0.00%
2012-09-04	0	0.370	0.350	0.380	-	-	0	0	-	2.135	2.019	2.192	-	-	0	-	0.00%
2012-09-03	0	0.370	0.365	0.395	0.370	0.370	213,000	78,810	0.3700	2.135	2.106	2.279	2.135	2.135	36,920	2.1346	2.78%
2012-08-31	0	0.360	0.360	0.365	0.360	0.365	270,000	97,500	0.3611	2.077	2.077	2.106	2.077	2.106	46,800	2.0833	-1.37%
2012-08-30	0	0.365	0.365	0.385	0.365	0.365	51,000	18,615	0.3650	2.106	2.106	2.221	2.106	2.106	8,840	2.1058	-1.35%
2012-08-29	0	0.370	0.365	0.385	0.370	0.370	165,000	61,050	0.3700	2.135	2.106	2.221	2.135	2.135	28,600	2.1346	0.00%
2012-08-28	0	0.370	0.370	0.380	0.370	0.385	321,000	122,010	0.3801	2.135	2.135	2.192	2.135	2.221	55,640	2.1929	-3.90%
2012-08-27	0	0.385	0.385	0.400	0.385	0.405	426,000	168,000	0.3944	2.221	2.221	2.308	2.221	2.337	73,840	2.2752	-1.28%
2012-08-24	0	0.390	0.380	0.390	0.380	0.400	201,000	77,460	0.3854	2.250	2.192	2.250	2.192	2.308	34,840	2.2233	-1.27%
2012-08-23	0	0.395	0.375	0.395	0.375	0.400	7,400	2,822	0.3814	2.279	2.163	2.279	2.163	2.308	1,283	2.2001	0.00%
2012-08-22	0	0.395	0.380	0.395	0.375	0.410	33,000	12,480	0.3782	2.279	2.192	2.279	2.163	2.365	5,720	2.1818	1.28%
2012-08-21	0	0.390	0.380	0.390	0.375	0.395	62,800	24,304	0.3870	2.250	2.192	2.250	2.163	2.279	10,885	2.2327	0.00%
2012-08-20	0	0.390	0.370	0.400	-	-	0	0	-	2.250	2.135	2.308	-	-	0	-	0.00%
2012-08-17	0	0.390	0.375	0.390	0.350	0.390	114,000	43,620	0.3826	2.250	2.163	2.250	2.019	2.250	19,760	2.2075	1.30%
2012-08-16	0	0.385	0.360	0.390	-	-	0	0	-	2.221	2.077	2.250	-	-	0	-	0.00%
2012-08-15	0	0.385	0.360	0.385	0.375	0.385	123,000	46,155	0.3752	2.221	2.077	2.221	2.163	2.221	21,320	2.1649	0.00%
2012-08-14	0	0.385	0.365	0.385	0.360	0.385	198,000	71,610	0.3617	2.221	2.106	2.221	2.077	2.221	34,320	2.0865	-1.28%
2012-08-13	0	0.390	0.380	0.390	-	-	0	0	-	2.250	2.192	2.250	-	-	0	-	0.00%
2012-08-10	0	0.390	0.390	0.395	0.380	0.395	150,924	57,788	0.3829	2.250	2.250	2.279	2.192	2.279	26,160	2.2090	-2.50%
2012-08-09	0	0.400	0.370	0.400	0.400	0.405	249,000	99,615	0.4001	2.308	2.135	2.308	2.308	2.337	43,160	2.3080	1.27%
2012-08-08	0	0.395	0.385	0.395	0.385	0.400	396,000	154,455	0.3900	2.279	2.221	2.279	2.221	2.308	68,640	2.2502	1.28%
2012-08-07	0	0.390	0.365	0.390	0.385	0.395	246,000	95,910	0.3899	2.250	2.106	2.250	2.221	2.279	42,640	2.2493	2.63%
2012-08-06	0	0.380	0.375	0.390	0.365	0.405	522,000	201,000	0.3851	2.192	2.163	2.250	2.106	2.337	90,480	2.2215	2.70%
2012-08-03	0	0.370	0.360	0.370	0.360	0.370	318,000	115,260	0.3625	2.135	2.077	2.135	2.077	2.135	55,120	2.0911	-1.33%
2012-08-02	0	0.375	0.360	0.380	0.360	0.375	336,000	123,375	0.3672	2.163	2.077	2.192	2.077	2.163	58,240	2.1184	0.00%
2012-08-01	0	0.375	0.375	0.380	0.375	0.380	294,000	110,535	0.3760	2.163	2.163	2.192	2.163	2.192	50,960	2.1691	0.00%
2012-07-31	0	0.375	0.375	0.385	0.375	0.390	624,000	239,520	0.3838	2.163	2.163	2.221	2.163	2.250	108,160	2.2145	-3.85%
2012-07-30	0	0.390	0.390	0.400	0.390	0.410	399,000	157,680	0.3952	2.250	2.250	2.308	2.250	2.365	69,160	2.2799	0.00%
2012-07-27	0	0.390	0.390	0.405	0.390	0.440	2,262,000	940,020	0.4156	2.250	2.250	2.337	2.250	2.538	392,079	2.3975	0.00%
2012-07-26	0	0.390	0.390	0.405	0.390	0.420	69,000	27,660	0.4009	2.250	2.250	2.337	2.250	2.423	11,960	2.3127	0.00%
2012-07-25	0	0.390	0.390	0.420	0.390	0.410	501,000	204,510	0.4082	2.250	2.250	2.423	2.250	2.365	86,840	2.3550	-2.50%
2012-07-24	0	0.400	0.400	0.420	0.400	0.425	1,038,000	438,225	0.4222	2.308	2.308	2.423	2.308	2.452	179,919	2.4357	-4.76%
2012-07-23	0	0.420	0.405	0.420	0.410	0.440	1,866,000	798,810	0.4281	2.423	2.337	2.423	2.365	2.538	323,439	2.4697	-4.55%
2012-07-20	0	0.440	0.430	0.440	0.430	0.480	4,749,000	2,153,160	0.4534	2.538	2.481	2.538	2.481	2.769	823,157	2.6157	-6.38%
2012-07-19	0	0.470	0.470	0.475	0.360	0.490	17,607,000	7,925,655	0.4501	2.712	2.712	2.740	2.077	2.827	3,051,869	2.5970	18.99%
2012-07-18	0	0.395	0.385	0.400	0.380	0.455	5,757,000	2,394,105	0.4159	2.279	2.221	2.308	2.192	2.625	997,877	2.3992	-19.39%
2012-07-17	0	0.490	0.475	0.490	0.460	0.660	7,677,000	3,959,100	0.5157	2.827	2.740	2.827	2.654	3.808	1,330,675	2.9753	-36.36%
2012-07-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-05-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	4.442	-	-	-	-	0	-	0.00%
2010-09-03	1	0.770	0.760	0.800	0.770	0.800	183,000	143,760	0.7856	4.442	4.385	4.615	4.442	4.615	31,720	4.5322	-3.75%
2010-09-02	0	0.800	0.770	0.800	0.760	0.800	507,000	389,700	0.7686	4.615	4.442	4.615	4.385	4.615	87,880	4.4345	3.90%
2010-09-01	0	0.770	0.770	0.800	0.770	0.800	387,000	304,710	0.7874	4.442	4.442	4.615	4.442	4.615	67,080	4.5425	1.32%
2010-08-31	0	0.760	0.750	0.760	0.760	0.770	63,000	48,180	0.7648	4.385	4.327	4.385	4.385	4.442	10,920	4.4121	-3.80%
2010-08-30	0	0.790	0.770	0.790	0.750	0.820	960,000	752,670	0.7840	4.558	4.442	4.558	4.327	4.731	166,399	4.5233	1.28%
2010-08-27	0	0.780	0.770	0.790	-	-	0	0	-	4.500	4.442	4.558	-	-	0	-	0.00%
2010-08-26	0	0.780	0.770	0.790	0.780	0.840	378,000	305,070	0.8071	4.500	4.442	4.558	4.500	4.846	65,520	4.6562	-2.50%
2010-08-25	0	0.800	0.770	0.800	0.800	0.800	24,000	19,200	0.8000	4.615	4.442	4.615	4.615	4.615	4,160	4.6154	2.56%
2010-08-24	0	0.780	0.780	0.820	0.780	0.840	549,000	447,750	0.8156	4.500	4.500	4.731	4.500	4.846	95,160	4.7052	-3.70%
2010-08-23	0	0.810	0.810	0.820	0.780	0.800	30,000	23,580	0.7860	4.673	4.673	4.731	4.500	4.615	5,200	4.5346	-1.22%
2010-08-20	0	0.820	0.820	0.830	0.800	0.840	462,000	380,640	0.8239	4.731	4.731	4.788	4.615	4.846	80,080	4.7533	1.23%
2010-08-19	0	0.810	0.810	0.820	0.800	0.810	309,000	248,010	0.8026	4.673	4.673	4.731	4.615	4.673	53,560	4.6305	0.00%
2010-08-18	0	0.810	0.810	0.820	0.800	0.830	534,000	438,000	0.8202	4.673	4.673	4.731	4.615	4.788	92,560	4.7321	-2.41%
2010-08-17	0	0.830	0.810	0.830	0.820	0.830	187,500	153,840	0.8205	4.788	4.673	4.788	4.731	4.788	32,500	4.7336	0.00%
2010-08-16	0	0.830	0.820	0.830	0.820	0.850	879,000	737,760	0.8393	4.788	4.731	4.788	4.731	4.904	152,359	4.8422	-1.19%
2010-08-13	0	0.840	0.810	0.840	-	-	0	0	-	4.846	4.673	4.846	-	-	0	-	-1.18%
2010-08-12	0	0.850	0.830	0.850	0.830	0.850	405,000	338,910	0.8368	4.904	4.788	4.904	4.788	4.904	70,200	4.8278	0.00%
2010-08-11	0	0.850	0.830	0.850	0.830	0.850	810,512	677,810	0.8363	4.904	4.788	4.904	4.788	4.904	140,488	4.8247	0.00%
2010-08-10	0	0.850	0.840	0.850	0.840	0.860	162,000	138,510	0.8550	4.904	4.846	4.904	4.846	4.962	28,080	4.9327	-1.16%
2010-08-09	0	0.860	0.850	0.860	0.840	0.880	1,617,000	1,393,290	0.8617	4.962	4.904	4.962	4.846	5.077	280,279	4.9711	0.00%
2010-08-06	0	0.860	0.840	0.860	0.850	0.930	1,215,000	1,087,380	0.8950	4.962	4.846	4.962	4.904	5.365	210,599	5.1633	-2.27%
2010-08-05	0	0.880	0.860	0.880	0.850	0.880	533,622	462,451	0.8666	5.077	4.962	5.077	4.904	5.077	92,494	4.9998	1.15%
2010-08-04	0	0.870	0.850	0.870	0.800	0.880	2,022,000	1,706,970	0.8442	5.019	4.904	5.019	4.615	5.077	350,479	4.8704	7.41%
2010-08-03	0	0.810	0.810	0.820	0.810	0.840	465,000	381,720	0.8209	4.673	4.673	4.731	4.673	4.846	80,600	4.7360	-2.41%
2010-08-02	0	0.830	0.810	0.830	0.810	0.830	102,000	82,950	0.8132	4.788	4.673	4.788	4.673	4.788	17,680	4.6918	-1.19%
2010-07-30	0	0.840	0.820	0.840	0.820	0.840	336,000	277,650	0.8263	4.846	4.731	4.846	4.731	4.846	58,240	4.7674	-1.18%
2010-07-29	0	0.850	0.830	0.850	0.820	0.860	816,000	683,430	0.8375	4.904	4.788	4.904	4.731	4.962	141,440	4.8320	2.41%
2010-07-28	0	0.830	0.820	0.840	0.830	0.860	579,000	484,260	0.8364	4.788	4.731	4.846	4.788	4.962	100,360	4.8252	-3.49%
2010-07-27	0	0.860	0.830	0.860	0.820	0.860	384,000	321,750	0.8379	4.962	4.788	4.962	4.731	4.962	66,560	4.8340	0.00%
2010-07-26	0	0.860	0.840	0.880	0.840	0.900	213,000	185,940	0.8730	4.962	4.846	5.077	4.846	5.192	36,920	5.0363	-4.44%
2010-07-23	0	0.900	0.850	0.900	0.840	0.900	654,000	567,810	0.8682	5.192	4.904	5.192	4.846	5.192	113,360	5.0089	2.27%
2010-07-22	0	0.880	0.860	0.880	0.840	0.880	588,000	507,240	0.8627	5.077	4.962	5.077	4.846	5.077	101,920	4.9769	4.76%
2010-07-21	0	0.840	0.870	0.880	0.840	0.850	90,000	75,900	0.8433	4.846	5.019	5.077	4.846	4.904	15,600	4.8654	-4.55%
2010-07-20	0	0.880	0.880	0.890	0.860	0.870	654,000	567,960	0.8684	5.077	5.077	5.135	4.962	5.019	113,360	5.0103	-4.35%
2010-07-19	0	0.920	0.880	0.920	0.940	0.940	6,000	5,640	0.9400	5.308	5.077	5.308	5.423	5.423	1,040	5.4231	-1.08%
2010-07-16	0	0.930	0.900	0.930	0.900	0.950	915,000	853,770	0.9331	5.365	5.192	5.365	5.192	5.481	158,599	5.3832	1.09%
2010-07-15	0	0.920	0.890	0.920	0.890	0.930	345,000	313,620	0.9090	5.308	5.135	5.308	5.135	5.365	59,800	5.2445	0.00%
2010-07-14	0	0.920	0.900	0.920	0.910	0.940	330,000	305,190	0.9248	5.308	5.192	5.308	5.250	5.423	57,200	5.3355	1.10%
2010-07-13	0	0.910	0.880	0.910	0.880	0.940	223,000	200,760	0.9003	5.250	5.077	5.250	5.077	5.423	38,653	5.1939	-4.21%
2010-07-12	0	0.950	0.920	0.950	0.930	0.970	771,000	738,930	0.9584	5.481	5.308	5.481	5.365	5.596	133,640	5.5293	2.15%
2010-07-09	0	0.930	0.910	0.970	0.910	0.970	1,002,000	959,790	0.9579	5.365	5.250	5.596	5.250	5.596	173,679	5.5262	-2.11%
2010-07-08	0	0.950	0.920	0.950	0.950	0.960	15,000	14,340	0.9560	5.481	5.308	5.481	5.481	5.538	2,600	5.5154	2.15%
2010-07-07	0	0.930	0.920	0.960	0.930	0.990	1,194,000	1,153,740	0.9663	5.365	5.308	5.538	5.365	5.712	206,959	5.5747	-1.06%
2010-07-06	0	0.940	0.930	0.940	0.930	0.940	276,000	259,200	0.9391	5.423	5.365	5.423	5.365	5.423	47,840	5.4181	-3.09%
2010-07-05	0	0.970	0.940	0.960	0.940	0.990	747,000	730,710	0.9782	5.596	5.423	5.538	5.423	5.712	129,480	5.6434	-2.02%
2010-07-02	0	0.990	0.950	0.990	0.960	1.020	1,795,000	1,804,010	1.0050	5.712	5.481	5.712	5.538	5.885	311,132	5.7982	0.00%
2010-06-30	0	0.990	0.960	0.990	0.970	0.990	788,904	772,801	0.9796	5.712	5.538	5.712	5.596	5.712	136,743	5.6515	-1.98%
2010-06-29	0	1.010	0.990	1.010	0.980	1.020	927,000	921,540	0.9941	5.827	5.712	5.827	5.654	5.885	160,679	5.7353	-0.98%
2010-06-28	0	1.020	1.000	1.020	0.970	1.020	1,749,000	1,751,520	1.0014	5.885	5.769	5.885	5.596	5.885	303,159	5.7776	3.03%
2010-06-25	0	0.990	0.970	0.990	0.950	0.990	420,000	409,590	0.9752	5.712	5.596	5.712	5.481	5.712	72,800	5.6263	1.02%
2010-06-24	0	0.980	0.960	0.980	0.950	1.000	450,000	438,870	0.9753	5.654	5.538	5.654	5.481	5.769	78,000	5.6266	-1.01%
2010-06-23	0	0.990	0.950	0.990	0.960	1.020	996,000	989,670	0.9936	5.712	5.481	5.712	5.538	5.885	172,639	5.7326	1.02%
2010-06-22	0	0.980	0.960	0.980	0.960	0.990	765,400	750,822	0.9810	5.654	5.538	5.654	5.538	5.712	132,669	5.6594	2.08%
2010-06-21	0	0.960	0.960	0.970	0.950	1.020	2,212,000	2,192,080	0.9910	5.538	5.538	5.596	5.481	5.885	383,412	5.7173	-1.03%
2010-06-18	0	0.970	0.950	0.970	0.930	0.980	452,652	433,819	0.9584	5.596	5.481	5.596	5.365	5.654	78,459	5.5292	3.19%
2010-06-17	0	0.940	0.930	0.960	0.830	0.960	1,395,000	1,237,440	0.8871	5.423	5.365	5.538	4.788	5.538	241,799	5.1176	6.82%
2010-06-15	0	0.880	0.830	0.880	0.830	0.880	231,000	200,430	0.8677	5.077	4.788	5.077	4.788	5.077	40,040	5.0058	10.00%
2010-06-14	0	0.800	0.790	0.830	-	-	0	0	-	4.615	4.558	4.788	-	-	0	-	0.00%
2010-06-11	0	0.800	0.800	0.820	0.800	0.800	9,000	7,200	0.8000	4.615	4.615	4.731	4.615	4.615	1,560	4.6154	-3.61%
2010-06-10	0	0.830	0.800	0.830	-	-	0	0	-	4.788	4.615	4.788	-	-	0	-	0.00%
2010-06-09	0	0.830	0.830	0.840	0.790	0.850	117,000	97,650	0.8346	4.788	4.788	4.846	4.558	4.904	20,280	4.8151	0.00%
2010-06-08	0	0.830	0.800	0.850	0.790	0.830	139,440	112,890	0.8096	4.788	4.615	4.904	4.558	4.788	24,170	4.6708	0.00%
2010-06-07	0	0.830	0.830	0.840	0.810	0.860	129,000	107,730	0.8351	4.788	4.788	4.846	4.673	4.962	22,360	4.8180	-1.19%
2010-06-04	0	0.840	0.800	0.850	-	-	0	0	-	4.846	4.615	4.904	-	-	0	-	0.00%
2010-06-03	0	0.840	0.840	0.850	0.810	0.870	393,000	321,570	0.8182	4.846	4.846	4.904	4.673	5.019	68,120	4.7207	2.44%
2010-06-02	0	0.820	0.820	0.870	0.820	0.830	24,000	19,710	0.8213	4.731	4.731	5.019	4.731	4.788	4,160	4.7380	-5.75%
2010-06-01	0	0.870	0.870	0.880	0.850	0.900	277,500	245,250	0.8838	5.019	5.019	5.077	4.904	5.192	48,100	5.0988	1.16%
2010-05-31	0	0.860	0.860	0.870	0.860	0.900	297,000	260,940	0.8786	4.962	4.962	5.019	4.962	5.192	51,480	5.0688	1.18%
2010-05-28	0	0.850	0.850	0.870	0.820	0.880	330,000	278,760	0.8447	4.904	4.904	5.019	4.731	5.077	57,200	4.8734	6.25%
2010-05-27	0	0.800	0.750	0.800	-	-	0	0	-	4.615	4.327	4.615	-	-	0	-	0.00%
2010-05-26	0	0.800	0.740	0.800	0.790	0.800	135,000	107,880	0.7991	4.615	4.269	4.615	4.558	4.615	23,400	4.6103	2.56%
2010-05-25	0	0.780	0.760	0.790	0.780	0.850	684,000	567,960	0.8304	4.500	4.385	4.558	4.500	4.904	118,560	4.7905	-11.36%
2010-05-24	0	0.880	0.800	0.880	0.700	0.880	1,344,000	1,028,730	0.7654	5.077	4.615	5.077	4.038	5.077	232,959	4.4159	27.54%
2010-05-20	0	0.690	0.680	0.730	0.680	0.750	162,000	114,150	0.7046	3.981	3.923	4.212	3.923	4.327	28,080	4.0652	-13.75%
2010-05-19	0	0.800	0.750	0.800	0.760	0.800	21,000	16,320	0.7771	4.615	4.327	4.615	4.385	4.615	3,640	4.4835	1.27%
2010-05-18	0	0.790	0.760	0.800	0.730	0.800	156,000	120,180	0.7704	4.558	4.385	4.615	4.212	4.615	27,040	4.4445	3.95%
2010-05-17	0	0.760	0.760	0.780	0.760	0.760	30,200	22,944	0.7597	4.385	4.385	4.500	4.385	4.385	5,235	4.3831	-3.80%
2010-05-14	0	0.790	0.770	0.810	0.770	0.790	78,000	60,960	0.7815	4.558	4.442	4.673	4.442	4.558	13,520	4.5089	0.00%
2010-05-13	0	0.790	0.780	0.810	0.770	0.810	69,000	54,120	0.7843	4.558	4.500	4.673	4.442	4.673	11,960	4.5251	2.60%
2010-05-12	0	0.770	0.770	0.800	0.750	0.760	120,000	90,600	0.7550	4.442	4.442	4.615	4.327	4.385	20,800	4.3558	1.32%
2010-05-11	0	0.760	0.760	0.790	0.760	0.810	440,800	341,584	0.7749	4.385	4.385	4.558	4.385	4.673	76,405	4.4707	-3.80%
2010-05-10	0	0.790	0.790	0.830	0.790	0.810	165,000	132,240	0.8015	4.558	4.558	4.788	4.558	4.673	28,600	4.6238	-5.95%
2010-05-07	0	0.840	0.810	0.840	0.750	0.850	867,000	692,760	0.7990	4.846	4.673	4.846	4.327	4.904	150,279	4.6098	-2.33%
2010-05-06	0	0.860	0.850	0.890	0.860	0.880	141,000	122,580	0.8694	4.962	4.904	5.135	4.962	5.077	24,440	5.0156	-7.53%
2010-05-05	0	0.930	0.920	0.930	0.890	0.930	459,000	420,960	0.9171	5.365	5.308	5.365	5.135	5.365	79,560	5.2911	-4.12%
2010-05-04	0	0.970	0.930	0.970	0.910	0.980	1,161,000	1,095,510	0.9436	5.596	5.365	5.596	5.250	5.654	201,239	5.4438	-1.02%
2010-05-03	0	0.980	0.980	0.990	0.970	1.020	1,272,000	1,276,650	1.0037	5.654	5.654	5.712	5.596	5.885	220,479	5.7903	-5.77%
2010-04-30	0	1.040	1.040	1.050	0.980	1.050	4,518,000	4,575,780	1.0128	6.000	6.000	6.058	5.654	6.058	783,117	5.8430	1.96%
2010-04-29	0	1.020	1.010	1.020	0.910	1.030	8,067,000	7,928,340	0.9828	5.885	5.827	5.885	5.250	5.942	1,398,275	5.6701	10.87%
2010-04-28	0	0.920	0.890	0.920	0.820	0.920	2,347,000	2,033,870	0.8666	5.308	5.135	5.308	4.731	5.308	406,812	4.9995	9.52%
2010-04-27	0	0.840	0.810	0.840	0.830	0.850	414,000	350,490	0.8466	4.846	4.673	4.846	4.788	4.904	71,760	4.8842	5.00%
2010-04-26	0	0.800	0.800	0.840	-	-	0	0	-	4.615	4.615	4.846	-	-	0	-	0.00%
2010-04-23	0	0.800	0.800	0.810	0.800	0.820	249,000	202,530	0.8134	4.615	4.615	4.673	4.615	4.731	43,160	4.6926	-1.23%
2010-04-22	0	0.810	0.810	0.820	0.800	0.830	225,000	181,350	0.8060	4.673	4.673	4.731	4.615	4.788	39,000	4.6500	2.53%
2010-04-21	0	0.790	0.780	0.820	0.790	0.840	108,000	86,940	0.8050	4.558	4.500	4.731	4.558	4.846	18,720	4.6442	-1.25%
2010-04-20	0	0.800	0.800	0.830	0.780	0.820	36,000	28,590	0.7942	4.615	4.615	4.788	4.500	4.731	6,240	4.5817	-4.76%
2010-04-19	0	0.840	0.790	0.840	0.840	0.850	34,500	29,145	0.8448	4.846	4.558	4.846	4.846	4.904	5,980	4.8738	2.44%
2010-04-16	0	0.820	0.800	0.850	0.820	0.820	18,000	14,760	0.8200	4.731	4.615	4.904	4.731	4.731	3,120	4.7308	0.00%
2010-04-15	0	0.820	0.820	0.850	0.820	0.850	660,000	543,660	0.8237	4.731	4.731	4.904	4.731	4.904	114,400	4.7523	0.00%
2010-04-14	0	0.820	0.820	0.850	0.820	0.830	278,000	228,500	0.8219	4.731	4.731	4.904	4.731	4.788	48,186	4.7420	-2.38%
2010-04-13	0	0.840	0.820	0.840	-	-	0	0	-	4.846	4.731	4.846	-	-	0	-	0.00%
2010-04-12	0	0.840	0.840	0.850	0.810	0.850	138,000	112,950	0.8185	4.846	4.846	4.904	4.673	4.904	23,920	4.7220	3.70%
2010-04-09	0	0.810	0.800	0.840	0.800	0.860	303,000	249,720	0.8242	4.673	4.615	4.846	4.615	4.962	52,520	4.7548	-5.81%
2010-04-08	0	0.860	0.810	0.860	0.820	0.860	192,000	159,420	0.8303	4.962	4.673	4.962	4.731	4.962	33,280	4.7903	1.18%
2010-04-07	0	0.850	0.820	0.850	0.800	0.850	241,200	203,184	0.8424	4.904	4.731	4.904	4.615	4.904	41,808	4.8599	3.66%
2010-04-01	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	4.731	4.731	4.846	4.731	4.731	10,400	4.7308	2.50%
2010-03-31	0	0.800	0.780	0.820	-	-	0	0	-	4.615	4.500	4.731	-	-	0	-	0.00%
2010-03-30	0	0.800	0.800	0.820	0.800	0.800	171,000	136,800	0.8000	4.615	4.615	4.731	4.615	4.615	29,640	4.6154	0.00%
2010-03-29	0	0.800	0.800	0.820	0.780	0.810	97,840	78,390	0.8012	4.615	4.615	4.731	4.500	4.673	16,959	4.6224	0.00%
2010-03-26	0	0.800	0.780	0.830	-	-	0	0	-	4.615	4.500	4.788	-	-	0	-	0.00%
2010-03-25	0	0.800	0.800	0.840	0.800	0.800	12,968	10,345	0.7977	4.615	4.615	4.846	4.615	4.615	2,248	4.6023	-1.23%
2010-03-24	0	0.810	0.790	0.830	0.810	0.810	48,000	38,880	0.8100	4.673	4.558	4.788	4.673	4.673	8,320	4.6731	-1.22%
2010-03-23	0	0.820	0.810	0.830	0.820	0.830	60,000	49,500	0.8250	4.731	4.673	4.788	4.731	4.788	10,400	4.7596	1.23%
2010-03-22	0	0.810	0.810	0.820	0.810	0.820	117,000	95,370	0.8151	4.673	4.673	4.731	4.673	4.731	20,280	4.7027	0.00%
2010-03-19	0	0.810	0.800	0.840	-	-	0	0	-	4.673	4.615	4.846	-	-	0	-	0.00%
2010-03-18	0	0.810	0.810	0.830	0.810	0.810	12,000	9,720	0.8100	4.673	4.673	4.788	4.673	4.673	2,080	4.6731	-1.22%
2010-03-17	0	0.820	0.820	0.840	0.820	0.820	39,000	31,980	0.8200	4.731	4.731	4.846	4.731	4.731	6,760	4.7308	2.50%
2010-03-16	0	0.800	0.790	0.820	0.790	0.800	192,000	153,480	0.7994	4.615	4.558	4.731	4.558	4.615	33,280	4.6118	0.00%
2010-03-15	0	0.800	0.800	0.830	0.800	0.800	33,000	26,400	0.8000	4.615	4.615	4.788	4.615	4.615	5,720	4.6154	-1.23%
2010-03-12	0	0.810	0.810	0.820	0.800	0.860	165,000	134,160	0.8131	4.673	4.673	4.731	4.615	4.962	28,600	4.6909	1.25%
2010-03-11	0	0.800	0.800	0.840	0.800	0.800	42,000	33,600	0.8000	4.615	4.615	4.846	4.615	4.615	7,280	4.6154	0.00%
2010-03-10	0	0.800	0.800	0.840	0.800	0.810	150,000	120,030	0.8002	4.615	4.615	4.846	4.615	4.673	26,000	4.6166	0.00%
2010-03-09	0	0.800	0.800	0.850	0.800	0.800	21,000	16,800	0.8000	4.615	4.615	4.904	4.615	4.615	3,640	4.6154	2.56%
2010-03-08	0	0.780	0.760	0.800	-	-	0	0	-	4.500	4.385	4.615	-	-	0	-	0.00%
2010-03-05	0	0.780	0.770	0.830	0.750	0.780	78,000	59,850	0.7673	4.500	4.442	4.788	4.327	4.500	13,520	4.4268	1.30%
2010-03-04	0	0.770	0.770	0.830	0.750	0.750	60,000	45,000	0.7500	4.442	4.442	4.788	4.327	4.327	10,400	4.3269	0.00%
2010-03-03	0	0.770	0.770	0.820	-	-	0	0	-	4.442	4.442	4.731	-	-	0	-	0.00%
2010-03-02	0	0.770	0.770	0.850	0.770	0.770	21,000	16,170	0.7700	4.442	4.442	4.904	4.442	4.442	3,640	4.4423	-3.75%
2010-03-01	0	0.800	0.800	0.820	0.790	0.800	243,000	194,100	0.7988	4.615	4.615	4.731	4.558	4.615	42,120	4.6083	0.00%
2010-02-26	0	0.800	0.770	0.850	-	-	0	0	-	4.615	4.442	4.904	-	-	0	-	0.00%
2010-02-25	0	0.800	0.800	0.840	0.780	0.800	126,000	100,050	0.7940	4.615	4.615	4.846	4.500	4.615	21,840	4.5811	6.67%
2010-02-24	0	0.750	0.750	0.800	0.750	0.750	12,000	9,000	0.7500	4.327	4.327	4.615	4.327	4.327	2,080	4.3269	-3.85%
2010-02-23	0	0.780	0.760	0.780	-	-	0	0	-	4.500	4.385	4.500	-	-	0	-	0.00%
2010-02-22	0	0.780	0.740	0.780	-	-	2,000	1,440	0.7200	4.500	4.269	4.500	-	-	347	4.1539	0.00%
2010-02-19	0	0.780	0.720	0.780	-	-	0	0	-	4.500	4.154	4.500	-	-	0	-	-2.50%
2010-02-18	0	0.800	0.710	0.800	-	-	0	0	-	4.615	4.096	4.615	-	-	0	-	0.00%
2010-02-17	0	0.800	0.760	0.840	0.800	0.800	9,000	7,200	0.8000	4.615	4.385	4.846	4.615	4.615	1,560	4.6154	-2.44%
2010-02-12	0	0.820	0.740	0.830	-	-	0	0	-	4.731	4.269	4.788	-	-	0	-	0.00%
2010-02-11	0	0.820	0.750	0.820	0.820	0.850	12,000	10,110	0.8425	4.731	4.327	4.731	4.731	4.904	2,080	4.8606	9.33%
2010-02-10	0	0.750	0.750	0.830	0.750	0.750	42,000	31,500	0.7500	4.327	4.327	4.788	4.327	4.327	7,280	4.3269	1.35%
2010-02-09	0	0.740	0.740	0.830	0.740	0.740	45,000	33,300	0.7400	4.269	4.269	4.788	4.269	4.269	7,800	4.2692	-1.33%
2010-02-08	0	0.750	0.750	0.800	0.750	0.750	33,000	24,750	0.7500	4.327	4.327	4.615	4.327	4.327	5,720	4.3269	0.00%
2010-02-05	0	0.750	0.720	0.800	0.710	0.750	48,000	34,710	0.7231	4.327	4.154	4.615	4.096	4.327	8,320	4.1719	0.00%
2010-02-04	0	0.750	0.740	0.760	-	-	0	0	-	4.327	4.269	4.385	-	-	0	-	0.00%
2010-02-03	0	0.750	0.720	0.780	0.750	0.750	60,000	45,000	0.7500	4.327	4.154	4.500	4.327	4.327	10,400	4.3269	2.74%
2010-02-02	0	0.730	0.730	0.770	0.730	0.730	12,000	8,760	0.7300	4.212	4.212	4.442	4.212	4.212	2,080	4.2116	0.00%
2010-02-01	0	0.730	0.630	0.750	-	-	0	0	-	4.212	3.635	4.327	-	-	0	-	0.00%
2010-01-29	0	0.730	0.690	0.800	-	-	0	0	-	4.212	3.981	4.615	-	-	0	-	0.00%
2010-01-28	0	0.730	0.730	0.770	-	-	0	0	-	4.212	4.212	4.442	-	-	0	-	1.39%
2010-01-27	0	0.720	0.720	0.790	0.720	0.750	348,000	251,760	0.7234	4.154	4.154	4.558	4.154	4.327	60,320	4.1738	-4.00%
2010-01-26	0	0.750	0.720	0.790	0.750	0.750	30,000	22,500	0.7500	4.327	4.154	4.558	4.327	4.327	5,200	4.3269	-5.06%
2010-01-25	0	0.790	0.770	0.790	0.780	0.800	162,000	126,960	0.7837	4.558	4.442	4.558	4.500	4.615	28,080	4.5214	0.00%
2010-01-22	0	0.790	0.710	0.790	0.790	0.800	63,000	50,100	0.7952	4.558	4.096	4.558	4.558	4.615	10,920	4.5879	0.00%
2010-01-21	0	0.790	0.770	0.790	0.770	0.800	54,000	42,750	0.7917	4.558	4.442	4.558	4.442	4.615	9,360	4.5673	-2.47%
2010-01-20	0	0.810	0.780	0.810	0.780	0.810	192,000	153,330	0.7986	4.673	4.500	4.673	4.500	4.673	33,280	4.6073	0.00%
2010-01-19	0	0.810	0.800	0.830	0.810	0.820	36,000	29,460	0.8183	4.673	4.615	4.788	4.673	4.731	6,240	4.7212	-3.57%
2010-01-18	0	0.840	0.810	0.840	-	-	0	0	-	4.846	4.673	4.846	-	-	0	-	0.00%
2010-01-15	0	0.840	0.840	0.850	0.810	0.850	577,600	480,994	0.8327	4.846	4.846	4.904	4.673	4.904	100,117	4.8043	1.20%
2010-01-14	0	0.830	0.820	0.830	0.800	0.840	645,000	527,760	0.8182	4.788	4.731	4.788	4.615	4.846	111,800	4.7206	3.75%
2010-01-13	0	0.800	0.800	0.810	0.780	0.810	137,000	109,160	0.7968	4.615	4.615	4.673	4.500	4.673	23,747	4.5969	-2.44%
2010-01-12	0	0.820	0.820	0.860	0.820	0.830	330,000	270,810	0.8206	4.731	4.731	4.962	4.731	4.788	57,200	4.7345	-4.65%
2010-01-11	0	0.860	0.820	0.920	0.810	0.860	549,000	470,040	0.8562	4.962	4.731	5.308	4.673	4.962	95,160	4.9395	0.00%
2010-01-08	0	0.860	0.840	0.910	0.840	0.860	114,760	97,298	0.8478	4.962	4.846	5.250	4.846	4.962	19,892	4.8914	3.61%
2010-01-07	0	0.830	0.830	0.840	0.830	0.840	171,880	143,624	0.8356	4.788	4.788	4.846	4.788	4.846	29,792	4.8208	0.00%
2010-01-06	0	0.830	0.830	0.850	0.830	0.850	33,000	27,870	0.8445	4.788	4.788	4.904	4.788	4.904	5,720	4.8724	0.00%
2010-01-05	0	0.830	0.820	0.830	0.810	0.850	168,400	140,472	0.8342	4.788	4.731	4.788	4.673	4.904	29,189	4.8125	-2.35%
2010-01-04	0	0.850	0.810	0.850	0.800	0.850	183,000	148,950	0.8139	4.904	4.673	4.904	4.615	4.904	31,720	4.6958	3.66%
2009-12-31	0	0.820	0.820	0.850	-	-	0	0	-	4.731	4.731	4.904	-	-	0	-	0.00%
2009-12-30	0	0.820	0.800	0.850	0.800	0.820	558,000	447,240	0.8015	4.731	4.615	4.904	4.615	4.731	96,720	4.6241	1.23%
2009-12-29	0	0.810	0.780	0.810	0.770	0.810	63,000	49,560	0.7867	4.673	4.500	4.673	4.442	4.673	10,920	4.5385	2.53%
2009-12-28	0	0.790	0.770	0.790	0.770	0.790	58,320	45,227	0.7755	4.558	4.442	4.558	4.442	4.558	10,109	4.4740	0.00%
2009-12-24	0	0.790	0.780	0.800	0.790	0.800	123,000	98,220	0.7985	4.558	4.500	4.615	4.558	4.615	21,320	4.6070	-1.25%
2009-12-23	0	0.800	0.780	0.810	0.760	0.820	201,000	158,460	0.7884	4.615	4.500	4.673	4.385	4.731	34,840	4.5482	-1.23%
2009-12-22	0	0.810	0.790	0.830	0.720	0.910	1,306,000	1,039,340	0.7958	4.673	4.558	4.788	4.154	5.250	226,373	4.5913	15.71%
2009-12-21	0	0.700	0.690	0.720	0.700	0.720	246,000	175,140	0.7120	4.038	3.981	4.154	4.038	4.154	42,640	4.1074	-6.67%
2009-12-18	0	0.750	0.750	0.780	0.750	0.800	1,065,000	799,500	0.7507	4.327	4.327	4.500	4.327	4.615	184,599	4.3310	-6.25%
2009-12-17	0	0.800	0.800	0.830	0.800	0.840	108,000	87,960	0.8144	4.615	4.615	4.788	4.615	4.846	18,720	4.6987	-5.88%
2009-12-16	0	0.850	0.830	0.860	0.830	0.860	459,000	388,770	0.8470	4.904	4.788	4.962	4.788	4.962	79,560	4.8865	1.19%
2009-12-15	0	0.840	0.840	0.900	0.800	0.910	210,000	185,190	0.8819	4.846	4.846	5.192	4.615	5.250	36,400	5.0877	-9.68%
2009-12-14	0	0.930	0.910	0.940	0.880	0.930	159,000	143,880	0.9049	5.365	5.250	5.423	5.077	5.365	27,560	5.2206	1.09%
2009-12-11	0	0.920	0.890	0.920	0.900	0.930	78,876	72,663	0.9212	5.308	5.135	5.308	5.192	5.365	13,672	5.3148	-1.08%
2009-12-10	0	0.930	0.890	0.930	0.920	0.930	25,200	23,232	0.9219	5.365	5.135	5.365	5.308	5.365	4,368	5.3187	2.20%
2009-12-09	0	0.910	0.900	0.930	0.910	0.910	78,000	70,980	0.9100	5.250	5.192	5.365	5.250	5.250	13,520	5.2500	-2.15%
2009-12-08	0	0.930	0.930	0.950	0.920	0.950	117,000	108,810	0.9300	5.365	5.365	5.481	5.308	5.481	20,280	5.3654	-2.11%
2009-12-07	0	0.950	0.950	0.970	0.930	0.990	141,000	133,680	0.9481	5.481	5.481	5.596	5.365	5.712	24,440	5.4697	1.06%
2009-12-04	0	0.940	0.950	0.990	0.940	0.940	21,000	19,740	0.9400	5.423	5.481	5.712	5.423	5.423	3,640	5.4231	-6.00%
2009-12-03	0	1.000	0.960	1.000	-	-	2,000	1,820	0.9100	5.769	5.538	5.769	-	-	347	5.2500	0.00%
2009-12-02	0	1.000	0.950	1.000	0.970	1.000	240,000	237,960	0.9915	5.769	5.481	5.769	5.596	5.769	41,600	5.7202	2.04%
2009-12-01	0	0.980	0.940	0.980	0.930	0.990	15,000	14,310	0.9540	5.654	5.423	5.654	5.365	5.712	2,600	5.5039	0.00%
2009-11-30	0	0.980	0.960	0.980	0.960	1.000	129,000	125,940	0.9763	5.654	5.538	5.654	5.538	5.769	22,360	5.6324	5.38%
2009-11-27	0	0.930	0.900	0.930	0.900	0.930	117,000	106,650	0.9115	5.365	5.192	5.365	5.192	5.365	20,280	5.2589	-2.11%
2009-11-26	0	0.950	0.950	0.980	0.910	1.000	378,000	357,240	0.9451	5.481	5.481	5.654	5.250	5.769	65,520	5.4524	-3.06%
2009-11-25	0	0.980	0.960	0.980	0.970	0.980	39,000	37,920	0.9723	5.654	5.538	5.654	5.596	5.654	6,760	5.6095	1.03%
2009-11-24	0	0.970	0.960	0.980	0.910	0.970	89,904	86,760	0.9650	5.596	5.538	5.654	5.250	5.596	15,583	5.5675	-3.00%
2009-11-23	0	1.000	0.980	1.000	0.990	1.000	120,776	120,159	0.9949	5.769	5.654	5.769	5.712	5.769	20,934	5.7398	4.17%
2009-11-20	0	0.960	0.950	0.990	0.960	0.960	21,000	20,160	0.9600	5.538	5.481	5.712	5.538	5.538	3,640	5.5385	0.00%
2009-11-19	0	0.960	0.960	0.990	0.950	0.950	9,000	8,550	0.9500	5.538	5.538	5.712	5.481	5.481	1,560	5.4808	-3.03%
2009-11-18	0	0.990	0.980	1.000	0.990	1.000	45,000	44,580	0.9907	5.712	5.654	5.769	5.712	5.769	7,800	5.7154	-1.98%
2009-11-17	0	1.010	0.990	1.010	1.000	1.010	54,000	54,120	1.0022	5.827	5.712	5.827	5.769	5.827	9,360	5.7821	1.00%
2009-11-16	0	1.000	0.980	1.020	1.000	1.020	222,000	222,060	1.0003	5.769	5.654	5.885	5.769	5.885	38,480	5.7708	0.00%
2009-11-13	0	1.000	0.990	1.000	0.980	1.000	136,400	136,150	0.9982	5.769	5.712	5.769	5.654	5.769	23,643	5.7587	0.00%
2009-11-12	0	1.000	0.990	1.020	0.990	1.030	804,000	805,830	1.0023	5.769	5.712	5.885	5.712	5.942	139,360	5.7824	-3.85%
2009-11-11	0	1.040	1.040	1.050	1.020	1.100	420,000	442,320	1.0531	6.000	6.000	6.058	5.885	6.346	72,800	6.0758	-5.45%
2009-11-10	0	1.100	1.100	1.120	1.090	1.210	1,671,000	1,906,170	1.1407	6.346	6.346	6.462	6.288	6.981	289,639	6.5812	-4.35%
2009-11-09	0	1.150	1.130	1.180	1.130	1.200	672,000	788,820	1.1738	6.635	6.519	6.808	6.519	6.923	116,480	6.7722	3.60%
2009-11-06	0	1.110	1.060	1.110	0.990	1.110	358,800	382,540	1.0662	6.404	6.115	6.404	5.712	6.404	62,192	6.1510	4.72%
2009-11-05	0	1.060	0.990	1.060	-	-	0	0	-	6.115	5.712	6.115	-	-	0	-	-0.93%
2009-11-04	0	1.070	1.030	1.080	1.060	1.070	54,000	57,540	1.0656	6.173	5.942	6.231	6.115	6.173	9,360	6.1475	3.88%
2009-11-03	0	1.030	0.940	1.030	1.030	1.030	30,000	30,900	1.0300	5.942	5.423	5.942	5.942	5.942	5,200	5.9423	1.98%
2009-11-02	0	1.010	0.920	1.030	-	-	0	0	-	5.827	5.308	5.942	-	-	0	-	0.00%
2009-10-30	0	1.010	1.010	1.030	0.970	1.010	30,000	29,820	0.9940	5.827	5.827	5.942	5.596	5.827	5,200	5.7346	4.12%
2009-10-29	0	0.970	0.970	1.000	0.900	1.000	57,000	55,770	0.9784	5.596	5.596	5.769	5.192	5.769	9,880	5.6448	-4.90%
2009-10-28	0	1.020	1.010	1.050	1.010	1.020	26,280	26,482	1.0077	5.885	5.827	6.058	5.827	5.885	4,555	5.8136	-5.56%
2009-10-27	0	1.080	1.020	1.080	1.080	1.080	6,000	6,480	1.0800	6.231	5.885	6.231	6.231	6.231	1,040	6.2308	0.00%
2009-10-23	0	1.080	1.020	1.080	1.000	1.080	45,000	46,560	1.0347	6.231	5.885	6.231	5.769	6.231	7,800	5.9693	1.89%
2009-10-22	0	1.060	1.010	1.100	1.060	1.060	21,000	22,260	1.0600	6.115	5.827	6.346	6.115	6.115	3,640	6.1154	4.95%
2009-10-21	0	1.010	1.010	1.080	1.000	1.040	246,000	250,740	1.0193	5.827	5.827	6.231	5.769	6.000	42,640	5.8804	-2.88%
2009-10-20	0	1.040	1.040	1.100	-	-	176	176	1.0000	6.000	6.000	6.346	-	-	31	5.7693	0.00%
2009-10-19	0	1.040	1.000	1.100	-	-	0	0	-	6.000	5.769	6.346	-	-	0	-	0.00%
2009-10-16	0	1.040	1.040	1.100	1.030	1.080	30,000	32,010	1.0670	6.000	6.000	6.346	5.942	6.231	5,200	6.1558	-3.70%
2009-10-15	0	1.080	1.050	1.080	1.050	1.080	111,000	118,350	1.0662	6.231	6.058	6.231	6.058	6.231	19,240	6.1513	-2.70%
2009-10-14	0	1.110	1.090	1.140	1.090	1.110	153,000	167,580	1.0953	6.404	6.288	6.577	6.288	6.404	26,520	6.3190	1.83%
2009-10-13	0	1.090	1.090	1.100	1.080	1.090	117,000	127,230	1.0874	6.288	6.288	6.346	6.231	6.288	20,280	6.2737	0.00%
2009-10-12	0	1.090	1.090	1.140	1.030	1.090	30,500	32,505	1.0657	6.288	6.288	6.577	5.942	6.288	5,287	6.1485	-1.80%
2009-10-09	0	1.110	1.010	1.110	1.000	1.110	84,000	88,950	1.0589	6.404	5.827	6.404	5.769	6.404	14,560	6.1092	5.71%
2009-10-08	0	1.050	1.010	1.090	-	-	0	0	-	6.058	5.827	6.288	-	-	0	-	0.00%
2009-10-07	0	1.050	1.040	1.100	1.050	1.050	24,000	25,200	1.0500	6.058	6.000	6.346	6.058	6.058	4,160	6.0577	1.94%
2009-10-06	0	1.030	1.020	1.080	1.030	1.090	93,000	98,850	1.0629	5.942	5.885	6.231	5.942	6.288	16,120	6.1322	4.04%
2009-10-05	0	0.990	0.980	1.050	0.990	0.990	3,000	2,970	0.9900	5.712	5.654	6.058	5.712	5.712	520	5.7116	0.00%
2009-10-02	0	0.990	0.990	1.020	0.960	1.010	162,000	160,950	0.9935	5.712	5.712	5.885	5.538	5.827	28,080	5.7319	-5.71%
2009-09-30	0	1.050	1.010	1.070	1.050	1.050	114,000	119,700	1.0500	6.058	5.827	6.173	6.058	6.058	19,760	6.0577	0.00%
2009-09-29	0	1.050	1.030	1.090	1.050	1.080	420,000	448,500	1.0679	6.058	5.942	6.288	6.058	6.231	72,800	6.1607	-2.78%
2009-09-28	0	1.080	1.060	1.090	1.080	1.130	261,000	293,340	1.1239	6.231	6.115	6.288	6.231	6.519	45,240	6.4841	-4.42%
2009-09-25	0	1.130	1.100	1.160	1.100	1.170	123,000	136,380	1.1088	6.519	6.346	6.692	6.346	6.750	21,320	6.3968	-7.38%
2009-09-24	0	1.220	1.180	1.220	1.170	1.370	465,036	580,876	1.2491	7.038	6.808	7.038	6.750	7.904	80,606	7.2064	-5.43%
2009-09-23	0	1.290	1.250	1.290	1.090	1.300	1,518,000	1,787,670	1.1776	7.442	7.212	7.442	6.288	7.500	263,119	6.7941	5.74%
2009-09-22	0	1.220	1.200	1.230	1.200	1.360	2,052,000	2,669,130	1.3007	7.038	6.923	7.096	6.923	7.846	355,679	7.5043	-5.43%
2009-09-21	0	1.290	1.230	1.290	1.210	1.310	534,000	668,580	1.2520	7.442	7.096	7.442	6.981	7.558	92,560	7.2232	0.78%
2009-09-18	0	1.280	1.250	1.280	1.210	1.350	956,800	1,230,194	1.2857	7.385	7.212	7.385	6.981	7.788	165,845	7.4177	-3.76%
2009-09-17	0	1.330	1.290	1.330	1.250	1.430	3,381,220	4,515,355	1.3354	7.673	7.442	7.673	7.212	8.250	586,076	7.7044	-2.92%
2009-09-16	0	1.370	1.350	1.360	1.050	1.390	5,725,320	7,242,797	1.2650	7.904	7.788	7.846	6.058	8.019	992,385	7.2984	23.42%
2009-09-15	0	1.110	1.070	1.110	1.060	1.110	126,000	134,790	1.0698	6.404	6.173	6.404	6.115	6.404	21,840	6.1717	-3.48%
2009-09-14	0	1.150	1.120	1.150	1.120	1.190	1,689,000	1,946,850	1.1527	6.635	6.462	6.635	6.462	6.865	292,759	6.6500	-3.36%
2009-09-11	0	1.190	1.180	1.190	1.090	1.190	515,560	588,889	1.1422	6.865	6.808	6.865	6.288	6.865	89,363	6.5898	0.85%
2009-09-10	0	1.180	1.150	1.180	1.120	1.190	423,600	496,560	1.1722	6.808	6.635	6.808	6.462	6.865	73,424	6.7629	-0.84%
2009-09-09	0	1.190	1.150	1.190	1.080	1.190	2,424,000	2,738,460	1.1297	6.865	6.635	6.865	6.231	6.865	420,159	6.5177	6.25%
2009-09-08	0	1.120	1.060	1.130	0.950	1.130	3,359,800	3,539,030	1.0533	6.462	6.115	6.519	5.481	6.519	582,363	6.0770	17.89%
2009-09-07	0	0.950	0.950	0.990	0.950	1.080	1,395,000	1,369,440	0.9817	5.481	5.481	5.712	5.481	6.231	241,799	5.6635	-6.86%
2009-09-04	0	1.020	1.000	1.020	0.980	1.070	1,502,000	1,541,210	1.0261	5.885	5.769	5.885	5.654	6.173	260,346	5.9199	0.99%
2009-09-03	0	1.010	0.970	1.010	0.860	1.040	2,494,000	2,435,790	0.9767	5.827	5.596	5.827	4.962	6.000	432,292	5.6346	17.44%
2009-09-02	0	0.860	0.830	0.860	0.860	0.880	168,000	146,880	0.8743	4.962	4.788	4.962	4.962	5.077	29,120	5.0440	-2.27%
2009-09-01	0	0.880	0.820	0.880	-	-	0	0	-	5.077	4.731	5.077	-	-	0	-	0.00%
2009-08-31	0	0.880	0.860	0.880	0.830	0.880	237,000	204,330	0.8622	5.077	4.962	5.077	4.788	5.077	41,080	4.9740	2.33%
2009-08-28	0	0.860	0.840	0.870	0.810	0.880	210,000	172,620	0.8220	4.962	4.846	5.019	4.673	5.077	36,400	4.7423	-5.49%
2009-08-27	0	0.910	0.840	0.910	0.930	0.930	213,000	198,090	0.9300	5.250	4.846	5.250	5.365	5.365	36,920	5.3654	0.00%
2009-08-26	0	0.910	0.890	0.900	0.860	0.910	174,000	152,070	0.8740	5.250	5.135	5.192	4.962	5.250	30,160	5.0421	4.60%
2009-08-25	0	0.870	0.860	0.900	0.840	0.910	456,000	395,070	0.8664	5.019	4.962	5.192	4.846	5.250	79,040	4.9984	-1.14%
2009-08-24	0	0.880	0.870	0.890	0.880	0.920	330,000	294,270	0.8917	5.077	5.019	5.135	5.077	5.308	57,200	5.1446	-3.30%
2009-08-21	0	0.910	0.910	0.930	0.900	1.020	738,000	680,310	0.9218	5.250	5.250	5.365	5.192	5.885	127,920	5.3183	-9.00%
2009-08-20	0	1.000	0.960	1.000	0.870	1.100	1,269,000	1,253,760	0.9880	5.769	5.538	5.769	5.019	6.346	219,959	5.7000	13.64%
2009-08-19	0	0.880	0.880	0.920	0.800	0.880	162,000	138,750	0.8565	5.077	5.077	5.308	4.615	5.077	28,080	4.9413	0.00%
2009-08-18	0	0.880	0.880	0.930	0.880	0.910	149,000	132,010	0.8860	5.077	5.077	5.365	5.077	5.250	25,827	5.1114	-4.35%
2009-08-17	0	0.920	0.860	0.920	0.920	0.940	24,000	22,380	0.9325	5.308	4.962	5.308	5.308	5.423	4,160	5.3798	-3.16%
2009-08-14	0	0.950	0.950	0.980	0.950	0.950	146,160	138,787	0.9496	5.481	5.481	5.654	5.481	5.481	25,334	5.4782	0.00%
2009-08-13	0	0.950	0.950	0.980	0.940	0.980	84,000	79,680	0.9486	5.481	5.481	5.654	5.423	5.654	14,560	5.4725	3.26%
2009-08-12	0	0.920	0.910	0.920	0.880	0.920	489,000	443,820	0.9076	5.308	5.250	5.308	5.077	5.308	84,760	5.2362	-4.17%
2009-08-11	0	0.960	0.940	0.980	0.920	0.960	399,000	375,510	0.9411	5.538	5.423	5.654	5.308	5.538	69,160	5.4296	-3.03%
2009-08-10	0	0.990	0.960	0.990	0.950	1.010	629,624	610,769	0.9701	5.712	5.538	5.712	5.481	5.827	109,134	5.5965	-2.94%
2009-08-07	0	1.020	1.000	1.020	1.000	1.030	48,000	48,900	1.0188	5.885	5.769	5.885	5.769	5.942	8,320	5.8774	-2.86%
2009-08-06	0	1.050	1.010	1.050	1.000	1.060	562,800	577,596	1.0263	6.058	5.827	6.058	5.769	6.115	97,552	5.9209	1.94%
2009-08-05	0	1.030	1.020	1.040	1.020	1.100	1,017,000	1,078,830	1.0608	5.942	5.885	6.000	5.885	6.346	176,279	6.1200	-2.83%
2009-08-04	0	1.060	1.050	1.060	1.050	1.160	827,000	877,030	1.0605	6.115	6.058	6.115	6.058	6.692	143,346	6.1183	-7.83%
2009-08-03	0	1.150	1.120	1.150	1.130	1.190	1,060,000	1,225,790	1.1564	6.635	6.462	6.635	6.519	6.865	183,733	6.6716	2.68%
2009-07-31	0	1.120	1.120	1.140	1.120	1.140	294,000	330,810	1.1252	6.462	6.462	6.577	6.462	6.577	50,960	6.4916	-3.45%
2009-07-30	0	1.160	1.130	1.150	1.110	1.160	304,800	344,004	1.1286	6.692	6.519	6.635	6.404	6.692	52,832	6.5113	-1.69%
2009-07-29	0	1.180	1.130	1.180	1.080	1.200	1,296,000	1,463,700	1.1294	6.808	6.519	6.808	6.231	6.923	224,639	6.5158	-1.67%
2009-07-28	0	1.200	1.190	1.210	1.040	1.210	2,984,000	3,484,110	1.1676	6.923	6.865	6.981	6.000	6.981	517,225	6.7362	11.11%
2009-07-27	0	1.080	1.050	1.060	1.040	1.100	387,000	409,950	1.0593	6.231	6.058	6.115	6.000	6.346	67,080	6.1114	-1.82%
2009-07-24	0	1.100	1.080	1.100	1.060	1.150	902,000	990,620	1.0982	6.346	6.231	6.346	6.115	6.635	156,346	6.3361	-4.35%
2009-07-23	0	1.150	1.150	1.160	1.140	1.240	1,853,800	2,183,988	1.1781	6.635	6.635	6.692	6.577	7.154	321,324	6.7968	1.77%
2009-07-22	0	1.130	1.130	1.150	1.020	1.280	6,013,328	6,679,264	1.1107	6.519	6.519	6.635	5.885	7.385	1,042,307	6.4082	-12.40%
2009-07-21	0	1.290	1.300	1.310	1.250	1.450	4,904,200	6,611,544	1.3481	7.442	7.500	7.558	7.212	8.365	850,058	7.7778	6.61%
2009-07-20	0	1.210	1.190	1.210	0.840	1.260	15,457,536	16,789,061	1.0861	6.981	6.865	6.981	4.846	7.269	2,679,297	6.2662	44.05%
2009-07-17	0	0.840	0.820	0.840	0.650	0.850	3,535,400	2,744,138	0.7762	4.846	4.731	4.846	3.750	4.904	612,801	4.4780	29.23%
2009-07-16	0	0.650	0.650	0.690	0.500	0.750	4,410,000	2,386,020	0.5410	3.750	3.750	3.981	2.885	4.327	764,397	3.1214	30.00%
2009-07-15	0	0.500	0.500	0.570	0.500	0.500	234,000	117,000	0.5000	2.885	2.885	3.288	2.885	2.885	40,560	2.8846	0.00%
2009-07-14	0	0.500	0.490	0.500	0.500	0.500	240,000	120,000	0.5000	2.885	2.827	2.885	2.885	2.885	41,600	2.8846	0.00%
2009-07-13	0	0.500	0.500	0.600	0.500	0.500	39,000	19,500	0.5000	2.885	2.885	3.462	2.885	2.885	6,760	2.8846	-3.85%
2009-07-10	0	0.520	-	0.540	0.520	0.520	60,000	31,200	0.5200	3.000	-	3.115	3.000	3.000	10,400	3.0000	0.00%
2009-07-09	0	0.520	0.520	0.580	0.500	0.520	123,000	62,700	0.5098	3.000	3.000	3.346	2.885	3.000	21,320	2.9409	0.00%
2009-07-08	0	0.520	0.500	0.530	0.500	0.520	93,000	47,100	0.5065	3.000	2.885	3.058	2.885	3.000	16,120	2.9218	1.96%
2009-07-07	0	0.510	0.510	0.540	0.510	0.510	48,000	24,480	0.5100	2.942	2.942	3.115	2.942	2.942	8,320	2.9423	0.00%
2009-07-06	0	0.510	0.480	0.530	0.470	0.510	9,000	4,350	0.4833	2.942	2.769	3.058	2.712	2.942	1,560	2.7885	2.00%
2009-07-03	0	0.500	0.470	0.510	0.460	0.510	87,000	41,730	0.4797	2.885	2.712	2.942	2.654	2.942	15,080	2.7673	-1.96%
2009-07-02	0	0.510	0.490	0.510	-	-	0	0	-	2.942	2.827	2.942	-	-	0	-	-1.92%
2009-06-30	0	0.520	0.510	0.570	0.520	0.520	30,000	15,600	0.5200	3.000	2.942	3.288	3.000	3.000	5,200	3.0000	0.00%
2009-06-29	0	0.520	0.500	0.580	-	-	0	0	-	3.000	2.885	3.346	-	-	0	-	0.00%
2009-06-26	0	0.520	0.520	0.550	0.520	0.520	18,000	9,360	0.5200	3.000	3.000	3.173	3.000	3.000	3,120	3.0000	0.00%
2009-06-25	0	0.520	0.510	0.550	0.520	0.530	237,000	124,680	0.5261	3.000	2.942	3.173	3.000	3.058	41,080	3.0351	-1.89%
2009-06-24	0	0.530	0.530	0.560	0.520	0.600	90,000	47,040	0.5227	3.058	3.058	3.231	3.000	3.462	15,600	3.0154	-8.62%
2009-06-23	0	0.580	0.520	0.580	0.580	0.580	3,000	1,740	0.5800	3.346	3.000	3.346	3.346	3.346	520	3.3462	3.57%
2009-06-22	0	0.560	0.560	0.580	0.520	0.560	96,000	51,060	0.5319	3.231	3.231	3.346	3.000	3.231	16,640	3.0685	0.00%
2009-06-19	0	0.560	0.520	0.560	0.510	0.560	36,000	19,800	0.5500	3.231	3.000	3.231	2.942	3.231	6,240	3.1731	7.69%
2009-06-18	0	0.520	0.510	0.570	0.510	0.550	1,074,000	557,160	0.5188	3.000	2.942	3.288	2.942	3.173	186,159	2.9929	-5.45%
2009-06-17	0	0.550	0.550	0.600	0.550	0.600	1,733,000	869,050	0.5015	3.173	3.173	3.462	3.173	3.462	300,386	2.8931	-5.17%
2009-06-16	0	0.580	0.550	0.580	-	-	0	0	-	3.346	3.173	3.346	-	-	0	-	0.00%
2009-06-15	0	0.580	0.580	0.620	0.580	0.580	30,000	17,400	0.5800	3.346	3.346	3.577	3.346	3.346	5,200	3.3462	0.00%
2009-06-12	0	0.580	0.580	0.600	0.580	0.600	642,000	377,700	0.5883	3.346	3.346	3.462	3.346	3.462	111,280	3.3942	-3.33%
2009-06-11	0	0.600	0.600	0.640	0.600	0.650	312,000	189,240	0.6065	3.462	3.462	3.692	3.462	3.750	54,080	3.4993	-7.69%
2009-06-10	0	0.650	0.610	0.650	0.600	0.680	273,000	168,000	0.6154	3.750	3.519	3.750	3.462	3.923	47,320	3.5503	6.56%
2009-06-09	0	0.610	0.580	0.640	0.610	0.610	213,000	129,630	0.6086	3.519	3.346	3.692	3.519	3.519	36,920	3.5111	0.00%
2009-06-08	0	0.610	0.610	0.650	0.610	0.700	99,000	64,800	0.6545	3.519	3.519	3.750	3.519	4.038	17,160	3.7762	-7.58%
2009-06-05	0	0.660	0.650	0.670	0.630	0.660	99,000	63,390	0.6403	3.808	3.750	3.865	3.635	3.808	17,160	3.6941	8.20%
2009-06-04	0	0.610	0.620	0.650	0.610	0.610	30,000	18,300	0.6100	3.519	3.577	3.750	3.519	3.519	5,200	3.5192	-6.15%
2009-06-03	0	0.650	0.650	0.670	0.650	0.670	468,000	310,200	0.6628	3.750	3.750	3.865	3.750	3.865	81,120	3.8240	6.56%
2009-06-02	0	0.610	0.610	0.620	0.610	0.650	147,000	92,310	0.6280	3.519	3.519	3.577	3.519	3.750	25,480	3.6229	-7.58%
2009-06-01	0	0.660	0.640	0.670	0.660	0.690	114,000	75,990	0.6666	3.808	3.692	3.865	3.808	3.981	19,760	3.8457	3.13%
2009-05-29	0	0.640	0.610	0.640	0.640	0.640	96,000	61,440	0.6400	3.692	3.519	3.692	3.692	3.692	16,640	3.6923	0.00%
2009-05-27	0	0.640	0.620	0.640	0.660	0.660	57,000	37,440	0.6568	3.692	3.577	3.692	3.808	3.808	9,880	3.7895	4.92%
2009-05-26	0	0.610	0.610	0.630	0.610	0.610	36,000	21,960	0.6100	3.519	3.519	3.635	3.519	3.519	6,240	3.5192	3.39%
2009-05-25	0	0.590	0.590	0.620	0.590	0.600	180,000	106,920	0.5940	3.404	3.404	3.577	3.404	3.462	31,200	3.4269	-3.28%
2009-05-22	0	0.610	0.610	0.650	0.610	0.610	60,000	36,600	0.6100	3.519	3.519	3.750	3.519	3.519	10,400	3.5192	-7.58%
2009-05-21	0	0.660	0.620	0.660	0.610	0.660	252,000	160,380	0.6364	3.808	3.577	3.808	3.519	3.808	43,680	3.6717	6.45%
2009-05-20	0	0.620	0.620	0.650	0.620	0.660	240,000	156,150	0.6506	3.577	3.577	3.750	3.577	3.808	41,600	3.7536	1.64%
2009-05-19	0	0.610	0.610	0.620	0.560	0.630	360,000	213,150	0.5921	3.519	3.519	3.577	3.231	3.635	62,400	3.4159	15.09%
2009-05-18	0	0.530	0.530	0.560	0.500	0.550	57,000	29,880	0.5242	3.058	3.058	3.231	2.885	3.173	9,880	3.0243	-1.85%
2009-05-15	0	0.540	0.530	0.560	-	-	0	0	-	3.115	3.058	3.231	-	-	0	-	0.00%
2009-05-14	0	0.540	0.530	0.540	0.520	0.550	117,000	61,590	0.5264	3.115	3.058	3.115	3.000	3.173	20,280	3.0370	-5.26%
2009-05-13	0	0.570	0.540	0.580	0.570	0.590	315,000	182,790	0.5803	3.288	3.115	3.346	3.288	3.404	54,600	3.3478	0.00%
2009-05-12	0	0.570	0.530	0.570	0.540	0.570	228,000	127,080	0.5574	3.288	3.058	3.288	3.115	3.288	39,520	3.2156	5.56%
2009-05-11	0	0.540	0.510	0.540	0.510	0.550	360,000	188,370	0.5233	3.115	2.942	3.115	2.942	3.173	62,400	3.0188	8.00%
2009-05-08	0	0.500	0.500	0.520	0.490	0.540	417,000	210,450	0.5047	2.885	2.885	3.000	2.827	3.115	72,280	2.9116	2.04%
2009-05-07	0	0.490	0.455	0.490	0.460	0.490	12,000	5,610	0.4675	2.827	2.625	2.827	2.654	2.827	2,080	2.6971	-1.01%
2009-05-06	0	0.495	0.465	0.495	0.465	0.495	129,000	62,880	0.4874	2.856	2.683	2.856	2.683	2.856	22,360	2.8122	1.02%
2009-05-05	0	0.490	0.455	0.490	0.490	0.490	6,000	2,940	0.4900	2.827	2.625	2.827	2.827	2.827	1,040	2.8269	0.00%
2009-05-04	0	0.490	0.465	0.490	0.440	0.490	543,000	252,900	0.4657	2.827	2.683	2.827	2.538	2.827	94,120	2.6870	8.89%
2009-04-30	0	0.450	0.440	0.450	0.450	0.480	51,000	23,220	0.4553	2.596	2.538	2.596	2.596	2.769	8,840	2.6267	-1.10%
2009-04-29	0	0.455	0.430	0.455	0.430	0.455	63,000	27,330	0.4338	2.625	2.481	2.625	2.481	2.625	10,920	2.5028	2.25%
2009-04-28	0	0.445	0.425	0.445	0.420	0.475	489,000	213,210	0.4360	2.567	2.452	2.567	2.423	2.740	84,760	2.5155	-8.25%
2009-04-27	0	0.485	0.460	0.485	0.460	0.490	257,800	122,625	0.4757	2.798	2.654	2.798	2.654	2.827	44,685	2.7442	-3.00%
2009-04-24	0	0.500	0.520	0.530	0.500	0.530	195,000	102,090	0.5235	2.885	3.000	3.058	2.885	3.058	33,800	3.0204	-7.41%
2009-04-23	0	0.540	0.540	0.560	0.530	0.560	66,000	35,880	0.5436	3.115	3.115	3.231	3.058	3.231	11,440	3.1364	-5.26%
2009-04-22	0	0.570	0.550	0.570	0.540	0.610	804,000	463,530	0.5765	3.288	3.173	3.288	3.115	3.519	139,360	3.3261	9.62%
2009-04-21	0	0.520	0.500	0.520	0.490	0.550	711,968	371,299	0.5215	3.000	2.885	3.000	2.827	3.173	123,407	3.0087	6.12%
2009-04-20	0	0.490	0.475	0.490	0.460	0.510	372,000	181,530	0.4880	2.827	2.740	2.827	2.654	2.942	64,480	2.8153	5.38%
2009-04-17	0	0.465	0.445	0.470	0.440	0.470	78,000	34,770	0.4458	2.683	2.567	2.712	2.538	2.712	13,520	2.5718	-1.06%
2009-04-16	0	0.470	0.455	0.470	0.450	0.470	543,000	252,540	0.4651	2.712	2.625	2.712	2.596	2.712	94,120	2.6832	4.44%
2009-04-15	0	0.450	0.445	0.460	0.450	0.475	75,000	34,125	0.4550	2.596	2.567	2.654	2.596	2.740	13,000	2.6250	-5.26%
2009-04-14	0	0.475	0.440	0.480	0.435	0.475	192,000	87,945	0.4580	2.740	2.538	2.769	2.510	2.740	33,280	2.6426	6.74%
2009-04-09	0	0.445	0.410	0.445	0.435	0.445	9,000	3,945	0.4383	2.567	2.365	2.567	2.510	2.567	1,560	2.5289	9.88%
2009-04-08	0	0.405	0.400	0.440	0.405	0.405	4,400	1,747	0.3970	2.337	2.308	2.538	2.337	2.337	763	2.2907	-8.99%
2009-04-07	0	0.445	0.425	0.445	0.420	0.450	144,292	61,755	0.4280	2.567	2.452	2.567	2.423	2.596	25,011	2.4692	1.14%
2009-04-06	0	0.440	0.440	0.450	0.415	0.450	72,600	31,821	0.4383	2.538	2.538	2.596	2.394	2.596	12,584	2.5287	-1.12%
2009-04-03	0	0.445	0.425	0.455	-	-	0	0	-	2.567	2.452	2.625	-	-	0	-	0.00%
2009-04-02	0	0.445	0.415	0.450	0.415	0.445	48,000	21,120	0.4400	2.567	2.394	2.596	2.394	2.567	8,320	2.5385	0.00%
2009-04-01	0	0.445	0.405	0.450	0.435	0.445	33,000	14,595	0.4423	2.567	2.337	2.596	2.510	2.567	5,720	2.5516	2.30%
2009-03-31	0	0.435	0.400	0.435	-	-	0	0	-	2.510	2.308	2.510	-	-	0	-	-1.14%
2009-03-30	0	0.440	0.405	0.445	0.395	0.440	102,000	42,285	0.4146	2.538	2.337	2.567	2.279	2.538	17,680	2.3917	-2.22%
2009-03-27	0	0.450	0.415	0.450	0.400	0.455	28,200	12,036	0.4268	2.596	2.394	2.596	2.308	2.625	4,888	2.4624	-2.17%
2009-03-26	0	0.460	0.425	0.500	0.400	0.460	69,000	30,510	0.4422	2.654	2.452	2.885	2.308	2.654	11,960	2.5510	15.00%
2009-03-25	0	0.400	0.385	0.450	0.390	0.420	96,000	38,655	0.4027	2.308	2.221	2.596	2.250	2.423	16,640	2.3230	-6.98%
2009-03-24	0	0.430	0.405	0.440	-	-	0	0	-	2.481	2.337	2.538	-	-	0	-	0.00%
2009-03-23	0	0.430	0.405	0.440	-	-	0	0	-	2.481	2.337	2.538	-	-	0	-	0.00%
2009-03-20	0	0.430	0.400	0.455	0.405	0.440	72,000	30,240	0.4200	2.481	2.308	2.625	2.337	2.538	12,480	2.4231	-6.52%
2009-03-19	0	0.460	0.420	0.460	0.460	0.460	63,000	28,980	0.4600	2.654	2.423	2.654	2.654	2.654	10,920	2.6539	4.55%
2009-03-18	0	0.440	0.415	0.440	0.400	0.470	153,000	67,860	0.4435	2.538	2.394	2.538	2.308	2.712	26,520	2.5588	-2.22%
2009-03-17	0	0.450	0.420	0.450	0.440	0.470	246,000	113,115	0.4598	2.596	2.423	2.596	2.538	2.712	42,640	2.6528	-2.17%
2009-03-16	0	0.460	0.420	0.460	0.440	0.470	351,000	159,810	0.4553	2.654	2.423	2.654	2.538	2.712	60,840	2.6267	4.55%
2009-03-13	0	0.440	0.420	0.450	0.370	0.440	669,000	264,060	0.3947	2.538	2.423	2.596	2.135	2.538	115,960	2.2772	23.94%
2009-03-12	0	0.355	0.350	0.370	0.355	0.355	4,840	1,672	0.3455	2.048	2.019	2.135	2.048	2.048	839	1.9930	-8.97%
2009-03-11	0	0.390	0.315	0.390	0.335	0.390	35,800	13,170	0.3679	2.250	1.817	2.250	1.933	2.250	6,205	2.1224	0.00%
2009-03-10	0	0.390	0.310	0.390	-	-	0	0	-	2.250	1.788	2.250	-	-	0	-	0.00%
2009-03-09	0	0.390	0.305	0.390	-	-	0	0	-	2.250	1.760	2.250	-	-	0	-	0.00%
2009-03-06	0	0.390	0.365	0.395	-	-	0	0	-	2.250	2.106	2.279	-	-	0	-	-1.27%
2009-03-05	0	0.395	0.370	0.395	-	-	0	0	-	2.279	2.135	2.279	-	-	0	-	0.00%
2009-03-04	0	0.395	0.350	0.400	0.395	0.395	39,000	15,000	0.3846	2.279	2.019	2.308	2.279	2.279	6,760	2.2189	-1.25%
2009-03-03	0	0.400	0.355	0.400	-	-	0	0	-	2.308	2.048	2.308	-	-	0	-	0.00%
2009-03-02	0	0.400	0.340	0.400	-	-	0	0	-	2.308	1.962	2.308	-	-	0	-	0.00%
2009-02-27	0	0.400	0.340	0.400	0.330	0.410	54,000	19,890	0.3683	2.308	1.962	2.308	1.904	2.365	9,360	2.1250	3.90%
2009-02-26	0	0.385	0.310	0.390	0.310	0.390	21,000	6,750	0.3214	2.221	1.788	2.250	1.788	2.250	3,640	1.8544	-3.75%
2009-02-25	0	0.400	0.330	0.400	-	-	2,324	697	0.2999	2.308	1.904	2.308	-	-	403	1.7303	-2.44%
2009-02-24	0	0.410	0.370	0.410	0.380	0.410	617,324	234,727	0.3802	2.365	2.135	2.365	2.192	2.365	107,002	2.1937	7.89%
2009-02-23	0	0.380	0.305	0.400	0.380	0.380	12,000	4,560	0.3800	2.192	1.760	2.308	2.192	2.192	2,080	2.1923	7.04%
2009-02-20	0	0.355	0.315	0.380	-	-	0	0	-	2.048	1.817	2.192	-	-	0	-	0.00%
2009-02-19	0	0.355	0.355	0.365	0.300	0.365	99,872	35,842	0.3589	2.048	2.048	2.106	1.731	2.106	17,311	2.0705	-4.05%
2009-02-18	0	0.370	0.315	0.400	-	-	0	0	-	2.135	1.817	2.308	-	-	0	-	0.00%
2009-02-17	0	0.370	0.350	0.390	-	-	0	0	-	2.135	2.019	2.250	-	-	0	-	0.00%
2009-02-16	0	0.370	0.360	0.400	-	-	0	0	-	2.135	2.077	2.308	-	-	0	-	0.00%
2009-02-13	0	0.370	0.360	0.400	0.370	0.370	90,000	33,300	0.3700	2.135	2.077	2.308	2.135	2.135	15,600	2.1346	2.78%
2009-02-12	0	0.360	0.330	0.400	-	-	0	0	-	2.077	1.904	2.308	-	-	0	-	0.00%
2009-02-11	0	0.360	0.350	0.400	0.330	0.360	24,000	8,355	0.3481	2.077	2.019	2.308	1.904	2.077	4,160	2.0084	0.00%
2009-02-10	0	0.360	0.325	0.360	-	-	0	0	-	2.077	1.875	2.077	-	-	0	-	0.00%
2009-02-09	0	0.360	0.350	0.360	-	-	0	0	-	2.077	2.019	2.077	-	-	0	-	0.00%
2009-02-06	0	0.360	0.360	0.385	0.340	0.360	115,400	41,398	0.3587	2.077	2.077	2.221	1.962	2.077	20,003	2.0696	2.86%
2009-02-05	0	0.350	0.335	0.345	0.350	0.360	198,000	70,290	0.3550	2.019	1.933	1.990	2.019	2.077	34,320	2.0481	-9.09%
2009-02-04	0	0.385	0.345	0.385	-	-	0	0	-	2.221	1.990	2.221	-	-	0	-	0.00%
2009-02-03	0	0.385	0.330	0.395	-	-	0	0	-	2.221	1.904	2.279	-	-	0	-	0.00%
2009-02-02	0	0.385	0.320	0.395	-	-	69,000	24,150	0.3500	2.221	1.846	2.279	-	-	11,960	2.0192	0.00%
2009-01-30	0	0.385	0.315	0.385	-	-	776	279	0.3595	2.221	1.817	2.221	-	-	135	2.0743	-1.28%
2009-01-29	0	0.390	0.330	0.390	0.300	0.390	9,000	2,970	0.3300	2.250	1.904	2.250	1.731	2.250	1,560	1.9039	20.00%
2009-01-23	0	0.325	0.300	0.400	-	-	0	0	-	1.875	1.731	2.308	-	-	0	-	0.00%
2009-01-22	0	0.325	0.325	0.350	0.325	0.350	189,000	65,175	0.3448	1.875	1.875	2.019	1.875	2.019	32,760	1.9895	-8.45%
2009-01-21	0	0.355	0.325	0.355	-	-	0	0	-	2.048	1.875	2.048	-	-	0	-	0.00%
2009-01-20	0	0.355	0.345	0.355	0.325	0.355	234,000	77,940	0.3331	2.048	1.990	2.048	1.875	2.048	40,560	1.9216	1.43%
2009-01-19	0	0.350	0.350	0.400	0.350	0.350	30,000	10,500	0.3500	2.019	2.019	2.308	2.019	2.019	5,200	2.0192	-10.26%
2009-01-16	0	0.390	0.350	0.410	-	-	0	0	-	2.250	2.019	2.365	-	-	0	-	0.00%
2009-01-15	0	0.390	0.350	0.420	0.390	0.390	30,000	11,700	0.3900	2.250	2.019	2.423	2.250	2.250	5,200	2.2500	0.00%
2009-01-14	0	0.390	0.390	0.425	-	-	0	0	-	2.250	2.250	2.452	-	-	0	-	2.63%
2009-01-13	0	0.380	0.380	0.420	0.380	0.395	96,000	37,680	0.3925	2.192	2.192	2.423	2.192	2.279	16,640	2.2644	-11.63%
2009-01-12	0	0.430	0.390	0.435	0.390	0.400	300,000	119,445	0.3982	2.481	2.250	2.510	2.250	2.308	52,000	2.2970	-4.44%
2009-01-09	0	0.450	0.400	0.450	-	-	0	0	-	2.596	2.308	2.596	-	-	0	-	0.00%
2009-01-08	0	0.450	0.400	0.450	-	-	0	0	-	2.596	2.308	2.596	-	-	0	-	-1.10%
2009-01-07	0	0.455	0.430	0.480	0.430	0.500	294,000	128,175	0.4360	2.625	2.481	2.769	2.481	2.885	50,960	2.5152	-3.19%
2009-01-06	0	0.470	0.420	0.470	0.410	0.470	303,000	126,450	0.4173	2.712	2.423	2.712	2.365	2.712	52,520	2.4077	4.44%
2009-01-05	0	0.450	0.430	0.450	0.400	0.450	312,000	129,570	0.4153	2.596	2.481	2.596	2.308	2.596	54,080	2.3959	0.00%
2009-01-02	0	0.450	0.400	0.450	0.440	0.450	45,000	19,980	0.4440	2.596	2.308	2.596	2.538	2.596	7,800	2.5615	4.65%
2008-12-31	0	0.430	0.400	0.430	-	-	0	0	-	2.481	2.308	2.481	-	-	0	-	0.00%
2008-12-30	0	0.430	0.390	0.430	-	-	0	0	-	2.481	2.250	2.481	-	-	0	-	0.00%
2008-12-29	0	0.430	0.420	0.430	0.435	0.450	219,000	97,860	0.4468	2.481	2.423	2.481	2.510	2.596	37,960	2.5780	-2.27%
2008-12-24	0	0.440	0.400	0.450	-	-	0	0	-	2.538	2.308	2.596	-	-	0	-	0.00%
2008-12-23	0	0.440	0.400	0.440	0.440	0.455	159,000	71,610	0.4504	2.538	2.308	2.538	2.538	2.625	27,560	2.5983	0.00%
2008-12-22	0	0.440	0.400	0.440	0.395	0.440	162,000	69,720	0.4304	2.538	2.308	2.538	2.279	2.538	28,080	2.4829	3.53%
2008-12-19	0	0.425	0.425	0.445	0.405	0.450	108,000	44,415	0.4113	2.452	2.452	2.567	2.337	2.596	18,720	2.3726	3.66%
2008-12-18	0	0.410	0.380	0.410	-	-	0	0	-	2.365	2.192	2.365	-	-	0	-	0.00%
2008-12-17	0	0.410	0.385	0.410	0.420	0.420	87,000	36,540	0.4200	2.365	2.221	2.365	2.423	2.423	15,080	2.4231	2.50%
2008-12-16	0	0.400	0.360	0.410	-	-	0	0	-	2.308	2.077	2.365	-	-	0	-	0.00%
2008-12-15	0	0.400	0.400	0.415	0.400	0.420	879,000	361,425	0.4112	2.308	2.308	2.394	2.308	2.423	152,359	2.3722	0.00%
2008-12-12	0	0.400	0.325	0.400	0.410	0.410	63,040	25,846	0.4100	2.308	1.875	2.308	2.365	2.365	10,927	2.3654	0.00%
2008-12-11	0	0.400	0.385	0.410	0.385	0.400	150,000	58,410	0.3894	2.308	2.221	2.365	2.221	2.308	26,000	2.2465	6.67%
2008-12-10	0	0.375	0.350	0.375	0.360	0.375	42,000	15,315	0.3646	2.163	2.019	2.163	2.077	2.163	7,280	2.1037	-1.32%
2008-12-09	0	0.380	0.360	0.400	0.345	0.380	858,000	306,915	0.3577	2.192	2.077	2.308	1.990	2.192	148,719	2.0637	15.15%
2008-12-08	0	0.330	0.330	0.335	0.305	0.335	54,000	17,055	0.3158	1.904	1.904	1.933	1.760	1.933	9,360	1.8221	0.00%
2008-12-05	0	0.330	0.315	0.330	0.315	0.330	327,000	104,820	0.3206	1.904	1.817	1.904	1.817	1.904	56,680	1.8493	-4.35%
2008-12-04	0	0.345	0.320	0.345	0.310	0.345	672,000	227,025	0.3378	1.990	1.846	1.990	1.788	1.990	116,480	1.9491	-1.43%
2008-12-03	0	0.350	0.315	0.350	0.355	0.360	48,000	17,160	0.3575	2.019	1.817	2.019	2.048	2.077	8,320	2.0625	1.45%
2008-12-02	0	0.345	0.310	0.345	0.305	0.345	33,000	10,185	0.3086	1.990	1.788	1.990	1.760	1.990	5,720	1.7806	-4.17%
2008-12-01	0	0.360	0.325	0.360	0.340	0.360	88,000	30,480	0.3464	2.077	1.875	2.077	1.962	2.077	15,253	1.9983	4.35%
2008-11-28	0	0.345	0.310	0.345	-	-	0	0	-	1.990	1.788	1.990	-	-	0	-	0.00%
2008-11-27	0	0.345	0.305	0.345	0.345	0.360	177,000	62,430	0.3527	1.990	1.760	1.990	1.990	2.077	30,680	2.0349	-1.43%
2008-11-26	0	0.350	0.300	0.350	0.350	0.350	6,000	2,100	0.3500	2.019	1.731	2.019	2.019	2.019	1,040	2.0192	1.45%
2008-11-25	0	0.345	0.310	0.345	0.360	0.360	3,000	1,080	0.3600	1.990	1.788	1.990	2.077	2.077	520	2.0769	1.47%
2008-11-24	0	0.340	0.325	0.340	0.290	0.340	132,000	41,580	0.3150	1.962	1.875	1.962	1.673	1.962	22,880	1.8173	-5.56%
2008-11-21	0	0.360	0.325	0.360	0.300	0.360	246,000	81,510	0.3313	2.077	1.875	2.077	1.731	2.077	42,640	1.9116	14.29%
2008-11-20	0	0.315	0.300	0.315	0.275	0.320	279,000	85,110	0.3051	1.817	1.731	1.817	1.587	1.846	48,360	1.7599	1.61%
2008-11-19	0	0.310	0.285	0.310	-	-	0	0	-	1.788	1.644	1.788	-	-	0	-	0.00%
2008-11-18	0	0.310	0.295	0.310	0.295	0.335	288,000	92,310	0.3205	1.788	1.702	1.788	1.702	1.933	49,920	1.8492	-1.59%
2008-11-17	0	0.315	0.310	0.320	0.300	0.380	1,032,000	335,625	0.3252	1.817	1.788	1.846	1.731	2.192	178,879	1.8763	-14.86%
2008-11-14	0	0.370	0.325	0.370	-	-	0	0	-	2.135	1.875	2.135	-	-	0	-	0.00%
2008-11-13	0	0.370	0.320	0.370	0.340	0.380	303,000	106,860	0.3527	2.135	1.846	2.135	1.962	2.192	52,520	2.0347	5.71%
2008-11-12	0	0.350	0.300	0.350	0.310	0.390	603,000	199,350	0.3306	2.019	1.731	2.019	1.788	2.250	104,520	1.9073	-7.89%
2008-11-11	0	0.380	0.340	0.400	0.340	0.380	138,000	50,280	0.3643	2.192	1.962	2.308	1.962	2.192	23,920	2.1020	2.70%
2008-11-10	0	0.370	0.350	0.370	0.365	0.380	165,978	62,958	0.3793	2.135	2.019	2.135	2.106	2.192	28,769	2.1884	2.78%
2008-11-07	0	0.360	0.360	-	0.305	0.360	255,000	80,100	0.3141	2.077	2.077	-	1.760	2.077	44,200	1.8122	18.03%
2008-11-06	0	0.305	0.290	0.305	0.280	0.330	759,000	218,640	0.2881	1.760	1.673	1.760	1.615	1.904	131,560	1.6619	-15.28%
2008-11-05	0	0.360	0.340	0.370	0.300	0.360	504,000	166,710	0.3308	2.077	1.962	2.135	1.731	2.077	87,360	1.9083	20.00%
2008-11-04	0	0.300	0.300	0.305	0.285	0.310	63,000	19,155	0.3040	1.731	1.731	1.760	1.644	1.788	10,920	1.7541	-6.25%
2008-11-03	0	0.320	0.280	0.320	-	-	0	0	-	1.846	1.615	1.846	-	-	0	-	0.00%
2008-10-31	0	0.320	0.270	0.320	-	-	0	0	-	1.846	1.558	1.846	-	-	0	-	0.00%
2008-10-30	0	0.320	0.290	0.320	0.300	0.330	306,000	96,720	0.3161	1.846	1.673	1.846	1.731	1.904	53,040	1.8235	0.00%
2008-10-29	0	0.320	0.300	0.320	0.290	0.340	222,000	70,440	0.3173	1.846	1.731	1.846	1.673	1.962	38,480	1.8306	3.23%
2008-10-28	0	0.310	0.250	0.310	0.280	0.310	1,224,000	379,080	0.3097	1.788	1.442	1.788	1.615	1.788	212,159	1.7868	-1.59%
2008-10-27	0	0.315	0.280	0.315	0.300	0.330	1,140,000	371,700	0.3261	1.817	1.615	1.817	1.731	1.904	197,599	1.8811	-7.35%
2008-10-24	0	0.340	0.340	0.350	0.300	0.465	549,000	183,240	0.3338	1.962	1.962	2.019	1.731	2.683	95,160	1.9256	-26.88%
2008-10-23	0	0.465	0.420	0.465	0.420	0.475	81,000	37,005	0.4569	2.683	2.423	2.683	2.423	2.740	14,040	2.6357	-2.11%
2008-10-22	0	0.475	0.410	0.475	0.470	0.475	3,156,000	1,483,755	0.4701	2.740	2.365	2.740	2.712	2.740	547,038	2.7123	-5.00%
2008-10-21	0	0.500	0.450	0.520	0.460	0.500	240,000	115,245	0.4802	2.885	2.596	3.000	2.654	2.885	41,600	2.7703	13.64%
2008-10-20	0	0.440	0.390	0.440	0.435	0.440	18,000	7,860	0.4367	2.538	2.250	2.538	2.510	2.538	3,120	2.5192	8.64%
2008-10-17	0	0.405	0.400	0.405	0.400	0.500	297,000	139,035	0.4681	2.337	2.308	2.337	2.308	2.885	51,480	2.7008	-13.83%
2008-10-16	0	0.470	0.430	0.475	0.400	0.470	240,000	103,335	0.4306	2.712	2.481	2.740	2.308	2.712	41,600	2.4840	-3.09%
2008-10-15	0	0.485	0.485	0.500	0.465	0.520	249,000	118,920	0.4776	2.798	2.798	2.885	2.683	3.000	43,160	2.7553	-16.38%
2008-10-14	0	0.580	0.560	0.580	0.490	0.580	4,716,000	2,661,540	0.5644	3.346	3.231	3.346	2.827	3.346	817,437	3.2560	1.75%
2008-10-13	0	0.570	0.400	0.570	0.550	0.590	480,000	276,600	0.5763	3.288	2.308	3.288	3.173	3.404	83,200	3.3245	3.64%
2008-10-10	0	0.550	0.400	0.550	0.550	0.600	4,686,000	2,700,300	0.5762	3.173	2.308	3.173	3.173	3.462	812,237	3.3245	-8.33%
2008-10-09	0	0.600	0.500	0.600	-	-	0	0	-	3.462	2.885	3.462	-	-	0	-	0.00%
2008-10-08	0	0.600	0.460	0.600	-	-	0	0	-	3.462	2.654	3.462	-	-	0	-	-3.23%
2008-10-06	0	0.620	0.450	0.620	-	-	0	0	-	3.577	2.596	3.577	-	-	0	-	0.00%
2008-10-03	0	0.620	0.460	0.620	-	-	0	0	-	3.577	2.654	3.577	-	-	0	-	0.00%
2008-10-02	0	0.620	-	0.620	0.620	0.620	30,000	18,600	0.6200	3.577	-	3.577	3.577	3.577	5,200	3.5769	5.08%
2008-09-30	0	0.590	0.510	0.600	-	-	0	0	-	3.404	2.942	3.462	-	-	0	-	0.00%
2008-09-29	0	0.590	0.550	0.600	0.550	0.660	723,000	437,940	0.6057	3.404	3.173	3.462	3.173	3.808	125,320	3.4946	-6.35%
2008-09-26	0	0.630	0.540	0.630	0.640	0.700	666,000	444,240	0.6670	3.635	3.115	3.635	3.692	4.038	115,440	3.8482	0.00%
2008-09-25	0	0.630	0.540	0.630	-	-	0	0	-	3.635	3.115	3.635	-	-	0	-	-1.56%
2008-09-24	0	0.640	0.530	0.650	0.580	0.640	288,000	180,210	0.6257	3.692	3.058	3.750	3.346	3.692	49,920	3.6100	10.34%
2008-09-23	0	0.580	0.500	0.580	-	-	0	0	-	3.346	2.885	3.346	-	-	0	-	-1.69%
2008-09-22	0	0.590	0.560	0.590	0.570	0.650	147,000	87,990	0.5986	3.404	3.231	3.404	3.288	3.750	25,480	3.4533	0.00%
2008-09-19	0	0.590	0.560	0.600	0.480	0.590	132,000	76,560	0.5800	3.404	3.231	3.462	2.769	3.404	22,880	3.3462	11.32%
2008-09-18	0	0.530	0.500	0.570	0.430	0.530	289,400	126,904	0.4385	3.058	2.885	3.288	2.481	3.058	50,162	2.5299	-1.85%
2008-09-17	0	0.540	0.500	0.540	-	-	0	0	-	3.115	2.885	3.115	-	-	0	-	-6.90%
2008-09-16	0	0.580	0.550	0.590	0.450	0.580	189,000	91,950	0.4865	3.346	3.173	3.404	2.596	3.346	32,760	2.8068	-10.77%
2008-09-12	0	0.650	0.590	0.650	-	-	0	0	-	3.750	3.404	3.750	-	-	0	-	0.00%
2008-09-11	0	0.650	0.560	0.650	-	-	0	0	-	3.750	3.231	3.750	-	-	0	-	0.00%
2008-09-10	0	0.650	0.610	0.660	0.610	0.660	126,000	82,140	0.6519	3.750	3.519	3.808	3.519	3.808	21,840	3.7610	0.00%
2008-09-09	0	0.650	0.560	0.660	0.650	0.700	48,000	32,700	0.6813	3.750	3.231	3.808	3.750	4.038	8,320	3.9303	-2.99%
2008-09-08	0	0.670	0.640	0.670	0.590	0.670	159,000	105,810	0.6655	3.865	3.692	3.865	3.404	3.865	27,560	3.8393	17.54%
2008-09-05	0	0.570	0.550	0.600	0.550	0.590	384,000	214,770	0.5593	3.288	3.173	3.462	3.173	3.404	66,560	3.2267	-10.94%
2008-09-04	0	0.640	0.600	0.650	0.600	0.640	252,000	152,610	0.6056	3.692	3.462	3.750	3.462	3.692	43,680	3.4938	-5.88%
2008-09-03	0	0.680	0.600	0.710	0.650	0.680	36,000	23,580	0.6550	3.923	3.462	4.096	3.750	3.923	6,240	3.7789	6.25%
2008-09-02	0	0.640	0.640	0.650	0.620	0.630	132,000	82,380	0.6241	3.692	3.692	3.750	3.577	3.635	22,880	3.6005	4.92%
2008-09-01	0	0.610	0.660	0.670	0.610	0.630	108,000	66,660	0.6172	3.519	3.808	3.865	3.519	3.635	18,720	3.5609	-10.29%
2008-08-29	0	0.680	0.630	0.680	0.670	0.680	144,000	97,830	0.6794	3.923	3.635	3.923	3.865	3.923	24,960	3.9195	0.00%
2008-08-28	0	0.680	0.610	0.690	0.650	0.700	57,000	38,220	0.6705	3.923	3.519	3.981	3.750	4.038	9,880	3.8684	4.62%
2008-08-27	0	0.650	0.650	0.710	0.650	0.650	30,000	19,500	0.6500	3.750	3.750	4.096	3.750	3.750	5,200	3.7500	-8.45%
2008-08-26	0	0.710	0.630	0.710	0.710	0.730	27,000	19,590	0.7256	4.096	3.635	4.096	4.096	4.212	4,680	4.1859	10.94%
2008-08-25	0	0.640	0.640	0.700	-	-	0	0	-	3.692	3.692	4.038	-	-	0	-	0.00%
2008-08-21	0	0.640	0.600	0.700	-	-	1,760	1,021	0.5801	3.692	3.462	4.038	-	-	305	3.3468	0.00%
2008-08-20	0	0.640	0.630	0.730	0.620	0.640	306,000	189,780	0.6202	3.692	3.635	4.212	3.577	3.692	53,040	3.5781	0.00%
2008-08-19	0	0.640	0.620	0.640	0.650	0.650	30,000	19,500	0.6500	3.692	3.577	3.692	3.750	3.750	5,200	3.7500	-3.03%
2008-08-18	0	0.660	0.650	0.680	0.660	0.680	78,000	51,720	0.6631	3.808	3.750	3.923	3.808	3.923	13,520	3.8255	-2.94%
2008-08-15	0	0.680	0.680	0.690	0.670	0.750	246,000	174,390	0.7089	3.923	3.923	3.981	3.865	4.327	42,640	4.0898	-2.86%
2008-08-14	0	0.700	0.650	0.720	0.650	0.700	80,640	53,034	0.6577	4.038	3.750	4.154	3.750	4.038	13,978	3.7942	0.00%
2008-08-13	0	0.700	0.700	0.720	0.700	0.720	377,000	267,410	0.7093	4.038	4.038	4.154	4.038	4.154	65,346	4.0922	-15.66%
2008-08-12	0	0.830	0.750	0.830	0.760	0.840	57,000	44,520	0.7811	4.788	4.327	4.788	4.385	4.846	9,880	4.5061	-2.35%
2008-08-11	0	0.850	0.790	0.850	0.870	0.870	18,000	15,660	0.8700	4.904	4.558	4.904	5.019	5.019	3,120	5.0192	2.41%
2008-08-08	0	0.830	0.830	0.840	0.790	0.860	30,000	23,970	0.7990	4.788	4.788	4.846	4.558	4.962	5,200	4.6096	-3.49%
2008-08-07	0	0.860	0.830	0.860	-	-	0	0	-	4.962	4.788	4.962	-	-	0	-	-1.15%
2008-08-05	0	0.870	0.870	0.880	0.830	0.880	1,374,880	1,208,615	0.8791	5.019	5.019	5.077	4.788	5.077	238,312	5.0716	-1.14%
2008-08-04	0	0.880	0.830	0.890	0.880	0.880	51,000	44,550	0.8735	5.077	4.788	5.135	5.077	5.077	8,840	5.0396	1.15%
2008-08-01	0	0.870	0.800	0.880	0.820	0.890	66,000	57,840	0.8764	5.019	4.615	5.077	4.731	5.135	11,440	5.0560	-3.33%
2008-07-31	0	0.900	0.870	0.900	0.900	0.910	459,000	413,130	0.9001	5.192	5.019	5.192	5.192	5.250	79,560	5.1927	1.12%
2008-07-30	0	0.890	0.890	0.900	0.850	0.890	63,000	55,410	0.8795	5.135	5.135	5.192	4.904	5.135	10,920	5.0742	-2.20%
2008-07-29	0	0.910	0.870	0.910	0.910	0.910	15,000	13,650	0.9100	5.250	5.019	5.250	5.250	5.250	2,600	5.2500	0.00%
2008-07-28	0	0.910	0.910	0.920	0.860	0.940	190,000	171,550	0.9029	5.250	5.250	5.308	4.962	5.423	32,933	5.2090	1.11%
2008-07-25	0	0.900	0.850	0.910	0.860	0.900	93,000	81,300	0.8742	5.192	4.904	5.250	4.962	5.192	16,120	5.0434	-1.10%
2008-07-24	0	0.910	0.910	0.920	0.870	0.920	171,000	152,010	0.8889	5.250	5.250	5.308	5.019	5.308	29,640	5.1286	-1.09%
2008-07-23	0	0.920	0.910	0.930	0.920	0.940	1,059,000	974,940	0.9206	5.308	5.250	5.365	5.308	5.423	183,559	5.3113	-1.08%
2008-07-22	0	0.930	0.890	0.940	0.870	0.950	93,000	85,680	0.9213	5.365	5.135	5.423	5.019	5.481	16,120	5.3152	-2.11%
2008-07-21	0	0.950	0.910	0.950	0.950	0.970	66,000	63,360	0.9600	5.481	5.250	5.481	5.481	5.596	11,440	5.5385	2.15%
2008-07-18	0	0.930	0.910	0.930	0.950	0.950	30,000	28,500	0.9500	5.365	5.250	5.365	5.481	5.481	5,200	5.4808	-2.11%
2008-07-17	0	0.950	0.860	0.950	0.940	0.960	84,000	79,680	0.9486	5.481	4.962	5.481	5.423	5.538	14,560	5.4725	3.26%
2008-07-16	0	0.920	0.860	0.920	0.880	0.960	66,000	61,620	0.9336	5.308	4.962	5.308	5.077	5.538	11,440	5.3864	1.10%
2008-07-15	0	0.910	0.890	0.920	0.910	1.020	159,000	150,780	0.9483	5.250	5.135	5.308	5.250	5.885	27,560	5.4710	-8.08%
2008-07-14	0	0.990	0.950	1.000	0.960	1.040	162,000	161,820	0.9989	5.712	5.481	5.769	5.538	6.000	28,080	5.7628	-1.00%
2008-07-11	0	1.000	0.970	1.000	0.970	1.000	57,000	56,730	0.9953	5.769	5.596	5.769	5.596	5.769	9,880	5.7419	0.00%
2008-07-10	0	1.000	0.940	1.000	0.960	1.000	42,000	41,520	0.9886	5.769	5.423	5.769	5.538	5.769	7,280	5.7033	-0.99%
2008-07-09	0	1.010	0.960	1.010	0.980	1.070	366,000	383,550	1.0480	5.827	5.538	5.827	5.654	6.173	63,440	6.0459	7.45%
2008-07-08	0	0.940	0.940	0.980	0.940	0.990	39,000	37,740	0.9677	5.423	5.423	5.654	5.423	5.712	6,760	5.5829	-5.05%
2008-07-07	0	0.990	0.990	1.000	0.960	1.030	144,000	144,630	1.0044	5.712	5.712	5.769	5.538	5.942	24,960	5.7945	0.00%
2008-07-04	0	0.990	0.990	1.000	0.940	1.040	84,000	82,980	0.9879	5.712	5.712	5.769	5.423	6.000	14,560	5.6992	-1.00%
2008-07-03	0	1.000	0.940	1.000	0.950	1.000	132,000	128,610	0.9743	5.769	5.423	5.769	5.481	5.769	22,880	5.6211	0.00%
2008-07-02	0	1.000	0.960	1.000	1.000	1.010	303,000	303,600	1.0020	5.769	5.538	5.769	5.769	5.827	52,520	5.7807	-5.66%
2008-06-30	0	1.060	1.000	1.060	1.000	1.060	105,000	106,050	1.0100	6.115	5.769	6.115	5.769	6.115	18,200	5.8269	4.95%
2008-06-27	0	1.010	0.990	1.010	1.010	1.050	105,000	107,580	1.0246	5.827	5.712	5.827	5.827	6.058	18,200	5.9110	0.00%
2008-06-26	0	1.010	1.000	1.020	1.010	1.120	255,000	277,110	1.0867	5.827	5.769	5.885	5.827	6.462	44,200	6.2695	-0.98%
2008-06-25	0	1.020	1.020	1.060	1.010	1.070	297,000	311,220	1.0479	5.885	5.885	6.115	5.827	6.173	51,480	6.0455	2.00%
2008-06-24	0	1.000	0.970	1.000	0.980	1.020	129,000	129,540	1.0042	5.769	5.596	5.769	5.654	5.885	22,360	5.7934	-0.99%
2008-06-23	0	1.010	1.010	1.020	0.980	1.030	36,000	36,600	1.0167	5.827	5.827	5.885	5.654	5.942	6,240	5.8654	-0.98%
2008-06-20	0	1.020	1.000	1.030	0.980	1.030	132,000	132,000	1.0000	5.885	5.769	5.942	5.654	5.942	22,880	5.7693	0.00%
2008-06-19	0	1.020	1.020	1.050	0.970	1.020	222,000	219,210	0.9874	5.885	5.885	6.058	5.596	5.885	38,480	5.6967	0.00%
2008-06-18	0	1.020	1.000	1.020	1.000	1.040	135,000	136,890	1.0140	5.885	5.769	5.885	5.769	6.000	23,400	5.8500	2.00%
2008-06-17	0	1.000	0.980	1.010	0.980	1.040	225,000	223,080	0.9915	5.769	5.654	5.827	5.654	6.000	39,000	5.7200	-1.96%
2008-06-16	0	1.020	1.020	1.040	1.020	1.060	237,000	245,520	1.0359	5.885	5.885	6.000	5.885	6.115	41,080	5.9767	-1.92%
2008-06-13	0	1.040	1.040	1.060	1.030	1.070	303,000	318,450	1.0510	6.000	6.000	6.115	5.942	6.173	52,520	6.0634	0.00%
2008-06-12	0	1.040	1.040	1.050	1.000	1.100	579,000	600,810	1.0377	6.000	6.000	6.058	5.769	6.346	100,360	5.9866	-8.77%
2008-06-11	0	1.140	1.130	1.140	1.110	1.180	888,600	1,006,698	1.1329	6.577	6.519	6.577	6.404	6.808	154,023	6.5360	-6.56%
2008-06-10	0	1.220	1.220	1.270	1.220	1.270	348,000	438,030	1.2587	7.038	7.038	7.327	7.038	7.327	60,320	7.2618	-6.15%
2008-06-06	0	1.300	1.280	1.300	1.290	1.350	306,000	406,290	1.3277	7.500	7.385	7.500	7.442	7.788	53,040	7.6601	-0.76%
2008-06-05	0	1.310	1.290	1.310	1.300	1.330	126,000	164,880	1.3086	7.558	7.442	7.558	7.500	7.673	21,840	7.5495	0.77%
2008-06-04	0	1.300	1.300	1.310	1.300	1.350	282,000	372,240	1.3200	7.500	7.500	7.558	7.500	7.788	48,880	7.6154	-2.26%
2008-06-03	0	1.330	1.310	1.340	1.300	1.380	237,000	317,790	1.3409	7.673	7.558	7.731	7.500	7.962	41,080	7.7359	0.76%
2008-06-02	0	1.320	1.300	1.320	1.290	1.370	498,000	658,230	1.3217	7.615	7.500	7.615	7.442	7.904	86,320	7.6255	1.54%
2008-05-30	0	1.300	1.300	1.310	1.300	1.310	198,000	258,420	1.3052	7.500	7.500	7.558	7.500	7.558	34,320	7.5297	1.56%
2008-05-29	0	1.280	1.280	1.310	1.270	1.330	246,000	321,480	1.3068	7.385	7.385	7.558	7.327	7.673	42,640	7.5394	-0.78%
2008-05-28	0	1.290	1.280	1.290	1.280	1.400	495,000	653,970	1.3212	7.442	7.385	7.442	7.385	8.077	85,800	7.6221	-5.15%
2008-05-27	0	1.360	1.360	1.370	1.330	1.410	402,000	542,910	1.3505	7.846	7.846	7.904	7.673	8.135	69,680	7.7915	-2.86%
2008-05-26	0	1.400	1.360	1.390	1.370	1.550	3,855,000	5,826,270	1.5114	8.077	7.846	8.019	7.904	8.942	668,198	8.7194	-6.04%
2008-05-23	0	1.490	1.470	1.490	1.400	1.700	2,751,000	4,266,510	1.5509	8.596	8.481	8.596	8.077	9.808	476,838	8.9475	1.02%
2008-05-22	0	2.970	3.000	3.030	2.850	3.000	2,079,000	6,085,980	2.9274	8.510	8.596	8.682	8.166	8.596	725,604	8.3875	1.37%
2008-05-21	0	2.930	2.920	2.930	2.720	2.930	500,100	1,427,700	2.8548	8.395	8.366	8.395	7.793	8.395	174,543	8.1797	2.81%
2008-05-20	0	2.850	2.820	2.850	2.800	2.860	358,000	1,014,610	2.8341	8.166	8.080	8.166	8.023	8.194	124,948	8.1203	-0.35%
2008-05-19	0	2.860	2.860	2.870	2.800	2.900	645,000	1,830,120	2.8374	8.194	8.194	8.223	8.023	8.309	225,115	8.1297	0.70%
2008-05-16	0	2.840	2.840	2.880	2.810	2.900	664,000	1,890,020	2.8464	8.137	8.137	8.252	8.051	8.309	231,746	8.1556	-0.35%
2008-05-15	0	2.850	2.830	2.850	2.800	2.990	546,000	1,560,420	2.8579	8.166	8.109	8.166	8.023	8.567	190,563	8.1885	-2.06%
2008-05-14	0	2.910	2.920	2.930	2.880	2.950	744,000	2,158,530	2.9013	8.338	8.366	8.395	8.252	8.452	259,668	8.3127	-2.68%
2008-05-13	0	2.990	2.750	2.990	2.750	3.000	2,835,484	7,856,843	2.7709	8.567	7.879	8.567	7.879	8.596	989,629	7.9392	6.79%
2008-05-09	0	2.800	2.770	2.800	2.740	2.880	798,000	2,243,040	2.8108	8.023	7.937	8.023	7.851	8.252	278,515	8.0536	-0.36%
2008-05-08	0	2.810	2.810	2.820	2.700	2.820	309,000	858,840	2.7794	8.051	8.051	8.080	7.736	8.080	107,846	7.9636	-0.71%
2008-05-07	0	2.830	2.800	2.860	2.800	2.890	226,400	644,548	2.8469	8.109	8.023	8.194	8.023	8.280	79,017	8.1571	-1.74%
2008-05-06	0	2.880	2.880	2.900	2.880	2.950	375,900	1,097,148	2.9187	8.252	8.252	8.309	8.252	8.452	131,195	8.3627	-1.37%
2008-05-05	0	2.920	2.900	2.940	2.820	2.920	657,000	1,882,890	2.8659	8.366	8.309	8.424	8.080	8.366	229,303	8.2114	0.69%
2008-05-02	0	2.900	2.900	2.970	2.840	2.970	345,000	995,700	2.8861	8.309	8.309	8.510	8.137	8.510	120,410	8.2692	0.35%
2008-04-30	0	2.890	2.850	2.890	2.850	3.000	486,440	1,423,053	2.9254	8.280	8.166	8.280	8.166	8.596	169,775	8.3820	-2.03%
2008-04-29	0	2.950	2.950	2.960	2.900	3.060	816,000	2,438,550	2.9884	8.452	8.452	8.481	8.309	8.768	284,797	8.5624	-1.67%
2008-04-28	0	3.000	2.950	3.000	2.920	3.060	1,299,000	3,894,330	2.9979	8.596	8.452	8.596	8.366	8.768	453,371	8.5897	3.09%
2008-04-25	0	2.910	2.870	2.910	2.850	2.960	420,000	1,214,250	2.8911	8.338	8.223	8.338	8.166	8.481	146,587	8.2835	-1.02%
2008-04-24	0	2.940	2.910	2.950	2.700	2.940	1,162,400	3,290,400	2.8307	8.424	8.338	8.452	7.736	8.424	405,696	8.1105	5.38%
2008-04-23	0	2.790	2.700	2.810	2.720	2.840	204,000	569,520	2.7918	7.994	7.736	8.051	7.793	8.137	71,199	7.9990	-1.06%
2008-04-22	0	2.820	2.820	2.830	2.790	2.850	231,000	649,980	2.8138	8.080	8.080	8.109	7.994	8.166	80,623	8.0620	0.36%
2008-04-21	0	2.810	2.810	2.820	2.750	2.900	1,788,000	4,975,620	2.7828	8.051	8.051	8.080	7.879	8.309	624,040	7.9732	0.72%
2008-04-18	0	2.790	2.710	2.790	2.700	2.830	228,000	625,500	2.7434	7.994	7.765	7.994	7.736	8.109	79,576	7.8605	2.20%
2008-04-17	0	2.730	2.670	2.730	2.700	2.800	188,200	522,032	2.7738	7.822	7.650	7.822	7.736	8.023	65,685	7.9475	3.02%
2008-04-16	0	2.650	2.540	2.660	2.600	2.740	342,000	916,230	2.6790	7.593	7.278	7.621	7.450	7.851	119,363	7.6760	-0.38%
2008-04-15	0	2.660	2.630	-	2.400	2.660	831,000	2,097,390	2.5239	7.621	7.535	-	6.876	7.621	290,032	7.2316	6.83%
2008-04-14	0	2.490	2.350	2.500	2.400	2.490	144,000	348,960	2.4233	7.134	6.733	7.163	6.876	7.134	50,258	6.9433	-0.40%
2008-04-11	0	2.500	2.430	2.500	2.450	2.500	45,000	112,170	2.4927	7.163	6.962	7.163	7.020	7.163	15,706	7.1420	1.63%
2008-04-10	0	2.460	2.360	2.470	2.330	2.500	156,000	381,780	2.4473	7.048	6.762	7.077	6.676	7.163	54,446	7.0120	-0.40%
2008-04-09	0	2.470	2.360	2.470	2.450	2.470	399,000	981,120	2.4589	7.077	6.762	7.077	7.020	7.077	139,257	7.0454	-0.80%
2008-04-08	0	2.490	2.360	2.490	2.450	2.490	33,000	81,270	2.4627	7.134	6.762	7.134	7.020	7.134	11,518	7.0562	0.00%
2008-04-07	0	2.490	2.380	2.500	2.490	2.520	60,000	149,760	2.4960	7.134	6.819	7.163	7.134	7.220	20,941	7.1515	0.81%
2008-04-03	0	2.470	2.360	2.470	2.400	2.540	204,000	507,540	2.4879	7.077	6.762	7.077	6.876	7.278	71,199	7.1284	0.82%
2008-04-02	0	2.450	2.430	2.500	2.360	2.520	318,000	769,680	2.4204	7.020	6.962	7.163	6.762	7.220	110,987	6.9349	3.81%
2008-04-01	0	2.360	2.320	2.500	2.360	2.550	102,000	251,790	2.4685	6.762	6.647	7.163	6.762	7.306	35,600	7.0728	-4.45%
2008-03-31	0	2.470	2.320	2.470	2.460	2.470	9,000	22,170	2.4633	7.077	6.647	7.077	7.048	7.077	3,141	7.0579	-0.80%
2008-03-28	0	2.490	2.500	-	2.470	2.500	84,000	208,290	2.4796	7.134	7.163	-	7.077	7.163	29,317	7.1047	0.40%
2008-03-27	0	2.480	2.320	2.500	2.400	2.480	27,000	66,210	2.4522	7.106	6.647	7.163	6.876	7.106	9,423	7.0261	-0.80%
2008-03-26	0	2.500	2.460	2.550	2.460	2.550	99,000	250,500	2.5303	7.163	7.048	7.306	7.048	7.306	34,553	7.2498	-0.79%
2008-03-25	0	2.520	2.520	2.540	2.490	2.550	78,000	194,970	2.4996	7.220	7.220	7.278	7.134	7.306	27,223	7.1619	1.61%
2008-03-20	0	2.480	2.200	2.500	2.480	2.600	93,000	236,580	2.5439	7.106	6.303	7.163	7.106	7.450	32,458	7.2887	3.33%
2008-03-19	0	2.400	2.360	2.500	2.350	2.670	171,000	421,620	2.4656	6.876	6.762	7.163	6.733	7.650	59,682	7.0645	-8.75%
2008-03-18	0	2.630	2.550	2.680	2.420	2.630	147,000	366,780	2.4951	7.535	7.306	7.679	6.934	7.535	51,305	7.1490	-4.71%
2008-03-17	0	2.760	2.540	2.760	2.500	2.800	108,300	284,319	2.6253	7.908	7.278	7.908	7.163	8.023	37,798	7.5220	-4.50%
2008-03-14	0	2.890	2.700	2.890	2.890	2.900	109,000	315,730	2.8966	8.280	7.736	8.280	8.280	8.309	38,043	8.2994	0.00%
2008-03-13	0	2.890	2.890	2.900	2.660	2.900	117,000	327,990	2.8033	8.280	8.280	8.309	7.621	8.309	40,835	8.0321	2.12%
2008-03-12	0	2.830	2.810	2.910	2.830	2.950	84,000	242,160	2.8829	8.109	8.051	8.338	8.109	8.452	29,317	8.2600	-3.08%
2008-03-11	0	2.920	2.780	2.930	2.800	3.020	249,000	729,030	2.9278	8.366	7.965	8.395	8.023	8.653	86,905	8.3888	-2.67%
2008-03-10	0	3.000	2.840	3.000	2.850	3.000	129,000	374,820	2.9056	8.596	8.137	8.596	8.166	8.596	45,023	8.3251	-1.32%
2008-03-07	0	3.040	2.980	3.050	2.960	3.100	273,000	820,230	3.0045	8.710	8.538	8.739	8.481	8.882	95,281	8.6085	-3.18%
2008-03-06	0	3.140	3.100	3.150	3.000	3.140	193,200	599,340	3.1022	8.997	8.882	9.025	8.596	8.997	67,430	8.8883	0.32%
2008-03-05	0	3.130	3.130	3.150	3.000	3.180	471,000	1,466,700	3.1140	8.968	8.968	9.025	8.596	9.111	164,386	8.9223	0.97%
2008-03-04	0	3.100	3.100	3.110	3.100	3.170	585,000	1,829,460	3.1273	8.882	8.882	8.911	8.882	9.083	204,174	8.9603	0.00%
2008-03-03	0	3.100	3.100	3.110	3.100	3.140	64,000	199,610	3.1189	8.882	8.882	8.911	8.882	8.997	22,337	8.9363	4.03%
2008-02-29	0	2.980	2.960	3.040	2.980	3.100	195,476	589,035	3.0133	8.538	8.481	8.710	8.538	8.882	68,224	8.6338	-3.56%
2008-02-28	0	3.090	3.000	3.090	3.090	3.120	99,000	307,350	3.1045	8.853	8.596	8.853	8.853	8.939	34,553	8.8951	0.65%
2008-02-27	0	3.070	3.000	3.080	2.980	3.200	655,760	2,010,669	3.0662	8.796	8.596	8.825	8.538	9.169	228,871	8.7852	-1.60%
2008-02-26	0	3.120	3.120	3.130	3.000	3.160	277,840	862,011	3.1025	8.939	8.939	8.968	8.596	9.054	96,971	8.8894	0.65%
2008-02-25	0	3.100	3.010	3.100	3.020	3.300	417,000	1,344,000	3.2230	8.882	8.624	8.882	8.653	9.455	145,540	9.2346	-2.52%
2008-02-22	0	3.180	3.140	3.180	2.980	3.200	198,000	606,000	3.0606	9.111	8.997	9.111	8.538	9.169	69,105	8.7692	1.60%
2008-02-21	0	3.130	3.090	3.130	3.060	3.450	1,044,700	3,461,817	3.3137	8.968	8.853	8.968	8.768	9.885	364,617	9.4944	-5.15%
2008-02-20	0	3.300	3.260	3.320	3.000	3.320	820,910	2,563,037	3.1222	9.455	9.341	9.512	8.596	9.512	286,511	8.9457	12.63%
2008-02-19	0	2.930	2.930	3.000	2.660	2.920	1,035,000	2,928,300	2.8293	8.395	8.395	8.596	7.621	8.366	361,231	8.1064	7.72%
2008-02-18	0	2.720	2.700	2.750	2.680	2.740	192,000	520,680	2.7119	7.793	7.736	7.879	7.679	7.851	67,011	7.7701	3.42%
2008-02-15	0	2.630	2.580	2.720	2.520	2.650	573,000	1,485,990	2.5934	7.535	7.392	7.793	7.220	7.593	199,986	7.4305	1.15%
2008-02-14	0	2.600	2.550	2.590	2.510	2.660	369,000	959,640	2.6007	7.450	7.306	7.421	7.192	7.621	128,787	7.4514	-0.76%
2008-02-13	0	2.620	2.550	2.700	2.500	2.620	609,000	1,557,960	2.5582	7.507	7.306	7.736	7.163	7.507	212,551	7.3298	4.80%
2008-02-12	0	2.500	2.500	2.560	2.430	2.500	140,420	347,254	2.4730	7.163	7.163	7.335	6.962	7.163	49,009	7.0855	2.88%
2008-02-11	0	2.430	2.400	2.430	2.390	2.430	117,000	281,430	2.4054	6.962	6.876	6.962	6.848	6.962	40,835	6.8919	2.97%
2008-02-06	0	2.360	2.360	2.400	2.350	2.450	75,000	180,540	2.4072	6.762	6.762	6.876	6.733	7.020	26,176	6.8971	-5.60%
2008-02-05	0	2.500	2.500	2.550	2.500	2.700	180,000	462,420	2.5690	7.163	7.163	7.306	7.163	7.736	62,823	7.3607	-3.85%
2008-02-04	0	2.600	2.590	2.720	2.600	2.760	534,000	1,438,050	2.6930	7.450	7.421	7.793	7.450	7.908	186,374	7.7159	1.56%
2008-02-01	0	2.560	2.500	2.550	2.500	2.580	225,000	574,140	2.5517	7.335	7.163	7.306	7.163	7.392	78,529	7.3112	0.79%
2008-01-31	0	2.540	2.540	2.590	2.520	2.740	153,000	401,490	2.6241	7.278	7.278	7.421	7.220	7.851	53,399	7.5186	-5.22%
2008-01-30	0	2.680	2.610	2.690	2.660	3.000	331,320	944,926	2.8520	7.679	7.478	7.707	7.621	8.596	115,636	8.1716	-4.29%
2008-01-29	0	2.800	2.710	2.850	2.600	2.960	1,107,000	3,028,620	2.7359	8.023	7.765	8.166	7.450	8.481	386,360	7.8388	7.69%
2008-01-28	0	2.600	2.540	2.600	2.400	2.600	315,000	783,000	2.4857	7.450	7.278	7.450	6.876	7.450	109,940	7.1221	3.17%
2008-01-25	0	2.520	2.500	2.520	2.400	2.550	363,000	901,110	2.4824	7.220	7.163	7.220	6.876	7.306	126,693	7.1126	5.44%
2008-01-24	0	2.390	2.260	2.450	2.230	2.470	486,000	1,150,680	2.3677	6.848	6.475	7.020	6.389	7.077	169,622	6.7838	1.70%
2008-01-23	0	2.350	2.200	2.350	2.160	2.420	387,400	872,250	2.2515	6.733	6.303	6.733	6.189	6.934	135,209	6.4511	8.29%
2008-01-22	0	2.170	2.160	2.250	2.170	2.470	498,000	1,151,760	2.3128	6.217	6.189	6.447	6.217	7.077	173,810	6.6266	-13.20%
2008-01-21	0	2.500	2.480	2.500	2.360	2.500	672,000	1,624,680	2.4177	7.163	7.106	7.163	6.762	7.163	234,539	6.9271	5.49%
2008-01-18	0	2.370	2.240	2.380	2.200	2.370	564,000	1,286,580	2.2812	6.791	6.418	6.819	6.303	6.791	196,845	6.5360	-0.84%
2008-01-17	0	2.390	2.390	2.440	2.250	2.490	699,000	1,649,220	2.3594	6.848	6.848	6.991	6.447	7.134	243,962	6.7602	6.70%
2008-01-16	0	2.240	2.240	2.280	2.240	2.590	1,257,142	3,085,749	2.4546	6.418	6.418	6.533	6.418	7.421	438,762	7.0328	-17.04%
2008-01-15	0	2.700	2.690	2.700	2.700	3.080	1,017,680	2,921,523	2.8708	7.736	7.707	7.736	7.736	8.825	355,186	8.2253	-11.18%
2008-01-14	0	3.040	3.030	3.040	3.000	3.490	2,643,400	8,152,999	3.0843	8.710	8.682	8.710	8.596	10.000	922,588	8.8371	-14.12%
2008-01-11	0	3.540	3.540	3.600	3.420	3.990	2,087,160	7,413,424	3.5519	10.14	10.14	10.31	9.799	11.43	728,452	10.177	5.67%
2008-01-10	0	3.350	3.340	3.350	2.980	3.500	5,054,450	15,845,914	3.1350	9.598	9.570	9.598	8.538	10.03	1,764,083	8.9825	32.94%
2008-01-09	1	-	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	7.220	-	-	-	-	0	-	0.00%
2008-01-02	1	2.520	2.520	2.640	1.760	2.670	2,150,204	5,302,750	2.4662	7.220	7.220	7.564	5.043	7.650	750,455	7.0660	44.00%
2007-12-31	0	1.750	1.750	1.900	1.750	1.850	218,200	395,460	1.8124	5.014	5.014	5.444	5.014	5.301	76,155	5.1928	2.94%
2007-12-28	0	1.700	1.680	1.830	1.700	1.750	111,000	191,100	1.7216	4.871	4.814	5.243	4.871	5.014	38,741	4.9328	-3.95%
2007-12-27	0	1.770	1.760	1.800	-	-	0	0	-	5.071	5.043	5.157	-	-	0	-	0.00%
2007-12-24	0	1.770	1.750	1.990	1.770	1.770	102,000	180,540	1.7700	5.071	5.014	5.702	5.071	5.071	35,600	5.0714	-3.28%
2007-12-21	0	1.830	1.830	1.890	1.790	1.790	4,840	8,590	1.7748	5.243	5.243	5.415	5.129	5.129	1,689	5.0851	3.39%
2007-12-20	0	1.770	1.770	1.920	1.770	1.770	75,000	132,750	1.7700	5.071	5.071	5.501	5.071	5.071	26,176	5.0714	-2.75%
2007-12-19	0	1.820	1.790	1.920	1.820	1.820	6,000	10,920	1.8200	5.215	5.129	5.501	5.215	5.215	2,094	5.2147	1.68%
2007-12-18	0	1.790	1.790	1.900	1.750	1.790	939,000	1,652,970	1.7604	5.129	5.129	5.444	5.014	5.129	327,726	5.0438	0.00%
2007-12-17	0	1.790	1.790	1.900	1.790	1.790	15,000	26,850	1.7900	5.129	5.129	5.444	5.129	5.129	5,235	5.1287	-1.10%
2007-12-14	0	1.810	1.810	1.900	1.810	1.850	15,300	27,783	1.8159	5.186	5.186	5.444	5.186	5.301	5,340	5.2029	-1.09%
2007-12-13	0	1.830	1.810	1.830	1.830	1.950	24,000	46,080	1.9200	5.243	5.186	5.243	5.243	5.587	8,376	5.5012	-1.08%
2007-12-12	0	1.850	1.850	1.950	-	-	0	0	-	5.301	5.301	5.587	-	-	0	-	0.00%
2007-12-11	0	1.850	1.810	1.950	-	-	0	0	-	5.301	5.186	5.587	-	-	0	-	0.00%
2007-12-10	0	1.850	1.810	1.930	1.850	1.930	9,000	16,890	1.8767	5.301	5.186	5.530	5.301	5.530	3,141	5.3770	1.09%
2007-12-07	0	1.830	1.800	1.870	1.810	2.000	90,600	166,254	1.8350	5.243	5.157	5.358	5.186	5.730	31,621	5.2577	-6.15%
2007-12-06	0	1.950	1.940	2.000	1.940	2.100	348,000	686,490	1.9727	5.587	5.558	5.730	5.558	6.017	121,457	5.6521	-9.30%
2007-12-05	0	2.150	2.100	2.150	1.860	2.400	21,917,828	31,168,206	1.4220	6.160	6.017	6.160	5.329	6.876	7,649,667	4.0745	29.52%
2007-12-04	1	-	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.00%
2007-11-30	0	1.660	1.600	1.800	1.660	1.660	30,000	49,800	1.6600	4.756	4.584	5.157	4.756	4.756	10,470	4.7562	-4.60%
2007-11-29	0	1.740	1.650	1.740	-	-	0	0	-	4.985	4.728	4.985	-	-	0	-	0.00%
2007-11-28	0	1.740	1.650	1.830	-	-	0	0	-	4.985	4.728	5.243	-	-	0	-	0.00%
2007-11-27	0	1.740	1.650	1.830	-	-	0	0	-	4.985	4.728	5.243	-	-	0	-	0.00%
2007-11-26	0	1.740	1.740	1.790	1.680	1.680	39,000	66,420	1.7031	4.985	4.985	5.129	4.814	4.814	13,612	4.8797	1.75%
2007-11-23	0	1.710	1.680	1.910	-	-	0	0	-	4.899	4.814	5.473	-	-	0	-	0.00%
2007-11-22	0	1.710	1.710	1.930	1.710	1.710	11,200	19,064	1.7021	4.899	4.899	5.530	4.899	4.899	3,909	4.8770	-2.84%
2007-11-21	0	1.760	1.760	1.910	1.760	1.760	42,000	73,920	1.7600	5.043	5.043	5.473	5.043	5.043	14,659	5.0428	0.57%
2007-11-20	0	1.750	1.750	1.880	-	-	0	0	-	5.014	5.014	5.387	-	-	0	-	3.55%
2007-11-19	0	1.690	1.680	1.850	1.690	1.690	3,000	5,070	1.6900	4.842	4.814	5.301	4.842	4.842	1,047	4.8422	-7.65%
2007-11-16	0	1.830	1.800	1.830	1.550	1.830	1,091,000	1,825,650	1.6734	5.243	5.157	5.243	4.441	5.243	380,776	4.7945	-1.08%
2007-11-15	0	1.850	1.810	1.850	1.810	1.850	101,200	185,840	1.8364	5.301	5.186	5.301	5.186	5.301	35,320	5.2615	2.21%
2007-11-14	0	1.810	1.760	1.810	-	-	0	0	-	5.186	5.043	5.186	-	-	0	-	0.00%
2007-11-13	0	1.810	1.770	1.850	1.610	1.810	57,000	101,970	1.7889	5.186	5.071	5.301	4.613	5.186	19,894	5.1257	9.70%
2007-11-12	0	1.650	1.610	1.800	-	-	0	0	-	4.728	4.613	5.157	-	-	0	-	0.00%
2007-11-09	0	1.650	1.650	1.910	1.650	1.650	1,428,000	2,356,200	1.6500	4.728	4.728	5.473	4.728	4.728	498,394	4.7276	-8.33%
2007-11-08	0	1.800	1.710	1.800	1.650	1.800	30,000	52,560	1.7520	5.157	4.899	5.157	4.728	5.157	10,470	5.0198	2.27%
2007-11-07	0	1.760	1.720	1.930	1.750	1.760	48,000	84,180	1.7538	5.043	4.928	5.530	5.014	5.043	16,753	5.0248	-1.12%
2007-11-06	0	1.780	1.710	1.860	1.710	1.780	78,000	137,370	1.7612	5.100	4.899	5.329	4.899	5.100	27,223	5.0461	1.71%
2007-11-05	0	1.750	1.670	1.950	1.750	1.800	39,000	68,760	1.7631	5.014	4.785	5.587	5.014	5.157	13,612	5.0516	-5.91%
2007-11-02	0	1.860	1.800	1.950	1.860	1.860	9,000	16,740	1.8600	5.329	5.157	5.587	5.329	5.329	3,141	5.3293	0.00%
2007-11-01	0	1.860	1.860	1.990	1.850	2.030	43,000	83,280	1.9367	5.329	5.329	5.702	5.301	5.816	15,008	5.5492	0.54%
2007-10-31	0	1.850	1.800	1.950	1.800	1.850	9,000	16,500	1.8333	5.301	5.157	5.587	5.157	5.301	3,141	5.2529	5.11%
2007-10-30	0	1.760	1.760	1.980	1.760	1.760	20,200	35,344	1.7497	5.043	5.043	5.673	5.043	5.043	7,050	5.0132	-2.22%
2007-10-29	0	1.800	1.800	1.910	1.710	1.710	5,420	9,171	1.6921	5.157	5.157	5.473	4.899	4.899	1,892	4.8481	0.56%
2007-10-26	0	1.790	1.710	1.980	-	-	0	0	-	5.129	4.899	5.673	-	-	0	-	0.00%
2007-10-25	0	1.790	1.730	1.990	-	-	0	0	-	5.129	4.957	5.702	-	-	0	-	0.00%
2007-10-24	0	1.790	1.730	1.990	1.730	1.790	10,840	19,021	1.7547	5.129	4.957	5.702	4.957	5.129	3,783	5.0276	0.00%
2007-10-23	0	1.790	1.750	1.800	1.790	1.790	3,880	6,866	1.7696	5.129	5.014	5.157	5.129	5.129	1,354	5.0702	-0.56%
2007-10-22	0	1.800	1.800	2.000	1.630	1.800	9,000	15,690	1.7433	5.157	5.157	5.730	4.670	5.157	3,141	4.9950	0.00%
2007-10-18	0	1.800	1.800	1.900	1.740	1.800	19,200	34,260	1.7844	5.157	5.157	5.444	4.985	5.157	6,701	5.1126	0.00%
2007-10-17	0	1.800	1.800	1.900	1.800	1.800	6,600	11,856	1.7964	5.157	5.157	5.444	5.157	5.157	2,304	5.1469	-2.70%
2007-10-16	0	1.850	1.740	1.930	1.800	1.850	51,000	93,600	1.8353	5.301	4.985	5.530	5.157	5.301	17,800	5.2585	-4.15%
2007-10-15	0	1.930	1.750	2.000	-	-	0	0	-	5.530	5.014	5.730	-	-	0	-	0.00%
2007-10-12	0	1.930	1.800	1.950	1.920	1.930	33,000	63,630	1.9282	5.530	5.157	5.587	5.501	5.530	11,518	5.5246	0.00%
2007-10-11	0	1.930	1.800	1.990	1.740	1.930	34,500	63,120	1.8296	5.530	5.157	5.702	4.985	5.530	12,041	5.2421	-0.52%
2007-10-10	0	1.940	1.750	1.980	-	-	4,040	7,030	1.7401	5.558	5.014	5.673	-	-	1,410	4.9857	0.00%
2007-10-09	0	1.940	1.740	1.990	-	-	0	0	-	5.558	4.985	5.702	-	-	0	-	0.00%
2007-10-08	0	1.940	1.840	2.000	-	-	0	0	-	5.558	5.272	5.730	-	-	0	-	0.00%
2007-10-05	0	1.940	1.910	1.940	1.920	1.940	60,000	116,160	1.9360	5.558	5.473	5.558	5.501	5.558	20,941	5.5470	3.19%
2007-10-04	0	1.880	1.720	1.880	1.820	1.880	6,000	11,100	1.8500	5.387	4.928	5.387	5.215	5.387	2,094	5.3006	9.94%
2007-10-03	0	1.710	1.700	1.790	1.700	1.820	162,600	286,890	1.7644	4.899	4.871	5.129	4.871	5.215	56,750	5.0553	-7.57%
2007-10-02	0	1.850	1.840	2.020	1.800	1.900	58,200	109,260	1.8773	5.301	5.272	5.788	5.157	5.444	20,313	5.3789	-7.50%
2007-09-28	0	2.000	1.950	2.000	2.000	2.000	15,000	30,000	2.0000	5.730	5.587	5.730	5.730	5.730	5,235	5.7304	3.09%
2007-09-27	0	1.940	1.860	1.940	1.720	1.940	27,000	50,100	1.8556	5.558	5.329	5.558	4.928	5.558	9,423	5.3165	12.79%
2007-09-25	0	1.720	1.720	2.090	1.720	1.720	3,000	5,160	1.7200	4.928	4.928	5.988	4.928	4.928	1,047	4.9281	-9.47%
2007-09-24	0	1.900	1.850	2.120	1.900	1.900	3,102	5,901	1.9023	5.444	5.301	6.074	5.444	5.444	1,083	5.4505	-3.55%
2007-09-21	0	1.970	1.950	2.030	1.850	1.970	210,080	410,862	1.9557	5.644	5.587	5.816	5.301	5.644	73,321	5.6036	0.00%
2007-09-20	0	1.970	1.900	1.970	1.970	1.970	6,000	11,820	1.9700	5.644	5.444	5.644	5.644	5.644	2,094	5.6444	-0.51%
2007-09-19	0	1.980	1.970	2.030	1.980	2.000	47,200	93,570	1.9824	5.673	5.644	5.816	5.673	5.730	16,474	5.6800	-4.81%
2007-09-18	0	2.080	2.020	2.080	2.050	2.160	39,000	82,380	2.1123	5.960	5.788	5.960	5.874	6.189	13,612	6.0522	1.46%
2007-09-17	0	2.050	2.000	2.050	2.080	2.200	93,000	200,550	2.1565	5.874	5.730	5.874	5.960	6.303	32,458	6.1787	0.99%
2007-09-14	0	2.030	2.030	2.140	2.000	2.140	69,000	141,480	2.0504	5.816	5.816	6.132	5.730	6.132	24,082	5.8749	3.05%
2007-09-13	0	1.970	1.950	1.970	1.950	1.970	81,000	158,910	1.9619	5.644	5.587	5.644	5.587	5.644	28,270	5.6211	0.00%
2007-09-12	0	1.970	1.920	1.970	1.920	1.980	18,600	36,036	1.9374	5.644	5.501	5.644	5.501	5.673	6,492	5.5511	2.60%
2007-09-11	0	1.920	1.890	2.000	1.920	1.920	30,000	57,600	1.9200	5.501	5.415	5.730	5.501	5.501	10,470	5.5012	2.13%
2007-09-10	0	1.880	1.880	2.000	1.820	1.880	12,000	22,080	1.8400	5.387	5.387	5.730	5.215	5.387	4,188	5.2720	-1.05%
2007-09-07	0	1.900	1.850	1.950	1.900	1.910	15,000	28,560	1.9040	5.444	5.301	5.587	5.444	5.473	5,235	5.4553	0.00%
2007-09-06	0	1.900	1.850	1.990	-	-	0	0	-	5.444	5.301	5.702	-	-	0	-	0.00%
2007-09-05	0	1.900	1.900	2.000	1.900	1.930	117,400	226,348	1.9280	5.444	5.444	5.730	5.444	5.530	40,974	5.5241	0.53%
2007-09-04	0	1.890	1.890	1.980	1.850	2.090	378,000	741,420	1.9614	5.415	5.415	5.673	5.301	5.988	131,928	5.6199	17.39%
2007-09-03	0	1.610	1.610	1.860	1.600	1.710	45,000	76,200	1.6933	4.613	4.613	5.329	4.584	4.899	15,706	4.8517	-8.52%
2007-08-31	0	1.760	1.700	-	-	-	0	0	-	5.043	4.871	-	-	-	0	-	0.00%
2007-08-30	0	1.760	1.710	-	-	-	0	0	-	5.043	4.899	-	-	-	0	-	0.00%
2007-08-29	0	1.760	1.760	1.990	-	-	0	0	-	5.043	5.043	5.702	-	-	0	-	0.57%
2007-08-28	0	1.750	1.750	-	1.750	1.750	3,000	5,250	1.7500	5.014	5.014	-	5.014	5.014	1,047	5.0141	-5.41%
2007-08-27	0	1.850	1.850	1.950	1.800	1.880	69,000	125,640	1.8209	5.301	5.301	5.587	5.157	5.387	24,082	5.2172	2.78%
2007-08-24	0	1.800	1.800	1.900	-	-	0	0	-	5.157	5.157	5.444	-	-	0	-	0.00%
2007-08-23	0	1.800	1.780	1.900	1.800	1.800	31,040	55,789	1.7973	5.157	5.100	5.444	5.157	5.157	10,833	5.1497	0.00%
2007-08-22	0	1.800	1.800	-	1.800	1.800	9,000	16,200	1.8000	5.157	5.157	-	5.157	5.157	3,141	5.1574	1.12%
2007-08-21	0	1.780	1.730	1.900	1.780	1.780	3,000	5,340	1.7800	5.100	4.957	5.444	5.100	5.100	1,047	5.1001	-1.11%
2007-08-20	0	1.800	1.610	1.900	-	-	1,452	2,396	1.6501	5.157	4.613	5.444	-	-	507	4.7280	0.00%
2007-08-17	0	1.800	1.610	1.950	1.690	1.800	24,000	41,880	1.7450	5.157	4.613	5.587	4.842	5.157	8,376	4.9998	0.00%
2007-08-16	0	1.800	1.800	1.900	1.800	1.950	219,000	416,640	1.9025	5.157	5.157	5.444	5.157	5.587	76,434	5.4509	-7.69%
2007-08-15	0	1.950	1.950	2.150	1.950	1.950	6,000	11,700	1.9500	5.587	5.587	6.160	5.587	5.587	2,094	5.5871	-2.50%
2007-08-14	0	2.000	1.900	2.200	-	-	0	0	-	5.730	5.444	6.303	-	-	0	-	0.00%
2007-08-13	0	2.000	1.960	2.200	2.000	2.000	6,600	13,110	1.9864	5.730	5.616	6.303	5.730	5.730	2,304	5.6913	-9.09%
2007-08-10	0	2.200	1.900	2.200	-	-	0	0	-	6.303	5.444	6.303	-	-	0	-	0.00%
2007-08-09	0	2.200	2.000	2.280	2.190	2.200	75,000	164,880	2.1984	6.303	5.730	6.533	6.275	6.303	26,176	6.2989	5.77%
2007-08-08	0	2.080	1.950	2.080	-	-	0	0	-	5.960	5.587	5.960	-	-	0	-	0.00%
2007-08-07	0	2.080	1.980	2.090	2.080	2.140	100,760	214,212	2.1260	5.960	5.673	5.988	5.960	6.132	35,167	6.0913	-0.48%
2007-08-06	0	2.090	1.970	2.100	-	-	0	0	-	5.988	5.644	6.017	-	-	0	-	0.00%
2007-08-03	0	2.090	2.020	2.190	-	-	815	1,630	2.0000	5.988	5.788	6.275	-	-	284	5.7304	0.00%
2007-08-02	0	2.090	2.080	2.130	2.090	2.090	72,000	150,480	2.0900	5.988	5.960	6.103	5.988	5.988	25,129	5.9883	0.00%
2007-08-01	0	2.090	2.090	2.280	1.980	2.300	122,000	256,120	2.0993	5.988	5.988	6.533	5.673	6.590	42,580	6.0150	-6.28%
2007-07-31	0	2.230	2.230	2.250	2.110	2.250	59,960	132,009	2.2016	6.389	6.389	6.447	6.046	6.447	20,927	6.3081	-0.89%
2007-07-30	0	2.250	2.150	2.250	2.250	2.250	3,000	6,750	2.2500	6.447	6.160	6.447	6.447	6.447	1,047	6.4467	6.64%
2007-07-27	0	2.110	2.100	2.300	2.110	2.300	27,000	58,770	2.1767	6.046	6.017	6.590	6.046	6.590	9,423	6.2366	-1.86%
2007-07-26	0	2.150	2.120	2.380	2.150	2.150	18,000	38,700	2.1500	6.160	6.074	6.819	6.160	6.160	6,282	6.1602	-8.12%
2007-07-25	0	2.340	2.220	2.370	2.200	2.350	164,040	380,638	2.3204	6.705	6.361	6.791	6.303	6.733	57,253	6.6484	11.43%
2007-07-24	0	2.100	2.100	2.190	1.700	2.480	60,000	131,820	2.1970	6.017	6.017	6.275	4.871	7.106	20,941	6.2948	-12.50%
2007-07-23	0	2.400	-	2.400	2.300	2.400	17,200	40,540	2.3570	6.876	-	6.876	6.590	6.876	6,003	6.7532	6.19%
2007-07-20	0	2.260	2.260	2.280	2.260	2.300	87,000	198,300	2.2793	6.475	6.475	6.533	6.475	6.590	30,364	6.5307	0.00%
2007-07-19	0	2.260	2.240	2.260	2.180	2.280	67,048	148,024	2.2077	6.475	6.418	6.475	6.246	6.533	23,401	6.3256	3.67%
2007-07-18	0	2.180	2.180	2.300	2.180	2.400	36,000	80,400	2.2333	6.246	6.246	6.590	6.246	6.876	12,565	6.3989	-1.80%
2007-07-17	0	2.220	2.220	2.250	2.220	2.250	212,924	476,943	2.2400	6.361	6.361	6.447	6.361	6.447	74,314	6.4180	5.71%
2007-07-16	0	2.100	1.910	2.200	2.100	2.200	105,960	230,505	2.1754	6.017	5.473	6.303	6.017	6.303	36,982	6.2329	-2.33%
2007-07-13	0	2.150	2.150	2.300	-	-	2,420	4,961	2.0500	6.160	6.160	6.590	-	-	845	5.8737	0.00%
2007-07-12	0	2.150	2.150	2.250	2.150	2.150	23,000	49,350	2.1457	6.160	6.160	6.447	6.160	6.160	8,027	6.1477	0.00%
2007-07-11	0	2.150	2.150	2.300	2.150	2.160	12,320	26,516	2.1523	6.160	6.160	6.590	6.160	6.189	4,300	6.1667	-2.27%
2007-07-10	0	2.200	2.180	2.240	2.200	2.240	72,000	158,520	2.2017	6.303	6.246	6.418	6.303	6.418	25,129	6.3082	-1.79%
2007-07-09	0	2.240	2.200	2.240	2.150	2.240	63,200	138,592	2.1929	6.418	6.303	6.418	6.160	6.418	22,058	6.2831	4.19%
2007-07-06	0	2.150	2.100	2.150	2.100	2.150	111,000	236,670	2.1322	6.160	6.017	6.160	6.017	6.160	38,741	6.1091	2.38%
2007-07-05	0	2.100	2.040	2.200	2.100	2.100	67,500	141,600	2.0978	6.017	5.845	6.303	6.017	6.017	23,559	6.0106	0.00%
2007-07-04	0	2.100	2.100	2.120	2.080	2.100	135,000	283,290	2.0984	6.017	6.017	6.074	5.960	6.017	47,117	6.0125	1.94%
2007-07-03	0	2.060	2.060	2.100	2.060	2.110	105,000	219,360	2.0891	5.902	5.902	6.017	5.902	6.046	36,647	5.9858	0.00%
2007-06-29	0	2.060	2.040	2.070	2.050	2.060	51,000	104,730	2.0535	5.902	5.845	5.931	5.874	5.902	17,800	5.8838	5.64%
2007-06-28	0	1.950	1.950	2.010	1.950	2.090	579,000	1,156,320	1.9971	5.587	5.587	5.759	5.587	5.988	202,080	5.7221	-4.88%
2007-06-27	0	2.050	2.020	2.100	1.970	2.080	711,000	1,429,080	2.0100	5.874	5.788	6.017	5.644	5.960	248,150	5.7589	-1.91%
2007-06-26	0	2.090	2.090	2.200	2.090	2.440	573,000	1,236,150	2.1573	5.988	5.988	6.303	5.988	6.991	199,986	6.1812	-15.73%
2007-06-25	0	2.480	2.440	2.480	2.500	2.500	60,000	150,000	2.5000	7.106	6.991	7.106	7.163	7.163	20,941	7.1630	-0.80%
2007-06-22	0	2.500	2.470	2.500	2.430	2.530	58,300	143,325	2.4584	7.163	7.077	7.163	6.962	7.249	20,348	7.0438	-1.19%
2007-06-21	0	2.530	2.400	2.650	2.380	2.530	66,968	166,219	2.4821	7.249	6.876	7.593	6.819	7.249	23,373	7.1116	8.58%
2007-06-20	0	2.330	2.330	2.440	2.250	2.360	101,284	233,826	2.3086	6.676	6.676	6.991	6.447	6.762	35,350	6.6147	7.87%
2007-06-18	0	2.160	2.160	2.210	2.130	2.280	305,600	671,936	2.1987	6.189	6.189	6.332	6.103	6.533	106,659	6.2998	0.47%
2007-06-15	0	2.150	2.150	2.280	2.140	2.380	243,000	553,260	2.2768	6.160	6.160	6.533	6.132	6.819	84,811	6.5235	-12.24%
2007-06-14	0	2.450	2.400	2.450	2.350	2.650	336,000	826,710	2.4604	7.020	6.876	7.020	6.733	7.593	117,269	7.0497	-7.89%
2007-06-13	0	2.660	2.660	2.760	2.610	2.790	250,400	676,660	2.7023	7.621	7.621	7.908	7.478	7.994	87,394	7.7427	-0.75%
2007-06-12	0	2.680	2.550	2.680	2.500	2.900	642,100	1,703,970	2.6537	7.679	7.306	7.679	7.163	8.309	224,103	7.6035	5.51%
2007-06-11	0	2.540	2.400	2.540	2.190	2.550	448,010	1,042,344	2.3266	7.278	6.876	7.278	6.275	7.306	156,363	6.6662	20.95%
2007-06-08	0	2.100	2.050	2.100	2.100	2.100	30,740	64,443	2.0964	6.017	5.874	6.017	6.017	6.017	10,729	6.0066	-3.23%
2007-06-07	0	2.170	2.100	2.180	2.120	2.180	147,168	317,726	2.1589	6.217	6.017	6.246	6.074	6.246	51,364	6.1858	-2.69%
2007-06-06	0	2.230	2.150	2.230	1.960	2.250	635,700	1,390,600	2.1875	6.389	6.160	6.389	5.616	6.447	221,869	6.2677	14.36%
2007-06-05	0	1.950	1.930	1.990	1.930	2.010	45,900	89,325	1.9461	5.587	5.530	5.702	5.530	5.759	16,020	5.5759	-2.01%
2007-06-04	0	1.990	1.960	1.990	1.920	1.990	267,600	523,320	1.9556	5.702	5.616	5.702	5.501	5.702	93,397	5.6032	5.85%
2007-06-01	0	1.880	1.800	1.900	1.880	1.880	30,000	56,400	1.8800	5.387	5.157	5.444	5.387	5.387	10,470	5.3866	4.44%
2007-05-31	0	1.800	1.800	1.900	1.710	1.800	8,800	15,304	1.7391	5.157	5.157	5.444	4.899	5.157	3,071	4.9828	3.45%
2007-05-30	0	1.740	1.730	1.800	1.740	1.900	240,000	429,870	1.7911	4.985	4.957	5.157	4.985	5.444	83,764	5.1319	-7.45%
2007-05-29	0	1.880	1.870	1.920	1.860	1.950	198,300	375,825	1.8952	5.387	5.358	5.501	5.329	5.587	69,210	5.4302	-4.08%
2007-05-28	0	1.960	1.860	1.960	1.860	1.980	186,200	360,370	1.9354	5.616	5.329	5.616	5.329	5.673	64,987	5.5453	4.26%
2007-05-25	0	1.880	1.780	1.880	1.820	1.880	56,350	102,635	1.8214	5.387	5.100	5.387	5.215	5.387	19,667	5.2186	7.43%
2007-05-23	0	1.750	1.750	1.800	1.700	1.800	16,000	28,020	1.7513	5.014	5.014	5.157	4.871	5.157	5,584	5.0177	2.94%
2007-05-22	0	1.700	1.680	1.740	1.630	1.700	83,132	139,534	1.6785	4.871	4.814	4.985	4.670	4.871	29,014	4.8091	5.59%
2007-05-21	0	1.610	1.580	1.620	1.600	1.610	98,040	157,068	1.6021	4.613	4.527	4.642	4.584	4.613	34,218	4.5903	1.26%
2007-05-18	0	1.590	1.590	1.620	1.580	1.600	29,600	46,750	1.5794	4.556	4.556	4.642	4.527	4.584	10,331	4.5253	0.63%
2007-05-17	0	1.580	1.580	1.630	1.580	1.630	85,400	136,350	1.5966	4.527	4.527	4.670	4.527	4.670	29,806	4.5746	-1.25%
2007-05-16	0	1.600	1.600	1.610	1.530	1.600	153,252	241,134	1.5734	4.584	4.584	4.613	4.384	4.584	53,487	4.5082	2.56%
2007-05-15	0	1.560	1.520	1.560	1.500	1.560	166,660	255,637	1.5339	4.470	4.355	4.470	4.298	4.470	58,167	4.3949	4.00%
2007-05-14	0	1.500	1.500	1.600	-	-	0	0	-	4.298	4.298	4.584	-	-	0	-	0.00%
2007-05-11	0	1.500	1.500	1.570	1.500	1.570	18,000	27,420	1.5233	4.298	4.298	4.498	4.298	4.498	6,282	4.3647	-3.23%
2007-05-10	0	1.550	1.510	1.570	1.510	1.550	79,600	121,760	1.5296	4.441	4.326	4.498	4.326	4.441	27,782	4.3827	0.00%
2007-05-09	0	1.550	1.510	1.550	1.500	1.550	76,000	115,010	1.5133	4.441	4.326	4.441	4.298	4.441	26,525	4.3359	1.97%
2007-05-08	0	1.520	1.490	1.600	-	-	0	0	-	4.355	4.269	4.584	-	-	0	-	0.00%
2007-05-07	0	1.520	1.490	1.560	-	-	0	0	-	4.355	4.269	4.470	-	-	0	-	0.00%
2007-05-04	0	1.520	1.520	1.530	1.520	1.570	76,800	117,990	1.5363	4.355	4.355	4.384	4.355	4.498	26,804	4.4019	-1.94%
2007-05-03	0	1.550	1.550	1.560	1.550	1.570	71,200	111,000	1.5590	4.441	4.441	4.470	4.441	4.498	24,850	4.4668	-2.52%
2007-05-02	0	1.590	1.550	1.600	1.530	1.590	66,960	103,824	1.5505	4.556	4.441	4.584	4.384	4.556	23,370	4.4426	2.58%
2007-04-30	0	1.550	1.530	1.570	1.490	1.550	76,720	117,210	1.5278	4.441	4.384	4.498	4.269	4.441	26,776	4.3773	1.31%
2007-04-27	0	1.530	1.530	1.600	1.530	1.560	66,000	102,090	1.5468	4.384	4.384	4.584	4.384	4.470	23,035	4.4319	-2.55%
2007-04-26	0	1.570	1.570	1.580	1.570	1.600	113,600	180,022	1.5847	4.498	4.498	4.527	4.498	4.584	39,648	4.5405	1.29%
2007-04-25	0	1.550	1.550	1.600	1.490	1.650	474,200	738,600	1.5576	4.441	4.441	4.584	4.269	4.728	165,503	4.4628	4.73%
2007-04-24	0	1.480	1.450	1.540	1.400	1.540	88,200	128,064	1.4520	4.240	4.155	4.412	4.011	4.412	30,783	4.1602	4.96%
2007-04-23	0	1.410	1.410	1.550	1.330	1.370	22,000	29,950	1.3614	4.040	4.040	4.441	3.811	3.925	7,678	3.9006	-2.76%
2007-04-20	0	1.450	1.450	1.550	1.420	1.450	66,000	94,260	1.4282	4.155	4.155	4.441	4.069	4.155	23,035	4.0920	2.11%
2007-04-19	0	1.420	1.360	1.460	-	-	0	0	-	4.069	3.897	4.183	-	-	0	-	0.00%
2007-04-18	0	1.420	1.380	1.500	1.420	1.420	6,000	8,520	1.4200	4.069	3.954	4.298	4.069	4.069	2,094	4.0686	-1.39%
2007-04-17	0	1.440	1.340	1.530	1.440	1.440	34,400	49,494	1.4388	4.126	3.839	4.384	4.126	4.126	12,006	4.1224	-7.10%
2007-04-16	0	1.550	1.450	1.560	1.500	1.600	376,700	583,151	1.5481	4.441	4.155	4.470	4.298	4.584	131,474	4.4355	15.67%
2007-04-13	0	1.340	1.340	1.370	1.310	1.310	9,000	11,790	1.3100	3.839	3.839	3.925	3.753	3.753	3,141	3.7534	0.00%
2007-04-12	0	1.340	1.340	1.380	1.310	1.310	3,630	4,730	1.3030	3.839	3.839	3.954	3.753	3.753	1,267	3.7334	0.00%
2007-04-11	0	1.340	1.340	1.450	1.330	1.340	45,000	59,940	1.3320	3.839	3.839	4.155	3.811	3.839	15,706	3.8164	2.29%
2007-04-10	0	1.310	1.300	1.500	-	-	0	0	-	3.753	3.725	4.298	-	-	0	-	0.00%
2007-04-04	0	1.310	1.310	1.480	1.300	1.300	78,600	102,132	1.2994	3.753	3.753	4.240	3.725	3.725	27,433	3.7230	1.55%
2007-04-03	0	1.290	1.280	1.500	-	-	0	0	-	3.696	3.667	4.298	-	-	0	-	0.00%
2007-04-02	0	1.290	1.290	1.370	1.290	1.320	171,000	222,930	1.3037	3.696	3.696	3.925	3.696	3.782	59,682	3.7353	-4.44%
2007-03-30	0	1.350	1.330	1.460	-	-	0	0	-	3.868	3.811	4.183	-	-	0	-	0.00%
2007-03-29	0	1.350	1.330	1.450	-	-	1,320	1,690	1.2803	3.868	3.811	4.155	-	-	461	3.6683	0.00%
2007-03-28	0	1.350	1.300	1.430	-	-	0	0	-	3.868	3.725	4.097	-	-	0	-	0.00%
2007-03-27	0	1.350	1.330	1.380	1.350	1.350	30,000	40,500	1.3500	3.868	3.811	3.954	3.868	3.868	10,470	3.8680	-0.74%
2007-03-26	0	1.360	1.360	1.450	1.360	1.400	8,200	11,140	1.3585	3.897	3.897	4.155	3.897	4.011	2,862	3.8925	-1.45%
2007-03-23	0	1.380	1.360	1.430	-	-	0	0	-	3.954	3.897	4.097	-	-	0	-	0.00%
2007-03-22	0	1.380	1.380	1.440	1.380	1.420	111,000	155,970	1.4051	3.954	3.954	4.126	3.954	4.069	38,741	4.0260	-3.50%
2007-03-21	0	1.430	1.410	1.430	1.430	1.430	42,000	60,060	1.4300	4.097	4.040	4.097	4.097	4.097	14,659	4.0972	-2.72%
2007-03-20	0	1.470	1.430	1.470	1.430	1.470	44,000	64,060	1.4559	4.212	4.097	4.212	4.097	4.212	15,357	4.1715	2.08%
2007-03-19	0	1.440	1.440	1.480	1.420	1.420	6,000	8,520	1.4200	4.126	4.126	4.240	4.069	4.069	2,094	4.0686	-1.37%
2007-03-16	0	1.460	1.420	1.460	1.430	1.460	46,200	66,450	1.4383	4.183	4.069	4.183	4.097	4.183	16,125	4.1211	2.82%
2007-03-15	0	1.420	1.420	1.450	1.400	1.400	17,520	24,452	1.3957	4.069	4.069	4.155	4.011	4.011	6,115	3.9989	-0.70%
2007-03-14	0	1.430	1.390	1.500	-	-	0	0	-	4.097	3.983	4.298	-	-	0	-	0.00%
2007-03-13	0	1.430	1.400	1.450	1.430	1.430	30,000	42,900	1.4300	4.097	4.011	4.155	4.097	4.097	10,470	4.0972	2.14%
2007-03-12	0	1.400	1.380	1.450	1.370	1.400	141,080	195,226	1.3838	4.011	3.954	4.155	3.925	4.011	49,239	3.9649	6.06%
2007-03-09	0	1.320	1.300	1.400	-	-	0	0	-	3.782	3.725	4.011	-	-	0	-	0.00%
2007-03-08	0	1.320	1.320	1.400	-	-	0	0	-	3.782	3.782	4.011	-	-	0	-	0.00%
2007-03-07	0	1.320	1.290	1.400	1.320	1.320	9,000	11,880	1.3200	3.782	3.696	4.011	3.782	3.782	3,141	3.7821	0.00%
2007-03-06	0	1.320	1.260	1.400	-	-	1,320	1,584	1.2000	3.782	3.610	4.011	-	-	461	3.4382	0.00%
2007-03-05	0	1.320	1.250	1.420	1.320	1.320	30,000	39,600	1.3200	3.782	3.582	4.069	3.782	3.782	10,470	3.7821	-7.04%
2007-03-02	0	1.420	1.400	1.480	1.420	1.480	216,000	311,580	1.4425	4.069	4.011	4.240	4.069	4.240	75,387	4.1331	1.43%
2007-03-01	0	1.400	1.350	1.450	1.400	1.400	5,200	7,104	1.3662	4.011	3.868	4.155	4.011	4.011	1,815	3.9143	-2.78%
2007-02-28	0	1.440	1.400	1.500	1.350	1.440	108,300	154,080	1.4227	4.126	4.011	4.298	3.868	4.126	37,798	4.0764	0.00%
2007-02-27	0	1.440	-	1.550	1.440	1.440	36,600	52,680	1.4393	4.126	-	4.441	4.126	4.126	12,774	4.1240	-4.00%
2007-02-26	0	1.500	1.460	1.570	-	-	0	0	-	4.298	4.183	4.498	-	-	0	-	0.00%
2007-02-23	0	1.500	1.420	1.550	1.500	1.580	235,500	365,550	1.5522	4.298	4.069	4.441	4.298	4.527	82,193	4.4474	-1.96%
2007-02-22	0	1.530	1.430	1.530	1.430	1.530	207,300	307,818	1.4849	4.384	4.097	4.384	4.097	4.384	72,351	4.2545	9.29%
2007-02-21	0	1.400	1.310	1.400	-	-	0	0	-	4.011	3.753	4.011	-	-	0	-	0.00%
2007-02-16	0	1.400	1.340	1.430	-	-	0	0	-	4.011	3.839	4.097	-	-	0	-	0.00%
2007-02-15	0	1.400	1.370	1.420	1.370	1.400	54,000	75,150	1.3917	4.011	3.925	4.069	3.925	4.011	18,847	3.9874	0.00%
2007-02-14	0	1.400	1.370	1.500	1.400	1.400	3,000	4,200	1.4000	4.011	3.925	4.298	4.011	4.011	1,047	4.0113	-3.45%
2007-02-13	0	1.450	1.360	1.500	1.450	1.450	15,400	21,888	1.4213	4.155	3.897	4.298	4.155	4.155	5,375	4.0723	3.57%
2007-02-12	0	1.400	1.380	1.430	1.370	1.430	43,600	61,150	1.4025	4.011	3.954	4.097	3.925	4.097	15,217	4.0185	1.45%
2007-02-09	0	1.380	1.380	1.420	1.380	1.420	48,000	67,500	1.4063	3.954	3.954	4.069	3.954	4.069	16,753	4.0292	4.55%
2007-02-08	0	1.320	1.250	1.350	1.320	1.320	9,000	11,880	1.3200	3.782	3.582	3.868	3.782	3.782	3,141	3.7821	-2.22%
2007-02-07	0	1.350	1.280	1.410	1.320	1.420	338,160	468,125	1.3843	3.868	3.667	4.040	3.782	4.069	118,023	3.9664	-1.46%
2007-02-06	0	1.370	1.300	1.370	1.220	1.370	48,000	64,350	1.3406	3.925	3.725	3.925	3.496	3.925	16,753	3.8412	15.13%
2007-02-05	0	1.190	1.190	1.270	1.130	1.190	63,000	74,190	1.1776	3.410	3.410	3.639	3.238	3.410	21,988	3.3741	-0.83%
2007-02-02	0	1.200	1.130	1.260	1.150	1.200	36,000	43,050	1.1958	3.438	3.238	3.610	3.295	3.438	12,565	3.4263	2.56%
2007-02-01	0	1.170	1.170	1.250	1.170	1.200	51,890	61,049	1.1765	3.352	3.352	3.582	3.352	3.438	18,110	3.3709	7.34%
2007-01-31	1	-	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	3.123	-	-	-	-	0	-	0.00%
2007-01-26	1	1.090	1.090	1.200	-	-	2,100	2,184	1.0400	3.123	3.123	3.438	-	-	733	2.9798	0.93%
2007-01-25	0	1.080	1.080	1.200	1.080	1.100	153,600	167,154	1.0882	3.094	3.094	3.438	3.094	3.152	53,609	3.1180	0.00%
2007-01-24	0	1.080	1.060	1.200	1.060	1.080	7,400	7,848	1.0605	3.094	3.037	3.438	3.037	3.094	2,583	3.0387	0.00%
2007-01-23	0	1.080	1.060	1.150	1.060	1.080	60,320	64,766	1.0737	3.094	3.037	3.295	3.037	3.094	21,053	3.0764	-1.82%
2007-01-22	0	1.100	1.100	1.150	1.080	1.080	5,420	5,781	1.0666	3.152	3.152	3.295	3.094	3.094	1,892	3.0560	3.77%
2007-01-19	0	1.060	1.040	1.150	1.060	1.060	16,000	16,930	1.0581	3.037	2.980	3.295	3.037	3.037	5,584	3.0317	-2.75%
2007-01-18	0	1.090	1.090	1.150	-	-	0	0	-	3.123	3.123	3.295	-	-	0	-	0.93%
2007-01-17	0	1.080	1.080	1.170	1.080	1.110	30,600	33,660	1.1000	3.094	3.094	3.352	3.094	3.180	10,680	3.1517	5.88%
2007-01-16	0	1.020	1.020	1.090	-	-	1,320	1,294	0.9803	2.923	2.923	3.123	-	-	461	2.8088	0.99%
2007-01-15	0	1.010	1.010	1.050	-	-	0	0	-	2.894	2.894	3.008	-	-	0	-	1.00%
2007-01-12	0	1.000	0.990	1.000	1.000	1.000	72,000	72,000	1.0000	2.865	2.837	2.865	2.865	2.865	25,129	2.8652	0.00%
2007-01-11	0	1.000	0.980	1.100	1.000	1.000	22,000	21,970	0.9986	2.865	2.808	3.152	2.865	2.865	7,678	2.8613	-4.76%
2007-01-10	0	1.050	1.050	1.100	1.030	1.060	81,000	84,930	1.0485	3.008	3.008	3.152	2.951	3.037	28,270	3.0042	0.00%
2007-01-09	0	1.050	0.990	1.050	0.990	1.060	33,320	34,480	1.0348	3.008	2.837	3.008	2.837	3.037	11,629	2.9649	2.94%
2007-01-08	0	1.020	1.000	1.020	-	-	0	0	-	2.923	2.865	2.923	-	-	0	-	-2.86%
2007-01-05	0	1.050	1.010	1.050	1.070	1.070	43,600	46,492	1.0663	3.008	2.894	3.008	3.066	3.066	15,217	3.0552	3.96%
2007-01-04	0	1.010	1.000	1.050	1.010	1.100	55,000	57,120	1.0385	2.894	2.865	3.008	2.894	3.152	19,196	2.9756	-4.72%
2007-01-03	0	1.060	1.020	1.080	1.000	1.070	153,000	160,290	1.0476	3.037	2.923	3.094	2.865	3.066	53,399	3.0017	-5.36%
2007-01-02	0	1.120	1.080	1.160	1.050	1.120	94,400	105,350	1.1160	3.209	3.094	3.324	3.008	3.209	32,947	3.1976	0.90%
2006-12-29	0	1.110	1.110	1.130	1.100	1.110	29,200	32,140	1.1007	3.180	3.180	3.238	3.152	3.180	10,191	3.1537	-3.48%
2006-12-28	0	1.150	1.150	1.310	1.130	1.160	18,388	21,037	1.1441	3.295	3.295	3.753	3.238	3.324	6,418	3.2780	-2.54%
2006-12-27	0	1.180	1.110	1.180	1.180	1.190	33,000	39,090	1.1845	3.381	3.180	3.381	3.381	3.410	11,518	3.3940	-2.48%
2006-12-22	0	1.210	1.170	1.290	-	-	2,200	2,574	1.1700	3.467	3.352	3.696	-	-	768	3.3523	0.00%
2006-12-21	0	1.210	1.160	1.210	1.210	1.210	12,000	14,520	1.2100	3.467	3.324	3.467	3.467	3.467	4,188	3.4669	0.83%
2006-12-20	0	1.200	1.200	1.280	1.200	1.210	16,940	20,390	1.2037	3.438	3.438	3.667	3.438	3.467	5,912	3.4487	-1.64%
2006-12-19	0	1.220	1.200	1.250	1.220	1.250	15,000	18,390	1.2260	3.496	3.438	3.582	3.496	3.582	5,235	3.5127	-2.40%
2006-12-18	0	1.250	1.220	1.300	-	-	0	0	-	3.582	3.496	3.725	-	-	0	-	0.00%
2006-12-15	0	1.250	1.200	1.250	-	-	0	0	-	3.582	3.438	3.582	-	-	0	-	0.00%
2006-12-14	0	1.250	1.230	1.300	1.250	1.250	5,200	6,412	1.2331	3.582	3.524	3.725	3.582	3.582	1,815	3.5330	0.00%
2006-12-13	0	1.250	1.230	1.300	-	-	0	0	-	3.582	3.524	3.725	-	-	0	-	0.00%
2006-12-12	0	1.250	1.240	1.250	1.250	1.250	10,308	12,670	1.2291	3.582	3.553	3.582	3.582	3.582	3,598	3.5217	-4.58%
2006-12-11	0	1.310	1.260	1.310	1.350	1.350	4,800	6,246	1.3013	3.753	3.610	3.753	3.868	3.868	1,675	3.7283	2.34%
2006-12-08	0	1.280	1.280	1.360	1.230	1.280	24,000	30,030	1.2513	3.667	3.667	3.897	3.524	3.667	8,376	3.5851	-1.54%
2006-12-07	0	1.300	1.230	1.300	1.130	1.330	103,600	135,308	1.3061	3.725	3.524	3.725	3.238	3.811	36,158	3.7421	8.33%
2006-12-06	0	1.200	1.150	1.230	-	-	0	0	-	3.438	3.295	3.524	-	-	0	-	0.00%
2006-12-05	0	1.200	1.170	1.250	1.110	1.200	102,000	121,320	1.1894	3.438	3.352	3.582	3.180	3.438	35,600	3.4079	12.15%
2006-12-04	0	1.070	1.070	1.110	1.070	1.070	4,400	4,652	1.0573	3.066	3.066	3.180	3.066	3.066	1,536	3.0293	-3.60%
2006-12-01	0	1.110	1.100	1.200	1.110	1.110	14,800	16,288	1.1005	3.180	3.152	3.438	3.180	3.180	5,165	3.1533	0.00%
2006-11-30	0	1.110	1.110	1.150	1.110	1.110	12,000	13,320	1.1100	3.180	3.180	3.295	3.180	3.180	4,188	3.1804	-0.89%
2006-11-29	0	1.120	1.120	1.150	1.120	1.120	4,400	4,872	1.1073	3.209	3.209	3.295	3.209	3.209	1,536	3.1726	-0.88%
2006-11-28	0	1.130	1.110	1.200	1.130	1.130	12,000	13,560	1.1300	3.238	3.180	3.438	3.238	3.238	4,188	3.2377	-2.59%
2006-11-27	0	1.160	1.160	1.200	1.150	1.150	3,600	4,110	1.1417	3.324	3.324	3.438	3.295	3.295	1,256	3.2711	0.87%
2006-11-24	0	1.150	1.150	1.200	1.150	1.150	11,000	12,590	1.1445	3.295	3.295	3.438	3.295	3.295	3,839	3.2794	-4.17%
2006-11-23	0	1.200	1.150	1.240	1.200	1.200	111,300	133,545	1.1999	3.438	3.295	3.553	3.438	3.438	38,845	3.4379	0.00%
2006-11-22	0	1.200	1.180	1.250	1.100	1.250	159,000	187,920	1.1819	3.438	3.381	3.582	3.152	3.582	55,494	3.3863	1.69%
2006-11-21	0	1.180	1.130	1.200	1.130	1.200	99,000	115,522	1.1669	3.381	3.238	3.438	3.238	3.438	34,553	3.3434	4.42%
2006-11-20	0	1.130	1.130	1.150	1.100	1.150	81,968	93,075	1.1355	3.238	3.238	3.295	3.152	3.295	28,608	3.2534	-3.42%
2006-11-17	0	1.170	1.100	1.180	1.090	1.170	13,400	15,302	1.1419	3.352	3.152	3.381	3.123	3.352	4,677	3.2719	-0.85%
2006-11-16	0	1.180	1.100	1.180	-	-	0	0	-	3.381	3.152	3.381	-	-	0	-	0.00%
2006-11-15	0	1.180	1.130	1.250	1.100	1.180	79,868	92,888	1.1630	3.381	3.238	3.582	3.152	3.381	27,875	3.3323	12.38%
2006-11-14	0	1.050	1.010	1.100	1.050	1.050	12,000	12,600	1.0500	3.008	2.894	3.152	3.008	3.008	4,188	3.0085	1.94%
2006-11-13	0	1.030	1.030	1.080	1.000	1.000	5,200	5,112	0.9831	2.951	2.951	3.094	2.865	2.865	1,815	2.8167	3.00%
2006-11-10	0	1.000	0.980	1.100	1.000	1.000	14,300	14,162	0.9903	2.865	2.808	3.152	2.865	2.865	4,991	2.8376	-3.85%
2006-11-09	0	1.040	1.020	1.130	1.040	1.060	10,400	10,880	1.0462	2.980	2.923	3.238	2.980	3.037	3,630	2.9974	4.00%
2006-11-08	0	1.000	1.000	1.090	1.000	1.000	6,600	6,576	0.9964	2.865	2.865	3.123	2.865	2.865	2,304	2.8548	-9.09%
2006-11-07	0	1.100	1.020	1.130	-	-	0	0	-	3.152	2.923	3.238	-	-	0	-	0.00%
2006-11-06	0	1.100	-	1.130	-	-	0	0	-	3.152	-	3.238	-	-	0	-	0.00%
2006-11-03	0	1.100	1.000	1.130	-	-	0	0	-	3.152	2.865	3.238	-	-	0	-	0.00%
2006-11-02	0	1.100	1.030	1.100	1.000	1.100	18,400	18,740	1.0185	3.152	2.951	3.152	2.865	3.152	6,422	2.9181	6.80%
2006-11-01	0	1.030	0.970	1.100	-	-	0	0	-	2.951	2.779	3.152	-	-	0	-	0.00%
2006-10-31	0	1.030	1.000	1.100	-	-	0	0	-	2.951	2.865	3.152	-	-	0	-	0.00%
2006-10-27	0	1.030	0.980	1.100	-	-	88	84	0.9545	2.951	2.808	3.152	-	-	31	2.7350	0.00%
2006-10-26	0	1.030	0.970	1.100	-	-	0	0	-	2.951	2.779	3.152	-	-	0	-	0.00%
2006-10-25	0	1.030	0.970	1.060	-	-	0	0	-	2.951	2.779	3.037	-	-	0	-	0.00%
2006-10-24	0	1.030	0.930	1.100	-	-	0	0	-	2.951	2.665	3.152	-	-	0	-	0.00%
2006-10-23	0	1.030	1.000	1.100	1.030	1.030	9,680	9,923	1.0251	2.951	2.865	3.152	2.951	2.951	3,378	2.9371	0.98%
2006-10-20	0	1.020	0.930	1.100	-	-	0	0	-	2.923	2.665	3.152	-	-	0	-	0.00%
2006-10-19	0	1.020	0.930	-	-	-	0	0	-	2.923	2.665	-	-	-	0	-	0.00%
2006-10-18	0	1.020	0.950	1.100	-	-	0	0	-	2.923	2.722	3.152	-	-	0	-	0.00%
2006-10-17	0	1.020	0.950	1.060	1.020	1.020	6,080	6,193	1.0186	2.923	2.722	3.037	2.923	2.923	2,122	2.9185	0.00%
2006-10-16	0	1.020	0.930	1.100	-	-	0	0	-	2.923	2.665	3.152	-	-	0	-	0.00%
2006-10-13	0	1.020	1.020	1.100	1.020	1.020	6,600	6,714	1.0173	2.923	2.923	3.152	2.923	2.923	2,304	2.9147	-3.77%
2006-10-12	0	1.060	1.000	1.200	-	-	0	0	-	3.037	2.865	3.438	-	-	0	-	0.00%
2006-10-11	0	1.060	1.000	1.200	-	-	0	0	-	3.037	2.865	3.438	-	-	0	-	0.00%
2006-10-10	0	1.060	1.020	1.150	1.050	1.060	6,000	6,330	1.0550	3.037	2.923	3.295	3.008	3.037	2,094	3.0228	0.95%
2006-10-09	0	1.050	1.000	1.050	-	-	0	0	-	3.008	2.865	3.008	-	-	0	-	0.00%
2006-10-06	0	1.050	1.020	1.100	1.050	1.050	118,120	124,698	1.0557	3.008	2.923	3.152	3.008	3.008	41,226	3.0248	-4.55%
2006-10-05	0	1.100	1.050	1.100	1.100	1.100	6,000	6,600	1.1000	3.152	3.008	3.152	3.152	3.152	2,094	3.1517	10.00%
2006-10-04	0	1.000	0.950	-	-	-	0	0	-	2.865	2.722	-	-	-	0	-	0.00%
2006-10-03	0	1.000	0.920	1.070	-	-	0	0	-	2.865	2.636	3.066	-	-	0	-	0.00%
2006-09-29	0	1.000	-	-	-	-	0	0	-	2.865	-	-	-	-	0	-	0.00%
2006-09-28	0	1.000	0.900	1.070	-	-	0	0	-	2.865	2.579	3.066	-	-	0	-	0.00%
2006-09-27	0	1.000	0.910	1.100	1.000	1.000	33,000	33,000	1.0000	2.865	2.607	3.152	2.865	2.865	11,518	2.8652	-1.96%
2006-09-26	0	1.020	0.900	1.070	-	-	2,200	1,980	0.9000	2.923	2.579	3.066	-	-	768	2.5787	0.00%
2006-09-25	0	1.020	0.900	1.100	-	-	0	0	-	2.923	2.579	3.152	-	-	0	-	0.00%
2006-09-22	0	1.020	1.000	1.100	-	-	0	0	-	2.923	2.865	3.152	-	-	0	-	0.00%
2006-09-21	0	1.020	-	1.100	-	-	0	0	-	2.923	-	3.152	-	-	0	-	0.00%
2006-09-20	0	1.020	0.950	1.070	-	-	0	0	-	2.923	2.722	3.066	-	-	0	-	0.00%
2006-09-19	0	1.020	0.990	1.100	1.020	1.020	9,000	9,180	1.0200	2.923	2.837	3.152	2.923	2.923	3,141	2.9225	0.99%
2006-09-18	0	1.010	1.010	1.080	1.000	1.030	16,500	16,725	1.0136	2.894	2.894	3.094	2.865	2.951	5,759	2.9043	-3.81%
2006-09-15	0	1.050	1.050	1.100	1.050	1.050	6,200	6,382	1.0294	3.008	3.008	3.152	3.008	3.008	2,164	2.9493	1.94%
2006-09-14	0	1.030	1.030	1.100	1.030	1.030	3,000	3,090	1.0300	2.951	2.951	3.152	2.951	2.951	1,047	2.9512	0.98%
2006-09-13	0	1.020	0.990	1.100	-	-	0	0	-	2.923	2.837	3.152	-	-	0	-	0.00%
2006-09-12	0	1.020	1.000	1.100	1.020	1.030	47,000	48,240	1.0264	2.923	2.865	3.152	2.923	2.951	16,404	2.9408	-0.97%
2006-09-11	0	1.030	1.030	1.100	1.000	1.000	21,560	21,418	0.9934	2.951	2.951	3.152	2.865	2.865	7,525	2.8463	-1.90%
2006-09-08	0	1.050	1.050	1.110	1.030	1.040	19,734	20,317	1.0295	3.008	3.008	3.180	2.951	2.980	6,887	2.9498	-4.55%
2006-09-07	0	1.100	1.020	1.200	-	-	0	0	-	3.152	2.923	3.438	-	-	0	-	0.00%
2006-09-06	0	1.100	1.000	1.150	-	-	0	0	-	3.152	2.865	3.295	-	-	0	-	0.00%
2006-09-05	0	1.100	1.000	1.150	-	-	0	0	-	3.152	2.865	3.295	-	-	0	-	0.00%
2006-09-04	0	1.100	1.000	1.200	-	-	0	0	-	3.152	2.865	3.438	-	-	0	-	0.00%
2006-09-01	0	1.100	1.000	1.200	-	-	0	0	-	3.152	2.865	3.438	-	-	0	-	0.00%
2006-08-31	0	1.100	1.020	1.200	-	-	0	0	-	3.152	2.923	3.438	-	-	0	-	0.00%
2006-08-30	0	1.100	1.020	1.150	-	-	0	0	-	3.152	2.923	3.295	-	-	0	-	0.00%
2006-08-29	0	1.100	1.020	1.200	1.020	1.100	12,600	13,332	1.0581	3.152	2.923	3.438	2.923	3.152	4,398	3.0317	5.77%
2006-08-28	0	1.040	1.040	1.100	1.000	1.000	11,000	10,940	0.9945	2.980	2.980	3.152	2.865	2.865	3,839	2.8496	1.96%
2006-08-25	0	1.020	0.960	1.080	-	-	0	0	-	2.923	2.751	3.094	-	-	0	-	0.00%
2006-08-24	0	1.020	1.020	1.100	1.020	1.020	6,000	6,120	1.0200	2.923	2.923	3.152	2.923	2.923	2,094	2.9225	-0.97%
2006-08-23	0	1.030	1.030	1.100	1.000	1.000	6,000	6,000	1.0000	2.951	2.951	3.152	2.865	2.865	2,094	2.8652	-6.36%
2006-08-22	0	1.100	1.050	1.200	-	-	0	0	-	3.152	3.008	3.438	-	-	0	-	0.00%
2006-08-21	0	1.100	1.000	1.200	-	-	0	0	-	3.152	2.865	3.438	-	-	0	-	0.00%
2006-08-18	0	1.100	1.100	1.200	1.100	1.100	3,000	3,300	1.1000	3.152	3.152	3.438	3.152	3.152	1,047	3.1517	0.00%
2006-08-17	0	1.100	1.100	1.150	1.100	1.100	9,020	9,862	1.0933	3.152	3.152	3.295	3.152	3.152	3,148	3.1327	0.00%
2006-08-16	0	1.100	1.100	1.200	-	-	0	0	-	3.152	3.152	3.438	-	-	0	-	0.00%
2006-08-15	0	1.100	1.100	1.250	1.100	1.100	6,600	7,440	1.1273	3.152	3.152	3.582	3.152	3.152	2,304	3.2299	-8.33%
2006-08-14	0	1.200	1.100	1.200	-	-	0	0	-	3.438	3.152	3.438	-	-	0	-	0.00%
2006-08-11	0	1.200	1.100	1.240	-	-	0	0	-	3.438	3.152	3.553	-	-	0	-	0.00%
2006-08-10	0	1.200	1.100	1.200	-	-	0	0	-	3.438	3.152	3.438	-	-	0	-	0.00%
2006-08-09	0	1.200	1.100	1.200	-	-	0	0	-	3.438	3.152	3.438	-	-	0	-	0.00%
2006-08-08	0	1.200	1.100	1.200	1.200	1.200	45,600	54,642	1.1983	3.438	3.152	3.438	3.438	3.438	15,915	3.4333	9.09%
2006-08-07	0	1.100	1.030	1.100	-	-	0	0	-	3.152	2.951	3.152	-	-	0	-	0.00%
2006-08-04	0	1.100	1.000	1.100	-	-	0	0	-	3.152	2.865	3.152	-	-	0	-	0.00%
2006-08-03	0	1.100	1.030	1.100	-	-	0	0	-	3.152	2.951	3.152	-	-	0	-	0.00%
2006-08-02	0	1.100	1.000	1.200	-	-	0	0	-	3.152	2.865	3.438	-	-	0	-	0.00%
2006-08-01	0	1.100	1.000	1.300	-	-	0	0	-	3.152	2.865	3.725	-	-	0	-	0.00%
2006-07-31	0	1.100	1.030	1.200	-	-	0	0	-	3.152	2.951	3.438	-	-	0	-	0.00%
2006-07-28	0	1.100	0.990	1.400	-	-	0	0	-	3.152	2.837	4.011	-	-	0	-	0.00%
2006-07-27	0	1.100	-	1.490	-	-	0	0	-	3.152	-	4.269	-	-	0	-	0.00%
2006-07-26	0	1.100	0.990	1.490	-	-	1,452	1,452	1.0000	3.152	2.837	4.269	-	-	507	2.8652	0.00%
2006-07-25	0	1.100	-	1.490	-	-	0	0	-	3.152	-	4.269	-	-	0	-	0.00%
2006-07-24	0	1.100	1.000	1.490	-	-	0	0	-	3.152	2.865	4.269	-	-	0	-	0.00%
2006-07-21	0	1.100	0.990	1.200	-	-	0	0	-	3.152	2.837	3.438	-	-	0	-	0.00%
2006-07-20	0	1.100	0.990	1.490	-	-	0	0	-	3.152	2.837	4.269	-	-	0	-	0.00%
2006-07-19	0	1.100	1.000	1.400	-	-	0	0	-	3.152	2.865	4.011	-	-	0	-	0.00%
2006-07-18	0	1.100	1.050	1.490	-	-	0	0	-	3.152	3.008	4.269	-	-	0	-	0.00%
2006-07-17	0	1.100	1.020	1.490	-	-	0	0	-	3.152	2.923	4.269	-	-	0	-	0.00%
2006-07-14	0	1.100	1.100	1.200	1.100	1.100	12,000	13,200	1.1000	3.152	3.152	3.438	3.152	3.152	4,188	3.1517	0.00%
2006-07-13	0	1.100	1.100	1.200	1.100	1.170	49,532	56,975	1.1503	3.152	3.152	3.438	3.152	3.352	17,287	3.2957	-4.35%
2006-07-12	0	1.150	1.100	1.210	1.050	1.150	17,000	18,510	1.0888	3.295	3.152	3.467	3.008	3.295	5,933	3.1197	7.48%
2006-07-11	0	1.070	1.070	1.150	-	-	0	0	-	3.066	3.066	3.295	-	-	0	-	0.00%
2006-07-10	0	1.070	1.050	1.150	-	-	0	0	-	3.066	3.008	3.295	-	-	0	-	0.00%
2006-07-07	0	1.070	1.070	1.150	-	-	0	0	-	3.066	3.066	3.295	-	-	0	-	1.90%
2006-07-06	0	1.050	1.050	1.150	1.050	1.050	3,000	3,150	1.0500	3.008	3.008	3.295	3.008	3.008	1,047	3.0085	-0.94%
2006-07-05	0	1.060	1.060	1.150	1.060	1.100	20,000	21,440	1.0720	3.037	3.037	3.295	3.037	3.152	6,980	3.0715	1.92%
2006-07-04	0	1.040	1.030	1.150	-	-	0	0	-	2.980	2.951	3.295	-	-	0	-	0.00%
2006-07-03	0	1.040	1.040	1.100	-	-	0	0	-	2.980	2.980	3.152	-	-	0	-	0.97%
2006-06-30	0	1.030	1.000	1.150	-	-	0	0	-	2.951	2.865	3.295	-	-	0	-	0.00%
2006-06-29	0	1.030	1.030	1.100	1.000	1.000	6,000	6,000	1.0000	2.951	2.951	3.152	2.865	2.865	2,094	2.8652	-0.96%
2006-06-28	0	1.040	1.000	1.150	-	-	0	0	-	2.980	2.865	3.295	-	-	0	-	0.00%
2006-06-27	0	1.040	1.030	1.100	1.040	1.040	9,000	9,420	1.0467	2.980	2.951	3.152	2.980	2.980	3,141	2.9989	2.97%
2006-06-26	0	1.010	1.010	1.050	1.010	1.010	8,800	8,804	1.0005	2.894	2.894	3.008	2.894	2.894	3,071	2.8665	-8.18%
2006-06-23	0	1.100	1.010	1.100	-	-	0	0	-	3.152	2.894	3.152	-	-	0	-	0.00%
2006-06-22	0	1.100	1.100	1.150	1.100	1.100	12,000	13,200	1.1000	3.152	3.152	3.295	3.152	3.152	4,188	3.1517	1.85%
2006-06-21	0	1.080	1.080	1.120	1.000	1.000	5,280	5,189	0.9828	3.094	3.094	3.209	2.865	2.865	1,843	2.8158	4.85%
2006-06-20	0	1.030	1.000	1.150	-	-	0	0	-	2.951	2.865	3.295	-	-	0	-	0.00%
2006-06-19	0	1.030	1.000	1.100	-	-	0	0	-	2.951	2.865	3.152	-	-	0	-	0.00%
2006-06-16	0	1.030	1.030	1.150	-	-	0	0	-	2.951	2.951	3.295	-	-	0	-	3.00%
2006-06-15	0	1.000	1.000	1.100	1.000	1.000	10,000	9,970	0.9970	2.865	2.865	3.152	2.865	2.865	3,490	2.8566	0.00%
2006-06-14	0	1.000	1.000	1.100	1.000	1.000	33,000	33,000	1.0000	2.865	2.865	3.152	2.865	2.865	11,518	2.8652	-4.76%
2006-06-13	0	1.050	1.000	1.100	-	-	0	0	-	3.008	2.865	3.152	-	-	0	-	0.00%
2006-06-12	0	1.050	1.010	1.100	1.050	1.050	15,000	15,750	1.0500	3.008	2.894	3.152	3.008	3.008	5,235	3.0085	0.00%
2006-06-09	0	1.050	1.050	1.100	1.050	1.050	13,200	13,812	1.0464	3.008	3.008	3.152	3.008	3.008	4,607	2.9980	-4.55%
2006-06-08	0	1.100	1.000	1.160	-	-	0	0	-	3.152	2.865	3.324	-	-	0	-	0.00%
2006-06-07	0	1.100	1.060	1.200	-	-	968	978	1.0103	3.152	3.037	3.438	-	-	338	2.8948	0.00%
2006-06-06	0	1.100	1.060	1.200	-	-	0	0	-	3.152	3.037	3.438	-	-	0	-	0.00%
2006-06-05	0	1.100	1.080	1.250	-	-	0	0	-	3.152	3.094	3.582	-	-	0	-	0.00%
2006-06-02	0	1.100	1.090	1.200	-	-	2,200	2,310	1.0500	3.152	3.123	3.438	-	-	768	3.0085	0.00%
2006-06-01	0	1.100	1.100	1.230	1.100	1.100	12,000	13,200	1.1000	3.152	3.152	3.524	3.152	3.152	4,188	3.1517	0.00%
2006-05-30	0	1.100	1.080	1.250	1.080	1.150	59,000	66,990	1.1354	3.152	3.094	3.582	3.094	3.295	20,592	3.2532	-1.79%
2006-05-29	0	1.120	1.110	1.300	1.120	1.120	54,000	60,480	1.1200	3.209	3.180	3.725	3.209	3.209	18,847	3.2090	-2.61%
2006-05-26	0	1.150	1.150	1.230	-	-	0	0	-	3.295	3.295	3.524	-	-	0	-	0.00%
2006-05-25	0	1.150	1.150	1.230	1.150	1.200	24,000	27,900	1.1625	3.295	3.295	3.524	3.295	3.438	8,376	3.3308	-1.71%
2006-05-24	0	1.170	1.170	1.250	1.160	1.260	27,000	31,890	1.1811	3.352	3.352	3.582	3.324	3.610	9,423	3.3841	-2.50%
2006-05-23	0	1.200	1.150	1.280	1.200	1.200	6,000	7,200	1.2000	3.438	3.295	3.667	3.438	3.438	2,094	3.4382	7.14%
2006-05-22	0	1.120	1.120	1.300	-	-	0	0	-	3.209	3.209	3.725	-	-	0	-	0.90%
2006-05-19	0	1.110	1.110	1.200	-	-	0	0	-	3.180	3.180	3.438	-	-	0	-	2.78%
2006-05-18	0	1.080	1.080	1.220	1.080	1.080	3,000	3,240	1.0800	3.094	3.094	3.496	3.094	3.094	1,047	3.0944	-4.93%
2006-05-17	0	1.136	1.130	1.200	-	-	1,000	1,070	1.0700	3.255	3.238	3.438	-	-	349	3.0658	-0.03%
2006-05-16	0	1.250	1.250	1.350	1.250	1.250	17,000	21,170	1.2453	3.256	3.256	3.516	3.256	3.256	6,527	3.2437	-2.34%
2006-05-15	0	1.280	1.230	1.350	1.280	1.350	63,000	82,590	1.3110	3.334	3.204	3.516	3.334	3.516	24,187	3.4147	4.07%
2006-05-12	0	1.230	1.230	1.300	-	-	0	0	-	3.204	3.204	3.386	-	-	0	-	0.00%
2006-05-11	0	1.230	1.210	1.300	1.230	1.230	9,000	11,070	1.2300	3.204	3.152	3.386	3.204	3.204	3,455	3.2038	0.82%
2006-05-10	0	1.220	1.220	1.260	1.220	1.220	25,000	30,460	1.2184	3.178	3.178	3.282	3.178	3.178	9,598	3.1736	1.67%
2006-05-09	0	1.200	1.200	1.300	-	-	0	0	-	3.126	3.126	3.386	-	-	0	-	0.00%
2006-05-08	0	1.200	1.190	1.290	1.200	1.200	3,000	3,600	1.2000	3.126	3.100	3.360	3.126	3.126	1,152	3.1257	0.00%
2006-05-04	0	1.200	1.180	1.250	1.200	1.200	14,800	17,676	1.1943	3.126	3.074	3.256	3.126	3.126	5,682	3.1109	0.00%
2006-05-03	0	1.200	1.200	1.260	1.200	1.200	7,000	8,360	1.1943	3.126	3.126	3.282	3.126	3.126	2,687	3.1108	0.84%
2006-05-02	0	1.190	1.190	1.230	1.180	1.190	21,000	24,930	1.1871	3.100	3.100	3.204	3.074	3.100	8,062	3.0922	-1.65%
2006-04-28	0	1.210	1.180	1.250	-	-	0	0	-	3.152	3.074	3.256	-	-	0	-	0.00%
2006-04-27	0	1.210	1.210	1.300	1.210	1.210	5,600	6,672	1.1914	3.152	3.152	3.386	3.152	3.152	2,150	3.1033	-3.20%
2006-04-26	0	1.250	1.210	1.250	1.200	1.250	138,000	169,920	1.2313	3.256	3.152	3.256	3.126	3.256	52,981	3.2072	4.17%
2006-04-25	0	1.200	1.200	1.250	1.200	1.320	9,000	11,280	1.2533	3.126	3.126	3.256	3.126	3.438	3,455	3.2646	-9.09%
2006-04-24	0	1.320	1.230	1.320	1.340	1.360	35,200	47,680	1.3545	3.438	3.204	3.438	3.490	3.542	13,514	3.5282	-1.49%
2006-04-21	0	1.340	1.230	1.340	1.280	1.420	282,000	371,970	1.3190	3.490	3.204	3.490	3.334	3.699	108,265	3.4357	8.94%
2006-04-20	0	1.230	1.230	1.300	1.230	1.270	63,000	77,610	1.2319	3.204	3.204	3.386	3.204	3.308	24,187	3.2088	0.00%
2006-04-19	0	1.230	1.140	1.330	1.230	1.230	25,000	30,670	1.2268	3.204	2.969	3.464	3.204	3.204	9,598	3.1955	-8.89%
2006-04-18	0	1.350	1.200	1.350	-	-	0	0	-	3.516	3.126	3.516	-	-	0	-	0.00%
2006-04-13	0	1.350	1.350	1.360	1.240	1.330	36,000	45,320	1.2589	3.516	3.516	3.542	3.230	3.464	13,821	3.2791	4.65%
2006-04-12	0	1.290	1.270	1.290	1.270	1.380	177,000	231,990	1.3107	3.360	3.308	3.360	3.308	3.595	67,953	3.4140	-3.01%
2006-04-11	0	1.330	1.270	1.360	1.200	1.330	106,900	136,659	1.2784	3.464	3.308	3.542	3.126	3.464	41,041	3.3298	10.83%
2006-04-10	0	1.200	1.200	1.290	1.200	1.380	180,000	236,520	1.3140	3.126	3.126	3.360	3.126	3.595	69,105	3.4226	-4.00%
2006-04-07	0	1.250	1.200	1.250	1.250	1.250	6,000	7,500	1.2500	3.256	3.126	3.256	3.256	3.256	2,304	3.2559	0.00%
2006-04-06	0	1.250	1.220	1.290	1.250	1.300	159,600	203,148	1.2729	3.256	3.178	3.360	3.256	3.386	61,273	3.3154	-1.57%
2006-04-04	0	1.270	1.270	1.310	1.270	1.370	135,000	176,820	1.3098	3.308	3.308	3.412	3.308	3.568	51,829	3.4116	2.42%
2006-04-03	0	1.240	1.240	1.300	1.060	1.350	445,800	558,390	1.2526	3.230	3.230	3.386	2.761	3.516	171,150	3.2626	20.39%
2006-03-31	0	1.030	0.970	1.070	1.030	1.030	27,000	27,810	1.0300	2.683	2.527	2.787	2.683	2.683	10,366	2.6829	3.00%
2006-03-30	0	1.000	0.980	1.030	-	-	0	0	-	2.605	2.553	2.683	-	-	0	-	0.00%
2006-03-29	0	1.000	1.000	1.070	1.000	1.000	5,200	5,134	0.9873	2.605	2.605	2.787	2.605	2.605	1,996	2.5717	-1.96%
2006-03-28	0	1.020	1.010	1.060	-	-	0	0	-	2.657	2.631	2.761	-	-	0	-	0.00%
2006-03-27	0	1.020	1.000	1.050	1.020	1.050	34,000	35,000	1.0294	2.657	2.605	2.735	2.657	2.735	13,053	2.6813	2.00%
2006-03-24	0	1.000	0.970	1.040	1.000	1.010	38,000	38,260	1.0068	2.605	2.527	2.709	2.605	2.631	14,589	2.6225	-4.76%
2006-03-23	0	1.050	1.000	1.050	-	-	0	0	-	2.735	2.605	2.735	-	-	0	-	-0.94%
2006-03-22	0	1.060	0.950	1.060	0.930	1.060	38,600	38,194	0.9895	2.761	2.474	2.761	2.422	2.761	14,819	2.5773	7.07%
2006-03-21	0	0.990	0.960	1.000	0.990	0.990	36,000	35,640	0.9900	2.579	2.501	2.605	2.579	2.579	13,821	2.5787	-1.00%
2006-03-20	0	1.000	0.960	1.030	-	-	2,200	1,980	0.9000	2.605	2.501	2.683	-	-	845	2.3443	0.00%
2006-03-17	0	1.000	0.950	1.040	0.950	1.000	33,600	32,700	0.9732	2.605	2.474	2.709	2.474	2.605	12,900	2.5350	4.17%
2006-03-16	0	0.960	0.940	1.000	-	-	0	0	-	2.501	2.448	2.605	-	-	0	-	0.00%
2006-03-15	0	0.960	0.940	1.000	-	-	0	0	-	2.501	2.448	2.605	-	-	0	-	0.00%
2006-03-14	0	0.960	0.960	0.990	0.940	0.940	21,000	19,740	0.9400	2.501	2.501	2.579	2.448	2.448	8,062	2.4484	4.35%
2006-03-13	0	0.920	0.920	1.000	0.900	0.900	10,000	8,910	0.8910	2.396	2.396	2.605	2.344	2.344	3,839	2.3208	-6.12%
2006-03-10	0	0.980	0.960	1.040	0.980	0.980	3,000	2,940	0.9800	2.553	2.501	2.709	2.553	2.553	1,152	2.5526	2.08%
2006-03-09	0	0.960	0.990	1.080	0.960	0.970	30,400	29,258	0.9624	2.501	2.579	2.813	2.501	2.527	11,671	2.5069	-6.80%
2006-03-08	0	1.030	0.950	1.070	-	-	0	0	-	2.683	2.474	2.787	-	-	0	-	0.00%
2006-03-07	0	1.030	0.970	1.080	-	-	0	0	-	2.683	2.527	2.813	-	-	0	-	0.00%
2006-03-06	0	1.030	0.970	1.030	-	-	0	0	-	2.683	2.527	2.683	-	-	0	-	-0.96%
2006-03-03	0	1.040	0.990	1.040	0.910	1.040	18,000	17,160	0.9533	2.709	2.579	2.709	2.370	2.709	6,911	2.4832	4.00%
2006-03-02	0	1.000	1.000	1.050	-	-	3,200	3,104	0.9700	2.605	2.605	2.735	-	-	1,229	2.5266	1.01%
2006-03-01	0	0.990	0.910	1.030	-	-	0	0	-	2.579	2.370	2.683	-	-	0	-	0.00%
2006-02-28	0	0.990	0.920	1.050	-	-	0	0	-	2.579	2.396	2.735	-	-	0	-	0.00%
2006-02-27	0	0.990	0.930	1.020	-	-	0	0	-	2.579	2.422	2.657	-	-	0	-	0.00%
2006-02-24	0	0.990	0.930	1.030	-	-	0	0	-	2.579	2.422	2.683	-	-	0	-	0.00%
2006-02-23	0	0.990	0.930	1.050	-	-	0	0	-	2.579	2.422	2.735	-	-	0	-	0.00%
2006-02-22	0	0.990	0.900	1.020	-	-	0	0	-	2.579	2.344	2.657	-	-	0	-	0.00%
2006-02-21	0	0.990	0.960	1.040	-	-	0	0	-	2.579	2.501	2.709	-	-	0	-	0.00%
2006-02-20	0	0.990	0.950	1.040	-	-	0	0	-	2.579	2.474	2.709	-	-	0	-	0.00%
2006-02-17	0	0.990	0.950	1.030	-	-	0	0	-	2.579	2.474	2.683	-	-	0	-	0.00%
2006-02-16	0	0.990	0.980	1.030	0.990	1.020	19,800	19,908	1.0055	2.579	2.553	2.683	2.579	2.657	7,602	2.6189	-2.94%
2006-02-15	0	1.020	0.980	1.060	-	-	0	0	-	2.657	2.553	2.761	-	-	0	-	0.00%
2006-02-14	0	1.020	0.990	1.020	1.000	1.020	52,000	52,310	1.0060	2.657	2.579	2.657	2.605	2.657	19,964	2.6203	4.08%
2006-02-13	0	0.980	0.980	1.020	0.980	1.000	16,000	15,890	0.9931	2.553	2.553	2.657	2.553	2.605	6,143	2.5868	-5.77%
2006-02-10	0	1.040	1.010	1.050	1.000	1.050	157,700	162,947	1.0333	2.709	2.631	2.735	2.605	2.735	60,544	2.6914	-0.95%
2006-02-09	0	1.050	1.000	1.050	-	-	60	63	1.0500	2.735	2.605	2.735	-	-	23	2.7350	0.00%
2006-02-08	0	1.050	1.000	1.050	1.000	1.050	59,000	59,820	1.0139	2.735	2.605	2.735	2.605	2.735	22,651	2.6409	-0.94%
2006-02-07	0	1.060	1.010	1.060	1.050	1.080	81,000	85,830	1.0596	2.761	2.631	2.761	2.735	2.813	31,097	2.7600	4.95%
2006-02-06	0	1.010	0.990	1.040	1.010	1.010	30,000	30,300	1.0100	2.631	2.579	2.709	2.631	2.631	11,518	2.6308	1.00%
2006-02-03	0	1.000	0.970	1.000	-	-	0	0	-	2.605	2.527	2.605	-	-	0	-	-0.99%
2006-02-02	0	1.010	1.000	1.020	1.010	1.100	90,000	92,820	1.0313	2.631	2.605	2.657	2.631	2.865	34,553	2.6863	-0.98%
2006-02-01	0	1.020	1.010	1.040	0.950	1.050	192,015	192,849	1.0043	2.657	2.631	2.709	2.474	2.735	73,718	2.6160	13.33%
2006-01-27	0	0.900	0.900	0.940	0.900	0.900	3,000	2,700	0.9000	2.344	2.344	2.448	2.344	2.344	1,152	2.3443	0.00%
2006-01-26	0	0.900	0.880	0.920	-	-	2,000	1,640	0.8200	2.344	2.292	2.396	-	-	768	2.1359	0.00%
2006-01-25	0	0.900	0.900	0.960	0.900	0.900	100,000	89,960	0.8996	2.344	2.344	2.501	2.344	2.344	38,392	2.3432	0.00%
2006-01-24	0	0.900	0.900	0.940	0.880	0.880	3,000	2,640	0.8800	2.344	2.344	2.448	2.292	2.292	1,152	2.2922	0.00%
2006-01-23	0	0.900	0.860	0.900	-	-	0	0	-	2.344	2.240	2.344	-	-	0	-	-1.10%
2006-01-20	0	0.910	0.870	0.910	-	-	0	0	-	2.370	2.266	2.370	-	-	0	-	-1.09%
2006-01-19	0	0.920	0.850	0.920	-	-	0	0	-	2.396	2.214	2.396	-	-	0	-	0.00%
2006-01-18	0	0.920	0.870	0.960	0.920	0.920	39,200	35,678	0.9102	2.396	2.266	2.501	2.396	2.396	15,050	2.3707	0.00%
2006-01-17	0	0.920	0.850	0.920	0.890	0.920	17,000	15,370	0.9041	2.396	2.214	2.396	2.318	2.396	6,527	2.3550	1.10%
2006-01-16	0	0.910	0.900	0.920	-	-	0	0	-	2.370	2.344	2.396	-	-	0	-	0.00%
2006-01-13	0	0.910	0.910	0.970	0.910	0.920	7,000	6,360	0.9086	2.370	2.370	2.527	2.370	2.396	2,687	2.3666	-1.09%
2006-01-12	0	0.920	0.920	0.930	0.920	0.920	23,100	21,126	0.9145	2.396	2.396	2.422	2.396	2.396	8,868	2.3821	-1.08%
2006-01-11	0	0.930	0.930	0.970	0.930	0.930	42,064	39,028	0.9278	2.422	2.422	2.527	2.422	2.422	16,149	2.4167	1.09%
2006-01-10	0	0.920	0.920	0.970	-	-	0	0	-	2.396	2.396	2.527	-	-	0	-	0.00%
2006-01-09	0	0.920	0.920	0.950	0.900	0.920	22,400	20,388	0.9102	2.396	2.396	2.474	2.344	2.396	8,600	2.3708	0.00%
2006-01-06	0	0.920	0.900	0.970	-	-	0	0	-	2.396	2.344	2.527	-	-	0	-	0.00%
2006-01-05	0	0.920	0.920	0.950	0.920	0.920	15,000	13,800	0.9200	2.396	2.396	2.474	2.396	2.396	5,759	2.3963	2.22%
2006-01-04	0	0.900	0.900	0.960	-	-	0	0	-	2.344	2.344	2.501	-	-	0	-	0.00%
2006-01-03	0	0.900	0.900	0.930	0.900	0.900	20,200	18,092	0.8956	2.344	2.344	2.422	2.344	2.344	7,755	2.3329	-1.10%
2005-12-30	0	0.910	0.860	0.910	-	-	0	0	-	2.370	2.240	2.370	-	-	0	-	0.00%
2005-12-29	0	0.910	0.860	0.950	-	-	0	0	-	2.370	2.240	2.474	-	-	0	-	0.00%
2005-12-28	0	0.910	0.860	0.950	-	-	0	0	-	2.370	2.240	2.474	-	-	0	-	0.00%
2005-12-23	0	0.910	0.910	0.950	-	-	0	0	-	2.370	2.370	2.474	-	-	0	-	1.11%
2005-12-22	0	0.900	0.880	0.950	-	-	0	0	-	2.344	2.292	2.474	-	-	0	-	0.00%
2005-12-21	0	0.900	0.870	0.950	-	-	0	0	-	2.344	2.266	2.474	-	-	0	-	0.00%
2005-12-20	0	0.900	0.850	0.950	-	-	0	0	-	2.344	2.214	2.474	-	-	0	-	0.00%
2005-12-19	0	0.900	0.900	0.950	-	-	0	0	-	2.344	2.344	2.474	-	-	0	-	1.12%
2005-12-16	0	0.890	0.890	0.940	0.890	0.890	13,200	11,700	0.8864	2.318	2.318	2.448	2.318	2.318	5,068	2.3087	-4.30%
2005-12-15	0	0.930	0.900	0.970	0.900	0.930	31,800	28,998	0.9119	2.422	2.344	2.527	2.344	2.422	12,209	2.3752	-1.06%
2005-12-14	0	0.940	0.910	0.950	-	-	0	0	-	2.448	2.370	2.474	-	-	0	-	0.00%
2005-12-13	0	0.940	0.920	0.950	-	-	0	0	-	2.448	2.396	2.474	-	-	0	-	0.00%
2005-12-12	0	0.940	0.920	0.940	-	-	0	0	-	2.448	2.396	2.448	-	-	0	-	0.00%
2005-12-09	0	0.940	0.920	0.950	0.890	0.970	455,800	423,204	0.9285	2.448	2.396	2.474	2.318	2.527	174,990	2.4185	3.30%
2005-12-08	0	0.910	0.910	0.930	0.910	0.910	86,000	78,060	0.9077	2.370	2.370	2.422	2.370	2.370	33,017	2.3642	-1.09%
2005-12-07	0	0.920	0.920	0.950	0.910	0.910	32,000	29,040	0.9075	2.396	2.396	2.474	2.370	2.370	12,285	2.3638	0.00%
2005-12-06	0	0.920	0.920	0.990	0.920	0.920	18,000	16,560	0.9200	2.396	2.396	2.579	2.396	2.396	6,911	2.3963	-1.08%
2005-12-05	0	0.930	0.930	0.990	0.930	0.950	77,000	72,090	0.9362	2.422	2.422	2.579	2.422	2.474	29,562	2.4386	-2.11%
2005-12-02	0	0.950	0.930	0.990	0.940	1.000	67,200	64,830	0.9647	2.474	2.422	2.579	2.448	2.605	25,799	2.5129	1.06%
2005-12-01	0	0.940	0.940	0.990	0.920	0.950	39,400	36,112	0.9165	2.448	2.448	2.579	2.396	2.474	15,126	2.3874	1.08%
2005-11-30	0	0.930	0.930	0.990	0.930	0.930	5,320	4,808	0.9038	2.422	2.422	2.579	2.422	2.422	2,042	2.3540	1.09%
2005-11-29	0	0.920	0.920	1.050	0.900	0.900	10,000	8,960	0.8960	2.396	2.396	2.735	2.344	2.344	3,839	2.3338	-6.12%
2005-11-28	0	0.980	0.920	1.020	-	-	0	0	-	2.553	2.396	2.657	-	-	0	-	0.00%
2005-11-25	0	0.980	0.950	1.000	0.980	0.980	6,000	5,880	0.9800	2.553	2.474	2.605	2.553	2.553	2,304	2.5526	6.52%
2005-11-24	0	0.920	0.920	0.970	0.920	0.920	3,000	2,760	0.9200	2.396	2.396	2.527	2.396	2.396	1,152	2.3963	-1.29%
2005-11-23	0	0.932	0.920	0.970	-	-	0	0	-	2.428	2.396	2.527	-	-	0	-	0.04%
2005-11-22	0	0.940	0.930	0.970	0.940	0.950	39,000	36,780	0.9431	2.427	2.401	2.504	2.427	2.453	15,107	2.4347	-2.08%
2005-11-21	0	0.960	0.960	1.020	0.940	0.940	15,000	14,100	0.9400	2.478	2.478	2.633	2.427	2.427	5,810	2.4267	-2.04%
2005-11-18	0	0.980	0.940	1.000	0.980	0.980	3,000	2,940	0.9800	2.530	2.427	2.582	2.530	2.530	1,162	2.5300	2.08%
2005-11-17	0	0.960	0.930	0.960	0.960	0.960	33,000	31,680	0.9600	2.478	2.401	2.478	2.478	2.478	12,783	2.4784	1.05%
2005-11-16	0	0.950	0.950	1.010	0.950	0.990	30,400	29,356	0.9657	2.453	2.453	2.607	2.453	2.556	11,775	2.4930	-7.77%
2005-11-15	0	1.030	1.030	1.050	0.980	1.050	51,000	51,780	1.0153	2.659	2.659	2.711	2.530	2.711	19,755	2.6211	-1.90%
2005-11-14	0	1.050	1.010	1.110	1.050	1.170	18,000	20,040	1.1133	2.711	2.607	2.866	2.711	3.021	6,972	2.8742	-11.02%
2005-11-11	0	1.180	1.180	1.200	1.150	1.200	61,200	72,164	1.1792	3.046	3.046	3.098	2.969	3.098	23,706	3.0441	-0.84%
2005-11-10	0	1.190	1.080	1.190	1.000	1.190	64,300	67,047	1.0427	3.072	2.788	3.072	2.582	3.072	24,907	2.6919	-2.46%
2005-11-09	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2005-10-28	0	1.220	1.080	-	-	-	0	0	-	3.150	2.788	-	-	-	0	-	0.00%
2005-10-27	0	1.220	1.110	1.220	-	-	0	0	-	3.150	2.866	3.150	-	-	0	-	0.00%
2005-10-26	0	1.220	1.100	-	-	-	2,000	2,360	1.1800	3.150	2.840	-	-	-	775	3.0463	0.00%
2005-10-25	0	1.220	1.100	-	-	-	0	0	-	3.150	2.840	-	-	-	0	-	0.00%
2005-10-24	0	1.220	1.100	-	-	-	0	0	-	3.150	2.840	-	-	-	0	-	0.00%
2005-10-21	0	1.220	1.100	-	-	-	0	0	-	3.150	2.840	-	-	-	0	-	0.00%
2005-10-20	0	1.220	1.120	1.300	1.220	1.230	37,000	45,350	1.2257	3.150	2.891	3.356	3.150	3.175	14,332	3.1642	0.00%
2005-10-19	0	1.220	1.220	-	1.100	1.220	22,000	25,080	1.1400	3.150	3.150	-	2.840	3.150	8,522	2.9431	0.00%
2005-10-18	0	1.220	1.220	1.300	1.200	1.200	6,000	7,200	1.2000	3.150	3.150	3.356	3.098	3.098	2,324	3.0980	0.83%
2005-10-17	0	1.210	1.160	1.300	-	-	0	0	-	3.124	2.995	3.356	-	-	0	-	0.00%
2005-10-14	0	1.210	1.160	-	-	-	0	0	-	3.124	2.995	-	-	-	0	-	0.00%
2005-10-13	0	1.210	1.210	-	1.210	1.210	10,000	12,030	1.2030	3.124	3.124	-	3.124	3.124	3,874	3.1057	0.00%
2005-10-12	0	1.210	1.100	-	1.210	1.210	9,000	10,890	1.2100	3.124	2.840	-	3.124	3.124	3,486	3.1238	-8.33%
2005-10-10	0	1.320	1.250	1.350	-	-	0	0	-	3.408	3.227	3.485	-	-	0	-	0.00%
2005-10-07	0	1.320	1.300	1.400	1.300	1.320	9,000	11,820	1.3133	3.408	3.356	3.614	3.356	3.408	3,486	3.3905	1.54%
2005-10-06	0	1.300	1.250	1.500	-	-	0	0	-	3.356	3.227	3.872	-	-	0	-	0.00%
2005-10-05	0	1.300	1.200	1.500	-	-	0	0	-	3.356	3.098	3.872	-	-	0	-	0.00%
2005-10-04	0	1.300	1.230	1.380	-	-	1,200	1,428	1.1900	3.356	3.175	3.563	-	-	465	3.0721	0.00%
2005-10-03	0	1.300	1.280	1.320	1.300	1.300	6,000	7,800	1.3000	3.356	3.304	3.408	3.356	3.356	2,324	3.3561	0.00%
2005-09-30	0	1.300	1.300	1.500	1.300	1.300	7,000	9,050	1.2929	3.356	3.356	3.872	3.356	3.356	2,711	3.3377	-3.70%
2005-09-29	0	1.350	1.350	1.500	-	-	0	0	-	3.485	3.485	3.872	-	-	0	-	0.00%
2005-09-28	0	1.350	1.350	1.500	-	-	13,320	17,570	1.3191	3.485	3.485	3.872	-	-	5,160	3.4054	1.50%
2005-09-27	0	1.330	1.200	1.480	-	-	0	0	-	3.434	3.098	3.821	-	-	0	-	0.00%
2005-09-26	0	1.330	1.200	1.500	-	-	0	0	-	3.434	3.098	3.872	-	-	0	-	0.00%
2005-09-23	0	1.330	1.200	1.500	-	-	0	0	-	3.434	3.098	3.872	-	-	0	-	0.00%
2005-09-22	0	1.330	1.200	1.500	-	-	2,400	3,024	1.2600	3.434	3.098	3.872	-	-	930	3.2529	0.00%
2005-09-21	0	1.330	1.250	1.500	-	-	0	0	-	3.434	3.227	3.872	-	-	0	-	0.00%
2005-09-20	0	1.330	1.300	1.400	1.180	1.330	18,000	23,370	1.2983	3.434	3.356	3.614	3.046	3.434	6,972	3.3518	15.65%
2005-09-16	0	1.150	1.150	1.240	1.140	1.160	150,000	172,800	1.1520	2.969	2.969	3.201	2.943	2.995	58,103	2.9740	-7.26%
2005-09-15	0	1.240	1.160	1.320	-	-	2,000	2,280	1.1400	3.201	2.995	3.408	-	-	775	2.9431	0.00%
2005-09-14	0	1.240	1.160	1.320	1.240	1.240	15,000	18,600	1.2400	3.201	2.995	3.408	3.201	3.201	5,810	3.2012	0.00%
2005-09-13	0	1.240	1.210	1.320	-	-	0	0	-	3.201	3.124	3.408	-	-	0	-	0.00%
2005-09-12	0	1.240	1.240	1.350	1.240	1.320	39,800	51,554	1.2953	3.201	3.201	3.485	3.201	3.408	15,417	3.3441	-6.06%
2005-09-09	0	1.320	1.250	1.500	-	-	0	0	-	3.408	3.227	3.872	-	-	0	-	0.00%
2005-09-08	0	1.320	1.220	1.520	-	-	1,320	1,531	1.1598	3.408	3.150	3.924	-	-	511	2.9943	0.00%
2005-09-07	0	1.320	1.250	1.400	-	-	0	0	-	3.408	3.227	3.614	-	-	0	-	0.00%
2005-09-06	0	1.320	1.280	1.400	-	-	0	0	-	3.408	3.304	3.614	-	-	0	-	0.00%
2005-09-05	0	1.320	1.260	1.400	1.260	1.320	111,400	143,148	1.2850	3.408	3.253	3.614	3.253	3.408	43,151	3.3174	1.54%
2005-09-02	0	1.300	1.250	1.500	1.300	1.300	84,000	109,130	1.2992	3.356	3.227	3.872	3.356	3.356	32,538	3.3540	-5.80%
2005-09-01	0	1.380	1.380	1.500	1.380	1.380	15,000	20,700	1.3800	3.563	3.563	3.872	3.563	3.563	5,810	3.5627	6.15%
2005-08-31	0	1.300	1.300	1.400	1.200	1.300	61,600	75,352	1.2232	3.356	3.356	3.614	3.098	3.356	23,861	3.1580	-2.99%
2005-08-30	0	1.340	1.300	1.500	-	-	400	504	1.2600	3.459	3.356	3.872	-	-	155	3.2529	0.00%
2005-08-29	0	1.340	1.300	1.600	-	-	0	0	-	3.459	3.356	4.131	-	-	0	-	0.00%
2005-08-26	0	1.340	1.300	1.600	-	-	0	0	-	3.459	3.356	4.131	-	-	0	-	0.00%
2005-08-25	0	1.340	1.300	1.600	-	-	0	0	-	3.459	3.356	4.131	-	-	0	-	0.00%
2005-08-24	0	1.340	1.300	1.600	-	-	2,800	3,248	1.1600	3.459	3.356	4.131	-	-	1,085	2.9947	0.00%
2005-08-23	0	1.340	1.200	1.600	-	-	0	0	-	3.459	3.098	4.131	-	-	0	-	0.00%
2005-08-22	0	1.340	1.200	1.600	-	-	0	0	-	3.459	3.098	4.131	-	-	0	-	0.00%
2005-08-19	0	1.340	1.300	1.600	1.300	1.350	27,000	36,300	1.3444	3.459	3.356	4.131	3.356	3.485	10,458	3.4709	-2.90%
2005-08-18	0	1.380	1.210	1.400	-	-	0	0	-	3.563	3.124	3.614	-	-	0	-	0.00%
2005-08-17	0	1.380	1.210	1.380	-	-	0	0	-	3.563	3.124	3.563	-	-	0	-	-0.72%
2005-08-16	0	1.390	1.100	1.390	-	-	0	0	-	3.588	2.840	3.588	-	-	0	-	-0.71%
2005-08-15	0	1.400	1.250	1.400	-	-	0	0	-	3.614	3.227	3.614	-	-	0	-	0.00%
2005-08-12	0	1.400	-	1.450	-	-	0	0	-	3.614	-	3.743	-	-	0	-	0.00%
2005-08-11	0	1.400	1.330	1.400	1.400	1.400	15,000	21,000	1.4000	3.614	3.434	3.614	3.614	3.614	5,810	3.6143	3.70%
2005-08-10	0	1.350	1.300	1.450	-	-	0	0	-	3.485	3.356	3.743	-	-	0	-	0.00%
2005-08-09	0	1.350	1.300	1.440	1.350	1.350	4,000	5,330	1.3325	3.485	3.356	3.718	3.485	3.485	1,549	3.4400	-6.90%
2005-08-08	0	1.450	1.330	1.450	-	-	0	0	-	3.743	3.434	3.743	-	-	0	-	0.00%
2005-08-05	0	1.450	1.380	1.450	-	-	3,120	4,339	1.3907	3.743	3.563	3.743	-	-	1,209	3.5903	0.00%
2005-08-04	0	1.450	1.350	1.450	1.450	1.450	32,000	46,060	1.4394	3.743	3.485	3.743	3.743	3.743	12,395	3.7159	0.00%
2005-08-03	0	1.450	1.100	1.450	-	-	4,200	5,040	1.2000	3.743	2.840	3.743	-	-	1,627	3.0980	0.00%
2005-08-02	0	1.450	1.210	1.450	-	-	2,000	2,500	1.2500	3.743	3.124	3.743	-	-	775	3.2270	0.00%
2005-08-01	0	1.450	-	1.450	-	-	0	0	-	3.743	-	3.743	-	-	0	-	0.00%
2005-07-29	0	1.450	1.250	1.450	1.400	1.450	13,000	18,160	1.3969	3.743	3.227	3.743	3.614	3.743	5,036	3.6063	7.41%
2005-07-28	0	1.350	-	1.350	-	-	0	0	-	3.485	-	3.485	-	-	0	-	-3.57%
2005-07-27	0	1.400	1.360	1.400	-	-	0	0	-	3.614	3.511	3.614	-	-	0	-	-0.71%
2005-07-26	0	1.410	-	1.410	1.500	1.500	4,000	5,900	1.4750	3.640	-	3.640	3.872	3.872	1,549	3.8079	0.71%
2005-07-25	0	1.400	1.320	1.400	-	-	0	0	-	3.614	3.408	3.614	-	-	0	-	0.00%
2005-07-22	0	1.400	-	1.500	-	-	0	0	-	3.614	-	3.872	-	-	0	-	0.00%
2005-07-21	0	1.400	1.350	1.500	1.350	1.400	55,600	77,530	1.3944	3.614	3.485	3.872	3.485	3.614	21,537	3.5999	7.69%
2005-07-20	0	1.300	1.300	1.400	1.300	1.300	6,960	8,952	1.2862	3.356	3.356	3.614	3.356	3.356	2,696	3.3205	-3.70%
2005-07-19	0	1.350	1.150	1.400	-	-	0	0	-	3.485	2.969	3.614	-	-	0	-	0.00%
2005-07-18	0	1.350	1.320	1.400	-	-	0	0	-	3.485	3.408	3.614	-	-	0	-	0.00%
2005-07-15	0	1.350	1.350	1.450	1.350	1.350	12,000	16,200	1.3500	3.485	3.485	3.743	3.485	3.485	4,648	3.4852	-3.57%
2005-07-14	0	1.400	1.320	1.400	1.400	1.400	8,000	10,960	1.3700	3.614	3.408	3.614	3.614	3.614	3,099	3.5368	-3.45%
2005-07-13	0	1.450	1.380	1.500	-	-	0	0	-	3.743	3.563	3.872	-	-	0	-	0.00%
2005-07-12	0	1.450	1.100	1.500	-	-	0	0	-	3.743	2.840	3.872	-	-	0	-	0.00%
2005-07-11	0	1.450	1.100	1.550	-	-	0	0	-	3.743	2.840	4.002	-	-	0	-	0.00%
2005-07-08	0	1.450	1.250	1.450	-	-	0	0	-	3.743	3.227	3.743	-	-	0	-	-2.03%
2005-07-07	0	1.480	1.480	1.580	1.480	1.480	3,000	4,440	1.4800	3.821	3.821	4.079	3.821	3.821	1,162	3.8208	0.00%
2005-07-06	0	1.480	1.210	1.480	-	-	0	0	-	3.821	3.124	3.821	-	-	0	-	-1.33%
2005-07-05	0	1.500	1.210	1.500	-	-	0	0	-	3.872	3.124	3.872	-	-	0	-	-3.23%
2005-07-04	0	1.550	1.210	1.550	-	-	440	638	1.4500	4.002	3.124	4.002	-	-	170	3.7434	-1.27%
2005-06-30	0	1.570	1.300	1.570	-	-	0	0	-	4.053	3.356	4.053	-	-	0	-	-1.26%
2005-06-29	0	1.590	1.300	1.590	-	-	0	0	-	4.105	3.356	4.105	-	-	0	-	0.00%
2005-06-28	0	1.590	1.200	1.590	-	-	0	0	-	4.105	3.098	4.105	-	-	0	-	0.00%
2005-06-27	0	1.590	-	1.590	-	-	2,000	3,060	1.5300	4.105	-	4.105	-	-	775	3.9499	-0.62%
2005-06-24	0	1.600	1.520	1.600	1.600	1.600	17,000	26,280	1.5459	4.131	3.924	4.131	4.131	4.131	6,585	3.9909	0.00%
2005-06-23	0	1.600	1.460	1.600	1.580	1.600	126,000	199,320	1.5819	4.131	3.769	4.131	4.079	4.131	48,806	4.0839	6.67%
2005-06-22	0	1.500	1.370	1.500	1.450	1.500	22,200	32,216	1.4512	3.872	3.537	3.872	3.743	3.872	8,599	3.7464	0.67%
2005-06-21	0	1.490	1.410	1.530	1.430	1.490	11,200	16,222	1.4484	3.847	3.640	3.950	3.692	3.847	4,338	3.7392	4.20%
2005-06-20	0	1.430	1.430	1.500	1.300	1.400	19,000	25,560	1.3453	3.692	3.692	3.872	3.356	3.614	7,360	3.4730	2.14%
2005-06-17	0	1.400	1.380	1.400	1.380	1.400	6,000	8,340	1.3900	3.614	3.563	3.614	3.563	3.614	2,324	3.5885	1.45%
2005-06-16	0	1.380	1.300	1.380	-	-	0	0	-	3.563	3.356	3.563	-	-	0	-	0.00%
2005-06-15	0	1.380	1.100	1.380	-	-	0	0	-	3.563	2.840	3.563	-	-	0	-	0.00%
2005-06-14	0	1.380	1.380	-	-	-	0	0	-	3.563	3.563	-	-	-	0	-	2.22%
2005-06-13	0	1.350	1.100	1.380	-	-	0	0	-	3.485	2.840	3.563	-	-	0	-	0.00%
2005-06-10	0	1.350	1.100	1.380	-	-	0	0	-	3.485	2.840	3.563	-	-	0	-	0.00%
2005-06-09	0	1.350	1.350	1.380	1.350	1.350	6,000	8,100	1.3500	3.485	3.485	3.563	3.485	3.485	2,324	3.4852	0.00%
2005-06-08	0	1.350	-	1.370	-	-	0	0	-	3.485	-	3.537	-	-	0	-	0.00%
2005-06-07	0	1.350	1.320	1.380	-	-	0	0	-	3.485	3.408	3.563	-	-	0	-	0.00%
2005-06-06	0	1.350	1.350	1.400	1.300	1.300	5,000	6,420	1.2840	3.485	3.485	3.614	3.356	3.356	1,937	3.3148	-0.74%
2005-06-03	0	1.360	1.300	1.400	1.360	1.360	6,000	8,160	1.3600	3.511	3.356	3.614	3.511	3.511	2,324	3.5110	0.00%
2005-06-02	0	1.360	1.310	1.400	1.360	1.360	14,000	18,920	1.3514	3.511	3.382	3.614	3.511	3.511	5,423	3.4889	-2.86%
2005-06-01	0	1.400	1.050	-	-	-	0	0	-	3.614	2.711	-	-	-	0	-	0.00%
2005-05-31	0	1.400	1.150	-	-	-	0	0	-	3.614	2.969	-	-	-	0	-	0.00%
2005-05-30	0	1.400	1.100	-	-	-	0	0	-	3.614	2.840	-	-	-	0	-	0.00%
2005-05-27	0	1.400	1.150	-	-	-	0	0	-	3.614	2.969	-	-	-	0	-	0.00%
2005-05-26	0	1.400	1.080	-	-	-	0	0	-	3.614	2.788	-	-	-	0	-	0.00%
2005-05-25	0	1.400	1.160	1.400	-	-	0	0	-	3.614	2.995	3.614	-	-	0	-	-1.41%
2005-05-24	0	1.420	1.170	-	-	-	0	0	-	3.666	3.021	-	-	-	0	-	0.00%
2005-05-23	0	1.420	1.180	-	-	-	10,000	14,000	1.4000	3.666	3.046	-	-	-	3,874	3.6143	0.00%
2005-05-20	0	1.420	1.100	-	-	-	0	0	-	3.666	2.840	-	-	-	0	-	0.00%
2005-05-19	0	1.420	1.050	-	-	-	0	0	-	3.666	2.711	-	-	-	0	-	0.00%
2005-05-18	0	1.420	-	-	-	-	0	0	-	3.666	-	-	-	-	0	-	0.00%
2005-05-17	0	1.420	1.140	-	-	-	0	0	-	3.666	2.943	-	-	-	0	-	0.00%
2005-05-13	0	1.420	1.320	-	-	-	0	0	-	3.666	3.408	-	-	-	0	-	0.00%
2005-05-12	0	1.420	1.160	1.420	-	-	0	0	-	3.666	2.995	3.666	-	-	0	-	0.00%
2005-05-11	0	1.420	1.200	1.420	1.420	1.420	13,000	18,130	1.3946	3.666	3.098	3.666	3.666	3.666	5,036	3.6004	-1.39%
2005-05-10	0	1.440	1.240	1.440	1.440	1.440	9,000	12,960	1.4400	3.718	3.201	3.718	3.718	3.718	3,486	3.7176	-4.00%
2005-05-09	0	1.500	-	1.500	1.500	1.500	12,000	18,000	1.5000	3.872	-	3.872	3.872	3.872	4,648	3.8725	-3.85%
2005-05-06	0	1.560	1.480	1.560	1.560	1.560	14,000	21,680	1.5486	4.027	3.821	4.027	4.027	4.027	5,423	3.9978	-2.50%
2005-05-05	0	1.600	-	1.680	-	-	0	0	-	4.131	-	4.337	-	-	0	-	0.00%
2005-05-04	0	1.600	-	-	-	-	0	0	-	4.131	-	-	-	-	0	-	0.00%
2005-05-03	0	1.600	-	-	-	-	0	0	-	4.131	-	-	-	-	0	-	0.00%
2005-04-29	0	1.600	-	1.680	1.600	1.600	12,000	19,200	1.6000	4.131	-	4.337	4.131	4.131	4,648	4.1306	0.00%
2005-04-28	0	1.600	1.500	1.650	1.580	1.600	9,000	14,340	1.5933	4.131	3.872	4.260	4.079	4.131	3,486	4.1134	3.23%
2005-04-27	0	1.550	1.550	1.650	1.520	1.550	39,600	60,150	1.5189	4.002	4.002	4.260	3.924	4.002	15,339	3.9213	0.00%
2005-04-26	0	1.550	1.510	1.590	1.550	1.550	9,000	13,950	1.5500	4.002	3.898	4.105	4.002	4.002	3,486	4.0015	0.00%
2005-04-25	0	1.550	1.550	1.600	1.500	1.500	6,000	9,000	1.5000	4.002	4.002	4.131	3.872	3.872	2,324	3.8725	4.73%
2005-04-22	0	1.480	1.460	1.550	1.460	1.520	21,000	31,140	1.4829	3.821	3.769	4.002	3.769	3.924	8,134	3.8282	2.07%
2005-04-21	0	1.450	1.380	-	-	-	400	528	1.3200	3.743	3.563	-	-	-	155	3.4078	0.00%
2005-04-20	0	1.450	1.390	1.530	-	-	0	0	-	3.743	3.588	3.950	-	-	0	-	0.00%
2005-04-19	0	1.450	1.450	-	1.450	1.450	3,000	4,350	1.4500	3.743	3.743	-	3.743	3.743	1,162	3.7434	2.11%
2005-04-18	0	1.420	1.380	1.450	-	-	0	0	-	3.666	3.563	3.743	-	-	0	-	0.00%
2005-04-15	0	1.420	1.390	-	1.420	1.420	44,000	62,300	1.4159	3.666	3.588	-	3.666	3.666	17,043	3.6554	2.16%
2005-04-14	0	1.390	1.390	1.450	1.390	1.390	9,000	12,510	1.3900	3.588	3.588	3.743	3.588	3.588	3,486	3.5885	0.00%
2005-04-13	0	1.390	1.360	-	1.340	1.390	9,000	12,270	1.3633	3.588	3.511	-	3.459	3.588	3,486	3.5196	4.51%
2005-04-12	0	1.330	1.290	1.360	-	-	0	0	-	3.434	3.330	3.511	-	-	0	-	0.00%
2005-04-11	0	1.330	1.330	-	1.330	1.330	9,000	11,970	1.3300	3.434	3.434	-	3.434	3.434	3,486	3.4336	3.91%
2005-04-08	0	1.280	1.240	-	1.280	1.280	14,000	17,720	1.2657	3.304	3.201	-	3.304	3.304	5,423	3.2676	2.40%
2005-04-07	0	1.250	1.200	1.330	1.100	1.250	97,800	119,318	1.2200	3.227	3.098	3.434	2.840	3.227	37,883	3.1496	0.00%
2005-04-06	0	1.250	1.260	-	1.250	1.290	18,000	23,030	1.2794	3.227	3.253	-	3.227	3.330	6,972	3.3031	-10.71%
2005-04-04	0	1.400	1.330	1.450	-	-	0	0	-	3.614	3.434	3.743	-	-	0	-	0.00%
2005-04-01	0	1.400	-	-	-	-	0	0	-	3.614	-	-	-	-	0	-	0.00%
2005-03-31	0	1.400	1.320	-	-	-	0	0	-	3.614	3.408	-	-	-	0	-	0.00%
2005-03-30	0	1.400	1.320	1.450	1.400	1.400	6,000	8,400	1.4000	3.614	3.408	3.743	3.614	3.614	2,324	3.6143	-4.11%
2005-03-29	0	1.460	-	1.460	-	-	2,000	2,700	1.3500	3.769	-	3.769	-	-	775	3.4852	-1.35%
2005-03-24	0	1.480	-	1.490	-	-	0	0	-	3.821	-	3.847	-	-	0	-	0.00%
2005-03-23	0	1.480	-	-	-	-	0	0	-	3.821	-	-	-	-	0	-	0.00%
2005-03-22	0	1.480	-	1.480	-	-	0	0	-	3.821	-	3.821	-	-	0	-	-1.33%
2005-03-21	0	1.500	1.450	1.580	1.500	1.500	12,200	17,980	1.4738	3.872	3.743	4.079	3.872	3.872	4,726	3.8047	0.00%
2005-03-18	0	1.500	1.430	-	-	-	0	0	-	3.872	3.692	-	-	-	0	-	0.00%
2005-03-17	0	1.500	1.500	-	-	-	0	0	-	3.872	3.872	-	-	-	0	-	0.00%
2005-03-16	0	1.500	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2005-03-15	0	1.500	1.460	1.500	1.500	1.500	8,000	11,900	1.4875	3.872	3.769	3.872	3.872	3.872	3,099	3.8402	0.00%
2005-03-14	0	1.500	1.500	-	1.460	1.460	13,000	19,060	1.4662	3.872	3.872	-	3.769	3.769	5,036	3.7851	0.00%
2005-03-11	0	1.500	1.460	1.580	-	-	0	0	-	3.872	3.769	4.079	-	-	0	-	0.00%
2005-03-10	0	1.500	1.500	-	-	-	1,000	1,500	1.5000	3.872	3.872	-	-	-	387	3.8725	0.00%
2005-03-09	0	1.500	1.470	-	1.460	1.500	19,600	28,850	1.4719	3.872	3.795	-	3.769	3.872	7,592	3.8000	2.04%
2005-03-08	0	1.470	1.460	1.580	1.460	1.470	71,400	104,838	1.4683	3.795	3.769	4.079	3.769	3.795	27,657	3.7907	-2.65%
2005-03-07	0	1.510	1.380	1.580	1.510	1.510	10,200	14,940	1.4647	3.898	3.563	4.079	3.898	3.898	3,951	3.7813	0.00%
2005-03-04	0	1.510	1.450	-	-	-	2,680	3,862	1.4410	3.898	3.743	-	-	-	1,038	3.7203	0.00%
2005-03-03	0	1.510	1.510	1.600	1.510	1.520	10,600	15,860	1.4962	3.898	3.898	4.131	3.898	3.924	4,106	3.8627	-2.58%
2005-03-02	0	1.550	1.550	1.620	1.550	1.600	34,040	53,182	1.5623	4.002	4.002	4.182	4.002	4.131	13,185	4.0334	-3.13%
2005-03-01	0	1.600	1.600	1.700	1.600	1.630	80,000	129,040	1.6130	4.131	4.131	4.389	4.131	4.208	30,988	4.1642	-5.33%
2005-02-28	0	1.690	1.680	1.750	1.610	1.770	102,465	170,418	1.6632	4.363	4.337	4.518	4.156	4.569	39,690	4.2937	5.63%
2005-02-25	0	1.600	1.600	-	1.600	1.700	26,000	41,800	1.6077	4.131	4.131	-	4.131	4.389	10,071	4.1505	0.00%
2005-02-24	0	1.600	-	-	-	-	0	0	-	4.131	-	-	-	-	0	-	0.00%
2005-02-23	0	1.600	-	1.600	1.550	1.600	23,400	36,042	1.5403	4.131	-	4.131	4.002	4.131	9,064	3.9764	-4.76%
2005-02-22	0	1.680	-	1.680	1.580	1.690	31,600	51,930	1.6434	4.337	-	4.337	4.079	4.363	12,240	4.2425	5.00%
2005-02-21	0	1.600	-	1.650	1.600	1.600	25,200	39,900	1.5833	4.131	-	4.260	4.131	4.131	9,761	4.0876	0.00%
2005-02-18	0	1.600	1.520	1.600	1.360	1.680	151,200	242,568	1.6043	4.131	3.924	4.131	3.511	4.337	58,568	4.1417	16.79%
2005-02-17	0	1.370	1.370	1.450	1.360	1.400	58,400	80,960	1.3863	3.537	3.537	3.743	3.511	3.614	22,621	3.5789	-5.52%
2005-02-16	0	1.450	1.400	1.450	1.440	1.450	34,000	49,200	1.4471	3.743	3.614	3.743	3.718	3.743	13,170	3.7358	-2.03%
2005-02-15	0	1.480	1.440	1.480	1.480	1.480	20,000	29,600	1.4800	3.821	3.718	3.821	3.821	3.821	7,747	3.8208	-1.99%
2005-02-14	0	1.510	-	1.530	1.500	1.510	8,840	13,342	1.5093	3.898	-	3.950	3.872	3.898	3,424	3.8964	0.67%
2005-02-08	0	1.500	-	1.500	-	-	0	0	-	3.872	-	3.872	-	-	0	-	0.00%
2005-02-07	0	1.500	-	1.500	-	-	0	0	-	3.872	-	3.872	-	-	0	-	0.00%
2005-02-04	0	1.500	-	1.500	1.500	1.500	3,600	5,400	1.5000	3.872	-	3.872	3.872	3.872	1,394	3.8725	0.00%
2005-02-03	0	1.500	-	1.500	-	-	0	0	-	3.872	-	3.872	-	-	0	-	0.00%
2005-02-02	0	1.500	-	1.500	1.500	1.510	60,800	91,700	1.5082	3.872	-	3.872	3.872	3.898	23,551	3.8937	-0.00%
2005-02-01	0	0.300	0.295	0.310	0.300	0.300	60,000	18,000	0.3000	3.872	3.808	4.002	3.872	3.872	4,648	3.8725	0.00%
2005-01-31	0	0.300	0.300	0.315	0.285	0.330	184,000	55,740	0.3029	3.872	3.872	4.066	3.679	4.260	14,255	3.9103	0.00%
2005-01-28	0	0.300	0.285	0.300	0.285	0.300	90,000	26,880	0.2987	3.872	3.679	3.872	3.679	3.872	6,972	3.8552	3.45%
2005-01-27	0	0.290	0.290	0.300	0.290	0.300	180,000	53,400	0.2967	3.743	3.743	3.872	3.743	3.872	13,945	3.8294	-3.33%
2005-01-26	0	0.300	0.290	0.300	0.290	0.310	878,000	263,800	0.3005	3.872	3.743	3.872	3.743	4.002	68,019	3.8783	0.00%
2005-01-25	0	0.300	0.300	0.330	0.300	0.300	84,000	25,200	0.3000	3.872	3.872	4.260	3.872	3.872	6,508	3.8725	-3.23%
2005-01-24	0	0.310	0.300	0.310	0.310	0.310	50,000	15,500	0.3100	4.002	3.872	4.002	4.002	4.002	3,874	4.0015	-4.62%
2005-01-21	0	0.325	0.310	0.325	0.300	0.340	178,000	57,050	0.3205	4.195	4.002	4.195	3.872	4.389	13,790	4.1371	8.33%
2005-01-20	0	0.300	0.300	0.330	0.300	0.300	150,000	45,000	0.3000	3.872	3.872	4.260	3.872	3.872	11,621	3.8725	-11.76%
2005-01-19	0	0.340	0.330	0.340	0.310	0.340	224,000	74,840	0.3341	4.389	4.260	4.389	4.002	4.389	17,353	4.3127	13.33%
2005-01-18	0	0.300	0.300	0.330	0.295	0.310	154,000	46,780	0.3038	3.872	3.872	4.260	3.808	4.002	11,930	3.9211	-3.23%
2005-01-17	0	0.310	0.310	0.330	0.310	0.330	104,000	32,320	0.3108	4.002	4.002	4.260	4.002	4.260	8,057	4.0115	3.33%
2005-01-14	0	0.300	0.295	0.325	0.295	0.300	60,000	17,900	0.2983	3.872	3.808	4.195	3.808	3.872	4,648	3.8509	0.00%
2005-01-13	0	0.300	0.300	0.330	0.300	0.330	436,000	136,680	0.3135	3.872	3.872	4.260	3.872	4.260	33,777	4.0465	0.00%
2005-01-12	0	0.300	0.290	0.300	0.270	0.310	116,000	35,160	0.3031	3.872	3.743	3.872	3.485	4.002	8,987	3.9125	-3.23%
2005-01-11	0	0.310	0.310	0.330	0.290	0.310	182,000	54,760	0.3009	4.002	4.002	4.260	3.743	4.002	14,100	3.8838	-10.14%
2005-01-10	0	0.345	0.305	0.345	-	-	0	0	-	4.453	3.937	4.453	-	-	0	-	-1.43%
2005-01-07	0	0.350	0.310	0.350	0.285	0.365	1,100,000	342,810	0.3116	4.518	4.002	4.518	3.679	4.711	85,217	4.0228	-2.78%
2005-01-06	0	0.360	0.360	0.370	0.315	0.360	594,000	209,990	0.3535	4.647	4.647	4.776	4.066	4.647	46,017	4.5633	14.29%
2005-01-05	0	0.315	0.315	0.360	0.315	0.330	20,000	6,570	0.3285	4.066	4.066	4.647	4.066	4.260	1,549	4.2403	-10.00%
2005-01-04	0	0.350	0.350	0.360	0.350	0.370	260,000	93,800	0.3608	4.518	4.518	4.647	4.518	4.776	20,142	4.6569	-10.26%
2005-01-03	0	0.390	0.355	0.390	0.390	0.390	30,000	11,700	0.3900	5.034	4.582	5.034	5.034	5.034	2,324	5.0342	0.00%
2004-12-31	0	0.390	0.370	0.390	0.370	0.390	104,000	38,560	0.3708	5.034	4.776	5.034	4.776	5.034	8,057	4.7860	2.63%
2004-12-30	0	0.380	-	0.385	0.380	0.400	600,000	230,700	0.3845	4.905	-	4.970	4.905	5.163	46,482	4.9632	0.00%
2004-12-29	0	0.380	0.380	0.390	0.380	0.405	1,274,000	496,910	0.3900	4.905	4.905	5.034	4.905	5.228	98,697	5.0347	2.70%
2004-12-28	0	0.370	0.370	0.375	-	-	0	0	-	4.776	4.776	4.841	-	-	0	-	0.00%
2004-12-24	0	0.370	0.370	0.380	0.360	0.365	70,000	25,300	0.3614	4.776	4.776	4.905	4.647	4.711	5,423	4.6654	0.00%
2004-12-23	0	0.370	0.370	0.380	0.365	0.420	3,488,000	1,339,290	0.3840	4.776	4.776	4.905	4.711	5.421	270,216	4.9564	5.71%
2004-12-22	0	0.350	0.350	0.370	0.330	0.355	386,000	134,400	0.3482	4.518	4.518	4.776	4.260	4.582	29,904	4.4945	0.00%
2004-12-21	0	0.350	0.350	0.365	0.350	0.360	846,000	299,000	0.3534	4.518	4.518	4.711	4.518	4.647	65,540	4.5621	-1.41%
2004-12-20	0	0.355	0.355	0.370	0.345	0.390	1,020,000	376,920	0.3695	4.582	4.582	4.776	4.453	5.034	79,020	4.7700	-8.97%
2004-12-17	0	0.390	0.385	0.390	0.335	0.415	2,181,000	827,300	0.3793	5.034	4.970	5.034	4.324	5.357	168,963	4.8963	11.43%
2004-12-16	0	0.350	0.345	0.360	0.340	0.355	880,000	303,610	0.3450	4.518	4.453	4.647	4.389	4.582	68,174	4.4535	1.45%
2004-12-15	0	0.345	0.345	0.360	0.320	0.400	394,400	136,734	0.3467	4.453	4.453	4.647	4.131	5.163	30,554	4.4751	4.55%
2004-12-14	0	0.330	0.330	0.350	0.320	0.360	200,000	67,000	0.3350	4.260	4.260	4.518	4.131	4.647	15,494	4.3242	-8.33%
2004-12-13	0	0.360	0.340	0.360	0.340	0.360	70,000	24,400	0.3486	4.647	4.389	4.647	4.389	4.647	5,423	4.4994	5.88%
2004-12-10	0	0.340	0.330	0.340	0.340	0.360	20,000	7,000	0.3500	4.389	4.260	4.389	4.389	4.647	1,549	4.5179	-4.23%
2004-12-09	0	0.355	0.350	0.355	0.330	0.370	226,600	78,916	0.3483	4.582	4.518	4.582	4.260	4.776	17,555	4.4954	4.41%
2004-12-08	0	0.340	0.330	0.380	0.340	0.350	170,000	58,400	0.3435	4.389	4.260	4.905	4.389	4.518	13,170	4.4343	-5.56%
2004-12-07	0	0.360	0.350	0.360	0.350	0.380	412,000	145,300	0.3527	4.647	4.518	4.647	4.518	4.905	31,918	4.5523	-7.69%
2004-12-06	0	0.390	0.350	0.385	0.290	0.410	1,922,000	701,680	0.3651	5.034	4.518	4.970	3.743	5.292	148,898	4.7125	14.71%
2004-12-03	0	0.340	0.340	0.350	-	-	0	0	-	4.389	4.389	4.518	-	-	0	-	0.00%
2004-12-02	0	0.340	0.320	0.340	0.340	0.340	446,000	151,520	0.3397	4.389	4.131	4.389	4.389	4.389	34,552	4.3853	0.00%
2004-12-01	0	0.340	0.330	0.340	0.315	0.340	398,000	129,590	0.3256	4.389	4.260	4.389	4.066	4.389	30,833	4.2029	6.25%
2004-11-30	0	0.320	0.320	0.330	0.320	0.340	1,022,000	330,160	0.3231	4.131	4.131	4.260	4.131	4.389	79,175	4.1700	-8.57%
2004-11-29	0	0.350	0.330	0.350	0.325	0.350	210,000	70,750	0.3369	4.518	4.260	4.518	4.195	4.518	16,269	4.3488	2.94%
2004-11-26	0	0.340	0.340	0.370	0.330	0.370	1,082,000	387,170	0.3578	4.389	4.389	4.776	4.260	4.776	83,823	4.6189	-4.23%
2004-11-25	0	0.355	0.355	0.370	0.350	0.405	2,347,000	890,390	0.3794	4.582	4.582	4.776	4.518	5.228	181,823	4.8970	-15.48%
2004-11-24	0	0.420	0.425	0.430	0.410	0.425	670,000	279,950	0.4178	5.421	5.486	5.551	5.292	5.486	51,905	5.3935	-8.70%
2004-11-23	0	0.460	0.445	0.460	0.445	0.480	920,000	428,600	0.4659	5.938	5.744	5.938	5.744	6.196	71,273	6.0135	0.00%
2004-11-22	0	0.460	0.460	0.470	0.400	0.495	1,054,000	476,660	0.4522	5.938	5.938	6.067	5.163	6.390	81,654	5.8376	0.00%
2004-11-19	0	0.460	0.450	0.460	0.440	0.465	1,398,800	632,150	0.4519	5.938	5.809	5.938	5.680	6.002	108,365	5.8335	-1.08%
2004-11-18	0	0.465	0.460	0.465	0.460	0.495	3,280,000	1,550,010	0.4726	6.002	5.938	6.002	5.938	6.390	254,102	6.0999	-4.12%
2004-11-17	0	0.485	0.480	0.490	0.465	0.520	3,006,000	1,451,260	0.4828	6.260	6.196	6.325	6.002	6.712	232,876	6.2319	-4.90%
2004-11-16	0	0.510	0.510	0.520	0.510	0.570	1,918,000	1,023,080	0.5334	6.583	6.583	6.712	6.583	7.358	148,588	6.8853	-7.27%
2004-11-15	0	0.550	0.540	0.550	0.520	0.570	3,554,400	1,951,752	0.5491	7.099	6.970	7.099	6.712	7.358	275,360	7.0880	3.77%
2004-11-12	0	0.530	0.530	0.550	0.510	0.600	1,910,400	1,044,216	0.5466	6.841	6.841	7.099	6.583	7.745	147,999	7.0556	-7.02%
2004-11-11	0	0.570	0.560	0.570	0.560	0.610	4,785,400	2,788,976	0.5828	7.358	7.229	7.358	7.229	7.874	370,726	7.5230	3.64%
2004-11-10	0	0.550	0.540	0.550	0.550	0.630	6,237,400	3,644,456	0.5843	7.099	6.970	7.099	7.099	8.132	483,213	7.5421	-1.79%
2004-11-09	0	0.560	0.560	0.570	0.415	0.620	25,885,800	14,004,806	0.5410	7.229	7.229	7.358	5.357	8.003	2,005,380	6.9836	25.84%
2004-11-08	0	0.445	0.435	0.445	0.405	0.570	8,369,000	3,657,640	0.4370	5.744	5.615	5.744	5.228	7.358	648,349	5.6415	-20.54%
2004-11-05	0	0.560	0.560	0.570	0.540	0.800	15,188,200	9,100,300	0.5992	7.229	7.229	7.358	6.970	10.33	1,176,634	7.7342	-21.13%
2004-11-04	0	0.710	0.700	0.710	0.520	0.860	29,521,800	22,388,996	0.7584	9.165	9.036	9.165	6.712	11.10	2,287,061	9.7894	47.92%
2004-11-03	0	0.480	0.475	0.480	0.248	0.490	11,491,000	4,802,114	0.4179	6.196	6.131	6.196	3.201	6.325	890,211	5.3944	140.00%
2004-11-02	0	0.200	-	0.200	0.200	0.200	6,000	1,200	0.2000	2.582	-	2.582	2.582	2.582	465	2.5816	0.00%
2004-11-01	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-29	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-28	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-27	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	-2.44%
2004-10-26	0	0.205	-	0.205	-	-	0	0	-	2.646	-	2.646	-	-	0	-	0.00%
2004-10-25	0	0.205	-	-	-	-	0	0	-	2.646	-	-	-	-	0	-	0.00%
2004-10-21	0	0.205	-	-	-	-	0	0	-	2.646	-	-	-	-	0	-	0.00%
2004-10-20	0	0.205	-	-	-	-	0	0	-	2.646	-	-	-	-	0	-	0.00%
2004-10-19	0	0.205	-	0.210	-	-	0	0	-	2.646	-	2.711	-	-	0	-	0.00%
2004-10-18	0	0.205	-	-	0.196	0.205	111,400	21,948	0.1970	2.646	-	-	2.530	2.646	8,630	2.5432	2.50%
2004-10-15	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-14	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-13	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-12	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-11	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-08	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-07	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-06	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-05	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-10-04	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-30	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-28	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-27	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-24	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-23	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-22	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-21	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-20	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-17	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-16	0	0.200	-	0.200	-	-	1,000	150	0.1500	2.582	-	2.582	-	-	77	1.9362	0.00%
2004-09-15	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-14	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2004-09-13	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2004-09-10	0	0.200	-	0.208	-	-	0	0	-	2.582	-	2.685	-	-	0	-	0.00%
2004-09-09	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-09-08	0	0.200	-	0.200	0.200	0.200	48,000	9,248	0.1927	2.582	-	2.582	2.582	2.582	3,719	2.4870	0.00%
2004-09-07	0	0.200	-	0.208	-	-	0	0	-	2.582	-	2.685	-	-	0	-	0.00%
2004-09-06	0	0.200	0.172	0.200	0.157	0.200	112,000	21,186	0.1892	2.582	2.220	2.582	2.027	2.582	8,677	2.4417	19.05%
2004-09-03	0	0.168	-	0.168	-	-	0	0	-	2.169	-	2.169	-	-	0	-	-6.15%
2004-09-02	0	0.179	-	0.179	-	-	0	0	-	2.311	-	2.311	-	-	0	-	-5.79%
2004-09-01	0	0.190	-	-	-	-	0	0	-	2.453	-	-	-	-	0	-	0.00%
2004-08-31	0	0.190	-	-	-	-	0	0	-	2.453	-	-	-	-	0	-	0.00%
2004-08-30	0	0.190	0.190	-	0.190	0.190	10,000	1,900	0.1900	2.453	2.453	-	2.453	2.453	775	2.4526	-1.04%
2004-08-27	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-26	0	0.192	0.100	-	-	-	0	0	-	2.478	1.291	-	-	-	0	-	0.00%
2004-08-25	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-24	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-23	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-20	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-19	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-18	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-17	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-16	0	0.192	-	-	-	-	0	0	-	2.478	-	-	-	-	0	-	0.00%
2004-08-13	0	0.192	-	-	0.192	0.192	20,000	3,840	0.1920	2.478	-	-	2.478	2.478	1,549	2.4784	-0.52%
2004-08-12	0	0.193	0.174	0.193	-	-	0	0	-	2.491	2.246	2.491	-	-	0	-	-3.50%
2004-08-11	0	0.200	-	0.200	0.200	0.200	90,000	18,000	0.2000	2.582	-	2.582	2.582	2.582	6,972	2.5816	0.00%
2004-08-10	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-08-09	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2004-08-06	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2004-08-05	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2004-08-04	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-08-03	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2004-08-02	0	0.200	0.190	0.200	0.190	0.200	166,000	32,888	0.1981	2.582	2.453	2.582	2.453	2.582	12,860	2.5574	5.26%
2004-07-30	0	0.190	-	0.190	0.200	0.200	210,000	42,000	0.2000	2.453	-	2.453	2.582	2.582	16,269	2.5816	-5.00%
2004-07-29	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-07-28	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-07-27	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2004-07-26	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	-4.76%
2004-07-23	0	0.210	-	0.210	-	-	0	0	-	2.711	-	2.711	-	-	0	-	0.00%
2004-07-22	0	0.210	-	0.210	-	-	0	0	-	2.711	-	2.711	-	-	0	-	0.00%
2004-07-21	0	0.210	-	0.210	-	-	0	0	-	2.711	-	2.711	-	-	0	-	0.00%
2004-07-20	0	0.210	0.202	0.210	0.202	0.210	70,000	14,156	0.2022	2.711	2.607	2.711	2.607	2.711	5,423	2.6104	-3.67%
2004-07-19	0	0.218	-	0.218	0.219	0.219	110,000	24,090	0.2190	2.814	-	2.814	2.827	2.827	8,522	2.8269	-0.46%
2004-07-16	0	0.219	0.219	-	-	-	0	0	-	2.827	2.827	-	-	-	0	-	18.38%
2004-07-15	0	0.185	-	0.192	-	-	0	0	-	2.388	-	2.478	-	-	0	-	0.00%
2004-07-14	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2004-07-13	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2004-07-12	0	0.185	0.181	0.195	0.182	0.220	272,000	50,404	0.1853	2.388	2.336	2.517	2.349	2.840	21,072	2.3920	2.78%
2004-07-09	0	0.180	0.180	0.209	0.172	0.209	44,000	8,324	0.1892	2.323	2.323	2.698	2.220	2.698	3,409	2.4420	-14.29%
2004-07-08	0	0.210	-	0.210	0.219	0.227	216,000	45,552	0.2109	2.711	-	2.711	2.827	2.930	16,734	2.7222	0.00%
2004-07-07	0	0.210	0.202	0.210	0.203	0.210	22,000	4,550	0.2068	2.711	2.607	2.711	2.620	2.711	1,704	2.6696	5.00%
2004-07-06	0	0.200	0.190	0.200	0.172	0.200	82,000	15,094	0.1841	2.582	2.453	2.582	2.220	2.582	6,353	2.3760	7.53%
2004-07-05	0	0.186	0.178	0.194	0.186	0.202	8,000	1,552	0.1940	2.401	2.298	2.504	2.401	2.607	620	2.5042	-1.59%
2004-07-02	0	0.189	0.189	-	-	-	0	0	-	2.440	2.440	-	-	-	0	-	14.55%
2004-06-30	0	0.165	0.165	0.170	0.160	0.160	92,000	14,720	0.1600	2.130	2.130	2.194	2.065	2.065	7,127	2.0653	-2.37%
2004-06-29	0	0.169	0.169	0.171	0.165	0.169	52,000	8,708	0.1675	2.181	2.181	2.207	2.130	2.181	4,028	2.1616	-0.59%
2004-06-28	0	0.170	0.170	0.176	0.161	0.180	164,000	27,132	0.1654	2.194	2.194	2.272	2.078	2.323	12,705	2.1355	2.41%
2004-06-25	0	0.166	0.161	0.166	-	-	0	0	-	2.143	2.078	2.143	-	-	0	-	0.00%
2004-06-24	0	0.166	0.166	-	-	-	1,000	158	0.1580	2.143	2.143	-	-	-	77	2.0395	0.00%
2004-06-23	0	0.166	0.166	-	0.160	0.162	31,000	4,932	0.1591	2.143	2.143	-	2.065	2.091	2,402	2.0536	-3.49%
2004-06-21	0	0.172	0.120	-	-	-	0	0	-	2.220	1.549	-	-	-	0	-	0.00%
2004-06-18	0	0.172	0.130	0.172	-	-	0	0	-	2.220	1.678	2.220	-	-	0	-	0.00%
2004-06-17	0	0.172	-	-	-	-	0	0	-	2.220	-	-	-	-	0	-	0.00%
2004-06-16	0	0.172	0.164	-	-	-	0	0	-	2.220	2.117	-	-	-	0	-	0.00%
2004-06-15	0	0.172	0.164	-	-	-	0	0	-	2.220	2.117	-	-	-	0	-	0.00%
2004-06-14	0	0.172	0.124	0.180	-	-	0	0	-	2.220	1.601	2.323	-	-	0	-	0.00%
2004-06-11	0	0.172	0.163	0.180	-	-	0	0	-	2.220	2.104	2.323	-	-	0	-	0.00%
2004-06-10	0	0.172	0.131	0.180	-	-	0	0	-	2.220	1.691	2.323	-	-	0	-	0.00%
2004-06-09	0	0.172	-	0.180	0.172	0.172	4,000	688	0.1720	2.220	-	2.323	2.220	2.220	310	2.2202	2.38%
2004-06-08	0	0.168	0.160	-	-	-	0	0	-	2.169	2.065	-	-	-	0	-	0.00%
2004-06-07	0	0.168	0.168	0.176	0.160	0.160	2,200	348	0.1582	2.169	2.169	2.272	2.065	2.065	170	2.0418	0.00%
2004-06-04	0	0.168	0.110	-	-	-	0	0	-	2.169	1.420	-	-	-	0	-	0.00%
2004-06-03	0	0.168	0.130	0.175	-	-	0	0	-	2.169	1.678	2.259	-	-	0	-	0.00%
2004-06-02	0	0.168	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2004-06-01	0	0.168	0.162	0.168	0.170	0.171	550,000	93,750	0.1705	2.169	2.091	2.169	2.194	2.207	42,609	2.2003	-5.62%
2004-05-31	0	0.178	0.178	0.185	0.178	0.178	182,000	32,396	0.1780	2.298	2.298	2.388	2.298	2.298	14,100	2.2977	3.49%
2004-05-28	0	0.172	0.172	0.200	0.170	0.170	160,000	27,200	0.1700	2.220	2.220	2.582	2.194	2.194	12,395	2.1944	-3.37%
2004-05-27	0	0.178	0.173	-	-	-	0	0	-	2.298	2.233	-	-	-	0	-	0.00%
2004-05-25	0	0.178	0.174	-	0.178	0.178	50,000	8,900	0.1780	2.298	2.246	-	2.298	2.298	3,874	2.2977	-3.26%
2004-05-24	0	0.184	0.181	-	-	-	0	0	-	2.375	2.336	-	-	-	0	-	0.00%
2004-05-21	0	0.184	0.184	0.192	0.182	0.192	88,000	16,696	0.1897	2.375	2.375	2.478	2.349	2.478	6,817	2.4490	0.00%
2004-05-20	0	0.184	0.176	-	-	-	0	0	-	2.375	2.272	-	-	-	0	-	0.00%
2004-05-19	0	0.184	0.140	-	0.180	0.184	311,210	56,409	0.1813	2.375	1.807	-	2.323	2.375	24,110	2.3397	-0.54%
2004-05-18	0	0.185	0.120	-	-	-	0	0	-	2.388	1.549	-	-	-	0	-	0.00%
2004-05-17	0	0.185	0.121	-	-	-	0	0	-	2.388	1.562	-	-	-	0	-	0.00%
2004-05-14	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2004-05-13	0	0.185	0.180	-	-	-	0	0	-	2.388	2.323	-	-	-	0	-	0.00%
2004-05-12	0	0.185	0.181	-	-	-	0	0	-	2.388	2.336	-	-	-	0	-	0.00%
2004-05-11	0	0.185	0.185	0.250	0.185	0.185	80,000	14,800	0.1850	2.388	2.388	3.227	2.388	2.388	6,198	2.3880	-1.60%
2004-05-10	0	0.188	0.180	0.196	0.140	0.188	120,000	17,760	0.1480	2.427	2.323	2.530	1.807	2.427	9,296	1.9104	-14.55%
2004-05-07	0	0.220	-	0.220	0.220	0.220	20,000	4,400	0.2200	2.840	-	2.840	2.840	2.840	1,549	2.8398	-3.08%
2004-05-06	0	0.227	0.200	-	-	-	0	0	-	2.930	2.582	-	-	-	0	-	0.00%
2004-05-05	0	0.227	0.120	0.234	-	-	0	0	-	2.930	1.549	3.021	-	-	0	-	0.00%
2004-05-04	0	0.227	-	0.237	0.227	0.227	300,000	68,100	0.2270	2.930	-	3.059	2.930	2.930	23,241	2.9302	-3.40%
2004-05-03	0	0.235	0.183	0.235	-	-	0	0	-	3.033	2.362	3.033	-	-	0	-	-5.62%
2004-04-30	0	0.249	-	0.249	0.249	0.250	261,000	65,180	0.2497	3.214	-	3.214	3.214	3.227	20,220	3.2236	2.89%
2004-04-29	0	0.242	-	0.315	-	-	0	0	-	3.124	-	4.066	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	3.124	-	-	-	-	0	-	0.00%
2004-04-22	0	0.242	0.235	0.305	-	-	0	0	-	3.124	3.033	3.937	-	-	0	-	0.00%
2004-04-21	0	0.242	0.235	0.315	-	-	0	0	-	3.124	3.033	4.066	-	-	0	-	0.00%
2004-04-20	0	0.242	0.235	0.315	-	-	0	0	-	3.124	3.033	4.066	-	-	0	-	0.00%
2004-04-19	0	0.242	0.235	0.315	-	-	0	0	-	3.124	3.033	4.066	-	-	0	-	0.00%
2004-04-16	0	0.242	0.235	0.315	-	-	1,000	210	0.2100	3.124	3.033	4.066	-	-	77	2.7107	0.00%
2004-04-15	0	0.242	0.232	0.315	0.242	0.242	30,000	7,260	0.2420	3.124	2.995	4.066	3.124	3.124	2,324	3.1238	0.83%
2004-04-14	0	0.240	0.240	0.325	0.200	0.239	38,000	8,224	0.2164	3.098	3.098	4.195	2.582	3.085	2,944	2.7936	-20.00%
2004-04-13	0	0.300	0.260	0.300	-	-	0	0	-	3.872	3.356	3.872	-	-	0	-	-3.23%
2004-04-08	0	0.310	-	0.320	-	-	0	0	-	4.002	-	4.131	-	-	0	-	0.00%
2004-04-07	0	0.310	-	0.310	-	-	0	0	-	4.002	-	4.002	-	-	0	-	-7.46%
2004-04-06	0	0.335	-	0.335	-	-	0	0	-	4.324	-	4.324	-	-	0	-	0.00%
2004-04-02	0	0.335	-	0.335	-	-	0	0	-	4.324	-	4.324	-	-	0	-	-1.47%
2004-04-01	0	0.340	-	0.340	-	-	0	0	-	4.389	-	4.389	-	-	0	-	-2.86%
2004-03-31	0	0.350	-	0.350	0.350	0.350	4,000	1,400	0.3500	4.518	-	4.518	4.518	4.518	310	4.5179	9.38%
2004-03-30	0	0.320	-	0.335	0.320	0.320	2,000	640	0.3200	4.131	-	4.324	4.131	4.131	155	4.1306	23.08%
2004-03-29	0	0.260	-	0.350	-	-	0	0	-	3.356	-	4.518	-	-	0	-	0.00%
2004-03-26	0	0.260	-	0.350	-	-	0	0	-	3.356	-	4.518	-	-	0	-	0.00%
2004-03-25	0	0.260	-	0.350	-	-	0	0	-	3.356	-	4.518	-	-	0	-	0.00%
2004-03-24	0	0.260	0.260	0.300	0.250	0.250	10,000	2,500	0.2500	3.356	3.356	3.872	3.227	3.227	775	3.2270	-13.33%
2004-03-23	0	0.300	0.250	0.300	0.300	0.300	20,000	6,000	0.3000	3.872	3.227	3.872	3.872	3.872	1,549	3.8725	3.45%
2004-03-22	0	0.290	0.250	0.300	-	-	0	0	-	3.743	3.227	3.872	-	-	0	-	0.00%
2004-03-19	0	0.290	0.260	-	-	-	0	0	-	3.743	3.356	-	-	-	0	-	0.00%
2004-03-18	0	0.290	0.265	-	-	-	0	0	-	3.743	3.421	-	-	-	0	-	0.00%
2004-03-17	0	0.290	0.260	0.300	-	-	0	0	-	3.743	3.356	3.872	-	-	0	-	0.00%
2004-03-16	0	0.290	-	-	-	-	0	0	-	3.743	-	-	-	-	0	-	0.00%
2004-03-15	0	0.290	0.290	0.320	0.290	0.290	3,800	1,066	0.2805	3.743	3.743	4.131	3.743	3.743	294	3.6211	0.00%
2004-03-12	0	0.290	0.255	-	-	-	0	0	-	3.743	3.292	-	-	-	0	-	0.00%
2004-03-11	0	0.290	0.260	0.300	-	-	0	0	-	3.743	3.356	3.872	-	-	0	-	0.00%
2004-03-10	0	0.290	0.265	-	-	-	0	0	-	3.743	3.421	-	-	-	0	-	0.00%
2004-03-09	0	0.290	0.280	-	0.290	0.290	70,000	20,300	0.2900	3.743	3.614	-	3.743	3.743	5,423	3.7434	0.00%
2004-03-08	0	0.290	0.290	-	-	-	30,000	8,400	0.2800	3.743	3.743	-	-	-	2,324	3.6143	0.00%
2004-03-05	0	0.290	0.290	0.300	-	-	0	0	-	3.743	3.743	3.872	-	-	0	-	0.00%
2004-03-04	0	0.290	0.285	0.310	0.290	0.290	70,000	20,300	0.2900	3.743	3.679	4.002	3.743	3.743	5,423	3.7434	3.57%
2004-03-03	0	0.280	0.280	0.305	0.280	0.280	38,000	10,640	0.2800	3.614	3.614	3.937	3.614	3.614	2,944	3.6143	-8.20%
2004-03-02	0	0.305	0.305	0.330	0.270	0.305	114,600	34,238	0.2988	3.937	3.937	4.260	3.485	3.937	8,878	3.8565	5.17%
2004-03-01	0	0.290	0.290	0.320	0.290	0.290	14,000	4,060	0.2900	3.743	3.743	4.131	3.743	3.743	1,085	3.7434	0.00%
2004-02-27	0	0.290	0.270	0.310	-	-	0	0	-	3.743	3.485	4.002	-	-	0	-	0.00%
2004-02-26	0	0.290	0.260	0.320	-	-	0	0	-	3.743	3.356	4.131	-	-	0	-	0.00%
2004-02-25	0	0.290	0.275	0.300	-	-	0	0	-	3.743	3.550	3.872	-	-	0	-	0.00%
2004-02-24	0	0.290	0.280	0.310	-	-	0	0	-	3.743	3.614	4.002	-	-	0	-	0.00%
2004-02-23	0	0.290	0.290	0.300	0.275	0.290	154,000	44,510	0.2890	3.743	3.743	3.872	3.550	3.743	11,930	3.7308	0.00%
2004-02-20	0	0.290	0.290	0.310	0.290	0.300	264,000	78,160	0.2961	3.743	3.743	4.002	3.743	3.872	20,452	3.8216	-7.94%
2004-02-19	0	0.315	0.300	0.315	-	-	0	0	-	4.066	3.872	4.066	-	-	0	-	-1.56%
2004-02-18	0	0.320	0.310	0.320	0.310	0.320	485,000	155,060	0.3197	4.131	4.002	4.131	4.002	4.131	37,573	4.1269	0.00%
2004-02-17	0	0.320	0.290	0.320	-	-	0	0	-	4.131	3.743	4.131	-	-	0	-	0.00%
2004-02-16	0	0.320	0.275	0.320	0.310	0.320	200,000	62,580	0.3129	4.131	3.550	4.131	4.002	4.131	15,494	4.0390	3.23%
2004-02-13	0	0.310	0.280	0.310	0.310	0.310	50,000	15,500	0.3100	4.002	3.614	4.002	4.002	4.002	3,874	4.0015	0.00%
2004-02-12	0	0.310	0.280	0.320	-	-	0	0	-	4.002	3.614	4.131	-	-	0	-	0.00%
2004-02-11	0	0.310	0.310	0.320	0.300	0.310	192,000	59,180	0.3082	4.002	4.002	4.131	3.872	4.002	14,874	3.9787	3.33%
2004-02-10	0	0.300	0.295	0.320	0.300	0.300	50,000	15,000	0.3000	3.872	3.808	4.131	3.872	3.872	3,874	3.8725	0.00%
2004-02-09	0	0.300	0.300	0.315	0.300	0.300	78,000	23,400	0.3000	3.872	3.872	4.066	3.872	3.872	6,043	3.8725	0.00%
2004-02-06	0	0.300	0.300	0.310	0.300	0.300	250,000	75,000	0.3000	3.872	3.872	4.002	3.872	3.872	19,368	3.8725	0.00%
2004-02-05	0	0.300	0.300	0.330	-	-	0	0	-	3.872	3.872	4.260	-	-	0	-	0.00%
2004-02-04	0	0.300	0.280	0.305	0.300	0.305	360,000	108,800	0.3022	3.872	3.614	3.937	3.872	3.937	27,889	3.9011	7.14%
2004-02-03	0	0.280	0.280	0.310	-	-	0	0	-	3.614	3.614	4.002	-	-	0	-	0.00%
2004-02-02	0	0.280	0.280	0.295	0.280	0.305	340,000	99,250	0.2919	3.614	3.614	3.808	3.614	3.937	26,340	3.7680	-8.20%
2004-01-30	0	0.305	0.305	0.310	0.280	0.290	200,000	56,720	0.2836	3.937	3.937	4.002	3.614	3.743	15,494	3.6608	5.17%
2004-01-29	0	0.290	0.270	0.300	-	-	80,000	23,200	0.2900	3.743	3.485	3.872	-	-	6,198	3.7434	0.00%
2004-01-28	0	0.290	0.280	0.320	0.290	0.320	250,000	74,800	0.2992	3.743	3.614	4.131	3.743	4.131	19,368	3.8621	-9.38%
2004-01-27	0	0.320	0.315	0.320	0.290	0.320	246,000	74,690	0.3036	4.131	4.066	4.131	3.743	4.131	19,058	3.9192	10.34%
2004-01-26	0	0.290	0.270	0.295	0.290	0.290	300,000	87,000	0.2900	3.743	3.485	3.808	3.743	3.743	23,241	3.7434	0.00%
2004-01-21	0	0.290	0.280	0.290	0.290	0.310	126,000	37,940	0.3011	3.743	3.614	3.743	3.743	4.002	9,761	3.8868	0.00%
2004-01-20	0	0.290	0.285	0.300	0.260	0.305	720,400	204,046	0.2832	3.743	3.679	3.872	3.356	3.937	55,810	3.6561	11.54%
2004-01-19	0	0.260	0.260	0.270	0.255	0.260	304,000	78,540	0.2584	3.356	3.356	3.485	3.292	3.356	23,551	3.3349	1.96%
2004-01-16	0	0.255	0.250	0.260	0.250	0.270	428,000	110,000	0.2570	3.292	3.227	3.356	3.227	3.485	33,157	3.3175	-8.93%
2004-01-15	0	0.280	0.260	0.290	-	-	0	0	-	3.614	3.356	3.743	-	-	0	-	0.00%
2004-01-14	0	0.280	0.280	0.285	0.275	0.285	290,000	81,300	0.2803	3.614	3.614	3.679	3.550	3.679	22,466	3.6187	3.70%
2004-01-13	0	0.270	0.270	0.285	0.270	0.290	590,000	162,220	0.2749	3.485	3.485	3.679	3.485	3.743	45,707	3.5491	-6.90%
2004-01-12	0	0.290	0.275	0.290	0.270	0.290	1,286,000	359,040	0.2792	3.743	3.550	3.743	3.485	3.743	99,627	3.6039	9.43%
2004-01-09	0	0.265	0.265	0.275	-	-	0	0	-	3.421	3.421	3.550	-	-	0	-	3.92%
2004-01-08	0	0.255	0.255	0.270	0.255	0.275	572,000	149,360	0.2611	3.292	3.292	3.485	3.292	3.550	44,313	3.3706	4.08%
2004-01-07	0	0.245	0.245	0.265	0.245	0.275	238,000	60,550	0.2544	3.163	3.163	3.421	3.163	3.550	18,438	3.2840	-7.55%
2004-01-06	0	0.265	0.255	0.265	0.250	0.270	162,000	42,690	0.2635	3.421	3.292	3.421	3.227	3.485	12,550	3.4015	3.92%
2004-01-05	0	0.255	0.250	0.270	0.255	0.270	200,000	52,500	0.2625	3.292	3.227	3.485	3.292	3.485	15,494	3.3884	-3.77%
2004-01-02	0	0.265	0.265	0.270	0.250	0.260	320,000	80,600	0.2519	3.421	3.421	3.485	3.227	3.356	24,790	3.2512	6.85%
2003-12-31	0	0.248	0.248	0.265	0.248	0.265	350,000	88,950	0.2541	3.201	3.201	3.421	3.201	3.421	27,115	3.2805	-14.48%
2003-12-30	0	0.290	0.275	0.290	0.275	0.290	942,000	266,740	0.2832	3.743	3.550	3.743	3.550	3.743	72,977	3.6551	7.41%
2003-12-29	0	0.270	0.255	0.275	0.248	0.270	266,000	67,330	0.2531	3.485	3.292	3.550	3.201	3.485	20,607	3.2673	21.08%
2003-12-24	1	0.223	-	-	-	-	0	0	-	2.879	-	-	-	-	0	-	0.00%
2003-12-23	1	0.223	-	-	-	-	0	0	-	2.879	-	-	-	-	0	-	0.00%
2003-12-22	0	0.223	0.223	0.300	0.221	0.225	278,000	62,290	0.2241	2.879	2.879	3.872	2.853	2.904	21,537	2.8923	2.29%
2003-12-19	0	0.218	0.218	0.219	0.212	0.230	942,000	204,920	0.2175	2.814	2.814	2.827	2.737	2.969	72,977	2.8080	3.81%
2003-12-18	0	0.210	0.206	0.213	0.210	0.228	534,400	115,294	0.2157	2.711	2.659	2.749	2.711	2.943	41,400	2.7849	-2.33%
2003-12-17	0	0.215	-	0.220	0.215	0.220	250,000	54,750	0.2190	2.775	-	2.840	2.775	2.840	19,368	2.8269	-10.42%
2003-12-16	0	0.240	-	0.240	0.250	0.250	200,000	50,000	0.2500	3.098	-	3.098	3.227	3.227	15,494	3.2270	-4.00%
2003-12-15	0	0.250	0.245	0.250	0.250	0.250	60,000	15,000	0.2500	3.227	3.163	3.227	3.227	3.227	4,648	3.2270	4.17%
2003-12-12	0	0.240	-	0.240	0.250	0.255	220,000	55,100	0.2505	3.098	-	3.098	3.227	3.292	17,043	3.2329	-5.88%
2003-12-11	0	0.255	0.250	0.255	0.250	0.255	152,000	38,010	0.2501	3.292	3.227	3.292	3.227	3.292	11,775	3.2279	2.00%
2003-12-10	0	0.250	0.250	0.255	0.245	0.250	520,000	129,640	0.2493	3.227	3.227	3.292	3.163	3.227	40,285	3.2181	1.63%
2003-12-09	0	0.246	0.243	0.248	0.240	0.246	1,106,000	266,904	0.2413	3.175	3.137	3.201	3.098	3.175	85,682	3.1150	6.03%
2003-12-08	0	0.232	0.230	0.233	0.224	0.240	1,258,000	290,606	0.2310	2.995	2.969	3.008	2.891	3.098	97,458	2.9819	4.50%
2003-12-05	0	0.222	-	0.224	0.222	0.224	260,000	58,120	0.2235	2.866	-	2.891	2.866	2.891	20,142	2.8855	-6.72%
2003-12-04	0	0.238	0.222	0.240	0.222	0.250	658,000	148,546	0.2258	3.072	2.866	3.098	2.866	3.227	50,975	2.9141	7.21%
2003-12-03	0	0.222	0.222	-	0.212	0.218	200,000	43,000	0.2150	2.866	2.866	-	2.737	2.814	15,494	2.7753	0.91%
2003-12-02	0	0.220	0.220	-	0.213	0.222	130,000	28,440	0.2188	2.840	2.840	-	2.749	2.866	10,071	2.8239	-0.45%
2003-12-01	0	0.221	0.221	-	-	-	0	0	-	2.853	2.853	-	-	-	0	-	3.27%
2003-11-28	0	0.214	0.214	-	0.213	0.213	71,000	15,115	0.2129	2.762	2.762	-	2.749	2.749	5,500	2.7480	2.39%
2003-11-27	0	0.209	0.209	-	0.209	0.209	8,000	1,672	0.2090	2.698	2.698	-	2.698	2.698	620	2.6978	-3.69%
2003-11-26	0	0.217	0.213	-	-	-	0	0	-	2.801	2.749	-	-	-	0	-	0.00%
2003-11-25	0	0.217	0.217	0.280	0.217	0.217	10,000	2,170	0.2170	2.801	2.801	3.614	2.801	2.801	775	2.8011	-4.41%
2003-11-24	0	0.227	0.227	0.246	0.221	0.246	178,000	41,596	0.2337	2.930	2.930	3.175	2.853	3.175	13,790	3.0165	10.73%
2003-11-21	0	0.205	0.205	-	-	-	0	0	-	2.646	2.646	-	-	-	0	-	1.49%
2003-11-20	0	0.202	0.200	-	-	-	0	0	-	2.607	2.582	-	-	-	0	-	0.00%
2003-11-19	0	0.202	0.202	-	0.202	0.202	10,000	2,020	0.2020	2.607	2.607	-	2.607	2.607	775	2.6075	-7.34%
2003-11-18	0	0.218	0.215	-	0.208	0.220	100,000	21,750	0.2175	2.814	2.775	-	2.685	2.840	7,747	2.8075	9.00%
2003-11-17	0	0.200	0.198	-	0.195	0.203	43,310	8,659	0.1999	2.582	2.556	-	2.517	2.620	3,355	2.5807	2.56%
2003-11-14	0	0.195	0.195	0.260	0.150	0.195	16,000	2,760	0.1725	2.517	2.517	3.356	1.936	2.517	1,240	2.2267	-22.00%
2003-11-13	0	0.250	0.150	0.275	-	-	0	0	-	3.227	1.936	3.550	-	-	0	-	0.00%
2003-11-12	0	0.250	0.150	0.290	-	-	0	0	-	3.227	1.936	3.743	-	-	0	-	0.00%
2003-11-11	0	0.250	0.150	0.290	-	-	0	0	-	3.227	1.936	3.743	-	-	0	-	0.00%
2003-11-10	0	0.250	0.150	0.290	-	-	0	0	-	3.227	1.936	3.743	-	-	0	-	0.00%
2003-11-07	0	0.250	0.150	0.260	-	-	0	0	-	3.227	1.936	3.356	-	-	0	-	0.00%
2003-11-06	0	0.250	0.150	0.250	-	-	0	0	-	3.227	1.936	3.227	-	-	0	-	0.00%
2003-11-05	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2003-11-04	0	0.250	-	0.260	-	-	0	0	-	3.227	-	3.356	-	-	0	-	0.00%
2003-11-03	0	0.250	0.150	0.280	0.250	0.250	50,000	12,500	0.2500	3.227	1.936	3.614	3.227	3.227	3,874	3.2270	0.00%
2003-10-31	0	0.250	0.150	0.290	-	-	400	60	0.1500	3.227	1.936	3.743	-	-	31	1.9362	0.00%
2003-10-30	0	0.250	0.150	0.250	0.250	0.250	20,000	5,000	0.2500	3.227	1.936	3.227	3.227	3.227	1,549	3.2270	0.00%
2003-10-29	0	0.250	0.150	0.275	0.250	0.250	30,000	7,500	0.2500	3.227	1.936	3.550	3.227	3.227	2,324	3.2270	0.00%
2003-10-28	0	0.250	0.171	0.250	0.250	0.250	60,000	15,000	0.2500	3.227	2.207	3.227	3.227	3.227	4,648	3.2270	0.00%
2003-10-27	0	0.250	0.200	0.250	-	-	0	0	-	3.227	2.582	3.227	-	-	0	-	-3.85%
2003-10-24	0	0.260	0.160	0.260	-	-	0	0	-	3.356	2.065	3.356	-	-	0	-	0.00%
2003-10-23	0	0.260	0.200	0.270	-	-	0	0	-	3.356	2.582	3.485	-	-	0	-	0.00%
2003-10-22	0	0.260	0.200	0.300	-	-	0	0	-	3.356	2.582	3.872	-	-	0	-	0.00%
2003-10-21	0	0.260	-	0.295	-	-	0	0	-	3.356	-	3.808	-	-	0	-	0.00%
2003-10-20	0	0.260	0.246	0.300	-	-	0	0	-	3.356	3.175	3.872	-	-	0	-	0.00%
2003-10-17	0	0.260	-	0.280	0.260	0.260	100,000	26,000	0.2600	3.356	-	3.614	3.356	3.356	7,747	3.3561	4.00%
2003-10-16	0	0.250	0.245	0.260	-	-	0	0	-	3.227	3.163	3.356	-	-	0	-	0.00%
2003-10-15	0	0.250	0.250	0.285	0.250	0.250	4,000	1,000	0.2500	3.227	3.227	3.679	3.227	3.227	310	3.2270	0.00%
2003-10-14	0	0.250	0.250	0.265	0.250	0.265	192,000	50,200	0.2615	3.227	3.227	3.421	3.227	3.421	14,874	3.3750	-5.66%
2003-10-13	0	0.265	0.260	0.265	0.265	0.265	10,000	2,650	0.2650	3.421	3.356	3.421	3.421	3.421	775	3.4207	0.00%
2003-10-10	0	0.265	-	0.265	0.265	0.265	12,000	3,180	0.2650	3.421	-	3.421	3.421	3.421	930	3.4207	3.92%
2003-10-09	0	0.255	0.255	0.290	-	-	0	0	-	3.292	3.292	3.743	-	-	0	-	0.00%
2003-10-08	0	0.255	0.255	0.270	0.255	0.260	244,000	63,170	0.2589	3.292	3.292	3.485	3.292	3.356	18,903	3.3418	0.00%
2003-10-07	0	0.255	0.250	0.290	0.255	0.255	344,000	87,720	0.2550	3.292	3.227	3.743	3.292	3.292	26,650	3.2916	-1.92%
2003-10-06	0	0.260	0.260	0.265	0.250	0.260	60,000	15,500	0.2583	3.356	3.356	3.421	3.227	3.356	4,648	3.3346	4.00%
2003-10-03	0	0.250	0.250	0.290	0.250	0.260	108,000	28,000	0.2593	3.227	3.227	3.743	3.227	3.356	8,367	3.3466	-5.66%
2003-10-02	0	0.265	0.255	0.280	0.265	0.265	150,000	39,750	0.2650	3.421	3.292	3.614	3.421	3.421	11,621	3.4207	1.92%
2003-09-30	0	0.260	0.260	0.280	0.260	0.260	130,000	33,800	0.2600	3.356	3.356	3.614	3.356	3.356	10,071	3.3561	-1.89%
2003-09-29	0	0.265	0.265	0.275	0.260	0.265	260,000	68,000	0.2615	3.421	3.421	3.550	3.356	3.421	20,142	3.3760	-1.85%
2003-09-26	0	0.270	0.265	0.275	0.265	0.275	351,000	93,395	0.2661	3.485	3.421	3.550	3.421	3.550	27,192	3.4346	3.85%
2003-09-25	0	0.260	0.250	0.280	0.260	0.270	400,000	106,000	0.2650	3.356	3.227	3.614	3.356	3.485	30,988	3.4207	-8.77%
2003-09-24	0	0.285	0.280	0.290	0.280	0.285	258,000	72,740	0.2819	3.679	3.614	3.743	3.614	3.679	19,987	3.6393	7.55%
2003-09-23	0	0.265	0.265	0.280	0.260	0.280	150,000	40,000	0.2667	3.421	3.421	3.614	3.356	3.614	11,621	3.4422	-5.36%
2003-09-22	0	0.280	-	0.280	-	-	0	0	-	3.614	-	3.614	-	-	0	-	0.00%
2003-09-19	0	0.280	0.260	0.280	0.255	0.290	300,000	81,850	0.2728	3.614	3.356	3.614	3.292	3.743	23,241	3.5218	9.80%
2003-09-18	0	0.255	0.255	0.280	0.255	0.280	430,000	111,400	0.2591	3.292	3.292	3.614	3.292	3.614	33,312	3.3441	-10.53%
2003-09-17	0	0.285	0.285	0.310	0.285	0.285	22,000	6,270	0.2850	3.679	3.679	4.002	3.679	3.679	1,704	3.6788	-1.72%
2003-09-16	0	0.290	0.290	0.310	-	-	0	0	-	3.743	3.743	4.002	-	-	0	-	0.00%
2003-09-15	0	0.290	0.290	0.300	0.285	0.290	912,200	263,884	0.2893	3.743	3.743	3.872	3.679	3.743	70,668	3.7341	-1.69%
2003-09-11	0	0.295	0.285	0.295	0.265	0.295	1,290,000	372,730	0.2889	3.808	3.679	3.808	3.421	3.808	99,937	3.7297	11.32%
2003-09-10	0	0.265	0.265	0.295	0.260	0.270	368,000	97,360	0.2646	3.421	3.421	3.808	3.356	3.485	28,509	3.4151	-22.06%
2003-09-09	0	0.340	-	0.360	-	-	0	0	-	4.389	-	4.647	-	-	0	-	0.00%
2003-09-08	0	0.340	0.280	0.340	-	-	0	0	-	4.389	3.614	4.389	-	-	0	-	0.00%
2003-09-05	0	0.340	0.340	0.350	0.325	0.360	1,177,000	395,140	0.3357	4.389	4.389	4.518	4.195	4.647	91,182	4.3335	0.00%
2003-09-04	0	0.340	0.340	0.350	0.340	0.370	460,000	163,600	0.3557	4.389	4.389	4.518	4.389	4.776	35,636	4.5908	-12.82%
2003-09-03	0	0.390	0.385	0.390	0.380	0.410	1,502,000	597,860	0.3980	5.034	4.970	5.034	4.905	5.292	116,360	5.1380	-4.88%
2003-09-02	0	0.410	0.385	0.410	0.380	0.415	230,000	93,350	0.4059	5.292	4.970	5.292	4.905	5.357	17,818	5.2390	2.50%
2003-09-01	0	0.400	0.385	0.400	0.390	0.425	2,490,000	1,001,490	0.4022	5.163	4.970	5.163	5.034	5.486	192,901	5.1917	1.27%
2003-08-29	0	0.395	0.395	0.410	0.395	0.440	982,000	412,720	0.4203	5.099	5.099	5.292	5.099	5.680	76,076	5.4251	-7.06%
2003-08-28	0	0.425	0.425	0.440	0.370	0.450	2,090,000	882,470	0.4222	5.486	5.486	5.680	4.776	5.809	161,913	5.4503	2.41%
2003-08-27	0	0.415	0.390	0.415	0.370	0.465	3,762,000	1,553,930	0.4131	5.357	5.034	5.357	4.776	6.002	291,443	5.3318	15.28%
2003-08-26	0	0.360	0.360	0.370	0.300	0.370	2,128,400	709,330	0.3333	4.647	4.647	4.776	3.872	4.776	164,888	4.3019	20.00%
2003-08-25	0	0.300	0.300	0.335	0.290	0.350	2,516,400	788,154	0.3132	3.872	3.872	4.324	3.743	4.518	194,946	4.0429	11.11%
2003-08-22	0	0.270	0.270	0.280	0.240	0.295	3,436,000	941,910	0.2741	3.485	3.485	3.614	3.098	3.808	266,188	3.5385	22.73%
2003-08-21	0	0.220	-	0.228	0.220	0.220	240,000	52,800	0.2200	2.840	-	2.943	2.840	2.840	18,593	2.8398	0.00%
2003-08-20	0	0.220	-	0.220	0.220	0.220	20,000	4,400	0.2200	2.840	-	2.840	2.840	2.840	1,549	2.8398	4.76%
2003-08-19	0	0.210	0.210	0.228	0.210	0.228	222,000	49,248	0.2218	2.711	2.711	2.943	2.711	2.943	17,198	2.8635	-4.55%
2003-08-18	0	0.220	0.220	0.225	0.203	0.232	672,000	151,718	0.2258	2.840	2.840	2.904	2.620	2.995	52,060	2.9143	8.37%
2003-08-15	0	0.203	-	0.203	0.194	0.205	360,000	72,150	0.2004	2.620	-	2.620	2.504	2.646	27,889	2.5870	7.98%
2003-08-14	0	0.188	0.178	0.188	0.150	0.190	74,200	13,413	0.1808	2.427	2.298	2.427	1.936	2.453	5,748	2.3334	6.82%
2003-08-13	0	0.176	0.172	0.176	0.175	0.185	1,060,000	189,700	0.1790	2.272	2.220	2.272	2.259	2.388	82,118	2.3101	-7.85%
2003-08-12	0	0.191	0.191	0.197	0.180	0.223	1,726,000	334,848	0.1940	2.465	2.465	2.543	2.323	2.879	133,714	2.5042	18.63%
2003-08-11	0	0.161	0.161	-	-	-	0	0	-	2.078	2.078	-	-	-	0	-	0.63%
2003-08-08	0	0.160	0.141	0.160	-	-	0	0	-	2.065	1.820	2.065	-	-	0	-	-11.11%
2003-08-07	0	0.180	0.180	-	0.160	0.160	60,000	9,600	0.1600	2.323	2.323	-	2.065	2.065	4,648	2.0653	12.50%
2003-08-06	0	0.160	0.152	0.168	0.140	0.182	540,000	87,566	0.1622	2.065	1.962	2.169	1.807	2.349	41,834	2.0932	-15.79%
2003-08-05	0	0.190	0.162	0.190	0.170	0.190	102,000	17,380	0.1704	2.453	2.091	2.453	2.194	2.453	7,902	2.1995	6.74%
2003-08-04	0	0.178	0.130	-	-	-	0	0	-	2.298	1.678	-	-	-	0	-	0.00%
2003-08-01	0	0.178	0.170	0.186	0.178	0.178	20,000	3,560	0.1780	2.298	2.194	2.401	2.298	2.298	1,549	2.2977	-4.30%
2003-07-31	0	0.186	0.160	-	-	-	0	0	-	2.401	2.065	-	-	-	0	-	0.00%
2003-07-30	0	0.186	-	-	-	-	0	0	-	2.401	-	-	-	-	0	-	0.00%
2003-07-29	0	0.186	0.168	0.186	0.186	0.194	228,000	42,888	0.1881	2.401	2.169	2.401	2.401	2.504	17,663	2.4281	-4.12%
2003-07-28	0	0.194	0.120	0.197	0.194	0.194	50,000	9,700	0.1940	2.504	1.549	2.543	2.504	2.504	3,874	2.5042	0.00%
2003-07-25	0	0.194	0.120	0.194	-	-	0	0	-	2.504	1.549	2.504	-	-	0	-	0.00%
2003-07-24	0	0.194	-	-	-	-	0	0	-	2.504	-	-	-	-	0	-	0.00%
2003-07-23	0	0.194	-	0.200	-	-	0	0	-	2.504	-	2.582	-	-	0	-	0.00%
2003-07-22	0	0.194	0.160	0.200	-	-	0	0	-	2.504	2.065	2.582	-	-	0	-	0.00%
2003-07-21	0	0.194	-	0.200	-	-	0	0	-	2.504	-	2.582	-	-	0	-	0.00%
2003-07-18	0	0.194	0.160	0.200	-	-	0	0	-	2.504	2.065	2.582	-	-	0	-	0.00%
2003-07-17	0	0.194	0.170	0.200	-	-	0	0	-	2.504	2.194	2.582	-	-	0	-	0.00%
2003-07-16	0	0.194	0.180	0.185	0.178	0.194	160,000	29,870	0.1867	2.504	2.323	2.388	2.298	2.504	12,395	2.4098	8.99%
2003-07-15	0	0.178	0.160	-	-	-	0	0	-	2.298	2.065	-	-	-	0	-	0.00%
2003-07-14	0	0.178	0.180	0.186	0.168	0.178	186,000	32,968	0.1772	2.298	2.323	2.401	2.169	2.298	14,409	2.2879	11.25%
2003-07-11	0	0.160	0.160	-	0.160	0.160	26,000	4,160	0.1600	2.065	2.065	-	2.065	2.065	2,014	2.0653	3.23%
2003-07-10	0	0.155	-	0.168	-	-	0	0	-	2.001	-	2.169	-	-	0	-	0.00%
2003-07-09	0	0.155	0.155	0.176	0.146	0.154	34,000	5,164	0.1519	2.001	2.001	2.272	1.885	1.988	2,634	1.9605	-8.82%
2003-07-08	0	0.170	0.150	0.170	-	-	0	0	-	2.194	1.936	2.194	-	-	0	-	0.00%
2003-07-07	0	0.170	-	0.170	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2003-07-04	0	0.170	0.120	0.170	-	-	0	0	-	2.194	1.549	2.194	-	-	0	-	0.00%
2003-07-03	0	0.170	-	0.170	-	-	0	0	-	2.194	-	2.194	-	-	0	-	0.00%
2003-07-02	0	0.170	0.150	0.170	0.170	0.170	20,000	3,400	0.1700	2.194	1.936	2.194	2.194	2.194	1,549	2.1944	4.94%
2003-06-30	0	0.162	0.162	0.195	0.162	0.200	40,000	6,992	0.1748	2.091	2.091	2.517	2.091	2.582	3,099	2.2563	-4.71%
2003-06-27	0	0.170	0.155	0.178	-	-	0	0	-	2.194	2.001	2.298	-	-	0	-	0.00%
2003-06-26	0	0.170	0.102	0.178	-	-	38,000	6,460	0.1700	2.194	1.317	2.298	-	-	2,944	2.1944	0.00%
2003-06-25	0	0.170	-	-	-	-	0	0	-	2.194	-	-	-	-	0	-	0.00%
2003-06-24	0	0.170	0.148	-	-	-	0	0	-	2.194	1.910	-	-	-	0	-	0.00%
2003-06-23	0	0.170	0.130	0.170	0.170	0.170	2,000	340	0.1700	2.194	1.678	2.194	2.194	2.194	155	2.1944	1.19%
2003-06-20	0	0.168	0.160	0.175	-	-	0	0	-	2.169	2.065	2.259	-	-	0	-	0.00%
2003-06-19	0	0.168	0.140	0.175	-	-	0	0	-	2.169	1.807	2.259	-	-	0	-	0.00%
2003-06-18	0	0.168	0.140	0.174	0.158	0.168	72,000	12,056	0.1674	2.169	1.807	2.246	2.039	2.169	5,578	2.1614	12.00%
2003-06-17	0	0.150	0.137	-	0.150	0.150	50,000	7,500	0.1500	1.936	1.768	-	1.936	1.936	3,874	1.9362	3.45%
2003-06-16	0	0.145	0.145	-	-	-	0	0	-	1.872	1.872	-	-	-	0	-	2.11%
2003-06-13	0	0.142	0.142	0.156	0.142	0.142	10,000	1,420	0.1420	1.833	1.833	2.014	1.833	1.833	775	1.8330	-4.05%
2003-06-12	0	0.148	0.108	0.156	-	-	0	0	-	1.910	1.394	2.014	-	-	0	-	0.00%
2003-06-11	0	0.148	0.138	-	0.138	0.160	16,000	2,396	0.1498	1.910	1.781	-	1.781	2.065	1,240	1.9330	7.25%
2003-06-10	0	0.138	0.130	0.150	0.138	0.138	14,000	1,932	0.1380	1.781	1.678	1.936	1.781	1.781	1,085	1.7813	-1.43%
2003-06-09	0	0.140	0.140	0.180	0.140	0.140	11,000	1,530	0.1391	1.807	1.807	2.323	1.807	1.807	852	1.7954	-7.89%
2003-06-06	0	0.152	0.152	0.160	-	-	0	0	-	1.962	1.962	2.065	-	-	0	-	0.00%
2003-06-05	0	0.152	0.152	0.177	0.150	0.150	20,000	3,000	0.1500	1.962	1.962	2.285	1.936	1.936	1,549	1.9362	6.29%
2003-06-03	0	0.143	0.143	0.180	0.143	0.143	50,000	7,150	0.1430	1.846	1.846	2.323	1.846	1.846	3,874	1.8459	-1.38%
2003-06-02	0	0.145	0.145	0.180	-	-	0	0	-	1.872	1.872	2.323	-	-	0	-	6.62%
2003-05-30	0	0.136	0.136	0.170	0.136	0.136	10,000	1,360	0.1360	1.756	1.756	2.194	1.756	1.756	775	1.7555	-2.86%
2003-05-29	0	0.140	0.150	0.160	-	-	0	0	-	1.807	1.936	2.065	-	-	0	-	0.00%
2003-05-28	0	0.140	0.136	0.140	-	-	0	0	-	1.807	1.756	1.807	-	-	0	-	0.00%
2003-05-27	0	0.140	0.132	0.150	-	-	0	0	-	1.807	1.704	1.936	-	-	0	-	0.00%
2003-05-26	0	0.140	0.140	0.160	0.140	0.150	64,000	9,000	0.1406	1.807	1.807	2.065	1.807	1.936	4,958	1.8152	-5.41%
2003-05-23	0	0.148	0.140	0.156	-	-	0	0	-	1.910	1.807	2.014	-	-	0	-	0.00%
2003-05-22	0	0.148	0.132	0.154	-	-	0	0	-	1.910	1.704	1.988	-	-	0	-	0.00%
2003-05-21	0	0.148	0.148	-	0.132	0.132	40,000	5,280	0.1320	1.910	1.910	-	1.704	1.704	3,099	1.7039	5.71%
2003-05-20	0	0.140	0.133	0.148	-	-	0	0	-	1.807	1.717	1.910	-	-	0	-	0.00%
2003-05-19	0	0.140	0.131	0.146	0.128	0.140	340,000	44,950	0.1322	1.807	1.691	1.885	1.652	1.807	26,340	1.7065	16.67%
2003-05-16	0	0.120	0.120	0.134	0.120	0.126	6,000	744	0.1240	1.549	1.549	1.730	1.549	1.626	465	1.6006	1.69%
2003-05-15	0	0.118	0.111	-	0.110	0.118	40,000	4,480	0.1120	1.523	1.433	-	1.420	1.523	3,099	1.4457	7.27%
2003-05-14	0	0.110	0.110	-	-	-	0	0	-	1.420	1.420	-	-	-	0	-	0.00%
2003-05-13	0	0.110	0.102	-	-	-	0	0	-	1.420	1.317	-	-	-	0	-	0.00%
2003-05-12	0	0.110	0.110	-	0.110	0.110	22,000	2,420	0.1100	1.420	1.420	-	1.420	1.420	1,704	1.4199	0.00%
2003-05-09	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-05-07	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-05-06	0	0.110	0.080	-	-	-	0	0	-	1.420	1.033	-	-	-	0	-	0.00%
2003-05-05	0	0.110	0.060	-	-	-	0	0	-	1.420	0.774	-	-	-	0	-	0.00%
2003-05-02	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-30	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-29	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-28	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-25	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-24	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-23	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-22	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-17	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-16	0	0.110	0.110	-	0.110	0.110	46,000	5,060	0.1100	1.420	1.420	-	1.420	1.420	3,564	1.4199	0.00%
2003-04-15	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-14	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-11	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-10	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-09	0	0.110	0.102	-	-	-	0	0	-	1.420	1.317	-	-	-	0	-	0.00%
2003-04-08	0	0.110	0.102	-	-	-	0	0	-	1.420	1.317	-	-	-	0	-	0.00%
2003-04-07	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-04-04	0	0.110	0.102	-	-	-	0	0	-	1.420	1.317	-	-	-	0	-	0.00%
2003-04-03	0	0.110	0.110	-	0.110	0.110	20,000	2,200	0.1100	1.420	1.420	-	1.420	1.420	1,549	1.4199	0.00%
2003-04-02	0	0.110	0.101	-	-	-	0	0	-	1.420	1.304	-	-	-	0	-	0.00%
2003-04-01	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-03-31	0	0.110	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2003-03-28	0	0.110	0.100	-	0.110	0.110	50,000	5,500	0.1100	1.420	1.291	-	1.420	1.420	3,874	1.4199	0.00%
2003-03-27	0	0.110	0.103	-	-	-	0	0	-	1.420	1.330	-	-	-	0	-	0.00%
2003-03-26	0	0.110	0.110	-	-	-	0	0	-	1.420	1.420	-	-	-	0	-	10.00%
2003-03-25	0	0.100	0.096	-	-	-	0	0	-	1.291	1.239	-	-	-	0	-	0.00%
2003-03-24	0	0.100	0.100	-	0.100	0.100	20,000	2,000	0.1000	1.291	1.291	-	1.291	1.291	1,549	1.2908	-9.09%
2003-03-21	0	0.110	-	-	0.110	0.110	10,000	1,100	0.1100	1.420	-	-	1.420	1.420	775	1.4199	-20.29%
2003-03-20	0	0.138	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2003-03-19	0	0.138	-	-	-	-	0	0	-	1.781	-	-	-	-	0	-	0.00%
2003-03-18	0	0.138	-	0.138	-	-	0	0	-	1.781	-	1.781	-	-	0	-	-8.00%
2003-03-17	0	0.150	-	0.150	-	-	0	0	-	1.936	-	1.936	-	-	0	-	-9.09%
2003-03-14	0	0.165	-	0.165	-	-	0	0	-	2.130	-	2.130	-	-	0	-	-8.33%
2003-03-13	0	0.180	-	0.180	-	-	0	0	-	2.323	-	2.323	-	-	0	-	-6.25%
2003-03-12	0	0.192	0.120	0.192	0.200	0.630	18,000	5,320	0.2956	2.478	1.549	2.478	2.582	8.132	1,394	3.8151	74.55%
2003-03-11	0	0.110	0.102	-	-	-	0	0	-	1.420	1.317	-	-	-	0	-	0.00%
2003-03-10	0	0.110	0.080	-	-	-	0	0	-	1.420	1.033	-	-	-	0	-	0.00%
2003-03-07	0	0.110	0.102	-	0.110	0.110	50,000	5,500	0.1100	1.420	1.317	-	1.420	1.420	3,874	1.4199	0.00%
2003-03-06	0	0.110	-	0.160	-	-	0	0	-	1.420	-	2.065	-	-	0	-	0.00%
2003-03-05	0	0.110	-	0.160	-	-	0	0	-	1.420	-	2.065	-	-	0	-	0.00%
2003-03-04	0	0.110	0.104	0.150	0.110	0.110	28,000	3,080	0.1100	1.420	1.342	1.936	1.420	1.420	2,169	1.4199	4.76%
2003-03-03	0	0.105	0.102	0.150	-	-	0	0	-	1.355	1.317	1.936	-	-	0	-	0.00%
2003-02-28	0	0.105	0.105	-	0.099	0.125	250,000	26,254	0.1050	1.355	1.355	-	1.278	1.614	19,368	1.3556	-12.50%
2003-02-27	0	0.120	0.100	-	-	-	0	0	-	1.549	1.291	-	-	-	0	-	0.00%
2003-02-26	0	0.120	0.120	-	-	-	0	0	-	1.549	1.549	-	-	-	0	-	2.56%
2003-02-25	0	0.117	0.111	-	0.117	0.117	11,000	1,275	0.1159	1.510	1.433	-	1.510	1.510	852	1.4962	-6.40%
2003-02-24	0	0.125	0.117	0.132	-	-	0	0	-	1.614	1.510	1.704	-	-	0	-	0.00%
2003-02-21	0	0.125	0.117	-	-	-	0	0	-	1.614	1.510	-	-	-	0	-	0.00%
2003-02-20	0	0.125	0.124	-	0.125	0.125	10,000	1,250	0.1250	1.614	1.601	-	1.614	1.614	775	1.6135	-3.85%
2003-02-19	0	0.130	0.130	-	0.130	0.130	4,400	568	0.1291	1.678	1.678	-	1.678	1.678	341	1.6663	-7.14%
2003-02-18	0	0.140	-	0.140	-	-	0	0	-	1.807	-	1.807	-	-	0	-	0.00%
2003-02-17	0	0.140	0.130	0.140	0.140	0.140	22,000	3,080	0.1400	1.807	1.678	1.807	1.807	1.807	1,704	1.8071	0.00%
2003-02-14	0	0.140	-	0.148	-	-	0	0	-	1.807	-	1.910	-	-	0	-	0.00%
2003-02-13	0	0.140	0.140	0.148	-	-	0	0	-	1.807	1.807	1.910	-	-	0	-	0.00%
2003-02-12	0	0.140	0.135	-	-	-	0	0	-	1.807	1.743	-	-	-	0	-	0.00%
2003-02-11	0	0.140	0.140	-	0.130	0.140	34,000	4,640	0.1365	1.807	1.807	-	1.678	1.807	2,634	1.7616	0.00%
2003-02-10	0	0.140	0.100	-	-	-	0	0	-	1.807	1.291	-	-	-	0	-	0.00%
2003-02-07	0	0.140	0.110	-	-	-	0	0	-	1.807	1.420	-	-	-	0	-	0.00%
2003-02-06	0	0.140	0.130	-	-	-	0	0	-	1.807	1.678	-	-	-	0	-	0.00%
2003-02-05	0	0.140	0.130	-	-	-	0	0	-	1.807	1.678	-	-	-	0	-	0.00%
2003-02-04	0	0.140	0.130	-	0.140	0.140	49,800	6,963	0.1398	1.807	1.678	-	1.807	1.807	3,858	1.8048	-6.67%
2003-01-30	0	0.150	0.110	-	-	-	0	0	-	1.936	1.420	-	-	-	0	-	0.00%
2003-01-29	0	0.150	0.110	-	-	-	0	0	-	1.936	1.420	-	-	-	0	-	0.00%
2003-01-28	0	0.150	0.110	-	-	-	0	0	-	1.936	1.420	-	-	-	0	-	0.00%
2003-01-27	0	0.150	0.120	-	-	-	0	0	-	1.936	1.549	-	-	-	0	-	0.00%
2003-01-24	0	0.150	0.142	-	-	-	0	0	-	1.936	1.833	-	-	-	0	-	0.00%
2003-01-23	0	0.150	0.147	-	-	-	0	0	-	1.936	1.898	-	-	-	0	-	0.00%
2003-01-22	0	0.150	0.150	-	0.130	0.150	40,000	5,600	0.1400	1.936	1.936	-	1.678	1.936	3,099	1.8071	-9.64%
2003-01-21	0	0.166	0.130	-	-	-	2,000	332	0.1660	2.143	1.678	-	-	-	155	2.1428	0.00%
2003-01-20	0	0.166	0.120	-	-	-	0	0	-	2.143	1.549	-	-	-	0	-	0.00%
2003-01-17	0	0.166	0.130	-	-	-	0	0	-	2.143	1.678	-	-	-	0	-	0.00%
2003-01-16	0	0.166	0.156	-	-	-	0	0	-	2.143	2.014	-	-	-	0	-	0.00%
2003-01-15	0	0.166	0.166	0.200	0.166	0.170	70,000	11,860	0.1694	2.143	2.143	2.582	2.143	2.194	5,423	2.1870	-7.78%
2003-01-14	0	0.180	-	0.200	-	-	0	0	-	2.323	-	2.582	-	-	0	-	0.00%
2003-01-13	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2003-01-10	0	0.180	-	0.187	-	-	0	0	-	2.323	-	2.414	-	-	0	-	0.00%
2003-01-09	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2003-01-08	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2003-01-07	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2003-01-06	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2003-01-03	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2003-01-02	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2002-12-31	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2002-12-30	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2002-12-27	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2002-12-24	0	0.180	-	-	-	-	0	0	-	2.323	-	-	-	-	0	-	0.00%
2002-12-23	0	0.180	-	0.190	-	-	0	0	-	2.323	-	2.453	-	-	0	-	0.00%
2002-12-20	0	0.180	-	-	-	-	0	0	-	2.323	-	-	-	-	0	-	0.00%
2002-12-19	0	0.180	-	-	-	-	0	0	-	2.323	-	-	-	-	0	-	0.00%
2002-12-18	0	0.180	-	0.180	-	-	0	0	-	2.323	-	2.323	-	-	0	-	0.00%
2002-12-17	0	0.180	-	0.180	-	-	0	0	-	2.323	-	2.323	-	-	0	-	-5.26%
2002-12-16	0	0.190	-	0.190	-	-	0	0	-	2.453	-	2.453	-	-	0	-	0.00%
2002-12-13	0	0.190	-	0.190	-	-	0	0	-	2.453	-	2.453	-	-	0	-	0.00%
2002-12-12	0	0.190	-	0.190	-	-	0	0	-	2.453	-	2.453	-	-	0	-	0.00%
2002-12-11	0	0.190	-	0.191	-	-	0	0	-	2.453	-	2.465	-	-	0	-	0.00%
2002-12-10	0	0.190	-	0.191	-	-	0	0	-	2.453	-	2.465	-	-	0	-	0.00%
2002-12-09	0	0.190	-	0.190	-	-	0	0	-	2.453	-	2.453	-	-	0	-	0.00%
2002-12-06	0	0.190	-	0.190	-	-	0	0	-	2.453	-	2.453	-	-	0	-	0.00%
2002-12-05	0	0.190	-	0.193	-	-	0	0	-	2.453	-	2.491	-	-	0	-	0.00%
2002-12-04	0	0.190	-	0.190	0.190	0.190	40,000	7,600	0.1900	2.453	-	2.453	2.453	2.453	3,099	2.4526	0.00%
2002-12-03	0	0.190	-	0.198	-	-	0	0	-	2.453	-	2.556	-	-	0	-	0.00%
2002-12-02	0	0.190	0.167	0.198	0.190	0.190	200,000	38,000	0.1900	2.453	2.156	2.556	2.453	2.453	15,494	2.4526	8.57%
2002-11-29	0	0.175	0.167	0.190	-	-	0	0	-	2.259	2.156	2.453	-	-	0	-	0.00%
2002-11-28	0	0.175	0.167	0.190	-	-	0	0	-	2.259	2.156	2.453	-	-	0	-	0.00%
2002-11-27	0	0.175	-	0.190	-	-	0	0	-	2.259	-	2.453	-	-	0	-	0.00%
2002-11-26	0	0.175	0.175	0.187	0.172	0.180	70,000	12,440	0.1777	2.259	2.259	2.414	2.220	2.323	5,423	2.2940	-6.91%
2002-11-25	0	0.188	0.180	-	-	-	0	0	-	2.427	2.323	-	-	-	0	-	0.00%
2002-11-22	0	0.188	-	0.200	-	-	0	0	-	2.427	-	2.582	-	-	0	-	0.00%
2002-11-21	0	0.188	0.188	-	-	-	0	0	-	2.427	2.427	-	-	-	0	-	1.62%
2002-11-20	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2002-11-19	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2002-11-18	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2002-11-15	0	0.185	-	-	-	-	0	0	-	2.388	-	-	-	-	0	-	0.00%
2002-11-14	0	0.185	0.185	-	-	-	0	0	-	2.388	2.388	-	-	-	0	-	2.78%
2002-11-13	0	0.180	0.172	-	-	-	0	0	-	2.323	2.220	-	-	-	0	-	0.00%
2002-11-12	0	0.180	0.172	-	-	-	0	0	-	2.323	2.220	-	-	-	0	-	0.00%
2002-11-11	0	0.180	0.172	-	-	-	0	0	-	2.323	2.220	-	-	-	0	-	0.00%
2002-11-08	0	0.180	0.172	-	-	-	0	0	-	2.323	2.220	-	-	-	0	-	0.00%
2002-11-07	0	0.180	0.172	-	-	-	0	0	-	2.323	2.220	-	-	-	0	-	0.00%
2002-11-06	0	0.180	0.180	-	0.180	0.180	8,000	1,440	0.1800	2.323	2.323	-	2.323	2.323	620	2.3235	-4.26%
2002-11-05	0	0.188	0.188	-	0.183	0.188	274,000	50,662	0.1849	2.427	2.427	-	2.362	2.427	21,227	2.3867	0.00%
2002-11-04	0	0.188	0.180	0.188	-	-	0	0	-	2.427	2.323	2.427	-	-	0	-	0.00%
2002-11-01	0	0.188	-	0.188	-	-	0	0	-	2.427	-	2.427	-	-	0	-	0.00%
2002-10-31	0	0.188	0.180	0.188	-	-	0	0	-	2.427	2.323	2.427	-	-	0	-	0.00%
2002-10-30	0	0.188	-	0.196	-	-	0	0	-	2.427	-	2.530	-	-	0	-	0.00%
2002-10-29	0	0.188	0.180	-	-	-	0	0	-	2.427	2.323	-	-	-	0	-	0.00%
2002-10-28	0	0.188	0.188	0.194	0.171	0.171	60,000	10,260	0.1710	2.427	2.427	2.504	2.207	2.207	4,648	2.2073	9.94%
2002-10-25	0	0.171	0.171	-	0.171	0.171	40,000	6,840	0.1710	2.207	2.207	-	2.207	2.207	3,099	2.2073	0.00%
2002-10-24	0	0.171	0.166	-	-	-	0	0	-	2.207	2.143	-	-	-	0	-	0.00%
2002-10-23	0	0.171	0.170	-	0.171	0.171	50,000	8,550	0.1710	2.207	2.194	-	2.207	2.207	3,874	2.2073	-4.47%
2002-10-22	0	0.179	0.179	-	0.179	0.187	170,000	31,630	0.1861	2.311	2.311	-	2.311	2.414	13,170	2.4017	-8.21%
2002-10-21	0	0.195	-	0.198	-	-	0	0	-	2.517	-	2.556	-	-	0	-	0.00%
2002-10-18	0	0.195	0.195	0.225	0.195	0.195	10,000	1,950	0.1950	2.517	2.517	2.904	2.517	2.517	775	2.5171	-13.33%
2002-10-17	0	0.225	-	0.225	0.225	0.225	30,000	6,750	0.2250	2.904	-	2.904	2.904	2.904	2,324	2.9043	-0.88%
2002-10-16	0	0.227	-	0.227	0.228	0.228	30,000	6,840	0.2280	2.930	-	2.930	2.943	2.943	2,324	2.9431	-0.44%
2002-10-15	0	0.228	-	0.230	-	-	0	0	-	2.943	-	2.969	-	-	0	-	0.00%
2002-10-11	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-10	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-09	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-08	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-07	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-04	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-03	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-10-02	0	0.228	-	-	-	-	0	0	-	2.943	-	-	-	-	0	-	0.00%
2002-09-30	0	0.228	-	0.228	0.230	0.230	50,000	11,500	0.2300	2.943	-	2.943	2.969	2.969	3,874	2.9689	-5.00%
2002-09-27	0	0.240	-	0.240	-	-	0	0	-	3.098	-	3.098	-	-	0	-	-2.04%
2002-09-26	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-09-25	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-09-24	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-09-23	0	0.245	-	0.245	-	-	0	0	-	3.163	-	3.163	-	-	0	-	0.00%
2002-09-20	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-09-19	0	0.245	-	0.245	-	-	0	0	-	3.163	-	3.163	-	-	0	-	-2.00%
2002-09-18	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2002-09-17	0	0.250	-	-	0.250	0.250	30,000	7,500	0.2500	3.227	-	-	3.227	3.227	2,324	3.2270	0.00%
2002-09-16	0	0.250	-	-	0.200	0.250	14,000	3,300	0.2357	3.227	-	-	2.582	3.227	1,085	3.0426	0.00%
2002-09-13	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2002-09-12	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2002-09-11	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2002-09-10	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2002-09-09	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-09-06	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-09-05	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	0.00%
2002-09-04	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-09-03	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-09-02	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-08-30	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	3.227	3.227	3.485	3.227	3.227	2,324	3.2270	0.00%
2002-08-29	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-08-28	0	0.250	-	0.260	-	-	0	0	-	3.227	-	3.356	-	-	0	-	0.00%
2002-08-27	0	0.250	0.244	0.255	-	-	0	0	-	3.227	3.150	3.292	-	-	0	-	0.00%
2002-08-26	0	0.250	0.250	0.260	0.244	0.260	374,000	94,478	0.2526	3.227	3.227	3.356	3.150	3.356	28,974	3.2608	2.46%
2002-08-23	0	0.244	0.235	-	0.236	0.244	152,000	36,028	0.2370	3.150	3.033	-	3.046	3.150	11,775	3.0596	0.00%
2002-08-22	0	0.244	-	0.244	-	-	0	0	-	3.150	-	3.150	-	-	0	-	0.00%
2002-08-21	0	0.244	-	0.244	-	-	0	0	-	3.150	-	3.150	-	-	0	-	0.00%
2002-08-20	0	0.244	-	0.244	-	-	0	0	-	3.150	-	3.150	-	-	0	-	-0.41%
2002-08-19	0	0.245	-	0.245	-	-	0	0	-	3.163	-	3.163	-	-	0	-	0.00%
2002-08-16	0	0.245	-	0.245	-	-	0	0	-	3.163	-	3.163	-	-	0	-	0.00%
2002-08-15	0	0.245	-	0.250	-	-	0	0	-	3.163	-	3.227	-	-	0	-	0.00%
2002-08-14	0	0.245	-	0.250	-	-	0	0	-	3.163	-	3.227	-	-	0	-	0.00%
2002-08-13	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-08-12	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-08-09	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-08-08	0	0.245	-	-	-	-	0	0	-	3.163	-	-	-	-	0	-	0.00%
2002-08-07	0	0.245	-	0.245	-	-	0	0	-	3.163	-	3.163	-	-	0	-	0.00%
2002-08-06	0	0.245	-	0.245	-	-	0	0	-	3.163	-	3.163	-	-	0	-	0.00%
2002-08-05	0	0.245	-	0.245	0.245	0.245	30,000	7,350	0.2450	3.163	-	3.163	3.163	3.163	2,324	3.1625	-2.00%
2002-08-02	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-08-01	0	0.250	-	0.250	0.250	0.250	4,000	1,000	0.2500	3.227	-	3.227	3.227	3.227	310	3.2270	0.00%
2002-07-31	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	-1.96%
2002-07-30	0	0.255	-	0.255	-	-	0	0	-	3.292	-	3.292	-	-	0	-	0.00%
2002-07-29	0	0.255	-	0.255	-	-	0	0	-	3.292	-	3.292	-	-	0	-	0.00%
2002-07-26	0	0.255	-	-	-	-	0	0	-	3.292	-	-	-	-	0	-	0.00%
2002-07-25	0	0.255	-	0.275	-	-	0	0	-	3.292	-	3.550	-	-	0	-	0.00%
2002-07-24	0	0.255	-	-	-	-	0	0	-	3.292	-	-	-	-	0	-	0.00%
2002-07-23	0	0.255	-	-	0.240	0.255	280,000	69,630	0.2487	3.292	-	-	3.098	3.292	21,692	3.2100	4.51%
2002-07-22	0	0.244	-	0.244	-	-	0	0	-	3.150	-	3.150	-	-	0	-	0.00%
2002-07-19	0	0.244	-	0.255	-	-	0	0	-	3.150	-	3.292	-	-	0	-	0.00%
2002-07-18	0	0.244	-	0.260	-	-	0	0	-	3.150	-	3.356	-	-	0	-	0.00%
2002-07-17	0	0.244	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2002-07-16	0	0.244	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2002-07-15	0	0.244	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2002-07-12	0	0.244	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2002-07-11	0	0.244	0.235	0.255	-	-	0	0	-	3.150	3.033	3.292	-	-	0	-	0.00%
2002-07-10	0	0.244	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
2002-07-09	0	0.244	0.244	-	0.243	0.243	10,000	2,430	0.2430	3.150	3.150	-	3.137	3.137	775	3.1367	0.41%
2002-07-08	0	0.243	0.243	-	0.242	0.246	74,000	17,988	0.2431	3.137	3.137	-	3.124	3.175	5,733	3.1377	-6.54%
2002-07-05	0	0.260	-	0.285	-	-	0	0	-	3.356	-	3.679	-	-	0	-	0.00%
2002-07-04	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	0.00%
2002-07-03	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	0.00%
2002-07-02	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	0.00%
2002-06-28	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	0.00%
2002-06-27	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	0.00%
2002-06-26	0	0.260	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	0.00%
2002-06-25	0	0.260	-	0.280	-	-	0	0	-	3.356	-	3.614	-	-	0	-	0.00%
2002-06-24	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	-7.14%
2002-06-21	0	0.280	-	-	0.280	0.280	170,000	47,600	0.2800	3.614	-	-	3.614	3.614	13,170	3.6143	12.45%
2002-06-20	0	0.249	-	0.260	-	-	0	0	-	3.214	-	3.356	-	-	0	-	0.00%
2002-06-19	0	0.249	-	0.260	0.249	0.249	50,000	12,450	0.2490	3.214	-	3.356	3.214	3.214	3,874	3.2141	2.47%
2002-06-18	0	0.243	0.243	-	0.243	0.243	2,000	486	0.2430	3.137	3.137	-	3.137	3.137	155	3.1367	0.00%
2002-06-17	0	0.243	0.235	-	-	-	0	0	-	3.137	3.033	-	-	-	0	-	0.00%
2002-06-14	0	0.243	0.238	-	-	-	0	0	-	3.137	3.072	-	-	-	0	-	0.00%
2002-06-13	0	0.243	0.240	-	-	-	0	0	-	3.137	3.098	-	-	-	0	-	0.00%
2002-06-12	0	0.243	0.243	0.285	0.243	0.243	60,000	14,580	0.2430	3.137	3.137	3.679	3.137	3.137	4,648	3.1367	-2.80%
2002-06-11	0	0.250	0.243	0.280	0.250	0.250	4,400	1,094	0.2486	3.227	3.137	3.614	3.227	3.227	341	3.2094	-12.28%
2002-06-10	0	0.285	-	0.290	-	-	0	0	-	3.679	-	3.743	-	-	0	-	0.00%
2002-06-07	0	0.285	-	0.285	0.285	0.285	220,000	62,700	0.2850	3.679	-	3.679	3.679	3.679	17,043	3.6788	0.00%
2002-06-06	0	0.285	0.250	0.290	-	-	0	0	-	3.679	3.227	3.743	-	-	0	-	0.00%
2002-06-05	0	0.285	-	0.290	-	-	0	0	-	3.679	-	3.743	-	-	0	-	0.00%
2002-06-04	0	0.285	-	0.290	-	-	0	0	-	3.679	-	3.743	-	-	0	-	0.00%
2002-06-03	0	0.285	-	-	0.285	0.285	100,000	28,500	0.2850	3.679	-	-	3.679	3.679	7,747	3.6788	0.00%
2002-05-31	0	0.285	0.265	0.285	0.285	0.285	50,000	14,250	0.2850	3.679	3.421	3.679	3.679	3.679	3,874	3.6788	9.62%
2002-05-30	0	0.260	0.250	-	-	-	0	0	-	3.356	3.227	-	-	-	0	-	0.00%
2002-05-29	0	0.260	0.255	0.270	0.260	0.260	100,000	26,000	0.2600	3.356	3.292	3.485	3.356	3.356	7,747	3.3561	4.00%
2002-05-28	0	0.250	0.250	-	0.245	0.250	360,000	89,950	0.2499	3.227	3.227	-	3.163	3.227	27,889	3.2253	0.81%
2002-05-27	0	0.248	0.244	-	0.248	0.250	200,000	49,800	0.2490	3.201	3.150	-	3.201	3.227	15,494	3.2141	-0.80%
2002-05-24	0	0.250	0.246	-	0.250	0.250	100,000	25,000	0.2500	3.227	3.175	-	3.227	3.227	7,747	3.2270	0.00%
2002-05-23	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-22	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-21	0	0.250	0.250	-	-	-	0	0	-	3.227	3.227	-	-	-	0	-	0.00%
2002-05-17	0	0.250	0.250	-	-	-	0	0	-	3.227	3.227	-	-	-	0	-	0.00%
2002-05-16	0	0.250	0.250	-	-	-	0	0	-	3.227	3.227	-	-	-	0	-	0.00%
2002-05-15	0	0.250	0.250	-	0.250	0.250	34,000	8,500	0.2500	3.227	3.227	-	3.227	3.227	2,634	3.2270	0.00%
2002-05-14	0	0.250	0.250	-	-	-	0	0	-	3.227	3.227	-	-	-	0	-	0.00%
2002-05-13	0	0.250	0.250	-	0.250	0.250	28,000	7,000	0.2500	3.227	3.227	-	3.227	3.227	2,169	3.2270	0.00%
2002-05-10	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-09	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-08	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-07	0	0.250	0.242	0.290	-	-	0	0	-	3.227	3.124	3.743	-	-	0	-	0.00%
2002-05-06	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-03	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-05-02	0	0.250	-	0.260	-	-	0	0	-	3.227	-	3.356	-	-	0	-	0.00%
2002-04-30	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2002-04-29	0	0.250	-	-	0.250	0.260	130,000	33,500	0.2577	3.227	-	-	3.227	3.356	10,071	3.3263	-7.41%
2002-04-26	0	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2002-04-25	0	0.270	0.260	0.320	0.270	0.280	230,000	62,400	0.2713	3.485	3.356	4.131	3.485	3.614	17,818	3.5020	-10.00%
2002-04-24	0	0.300	-	0.330	-	-	0	0	-	3.872	-	4.260	-	-	0	-	0.00%
2002-04-23	0	0.300	-	0.320	-	-	0	0	-	3.872	-	4.131	-	-	0	-	0.00%
2002-04-22	0	0.300	0.260	0.330	-	-	0	0	-	3.872	3.356	4.260	-	-	0	-	0.00%
2002-04-19	0	0.300	0.300	0.330	0.300	0.300	20,000	6,000	0.3000	3.872	3.872	4.260	3.872	3.872	1,549	3.8725	0.00%
2002-04-18	0	0.300	-	0.335	0.300	0.300	20,000	6,000	0.3000	3.872	-	4.324	3.872	3.872	1,549	3.8725	-6.25%
2002-04-17	0	0.320	-	0.320	-	-	0	0	-	4.131	-	4.131	-	-	0	-	-4.48%
2002-04-16	0	0.335	-	0.335	-	-	0	0	-	4.324	-	4.324	-	-	0	-	0.00%
2002-04-15	0	0.335	-	0.335	-	-	0	0	-	4.324	-	4.324	-	-	0	-	0.00%
2002-04-12	0	0.335	-	0.340	0.335	0.335	100,000	33,500	0.3350	4.324	-	4.389	4.324	4.324	7,747	4.3242	-2.90%
2002-04-11	0	0.345	-	0.345	-	-	0	0	-	4.453	-	4.453	-	-	0	-	-1.43%
2002-04-10	0	0.350	0.300	0.350	0.360	0.360	2,000	720	0.3600	4.518	3.872	4.518	4.647	4.647	155	4.6469	2.94%
2002-04-09	0	0.340	-	-	-	-	0	0	-	4.389	-	-	-	-	0	-	0.00%
2002-04-08	0	0.340	-	0.345	-	-	0	0	-	4.389	-	4.453	-	-	0	-	0.00%
2002-04-04	0	0.340	-	0.345	-	-	0	0	-	4.389	-	4.453	-	-	0	-	0.00%
2002-04-03	0	0.340	-	-	-	-	0	0	-	4.389	-	-	-	-	0	-	0.00%
2002-04-02	0	0.340	-	0.345	-	-	0	0	-	4.389	-	4.453	-	-	0	-	0.00%
2002-03-28	0	0.340	-	0.345	-	-	0	0	-	4.389	-	4.453	-	-	0	-	0.00%
2002-03-27	0	0.340	0.335	0.340	0.335	0.340	150,000	50,400	0.3360	4.389	4.324	4.389	4.324	4.389	11,621	4.3371	1.49%
2002-03-26	0	0.335	-	0.370	-	-	0	0	-	4.324	-	4.776	-	-	0	-	0.00%
2002-03-25	0	0.335	-	-	-	-	0	0	-	4.324	-	-	-	-	0	-	0.00%
2002-03-22	0	0.335	-	0.335	-	-	0	0	-	4.324	-	4.324	-	-	0	-	0.00%
2002-03-21	0	0.335	0.300	0.335	-	-	0	0	-	4.324	3.872	4.324	-	-	0	-	-4.29%
2002-03-20	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
2002-03-19	0	0.350	-	0.370	-	-	0	0	-	4.518	-	4.776	-	-	0	-	0.00%
2002-03-18	0	0.350	-	0.360	-	-	0	0	-	4.518	-	4.647	-	-	0	-	0.00%
2002-03-15	0	0.350	0.320	0.350	-	-	30,000	9,600	0.3200	4.518	4.131	4.518	-	-	2,324	4.1306	0.00%
2002-03-14	0	0.350	0.320	0.350	-	-	0	0	-	4.518	4.131	4.518	-	-	0	-	-1.41%
2002-03-13	0	0.355	0.330	0.355	0.315	0.355	670,000	225,600	0.3367	4.582	4.260	4.582	4.066	4.582	51,905	4.3464	5.97%
2002-03-12	0	0.335	0.330	0.340	0.335	0.370	550,000	193,590	0.3520	4.324	4.260	4.389	4.324	4.776	42,609	4.5434	8.06%
2002-03-11	0	0.310	0.310	0.330	0.290	0.310	30,000	9,100	0.3033	4.002	4.002	4.260	3.743	4.002	2,324	3.9155	6.90%
2002-03-08	0	0.290	0.290	0.340	0.290	0.310	50,000	15,100	0.3020	3.743	3.743	4.389	3.743	4.002	3,874	3.8983	-6.45%
2002-03-07	0	0.310	0.300	0.310	0.310	0.310	50,000	15,500	0.3100	4.002	3.872	4.002	4.002	4.002	3,874	4.0015	3.33%
2002-03-06	0	0.300	0.300	-	-	-	0	0	-	3.872	3.872	-	-	-	0	-	0.00%
2002-03-05	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-03-04	0	0.300	-	-	-	-	120,000	31,200	0.2600	3.872	-	-	-	-	9,296	3.3561	0.00%
2002-03-01	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-02-28	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-02-27	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-02-26	0	0.300	0.280	0.300	-	-	0	0	-	3.872	3.614	3.872	-	-	0	-	0.00%
2002-02-25	0	0.300	0.260	0.320	-	-	0	0	-	3.872	3.356	4.131	-	-	0	-	0.00%
2002-02-22	0	0.300	0.265	-	-	-	0	0	-	3.872	3.421	-	-	-	0	-	0.00%
2002-02-21	0	0.300	0.280	0.320	-	-	0	0	-	3.872	3.614	4.131	-	-	0	-	0.00%
2002-02-20	0	0.300	0.300	-	0.300	0.300	8,000	2,400	0.3000	3.872	3.872	-	3.872	3.872	620	3.8725	0.00%
2002-02-19	0	0.300	0.300	-	-	-	0	0	-	3.872	3.872	-	-	-	0	-	0.00%
2002-02-18	0	0.300	0.300	0.315	0.300	0.310	368,000	114,000	0.3098	3.872	3.872	4.066	3.872	4.002	28,509	3.9987	0.00%
2002-02-15	0	0.300	-	0.310	0.300	0.300	360,000	108,000	0.3000	3.872	-	4.002	3.872	3.872	27,889	3.8725	0.00%
2002-02-11	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-02-08	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-02-07	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-02-06	0	0.300	0.280	-	-	-	0	0	-	3.872	3.614	-	-	-	0	-	0.00%
2002-02-05	0	0.300	0.260	-	-	-	0	0	-	3.872	3.356	-	-	-	0	-	0.00%
2002-02-04	0	0.300	0.260	0.320	0.300	0.300	50,000	15,000	0.3000	3.872	3.356	4.131	3.872	3.872	3,874	3.8725	0.00%
2002-02-01	0	0.300	0.300	-	-	-	0	0	-	3.872	3.872	-	-	-	0	-	0.00%
2002-01-31	0	0.300	0.300	-	-	-	0	0	-	3.872	3.872	-	-	-	0	-	0.00%
2002-01-30	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-01-29	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-01-28	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
2002-01-25	0	0.300	0.300	0.320	0.300	0.320	10,000	3,080	0.3080	3.872	3.872	4.131	3.872	4.131	775	3.9757	-1.64%
2002-01-24	0	0.305	0.260	0.330	0.300	0.305	302,000	91,610	0.3033	3.937	3.356	4.260	3.872	3.937	23,396	3.9156	-4.69%
2002-01-23	0	0.320	0.295	0.320	0.320	0.320	50,000	16,000	0.3200	4.131	3.808	4.131	4.131	4.131	3,874	4.1306	0.00%
2002-01-22	0	0.320	0.310	-	-	-	0	0	-	4.131	4.002	-	-	-	0	-	0.00%
2002-01-21	0	0.320	0.315	-	0.320	0.320	50,000	16,000	0.3200	4.131	4.066	-	4.131	4.131	3,874	4.1306	0.00%
2002-01-18	0	0.320	-	-	-	-	0	0	-	4.131	-	-	-	-	0	-	0.00%
2002-01-17	0	0.320	-	-	-	-	0	0	-	4.131	-	-	-	-	0	-	0.00%
2002-01-16	0	0.320	0.300	0.320	0.320	0.330	156,000	50,790	0.3256	4.131	3.872	4.131	4.131	4.260	12,085	4.2026	-3.03%
2002-01-15	0	0.330	0.300	0.360	0.330	0.330	60,000	19,800	0.3300	4.260	3.872	4.647	4.260	4.260	4,648	4.2597	3.13%
2002-01-14	0	0.320	0.310	0.360	-	-	0	0	-	4.131	4.002	4.647	-	-	0	-	0.00%
2002-01-11	0	0.320	0.320	0.360	0.320	0.340	88,000	29,160	0.3314	4.131	4.131	4.647	4.131	4.389	6,817	4.2773	-9.86%
2002-01-10	0	0.355	-	0.355	-	-	0	0	-	4.582	-	4.582	-	-	0	-	-1.39%
2002-01-09	0	0.360	-	0.380	-	-	0	0	-	4.647	-	4.905	-	-	0	-	0.00%
2002-01-08	0	0.360	0.315	0.360	-	-	0	0	-	4.647	4.066	4.647	-	-	0	-	-1.37%
2002-01-07	0	0.365	0.330	0.365	0.330	0.370	472,000	167,720	0.3553	4.711	4.260	4.711	4.260	4.776	36,566	4.5868	14.06%
2002-01-04	0	0.320	0.305	0.350	0.320	0.390	774,000	270,010	0.3489	4.131	3.937	4.518	4.131	5.034	59,962	4.5030	18.52%
2002-01-03	1	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2002-01-02	1	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2001-12-31	1	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2001-12-28	0	0.270	-	0.290	-	-	0	0	-	3.485	-	3.743	-	-	0	-	0.00%
2001-12-27	0	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2001-12-24	0	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2001-12-21	0	0.270	-	-	-	-	0	0	-	3.485	-	-	-	-	0	-	0.00%
2001-12-20	0	0.270	0.250	-	-	-	0	0	-	3.485	3.227	-	-	-	0	-	0.00%
2001-12-19	0	0.270	0.260	0.295	0.270	0.270	30,000	8,100	0.2700	3.485	3.356	3.808	3.485	3.485	2,324	3.4852	-5.26%
2001-12-18	0	0.285	0.255	0.290	0.255	0.285	104,400	29,616	0.2837	3.679	3.292	3.743	3.292	3.679	8,088	3.6618	1.79%
2001-12-17	0	0.280	0.250	0.310	0.260	0.280	234,000	63,520	0.2715	3.614	3.227	4.002	3.356	3.614	18,128	3.5040	14.29%
2001-12-14	0	0.245	0.245	0.260	0.235	0.235	50,000	11,750	0.2350	3.163	3.163	3.356	3.033	3.033	3,874	3.0334	-7.55%
2001-12-13	0	0.265	0.220	0.270	0.231	0.270	712,000	181,140	0.2544	3.421	2.840	3.485	2.982	3.485	55,159	3.2840	22.69%
2001-12-12	0	0.216	0.216	-	0.212	0.212	30,000	6,360	0.2120	2.788	2.788	-	2.737	2.737	2,324	2.7365	1.89%
2001-12-11	0	0.212	0.212	-	0.212	0.212	22,000	4,664	0.2120	2.737	2.737	-	2.737	2.737	1,704	2.7365	-5.36%
2001-12-10	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
2001-12-07	0	0.224	0.200	-	0.200	0.224	250,000	54,680	0.2187	2.891	2.582	-	2.582	2.891	19,368	2.8233	12.00%
2001-12-06	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-12-05	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-12-04	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-12-03	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-30	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-29	0	0.200	0.196	-	-	-	0	0	-	2.582	2.530	-	-	-	0	-	0.00%
2001-11-28	0	0.200	0.192	-	-	-	0	0	-	2.582	2.478	-	-	-	0	-	0.00%
2001-11-27	0	0.200	0.192	-	-	-	0	0	-	2.582	2.478	-	-	-	0	-	0.00%
2001-11-26	0	0.200	0.195	-	0.200	0.200	52,000	10,400	0.2000	2.582	2.517	-	2.582	2.582	4,028	2.5816	0.00%
2001-11-23	0	0.200	0.198	0.204	-	-	0	0	-	2.582	2.556	2.633	-	-	0	-	0.00%
2001-11-22	0	0.200	0.192	-	-	-	0	0	-	2.582	2.478	-	-	-	0	-	0.00%
2001-11-21	0	0.200	0.196	-	-	-	0	0	-	2.582	2.530	-	-	-	0	-	0.00%
2001-11-20	0	0.200	0.196	-	0.195	0.200	280,000	55,150	0.1970	2.582	2.530	-	2.517	2.582	21,692	2.5425	0.00%
2001-11-19	0	0.200	0.195	-	-	-	0	0	-	2.582	2.517	-	-	-	0	-	0.00%
2001-11-16	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-15	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-14	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-13	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-12	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-09	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-08	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-07	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-06	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-05	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-02	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-11-01	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-31	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-30	0	0.200	0.192	-	-	-	0	0	-	2.582	2.478	-	-	-	0	-	0.00%
2001-10-29	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-26	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-24	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2001-10-23	0	0.200	-	0.200	-	-	0	0	-	2.582	-	2.582	-	-	0	-	0.00%
2001-10-22	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-19	0	0.200	0.195	-	0.200	0.200	100,000	20,000	0.2000	2.582	2.517	-	2.582	2.582	7,747	2.5816	0.00%
2001-10-18	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-17	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-16	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-15	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-12	0	0.200	-	-	-	-	0	0	-	2.582	-	-	-	-	0	-	0.00%
2001-10-11	0	0.200	-	0.210	-	-	0	0	-	2.582	-	2.711	-	-	0	-	0.00%
2001-10-10	0	0.200	-	0.208	-	-	0	0	-	2.582	-	2.685	-	-	0	-	0.00%
2001-10-09	0	0.200	0.200	-	-	-	0	0	-	2.582	2.582	-	-	-	0	-	5.26%
2001-10-08	0	0.190	0.181	0.198	0.183	0.191	134,000	25,396	0.1895	2.453	2.336	2.556	2.362	2.465	10,381	2.4464	-5.00%
2001-10-05	0	0.200	0.193	0.200	0.193	0.201	172,000	33,826	0.1967	2.582	2.491	2.582	2.491	2.595	13,325	2.5386	-4.76%
2001-10-04	0	0.210	0.210	0.213	-	-	0	0	-	2.711	2.711	2.749	-	-	0	-	2.44%
2001-10-03	0	0.205	-	-	-	-	0	0	-	2.646	-	-	-	-	0	-	0.00%
2001-09-28	0	0.205	0.201	-	0.205	0.205	6,000	1,230	0.2050	2.646	2.595	-	2.646	2.646	465	2.6462	0.00%
2001-09-27	0	0.205	-	0.205	-	-	0	0	-	2.646	-	2.646	-	-	0	-	-2.38%
2001-09-26	0	0.210	-	0.210	-	-	0	0	-	2.711	-	2.711	-	-	0	-	0.00%
2001-09-25	0	0.210	-	0.215	-	-	0	0	-	2.711	-	2.775	-	-	0	-	0.00%
2001-09-24	0	0.210	-	0.210	-	-	0	0	-	2.711	-	2.711	-	-	0	-	-8.70%
2001-09-21	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-20	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-19	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-18	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-17	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-14	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-13	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	0.00%
2001-09-12	0	0.230	-	0.230	-	-	0	0	-	2.969	-	2.969	-	-	0	-	-4.17%
2001-09-11	0	0.240	-	0.240	-	-	0	0	-	3.098	-	3.098	-	-	0	-	0.00%
2001-09-10	0	0.240	-	0.240	-	-	0	0	-	3.098	-	3.098	-	-	0	-	0.00%
2001-09-07	0	0.240	-	0.240	0.240	0.240	4,000	960	0.2400	3.098	-	3.098	3.098	3.098	310	3.0980	-4.00%
2001-09-06	0	0.250	-	0.250	-	-	0	0	-	3.227	-	3.227	-	-	0	-	-3.85%
2001-09-05	0	0.260	-	0.260	-	-	0	0	-	3.356	-	3.356	-	-	0	-	-1.89%
2001-09-04	0	0.265	-	0.265	-	-	0	0	-	3.421	-	3.421	-	-	0	-	0.00%
2001-09-03	0	0.265	-	0.265	-	-	0	0	-	3.421	-	3.421	-	-	0	-	0.00%
2001-08-31	0	0.265	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	0.00%
2001-08-30	0	0.265	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	0.00%
2001-08-29	0	0.265	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	0.00%
2001-08-28	0	0.265	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	0.00%
2001-08-27	0	0.265	-	-	-	-	0	0	-	3.421	-	-	-	-	0	-	0.00%
2001-08-24	0	0.265	-	0.270	-	-	0	0	-	3.421	-	3.485	-	-	0	-	0.00%
2001-08-23	0	0.265	0.245	0.270	0.265	0.270	50,000	13,450	0.2690	3.421	3.163	3.485	3.421	3.485	3,874	3.4723	-3.64%
2001-08-22	0	0.275	-	0.285	-	-	0	0	-	3.550	-	3.679	-	-	0	-	0.00%
2001-08-21	0	0.275	-	0.300	-	-	0	0	-	3.550	-	3.872	-	-	0	-	0.00%
2001-08-20	0	0.275	-	0.300	-	-	0	0	-	3.550	-	3.872	-	-	0	-	0.00%
2001-08-17	0	0.275	0.260	0.275	0.280	0.280	50,000	14,000	0.2800	3.550	3.356	3.550	3.614	3.614	3,874	3.6143	-15.38%
2001-08-16	0	0.325	-	0.325	0.340	0.340	2,000	680	0.3400	4.195	-	4.195	4.389	4.389	155	4.3888	8.33%
2001-08-15	0	0.300	-	0.305	-	-	0	0	-	3.872	-	3.937	-	-	0	-	0.00%
2001-08-14	0	0.300	0.250	0.305	-	-	0	0	-	3.872	3.227	3.937	-	-	0	-	0.00%
2001-08-13	0	0.300	-	0.330	-	-	0	0	-	3.872	-	4.260	-	-	0	-	0.00%
2001-08-10	0	0.300	-	0.340	-	-	0	0	-	3.872	-	4.389	-	-	0	-	0.00%
2001-08-09	0	0.300	-	0.300	-	-	0	0	-	3.872	-	3.872	-	-	0	-	-3.23%
2001-08-08	0	0.310	-	0.345	-	-	0	0	-	4.002	-	4.453	-	-	0	-	0.00%
2001-08-07	0	0.310	-	0.350	-	-	0	0	-	4.002	-	4.518	-	-	0	-	0.00%
2001-08-06	0	0.310	-	0.340	-	-	0	0	-	4.002	-	4.389	-	-	0	-	0.00%
2001-08-03	0	0.310	-	-	-	-	0	0	-	4.002	-	-	-	-	0	-	0.00%
2001-08-02	0	0.310	-	0.340	-	-	0	0	-	4.002	-	4.389	-	-	0	-	0.00%
2001-08-01	0	0.310	0.260	0.310	-	-	0	0	-	4.002	3.356	4.002	-	-	0	-	0.00%
2001-07-31	0	0.310	-	0.310	0.320	0.360	4,000	1,360	0.3400	4.002	-	4.002	4.131	4.647	310	4.3888	10.71%
2001-07-30	0	0.280	0.260	0.320	-	-	0	0	-	3.614	3.356	4.131	-	-	0	-	0.00%
2001-07-27	0	0.280	0.265	0.305	0.280	0.380	108,000	30,750	0.2847	3.614	3.421	3.937	3.614	4.905	8,367	3.6752	7.69%
2001-07-26	0	0.260	-	0.300	-	-	0	0	-	3.356	-	3.872	-	-	0	-	0.00%
2001-07-24	0	0.260	-	0.300	-	-	0	0	-	3.356	-	3.872	-	-	0	-	0.00%
2001-07-23	0	0.260	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	0.00%
2001-07-20	0	0.260	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	0.00%
2001-07-19	0	0.260	0.260	-	-	-	0	0	-	3.356	3.356	-	-	-	0	-	0.00%
2001-07-18	0	0.260	-	-	0.260	0.260	180,000	46,800	0.2600	3.356	-	-	3.356	3.356	13,945	3.3561	0.00%
2001-07-17	0	0.260	0.260	0.270	0.255	0.260	140,000	36,200	0.2586	3.356	3.356	3.485	3.292	3.356	10,846	3.3377	-1.89%
2001-07-16	0	0.265	0.250	0.265	0.260	0.275	402,000	105,540	0.2625	3.421	3.227	3.421	3.356	3.550	31,143	3.3889	-1.85%
2001-07-13	0	0.270	0.270	0.280	0.270	0.280	438,000	121,440	0.2773	3.485	3.485	3.614	3.485	3.614	33,932	3.5789	-5.26%
2001-07-12	0	0.285	0.275	0.285	-	-	0	0	-	3.679	3.550	3.679	-	-	0	-	-1.72%
2001-07-11	0	0.290	-	0.290	-	-	0	0	-	3.743	-	3.743	-	-	0	-	-3.33%
2001-07-10	0	0.300	-	0.300	-	-	0	0	-	3.872	-	3.872	-	-	0	-	0.00%
2001-07-09	0	0.300	-	0.300	-	-	0	0	-	3.872	-	3.872	-	-	0	-	-3.23%
2001-07-05	0	0.310	0.260	0.310	-	-	0	0	-	4.002	3.356	4.002	-	-	0	-	0.00%
2001-07-04	0	0.310	0.260	0.310	-	-	0	0	-	4.002	3.356	4.002	-	-	0	-	-1.59%
2001-07-03	0	0.315	0.280	0.315	0.315	0.315	30,000	9,450	0.3150	4.066	3.614	4.066	4.066	4.066	2,324	4.0661	1.61%
2001-06-29	0	0.310	0.290	0.320	-	-	0	0	-	4.002	3.743	4.131	-	-	0	-	0.00%
2001-06-28	0	0.310	0.285	0.310	0.300	0.310	400,000	122,500	0.3063	4.002	3.679	4.002	3.872	4.002	30,988	3.9531	-1.59%
2001-06-27	0	0.315	0.310	0.330	0.260	0.350	483,600	157,454	0.3256	4.066	4.002	4.260	3.356	4.518	37,465	4.2027	12.50%
2001-06-26	0	0.280	0.280	0.320	0.280	0.280	4,600	1,270	0.2761	3.614	3.614	4.131	3.614	3.614	356	3.5638	1.82%
2001-06-22	0	0.275	0.270	0.275	-	-	2,000	640	0.3200	3.550	3.485	3.550	-	-	155	4.1306	-8.33%
2001-06-21	0	0.300	0.290	0.310	-	-	0	0	-	3.872	3.743	4.002	-	-	0	-	0.00%
2001-06-20	0	0.300	0.290	0.330	-	-	0	0	-	3.872	3.743	4.260	-	-	0	-	0.00%
2001-06-19	0	0.300	0.290	0.310	0.300	0.300	50,000	15,000	0.3000	3.872	3.743	4.002	3.872	3.872	3,874	3.8725	-3.23%
2001-06-18	0	0.310	0.270	0.310	0.310	0.310	100,000	31,000	0.3100	4.002	3.485	4.002	4.002	4.002	7,747	4.0015	-6.06%
2001-06-15	0	0.330	0.290	0.330	0.330	0.330	40,000	13,200	0.3300	4.260	3.743	4.260	4.260	4.260	3,099	4.2597	0.00%
2001-06-14	0	0.330	0.310	0.330	0.300	0.335	394,000	126,560	0.3212	4.260	4.002	4.260	3.872	4.324	30,523	4.1463	6.45%
2001-06-13	0	0.310	0.310	0.325	0.310	0.310	160,000	49,600	0.3100	4.002	4.002	4.195	4.002	4.002	12,395	4.0015	0.00%
2001-06-12	0	0.310	0.310	0.330	0.300	0.300	50,000	15,000	0.3000	4.002	4.002	4.260	3.872	3.872	3,874	3.8725	1.64%
2001-06-11	0	0.305	0.300	0.330	-	-	0	0	-	3.937	3.872	4.260	-	-	0	-	0.00%
2001-06-08	0	0.305	0.305	0.325	-	-	0	0	-	3.937	3.937	4.195	-	-	0	-	0.00%
2001-06-07	0	0.305	0.305	0.325	0.305	0.320	110,000	34,300	0.3118	3.937	3.937	4.195	3.937	4.131	8,522	4.0250	-1.61%
2001-06-06	0	0.310	0.310	0.320	0.310	0.320	470,000	148,100	0.3151	4.002	4.002	4.131	4.002	4.131	36,411	4.0674	-4.62%
2001-06-05	0	0.325	0.315	0.330	0.310	0.325	250,000	79,000	0.3160	4.195	4.066	4.260	4.002	4.195	19,368	4.0790	8.33%
2001-06-04	0	0.300	0.295	0.315	0.300	0.300	200,000	60,000	0.3000	3.872	3.808	4.066	3.872	3.872	15,494	3.8725	0.00%
2001-06-01	0	0.300	0.300	0.330	0.300	0.310	212,000	65,600	0.3094	3.872	3.872	4.260	3.872	4.002	16,424	3.9942	-11.76%
2001-05-31	0	0.340	0.340	0.350	0.280	0.330	1,898,000	570,700	0.3007	4.389	4.389	4.518	3.614	4.260	147,039	3.8813	3.03%
2001-05-30	0	0.330	0.320	0.345	0.310	0.330	236,000	75,720	0.3208	4.260	4.131	4.453	4.002	4.260	18,283	4.1416	0.00%
2001-05-29	0	0.330	0.330	0.350	0.330	0.350	370,000	128,100	0.3462	4.260	4.260	4.518	4.260	4.518	28,664	4.4690	-13.16%
2001-05-28	0	0.380	0.340	0.380	0.350	0.380	132,000	46,260	0.3505	4.905	4.389	4.905	4.518	4.905	10,226	4.5237	11.76%
2001-05-25	0	0.340	0.335	0.360	0.315	0.370	880,000	313,550	0.3563	4.389	4.324	4.647	4.066	4.776	68,174	4.5993	9.68%
2001-05-24	0	0.310	0.300	0.315	0.270	0.310	838,000	246,260	0.2939	4.002	3.872	4.066	3.485	4.002	64,920	3.7933	10.71%
2001-05-23	0	0.280	0.270	0.310	0.265	0.280	310,000	84,250	0.2718	3.614	3.485	4.002	3.421	3.614	24,016	3.5081	0.00%
2001-05-22	0	0.280	0.270	0.300	-	-	0	0	-	3.614	3.485	3.872	-	-	0	-	0.00%
2001-05-21	0	0.280	0.260	0.280	0.260	0.280	70,000	18,700	0.2671	3.614	3.356	3.614	3.356	3.614	5,423	3.4483	1.82%
2001-05-18	0	0.275	0.275	0.280	0.260	0.270	150,000	39,700	0.2647	3.550	3.550	3.614	3.356	3.485	11,621	3.4164	3.77%
2001-05-17	0	0.265	0.260	0.285	0.265	0.265	100,000	26,500	0.2650	3.421	3.356	3.679	3.421	3.421	7,747	3.4207	1.92%
2001-05-16	0	0.260	0.260	0.300	0.255	0.270	246,000	64,730	0.2631	3.356	3.356	3.872	3.292	3.485	19,058	3.3965	-7.14%
2001-05-15	0	0.280	0.265	0.300	-	-	0	0	-	3.614	3.421	3.872	-	-	0	-	0.00%
2001-05-14	0	0.280	0.265	-	-	-	0	0	-	3.614	3.421	-	-	-	0	-	0.00%
2001-05-11	0	0.280	0.280	0.290	0.275	0.275	100,000	27,500	0.2750	3.614	3.614	3.743	3.550	3.550	7,747	3.5497	0.00%
2001-05-10	0	0.280	0.265	0.290	0.270	0.280	100,000	27,600	0.2760	3.614	3.421	3.743	3.485	3.614	7,747	3.5627	7.69%
2001-05-09	0	0.260	0.260	0.285	-	-	0	0	-	3.356	3.356	3.679	-	-	0	-	4.00%
2001-05-08	0	0.250	0.250	0.290	0.250	0.260	60,000	15,200	0.2533	3.227	3.227	3.743	3.227	3.356	4,648	3.2701	-7.41%
2001-05-07	0	0.270	0.260	0.300	-	-	0	0	-	3.485	3.356	3.872	-	-	0	-	0.00%
2001-05-04	0	0.270	0.250	0.290	-	-	0	0	-	3.485	3.227	3.743	-	-	0	-	0.00%
2001-05-03	0	0.270	0.255	-	-	-	0	0	-	3.485	3.292	-	-	-	0	-	0.00%
2001-05-02	0	0.270	0.270	0.285	0.270	0.270	80,000	22,000	0.2750	3.485	3.485	3.679	3.485	3.485	6,198	3.5497	3.85%
2001-04-27	0	0.260	0.250	0.280	0.260	0.260	50,000	13,000	0.2600	3.356	3.227	3.614	3.356	3.356	3,874	3.3561	0.00%
2001-04-26	0	0.260	0.260	0.300	-	-	0	0	-	3.356	3.356	3.872	-	-	0	-	0.00%
2001-04-25	0	0.260	0.260	0.290	-	-	0	0	-	3.356	3.356	3.743	-	-	0	-	0.00%
2001-04-24	0	0.260	0.260	0.275	0.250	0.260	250,000	64,000	0.2560	3.356	3.356	3.550	3.227	3.356	19,368	3.3045	0.00%
2001-04-23	0	0.260	0.255	0.285	0.260	0.260	160,000	41,600	0.2600	3.356	3.292	3.679	3.356	3.356	12,395	3.3561	-7.14%
2001-04-20	0	0.280	0.260	0.280	0.240	0.290	566,000	146,380	0.2586	3.614	3.356	3.614	3.098	3.743	43,848	3.3383	16.67%
2001-04-19	0	0.240	0.240	0.248	0.231	0.260	464,400	115,340	0.2484	3.098	3.098	3.201	2.982	3.356	35,977	3.2059	3.90%
2001-04-18	0	0.231	0.231	-	0.230	0.232	320,000	73,940	0.2311	2.982	2.982	-	2.969	2.995	24,790	2.9826	-0.43%
2001-04-17	0	0.232	-	0.240	0.232	0.250	100,000	24,140	0.2414	2.995	-	3.098	2.995	3.227	7,747	3.1160	-3.33%
2001-04-12	1	0.240	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	0.00%
2001-04-11	1	0.240	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	0.00%
2001-04-10	1	0.240	0.236	0.240	0.240	0.240	100,000	24,000	0.2400	3.098	3.046	3.098	3.098	3.098	7,747	3.0980	0.00%
2001-04-09	0	0.240	-	0.240	-	-	0	0	-	3.098	-	3.098	-	-	0	-	-0.83%
2001-04-06	0	0.242	0.242	-	0.242	0.250	910,000	226,670	0.2491	3.124	3.124	-	3.124	3.227	70,498	3.2153	-3.20%
2001-04-04	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
2001-04-03	0	0.250	0.247	-	0.248	0.260	300,000	75,800	0.2527	3.227	3.188	-	3.201	3.356	23,241	3.2615	-3.85%
2001-04-02	0	0.260	0.260	-	0.260	0.260	30,000	7,800	0.2600	3.356	3.356	-	3.356	3.356	2,324	3.3561	0.00%
2001-03-30	0	0.260	-	-	-	-	0	0	-	3.356	-	-	-	-	0	-	0.00%
2001-03-29	0	0.260	0.250	-	-	-	0	0	-	3.356	3.227	-	-	-	0	-	0.00%
2001-03-28	0	0.260	0.260	0.270	-	-	0	0	-	3.356	3.356	3.485	-	-	0	-	1.96%
2001-03-27	0	0.255	0.255	0.270	0.255	0.300	52,000	13,450	0.2587	3.292	3.292	3.485	3.292	3.872	4,028	3.3388	-7.27%
2001-03-26	0	0.275	0.270	0.280	0.275	0.275	50,000	13,750	0.2750	3.550	3.485	3.614	3.550	3.550	3,874	3.5497	0.00%
2001-03-23	0	0.275	0.265	0.300	0.275	0.275	50,000	13,750	0.2750	3.550	3.421	3.872	3.550	3.550	3,874	3.5497	3.77%
2001-03-22	0	0.265	0.265	0.285	0.265	0.280	418,000	114,990	0.2751	3.421	3.421	3.679	3.421	3.614	32,383	3.5510	-7.02%
2001-03-21	0	0.285	0.285	0.300	0.285	0.300	290,000	86,550	0.2984	3.679	3.679	3.872	3.679	3.872	22,466	3.8524	-3.39%
2001-03-20	0	0.295	-	0.295	-	-	0	0	-	3.808	-	3.808	-	-	0	-	-1.67%
2001-03-19	0	0.300	0.260	0.300	-	-	0	0	-	3.872	3.356	3.872	-	-	0	-	0.00%
2001-03-16	0	0.300	0.280	0.300	-	-	0	0	-	3.872	3.614	3.872	-	-	0	-	0.00%
2001-03-15	0	0.300	0.270	-	-	-	0	0	-	3.872	3.485	-	-	-	0	-	0.00%
2001-03-14	0	0.300	0.285	0.315	-	-	0	0	-	3.872	3.679	4.066	-	-	0	-	0.00%
2001-03-13	0	0.300	0.280	-	-	-	0	0	-	3.872	3.614	-	-	-	0	-	0.00%
2001-03-12	0	0.300	0.280	-	-	-	0	0	-	3.872	3.614	-	-	-	0	-	0.00%
2001-03-09	0	0.300	0.300	0.320	0.300	0.300	80,000	24,000	0.3000	3.872	3.872	4.131	3.872	3.872	6,198	3.8725	-7.69%
2001-03-08	0	0.325	0.305	0.325	-	-	0	0	-	4.195	3.937	4.195	-	-	0	-	-1.52%
2001-03-07	0	0.330	0.310	0.335	0.330	0.330	101,000	33,270	0.3294	4.260	4.002	4.324	4.260	4.260	7,824	4.2520	10.00%
2001-03-06	0	0.300	0.290	-	0.300	0.300	400,000	120,000	0.3000	3.872	3.743	-	3.872	3.872	30,988	3.8725	0.00%
2001-03-05	0	0.300	0.295	-	0.300	0.300	400,000	120,000	0.3000	3.872	3.808	-	3.872	3.872	30,988	3.8725	-6.25%
2001-03-02	0	0.320	0.310	-	0.310	0.320	180,000	57,200	0.3178	4.131	4.002	-	4.002	4.131	13,945	4.1019	0.00%
2001-03-01	0	0.320	0.320	0.355	0.320	0.350	136,000	45,320	0.3332	4.131	4.131	4.582	4.131	4.518	10,536	4.3015	-8.57%
2001-02-28	0	0.350	0.320	0.370	-	-	0	0	-	4.518	4.131	4.776	-	-	0	-	0.00%
2001-02-27	0	0.350	0.350	0.360	0.350	0.350	86,000	30,100	0.3500	4.518	4.518	4.647	4.518	4.518	6,662	4.5179	0.00%
2001-02-26	0	0.350	0.350	0.370	0.340	0.360	316,000	111,140	0.3517	4.518	4.518	4.776	4.389	4.647	24,481	4.5399	0.00%
2001-02-23	0	0.350	0.350	0.365	0.340	0.350	190,000	65,200	0.3432	4.518	4.518	4.711	4.389	4.518	14,719	4.4295	-1.41%
2001-02-22	0	0.355	0.335	0.360	0.340	0.355	60,000	20,550	0.3425	4.582	4.324	4.647	4.389	4.582	4,648	4.4211	0.00%
2001-02-21	0	0.355	0.355	0.360	0.350	0.375	440,000	158,350	0.3599	4.582	4.582	4.647	4.518	4.841	34,087	4.6455	-4.05%
2001-02-20	0	0.370	0.370	0.380	0.340	0.390	242,000	90,240	0.3729	4.776	4.776	4.905	4.389	5.034	18,748	4.8134	5.71%
2001-02-19	0	0.350	0.340	0.350	0.330	0.350	260,000	87,400	0.3362	4.518	4.389	4.518	4.260	4.518	20,142	4.3391	0.00%
2001-02-16	0	0.350	0.330	-	-	-	0	0	-	4.518	4.260	-	-	-	0	-	0.00%
2001-02-15	0	0.350	0.350	-	-	-	0	0	-	4.518	4.518	-	-	-	0	-	2.94%
2001-02-14	0	0.340	0.340	-	-	-	0	0	-	4.389	4.389	-	-	-	0	-	0.00%
2001-02-13	0	0.340	0.320	0.370	0.340	0.345	300,000	102,500	0.3417	4.389	4.131	4.776	4.389	4.453	23,241	4.4103	-5.56%
2001-02-12	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
2001-02-09	0	0.360	0.350	-	-	-	0	0	-	4.647	4.518	-	-	-	0	-	0.00%
2001-02-08	0	0.360	0.360	-	-	-	0	0	-	4.647	4.647	-	-	-	0	-	0.00%
2001-02-07	0	0.360	0.360	0.390	0.360	0.380	30,000	11,200	0.3733	4.647	4.647	5.034	4.647	4.905	2,324	4.8191	-10.00%
2001-02-06	0	0.400	-	0.420	-	-	0	0	-	5.163	-	5.421	-	-	0	-	0.00%
2001-02-05	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	0.00%
2001-02-02	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	-1.23%
2001-02-01	0	0.405	-	0.420	-	-	0	0	-	5.228	-	5.421	-	-	0	-	0.00%
2001-01-31	0	0.405	-	0.420	-	-	0	0	-	5.228	-	5.421	-	-	0	-	0.00%
2001-01-30	0	0.405	-	0.415	-	-	0	0	-	5.228	-	5.357	-	-	0	-	0.00%
2001-01-29	0	0.405	-	0.420	-	-	0	0	-	5.228	-	5.421	-	-	0	-	0.00%
2001-01-23	0	0.405	0.405	0.410	0.405	0.405	30,000	12,150	0.4050	5.228	5.228	5.292	5.228	5.228	2,324	5.2278	0.00%
2001-01-22	0	0.405	0.370	0.405	0.405	0.405	28,000	11,340	0.4050	5.228	4.776	5.228	5.228	5.228	2,169	5.2278	3.85%
2001-01-19	0	0.390	0.365	0.400	0.355	0.395	200,000	74,350	0.3718	5.034	4.711	5.163	4.582	5.099	15,494	4.7986	11.43%
2001-01-18	0	0.350	0.350	0.390	0.350	0.350	10,000	3,500	0.3500	4.518	4.518	5.034	4.518	4.518	775	4.5179	0.00%
2001-01-17	0	0.350	0.335	-	0.350	0.350	11,000	3,800	0.3455	4.518	4.324	-	4.518	4.518	852	4.4592	-2.78%
2001-01-16	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
2001-01-15	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
2001-01-12	0	0.360	0.360	-	0.360	0.360	30,000	10,800	0.3600	4.647	4.647	-	4.647	4.647	2,324	4.6469	-2.70%
2001-01-11	0	0.370	0.350	0.400	0.370	0.370	94,000	34,780	0.3700	4.776	4.518	5.163	4.776	4.776	7,282	4.7760	-2.63%
2001-01-10	0	0.380	0.375	0.395	0.380	0.380	20,000	7,600	0.3800	4.905	4.841	5.099	4.905	4.905	1,549	4.9051	-1.30%
2001-01-09	0	0.385	-	-	0.385	0.390	230,000	88,750	0.3859	4.970	-	-	4.970	5.034	17,818	4.9809	-3.75%
2001-01-08	0	0.400	0.390	0.425	-	-	0	0	-	5.163	5.034	5.486	-	-	0	-	0.00%
2001-01-05	0	0.400	0.400	0.420	0.400	0.405	62,000	24,850	0.4008	5.163	5.163	5.421	5.163	5.228	4,803	5.1737	3.90%
2001-01-04	0	0.385	0.385	-	-	-	0	0	-	4.970	4.970	-	-	-	0	-	0.00%
2001-01-03	0	0.385	0.385	0.405	-	-	0	0	-	4.970	4.970	5.228	-	-	0	-	0.00%
2001-01-02	0	0.385	0.385	0.425	0.385	0.385	20,000	7,700	0.3850	4.970	4.970	5.486	4.970	4.970	1,549	4.9696	0.00%
2000-12-29	0	0.385	0.380	-	-	-	0	0	-	4.970	4.905	-	-	-	0	-	0.00%
2000-12-28	0	0.385	0.385	0.390	0.385	0.385	110,000	42,800	0.3891	4.970	4.970	5.034	4.970	4.970	8,522	5.0225	-6.10%
2000-12-27	0	0.410	-	0.410	-	-	0	0	-	5.292	-	5.292	-	-	0	-	-1.20%
2000-12-22	0	0.415	0.410	0.430	0.410	0.430	64,000	26,570	0.4152	5.357	5.292	5.551	5.292	5.551	4,958	5.3589	-3.49%
2000-12-21	0	0.430	0.390	-	-	-	0	0	-	5.551	5.034	-	-	-	0	-	0.00%
2000-12-20	0	0.430	-	0.430	-	-	0	0	-	5.551	-	5.551	-	-	0	-	0.00%
2000-12-19	0	0.430	0.420	0.450	0.430	0.445	270,000	117,600	0.4356	5.551	5.421	5.809	5.551	5.744	20,917	5.6222	-3.37%
2000-12-18	0	0.445	-	0.450	0.445	0.445	48,000	21,360	0.4450	5.744	-	5.809	5.744	5.744	3,719	5.7441	-1.11%
2000-12-15	0	0.450	-	0.450	-	-	0	0	-	5.809	-	5.809	-	-	0	-	-2.17%
2000-12-14	0	0.460	0.430	0.460	0.460	0.460	50,000	23,000	0.4600	5.938	5.551	5.938	5.938	5.938	3,874	5.9378	-2.13%
2000-12-13	0	0.470	-	0.480	-	-	0	0	-	6.067	-	6.196	-	-	0	-	0.00%
2000-12-12	0	0.470	-	0.480	-	-	0	0	-	6.067	-	6.196	-	-	0	-	0.00%
2000-12-11	0	0.470	-	0.470	-	-	0	0	-	6.067	-	6.067	-	-	0	-	0.00%
2000-12-08	0	0.470	0.470	0.480	0.450	0.490	88,000	41,260	0.4689	6.067	6.067	6.196	5.809	6.325	6,817	6.0522	4.44%
2000-12-07	0	0.450	0.420	0.450	-	-	0	0	-	5.809	5.421	5.809	-	-	0	-	0.00%
2000-12-06	0	0.450	0.425	0.460	0.430	0.460	50,000	22,400	0.4480	5.809	5.486	5.938	5.551	5.938	3,874	5.7829	4.65%
2000-12-05	0	0.430	0.415	0.435	0.430	0.435	100,000	43,100	0.4310	5.551	5.357	5.615	5.551	5.615	7,747	5.5634	-1.15%
2000-12-04	0	0.435	0.435	0.450	0.435	0.450	110,000	48,600	0.4418	5.615	5.615	5.809	5.615	5.809	8,522	5.7031	-1.14%
2000-12-01	0	0.440	0.440	0.460	0.440	0.440	40,000	17,600	0.4400	5.680	5.680	5.938	5.680	5.680	3,099	5.6796	0.00%
2000-11-30	0	0.440	0.440	0.460	0.440	0.460	34,000	15,160	0.4459	5.680	5.680	5.938	5.680	5.938	2,634	5.7555	-8.33%
2000-11-29	0	0.480	-	0.480	-	-	0	0	-	6.196	-	6.196	-	-	0	-	0.00%
2000-11-28	0	0.480	-	0.500	-	-	0	0	-	6.196	-	6.454	-	-	0	-	0.00%
2000-11-27	0	0.480	-	-	-	-	0	0	-	6.196	-	-	-	-	0	-	0.00%
2000-11-24	0	0.480	0.410	0.500	-	-	318,000	152,640	0.4800	6.196	5.292	6.454	-	-	24,636	6.1959	0.00%
2000-11-23	0	0.480	0.440	0.480	-	-	0	0	-	6.196	5.680	6.196	-	-	0	-	0.00%
2000-11-22	0	0.480	-	-	-	-	0	0	-	6.196	-	-	-	-	0	-	0.00%
2000-11-21	0	0.480	-	-	-	-	0	0	-	6.196	-	-	-	-	0	-	0.00%
2000-11-20	0	0.480	0.400	0.480	-	-	0	0	-	6.196	5.163	6.196	-	-	0	-	0.00%
2000-11-17	0	0.480	-	-	-	-	0	0	-	6.196	-	-	-	-	0	-	0.00%
2000-11-16	0	0.480	-	-	-	-	0	0	-	6.196	-	-	-	-	0	-	0.00%
2000-11-15	0	0.480	0.440	-	0.480	0.480	20,000	9,600	0.4800	6.196	5.680	-	6.196	6.196	1,549	6.1959	4.35%
2000-11-14	0	0.460	0.460	-	0.460	0.460	40,000	18,400	0.4600	5.938	5.938	-	5.938	5.938	3,099	5.9378	0.00%
2000-11-13	0	0.460	0.460	0.500	0.460	0.460	88,000	40,480	0.4600	5.938	5.938	6.454	5.938	5.938	6,817	5.9378	-4.17%
2000-11-10	0	0.480	0.480	-	0.470	0.480	62,000	29,640	0.4781	6.196	6.196	-	6.067	6.196	4,803	6.1709	-4.00%
2000-11-09	0	0.500	0.480	0.550	0.500	0.580	90,000	45,800	0.5089	6.454	6.196	7.099	6.454	7.487	6,972	6.5688	-19.35%
2000-11-08	0	0.620	-	0.620	0.650	0.650	6,000	3,900	0.6500	8.003	-	8.003	8.390	8.390	465	8.3903	1.64%
2000-11-07	0	0.610	-	0.610	0.520	0.640	16,000	9,760	0.6100	7.874	-	7.874	6.712	8.261	1,240	7.8740	27.08%
2000-11-06	0	0.480	0.480	0.520	0.480	0.480	36,000	17,280	0.4800	6.196	6.196	6.712	6.196	6.196	2,789	6.1959	-7.69%
2000-11-03	0	0.520	0.520	0.560	-	-	0	0	-	6.712	6.712	7.229	-	-	0	-	0.00%
2000-11-02	0	0.520	-	0.520	-	-	0	0	-	6.712	-	6.712	-	-	0	-	0.00%
2000-11-01	0	0.520	0.470	0.520	0.440	0.540	160,000	81,120	0.5070	6.712	6.067	6.712	5.680	6.970	12,395	6.5444	26.83%
2000-10-31	0	0.410	0.400	-	0.410	0.410	30,000	12,300	0.4100	5.292	5.163	-	5.292	5.292	2,324	5.2924	5.13%
2000-10-30	0	0.390	0.390	-	-	-	0	0	-	5.034	5.034	-	-	-	0	-	0.00%
2000-10-27	0	0.390	0.385	0.410	0.390	0.390	20,000	7,800	0.3900	5.034	4.970	5.292	5.034	5.034	1,549	5.0342	0.00%
2000-10-26	0	0.390	0.390	0.430	0.390	0.410	56,000	22,840	0.4079	5.034	5.034	5.551	5.034	5.292	4,338	5.2647	-4.88%
2000-10-25	0	0.410	-	0.410	-	-	0	0	-	5.292	-	5.292	-	-	0	-	-8.89%
2000-10-24	0	0.450	0.430	0.470	0.430	0.450	50,000	22,300	0.4460	5.809	5.551	6.067	5.551	5.809	3,874	5.7570	4.65%
2000-10-23	0	0.430	0.405	0.430	0.405	0.470	18,000	7,940	0.4411	5.551	5.228	5.551	5.228	6.067	1,394	5.6939	2.38%
2000-10-20	0	0.420	0.415	-	0.420	0.440	200,000	86,000	0.4300	5.421	5.357	-	5.421	5.680	15,494	5.5505	-8.70%
2000-10-19	0	0.460	0.460	0.520	0.460	0.480	54,000	25,840	0.4785	5.938	5.938	6.712	5.938	6.196	4,183	6.1768	-8.00%
2000-10-18	0	0.500	-	-	-	-	0	0	-	6.454	-	-	-	-	0	-	0.00%
2000-10-17	0	0.500	0.460	0.500	0.510	0.510	20,000	10,200	0.5100	6.454	5.938	6.454	6.583	6.583	1,549	6.5832	-5.66%
2000-10-16	0	0.530	0.480	0.530	0.480	0.530	138,000	68,340	0.4952	6.841	6.196	6.841	6.196	6.841	10,691	6.3924	-1.85%
2000-10-13	0	0.540	0.470	0.580	-	-	0	0	-	6.970	6.067	7.487	-	-	0	-	0.00%
2000-10-12	0	0.540	0.500	0.550	-	-	0	0	-	6.970	6.454	7.099	-	-	0	-	0.00%
2000-10-11	0	0.540	0.520	-	-	-	0	0	-	6.970	6.712	-	-	-	0	-	0.00%
2000-10-10	0	0.540	0.540	-	0.510	0.510	2,000	1,020	0.5100	6.970	6.970	-	6.583	6.583	155	6.5832	0.00%
2000-10-09	0	0.540	0.520	0.600	0.540	0.540	50,000	27,000	0.5400	6.970	6.712	7.745	6.970	6.970	3,874	6.9704	-6.90%
2000-10-05	0	0.580	0.550	0.600	-	-	0	0	-	7.487	7.099	7.745	-	-	0	-	0.00%
2000-10-04	0	0.580	0.560	0.600	0.560	0.580	39,000	22,360	0.5733	7.487	7.229	7.745	7.229	7.487	3,021	7.4007	-1.69%
2000-10-03	0	0.590	0.560	0.600	0.590	0.590	40,000	23,600	0.5900	7.616	7.229	7.745	7.616	7.616	3,099	7.6158	-6.35%
2000-09-29	0	0.630	0.630	0.660	0.560	0.640	112,000	66,200	0.5911	8.132	8.132	8.519	7.229	8.261	8,677	7.6297	1.61%
2000-09-28	0	0.620	0.570	0.620	0.600	0.640	50,000	30,800	0.6160	8.003	7.358	8.003	7.745	8.261	3,874	7.9514	1.64%
2000-09-27	0	0.610	0.530	-	-	-	0	0	-	7.874	6.841	-	-	-	0	-	0.00%
2000-09-26	0	0.610	0.590	0.640	-	-	0	0	-	7.874	7.616	8.261	-	-	0	-	0.00%
2000-09-25	0	0.610	-	0.610	0.610	0.640	64,000	40,840	0.6381	7.874	-	7.874	7.874	8.261	4,958	8.2370	7.02%
2000-09-22	0	0.570	-	0.570	-	-	0	0	-	7.358	-	7.358	-	-	0	-	-3.39%
2000-09-21	0	0.590	0.550	0.590	0.550	0.600	74,000	41,200	0.5568	7.616	7.099	7.616	7.099	7.745	5,733	7.1867	-1.67%
2000-09-20	0	0.600	0.580	0.670	0.600	0.630	100,000	61,500	0.6150	7.745	7.487	8.648	7.745	8.132	7,747	7.9385	-10.45%
2000-09-19	0	0.670	-	0.670	0.670	0.670	30,000	20,100	0.6700	8.648	-	8.648	8.648	8.648	2,324	8.6485	0.00%
2000-09-18	0	0.670	-	0.670	0.670	0.670	6,000	4,020	0.6700	8.648	-	8.648	8.648	8.648	465	8.6485	-1.47%
2000-09-15	0	0.680	0.580	0.680	0.600	0.680	70,000	44,400	0.6343	8.778	7.487	8.778	7.745	8.778	5,423	8.1875	6.25%
2000-09-14	0	0.640	-	-	-	-	0	0	-	8.261	-	-	-	-	0	-	0.00%
2000-09-12	0	0.640	0.590	0.650	0.600	0.640	84,200	51,594	0.6128	8.261	7.616	8.390	7.745	8.261	6,523	7.9096	-1.54%
2000-09-11	0	0.650	0.610	0.780	0.650	0.680	100,000	66,200	0.6620	8.390	7.874	10.07	8.390	8.778	7,747	8.5452	-9.72%
2000-09-08	0	0.720	0.640	0.720	-	-	0	0	-	9.294	8.261	9.294	-	-	0	-	-1.37%
2000-09-07	0	0.730	0.720	0.730	0.730	0.780	122,000	90,260	0.7398	9.423	9.294	9.423	9.423	10.07	9,451	9.5499	-6.41%
2000-09-06	0	0.780	0.710	0.780	-	-	20,000	17,000	0.8500	10.07	9.165	10.07	-	-	1,549	10.972	-8.24%
2000-09-05	0	0.850	0.750	0.850	0.850	0.850	6,000	5,100	0.8500	10.97	9.681	10.97	10.97	10.97	465	10.972	23.19%
2000-09-04	0	0.690	0.690	0.780	0.680	0.790	340,000	240,260	0.7066	8.907	8.907	10.07	8.778	10.20	26,340	9.1215	-1.43%
2000-09-01	0	0.700	0.670	0.730	-	-	0	0	-	9.036	8.648	9.423	-	-	0	-	0.00%
2000-08-31	0	0.700	0.660	0.700	0.680	0.730	100,000	68,680	0.6868	9.036	8.519	9.036	8.778	9.423	7,747	8.8653	0.00%
2000-08-30	0	0.700	0.690	0.740	0.700	0.790	340,000	242,900	0.7144	9.036	8.907	9.552	9.036	10.20	26,340	9.2218	-6.67%
2000-08-29	0	0.750	0.730	0.760	0.720	0.750	181,000	134,740	0.7444	9.681	9.423	9.810	9.294	9.681	14,022	9.6091	4.17%
2000-08-28	0	0.720	0.680	0.740	-	-	0	0	-	9.294	8.778	9.552	-	-	0	-	0.00%
2000-08-25	0	0.720	0.700	0.740	0.720	0.720	30,000	21,600	0.7200	9.294	9.036	9.552	9.294	9.294	2,324	9.2939	0.00%
2000-08-24	0	0.720	0.720	0.760	0.720	0.730	100,000	72,100	0.7210	9.294	9.294	9.810	9.294	9.423	7,747	9.3068	-1.37%
2000-08-23	0	0.730	0.710	0.770	0.730	0.740	100,000	73,300	0.7330	9.423	9.165	9.939	9.423	9.552	7,747	9.4617	-6.41%
2000-08-22	0	0.780	0.740	0.790	0.780	0.780	10,000	7,800	0.7800	10.07	9.552	10.20	10.07	10.07	775	10.068	-1.27%
2000-08-21	0	0.790	0.740	0.790	-	-	0	0	-	10.20	9.552	10.20	-	-	0	-	-1.25%
2000-08-18	0	0.800	0.740	0.840	0.750	0.840	318,000	252,220	0.7931	10.33	9.552	10.84	9.681	10.84	24,636	10.238	1.27%
2000-08-17	0	0.790	0.750	0.790	0.800	0.800	50,000	40,000	0.8000	10.20	9.681	10.20	10.33	10.33	3,874	10.327	0.00%
2000-08-16	0	0.790	0.760	0.790	0.760	0.790	34,000	25,900	0.7618	10.20	9.810	10.20	9.810	10.20	2,634	9.8330	0.00%
2000-08-15	0	0.790	-	0.790	-	-	0	0	-	10.20	-	10.20	-	-	0	-	-1.25%
2000-08-14	0	0.800	0.700	0.800	0.700	0.800	44,000	32,000	0.7273	10.33	9.036	10.33	9.036	10.33	3,409	9.3878	9.59%
2000-08-11	0	0.730	0.730	0.750	0.730	0.750	170,000	126,700	0.7453	9.423	9.423	9.681	9.423	9.681	13,170	9.6204	-2.67%
2000-08-10	0	0.750	0.750	0.800	0.750	0.750	38,000	28,500	0.7500	9.681	9.681	10.33	9.681	9.681	2,944	9.6811	-1.32%
2000-08-09	0	0.760	0.760	0.800	0.740	0.740	300,000	222,000	0.7400	9.810	9.810	10.33	9.552	9.552	23,241	9.5521	-8.43%
2000-08-08	0	0.830	0.830	0.850	0.800	0.950	386,000	340,860	0.8831	10.71	10.71	10.97	10.33	12.26	29,904	11.399	6.41%
2000-08-07	0	0.780	0.760	0.850	-	-	0	0	-	10.07	9.810	10.97	-	-	0	-	0.00%
2000-08-04	0	0.780	0.770	0.830	0.780	0.780	10,000	7,800	0.7800	10.07	9.939	10.71	10.07	10.07	775	10.068	-4.88%
2000-08-03	0	0.820	0.810	0.820	0.820	0.850	44,000	36,980	0.8405	10.58	10.46	10.58	10.58	10.97	3,409	10.849	-2.38%
2000-08-02	0	0.840	0.750	0.840	0.760	0.840	698,000	553,300	0.7927	10.84	9.681	10.84	9.810	10.84	54,074	10.232	0.00%
2000-08-01	0	0.840	0.820	0.840	0.800	0.840	516,000	423,940	0.8216	10.84	10.58	10.84	10.33	10.84	39,975	10.605	3.70%
2000-07-31	0	0.810	0.800	0.820	0.700	0.810	1,054,400	812,776	0.7708	10.46	10.33	10.58	9.036	10.46	81,685	9.9502	-1.22%
2000-07-28	0	0.820	0.800	0.840	-	-	0	0	-	10.58	10.33	10.84	-	-	0	-	0.00%
2000-07-27	0	0.820	0.810	0.860	0.820	0.840	34,000	28,080	0.8259	10.58	10.46	11.10	10.58	10.84	2,634	10.661	-2.38%
2000-07-26	0	0.840	0.840	0.870	0.830	0.870	506,000	422,040	0.8341	10.84	10.84	11.23	10.71	11.23	39,200	10.766	-1.18%
2000-07-25	0	0.850	0.850	0.860	0.850	0.880	220,000	190,000	0.8636	10.97	10.97	11.10	10.97	11.36	17,043	11.148	0.00%
2000-07-24	0	0.850	0.850	0.880	0.850	0.880	180,000	155,300	0.8628	10.97	10.97	11.36	10.97	11.36	13,945	11.137	-7.61%
2000-07-21	0	0.920	0.880	0.920	0.880	0.940	336,000	298,680	0.8889	11.88	11.36	11.88	11.36	12.13	26,030	11.474	2.22%
2000-07-20	0	0.900	0.910	0.920	0.840	0.910	860,000	752,200	0.8747	11.62	11.75	11.88	10.84	11.75	66,624	11.290	5.88%
2000-07-19	0	0.850	0.850	0.880	0.810	0.900	2,128,000	1,806,700	0.8490	10.97	10.97	11.36	10.46	11.62	164,857	10.959	7.59%
2000-07-18	0	0.790	0.780	0.790	0.770	0.960	932,000	769,700	0.8259	10.20	10.07	10.20	9.939	12.39	72,202	10.660	2.60%
2000-07-17	0	0.770	0.700	0.770	0.700	0.770	220,000	162,940	0.7406	9.939	9.036	9.939	9.036	9.939	17,043	9.5603	16.67%
2000-07-14	0	0.660	0.660	0.720	0.640	0.680	70,000	46,500	0.6643	8.519	8.519	9.294	8.261	8.778	5,423	8.5747	-5.71%
2000-07-13	0	0.700	0.700	0.740	0.700	0.700	28,000	19,600	0.7000	9.036	9.036	9.552	9.036	9.036	2,169	9.0357	-2.78%
2000-07-12	0	0.720	0.710	0.740	0.700	0.720	202,000	144,200	0.7139	9.294	9.165	9.552	9.036	9.294	15,649	9.2147	-2.70%
2000-07-11	0	0.740	-	0.780	0.740	0.740	10,000	7,400	0.7400	9.552	-	10.07	9.552	9.552	775	9.5521	0.00%
2000-07-10	0	0.740	-	0.780	-	-	0	0	-	9.552	-	10.07	-	-	0	-	0.00%
2000-07-07	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	0.00%
2000-07-06	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	0.00%
2000-07-05	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	-1.33%
2000-07-04	0	0.750	-	0.750	-	-	242	169	0.6983	9.681	-	9.681	-	-	19	9.0144	0.00%
2000-07-03	0	0.750	0.720	-	0.720	0.760	32,000	23,800	0.7438	9.681	9.294	-	9.294	9.810	2,479	9.6005	1.35%
2000-06-30	0	0.740	-	0.750	-	-	0	0	-	9.552	-	9.681	-	-	0	-	0.00%
2000-06-29	0	0.740	0.650	0.780	0.690	0.740	106,000	76,340	0.7202	9.552	8.390	10.07	8.907	9.552	8,212	9.2963	10.45%
2000-06-28	0	0.670	0.650	0.750	-	-	0	0	-	8.648	8.390	9.681	-	-	0	-	0.00%
2000-06-27	0	0.670	0.650	-	-	-	0	0	-	8.648	8.390	-	-	-	0	-	0.00%
2000-06-26	0	0.670	0.640	0.750	0.670	0.670	128,000	85,760	0.6700	8.648	8.261	9.681	8.648	8.648	9,916	8.6485	0.00%
2000-06-23	0	0.670	0.640	0.670	0.670	0.670	130,000	87,100	0.6700	8.648	8.261	8.648	8.648	8.648	10,071	8.6485	-9.46%
2000-06-22	0	0.740	0.640	0.740	0.640	0.740	214,000	143,660	0.6713	9.552	8.261	9.552	8.261	9.552	16,579	8.6654	-1.33%
2000-06-21	0	0.750	-	0.750	-	-	0	0	-	9.681	-	9.681	-	-	0	-	0.00%
2000-06-20	0	0.750	-	0.750	-	-	0	0	-	9.681	-	9.681	-	-	0	-	-2.60%
2000-06-19	0	0.770	0.700	0.770	0.770	0.780	50,000	38,800	0.7760	9.939	9.036	9.939	9.939	10.07	3,874	10.017	-1.28%
2000-06-16	0	0.780	0.780	0.790	0.780	0.780	44,000	34,320	0.7800	10.07	10.07	10.20	10.07	10.07	3,409	10.068	4.00%
2000-06-15	0	0.750	0.680	0.750	-	-	0	0	-	9.681	8.778	9.681	-	-	0	-	0.00%
2000-06-14	0	0.750	0.720	0.750	0.720	0.750	80,000	59,100	0.7388	9.681	9.294	9.681	9.294	9.681	6,198	9.5359	0.00%
2000-06-13	0	0.750	0.670	0.760	-	-	0	0	-	9.681	8.648	9.810	-	-	0	-	0.00%
2000-06-12	0	0.750	0.680	0.760	-	-	0	0	-	9.681	8.778	9.810	-	-	0	-	0.00%
2000-06-09	0	0.750	0.720	0.760	0.720	0.750	94,000	68,780	0.7317	9.681	9.294	9.810	9.294	9.681	7,282	9.4449	0.00%
2000-06-08	0	0.750	0.720	0.750	0.750	0.760	134,000	100,840	0.7525	9.681	9.294	9.681	9.681	9.810	10,381	9.7139	-6.25%
2000-06-07	0	0.800	0.750	0.800	0.730	0.820	90,000	70,600	0.7844	10.33	9.681	10.33	9.423	10.58	6,972	10.126	3.90%
2000-06-05	0	0.770	0.740	0.770	0.720	0.780	410,910	308,655	0.7511	9.939	9.552	9.939	9.294	10.07	31,833	9.6960	8.45%
2000-06-02	0	0.710	0.660	0.720	0.680	0.720	166,000	115,660	0.6967	9.165	8.519	9.294	8.778	9.294	12,860	8.9937	10.94%
2000-06-01	0	0.640	0.620	0.680	-	-	0	0	-	8.261	8.003	8.778	-	-	0	-	0.00%
2000-05-31	0	0.640	0.600	0.700	-	-	0	0	-	8.261	7.745	9.036	-	-	0	-	0.00%
2000-05-30	0	0.640	0.600	0.640	0.600	0.640	50,000	30,800	0.6160	8.261	7.745	8.261	7.745	8.261	3,874	7.9514	3.23%
2000-05-29	0	0.620	0.620	0.690	0.620	0.620	80,000	49,600	0.6200	8.003	8.003	8.907	8.003	8.003	6,198	8.0031	-6.06%
2000-05-26	0	0.660	0.660	0.700	0.660	0.660	130,000	85,800	0.6600	8.519	8.519	9.036	8.519	8.519	10,071	8.5194	0.00%
2000-05-25	0	0.660	0.580	0.690	0.660	0.700	80,000	54,800	0.6850	8.519	7.487	8.907	8.519	9.036	6,198	8.8421	-5.71%
2000-05-24	0	0.700	0.620	0.700	0.700	0.700	40,000	28,000	0.7000	9.036	8.003	9.036	9.036	9.036	3,099	9.0357	4.48%
2000-05-23	0	0.670	0.670	0.780	0.660	0.660	4,000	2,640	0.6600	8.648	8.648	10.07	8.519	8.519	310	8.5194	-4.29%
2000-05-22	0	0.700	0.700	0.720	0.680	0.680	26,000	17,800	0.6846	9.036	9.036	9.294	8.778	8.778	2,014	8.8371	-2.78%
2000-05-19	0	0.720	0.720	0.780	0.700	0.720	32,000	22,800	0.7125	9.294	9.294	10.07	9.036	9.294	2,479	9.1971	-7.69%
2000-05-18	0	0.780	0.700	0.780	-	-	0	0	-	10.07	9.036	10.07	-	-	0	-	-1.27%
2000-05-17	0	0.790	0.710	0.790	0.730	0.800	390,000	296,700	0.7608	10.20	9.165	10.20	9.423	10.33	30,213	9.8201	-3.66%
2000-05-16	0	0.820	-	0.820	-	-	0	0	-	10.58	-	10.58	-	-	0	-	-3.53%
2000-05-15	0	0.850	0.750	0.850	0.870	0.870	10,000	8,700	0.8700	10.97	9.681	10.97	11.23	11.23	775	11.230	7.59%
2000-05-12	0	0.790	-	0.830	0.770	0.980	1,000,000	808,420	0.8084	10.20	-	10.71	9.939	12.65	77,470	10.435	-14.13%
2000-05-10	0	0.920	0.790	0.920	0.840	0.920	34,000	29,520	0.8682	11.88	10.20	11.88	10.84	11.88	2,634	11.207	0.00%
2000-05-09	0	0.920	0.900	0.920	0.860	0.940	166,000	149,380	0.8999	11.88	11.62	11.88	11.10	12.13	12,860	11.616	3.37%
2000-05-08	0	0.890	0.810	0.890	0.810	1.030	646,000	579,100	0.8964	11.49	10.46	11.49	10.46	13.30	50,046	11.571	-3.26%
2000-05-05	0	0.920	0.880	0.930	0.750	0.940	1,264,400	1,087,464	0.8601	11.88	11.36	12.00	9.681	12.13	97,953	11.102	29.58%
2000-05-04	0	0.710	0.680	0.760	0.700	0.780	326,000	238,440	0.7314	9.165	8.778	9.810	9.036	10.07	25,255	9.4412	-11.25%
2000-05-03	0	0.800	0.780	0.800	0.710	0.800	206,000	159,980	0.7766	10.33	10.07	10.33	9.165	10.33	15,959	10.025	2.56%
2000-05-02	0	0.780	0.780	0.790	0.710	0.750	114,000	83,540	0.7328	10.07	10.07	10.20	9.165	9.681	8,832	9.4592	6.85%
2000-04-28	0	0.730	0.650	0.730	0.600	0.730	316,000	209,040	0.6615	9.423	8.390	9.423	7.745	9.423	24,481	8.5390	7.35%
2000-04-27	0	0.680	0.610	0.680	0.610	0.680	6,000	3,940	0.6567	8.778	7.874	8.778	7.874	8.778	465	8.4764	0.00%
2000-04-26	0	0.680	0.620	0.680	0.600	0.720	384,000	246,520	0.6420	8.778	8.003	8.778	7.745	9.294	29,749	8.2868	-8.11%
2000-04-25	0	0.740	0.720	0.740	0.720	0.830	292,000	226,500	0.7757	9.552	9.294	9.552	9.294	10.71	22,621	10.013	-12.94%
2000-04-20	0	0.850	0.830	0.930	0.850	0.950	254,000	220,400	0.8677	10.97	10.71	12.00	10.97	12.26	19,677	11.201	-13.27%
2000-04-19	0	0.980	-	0.980	-	-	0	0	-	12.65	-	12.65	-	-	0	-	-4.85%
2000-04-18	0	1.030	0.880	1.030	0.890	1.080	484,000	451,640	0.9331	13.30	11.36	13.30	11.49	13.94	37,496	12.045	-0.96%
2000-04-17	0	1.040	-	1.040	-	-	0	0	-	13.42	-	13.42	-	-	0	-	-14.05%
2000-04-14	0	1.210	1.170	1.220	1.100	1.210	38,000	43,060	1.1332	15.62	15.10	15.75	14.20	15.62	2,944	14.627	10.00%
2000-04-13	0	1.100	1.100	1.200	1.100	1.100	8,000	8,800	1.1000	14.20	14.20	15.49	14.20	14.20	620	14.199	-9.09%
2000-04-12	0	1.210	-	1.210	-	-	0	0	-	15.62	-	15.62	-	-	0	-	-0.82%
2000-04-11	0	1.220	-	1.220	-	-	0	0	-	15.75	-	15.75	-	-	0	-	0.00%
2000-04-10	0	1.220	1.170	1.220	1.120	1.220	162,000	188,340	1.1626	15.75	15.10	15.75	14.46	15.75	12,550	15.007	3.39%
2000-04-07	0	1.180	1.170	1.210	1.150	1.230	268,000	317,560	1.1849	15.23	15.10	15.62	14.84	15.88	20,762	15.295	-3.28%
2000-04-06	0	1.220	1.190	1.270	1.190	1.240	142,000	171,180	1.2055	15.75	15.36	16.39	15.36	16.01	11,001	15.561	-0.81%
2000-04-05	0	1.230	1.230	1.270	1.230	1.270	12,000	15,160	1.2633	15.88	15.88	16.39	15.88	16.39	930	16.307	-8.21%
2000-04-03	0	1.340	1.260	-	1.230	1.340	408,000	521,900	1.2792	17.30	16.26	-	15.88	17.30	31,608	16.512	2.29%
2000-03-31	0	1.310	1.310	1.370	1.300	1.320	120,000	156,600	1.3050	16.91	16.91	17.68	16.78	17.04	9,296	16.845	-6.43%
2000-03-30	0	1.400	1.340	1.400	-	-	0	0	-	18.07	17.30	18.07	-	-	0	-	-1.41%
2000-03-29	0	1.420	1.320	-	1.300	1.420	434,000	587,540	1.3538	18.33	17.04	-	16.78	18.33	33,622	17.475	2.16%
2000-03-28	0	1.390	1.380	1.390	1.380	1.590	486,000	702,660	1.4458	17.94	17.81	17.94	17.81	20.52	37,651	18.663	-10.32%
2000-03-27	0	1.550	1.480	1.550	1.340	1.550	1,034,600	1,459,680	1.4109	20.01	19.10	20.01	17.30	20.01	80,151	18.212	13.14%
2000-03-24	0	1.370	1.350	1.380	1.310	1.390	610,000	827,940	1.3573	17.68	17.43	17.81	16.91	17.94	47,257	17.520	1.48%
2000-03-23	0	1.350	1.350	1.360	1.220	1.420	868,000	1,143,560	1.3175	17.43	17.43	17.56	15.75	18.33	67,244	17.006	12.50%
2000-03-22	0	1.200	1.200	1.280	1.150	1.280	478,000	580,760	1.2150	15.49	15.49	16.52	14.84	16.52	37,031	15.683	2.56%
2000-03-21	0	1.170	1.170	1.180	1.130	1.190	144,000	164,500	1.1424	15.10	15.10	15.23	14.59	15.36	11,156	14.746	-1.68%
2000-03-20	0	1.190	1.130	1.190	1.130	1.190	58,000	66,980	1.1548	15.36	14.59	15.36	14.59	15.36	4,493	14.907	2.59%
2000-03-17	0	1.160	1.150	1.200	1.150	1.220	128,000	149,140	1.1652	14.97	14.84	15.49	14.84	15.75	9,916	15.040	-1.69%
2000-03-16	0	1.180	1.180	1.210	1.180	1.270	930,367	1,158,117	1.2448	15.23	15.23	15.62	15.23	16.39	72,076	16.068	-5.60%
2000-03-15	0	1.250	1.180	1.250	1.160	1.280	252,000	303,340	1.2037	16.14	15.23	16.14	14.97	16.52	19,523	15.538	-4.58%
2000-03-14	0	1.310	1.240	1.310	1.250	1.310	430,000	542,820	1.2624	16.91	16.01	16.91	16.14	16.91	33,312	16.295	0.77%
2000-03-13	0	1.300	-	1.300	1.300	1.400	200,000	268,300	1.3415	16.78	-	16.78	16.78	18.07	15,494	17.316	-2.99%
2000-03-10	0	1.340	1.200	1.360	1.160	1.350	290,000	363,600	1.2538	17.30	15.49	17.56	14.97	17.43	22,466	16.184	0.75%
2000-03-09	0	1.330	1.270	1.380	1.330	1.370	198,000	267,400	1.3505	17.17	16.39	17.81	17.17	17.68	15,339	17.433	-6.34%
2000-03-08	0	1.420	1.380	1.420	-	-	0	0	-	18.33	17.81	18.33	-	-	0	-	-2.07%
2000-03-07	0	1.450	1.420	1.450	1.450	1.550	256,000	374,260	1.4620	18.72	18.33	18.72	18.72	20.01	19,832	18.871	0.00%
2000-03-06	0	1.450	1.420	1.470	1.410	1.540	642,000	951,060	1.4814	18.72	18.33	18.98	18.20	19.88	49,736	19.122	1.40%
2000-03-03	0	1.430	1.430	1.490	1.400	1.620	1,162,000	1,707,400	1.4694	18.46	18.46	19.23	18.07	20.91	90,020	18.967	0.00%
2000-03-02	0	1.430	1.420	1.480	1.180	1.730	1,968,500	3,111,515	1.5807	18.46	18.33	19.10	15.23	22.33	152,500	20.403	30.00%
2000-03-01	0	1.100	1.070	-	0.970	1.110	862,000	880,140	1.0210	14.20	13.81	-	12.52	14.33	66,779	13.180	12.24%
2000-02-29	0	0.980	0.980	1.000	0.940	1.020	564,000	552,900	0.9803	12.65	12.65	12.91	12.13	13.17	43,693	12.654	6.52%
2000-02-28	0	0.920	0.900	0.950	0.830	1.050	998,000	919,000	0.9208	11.88	11.62	12.26	10.71	13.55	77,315	11.886	-12.38%
2000-02-25	0	1.050	1.050	1.270	0.990	1.390	556,800	735,132	1.3203	13.55	13.55	16.39	12.78	17.94	43,135	17.042	-19.23%
2000-02-24	0	1.300	1.280	1.310	1.250	1.400	512,000	697,880	1.3630	16.78	16.52	16.91	16.14	18.07	39,665	17.594	-7.14%
2000-02-23	0	1.400	1.360	1.400	1.300	1.460	2,123,000	2,860,950	1.3476	18.07	17.56	18.07	16.78	18.85	164,469	17.395	2.94%
2000-02-22	0	1.360	-	1.430	1.360	1.640	1,056,000	1,605,060	1.5199	17.56	-	18.46	17.56	21.17	81,809	19.620	-13.92%
2000-02-21	0	1.580	1.560	1.700	1.550	1.810	829,000	1,373,500	1.6568	20.39	20.14	21.94	20.01	23.36	64,223	21.386	-12.71%
2000-02-18	0	1.810	1.800	1.840	1.810	1.970	622,000	1,165,100	1.8732	23.36	23.23	23.75	23.36	25.43	48,186	24.179	-6.22%
2000-02-17	0	1.930	1.930	1.950	1.930	2.025	458,000	904,790	1.9755	24.91	24.91	25.17	24.91	26.14	35,481	25.500	-2.03%
2000-02-16	0	1.970	1.970	1.980	1.950	2.150	1,452,000	2,959,110	2.0380	25.43	25.43	25.56	25.17	27.75	112,487	26.306	-3.90%
2000-02-15	0	2.050	2.050	2.075	2.000	2.200	2,390,800	5,071,270	2.1212	26.46	26.46	26.78	25.82	28.40	185,216	27.380	3.02%
2000-02-14	0	1.990	1.990	2.025	1.900	2.100	1,187,000	2,370,660	1.9972	25.69	25.69	26.14	24.53	27.11	91,957	25.780	2.05%
2000-02-11	0	1.950	1.950	1.990	1.940	2.250	2,737,000	5,710,920	2.0866	25.17	25.17	25.69	25.04	29.04	212,036	26.934	1.04%
2000-02-10	0	1.930	1.930	1.950	1.930	2.175	1,334,000	2,707,020	2.0293	24.91	24.91	25.17	24.91	28.08	103,345	26.194	-8.10%
2000-02-09	0	2.100	2.050	2.150	2.000	2.700	4,043,600	8,680,610	2.1468	27.11	26.46	27.75	25.82	34.85	313,259	27.711	-14.29%
2000-02-08	0	2.450	2.350	2.475	2.250	3.200	4,370,800	10,810,640	2.4734	31.63	30.33	31.95	29.04	41.31	338,607	31.927	-4.85%
2000-02-03	1	2.575	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	0.00%
2000-02-02	0	2.575	2.550	2.575	2.200	2.700	6,213,900	15,232,785	2.4514	33.24	32.92	33.24	28.40	34.85	481,392	31.643	17.05%
2000-02-01	0	2.200	2.150	2.225	1.760	2.700	3,975,800	8,824,540	2.2196	28.40	27.75	28.72	22.72	34.85	308,006	28.651	3.53%
2000-01-31	0	2.125	2.125	2.200	1.500	2.700	8,141,000	15,675,880	1.9255	27.43	27.43	28.40	19.36	34.85	630,685	24.855	-24.11%
2000-01-28	0	2.800	2.850	2.900	0.720	4.100	19,009,000	50,146,120	2.6380	36.14	36.79	37.43	9.294	52.92	1,472,632	34.052	317.91%
2000-01-27	0	0.670	0.620	0.680	0.620	0.800	2,962,000	2,114,920	0.7140	8.648	8.003	8.778	8.003	10.33	229,467	9.2167	13.56%
2000-01-26	0	0.590	0.550	0.600	0.410	0.670	1,868,000	1,042,730	0.5582	7.616	7.099	7.745	5.292	8.648	144,714	7.2054	73.53%
2000-01-25	0	0.340	0.340	-	-	-	0	0	-	4.389	4.389	-	-	-	0	-	0.00%
2000-01-24	0	0.340	0.340	-	0.340	0.340	100,000	34,000	0.3400	4.389	4.389	-	4.389	4.389	7,747	4.3888	3.03%
2000-01-21	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-20	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-19	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-18	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-17	0	0.330	0.330	-	-	-	0	0	-	4.260	4.260	-	-	-	0	-	0.00%
2000-01-14	0	0.330	0.330	-	0.330	0.330	83,200	27,420	0.3296	4.260	4.260	-	4.260	4.260	6,446	4.2541	0.00%
2000-01-13	0	0.330	0.330	-	0.330	0.330	80,000	26,400	0.3300	4.260	4.260	-	4.260	4.260	6,198	4.2597	0.00%
2000-01-12	0	0.330	0.330	-	0.330	0.330	20,000	6,600	0.3300	4.260	4.260	-	4.260	4.260	1,549	4.2597	0.00%
2000-01-11	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-10	0	0.330	0.330	-	-	-	0	0	-	4.260	4.260	-	-	-	0	-	0.00%
2000-01-07	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-06	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-05	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
2000-01-04	0	0.330	0.310	-	-	-	0	0	-	4.260	4.002	-	-	-	0	-	0.00%
2000-01-03	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-12-30	0	0.330	-	-	0.330	0.330	50,000	16,500	0.3300	4.260	-	-	4.260	4.260	3,874	4.2597	0.00%
1999-12-29	0	0.330	-	0.350	0.330	0.330	50,000	16,500	0.3300	4.260	-	4.518	4.260	4.260	3,874	4.2597	-5.71%
1999-12-28	0	0.350	0.350	0.370	0.350	0.350	37,000	12,920	0.3492	4.518	4.518	4.776	4.518	4.518	2,866	4.5074	-2.78%
1999-12-24	0	0.360	-	0.380	-	-	0	0	-	4.647	-	4.905	-	-	0	-	0.00%
1999-12-23	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
1999-12-22	0	0.360	-	0.395	-	-	0	0	-	4.647	-	5.099	-	-	0	-	0.00%
1999-12-21	0	0.360	0.360	0.380	-	-	0	0	-	4.647	4.647	4.905	-	-	0	-	0.00%
1999-12-20	0	0.360	-	0.400	-	-	0	0	-	4.647	-	5.163	-	-	0	-	0.00%
1999-12-17	0	0.360	0.325	0.380	0.340	0.360	150,000	52,000	0.3467	4.647	4.195	4.905	4.389	4.647	11,621	4.4748	0.00%
1999-12-16	0	0.360	0.330	0.360	0.340	0.360	106,200	36,140	0.3403	4.647	4.260	4.647	4.389	4.647	8,227	4.3927	5.88%
1999-12-15	0	0.340	-	-	0.340	0.340	20,000	6,800	0.3400	4.389	-	-	4.389	4.389	1,549	4.3888	0.00%
1999-12-14	0	0.340	0.340	-	0.340	0.360	120,000	42,800	0.3567	4.389	4.389	-	4.389	4.647	9,296	4.6039	-10.53%
1999-12-13	0	0.380	-	-	-	-	0	0	-	4.905	-	-	-	-	0	-	0.00%
1999-12-10	0	0.380	0.360	-	0.380	0.380	18,000	6,840	0.3800	4.905	4.647	-	4.905	4.905	1,394	4.9051	-7.32%
1999-12-09	0	0.410	-	0.420	-	-	0	0	-	5.292	-	5.421	-	-	0	-	0.00%
1999-12-08	0	0.410	-	-	-	-	0	0	-	5.292	-	-	-	-	0	-	0.00%
1999-12-07	0	0.410	-	-	-	-	0	0	-	5.292	-	-	-	-	0	-	0.00%
1999-12-06	0	0.410	-	0.410	0.410	0.415	40,000	16,500	0.4125	5.292	-	5.292	5.292	5.357	3,099	5.3246	-2.38%
1999-12-03	0	0.420	-	0.450	-	-	0	0	-	5.421	-	5.809	-	-	0	-	0.00%
1999-12-02	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	-1.18%
1999-12-01	0	0.425	-	0.435	-	-	0	0	-	5.486	-	5.615	-	-	0	-	0.00%
1999-11-30	0	0.425	-	0.445	-	-	0	0	-	5.486	-	5.744	-	-	0	-	0.00%
1999-11-29	0	0.425	-	0.430	-	-	0	0	-	5.486	-	5.551	-	-	0	-	0.00%
1999-11-26	0	0.425	-	0.425	0.425	0.425	30,000	12,750	0.4250	5.486	-	5.486	5.486	5.486	2,324	5.4860	-1.16%
1999-11-25	0	0.430	-	0.450	-	-	0	0	-	5.551	-	5.809	-	-	0	-	0.00%
1999-11-24	0	0.430	-	0.430	0.425	0.430	60,000	25,700	0.4283	5.551	-	5.551	5.486	5.551	4,648	5.5290	0.00%
1999-11-23	0	0.430	-	0.430	0.435	0.435	33,000	14,320	0.4339	5.551	-	5.551	5.615	5.615	2,557	5.6014	-1.15%
1999-11-22	0	0.435	0.435	0.440	-	-	0	0	-	5.615	5.615	5.680	-	-	0	-	8.75%
1999-11-19	0	0.400	-	0.420	0.400	0.400	10,000	4,000	0.4000	5.163	-	5.421	5.163	5.163	775	5.1633	0.00%
1999-11-18	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	-2.44%
1999-11-17	0	0.410	-	0.410	-	-	0	0	-	5.292	-	5.292	-	-	0	-	-4.65%
1999-11-16	0	0.430	-	0.440	-	-	0	0	-	5.551	-	5.680	-	-	0	-	0.00%
1999-11-15	0	0.430	-	0.430	-	-	0	0	-	5.551	-	5.551	-	-	0	-	-4.44%
1999-11-12	0	0.450	-	0.470	-	-	0	0	-	5.809	-	6.067	-	-	0	-	0.00%
1999-11-11	0	0.450	-	0.470	-	-	0	0	-	5.809	-	6.067	-	-	0	-	0.00%
1999-11-10	0	0.450	-	0.450	-	-	0	0	-	5.809	-	5.809	-	-	0	-	-2.17%
1999-11-09	0	0.460	-	0.460	-	-	0	0	-	5.938	-	5.938	-	-	0	-	-2.13%
1999-11-08	0	0.470	-	0.470	-	-	0	0	-	6.067	-	6.067	-	-	0	-	0.00%
1999-11-05	0	0.470	0.470	0.475	-	-	0	0	-	6.067	6.067	6.131	-	-	0	-	8.05%
1999-11-04	0	0.435	-	0.440	-	-	0	0	-	5.615	-	5.680	-	-	0	-	0.00%
1999-11-03	0	0.435	0.435	0.440	-	-	0	0	-	5.615	5.615	5.680	-	-	0	-	8.75%
1999-11-02	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	0.00%
1999-11-01	0	0.400	-	0.420	-	-	0	0	-	5.163	-	5.421	-	-	0	-	0.00%
1999-10-29	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	0.00%
1999-10-28	0	0.400	0.360	0.400	-	-	0	0	-	5.163	4.647	5.163	-	-	0	-	-9.09%
1999-10-27	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1999-10-26	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1999-10-25	0	0.440	0.380	0.450	-	-	0	0	-	5.680	4.905	5.809	-	-	0	-	0.00%
1999-10-22	0	0.440	-	0.460	-	-	0	0	-	5.680	-	5.938	-	-	0	-	0.00%
1999-10-21	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-20	0	0.440	-	0.460	-	-	0	0	-	5.680	-	5.938	-	-	0	-	0.00%
1999-10-19	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-15	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-14	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-13	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-12	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-11	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-08	0	0.440	-	0.540	-	-	0	0	-	5.680	-	6.970	-	-	0	-	0.00%
1999-10-07	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-06	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-05	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1999-10-04	0	0.440	-	0.460	-	-	0	0	-	5.680	-	5.938	-	-	0	-	0.00%
1999-09-30	0	0.440	-	0.455	-	-	0	0	-	5.680	-	5.873	-	-	0	-	0.00%
1999-09-29	0	0.440	-	0.440	0.460	0.460	2,000	920	0.4600	5.680	-	5.680	5.938	5.938	155	5.9378	4.76%
1999-09-28	0	0.420	0.420	0.440	-	-	0	0	-	5.421	5.421	5.680	-	-	0	-	16.67%
1999-09-27	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
1999-09-24	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
1999-09-23	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
1999-09-22	0	0.360	-	-	0.360	0.360	50,000	18,000	0.3600	4.647	-	-	4.647	4.647	3,874	4.6469	0.00%
1999-09-21	0	0.360	-	-	-	-	0	0	-	4.647	-	-	-	-	0	-	0.00%
1999-09-20	0	0.360	0.340	-	0.360	0.360	30,000	10,800	0.3600	4.647	4.389	-	4.647	4.647	2,324	4.6469	-5.26%
1999-09-17	0	0.380	0.360	0.380	0.380	0.380	30,000	11,400	0.3800	4.905	4.647	4.905	4.905	4.905	2,324	4.9051	-5.00%
1999-09-15	0	0.400	0.380	-	-	-	0	0	-	5.163	4.905	-	-	-	0	-	0.00%
1999-09-14	0	0.400	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
1999-09-13	0	0.400	0.380	-	-	-	0	0	-	5.163	4.905	-	-	-	0	-	0.00%
1999-09-10	0	0.400	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
1999-09-09	0	0.400	0.380	-	0.400	0.400	30,000	12,000	0.4000	5.163	4.905	-	5.163	5.163	2,324	5.1633	-4.76%
1999-09-08	0	0.420	-	0.440	-	-	0	0	-	5.421	-	5.680	-	-	0	-	0.00%
1999-09-07	0	0.420	-	0.430	-	-	0	0	-	5.421	-	5.551	-	-	0	-	0.00%
1999-09-06	0	0.420	0.400	0.440	0.420	0.440	80,000	34,600	0.4325	5.421	5.163	5.680	5.421	5.680	6,198	5.5828	5.00%
1999-09-03	0	0.400	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
1999-09-02	0	0.400	0.400	-	0.350	0.350	9,000	3,120	0.3467	5.163	5.163	-	4.518	4.518	697	4.4748	14.29%
1999-09-01	0	0.350	0.350	-	-	-	0	0	-	4.518	4.518	-	-	-	0	-	0.00%
1999-08-31	0	0.350	0.350	0.390	0.350	0.370	20,000	7,200	0.3600	4.518	4.518	5.034	4.518	4.776	1,549	4.6469	-10.26%
1999-08-30	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1999-08-27	0	0.390	-	0.390	-	-	0	0	-	5.034	-	5.034	-	-	0	-	0.00%
1999-08-26	0	0.390	0.350	0.390	0.360	0.390	62,000	23,180	0.3739	5.034	4.518	5.034	4.647	5.034	4,803	4.8260	-2.50%
1999-08-25	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	-4.76%
1999-08-24	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	0.00%
1999-08-23	0	0.420	-	0.460	-	-	0	0	-	5.421	-	5.938	-	-	0	-	0.00%
1999-08-20	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-08-19	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-08-18	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	0.00%
1999-08-17	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-08-16	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	0.00%
1999-08-13	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	-4.55%
1999-08-12	0	0.440	-	0.470	-	-	0	0	-	5.680	-	6.067	-	-	0	-	0.00%
1999-08-11	0	0.440	-	0.460	-	-	0	0	-	5.680	-	5.938	-	-	0	-	0.00%
1999-08-10	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	-2.22%
1999-08-09	0	0.450	-	0.455	-	-	0	0	-	5.809	-	5.873	-	-	0	-	0.00%
1999-08-06	0	0.450	-	0.450	-	-	0	0	-	5.809	-	5.809	-	-	0	-	0.00%
1999-08-05	0	0.450	-	0.480	-	-	0	0	-	5.809	-	6.196	-	-	0	-	0.00%
1999-08-04	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-08-03	0	0.450	-	0.480	-	-	0	0	-	5.809	-	6.196	-	-	0	-	0.00%
1999-08-02	0	0.450	-	0.480	-	-	0	0	-	5.809	-	6.196	-	-	0	-	0.00%
1999-07-30	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-29	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-28	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-27	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-26	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-23	0	0.450	-	0.450	-	-	23,000	10,350	0.4500	5.809	-	5.809	-	-	1,782	5.8087	0.00%
1999-07-22	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-21	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-20	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-19	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1999-07-16	0	0.450	0.400	0.450	-	-	0	0	-	5.809	5.163	5.809	-	-	0	-	-2.17%
1999-07-15	0	0.460	-	-	-	-	0	0	-	5.938	-	-	-	-	0	-	0.00%
1999-07-14	0	0.460	-	-	-	-	0	0	-	5.938	-	-	-	-	0	-	0.00%
1999-07-13	0	0.460	0.420	-	-	-	0	0	-	5.938	5.421	-	-	-	0	-	0.00%
1999-07-12	0	0.460	0.440	0.480	-	-	0	0	-	5.938	5.680	6.196	-	-	0	-	0.00%
1999-07-09	0	0.460	-	-	-	-	0	0	-	5.938	-	-	-	-	0	-	0.00%
1999-07-08	0	0.460	0.450	0.480	0.460	0.480	280,000	130,440	0.4659	5.938	5.809	6.196	5.938	6.196	21,692	6.0134	-2.13%
1999-07-07	0	0.470	0.470	0.480	0.460	0.470	50,000	23,300	0.4660	6.067	6.067	6.196	5.938	6.067	3,874	6.0152	2.17%
1999-07-06	0	0.460	0.450	0.480	0.450	0.460	120,000	55,000	0.4583	5.938	5.809	6.196	5.809	5.938	9,296	5.9162	-2.13%
1999-07-05	0	0.470	0.440	0.470	0.460	0.470	100,000	46,500	0.4650	6.067	5.680	6.067	5.938	6.067	7,747	6.0023	2.17%
1999-07-02	0	0.460	-	0.460	-	-	0	0	-	5.938	-	5.938	-	-	0	-	-1.08%
1999-06-30	0	0.465	-	0.465	-	-	0	0	-	6.002	-	6.002	-	-	0	-	0.00%
1999-06-29	0	0.465	-	0.470	-	-	0	0	-	6.002	-	6.067	-	-	0	-	0.00%
1999-06-28	0	0.465	-	0.465	-	-	0	0	-	6.002	-	6.002	-	-	0	-	0.00%
1999-06-25	0	0.465	0.465	0.470	-	-	0	0	-	6.002	6.002	6.067	-	-	0	-	8.14%
1999-06-24	0	0.430	0.425	0.460	0.420	0.430	96,000	40,820	0.4252	5.551	5.486	5.938	5.421	5.551	7,437	5.4887	0.00%
1999-06-23	0	0.430	0.430	-	0.420	0.430	196,000	82,720	0.4220	5.551	5.551	-	5.421	5.551	15,184	5.4478	3.61%
1999-06-22	0	0.415	0.415	0.440	0.405	0.410	82,000	33,270	0.4057	5.357	5.357	5.680	5.228	5.292	6,353	5.2373	3.75%
1999-06-21	0	0.400	0.400	-	0.380	0.400	32,000	12,600	0.3938	5.163	5.163	-	4.905	5.163	2,479	5.0826	0.00%
1999-06-17	0	0.400	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
1999-06-16	0	0.400	0.400	-	0.400	0.400	42,000	16,800	0.4000	5.163	5.163	-	5.163	5.163	3,254	5.1633	-2.44%
1999-06-15	0	0.410	0.380	0.410	0.400	0.410	58,000	23,280	0.4014	5.292	4.905	5.292	5.163	5.292	4,493	5.1811	-4.65%
1999-06-14	0	0.430	-	-	-	-	0	0	-	5.551	-	-	-	-	0	-	0.00%
1999-06-11	0	0.430	0.400	0.480	0.430	0.460	42,000	19,260	0.4586	5.551	5.163	6.196	5.551	5.938	3,254	5.9193	-10.42%
1999-06-10	0	0.480	-	0.480	0.480	0.480	30,000	14,400	0.4800	6.196	-	6.196	6.196	6.196	2,324	6.1959	-7.69%
1999-06-09	0	0.520	-	0.520	0.520	0.520	100,000	52,000	0.5200	6.712	-	6.712	6.712	6.712	7,747	6.7123	6.12%
1999-06-08	0	0.490	-	0.490	-	-	0	0	-	6.325	-	6.325	-	-	0	-	-1.01%
1999-06-07	0	0.495	-	0.500	-	-	0	0	-	6.390	-	6.454	-	-	0	-	0.00%
1999-06-04	0	0.495	-	0.495	0.495	0.495	2,000	990	0.4950	6.390	-	6.390	6.390	6.390	155	6.3895	12.50%
1999-06-03	0	0.440	-	0.460	-	-	0	0	-	5.680	-	5.938	-	-	0	-	0.00%
1999-06-02	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	-5.38%
1999-06-01	0	0.465	-	0.465	-	-	0	0	-	6.002	-	6.002	-	-	0	-	-1.06%
1999-05-31	0	0.470	-	0.470	-	-	0	0	-	6.067	-	6.067	-	-	0	-	0.00%
1999-05-28	0	0.470	-	0.475	-	-	0	0	-	6.067	-	6.131	-	-	0	-	0.00%
1999-05-27	0	0.470	-	0.480	-	-	0	0	-	6.067	-	6.196	-	-	0	-	0.00%
1999-05-26	0	0.470	0.470	0.475	-	-	0	0	-	6.067	6.067	6.131	-	-	0	-	8.05%
1999-05-25	0	0.435	-	0.440	-	-	0	0	-	5.615	-	5.680	-	-	0	-	0.00%
1999-05-24	0	0.435	0.435	0.440	-	-	0	0	-	5.615	5.615	5.680	-	-	0	-	3.57%
1999-05-21	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	0.00%
1999-05-20	0	0.420	-	0.440	-	-	0	0	-	5.421	-	5.680	-	-	0	-	0.00%
1999-05-19	0	0.420	-	0.440	0.420	0.420	31,500	13,155	0.4176	5.421	-	5.680	5.421	5.421	2,440	5.3907	0.00%
1999-05-18	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-05-17	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-05-14	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	0.00%
1999-05-13	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-05-12	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-05-11	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1999-05-10	0	0.420	-	0.420	-	-	0	0	-	5.421	-	5.421	-	-	0	-	0.00%
1999-05-07	0	0.420	-	0.420	0.400	0.420	10,000	4,080	0.4080	5.421	-	5.421	5.163	5.421	775	5.2665	10.53%
1999-05-06	0	0.380	0.380	0.400	0.380	0.380	60,000	22,800	0.3800	4.905	4.905	5.163	4.905	4.905	4,648	4.9051	2.70%
1999-05-05	0	0.370	0.370	-	0.370	0.370	10,000	3,700	0.3700	4.776	4.776	-	4.776	4.776	775	4.7760	-5.13%
1999-05-04	0	0.390	0.370	0.400	-	-	1,000	320	0.3200	5.034	4.776	5.163	-	-	77	4.1306	0.00%
1999-05-03	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1999-04-30	0	0.390	-	0.400	-	-	0	0	-	5.034	-	5.163	-	-	0	-	0.00%
1999-04-29	0	0.390	-	0.390	-	-	0	0	-	5.034	-	5.034	-	-	0	-	0.00%
1999-04-28	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1999-04-27	0	0.390	-	0.390	0.400	0.400	264,000	105,600	0.4000	5.034	-	5.034	5.163	5.163	20,452	5.1633	-1.27%
1999-04-26	0	0.395	-	0.400	-	-	0	0	-	5.099	-	5.163	-	-	0	-	0.00%
1999-04-23	0	0.395	-	0.410	-	-	0	0	-	5.099	-	5.292	-	-	0	-	0.00%
1999-04-22	0	0.395	0.395	0.400	0.350	0.380	41,000	14,590	0.3559	5.099	5.099	5.163	4.518	4.905	3,176	4.5934	12.86%
1999-04-21	0	0.350	0.350	-	0.350	0.350	30,000	10,500	0.3500	4.518	4.518	-	4.518	4.518	2,324	4.5179	0.00%
1999-04-20	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1999-04-19	0	0.350	0.350	-	-	-	0	0	-	4.518	4.518	-	-	-	0	-	6.06%
1999-04-16	0	0.330	-	-	-	-	3,862	1,274	0.3299	4.260	-	-	-	-	299	4.2582	0.00%
1999-04-15	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-04-14	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-04-13	0	0.330	0.330	-	-	-	0	0	-	4.260	4.260	-	-	-	0	-	0.00%
1999-04-12	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-04-09	0	0.330	-	-	0.330	0.330	10,000	3,300	0.3300	4.260	-	-	4.260	4.260	775	4.2597	0.00%
1999-04-08	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-04-07	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-04-01	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-31	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-30	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-29	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-26	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-25	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-24	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-23	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-22	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-19	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-18	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-17	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-16	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-15	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-12	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-11	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-10	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1999-03-09	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1999-03-08	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1999-03-05	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1999-03-04	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1999-03-03	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1999-03-02	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1999-03-01	0	0.330	-	0.350	0.320	0.330	156,000	50,920	0.3264	4.260	-	4.518	4.131	4.260	12,085	4.2134	3.13%
1999-02-26	0	0.320	0.320	-	-	-	0	0	-	4.131	4.131	-	-	-	0	-	3.23%
1999-02-25	0	0.310	-	-	-	-	0	0	-	4.002	-	-	-	-	0	-	0.00%
1999-02-24	0	0.310	-	-	-	-	0	0	-	4.002	-	-	-	-	0	-	0.00%
1999-02-23	0	0.310	-	0.310	0.310	0.310	10,000	3,100	0.3100	4.002	-	4.002	4.002	4.002	775	4.0015	3.33%
1999-02-22	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
1999-02-19	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
1999-02-15	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
1999-02-12	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
1999-02-11	0	0.300	-	-	-	-	0	0	-	3.872	-	-	-	-	0	-	0.00%
1999-02-10	0	0.300	-	-	0.300	0.300	10,000	3,000	0.3000	3.872	-	-	3.872	3.872	775	3.8725	3.45%
1999-02-09	0	0.290	-	-	-	-	0	0	-	3.743	-	-	-	-	0	-	0.00%
1999-02-08	0	0.290	0.290	-	-	-	0	0	-	3.743	3.743	-	-	-	0	-	3.57%
1999-02-05	0	0.280	0.280	-	0.280	0.280	6,000	1,680	0.2800	3.614	3.614	-	3.614	3.614	465	3.6143	3.70%
1999-02-04	0	0.270	0.260	-	0.270	0.270	10,000	2,700	0.2700	3.485	3.356	-	3.485	3.485	775	3.4852	8.00%
1999-02-03	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-02-02	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-02-01	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-29	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-28	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-27	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-26	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-25	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-22	0	0.250	-	0.290	-	-	0	0	-	3.227	-	3.743	-	-	0	-	0.00%
1999-01-21	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-20	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-19	0	0.250	0.246	-	-	-	0	0	-	3.227	3.175	-	-	-	0	-	0.00%
1999-01-18	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-15	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-14	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-13	0	0.250	-	-	-	-	0	0	-	3.227	-	-	-	-	0	-	0.00%
1999-01-12	0	0.250	0.250	-	-	-	0	0	-	3.227	3.227	-	-	-	0	-	0.00%
1999-01-11	0	0.250	0.250	-	0.250	0.280	106,000	29,500	0.2783	3.227	3.227	-	3.227	3.614	8,212	3.5924	-16.67%
1999-01-08	0	0.300	-	0.300	0.305	0.305	100,000	30,500	0.3050	3.872	-	3.872	3.937	3.937	7,747	3.9370	-3.23%
1999-01-07	0	0.310	0.295	0.310	0.290	0.310	22,000	6,720	0.3055	4.002	3.808	4.002	3.743	4.002	1,704	3.9429	-3.12%
1999-01-06	0	0.320	0.305	0.320	0.320	0.320	30,000	9,600	0.3200	4.131	3.937	4.131	4.131	4.131	2,324	4.1306	0.00%
1999-01-05	0	0.320	0.305	0.330	0.320	0.360	90,000	31,200	0.3467	4.131	3.937	4.260	4.131	4.647	6,972	4.4748	-17.95%
1999-01-04	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-12-31	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-12-30	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-12-29	0	0.390	-	0.390	-	-	20,000	7,000	0.3500	5.034	-	5.034	-	-	1,549	4.5179	0.00%
1998-12-28	0	0.390	-	0.390	-	-	0	0	-	5.034	-	5.034	-	-	0	-	-2.50%
1998-12-24	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	0.00%
1998-12-23	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	0.00%
1998-12-22	0	0.400	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
1998-12-21	0	0.400	-	0.400	-	-	0	0	-	5.163	-	5.163	-	-	0	-	0.00%
1998-12-18	0	0.400	-	-	-	-	0	0	-	5.163	-	-	-	-	0	-	0.00%
1998-12-17	0	0.400	-	-	-	-	1,276	510	0.3997	5.163	-	-	-	-	99	5.1592	0.00%
1998-12-16	0	0.400	0.360	-	0.320	0.400	6,000	2,080	0.3467	5.163	4.647	-	4.131	5.163	465	4.4748	21.21%
1998-12-15	0	0.330	0.330	0.350	-	-	0	0	-	4.260	4.260	4.518	-	-	0	-	0.00%
1998-12-14	0	0.330	0.315	-	0.330	0.330	160,000	52,800	0.3300	4.260	4.066	-	4.260	4.260	12,395	4.2597	0.00%
1998-12-11	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1998-12-10	0	0.330	0.315	-	-	-	0	0	-	4.260	4.066	-	-	-	0	-	0.00%
1998-12-09	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1998-12-08	0	0.330	0.330	0.365	0.325	0.325	30,000	9,750	0.3250	4.260	4.260	4.711	4.195	4.195	2,324	4.1952	1.54%
1998-12-07	0	0.325	-	-	-	-	0	0	-	4.195	-	-	-	-	0	-	0.00%
1998-12-04	0	0.325	-	-	-	-	0	0	-	4.195	-	-	-	-	0	-	0.00%
1998-12-03	0	0.325	0.325	-	-	-	0	0	-	4.195	4.195	-	-	-	0	-	3.17%
1998-12-02	0	0.315	0.300	-	-	-	0	0	-	4.066	3.872	-	-	-	0	-	0.00%
1998-12-01	0	0.315	-	-	-	-	0	0	-	4.066	-	-	-	-	0	-	0.00%
1998-11-30	0	0.315	0.310	-	0.315	0.315	22,000	6,930	0.3150	4.066	4.002	-	4.066	4.066	1,704	4.0661	3.28%
1998-11-27	0	0.305	0.305	-	-	-	0	0	-	3.937	3.937	-	-	-	0	-	0.00%
1998-11-26	0	0.305	-	-	-	-	0	0	-	3.937	-	-	-	-	0	-	0.00%
1998-11-25	0	0.305	0.290	-	-	-	0	0	-	3.937	3.743	-	-	-	0	-	0.00%
1998-11-24	0	0.305	0.305	-	0.300	0.300	10,000	3,000	0.3000	3.937	3.937	-	3.872	3.872	775	3.8725	1.67%
1998-11-23	0	0.300	0.300	-	-	-	20,000	6,000	0.3000	3.872	3.872	-	-	-	1,549	3.8725	15.38%
1998-11-20	0	0.260	0.260	-	-	-	0	0	-	3.356	3.356	-	-	-	0	-	8.33%
1998-11-19	0	0.240	0.240	-	-	-	0	0	-	3.098	3.098	-	-	-	0	-	0.00%
1998-11-18	0	0.240	0.240	-	-	-	0	0	-	3.098	3.098	-	-	-	0	-	0.84%
1998-11-17	0	0.238	0.237	-	-	-	0	0	-	3.072	3.059	-	-	-	0	-	0.00%
1998-11-16	0	0.238	0.237	-	-	-	0	0	-	3.072	3.059	-	-	-	0	-	0.00%
1998-11-13	0	0.238	0.237	-	-	-	0	0	-	3.072	3.059	-	-	-	0	-	0.00%
1998-11-12	0	0.238	0.238	-	0.238	0.238	22,000	5,236	0.2380	3.072	3.072	-	3.072	3.072	1,704	3.0721	-0.42%
1998-11-11	0	0.239	0.239	-	-	-	0	0	-	3.085	3.085	-	-	-	0	-	0.42%
1998-11-10	0	0.238	-	-	-	-	0	0	-	3.072	-	-	-	-	0	-	0.00%
1998-11-09	0	0.238	0.238	-	0.238	0.238	60,000	14,280	0.2380	3.072	3.072	-	3.072	3.072	4,648	3.0721	-0.42%
1998-11-06	0	0.239	0.239	-	0.239	0.239	16,000	3,824	0.2390	3.085	3.085	-	3.085	3.085	1,240	3.0851	0.42%
1998-11-05	0	0.238	0.238	-	0.234	0.238	80,000	18,960	0.2370	3.072	3.072	-	3.021	3.072	6,198	3.0592	2.59%
1998-11-04	0	0.232	0.232	-	0.232	0.232	19,800	4,554	0.2300	2.995	2.995	-	2.995	2.995	1,534	2.9689	-0.43%
1998-11-03	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-11-02	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-10-30	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-10-29	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-10-27	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-10-26	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-10-23	0	0.233	0.229	-	-	-	0	0	-	3.008	2.956	-	-	-	0	-	0.00%
1998-10-22	0	0.233	0.230	-	-	-	0	0	-	3.008	2.969	-	-	-	0	-	0.00%
1998-10-21	0	0.233	-	-	-	-	0	0	-	3.008	-	-	-	-	0	-	0.00%
1998-10-20	0	0.233	0.233	-	0.230	0.230	50,000	11,500	0.2300	3.008	3.008	-	2.969	2.969	3,874	2.9689	1.30%
1998-10-19	0	0.230	0.230	-	0.222	0.222	8,000	1,776	0.2220	2.969	2.969	-	2.866	2.866	620	2.8656	3.60%
1998-10-16	0	0.222	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
1998-10-15	0	0.222	-	-	-	-	0	0	-	2.866	-	-	-	-	0	-	0.00%
1998-10-14	0	0.222	-	-	0.222	0.222	10,000	2,220	0.2220	2.866	-	-	2.866	2.866	775	2.8656	-0.89%
1998-10-13	0	0.224	-	0.224	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-10-12	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-10-09	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-10-08	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-10-07	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-10-05	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-30	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-29	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-28	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-25	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-24	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-23	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-22	0	0.224	-	0.228	-	-	0	0	-	2.891	-	2.943	-	-	0	-	0.00%
1998-09-21	0	0.224	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-09-18	0	0.224	-	0.224	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-09-17	0	0.224	-	0.228	-	-	0	0	-	2.891	-	2.943	-	-	0	-	0.00%
1998-09-16	0	0.224	-	0.228	-	-	0	0	-	2.891	-	2.943	-	-	0	-	0.00%
1998-09-15	0	0.224	-	0.228	-	-	0	0	-	2.891	-	2.943	-	-	0	-	0.00%
1998-09-14	0	0.224	-	0.224	0.224	0.224	10,000	2,240	0.2240	2.891	-	2.891	2.891	2.891	775	2.8914	-0.88%
1998-09-11	0	0.226	0.226	-	0.226	0.230	24,000	5,440	0.2267	2.917	2.917	-	2.917	2.969	1,859	2.9259	-8.13%
1998-09-10	0	0.246	0.246	-	0.246	0.250	20,000	4,976	0.2488	3.175	3.175	-	3.175	3.227	1,549	3.2116	-15.17%
1998-09-09	0	0.290	-	-	-	-	0	0	-	3.743	-	-	-	-	0	-	0.00%
1998-09-08	0	0.290	0.270	0.330	0.290	0.310	50,000	15,300	0.3060	3.743	3.485	4.260	3.743	4.002	3,874	3.9499	-12.12%
1998-09-07	0	0.330	-	0.330	0.330	0.330	40,000	13,100	0.3275	4.260	-	4.260	4.260	4.260	3,099	4.2274	1.54%
1998-09-04	0	0.325	-	0.325	-	-	0	0	-	4.195	-	4.195	-	-	0	-	-1.52%
1998-09-03	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1998-09-02	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1998-09-01	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1998-08-31	0	0.330	-	-	-	-	0	0	-	4.260	-	-	-	-	0	-	0.00%
1998-08-28	0	0.330	-	0.330	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
1998-08-27	0	0.330	-	0.330	0.330	0.330	11,000	3,550	0.3227	4.260	-	4.260	4.260	4.260	852	4.1658	-5.71%
1998-08-26	0	0.350	-	0.370	-	-	0	0	-	4.518	-	4.776	-	-	0	-	0.00%
1998-08-25	0	0.350	-	0.370	-	-	0	0	-	4.518	-	4.776	-	-	0	-	0.00%
1998-08-24	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-08-21	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-08-20	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-08-19	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-08-18	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-14	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-08-13	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-12	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-08-11	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-10	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-07	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-06	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-05	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-04	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-08-03	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-07-31	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-07-30	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-29	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-28	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-07-27	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-24	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-23	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-22	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-21	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-07-20	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-17	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-16	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-15	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-14	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-13	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-10	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-09	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-08	0	0.350	-	-	0.350	0.350	40,000	14,000	0.3500	4.518	-	-	4.518	4.518	3,099	4.5179	0.00%
1998-07-07	0	0.350	0.310	0.350	-	-	0	0	-	4.518	4.002	4.518	-	-	0	-	0.00%
1998-07-06	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-03	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-07-02	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-30	0	0.350	-	0.350	-	-	0	0	-	4.518	-	4.518	-	-	0	-	0.00%
1998-06-29	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-26	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-25	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-24	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-23	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-22	0	0.350	-	-	-	-	0	0	-	4.518	-	-	-	-	0	-	0.00%
1998-06-19	0	0.350	0.330	0.350	0.350	0.350	20,000	7,000	0.3500	4.518	4.260	4.518	4.518	4.518	1,549	4.5179	-5.41%
1998-06-18	0	0.370	-	0.370	-	-	20,000	7,400	0.3700	4.776	-	4.776	-	-	1,549	4.7760	-2.63%
1998-06-17	0	0.380	-	0.380	-	-	0	0	-	4.905	-	4.905	-	-	0	-	0.00%
1998-06-16	0	0.380	-	0.380	-	-	0	0	-	4.905	-	4.905	-	-	0	-	0.00%
1998-06-15	0	0.380	-	0.380	-	-	0	0	-	4.905	-	4.905	-	-	0	-	-2.56%
1998-06-12	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-06-11	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-06-10	0	0.390	-	0.410	-	-	0	0	-	5.034	-	5.292	-	-	0	-	0.00%
1998-06-09	0	0.390	-	0.410	-	-	2,047	655	0.3200	5.034	-	5.292	-	-	159	4.1304	0.00%
1998-06-08	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-06-05	0	0.390	-	0.410	-	-	0	0	-	5.034	-	5.292	-	-	0	-	0.00%
1998-06-04	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-06-03	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-06-02	0	0.390	-	0.410	-	-	0	0	-	5.034	-	5.292	-	-	0	-	0.00%
1998-06-01	0	0.390	-	0.410	-	-	0	0	-	5.034	-	5.292	-	-	0	-	0.00%
1998-05-29	0	0.390	0.370	0.410	-	-	0	0	-	5.034	4.776	5.292	-	-	0	-	0.00%
1998-05-28	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-05-27	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-05-26	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-05-25	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-05-22	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-05-21	0	0.390	0.380	-	0.390	0.390	20,000	7,800	0.3900	5.034	4.905	-	5.034	5.034	1,549	5.0342	-2.50%
1998-05-20	0	0.400	-	0.420	-	-	0	0	-	5.163	-	5.421	-	-	0	-	0.00%
1998-05-19	0	0.400	0.320	-	-	-	0	0	-	5.163	4.131	-	-	-	0	-	0.00%
1998-05-18	0	0.400	-	0.420	0.400	0.400	10,000	4,000	0.4000	5.163	-	5.421	5.163	5.163	775	5.1633	-4.76%
1998-05-15	0	0.420	-	0.420	0.420	0.420	20,000	8,400	0.4200	5.421	-	5.421	5.421	5.421	1,549	5.4214	0.00%
1998-05-14	0	0.420	0.400	0.420	0.430	0.430	30,000	12,900	0.4300	5.421	5.163	5.421	5.551	5.551	2,324	5.5505	-6.67%
1998-05-13	0	0.450	0.430	0.470	0.450	0.450	30,000	13,500	0.4500	5.809	5.551	6.067	5.809	5.809	2,324	5.8087	-4.26%
1998-05-12	0	0.470	-	0.470	0.500	0.500	2,000	1,000	0.5000	6.067	-	6.067	6.454	6.454	155	6.4541	17.50%
1998-05-11	0	0.400	0.400	-	0.380	0.400	8,000	3,120	0.3900	5.163	5.163	-	4.905	5.163	620	5.0342	5.26%
1998-05-08	0	0.380	0.380	0.415	0.380	0.380	10,000	3,800	0.3800	4.905	4.905	5.357	4.905	4.905	775	4.9051	1.33%
1998-05-07	0	0.375	0.375	-	0.375	0.395	58,000	21,950	0.3784	4.841	4.841	-	4.841	5.099	4,493	4.8851	-9.64%
1998-05-06	0	0.415	0.415	0.455	0.405	0.405	22,000	8,910	0.4050	5.357	5.357	5.873	5.228	5.228	1,704	5.2278	0.00%
1998-05-05	0	0.415	0.395	0.450	-	-	0	0	-	5.357	5.099	5.809	-	-	0	-	0.00%
1998-05-04	0	0.415	-	-	0.415	0.415	50,000	20,750	0.4150	5.357	-	-	5.357	5.357	3,874	5.3569	-4.60%
1998-05-01	0	0.435	0.435	0.465	0.435	0.435	30,000	13,050	0.4350	5.615	5.615	6.002	5.615	5.615	2,324	5.6151	-4.40%
1998-04-30	0	0.455	0.485	0.490	0.455	0.475	300,000	144,800	0.4827	5.873	6.260	6.325	5.873	6.131	23,241	6.2303	-8.08%
1998-04-29	0	0.495	-	0.495	-	-	0	0	-	6.390	-	6.390	-	-	0	-	0.00%
1998-04-28	0	0.495	0.495	0.500	0.450	0.450	10,000	4,500	0.4500	6.390	6.390	6.454	5.809	5.809	775	5.8087	3.13%
1998-04-27	0	0.480	-	-	0.460	0.480	28,000	13,280	0.4743	6.196	-	-	5.938	6.196	2,169	6.1222	4.35%
1998-04-24	0	0.460	0.460	0.470	-	-	0	0	-	5.938	5.938	6.067	-	-	0	-	6.98%
1998-04-23	0	0.430	0.390	0.470	0.430	0.430	100,400	43,144	0.4297	5.551	5.034	6.067	5.551	5.551	7,778	5.5469	-4.44%
1998-04-22	0	0.450	0.450	0.470	0.400	0.450	486,000	191,760	0.3946	5.809	5.809	6.067	5.163	5.809	37,651	5.0932	7.14%
1998-04-21	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1998-04-20	0	0.420	0.420	0.460	0.420	0.440	52,000	22,840	0.4392	5.421	5.421	5.938	5.421	5.680	4,028	5.6697	-4.55%
1998-04-17	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1998-04-16	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1998-04-15	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1998-04-14	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1998-04-09	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1998-04-08	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1998-04-07	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	-2.22%
1998-04-03	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-04-02	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-04-01	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-31	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-30	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-27	0	0.450	-	-	-	-	1,600	640	0.4000	5.809	-	-	-	-	124	5.1633	0.00%
1998-03-26	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-25	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-24	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-23	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-20	0	0.450	0.450	-	-	-	0	0	-	5.809	5.809	-	-	-	0	-	2.27%
1998-03-19	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1998-03-18	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1998-03-17	0	0.440	-	-	0.440	0.440	42,001	18,480	0.4400	5.680	-	-	5.680	5.680	3,254	5.6795	-2.22%
1998-03-16	0	0.450	0.450	-	-	-	0	0	-	5.809	5.809	-	-	-	0	-	0.00%
1998-03-13	0	0.450	-	-	-	-	0	0	-	5.809	-	-	-	-	0	-	0.00%
1998-03-12	0	0.450	0.450	-	0.450	0.450	11,000	4,910	0.4464	5.809	5.809	-	5.809	5.809	852	5.7617	-1.10%
1998-03-11	0	0.455	0.420	-	0.420	0.455	52,000	22,930	0.4410	5.873	5.421	-	5.421	5.873	4,028	5.6920	3.41%
1998-03-10	0	0.440	-	0.440	-	-	0	0	-	5.680	-	5.680	-	-	0	-	0.00%
1998-03-09	0	0.440	-	-	-	-	1	0	-	5.680	-	-	-	-	0	-	0.00%
1998-03-06	0	0.440	-	0.450	0.440	0.440	100,000	44,000	0.4400	5.680	-	5.809	5.680	5.680	7,747	5.6796	0.00%
1998-03-05	0	0.440	-	-	-	-	0	0	-	5.680	-	-	-	-	0	-	0.00%
1998-03-04	0	0.440	-	-	0.440	0.440	50,000	22,000	0.4400	5.680	-	-	5.680	5.680	3,874	5.6796	0.00%
1998-03-03	0	0.440	0.440	0.480	0.440	0.440	30,000	13,200	0.4400	5.680	5.680	6.196	5.680	5.680	2,324	5.6796	0.00%
1998-03-02	0	0.440	0.440	-	-	-	0	0	-	5.680	5.680	-	-	-	0	-	1.15%
1998-02-27	0	0.435	0.435	-	-	-	0	0	-	5.615	5.615	-	-	-	0	-	1.16%
1998-02-26	0	0.430	0.430	-	-	-	0	0	-	5.551	5.551	-	-	-	0	-	2.38%
1998-02-25	0	0.420	0.420	-	-	-	0	0	-	5.421	5.421	-	-	-	0	-	0.00%
1998-02-24	0	0.420	0.420	-	-	-	0	0	-	5.421	5.421	-	-	-	0	-	0.00%
1998-02-23	0	0.420	0.410	-	0.420	0.420	150,000	63,000	0.4200	5.421	5.292	-	5.421	5.421	11,621	5.4214	0.00%
1998-02-20	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1998-02-19	0	0.420	0.400	-	0.420	0.420	140,000	58,800	0.4200	5.421	5.163	-	5.421	5.421	10,846	5.4214	0.00%
1998-02-18	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1998-02-17	0	0.420	-	-	-	-	0	0	-	5.421	-	-	-	-	0	-	0.00%
1998-02-16	0	0.420	0.420	-	0.420	0.430	112,000	47,380	0.4230	5.421	5.421	-	5.421	5.551	8,677	5.4606	0.00%
1998-02-13	0	0.420	0.400	-	0.400	0.420	26,000	10,520	0.4046	5.421	5.163	-	5.163	5.421	2,014	5.2228	0.00%
1998-02-12	0	0.420	0.385	-	0.400	0.420	90,000	36,200	0.4022	5.421	4.970	-	5.163	5.421	6,972	5.1920	2.44%
1998-02-11	0	0.410	0.390	-	-	-	0	0	-	5.292	5.034	-	-	-	0	-	0.00%
1998-02-10	0	0.410	0.395	-	0.410	0.410	176,600	72,382	0.4099	5.292	5.099	-	5.292	5.292	13,681	5.2906	0.00%
1998-02-09	0	0.410	0.410	-	0.410	0.410	6,000	2,460	0.4100	5.292	5.292	-	5.292	5.292	465	5.2924	0.00%
1998-02-06	0	0.410	0.410	-	0.400	0.420	108,000	45,200	0.4185	5.292	5.292	-	5.163	5.421	8,367	5.4023	-6.82%
1998-02-05	0	0.440	0.400	0.440	0.420	0.440	18,000	7,760	0.4311	5.680	5.163	5.680	5.421	5.680	1,394	5.5649	4.76%
1998-02-04	0	0.420	0.400	-	0.380	0.420	130,000	52,400	0.4031	5.421	5.163	-	4.905	5.421	10,071	5.2030	5.00%
1998-02-03	0	0.400	-	0.410	0.380	0.400	130,000	51,000	0.3923	5.163	-	5.292	4.905	5.163	10,071	5.0640	6.67%
1998-02-02	0	0.375	-	0.375	0.375	0.400	26,000	10,000	0.3846	4.841	-	4.841	4.841	5.163	2,014	4.9647	-1.32%
1998-01-27	0	0.380	-	-	-	-	0	0	-	4.905	-	-	-	-	0	-	0.00%
1998-01-26	0	0.380	-	0.390	-	-	0	0	-	4.905	-	5.034	-	-	0	-	0.00%
1998-01-23	0	0.380	-	0.380	-	-	0	0	-	4.905	-	4.905	-	-	0	-	-2.56%
1998-01-22	0	0.390	-	0.390	-	-	0	0	-	5.034	-	5.034	-	-	0	-	0.00%
1998-01-21	0	0.390	-	0.400	-	-	0	0	-	5.034	-	5.163	-	-	0	-	0.00%
1998-01-20	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-01-19	0	0.390	-	-	0.390	0.390	80,000	31,200	0.3900	5.034	-	-	5.034	5.034	6,198	5.0342	0.00%
1998-01-16	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-01-15	0	0.390	-	0.390	-	-	0	0	-	5.034	-	5.034	-	-	0	-	0.00%
1998-01-14	0	0.390	-	-	0.390	0.390	20,000	7,800	0.3900	5.034	-	-	5.034	5.034	1,549	5.0342	0.00%
1998-01-13	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-01-12	0	0.390	-	-	-	-	0	0	-	5.034	-	-	-	-	0	-	0.00%
1998-01-09	0	0.390	-	-	0.390	0.390	12,000	4,680	0.3900	5.034	-	-	5.034	5.034	930	5.0342	-2.50%
1998-01-08	0	0.400	-	-	0.400	0.400	40,000	16,000	0.4000	5.163	-	-	5.163	5.163	3,099	5.1633	-13.04%
1998-01-07	0	0.460	0.460	0.470	0.460	0.480	130,000	60,200	0.4631	5.938	5.938	6.067	5.938	6.196	10,071	5.9775	-4.17%
1998-01-06	0	0.480	0.460	-	-	-	0	0	-	6.196	5.938	-	-	-	0	-	0.00%
1998-01-05	0	0.480	0.460	-	-	-	0	0	-	6.196	5.938	-	-	-	0	-	0.00%
1998-01-02	0	0.480	0.470	-	0.480	0.480	60,000	28,800	0.4800	6.196	6.067	-	6.196	6.196	4,648	6.1959	-2.04%
1997-12-31	0	0.490	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	0.00%
1997-12-30	0	0.490	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	0.00%
1997-12-29	0	0.490	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	0.00%
1997-12-24	0	0.490	-	-	-	-	0	0	-	6.325	-	-	-	-	0	-	0.00%
1997-12-23	0	0.490	0.490	-	-	-	0	0	-	6.325	6.325	-	-	-	0	-	0.00%
1997-12-22	0	0.490	0.490	-	0.490	0.490	20,000	9,800	0.4900	6.325	6.325	-	6.325	6.325	1,549	6.3250	2.08%
1997-12-19	0	0.480	0.480	0.510	0.480	0.500	24,000	11,720	0.4883	6.196	6.196	6.583	6.196	6.454	1,859	6.3035	-7.69%
1997-12-18	0	0.520	0.520	0.550	0.520	0.520	160,000	83,200	0.5200	6.712	6.712	7.099	6.712	6.712	12,395	6.7123	1.96%
1997-12-17	0	0.510	0.510	0.550	0.510	0.540	246,000	128,520	0.5224	6.583	6.583	7.099	6.583	6.970	19,058	6.7437	2.00%
1997-12-16	0	0.500	0.500	0.550	0.500	0.580	90,000	47,000	0.5222	6.454	6.454	7.099	6.454	7.487	6,972	6.7409	-13.79%
1997-12-15	0	0.580	-	0.580	-	-	0	0	-	7.487	-	7.487	-	-	0	-	0.00%
1997-12-12	0	0.580	0.510	0.580	0.510	0.800	60,000	31,360	0.5227	7.487	6.583	7.487	6.583	10.33	4,648	6.7467	13.73%
1997-12-11	0	0.510	0.510	0.530	0.510	0.540	430,000	227,800	0.5298	6.583	6.583	6.841	6.583	6.970	33,312	6.8383	-7.27%
1997-12-10	0	0.550	0.540	0.550	0.550	0.560	108,000	59,920	0.5548	7.099	6.970	7.099	7.099	7.229	8,367	7.1616	1.85%
1997-12-09	0	0.540	0.530	0.540	0.530	0.580	972,000	541,260	0.5569	6.970	6.841	6.970	6.841	7.487	75,301	7.1879	1.89%
1997-12-08	0	0.530	0.530	0.550	0.530	0.590	1,406,000	767,280	0.5457	6.841	6.841	7.099	6.841	7.616	108,923	7.0442	6.00%
1997-12-05	0	0.500	0.490	0.500	0.500	0.530	1,076,000	541,720	0.5035	6.454	6.325	6.454	6.454	6.841	83,358	6.4987	-9.09%
1997-12-04	0	0.550	0.530	0.580	0.550	0.550	200,000	110,000	0.5500	7.099	6.841	7.487	7.099	7.099	15,494	7.0995	-1.79%
1997-12-03	0	0.560	0.550	0.560	0.560	0.600	210,000	118,800	0.5657	7.229	7.099	7.229	7.229	7.745	16,269	7.3023	-3.45%
1997-12-02	0	0.580	0.560	0.580	0.500	0.620	222,000	122,040	0.5497	7.487	7.229	7.487	6.454	8.003	17,198	7.0960	16.00%
1997-12-01	0	0.500	0.500	0.560	0.500	0.560	96,000	50,520	0.5263	6.454	6.454	7.229	6.454	7.229	7,437	6.7929	-33.33%
1997-11-28	0	0.750	-	0.750	-	-	0	0	-	9.681	-	9.681	-	-	0	-	-6.25%
1997-11-27	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	-3.61%
1997-11-26	0	0.830	-	0.830	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-1.19%
1997-11-25	0	0.840	-	0.840	-	-	0	0	-	10.84	-	10.84	-	-	0	-	-1.18%
1997-11-24	0	0.850	-	0.860	-	-	0	0	-	10.97	-	11.10	-	-	0	-	0.00%
1997-11-21	0	0.850	-	0.860	-	-	0	0	-	10.97	-	11.10	-	-	0	-	0.00%
1997-11-20	0	0.850	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
1997-11-19	0	0.850	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
1997-11-18	0	0.850	-	0.850	-	-	0	0	-	10.97	-	10.97	-	-	0	-	0.00%
1997-11-17	0	0.850	-	0.850	-	-	0	0	-	10.97	-	10.97	-	-	0	-	0.00%
1997-11-14	0	0.850	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
1997-11-13	0	0.850	-	0.850	-	-	0	0	-	10.97	-	10.97	-	-	0	-	-4.49%
1997-11-12	0	0.890	-	0.890	-	-	0	0	-	11.49	-	11.49	-	-	0	-	0.00%
1997-11-11	0	0.890	-	0.890	-	-	0	0	-	11.49	-	11.49	-	-	0	-	-1.11%
1997-11-10	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	0.00%
1997-11-07	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	0.00%
1997-11-06	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	0.00%
1997-11-05	0	0.900	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
1997-11-04	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	0.00%
1997-11-03	0	0.900	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	0.00%
1997-10-31	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	0.00%
1997-10-30	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	0.00%
1997-10-29	0	0.900	-	0.900	-	-	0	0	-	11.62	-	11.62	-	-	0	-	-5.26%
1997-10-28	0	0.950	-	0.950	-	-	0	0	-	12.26	-	12.26	-	-	0	-	0.00%
1997-10-27	0	0.950	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
1997-10-24	0	0.950	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
1997-10-23	0	0.950	-	0.950	-	-	0	0	-	12.26	-	12.26	-	-	0	-	-5.00%
1997-10-22	0	1.000	-	1.000	-	-	0	0	-	12.91	-	12.91	-	-	0	-	0.00%
1997-10-21	0	1.000	-	1.000	-	-	0	0	-	12.91	-	12.91	-	-	0	-	-7.41%
1997-10-20	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1997-10-17	0	1.080	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
1997-10-16	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1997-10-15	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	-0.92%
1997-10-14	0	1.090	-	1.090	-	-	0	0	-	14.07	-	14.07	-	-	0	-	0.00%
1997-10-13	0	1.090	-	1.090	-	-	0	0	-	14.07	-	14.07	-	-	0	-	-0.91%
1997-10-09	0	1.100	-	1.100	1.110	1.110	40,000	44,400	1.1100	14.20	-	14.20	14.33	14.33	3,099	14.328	-8.33%
1997-10-08	0	1.200	1.120	1.200	1.120	1.200	50,000	59,200	1.1840	15.49	14.46	15.49	14.46	15.49	3,874	15.283	-7.69%
1997-10-07	0	1.300	-	1.300	-	-	0	0	-	16.78	-	16.78	-	-	0	-	-3.70%
1997-10-06	0	1.350	-	1.350	-	-	0	0	-	17.43	-	17.43	-	-	0	-	0.00%
1997-10-03	0	1.350	-	1.370	-	-	0	0	-	17.43	-	17.68	-	-	0	-	0.00%
1997-09-30	0	1.350	-	1.380	-	-	0	0	-	17.43	-	17.81	-	-	0	-	0.00%
1997-09-29	0	1.350	-	1.380	-	-	0	0	-	17.43	-	17.81	-	-	0	-	0.00%
1997-09-26	0	1.350	-	1.390	-	-	0	0	-	17.43	-	17.94	-	-	0	-	0.00%
1997-09-25	0	1.350	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.00%
1997-09-24	0	1.350	-	1.350	-	-	0	0	-	17.43	-	17.43	-	-	0	-	-4.26%
1997-09-23	0	1.410	-	1.410	-	-	0	0	-	18.20	-	18.20	-	-	0	-	-1.40%
1997-09-22	0	1.430	-	1.430	-	-	0	0	-	18.46	-	18.46	-	-	0	-	-1.38%
1997-09-19	0	1.450	-	1.450	-	-	0	0	-	18.72	-	18.72	-	-	0	-	0.00%
1997-09-18	0	1.450	-	1.480	-	-	0	0	-	18.72	-	19.10	-	-	0	-	0.00%
1997-09-16	0	1.450	-	1.450	-	-	0	0	-	18.72	-	18.72	-	-	0	-	0.00%
1997-09-15	0	1.450	1.450	1.490	1.400	1.450	62,000	89,300	1.4403	18.72	18.72	19.23	18.07	18.72	4,803	18.592	4.32%
1997-09-12	0	1.390	-	1.390	1.390	1.390	12,000	16,680	1.3900	17.94	-	17.94	17.94	17.94	930	17.942	0.00%
1997-09-11	0	1.390	-	1.400	1.390	1.400	101,000	140,850	1.3946	17.94	-	18.07	17.94	18.07	7,824	18.001	0.00%
1997-09-10	0	1.390	1.360	1.400	1.360	1.400	142,200	196,008	1.3784	17.94	17.56	18.07	17.56	18.07	11,016	17.793	-3.47%
1997-09-09	0	1.440	-	1.440	1.450	1.450	30,000	43,500	1.4500	18.59	-	18.59	18.72	18.72	2,324	18.717	-1.37%
1997-09-08	0	1.460	-	1.500	1.460	1.460	68,000	99,280	1.4600	18.85	-	19.36	18.85	18.85	5,268	18.846	-5.19%
1997-09-05	0	1.540	-	1.540	1.560	1.560	70,000	109,200	1.5600	19.88	-	19.88	20.14	20.14	5,423	20.137	-4.94%
1997-09-04	0	1.620	-	1.620	1.600	1.620	124,000	199,440	1.6084	20.91	-	20.91	20.65	20.91	9,606	20.761	-1.82%
1997-09-03	0	1.650	-	1.670	1.650	1.650	70,000	115,500	1.6500	21.30	-	21.56	21.30	21.30	5,423	21.298	-2.94%
1997-09-02	0	1.700	-	1.700	1.700	1.700	30,000	51,000	1.7000	21.94	-	21.94	21.94	21.94	2,324	21.944	-3.41%
1997-09-01	0	1.760	-	1.760	1.760	1.760	72,000	126,720	1.7600	22.72	-	22.72	22.72	22.72	5,578	22.718	-0.56%
1997-08-29	0	1.770	1.760	1.770	1.740	1.790	218,000	384,300	1.7628	22.85	22.72	22.85	22.46	23.11	16,889	22.755	0.57%
1997-08-28	0	1.760	1.750	1.790	1.720	1.790	332,000	580,620	1.7489	22.72	22.59	23.11	22.20	23.11	25,720	22.575	2.33%
1997-08-27	0	1.720	-	1.720	-	-	0	0	-	22.20	-	22.20	-	-	0	-	0.00%
1997-08-26	0	1.720	1.720	1.750	1.700	1.720	380,000	652,800	1.7179	22.20	22.20	22.59	21.94	22.20	29,439	22.175	0.00%
1997-08-25	0	1.720	1.680	1.720	1.720	1.730	250,000	431,800	1.7272	22.20	21.69	22.20	22.20	22.33	19,368	22.295	-0.58%
1997-08-22	0	1.730	1.730	1.810	1.730	1.850	478,000	857,200	1.7933	22.33	22.33	23.36	22.33	23.88	37,031	23.148	-3.35%
1997-08-21	0	1.790	1.790	1.850	1.600	1.850	302,000	532,800	1.7642	23.11	23.11	23.88	20.65	23.88	23,396	22.773	10.49%
1997-08-20	0	1.620	1.620	-	1.580	1.620	174,000	276,520	1.5892	20.91	20.91	-	20.39	20.91	13,480	20.514	2.53%
1997-08-19	0	1.580	1.580	1.630	1.580	1.650	134,000	214,920	1.6039	20.39	20.39	21.04	20.39	21.30	10,381	20.703	-4.24%
1997-08-15	0	1.650	-	1.650	1.650	1.700	384,000	640,660	1.6684	21.30	-	21.30	21.30	21.94	29,749	21.536	-2.94%
1997-08-14	0	1.700	-	1.700	1.700	1.750	246,000	423,420	1.7212	21.94	-	21.94	21.94	22.59	19,058	22.218	-2.86%
1997-08-13	0	1.750	1.750	1.790	1.730	1.750	59,000	102,950	1.7449	22.59	22.59	23.11	22.33	22.59	4,571	22.524	0.00%
1997-08-12	0	1.750	1.750	1.790	1.690	1.800	562,000	984,920	1.7525	22.59	22.59	23.11	21.81	23.23	43,538	22.622	3.55%
1997-08-11	0	1.690	1.690	1.730	1.560	1.800	669,200	1,117,840	1.6704	21.81	21.81	22.33	20.14	23.23	51,843	21.562	-6.11%
1997-08-08	0	1.800	1.800	1.920	1.770	2.000	796,600	1,538,620	1.9315	23.23	23.23	24.78	22.85	25.82	61,713	24.932	-14.29%
1997-08-07	0	2.100	-	2.100	2.000	2.550	3,528,600	8,232,060	2.3330	27.11	-	27.11	25.82	32.92	273,362	30.114	-6.67%
1997-08-06	0	2.250	2.225	2.275	1.700	2.400	4,752,400	10,313,280	2.1701	29.04	28.72	29.37	21.94	30.98	368,170	28.012	36.36%
1997-08-05	0	1.650	1.650	1.680	1.300	1.660	2,511,000	3,814,800	1.5192	21.30	21.30	21.69	16.78	21.43	194,528	19.611	33.06%
1997-08-04	0	1.240	1.200	-	0.950	1.240	384,400	413,656	1.0761	16.01	15.49	-	12.26	16.01	29,780	13.891	26.53%
1997-08-01	0	0.980	0.980	1.020	0.980	1.000	232,000	230,160	0.9921	12.65	12.65	13.17	12.65	12.91	17,973	12.806	0.00%
1997-07-31	0	0.980	0.980	1.010	0.970	1.000	308,000	304,860	0.9898	12.65	12.65	13.04	12.52	12.91	23,861	12.777	1.03%
1997-07-30	0	0.970	0.950	0.980	0.930	0.970	112,200	108,336	0.9656	12.52	12.26	12.65	12.00	12.52	8,692	12.464	1.04%
1997-07-29	0	0.960	-	0.960	0.960	0.980	44,000	42,560	0.9673	12.39	-	12.39	12.39	12.65	3,409	12.486	1.05%
1997-07-28	0	0.950	0.950	0.980	0.940	0.940	42,000	39,480	0.9400	12.26	12.26	12.65	12.13	12.13	3,254	12.134	2.15%
1997-07-25	0	0.930	0.930	0.940	0.930	0.930	121,000	112,450	0.9293	12.00	12.00	12.13	12.00	12.00	9,374	11.996	-2.11%
1997-07-24	0	0.950	0.920	0.960	0.920	0.950	54,400	50,564	0.9295	12.26	11.88	12.39	11.88	12.26	4,214	11.998	4.40%
1997-07-23	0	0.910	0.910	-	0.910	0.910	10,000	9,100	0.9100	11.75	11.75	-	11.75	11.75	775	11.746	0.00%
1997-07-22	0	0.910	-	0.910	-	-	0	0	-	11.75	-	11.75	-	-	0	-	-2.15%
1997-07-21	0	0.930	-	0.950	-	-	0	0	-	12.00	-	12.26	-	-	0	-	0.00%
1997-07-18	0	0.930	0.900	0.930	-	-	0	0	-	12.00	11.62	12.00	-	-	0	-	0.00%
1997-07-17	0	0.930	0.910	0.950	0.930	0.930	80,000	74,400	0.9300	12.00	11.75	12.26	12.00	12.00	6,198	12.005	-2.11%
1997-07-16	0	0.950	0.950	0.980	0.950	0.990	370,000	353,980	0.9567	12.26	12.26	12.65	12.26	12.78	28,664	12.349	-5.00%
1997-07-15	0	1.000	0.930	1.000	0.890	1.000	636,600	600,438	0.9432	12.91	12.00	12.91	11.49	12.91	49,318	12.175	11.11%
1997-07-14	0	0.900	0.860	0.900	0.900	0.920	68,000	61,360	0.9024	11.62	11.10	11.62	11.62	11.88	5,268	11.648	1.12%
1997-07-11	0	0.890	-	0.900	-	-	0	0	-	11.49	-	11.62	-	-	0	-	0.00%
1997-07-10	0	0.890	0.860	0.900	0.860	0.890	42,200	37,480	0.8882	11.49	11.10	11.62	11.10	11.49	3,269	11.464	-1.11%
1997-07-09	0	0.900	0.880	0.900	0.880	0.900	272,000	242,560	0.8918	11.62	11.36	11.62	11.36	11.62	21,072	11.511	2.27%
1997-07-08	0	0.880	-	0.880	0.880	0.880	20,000	17,600	0.8800	11.36	-	11.36	11.36	11.36	1,549	11.359	0.00%
1997-07-07	0	0.880	-	0.920	-	-	0	0	-	11.36	-	11.88	-	-	0	-	0.00%
1997-07-04	0	0.880	0.850	0.900	0.840	0.880	28,000	24,240	0.8657	11.36	10.97	11.62	10.84	11.36	2,169	11.175	-6.38%
1997-07-03	0	0.940	-	0.940	0.940	0.950	80,000	75,400	0.9425	12.13	-	12.13	12.13	12.26	6,198	12.166	0.00%
1997-06-27	0	0.940	0.940	0.950	0.850	0.900	130,000	112,900	0.8685	12.13	12.13	12.26	10.97	11.62	10,071	11.210	10.59%
1997-06-26	0	0.850	0.850	-	0.850	0.870	70,000	60,300	0.8614	10.97	10.97	-	10.97	11.23	5,423	11.119	1.19%
1997-06-25	0	0.840	0.840	0.870	0.840	0.840	20,000	16,800	0.8400	10.84	10.84	11.23	10.84	10.84	1,549	10.843	-3.45%
1997-06-24	0	0.870	0.830	0.870	-	-	0	0	-	11.23	10.71	11.23	-	-	0	-	0.00%
1997-06-23	0	0.870	-	0.890	0.870	0.880	120,000	105,500	0.8792	11.23	-	11.49	11.23	11.36	9,296	11.348	0.00%
1997-06-20	0	0.870	0.820	0.870	0.820	0.870	94,000	80,780	0.8594	11.23	10.58	11.23	10.58	11.23	7,282	11.093	6.10%
1997-06-19	0	0.820	0.820	-	0.790	0.820	230,800	190,604	0.8258	10.58	10.58	-	10.20	10.58	17,880	10.660	5.13%
1997-06-18	0	0.780	0.780	-	0.780	0.780	4,400	3,416	0.7764	10.07	10.07	-	10.07	10.07	341	10.021	-2.50%
1997-06-17	0	0.800	0.800	-	0.800	0.800	10,000	8,000	0.8000	10.33	10.33	-	10.33	10.33	775	10.327	-2.44%
1997-06-16	0	0.820	0.800	0.880	0.820	0.820	58,000	47,560	0.8200	10.58	10.33	11.36	10.58	10.58	4,493	10.585	-2.38%
1997-06-13	0	0.840	0.830	0.840	0.840	0.870	92,000	77,940	0.8472	10.84	10.71	10.84	10.84	11.23	7,127	10.935	0.00%
1997-06-12	0	0.840	0.810	0.840	0.840	0.880	210,000	178,600	0.8505	10.84	10.46	10.84	10.84	11.36	16,269	10.978	-4.55%
1997-06-11	0	0.880	0.850	0.880	-	-	0	0	-	11.36	10.97	11.36	-	-	0	-	0.00%
1997-06-10	0	0.880	-	0.880	0.880	0.890	72,000	63,860	0.8869	11.36	-	11.36	11.36	11.49	5,578	11.449	-1.12%
1997-06-06	0	0.890	-	0.930	0.890	0.890	50,000	44,500	0.8900	11.49	-	12.00	11.49	11.49	3,874	11.488	0.00%
1997-06-05	0	0.890	-	0.900	0.860	0.890	130,000	113,700	0.8746	11.49	-	11.62	11.10	11.49	10,071	11.290	2.30%
1997-06-04	0	0.870	-	0.870	-	-	0	0	-	11.23	-	11.23	-	-	0	-	0.00%
1997-06-03	0	0.870	0.870	0.900	0.810	0.810	100,000	81,000	0.8100	11.23	11.23	11.62	10.46	10.46	7,747	10.456	7.41%
1997-06-02	0	0.810	0.810	0.820	0.800	0.830	50,000	40,600	0.8120	10.46	10.46	10.58	10.33	10.71	3,874	10.481	0.00%
1997-05-30	0	0.810	0.780	-	-	-	0	0	-	10.46	10.07	-	-	-	0	-	0.00%
1997-05-29	0	0.810	0.780	-	0.780	0.810	10,000	7,860	0.7860	10.46	10.07	-	10.07	10.46	775	10.146	0.00%
1997-05-28	0	0.810	0.800	0.840	0.810	0.810	48,000	38,880	0.8100	10.46	10.33	10.84	10.46	10.46	3,719	10.456	-4.71%
1997-05-27	0	0.850	0.850	0.880	0.850	0.850	72,000	61,200	0.8500	10.97	10.97	11.36	10.97	10.97	5,578	10.972	0.00%
1997-05-26	0	0.850	0.850	-	0.850	0.850	40,000	34,000	0.8500	10.97	10.97	-	10.97	10.97	3,099	10.972	-1.16%
1997-05-23	0	0.860	0.840	0.880	0.860	0.860	106,400	91,480	0.8598	11.10	10.84	11.36	11.10	11.10	8,243	11.098	1.18%
1997-05-22	0	0.850	0.850	0.880	0.850	0.850	20,000	17,000	0.8500	10.97	10.97	11.36	10.97	10.97	1,549	10.972	-3.41%
1997-05-21	0	0.880	0.860	0.890	0.860	0.880	65,000	56,380	0.8674	11.36	11.10	11.49	11.10	11.36	5,036	11.196	-1.12%
1997-05-20	0	0.890	0.890	0.960	0.890	0.920	18,000	16,260	0.9033	11.49	11.49	12.39	11.49	11.88	1,394	11.660	-3.26%
1997-05-19	0	0.920	0.920	0.980	0.920	0.920	8,000	7,360	0.9200	11.88	11.88	12.65	11.88	11.88	620	11.876	-7.07%
1997-05-16	0	0.990	-	0.990	-	-	0	0	-	12.78	-	12.78	-	-	0	-	-1.00%
1997-05-15	0	1.000	-	1.000	-	-	20,000	20,000	1.0000	12.91	-	12.91	-	-	1,549	12.908	0.00%
1997-05-14	0	1.000	0.980	1.020	0.980	1.000	190,000	187,400	0.9863	12.91	12.65	13.17	12.65	12.91	14,719	12.732	0.00%
1997-05-13	0	1.000	1.000	1.100	0.970	1.080	506,000	503,380	0.9948	12.91	12.91	14.20	12.52	13.94	39,200	12.841	4.17%
1997-05-12	0	0.960	0.950	0.990	0.920	0.960	428,000	404,300	0.9446	12.39	12.26	12.78	11.88	12.39	33,157	12.193	4.35%
1997-05-09	0	0.920	0.920	0.950	0.900	1.000	347,000	333,370	0.9607	11.88	11.88	12.26	11.62	12.91	26,882	12.401	2.22%
1997-05-08	0	0.900	0.900	0.930	0.820	0.900	100,000	88,400	0.8840	11.62	11.62	12.00	10.58	11.62	7,747	11.411	12.50%
1997-05-07	0	0.800	0.760	0.800	0.800	0.800	12,000	9,600	0.8000	10.33	9.810	10.33	10.33	10.33	930	10.327	2.56%
1997-05-06	0	0.780	0.780	0.820	0.780	0.780	50,000	39,000	0.7800	10.07	10.07	10.58	10.07	10.07	3,874	10.068	1.30%
1997-05-05	0	0.770	0.770	0.800	0.770	0.770	80,000	61,600	0.7700	9.939	9.939	10.33	9.939	9.939	6,198	9.9393	2.67%
1997-05-02	0	0.750	0.740	0.750	0.750	0.750	30,000	22,500	0.7500	9.681	9.552	9.681	9.681	9.681	2,324	9.6811	0.00%
1997-05-01	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	9.681	9.681	-	9.681	9.681	775	9.6811	0.00%
1997-04-30	0	0.750	0.730	-	-	-	0	0	-	9.681	9.423	-	-	-	0	-	0.00%
1997-04-29	0	0.750	0.750	0.760	0.750	0.750	11,000	8,200	0.7455	9.681	9.681	9.810	9.681	9.681	852	9.6225	1.35%
1997-04-28	0	0.740	0.740	-	0.740	0.740	10,000	7,400	0.7400	9.552	9.552	-	9.552	9.552	775	9.5521	-1.33%
1997-04-25	0	0.750	0.740	-	0.750	0.750	10,000	7,500	0.7500	9.681	9.552	-	9.681	9.681	775	9.6811	-5.06%
1997-04-24	0	0.790	0.750	0.820	-	-	0	0	-	10.20	9.681	10.58	-	-	0	-	0.00%
1997-04-23	0	0.790	0.750	-	-	-	0	0	-	10.20	9.681	-	-	-	0	-	0.00%
1997-04-22	0	0.790	0.790	0.820	0.780	0.780	8,000	6,240	0.7800	10.20	10.20	10.58	10.07	10.07	620	10.068	-2.47%
1997-04-21	0	0.810	-	0.820	-	-	0	0	-	10.46	-	10.58	-	-	0	-	0.00%
1997-04-18	0	0.810	0.790	0.810	0.780	0.820	82,000	64,940	0.7920	10.46	10.20	10.46	10.07	10.58	6,353	10.223	-1.22%
1997-04-17	0	0.820	-	0.820	-	-	11,000	8,800	0.8000	10.58	-	10.58	-	-	852	10.327	-3.53%
1997-04-16	0	0.850	-	0.880	-	-	0	0	-	10.97	-	11.36	-	-	0	-	0.00%
1997-04-15	0	0.850	-	0.850	-	-	0	0	-	10.97	-	10.97	-	-	0	-	0.00%
1997-04-14	0	0.850	-	-	-	-	0	0	-	10.97	-	-	-	-	0	-	0.00%
1997-04-11	0	0.850	-	0.850	-	-	0	0	-	10.97	-	10.97	-	-	0	-	0.00%
1997-04-10	0	0.850	0.850	0.880	0.820	0.820	22,000	18,040	0.8200	10.97	10.97	11.36	10.58	10.58	1,704	10.585	3.66%
1997-04-09	0	0.820	0.790	0.820	-	-	0	0	-	10.58	10.20	10.58	-	-	0	-	0.00%
1997-04-08	0	0.820	-	0.820	-	-	0	0	-	10.58	-	10.58	-	-	0	-	0.00%
1997-04-07	0	0.820	-	0.850	0.820	0.820	100,000	82,000	0.8200	10.58	-	10.97	10.58	10.58	7,747	10.585	0.00%
1997-04-04	0	0.820	-	-	-	-	0	0	-	10.58	-	-	-	-	0	-	0.00%
1997-04-03	0	0.820	0.820	0.850	0.780	0.780	50,000	39,000	0.7800	10.58	10.58	10.97	10.07	10.07	3,874	10.068	2.50%
1997-04-02	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	-1.23%
1997-04-01	0	0.810	-	-	-	-	0	0	-	10.46	-	-	-	-	0	-	0.00%
1997-03-27	0	0.810	0.770	-	-	-	0	0	-	10.46	9.939	-	-	-	0	-	0.00%
1997-03-26	0	0.810	0.810	-	0.810	0.810	40,000	32,400	0.8100	10.46	10.46	-	10.46	10.46	3,099	10.456	-1.22%
1997-03-25	0	0.820	0.800	-	-	-	0	0	-	10.58	10.33	-	-	-	0	-	0.00%
1997-03-24	0	0.820	0.790	0.840	0.820	0.820	30,000	24,600	0.8200	10.58	10.20	10.84	10.58	10.58	2,324	10.585	-3.53%
1997-03-21	0	0.850	0.800	0.850	-	-	0	0	-	10.97	10.33	10.97	-	-	0	-	0.00%
1997-03-20	0	0.850	0.830	0.890	0.850	0.860	60,000	51,500	0.8583	10.97	10.71	11.49	10.97	11.10	4,648	11.080	-4.49%
1997-03-19	0	0.890	-	0.900	-	-	0	0	-	11.49	-	11.62	-	-	0	-	0.00%
1997-03-18	0	0.890	0.850	0.890	0.890	0.890	50,000	44,500	0.8900	11.49	10.97	11.49	11.49	11.49	3,874	11.488	2.30%
1997-03-17	0	0.870	0.830	0.910	0.870	0.870	120,000	104,400	0.8700	11.23	10.71	11.75	11.23	11.23	9,296	11.230	0.00%
1997-03-14	0	0.870	0.870	0.890	0.870	0.870	20,000	17,400	0.8700	11.23	11.23	11.49	11.23	11.23	1,549	11.230	0.00%
1997-03-13	0	0.870	-	0.900	-	-	0	0	-	11.23	-	11.62	-	-	0	-	0.00%
1997-03-12	0	0.870	0.870	0.890	0.870	0.890	115,000	100,500	0.8739	11.23	11.23	11.49	11.23	11.49	8,909	11.281	0.00%
1997-03-11	0	0.870	0.840	0.880	0.870	0.870	150,000	130,500	0.8700	11.23	10.84	11.36	11.23	11.23	11,621	11.230	0.00%
1997-03-10	0	0.870	0.870	0.900	0.870	0.870	50,000	43,500	0.8700	11.23	11.23	11.62	11.23	11.23	3,874	11.230	-3.33%
1997-03-07	0	0.900	0.870	0.900	0.900	0.900	115,600	103,944	0.8992	11.62	11.23	11.62	11.62	11.62	8,956	11.607	0.00%
1997-03-06	0	0.900	0.860	0.900	0.850	0.900	36,000	30,940	0.8594	11.62	11.10	11.62	10.97	11.62	2,789	11.094	1.12%
1997-03-05	0	0.890	0.880	0.890	0.840	0.890	164,000	143,060	0.8723	11.49	11.36	11.49	10.84	11.49	12,705	11.260	2.30%
1997-03-04	0	0.870	0.870	0.900	0.840	0.840	108,000	90,720	0.8400	11.23	11.23	11.62	10.84	10.84	8,367	10.843	1.16%
1997-03-03	0	0.860	0.800	0.880	-	-	0	0	-	11.10	10.33	11.36	-	-	0	-	0.00%
1997-02-28	0	0.860	0.810	0.860	0.810	0.860	44,000	35,940	0.8168	11.10	10.46	11.10	10.46	11.10	3,409	10.544	4.88%
1997-02-27	0	0.820	0.820	0.860	0.820	0.860	71,000	60,580	0.8532	10.58	10.58	11.10	10.58	11.10	5,500	11.014	-5.75%
1997-02-26	0	0.870	-	0.870	-	-	0	0	-	11.23	-	11.23	-	-	0	-	-1.14%
1997-02-25	0	0.880	0.850	0.880	0.850	0.880	70,000	60,400	0.8629	11.36	10.97	11.36	10.97	11.36	5,423	11.138	3.53%
1997-02-24	0	0.850	0.830	0.880	0.850	0.880	124,000	107,520	0.8671	10.97	10.71	11.36	10.97	11.36	9,606	11.193	-3.41%
1997-02-21	0	0.880	0.870	0.900	-	-	0	0	-	11.36	11.23	11.62	-	-	0	-	0.00%
1997-02-20	0	0.880	0.880	0.910	0.880	0.920	160,000	145,400	0.9088	11.36	11.36	11.75	11.36	11.88	12,395	11.730	-6.38%
1997-02-19	0	0.940	0.830	0.980	0.800	0.940	158,000	136,040	0.8610	12.13	10.71	12.65	10.33	12.13	12,240	11.114	14.63%
1997-02-18	0	0.820	0.820	0.870	0.820	0.880	325,000	277,720	0.8545	10.58	10.58	11.23	10.58	11.36	25,178	11.030	-3.53%
1997-02-17	0	0.850	0.820	0.850	0.820	0.880	122,000	104,420	0.8559	10.97	10.58	10.97	10.58	11.36	9,451	11.048	4.94%
1997-02-14	0	0.810	0.810	0.820	0.760	0.760	10,000	7,600	0.7600	10.46	10.46	10.58	9.810	9.810	775	9.8102	1.25%
1997-02-13	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1997-02-12	0	0.800	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
1997-02-11	0	0.800	-	0.800	-	-	1,396	1,047	0.7500	10.33	-	10.33	-	-	108	9.6811	0.00%
1997-02-10	0	0.800	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
1997-02-05	0	0.800	-	-	-	-	1,396	977	0.6999	10.33	-	-	-	-	108	9.0339	0.00%
1997-02-04	0	0.800	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
1997-02-03	0	0.800	-	0.840	-	-	0	0	-	10.33	-	10.84	-	-	0	-	0.00%
1997-01-31	0	0.800	-	0.810	-	-	0	0	-	10.33	-	10.46	-	-	0	-	0.00%
1997-01-30	0	0.800	-	0.810	-	-	0	0	-	10.33	-	10.46	-	-	0	-	0.00%
1997-01-29	0	0.800	-	0.800	-	-	477	343	0.7191	10.33	-	10.33	-	-	37	9.2820	0.00%
1997-01-28	0	0.800	-	0.820	-	-	38,400	28,800	0.7500	10.33	-	10.58	-	-	2,975	9.6811	0.00%
1997-01-27	0	0.800	0.720	0.800	0.760	0.800	32,000	24,400	0.7625	10.33	9.294	10.33	9.810	10.33	2,479	9.8425	0.00%
1997-01-24	0	0.800	-	-	-	-	0	0	-	10.33	-	-	-	-	0	-	0.00%
1997-01-23	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	-2.44%
1997-01-22	0	0.820	0.770	0.820	0.770	0.820	42,000	32,440	0.7724	10.58	9.939	10.58	9.939	10.58	3,254	9.9700	2.50%
1997-01-21	0	0.800	0.800	0.850	0.800	0.810	58,000	46,900	0.8086	10.33	10.33	10.97	10.33	10.46	4,493	10.438	-6.98%
1997-01-20	0	0.860	-	0.860	0.820	0.860	25,000	20,510	0.8204	11.10	-	11.10	10.58	11.10	1,937	10.590	0.00%
1997-01-17	0	0.860	0.810	0.860	0.810	0.860	120,600	98,590	0.8175	11.10	10.46	11.10	10.46	11.10	9,343	10.552	4.88%
1997-01-16	0	0.820	-	0.850	0.820	0.820	28,000	22,960	0.8200	10.58	-	10.97	10.58	10.58	2,169	10.585	-4.65%
1997-01-15	0	0.860	0.850	0.860	0.800	0.860	140,000	115,720	0.8266	11.10	10.97	11.10	10.33	11.10	10,846	10.670	3.61%
1997-01-14	0	0.830	0.830	0.860	0.830	0.850	92,000	77,460	0.8420	10.71	10.71	11.10	10.71	10.97	7,127	10.868	-3.49%
1997-01-13	0	0.860	0.830	0.870	0.820	0.860	293,000	249,710	0.8523	11.10	10.71	11.23	10.58	11.10	22,699	11.001	4.88%
1997-01-10	0	0.820	-	0.820	0.830	0.830	32,000	26,560	0.8300	10.58	-	10.58	10.71	10.71	2,479	10.714	-2.38%
1997-01-09	0	0.840	0.790	0.840	0.790	0.840	24,400	19,352	0.7931	10.84	10.20	10.84	10.20	10.84	1,890	10.238	3.70%
1997-01-08	0	0.810	-	0.840	0.810	0.810	20,200	16,350	0.8094	10.46	-	10.84	10.46	10.46	1,565	10.448	0.00%
1997-01-07	0	0.810	0.790	0.810	0.790	0.810	250,000	200,600	0.8024	10.46	10.20	10.46	10.20	10.46	19,368	10.358	0.00%
1997-01-06	0	0.810	0.810	0.850	0.800	0.810	92,000	74,480	0.8096	10.46	10.46	10.97	10.33	10.46	7,127	10.450	-3.57%
1997-01-03	0	0.840	-	0.850	-	-	0	0	-	10.84	-	10.97	-	-	0	-	0.00%
1997-01-02	0	0.840	-	0.860	-	-	0	0	-	10.84	-	11.10	-	-	0	-	0.00%
1996-12-31	0	0.840	0.800	0.840	0.800	0.840	38,000	30,480	0.8021	10.84	10.33	10.84	10.33	10.84	2,944	10.354	-1.18%
1996-12-30	0	0.850	-	0.850	-	-	0	0	-	10.97	-	10.97	-	-	0	-	-3.41%
1996-12-27	0	0.880	-	0.880	-	-	0	0	-	11.36	-	11.36	-	-	0	-	0.00%
1996-12-24	0	0.880	-	0.880	-	-	0	0	-	11.36	-	11.36	-	-	0	-	-1.12%
1996-12-23	0	0.890	-	0.890	-	-	0	0	-	11.49	-	11.49	-	-	0	-	-1.11%
1996-12-20	0	0.900	-	0.900	0.900	0.900	2,000	1,800	0.9000	11.62	-	11.62	11.62	11.62	155	11.617	3.45%
1996-12-19	0	0.870	-	0.870	0.870	0.870	2,000	1,740	0.8700	11.23	-	11.23	11.23	11.23	155	11.230	4.82%
1996-12-18	0	0.830	-	0.850	-	-	0	0	-	10.71	-	10.97	-	-	0	-	0.00%
1996-12-17	0	0.830	-	0.860	-	-	0	0	-	10.71	-	11.10	-	-	0	-	0.00%
1996-12-16	0	0.830	-	0.830	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-1.19%
1996-12-13	0	0.840	-	0.840	0.840	0.840	24,000	20,160	0.8400	10.84	-	10.84	10.84	10.84	1,859	10.843	5.00%
1996-12-12	0	0.800	0.770	0.820	0.800	0.800	42,000	33,600	0.8000	10.33	9.939	10.58	10.33	10.33	3,254	10.327	-1.23%
1996-12-11	0	0.810	0.780	0.830	0.810	0.840	210,000	173,200	0.8248	10.46	10.07	10.71	10.46	10.84	16,269	10.646	-5.81%
1996-12-10	0	0.860	0.820	0.860	0.870	0.900	110,000	97,700	0.8882	11.10	10.58	11.10	11.23	11.62	8,522	11.465	6.17%
1996-12-09	1	0.810	0.810	-	0.800	0.800	78,000	62,400	0.8000	10.46	10.46	-	10.33	10.33	6,043	10.327	-3.57%
1996-12-06	0	0.840	0.800	0.860	0.840	0.870	80,000	68,100	0.8513	10.84	10.33	11.10	10.84	11.23	6,198	10.988	-3.45%
1996-12-05	0	0.870	0.850	0.870	0.840	0.870	212,000	179,380	0.8461	11.23	10.97	11.23	10.84	11.23	16,424	10.922	-1.14%
1996-12-04	0	0.880	-	0.880	0.880	0.880	20,000	17,600	0.8800	11.36	-	11.36	11.36	11.36	1,549	11.359	1.15%
1996-12-03	0	0.870	-	0.870	-	-	0	0	-	11.23	-	11.23	-	-	0	-	-1.14%
1996-12-02	0	0.880	0.840	0.880	0.880	0.890	100,000	88,580	0.8858	11.36	10.84	11.36	11.36	11.49	7,747	11.434	0.00%
1996-11-29	0	0.880	-	0.880	0.860	0.880	34,000	29,320	0.8624	11.36	-	11.36	11.10	11.36	2,634	11.131	2.33%
1996-11-28	0	0.860	0.860	0.880	0.830	0.880	440,200	379,736	0.8626	11.10	11.10	11.36	10.71	11.36	34,102	11.135	-1.15%
1996-11-27	0	0.870	0.860	0.880	0.850	0.870	145,000	124,190	0.8565	11.23	11.10	11.36	10.97	11.23	11,233	11.056	0.00%
1996-11-26	0	0.870	0.850	0.880	0.860	0.880	236,000	203,840	0.8637	11.23	10.97	11.36	11.10	11.36	18,283	11.149	1.16%
1996-11-25	0	0.860	0.850	0.860	0.820	0.860	266,000	222,180	0.8353	11.10	10.97	11.10	10.58	11.10	20,607	10.782	4.88%
1996-11-22	0	0.820	0.790	0.820	0.760	0.820	213,000	168,880	0.7929	10.58	10.20	10.58	9.810	10.58	16,501	10.234	5.13%
1996-11-21	0	0.780	-	0.800	0.770	0.800	156,000	121,200	0.7769	10.07	-	10.33	9.939	10.33	12,085	10.029	-1.27%
1996-11-20	0	0.790	0.770	0.790	0.780	0.810	419,000	331,860	0.7920	10.20	9.939	10.20	10.07	10.46	32,460	10.224	0.00%
1996-11-19	0	0.790	0.760	0.790	0.750	0.790	512,000	390,310	0.7623	10.20	9.810	10.20	9.681	10.20	39,665	9.8402	2.60%
1996-11-18	0	0.770	0.750	0.780	0.730	0.770	316,000	239,240	0.7571	9.939	9.681	10.07	9.423	9.939	24,481	9.7726	2.67%
1996-11-15	0	0.750	-	0.750	0.710	0.750	180,000	129,400	0.7189	9.681	-	9.681	9.165	9.681	13,945	9.2795	4.17%
1996-11-14	0	0.720	0.680	0.730	0.720	0.720	38,200	27,486	0.7195	9.294	8.778	9.423	9.294	9.294	2,959	9.2878	0.00%
1996-11-13	0	0.720	0.680	0.720	0.680	0.720	26,000	18,480	0.7108	9.294	8.778	9.294	8.778	9.294	2,014	9.1747	1.41%
1996-11-12	0	0.710	0.670	0.710	0.690	0.710	80,000	55,800	0.6975	9.165	8.648	9.165	8.907	9.165	6,198	9.0035	0.00%
1996-11-11	0	0.710	-	0.710	-	-	0	0	-	9.165	-	9.165	-	-	0	-	-1.39%
1996-11-08	0	0.720	-	0.720	0.690	0.720	40,000	27,900	0.6975	9.294	-	9.294	8.907	9.294	3,099	9.0035	0.00%
1996-11-07	0	0.720	-	0.730	-	-	0	0	-	9.294	-	9.423	-	-	0	-	0.00%
1996-11-06	0	0.720	0.690	0.720	0.690	0.720	260,000	184,500	0.7096	9.294	8.907	9.294	8.907	9.294	20,142	9.1598	1.41%
1996-11-05	0	0.710	0.690	0.710	0.690	0.710	130,600	90,860	0.6957	9.165	8.907	9.165	8.907	9.165	10,118	8.9804	1.43%
1996-11-04	0	0.700	0.700	0.710	0.700	0.700	150,000	105,000	0.7000	9.036	9.036	9.165	9.036	9.036	11,621	9.0357	0.00%
1996-11-01	0	0.700	0.700	0.720	0.700	0.700	20,000	14,000	0.7000	9.036	9.036	9.294	9.036	9.036	1,549	9.0357	0.00%
1996-10-31	0	0.700	0.700	0.720	0.700	0.700	153,000	107,040	0.6996	9.036	9.036	9.294	9.036	9.036	11,853	9.0307	-5.41%
1996-10-30	0	0.740	0.690	0.740	0.740	0.740	20,000	14,800	0.7400	9.552	8.907	9.552	9.552	9.552	1,549	9.5521	2.78%
1996-10-29	0	0.720	0.690	-	0.690	0.720	54,800	38,004	0.6935	9.294	8.907	-	8.907	9.294	4,245	8.9519	2.86%
1996-10-28	0	0.700	0.700	0.710	0.700	0.730	74,000	52,340	0.7073	9.036	9.036	9.165	9.036	9.423	5,733	9.1299	-4.11%
1996-10-25	0	0.730	0.690	0.730	0.690	0.730	126,000	87,340	0.6932	9.423	8.907	9.423	8.907	9.423	9,761	8.9476	0.00%
1996-10-24	0	0.730	-	0.750	0.700	0.740	117,000	84,130	0.7191	9.423	-	9.681	9.036	9.552	9,064	9.2818	-1.35%
1996-10-23	0	0.740	0.650	0.740	0.680	0.740	772,000	544,480	0.7053	9.552	8.390	9.552	8.778	9.552	59,807	9.1039	4.23%
1996-10-22	0	0.710	-	0.710	0.700	0.710	12,000	8,480	0.7067	9.165	-	9.165	9.036	9.165	930	9.1218	0.00%
1996-10-18	0	0.710	0.690	0.710	0.680	0.710	138,000	94,940	0.6880	9.165	8.907	9.165	8.778	9.165	10,691	8.8805	0.00%
1996-10-17	0	0.710	-	0.710	-	-	0	0	-	9.165	-	9.165	-	-	0	-	-1.39%
1996-10-16	0	0.720	-	0.720	-	-	0	0	-	9.294	-	9.294	-	-	0	-	-1.37%
1996-10-15	0	0.730	0.690	0.730	0.690	0.730	55,000	38,530	0.7005	9.423	8.907	9.423	8.907	9.423	4,261	9.0428	5.80%
1996-10-14	0	0.690	0.690	0.700	0.690	0.700	146,000	101,340	0.6941	8.907	8.907	9.036	8.907	9.036	11,311	8.9597	-1.43%
1996-10-11	0	0.700	0.700	0.730	0.670	0.730	206,400	141,388	0.6850	9.036	9.036	9.423	8.648	9.423	15,990	8.8424	0.00%
1996-10-10	0	0.700	0.700	0.730	0.670	0.670	70,000	46,900	0.6700	9.036	9.036	9.423	8.648	8.648	5,423	8.6485	4.48%
1996-10-09	0	0.670	0.670	0.710	0.650	0.670	132,000	87,540	0.6632	8.648	8.648	9.165	8.390	8.648	10,226	8.5605	0.00%
1996-10-08	0	0.670	0.670	0.680	0.670	0.680	70,200	47,124	0.6713	8.648	8.648	8.778	8.648	8.778	5,438	8.6650	-1.47%
1996-10-07	0	0.680	0.680	0.700	-	-	0	0	-	8.778	8.778	9.036	-	-	0	-	0.00%
1996-10-04	0	0.680	0.670	0.700	0.620	0.680	190,000	123,000	0.6474	8.778	8.648	9.036	8.003	8.778	14,719	8.3563	9.68%
1996-10-03	0	0.620	0.610	0.640	0.610	0.620	28,000	17,180	0.6136	8.003	7.874	8.261	7.874	8.003	2,169	7.9201	0.00%
1996-10-02	0	0.620	0.610	0.670	0.620	0.620	74,000	45,880	0.6200	8.003	7.874	8.648	8.003	8.003	5,733	8.0031	3.33%
1996-10-01	0	0.600	0.600	0.630	0.600	0.600	28,000	16,800	0.6000	7.745	7.745	8.132	7.745	7.745	2,169	7.7449	-4.76%
1996-09-30	0	0.630	0.600	0.630	0.600	0.630	120,000	73,240	0.6103	8.132	7.745	8.132	7.745	8.132	9,296	7.8783	5.00%
1996-09-27	0	0.600	0.600	0.630	0.580	0.600	62,000	36,360	0.5865	7.745	7.745	8.132	7.487	7.745	4,803	7.5700	0.00%
1996-09-26	0	0.600	0.580	0.600	0.580	0.600	70,000	41,560	0.5937	7.745	7.487	7.745	7.487	7.745	5,423	7.6638	3.45%
1996-09-25	0	0.580	-	0.600	-	-	1	1	1.0000	7.487	-	7.745	-	-	0	12.908	0.00%
1996-09-24	0	0.580	-	0.600	0.580	0.580	20,000	11,600	0.5800	7.487	-	7.745	7.487	7.487	1,549	7.4867	-3.33%
1996-09-23	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	-3.23%
1996-09-20	0	0.620	-	0.620	-	-	0	0	-	8.003	-	8.003	-	-	0	-	0.00%
1996-09-19	0	0.620	-	0.620	0.630	0.630	30,000	18,900	0.6300	8.003	-	8.003	8.132	8.132	2,324	8.1322	6.90%
1996-09-18	0	0.580	-	0.600	-	-	0	0	-	7.487	-	7.745	-	-	0	-	0.00%
1996-09-17	0	0.580	0.580	0.590	0.580	0.580	30,000	17,400	0.5800	7.487	7.487	7.616	7.487	7.487	2,324	7.4867	1.75%
1996-09-16	0	0.570	0.540	0.600	0.570	0.570	20,000	11,400	0.5700	7.358	6.970	7.745	7.358	7.358	1,549	7.3577	-3.39%
1996-09-13	0	0.590	-	0.590	-	-	0	0	-	7.616	-	7.616	-	-	0	-	0.00%
1996-09-12	0	0.590	-	0.630	-	-	0	0	-	7.616	-	8.132	-	-	0	-	0.00%
1996-09-11	0	0.590	-	0.640	-	-	0	0	-	7.616	-	8.261	-	-	0	-	0.00%
1996-09-10	0	0.590	-	0.630	-	-	0	0	-	7.616	-	8.132	-	-	0	-	0.00%
1996-09-09	0	0.590	-	0.640	-	-	0	0	-	7.616	-	8.261	-	-	0	-	0.00%
1996-09-06	0	0.590	-	0.620	-	-	0	0	-	7.616	-	8.003	-	-	0	-	0.00%
1996-09-05	0	0.590	0.510	0.590	0.510	0.590	24,000	12,400	0.5167	7.616	6.583	7.616	6.583	7.616	1,859	6.6692	7.27%
1996-09-04	0	0.550	0.550	-	0.550	0.550	50,000	27,500	0.5500	7.099	7.099	-	7.099	7.099	3,874	7.0995	-8.33%
1996-09-03	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	-6.25%
1996-09-02	0	0.640	-	0.650	-	-	0	0	-	8.261	-	8.390	-	-	0	-	0.00%
1996-08-30	0	0.640	-	0.640	0.640	0.640	2,000	1,280	0.6400	8.261	-	8.261	8.261	8.261	155	8.2612	6.67%
1996-08-29	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1996-08-28	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1996-08-27	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1996-08-23	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	-1.64%
1996-08-22	0	0.610	-	0.610	-	-	0	0	-	7.874	-	7.874	-	-	0	-	0.00%
1996-08-21	0	0.610	-	0.610	-	-	0	0	-	7.874	-	7.874	-	-	0	-	0.00%
1996-08-20	0	0.610	-	0.610	-	-	0	0	-	7.874	-	7.874	-	-	0	-	-3.17%
1996-08-19	0	0.630	-	0.630	-	-	0	0	-	8.132	-	8.132	-	-	0	-	-3.08%
1996-08-16	0	0.650	0.650	0.670	-	-	0	0	-	8.390	8.390	8.648	-	-	0	-	16.07%
1996-08-15	0	0.560	0.560	0.600	0.560	0.560	2,000	1,120	0.5600	7.229	7.229	7.745	7.229	7.229	155	7.2286	-6.67%
1996-08-14	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1996-08-13	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	-4.76%
1996-08-12	0	0.630	-	0.630	-	-	0	0	-	8.132	-	8.132	-	-	0	-	-4.55%
1996-08-09	0	0.660	-	0.660	-	-	0	0	-	8.519	-	8.519	-	-	0	-	-2.94%
1996-08-08	0	0.680	0.560	0.680	0.580	0.680	52,000	30,360	0.5838	8.778	7.229	8.778	7.487	8.778	4,028	7.5364	17.24%
1996-08-07	0	0.580	0.550	0.580	-	-	0	0	-	7.487	7.099	7.487	-	-	0	-	0.00%
1996-08-06	0	0.580	0.540	-	-	-	0	0	-	7.487	6.970	-	-	-	0	-	0.00%
1996-08-05	0	0.580	-	-	-	-	0	0	-	7.487	-	-	-	-	0	-	0.00%
1996-08-02	0	0.580	0.580	0.610	0.580	0.590	20,000	11,640	0.5820	7.487	7.487	7.874	7.487	7.616	1,549	7.5126	-4.92%
1996-08-01	0	0.610	0.610	0.630	0.610	0.610	46,000	28,060	0.6100	7.874	7.874	8.132	7.874	7.874	3,564	7.8740	-1.61%
1996-07-31	0	0.620	-	0.620	0.580	0.620	52,000	30,240	0.5815	8.003	-	8.003	7.487	8.003	4,028	7.5066	5.08%
1996-07-30	0	0.590	0.580	0.620	-	-	0	0	-	7.616	7.487	8.003	-	-	0	-	0.00%
1996-07-29	0	0.590	0.590	0.630	0.590	0.630	92,000	54,360	0.5909	7.616	7.616	8.132	7.616	8.132	7,127	7.6271	-6.35%
1996-07-26	0	0.630	-	-	-	-	0	0	-	8.132	-	-	-	-	0	-	0.00%
1996-07-25	0	0.630	0.600	0.630	0.630	0.630	30,000	18,900	0.6300	8.132	7.745	8.132	8.132	8.132	2,324	8.1322	0.00%
1996-07-24	0	0.630	0.600	0.630	0.630	0.630	46,000	28,980	0.6300	8.132	7.745	8.132	8.132	8.132	3,564	8.1322	-5.97%
1996-07-23	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	0.00%
1996-07-22	0	0.670	-	0.670	0.660	0.670	148,000	98,860	0.6680	8.648	-	8.648	8.519	8.648	11,466	8.6223	0.00%
1996-07-19	0	0.670	-	0.670	0.670	0.670	2,000	1,340	0.6700	8.648	-	8.648	8.648	8.648	155	8.6485	1.52%
1996-07-18	0	0.660	-	0.670	-	-	0	0	-	8.519	-	8.648	-	-	0	-	0.00%
1996-07-17	0	0.660	0.660	0.670	-	-	0	0	-	8.519	8.519	8.648	-	-	0	-	6.45%
1996-07-16	0	0.620	0.580	0.670	-	-	0	0	-	8.003	7.487	8.648	-	-	0	-	0.00%
1996-07-15	0	0.620	-	0.660	-	-	0	0	-	8.003	-	8.519	-	-	0	-	0.00%
1996-07-12	0	0.620	0.620	0.660	0.620	0.620	20,000	12,400	0.6200	8.003	8.003	8.519	8.003	8.003	1,549	8.0031	-7.46%
1996-07-11	0	0.670	-	0.670	0.670	0.670	3,746	2,380	0.6353	8.648	-	8.648	8.648	8.648	290	8.2011	0.00%
1996-07-10	0	0.670	0.620	0.670	0.630	0.670	12,000	7,640	0.6367	8.648	8.003	8.648	8.132	8.648	930	8.2182	1.52%
1996-07-09	0	0.660	-	0.660	0.670	0.670	4,000	2,680	0.6700	8.519	-	8.519	8.648	8.648	310	8.6485	-1.49%
1996-07-08	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	-1.47%
1996-07-05	0	0.680	-	0.680	-	-	11,000	7,100	0.6455	8.778	-	8.778	-	-	852	8.3316	-1.45%
1996-07-04	0	0.690	-	0.690	0.690	0.690	2,000	1,380	0.6900	8.907	-	8.907	8.907	8.907	155	8.9066	6.15%
1996-07-03	0	0.650	-	0.690	-	-	0	0	-	8.390	-	8.907	-	-	0	-	0.00%
1996-07-02	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1996-07-01	0	0.650	0.650	-	-	-	0	0	-	8.390	8.390	-	-	-	0	-	6.56%
1996-06-28	0	0.610	0.610	-	0.610	0.630	10,000	6,220	0.6220	7.874	7.874	-	7.874	8.132	775	8.0289	-3.17%
1996-06-27	0	0.630	-	-	0.630	0.630	20,000	12,600	0.6300	8.132	-	-	8.132	8.132	1,549	8.1322	-3.08%
1996-06-26	0	0.650	0.640	0.650	0.610	0.650	128,000	78,160	0.6106	8.390	8.261	8.390	7.874	8.390	9,916	7.8821	3.17%
1996-06-25	0	0.630	-	-	-	-	0	0	-	8.132	-	-	-	-	0	-	0.00%
1996-06-24	0	0.630	0.590	-	-	-	0	0	-	8.132	7.616	-	-	-	0	-	0.00%
1996-06-21	0	0.630	0.630	0.660	0.620	0.620	56,600	35,092	0.6200	8.132	8.132	8.519	8.003	8.003	4,385	8.0031	-4.55%
1996-06-19	0	0.660	-	0.660	-	-	0	0	-	8.519	-	8.519	-	-	0	-	-2.94%
1996-06-18	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1996-06-14	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1996-06-13	0	0.680	-	0.680	0.680	0.680	4,000	2,720	0.6800	8.778	-	8.778	8.778	8.778	310	8.7776	0.00%
1996-06-12	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1996-06-11	0	0.680	0.650	0.680	0.650	0.680	37,000	24,430	0.6603	8.778	8.390	8.778	8.390	8.778	2,866	8.5229	0.00%
1996-06-10	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1996-06-07	0	0.680	-	-	-	-	1,000	580	0.5800	8.778	-	-	-	-	77	7.4867	0.00%
1996-06-06	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1996-06-05	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	-1.45%
1996-06-04	0	0.690	-	0.690	-	-	0	0	-	8.907	-	8.907	-	-	0	-	-2.82%
1996-06-03	0	0.710	-	0.710	-	-	0	0	-	9.165	-	9.165	-	-	0	-	-2.74%
1996-05-31	0	0.730	0.730	0.740	-	-	0	0	-	9.423	9.423	9.552	-	-	0	-	15.87%
1996-05-30	0	0.630	0.600	-	0.630	0.630	10,000	6,300	0.6300	8.132	7.745	-	8.132	8.132	775	8.1322	-3.08%
1996-05-29	0	0.650	-	0.650	-	-	0	0	-	8.390	-	8.390	-	-	0	-	0.00%
1996-05-28	0	0.650	-	0.670	-	-	0	0	-	8.390	-	8.648	-	-	0	-	0.00%
1996-05-27	0	0.650	0.650	-	0.620	0.620	12,000	7,440	0.6200	8.390	8.390	-	8.003	8.003	930	8.0031	3.17%
1996-05-24	0	0.630	0.630	0.660	0.630	0.660	42,000	27,540	0.6557	8.132	8.132	8.519	8.132	8.519	3,254	8.4641	-4.55%
1996-05-23	0	0.660	0.630	0.680	0.630	0.660	35,200	23,064	0.6552	8.519	8.132	8.778	8.132	8.519	2,727	8.4578	3.13%
1996-05-22	0	0.640	0.640	0.730	0.640	0.660	80,000	51,600	0.6450	8.261	8.261	9.423	8.261	8.519	6,198	8.3258	-8.57%
1996-05-21	0	0.700	0.700	0.730	0.700	0.700	54,000	37,800	0.7000	9.036	9.036	9.423	9.036	9.036	4,183	9.0357	-4.11%
1996-05-20	0	0.730	-	0.730	-	-	0	0	-	9.423	-	9.423	-	-	0	-	0.00%
1996-05-17	0	0.730	-	0.730	-	-	0	0	-	9.423	-	9.423	-	-	0	-	0.00%
1996-05-16	0	0.730	-	0.730	-	-	0	0	-	9.423	-	9.423	-	-	0	-	0.00%
1996-05-15	0	0.730	-	0.730	-	-	48,400	33,380	0.6897	9.423	-	9.423	-	-	3,750	8.9024	0.00%
1996-05-14	0	0.730	-	0.730	-	-	200	126	0.6300	9.423	-	9.423	-	-	15	8.1322	0.00%
1996-05-13	0	0.730	-	0.760	-	-	30,000	22,200	0.7400	9.423	-	9.810	-	-	2,324	9.5521	0.00%
1996-05-10	0	0.730	-	0.750	0.730	0.730	51,800	37,706	0.7279	9.423	-	9.681	9.423	9.423	4,013	9.3961	0.00%
1996-05-09	0	0.730	-	0.730	-	-	0	0	-	9.423	-	9.423	-	-	0	-	0.00%
1996-05-08	0	0.730	-	0.730	-	-	0	0	-	9.423	-	9.423	-	-	0	-	0.00%
1996-05-07	0	0.730	-	0.730	-	-	0	0	-	9.423	-	9.423	-	-	0	-	-1.35%
1996-05-06	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	0.00%
1996-05-03	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	-1.33%
1996-05-02	0	0.750	0.730	0.750	0.750	0.750	12,000	9,000	0.7500	9.681	9.423	9.681	9.681	9.681	930	9.6811	4.17%
1996-05-01	0	0.720	0.720	-	0.710	0.710	2,000	1,420	0.7100	9.294	9.294	-	9.165	9.165	155	9.1648	-4.00%
1996-04-30	0	0.750	0.680	0.760	0.750	0.800	308,000	232,100	0.7536	9.681	8.778	9.810	9.681	10.33	23,861	9.7272	4.17%
1996-04-29	0	0.720	0.720	0.730	-	-	0	0	-	9.294	9.294	9.423	-	-	0	-	0.00%
1996-04-26	0	0.720	0.720	0.760	0.720	0.720	50,000	36,000	0.7200	9.294	9.294	9.810	9.294	9.294	3,874	9.2939	-4.00%
1996-04-25	0	0.750	-	0.770	-	-	0	0	-	9.681	-	9.939	-	-	0	-	0.00%
1996-04-24	0	0.750	0.740	0.750	0.720	0.750	102,000	73,700	0.7225	9.681	9.552	9.681	9.294	9.681	7,902	9.3268	4.17%
1996-04-23	0	0.720	0.710	0.750	0.720	0.720	60,000	43,200	0.7200	9.294	9.165	9.681	9.294	9.294	4,648	9.2939	-1.37%
1996-04-22	0	0.730	0.710	0.750	-	-	0	0	-	9.423	9.165	9.681	-	-	0	-	0.00%
1996-04-19	0	0.730	0.730	0.740	0.690	0.690	20,000	13,800	0.6900	9.423	9.423	9.552	8.907	8.907	1,549	8.9066	0.00%
1996-04-18	0	0.730	0.700	0.730	0.730	0.730	60,000	43,800	0.7300	9.423	9.036	9.423	9.423	9.423	4,648	9.4230	1.39%
1996-04-17	0	0.720	0.720	0.760	0.720	0.740	238,000	173,880	0.7306	9.294	9.294	9.810	9.294	9.552	18,438	9.4306	-1.37%
1996-04-16	0	0.730	0.710	0.760	0.730	0.790	484,000	374,240	0.7732	9.423	9.165	9.810	9.423	10.20	37,496	9.9809	-2.67%
1996-04-15	0	0.750	0.740	0.750	0.670	0.780	200,000	147,800	0.7390	9.681	9.552	9.681	8.648	10.07	15,494	9.5391	8.70%
1996-04-12	0	0.690	0.660	0.700	0.660	0.700	48,000	32,020	0.6671	8.907	8.519	9.036	8.519	9.036	3,719	8.6108	9.52%
1996-04-11	0	0.630	0.630	0.670	0.630	0.630	76,000	47,880	0.6300	8.132	8.132	8.648	8.132	8.132	5,888	8.1322	-7.35%
1996-04-10	0	0.680	0.680	0.700	0.600	0.600	40,000	24,000	0.6000	8.778	8.778	9.036	7.745	7.745	3,099	7.7449	7.94%
1996-04-09	0	0.630	0.630	0.670	0.630	0.630	9,000	5,590	0.6211	8.132	8.132	8.648	8.132	8.132	697	8.0174	-7.35%
1996-04-03	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1996-04-02	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1996-04-01	0	0.680	0.680	0.720	0.680	0.680	36,000	24,480	0.6800	8.778	8.778	9.294	8.778	8.778	2,789	8.7776	1.49%
1996-03-29	0	0.670	0.700	-	-	-	0	0	-	8.648	9.036	-	-	-	0	-	0.00%
1996-03-28	0	0.670	-	-	-	-	0	0	-	8.648	-	-	-	-	0	-	0.00%
1996-03-27	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	0.00%
1996-03-26	0	0.670	-	-	-	-	0	0	-	8.648	-	-	-	-	0	-	0.00%
1996-03-25	0	0.670	-	-	-	-	0	0	-	8.648	-	-	-	-	0	-	0.00%
1996-03-22	0	0.670	-	0.680	-	-	0	0	-	8.648	-	8.778	-	-	0	-	0.00%
1996-03-21	0	0.670	-	0.680	-	-	0	0	-	8.648	-	8.778	-	-	0	-	0.00%
1996-03-20	0	0.670	-	0.690	-	-	0	0	-	8.648	-	8.907	-	-	0	-	0.00%
1996-03-19	0	0.670	-	0.680	-	-	0	0	-	8.648	-	8.778	-	-	0	-	0.00%
1996-03-18	0	0.670	-	-	-	-	0	0	-	8.648	-	-	-	-	0	-	0.00%
1996-03-15	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	0.00%
1996-03-14	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	0.00%
1996-03-13	0	0.670	-	0.680	-	-	0	0	-	8.648	-	8.778	-	-	0	-	0.00%
1996-03-12	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	-1.47%
1996-03-11	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1996-03-08	0	0.680	0.680	0.700	0.670	0.680	32,662	22,137	0.6778	8.778	8.778	9.036	8.648	8.778	2,530	8.7486	0.00%
1996-03-07	0	0.680	0.680	0.700	0.680	0.680	86,000	58,480	0.6800	8.778	8.778	9.036	8.778	8.778	6,662	8.7776	-1.45%
1996-03-06	0	0.690	0.680	0.700	0.680	0.690	121,324	82,681	0.6815	8.907	8.778	9.036	8.778	8.907	9,399	8.7968	1.47%
1996-03-05	0	0.680	0.610	0.690	0.660	0.680	120,000	79,600	0.6633	8.778	7.874	8.907	8.519	8.778	9,296	8.5624	-1.45%
1996-03-04	0	0.690	-	0.700	-	-	0	0	-	8.907	-	9.036	-	-	0	-	0.00%
1996-03-01	0	0.690	0.650	0.700	0.690	0.690	86,000	59,340	0.6900	8.907	8.390	9.036	8.907	8.907	6,662	8.9066	-1.43%
1996-02-29	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-02-28	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-02-27	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-02-26	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-02-23	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-02-22	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-02-16	0	0.700	0.700	0.720	-	-	0	0	-	9.036	9.036	9.294	-	-	0	-	0.00%
1996-02-15	0	0.700	-	0.720	0.660	0.720	186,000	127,440	0.6852	9.036	-	9.294	8.519	9.294	14,409	8.8442	2.94%
1996-02-14	0	0.680	0.680	0.700	-	-	0	0	-	8.778	8.778	9.036	-	-	0	-	11.48%
1996-02-13	0	0.610	0.680	-	-	-	0	0	-	7.874	8.778	-	-	-	0	-	0.00%
1996-02-12	0	0.610	0.610	0.700	0.610	0.650	58,000	37,320	0.6434	7.874	7.874	9.036	7.874	8.390	4,493	8.3057	-10.29%
1996-02-09	0	0.680	0.680	-	0.620	0.620	58,000	35,960	0.6200	8.778	8.778	-	8.003	8.003	4,493	8.0031	7.94%
1996-02-08	0	0.630	0.590	-	-	-	0	0	-	8.132	7.616	-	-	-	0	-	0.00%
1996-02-07	0	0.630	-	-	-	-	0	0	-	8.132	-	-	-	-	0	-	0.00%
1996-02-06	0	0.630	0.630	0.670	0.630	0.650	23,000	14,630	0.6361	8.132	8.132	8.648	8.132	8.390	1,782	8.2107	-3.08%
1996-02-05	0	0.650	0.620	-	0.650	0.650	8,000	5,200	0.6500	8.390	8.003	-	8.390	8.390	620	8.3903	1.56%
1996-02-02	0	0.640	0.640	-	0.640	0.640	10,000	6,400	0.6400	8.261	8.261	-	8.261	8.261	775	8.2612	-3.03%
1996-02-01	0	0.660	0.660	0.700	0.660	0.660	18,000	11,880	0.6600	8.519	8.519	9.036	8.519	8.519	1,394	8.5194	-5.71%
1996-01-31	0	0.700	0.690	0.700	0.680	0.700	52,000	35,400	0.6808	9.036	8.907	9.036	8.778	9.036	4,028	8.7875	0.00%
1996-01-30	0	0.700	0.660	0.700	-	-	108,000	71,280	0.6600	9.036	8.519	9.036	-	-	8,367	8.5194	0.00%
1996-01-29	0	0.700	0.690	0.700	0.700	0.700	2,000	1,400	0.7000	9.036	8.907	9.036	9.036	9.036	155	9.0357	2.94%
1996-01-26	0	0.680	0.680	0.740	0.680	0.700	20,000	13,640	0.6820	8.778	8.778	9.552	8.778	9.036	1,549	8.8034	-2.86%
1996-01-25	0	0.700	-	0.750	0.690	0.710	266,000	186,820	0.7023	9.036	-	9.681	8.907	9.165	20,607	9.0658	2.94%
1996-01-24	0	0.680	0.670	0.700	0.680	0.680	60,000	40,800	0.6800	8.778	8.648	9.036	8.778	8.778	4,648	8.7776	-2.86%
1996-01-23	0	0.700	-	0.700	0.680	0.700	62,000	42,980	0.6932	9.036	-	9.036	8.778	9.036	4,803	8.9483	0.00%
1996-01-22	0	0.700	0.690	0.710	0.670	0.700	340,200	235,424	0.6920	9.036	8.907	9.165	8.648	9.036	26,355	8.9327	4.48%
1996-01-19	0	0.670	-	0.680	-	-	0	0	-	8.648	-	8.778	-	-	0	-	0.00%
1996-01-18	0	0.670	-	0.690	-	-	0	0	-	8.648	-	8.907	-	-	0	-	0.00%
1996-01-17	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	-2.90%
1996-01-16	0	0.690	-	0.690	0.700	0.700	15,000	10,440	0.6960	8.907	-	8.907	9.036	9.036	1,162	8.9841	-1.43%
1996-01-15	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1996-01-12	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	-2.78%
1996-01-11	0	0.720	-	0.720	0.720	0.720	2,000	1,440	0.7200	9.294	-	9.294	9.294	9.294	155	9.2939	7.46%
1996-01-10	0	0.670	-	0.700	-	-	0	0	-	8.648	-	9.036	-	-	0	-	0.00%
1996-01-09	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	-1.47%
1996-01-08	0	0.680	0.680	0.700	-	-	0	0	-	8.778	8.778	9.036	-	-	0	-	13.33%
1996-01-05	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1996-01-04	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1996-01-03	0	0.600	-	0.600	0.600	0.600	2,000	1,200	0.6000	7.745	-	7.745	7.745	7.745	155	7.7449	-9.09%
1996-01-02	0	0.660	-	0.660	-	-	0	0	-	8.519	-	8.519	-	-	0	-	-1.49%
1995-12-29	0	0.670	-	0.680	0.630	0.680	20,000	13,080	0.6540	8.648	-	8.778	8.132	8.778	1,549	8.4419	6.35%
1995-12-28	0	0.630	-	0.630	-	-	0	0	-	8.132	-	8.132	-	-	0	-	-1.56%
1995-12-27	0	0.640	0.640	0.650	-	-	0	0	-	8.261	8.261	8.390	-	-	0	-	8.47%
1995-12-22	0	0.590	-	0.610	0.580	0.590	80,400	46,648	0.5802	7.616	-	7.874	7.487	7.616	6,229	7.4893	-7.81%
1995-12-21	0	0.640	0.640	0.650	-	-	0	0	-	8.261	8.261	8.390	-	-	0	-	8.47%
1995-12-20	0	0.590	-	0.610	-	-	0	0	-	7.616	-	7.874	-	-	0	-	0.00%
1995-12-19	0	0.590	-	0.590	-	-	0	0	-	7.616	-	7.616	-	-	0	-	-1.67%
1995-12-18	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	-1.64%
1995-12-15	0	0.610	-	0.610	-	-	0	0	-	7.874	-	7.874	-	-	0	-	-1.61%
1995-12-14	0	0.620	-	0.620	-	-	0	0	-	8.003	-	8.003	-	-	0	-	0.00%
1995-12-13	0	0.620	-	0.620	-	-	0	0	-	8.003	-	8.003	-	-	0	-	0.00%
1995-12-12	0	0.620	-	0.620	-	-	0	0	-	8.003	-	8.003	-	-	0	-	-4.62%
1995-12-11	0	0.650	0.650	-	-	-	0	0	-	8.390	8.390	-	-	-	0	-	8.33%
1995-12-08	0	0.600	-	0.600	0.600	0.600	2,000	1,200	0.6000	7.745	-	7.745	7.745	7.745	155	7.7449	0.00%
1995-12-07	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1995-12-06	0	0.600	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
1995-12-05	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1995-12-04	0	0.600	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
1995-12-01	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1995-11-30	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1995-11-29	0	0.600	0.580	0.600	0.580	0.600	108,000	62,880	0.5822	7.745	7.487	7.745	7.487	7.745	8,367	7.5154	0.00%
1995-11-28	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1995-11-27	0	0.600	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
1995-11-24	0	0.600	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
1995-11-23	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	0.00%
1995-11-22	0	0.600	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
1995-11-21	0	0.600	-	-	-	-	0	0	-	7.745	-	-	-	-	0	-	0.00%
1995-11-20	0	0.600	0.600	-	0.600	0.600	16,000	9,600	0.6000	7.745	7.745	-	7.745	7.745	1,240	7.7449	0.00%
1995-11-17	0	0.600	-	0.600	-	-	0	0	-	7.745	-	7.745	-	-	0	-	-7.69%
1995-11-16	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1995-11-15	0	0.650	-	0.670	-	-	0	0	-	8.390	-	8.648	-	-	0	-	0.00%
1995-11-14	0	0.650	-	0.670	-	-	0	0	-	8.390	-	8.648	-	-	0	-	0.00%
1995-11-13	0	0.650	-	0.660	-	-	0	0	-	8.390	-	8.519	-	-	0	-	0.00%
1995-11-10	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1995-11-09	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1995-11-08	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1995-11-07	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1995-11-06	0	0.650	-	-	-	-	0	0	-	8.390	-	-	-	-	0	-	0.00%
1995-11-03	0	0.650	-	0.660	-	-	0	0	-	8.390	-	8.519	-	-	0	-	0.00%
1995-11-02	0	0.650	-	0.660	-	-	0	0	-	8.390	-	8.519	-	-	0	-	0.00%
1995-10-31	0	0.650	0.610	0.650	-	-	0	0	-	8.390	7.874	8.390	-	-	0	-	-1.52%
1995-10-30	0	0.660	0.590	-	-	-	0	0	-	8.519	7.616	-	-	-	0	-	0.00%
1995-10-27	0	0.660	0.580	-	-	-	0	0	-	8.519	7.487	-	-	-	0	-	0.00%
1995-10-26	0	0.660	0.660	-	-	-	0	0	-	8.519	8.519	-	-	-	0	-	6.45%
1995-10-25	0	0.620	0.620	0.650	-	-	0	0	-	8.003	8.003	8.390	-	-	0	-	0.00%
1995-10-24	0	0.620	0.620	0.660	0.620	0.620	50,000	31,000	0.6200	8.003	8.003	8.519	8.003	8.003	3,874	8.0031	0.00%
1995-10-23	0	0.620	0.620	0.660	0.620	0.630	20,000	12,540	0.6270	8.003	8.003	8.519	8.003	8.132	1,549	8.0934	-1.59%
1995-10-20	0	0.630	0.620	0.660	0.610	0.630	30,400	18,740	0.6164	8.132	8.003	8.519	7.874	8.132	2,355	7.9572	-4.55%
1995-10-19	0	0.660	0.650	0.670	0.610	0.660	44,000	27,040	0.6145	8.519	8.390	8.648	7.874	8.519	3,409	7.9327	-1.49%
1995-10-18	0	0.670	0.670	0.700	0.660	0.670	20,600	13,620	0.6612	8.648	8.648	9.036	8.519	8.648	1,596	8.5344	-5.63%
1995-10-17	0	0.710	0.700	0.710	0.680	0.710	150,000	91,660	0.6111	9.165	9.036	9.165	8.778	9.165	11,621	7.8878	4.41%
1995-10-16	0	0.680	-	0.680	0.680	0.700	82,000	56,100	0.6841	8.778	-	8.778	8.778	9.036	6,353	8.8311	0.00%
1995-10-13	0	0.680	-	0.700	-	-	0	0	-	8.778	-	9.036	-	-	0	-	0.00%
1995-10-12	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1995-10-11	0	0.680	-	0.700	-	-	0	0	-	8.778	-	9.036	-	-	0	-	0.00%
1995-10-10	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1995-10-09	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1995-10-06	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1995-10-05	0	0.680	-	0.700	-	-	0	0	-	8.778	-	9.036	-	-	0	-	0.00%
1995-10-04	0	0.680	-	0.700	-	-	0	0	-	8.778	-	9.036	-	-	0	-	0.00%
1995-10-03	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1995-10-02	0	0.680	-	-	-	-	0	0	-	8.778	-	-	-	-	0	-	0.00%
1995-09-29	0	0.680	-	0.680	0.680	0.680	2,000	1,360	0.6800	8.778	-	8.778	8.778	8.778	155	8.7776	3.03%
1995-09-28	0	0.660	-	0.680	-	-	0	0	-	8.519	-	8.778	-	-	0	-	0.00%
1995-09-27	0	0.660	0.600	0.660	0.640	0.660	82,000	53,520	0.6527	8.519	7.745	8.519	8.261	8.519	6,353	8.4249	-1.49%
1995-09-26	0	0.670	-	0.700	-	-	0	0	-	8.648	-	9.036	-	-	0	-	0.00%
1995-09-25	0	0.670	-	0.670	-	-	0	0	-	8.648	-	8.648	-	-	0	-	-1.47%
1995-09-22	0	0.680	-	0.700	-	-	0	0	-	8.778	-	9.036	-	-	0	-	0.00%
1995-09-21	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1995-09-20	0	0.680	-	0.700	-	-	0	0	-	8.778	-	9.036	-	-	0	-	0.00%
1995-09-19	0	0.680	0.630	-	0.620	0.680	32,000	20,160	0.6300	8.778	8.132	-	8.003	8.778	2,479	8.1322	3.03%
1995-09-18	0	0.660	0.660	0.700	0.660	0.660	12,000	7,920	0.6600	8.519	8.519	9.036	8.519	8.519	930	8.5194	-5.71%
1995-09-15	0	0.700	0.660	0.740	0.640	0.700	76,400	51,712	0.6769	9.036	8.519	9.552	8.261	9.036	5,919	8.7370	6.06%
1995-09-14	0	0.660	0.660	0.700	0.660	0.660	50,000	33,000	0.6600	8.519	8.519	9.036	8.519	8.519	3,874	8.5194	0.00%
1995-09-13	0	0.660	0.600	0.680	-	-	0	0	-	8.519	7.745	8.778	-	-	0	-	0.00%
1995-09-12	0	0.660	0.650	0.680	0.660	0.660	16,000	10,560	0.6600	8.519	8.390	8.778	8.519	8.519	1,240	8.5194	-1.49%
1995-09-11	0	0.670	-	0.700	-	-	0	0	-	8.648	-	9.036	-	-	0	-	0.00%
1995-09-08	0	0.670	0.630	0.670	0.600	0.690	6,400	4,004	0.6256	8.648	8.132	8.648	7.745	8.907	496	8.0757	-4.29%
1995-09-07	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	-1.41%
1995-09-06	0	0.710	0.650	0.710	0.640	0.710	10,000	6,540	0.6540	9.165	8.390	9.165	8.261	9.165	775	8.4419	9.23%
1995-09-05	0	0.650	0.650	0.730	0.620	0.700	70,000	46,000	0.6571	8.390	8.390	9.423	8.003	9.036	5,423	8.4825	-15.58%
1995-09-04	0	0.770	-	0.770	-	-	0	0	-	9.939	-	9.939	-	-	0	-	-1.28%
1995-09-01	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-08-31	0	0.780	-	0.780	0.780	0.780	2,000	1,560	0.7800	10.07	-	10.07	10.07	10.07	155	10.068	1.30%
1995-08-30	0	0.770	-	0.770	-	-	0	0	-	9.939	-	9.939	-	-	0	-	-1.28%
1995-08-29	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-08-25	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-08-24	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-08-23	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-08-22	0	0.780	-	0.790	-	-	0	0	-	10.07	-	10.20	-	-	0	-	0.00%
1995-08-21	0	0.780	-	0.780	0.780	0.780	2,000	1,560	0.7800	10.07	-	10.07	10.07	10.07	155	10.068	4.00%
1995-08-18	0	0.750	-	-	-	-	0	0	-	9.681	-	-	-	-	0	-	0.00%
1995-08-17	0	0.750	-	0.750	-	-	0	0	-	9.681	-	9.681	-	-	0	-	0.00%
1995-08-16	0	0.750	-	0.780	-	-	0	0	-	9.681	-	10.07	-	-	0	-	0.00%
1995-08-15	0	0.750	0.680	0.750	0.700	0.750	52,000	36,500	0.7019	9.681	8.778	9.681	9.036	9.681	4,028	9.0605	1.35%
1995-08-14	0	0.740	-	-	-	-	0	0	-	9.552	-	-	-	-	0	-	0.00%
1995-08-11	0	0.740	-	-	-	-	0	0	-	9.552	-	-	-	-	0	-	0.00%
1995-08-10	0	0.740	0.700	0.760	-	-	0	0	-	9.552	9.036	9.810	-	-	0	-	0.00%
1995-08-09	0	0.740	-	-	-	-	0	0	-	9.552	-	-	-	-	0	-	0.00%
1995-08-08	0	0.740	0.740	0.790	0.740	0.770	50,842	37,913	0.7457	9.552	9.552	10.20	9.552	9.939	3,939	9.6257	0.00%
1995-08-07	0	0.740	0.740	0.790	0.740	0.740	13,200	9,696	0.7345	9.552	9.552	10.20	9.552	9.552	1,023	9.4816	-1.33%
1995-08-04	0	0.750	0.750	0.790	0.750	0.750	48,000	36,000	0.7500	9.681	9.681	10.20	9.681	9.681	3,719	9.6811	0.00%
1995-08-03	0	0.750	0.750	0.780	0.750	0.760	42,000	31,700	0.7548	9.681	9.681	10.07	9.681	9.810	3,254	9.7426	0.00%
1995-08-02	0	0.750	0.750	0.800	0.750	0.780	50,000	38,400	0.7680	9.681	9.681	10.33	9.681	10.07	3,874	9.9135	-8.54%
1995-08-01	0	0.820	0.810	0.820	0.820	0.820	2,000	1,640	0.8200	10.58	10.46	10.58	10.58	10.58	155	10.585	2.50%
1995-07-31	0	0.800	-	0.820	0.820	0.820	2,000	1,640	0.8200	10.33	-	10.58	10.58	10.58	155	10.585	0.00%
1995-07-28	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1995-07-27	0	0.800	-	0.820	0.800	0.800	10,000	8,000	0.8000	10.33	-	10.58	10.33	10.33	775	10.327	0.00%
1995-07-26	0	0.800	0.800	-	-	-	0	0	-	10.33	10.33	-	-	-	0	-	6.67%
1995-07-25	0	0.750	0.750	0.790	0.750	0.810	70,000	54,300	0.7757	9.681	9.681	10.20	9.681	10.46	5,423	10.013	-6.25%
1995-07-24	0	0.800	-	0.800	0.800	0.800	2,500	1,970	0.7880	10.33	-	10.33	10.33	10.33	194	10.172	-1.23%
1995-07-21	0	0.810	-	0.820	0.810	0.810	10,000	8,100	0.8100	10.46	-	10.58	10.46	10.46	775	10.456	0.00%
1995-07-20	0	0.810	0.780	0.810	0.770	0.810	46,500	36,320	0.7811	10.46	10.07	10.46	9.939	10.46	3,602	10.082	3.85%
1995-07-19	0	0.780	0.780	0.870	0.780	0.850	72,000	56,420	0.7836	10.07	10.07	11.23	10.07	10.97	5,578	10.115	-6.02%
1995-07-18	0	0.830	0.820	0.830	0.800	0.830	92,000	73,660	0.8007	10.71	10.58	10.71	10.33	10.71	7,127	10.335	1.22%
1995-07-17	0	0.820	0.820	0.830	0.810	0.860	182,000	152,520	0.8380	10.58	10.58	10.71	10.46	11.10	14,100	10.817	0.00%
1995-07-14	0	0.820	0.760	0.850	0.750	0.820	222,000	171,400	0.7721	10.58	9.810	10.97	9.681	10.58	17,198	9.9660	5.13%
1995-07-13	0	0.780	0.770	0.780	0.720	0.810	336,400	252,300	0.7500	10.07	9.939	10.07	9.294	10.46	26,061	9.6811	5.41%
1995-07-12	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	0.00%
1995-07-11	0	0.740	-	0.760	-	-	0	0	-	9.552	-	9.810	-	-	0	-	0.00%
1995-07-10	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	-1.33%
1995-07-07	0	0.750	-	0.750	-	-	0	0	-	9.681	-	9.681	-	-	0	-	0.00%
1995-07-06	0	0.750	0.740	0.750	0.750	0.750	2,000	1,500	0.7500	9.681	9.552	9.681	9.681	9.681	155	9.6811	5.63%
1995-07-05	0	0.710	0.620	0.720	-	-	0	0	-	9.165	8.003	9.294	-	-	0	-	0.00%
1995-07-04	0	0.710	-	0.710	-	-	0	0	-	9.165	-	9.165	-	-	0	-	0.00%
1995-07-03	0	0.710	0.640	0.720	0.650	0.720	44,000	28,760	0.6536	9.165	8.261	9.294	8.390	9.294	3,409	8.4373	2.90%
1995-06-30	0	0.690	0.680	0.690	0.660	0.690	94,662	62,484	0.6601	8.907	8.778	8.907	8.519	8.907	7,333	8.5204	7.81%
1995-06-29	0	0.640	0.640	0.660	0.620	0.650	142,200	90,196	0.6343	8.261	8.261	8.519	8.003	8.390	11,016	8.1875	1.59%
1995-06-28	0	0.630	0.630	0.650	0.620	0.620	70,000	43,400	0.6200	8.132	8.132	8.390	8.003	8.003	5,423	8.0031	1.61%
1995-06-27	0	0.620	0.620	-	0.610	0.610	30,000	18,300	0.6100	8.003	8.003	-	7.874	7.874	2,324	7.8740	0.00%
1995-06-26	0	0.620	0.620	0.650	0.620	0.620	2,200	1,352	0.6145	8.003	8.003	8.390	8.003	8.003	170	7.9327	-3.12%
1995-06-23	0	0.640	0.610	0.640	0.600	0.640	83,000	51,190	0.6167	8.261	7.874	8.261	7.745	8.261	6,430	7.9611	0.00%
1995-06-22	0	0.640	0.620	0.660	-	-	0	0	-	8.261	8.003	8.519	-	-	0	-	0.00%
1995-06-21	0	0.640	0.640	0.660	0.620	0.650	54,000	34,140	0.6322	8.261	8.261	8.519	8.003	8.390	4,183	8.1608	-3.03%
1995-06-20	0	0.660	0.630	0.660	0.650	0.660	52,400	34,020	0.6492	8.519	8.132	8.519	8.390	8.519	4,059	8.3805	0.00%
1995-06-16	0	0.660	0.680	-	0.650	0.660	24,000	15,680	0.6533	8.519	8.778	-	8.390	8.519	1,859	8.4333	0.00%
1995-06-15	0	0.660	0.660	0.680	0.660	0.660	30,662	20,197	0.6587	8.519	8.519	8.778	8.519	8.519	2,375	8.5026	-2.94%
1995-06-14	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1995-06-13	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	-2.86%
1995-06-12	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1995-06-09	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	0.00%
1995-06-08	0	0.700	-	0.720	-	-	0	0	-	9.036	-	9.294	-	-	0	-	0.00%
1995-06-07	0	0.700	-	0.720	-	-	0	0	-	9.036	-	9.294	-	-	0	-	0.00%
1995-06-06	0	0.700	-	0.720	-	-	0	0	-	9.036	-	9.294	-	-	0	-	0.00%
1995-06-05	0	0.700	-	0.700	-	-	0	0	-	9.036	-	9.036	-	-	0	-	-2.78%
1995-06-01	0	0.720	-	0.720	-	-	0	0	-	9.294	-	9.294	-	-	0	-	-1.37%
1995-05-31	0	0.730	0.720	0.730	0.730	0.730	2,000	1,460	0.7300	9.423	9.294	9.423	9.423	9.423	155	9.4230	4.29%
1995-05-30	0	0.700	-	0.740	-	-	200	130	0.6500	9.036	-	9.552	-	-	15	8.3903	0.00%
1995-05-29	0	0.700	-	0.740	-	-	0	0	-	9.036	-	9.552	-	-	0	-	0.00%
1995-05-26	0	0.700	-	0.720	-	-	0	0	-	9.036	-	9.294	-	-	0	-	0.00%
1995-05-25	0	0.700	-	0.700	0.700	0.700	2,000	1,400	0.7000	9.036	-	9.036	9.036	9.036	155	9.0357	-2.78%
1995-05-24	0	0.720	-	0.750	-	-	0	0	-	9.294	-	9.681	-	-	0	-	0.00%
1995-05-23	0	0.720	0.710	0.720	0.720	0.720	2,000	1,440	0.7200	9.294	9.165	9.294	9.294	9.294	155	9.2939	4.35%
1995-05-22	0	0.690	-	0.730	-	-	0	0	-	8.907	-	9.423	-	-	0	-	0.00%
1995-05-19	0	0.690	0.690	0.700	-	-	0	0	-	8.907	8.907	9.036	-	-	0	-	4.55%
1995-05-18	0	0.660	0.660	-	-	-	0	0	-	8.519	8.519	-	-	-	0	-	1.54%
1995-05-17	0	0.650	0.640	-	-	-	0	0	-	8.390	8.261	-	-	-	0	-	0.00%
1995-05-16	0	0.650	0.650	0.700	0.650	0.670	56,000	36,560	0.6529	8.390	8.390	9.036	8.390	8.648	4,338	8.4272	-7.14%
1995-05-15	0	0.700	-	0.720	-	-	0	0	-	9.036	-	9.294	-	-	0	-	0.00%
1995-05-12	0	0.700	0.680	0.700	0.680	0.700	90,000	62,080	0.6898	9.036	8.778	9.036	8.778	9.036	6,972	8.9038	0.00%
1995-05-11	0	0.700	-	0.700	0.700	0.700	4,000	2,800	0.7000	9.036	-	9.036	9.036	9.036	310	9.0357	2.94%
1995-05-10	0	0.680	-	0.680	-	-	0	0	-	8.778	-	8.778	-	-	0	-	0.00%
1995-05-09	0	0.680	0.660	0.680	-	-	0	0	-	8.778	8.519	8.778	-	-	0	-	0.00%
1995-05-08	0	0.680	-	0.690	0.680	0.690	4,000	2,740	0.6850	8.778	-	8.907	8.778	8.907	310	8.8421	4.62%
1995-05-05	0	0.650	0.630	0.690	0.630	0.650	64,000	41,520	0.6488	8.390	8.132	8.907	8.132	8.390	4,958	8.3742	-1.52%
1995-05-04	0	0.660	-	0.700	-	-	0	0	-	8.519	-	9.036	-	-	0	-	0.00%
1995-05-03	0	0.660	-	-	-	-	0	0	-	8.519	-	-	-	-	0	-	0.00%
1995-05-02	0	0.660	-	-	-	-	0	0	-	8.519	-	-	-	-	0	-	0.00%
1995-05-01	0	0.660	0.630	-	-	-	0	0	-	8.519	8.132	-	-	-	0	-	0.00%
1995-04-28	0	0.660	0.630	0.650	0.630	0.660	54,000	34,120	0.6319	8.519	8.132	8.390	8.132	8.519	4,183	8.1561	3.13%
1995-04-27	0	0.640	0.640	-	0.610	0.610	10,000	6,100	0.6100	8.261	8.261	-	7.874	7.874	775	7.8740	-1.54%
1995-04-26	0	0.650	0.630	0.660	0.650	0.660	110,000	71,800	0.6527	8.390	8.132	8.519	8.390	8.519	8,522	8.4255	-5.80%
1995-04-25	0	0.690	-	0.700	-	-	0	0	-	8.907	-	9.036	-	-	0	-	0.00%
1995-04-24	0	0.690	-	-	-	-	0	0	-	8.907	-	-	-	-	0	-	0.00%
1995-04-21	0	0.690	-	0.700	0.690	0.710	58,000	40,380	0.6962	8.907	-	9.036	8.907	9.165	4,493	8.9868	-1.43%
1995-04-20	0	0.700	0.700	0.730	-	-	0	0	-	9.036	9.036	9.423	-	-	0	-	0.00%
1995-04-19	0	0.700	0.700	0.760	0.700	0.740	48,000	33,680	0.7017	9.036	9.036	9.810	9.036	9.552	3,719	9.0572	-2.78%
1995-04-18	0	0.720	0.680	0.720	0.720	0.720	4,000	2,880	0.7200	9.294	8.778	9.294	9.294	9.294	310	9.2939	0.00%
1995-04-13	0	0.720	0.750	-	-	-	0	0	-	9.294	9.681	-	-	-	0	-	0.00%
1995-04-12	0	0.720	0.720	0.760	0.680	0.680	20,000	13,600	0.6800	9.294	9.294	9.810	8.778	8.778	1,549	8.7776	5.88%
1995-04-11	0	0.680	0.680	-	0.680	0.680	20,000	13,600	0.6800	8.778	8.778	-	8.778	8.778	1,549	8.7776	0.00%
1995-04-10	0	0.680	0.650	0.700	0.680	0.680	10,000	6,800	0.6800	8.778	8.390	9.036	8.778	8.778	775	8.7776	-8.11%
1995-04-07	0	0.740	-	0.740	-	-	0	0	-	9.552	-	9.552	-	-	0	-	-5.13%
1995-04-06	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	-2.50%
1995-04-04	0	0.800	-	0.800	0.800	0.800	10,000	8,000	0.8000	10.33	-	10.33	10.33	10.33	775	10.327	0.00%
1995-04-03	0	0.800	0.790	0.800	0.800	0.800	2,000	1,600	0.8000	10.33	10.20	10.33	10.33	10.33	155	10.327	3.90%
1995-03-31	0	0.770	-	0.810	-	-	0	0	-	9.939	-	10.46	-	-	0	-	0.00%
1995-03-30	0	0.770	-	-	-	-	0	0	-	9.939	-	-	-	-	0	-	0.00%
1995-03-29	0	0.770	-	0.770	-	-	0	0	-	9.939	-	9.939	-	-	0	-	0.00%
1995-03-28	0	0.770	0.760	0.770	0.770	0.770	2,000	1,540	0.7700	9.939	9.810	9.939	9.939	9.939	155	9.9393	5.48%
1995-03-27	0	0.730	0.710	0.760	0.730	0.730	40,000	29,200	0.7300	9.423	9.165	9.810	9.423	9.423	3,099	9.4230	-1.35%
1995-03-24	0	0.740	0.760	0.770	0.770	0.770	2,000	1,540	0.7700	9.552	9.810	9.939	9.939	9.939	155	9.9393	0.00%
1995-03-23	0	0.740	0.740	0.770	0.740	0.760	70,000	51,840	0.7406	9.552	9.552	9.939	9.552	9.810	5,423	9.5594	-3.90%
1995-03-22	0	0.770	0.760	0.770	0.730	0.770	22,000	16,140	0.7336	9.939	9.810	9.939	9.423	9.939	1,704	9.4699	5.48%
1995-03-21	0	0.730	0.790	0.800	0.730	0.780	106,442	79,029	0.7425	9.423	10.20	10.33	9.423	10.07	8,246	9.5838	-8.75%
1995-03-20	0	0.800	-	0.830	-	-	0	0	-	10.33	-	10.71	-	-	0	-	0.00%
1995-03-17	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	10.33	-	10.33	10.33	10.33	1,549	10.327	0.00%
1995-03-16	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	-2.44%
1995-03-15	0	0.820	-	0.820	-	-	0	0	-	10.58	-	10.58	-	-	0	-	0.00%
1995-03-14	0	0.820	0.820	0.830	0.720	0.750	20,000	14,700	0.7350	10.58	10.58	10.71	9.294	9.681	1,549	9.4875	-1.20%
1995-03-13	0	0.830	-	0.830	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-3.49%
1995-03-10	0	0.860	0.850	0.860	0.860	0.860	2,000	1,720	0.8600	11.10	10.97	11.10	11.10	11.10	155	11.101	3.61%
1995-03-09	0	0.830	0.870	0.880	-	-	0	0	-	10.71	11.23	11.36	-	-	0	-	0.00%
1995-03-08	0	0.830	-	0.830	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-4.60%
1995-03-07	0	0.870	-	0.870	-	-	0	0	-	11.23	-	11.23	-	-	0	-	0.00%
1995-03-06	0	0.870	-	0.870	0.870	0.870	20,000	17,400	0.8700	11.23	-	11.23	11.23	11.23	1,549	11.230	0.00%
1995-03-03	0	0.870	0.870	0.880	-	-	0	0	-	11.23	11.23	11.36	-	-	0	-	3.57%
1995-03-02	0	0.840	0.840	0.850	0.800	0.800	30,000	24,000	0.8000	10.84	10.84	10.97	10.33	10.33	2,324	10.327	3.70%
1995-03-01	0	0.810	0.800	0.850	-	-	0	0	-	10.46	10.33	10.97	-	-	0	-	0.00%
1995-02-28	0	0.810	0.810	0.830	0.780	0.800	30,000	23,800	0.7933	10.46	10.46	10.71	10.07	10.33	2,324	10.240	3.85%
1995-02-27	0	0.780	0.760	0.800	0.780	0.780	20,000	15,600	0.7800	10.07	9.810	10.33	10.07	10.07	1,549	10.068	0.00%
1995-02-24	0	0.780	-	0.800	0.780	0.800	24,000	18,760	0.7817	10.07	-	10.33	10.07	10.33	1,859	10.090	0.00%
1995-02-23	0	0.780	-	0.780	0.780	0.780	26,000	20,280	0.7800	10.07	-	10.07	10.07	10.07	2,014	10.068	0.00%
1995-02-22	0	0.780	-	0.780	-	-	0	0	-	10.07	-	10.07	-	-	0	-	0.00%
1995-02-21	0	0.780	0.770	0.780	0.740	0.780	8,000	6,000	0.7500	10.07	9.939	10.07	9.552	10.07	620	9.6811	0.00%
1995-02-20	0	0.780	-	0.800	-	-	0	0	-	10.07	-	10.33	-	-	0	-	0.00%
1995-02-17	0	0.780	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1995-02-16	0	0.780	0.780	0.800	-	-	0	0	-	10.07	10.07	10.33	-	-	0	-	0.00%
1995-02-15	0	0.780	0.760	0.820	0.760	0.780	120,000	91,600	0.7633	10.07	9.810	10.58	9.810	10.07	9,296	9.8532	-2.50%
1995-02-14	0	0.800	0.770	-	-	-	0	0	-	10.33	9.939	-	-	-	0	-	0.00%
1995-02-13	0	0.800	0.790	0.800	0.800	0.800	2,000	1,600	0.8000	10.33	10.20	10.33	10.33	10.33	155	10.327	5.26%
1995-02-10	0	0.760	0.760	0.780	0.750	0.760	142,000	107,500	0.7570	9.810	9.810	10.07	9.681	9.810	11,001	9.7720	-5.00%
1995-02-09	0	0.800	0.760	0.810	0.800	0.810	4,000	3,220	0.8050	10.33	9.810	10.46	10.33	10.46	310	10.391	1.27%
1995-02-08	0	0.790	0.790	0.800	0.790	0.800	37,000	29,360	0.7935	10.20	10.20	10.33	10.20	10.33	2,866	10.243	1.28%
1995-02-07	0	0.780	0.780	0.800	0.760	0.800	240,000	185,600	0.7733	10.07	10.07	10.33	9.810	10.33	18,593	9.9823	2.63%
1995-02-06	0	0.760	0.760	-	0.760	0.760	130,000	98,800	0.7600	9.810	9.810	-	9.810	9.810	10,071	9.8102	0.00%
1995-02-03	0	0.760	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	0.00%
1995-01-30	0	0.760	0.930	0.960	-	-	165,000	125,400	0.7600	9.810	12.00	12.39	-	-	12,783	9.8102	0.00%
1995-01-27	0	0.760	-	0.760	-	-	0	0	-	9.810	-	9.810	-	-	0	-	0.00%
1995-01-26	0	0.760	-	-	-	-	0	0	-	9.810	-	-	-	-	0	-	0.00%
1995-01-25	0	0.760	-	0.760	-	-	0	0	-	9.810	-	9.810	-	-	0	-	0.00%
1995-01-24	0	0.760	-	0.760	-	-	0	0	-	9.810	-	9.810	-	-	0	-	-3.80%
1995-01-23	0	0.790	-	0.790	0.790	0.790	4,000	3,160	0.7900	10.20	-	10.20	10.20	10.20	310	10.197	-1.25%
1995-01-20	0	0.800	0.780	0.800	-	-	0	0	-	10.33	10.07	10.33	-	-	0	-	0.00%
1995-01-19	0	0.800	0.780	0.800	-	-	0	0	-	10.33	10.07	10.33	-	-	0	-	0.00%
1995-01-18	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1995-01-17	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1995-01-16	0	0.800	-	0.800	0.800	0.800	70,000	56,000	0.8000	10.33	-	10.33	10.33	10.33	5,423	10.327	1.27%
1995-01-13	0	0.790	-	0.790	-	-	0	0	-	10.20	-	10.20	-	-	0	-	-1.25%
1995-01-12	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1995-01-11	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	0.00%
1995-01-10	0	0.800	-	0.800	-	-	0	0	-	10.33	-	10.33	-	-	0	-	-4.76%
1995-01-09	0	0.840	-	0.840	-	-	0	0	-	10.84	-	10.84	-	-	0	-	-1.18%
1995-01-06	0	0.850	-	0.850	0.820	0.860	80,000	67,600	0.8450	10.97	-	10.97	10.58	11.10	6,198	10.907	-1.16%
1995-01-05	0	0.860	-	0.890	-	-	40,000	33,600	0.8400	11.10	-	11.49	-	-	3,099	10.843	0.00%
1995-01-04	0	0.860	-	0.890	-	-	0	0	-	11.10	-	11.49	-	-	0	-	0.00%
1995-01-03	0	0.860	-	0.910	-	-	0	0	-	11.10	-	11.75	-	-	0	-	0.00%
1994-12-30	0	0.860	0.860	0.900	0.860	0.900	2,329,000	2,315,852	0.9944	11.10	11.10	11.62	11.10	11.62	180,428	12.835	-5.49%
1994-12-29	0	0.910	-	0.910	-	-	40,000	36,000	0.9000	11.75	-	11.75	-	-	3,099	11.617	0.00%
1994-12-28	0	0.910	-	0.910	0.910	0.910	10,000	9,100	0.9100	11.75	-	11.75	11.75	11.75	775	11.746	-6.19%
1994-12-23	0	0.970	-	0.970	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
1994-12-22	0	0.970	-	0.970	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
1994-12-21	0	0.970	-	0.970	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
1994-12-20	0	0.970	-	0.970	-	-	0	0	-	12.52	-	12.52	-	-	0	-	0.00%
1994-12-19	0	0.970	-	0.970	-	-	0	0	-	12.52	-	12.52	-	-	0	-	-1.02%
1994-12-16	0	0.980	-	0.990	-	-	0	0	-	12.65	-	12.78	-	-	0	-	0.00%
1994-12-15	0	0.980	-	0.980	-	-	0	0	-	12.65	-	12.65	-	-	0	-	-1.01%
1994-12-14	0	0.990	-	1.000	-	-	0	0	-	12.78	-	12.91	-	-	0	-	0.00%
1994-12-13	0	0.990	-	1.030	-	-	0	0	-	12.78	-	13.30	-	-	0	-	0.00%
1994-12-12	0	0.990	-	0.990	-	-	0	0	-	12.78	-	12.78	-	-	0	-	-6.60%
1994-12-09	0	1.060	-	1.060	1.070	1.070	20,000	21,400	1.0700	13.68	-	13.68	13.81	13.81	1,549	13.812	-0.93%
1994-12-08	0	1.070	-	1.070	-	-	0	0	-	13.81	-	13.81	-	-	0	-	0.00%
1994-12-07	0	1.070	-	1.070	-	-	40,000	41,200	1.0300	13.81	-	13.81	-	-	3,099	13.295	-0.93%
1994-12-06	0	1.080	-	1.090	-	-	0	0	-	13.94	-	14.07	-	-	0	-	0.00%
1994-12-05	0	1.080	-	1.090	-	-	0	0	-	13.94	-	14.07	-	-	0	-	0.00%
1994-12-02	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-12-01	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-30	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-29	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-28	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-25	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-24	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1994-11-23	0	1.080	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
1994-11-22	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1994-11-21	0	1.080	-	-	-	-	0	0	-	13.94	-	-	-	-	0	-	0.00%
1994-11-18	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-17	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-16	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1994-11-15	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1994-11-14	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-11	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-10	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-09	0	1.080	-	1.080	-	-	0	0	-	13.94	-	13.94	-	-	0	-	0.00%
1994-11-08	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-07	0	1.080	-	1.100	-	-	0	0	-	13.94	-	14.20	-	-	0	-	0.00%
1994-11-04	0	1.080	-	1.090	1.080	1.080	70,000	75,600	1.0800	13.94	-	14.07	13.94	13.94	5,423	13.941	0.93%
1994-11-03	0	1.070	1.070	1.100	1.070	1.070	30,000	32,100	1.0700	13.81	13.81	14.20	13.81	13.81	2,324	13.812	0.00%
1994-11-02	0	1.070	1.070	1.100	1.070	1.070	50,000	53,500	1.0700	13.81	13.81	14.20	13.81	13.81	3,874	13.812	0.00%
1994-11-01	0	1.070	1.070	1.100	1.060	1.080	96,000	102,680	1.0696	13.81	13.81	14.20	13.68	13.94	7,437	13.806	0.94%
1994-10-31	0	1.060	-	-	1.060	1.060	2,400	2,520	1.0500	13.68	-	-	13.68	13.68	186	13.554	6.00%
1994-10-28	0	1.000	-	-	1.000	1.050	86,000	88,800	1.0326	12.91	-	-	12.91	13.55	6,662	13.328	-4.76%
1994-10-27	0	1.050	-	1.050	-	-	0	0	-	13.55	-	13.55	-	-	0	-	0.00%
1994-10-26	0	1.050	-	1.080	1.050	1.080	30,000	32,100	1.0700	13.55	-	13.94	13.55	13.94	2,324	13.812	0.96%
1994-10-25	0	1.040	1.000	1.080	1.040	1.040	20,000	20,800	1.0400	13.42	12.91	13.94	13.42	13.42	1,549	13.425	-4.59%
1994-10-24	0	1.090	-	1.100	-	-	0	0	-	14.07	-	14.20	-	-	0	-	0.00%
1994-10-21	0	1.090	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
1994-10-20	0	1.090	-	1.100	-	-	0	0	-	14.07	-	14.20	-	-	0	-	0.00%
1994-10-19	0	1.090	-	-	-	-	0	0	-	14.07	-	-	-	-	0	-	0.00%
1994-10-18	0	1.090	-	1.090	-	-	0	0	-	14.07	-	14.07	-	-	0	-	0.00%
1994-10-17	0	1.090	1.090	1.150	1.090	1.090	11,000	11,920	1.0836	14.07	14.07	14.84	14.07	14.07	852	13.988	-3.54%
1994-10-14	0	1.130	1.090	1.150	-	-	0	0	-	14.59	14.07	14.84	-	-	0	-	0.00%
1994-10-12	0	1.130	-	1.140	-	-	0	0	-	14.59	-	14.72	-	-	0	-	0.00%
1994-10-11	0	1.130	-	1.140	-	-	0	0	-	14.59	-	14.72	-	-	0	-	0.00%
1994-10-10	0	1.130	-	1.130	-	-	0	0	-	14.59	-	14.59	-	-	0	-	-0.88%
1994-10-07	0	1.140	-	1.200	-	-	0	0	-	14.72	-	15.49	-	-	0	-	0.00%
1994-10-06	0	1.140	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
1994-10-05	0	1.140	1.100	1.140	1.130	1.140	50,000	56,800	1.1360	14.72	14.20	14.72	14.59	14.72	3,874	14.664	0.00%
1994-10-04	0	1.140	-	1.160	1.140	1.170	28,000	32,440	1.1586	14.72	-	14.97	14.72	15.10	2,169	14.955	-7.32%
1994-10-03	0	1.230	-	1.240	-	-	0	0	-	15.88	-	16.01	-	-	0	-	0.00%
1994-09-30	0	1.230	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.00%
1994-09-29	0	1.230	-	1.240	1.230	1.230	2,000	2,460	1.2300	15.88	-	16.01	15.88	15.88	155	15.877	0.00%
1994-09-28	0	1.230	-	1.230	-	-	0	0	-	15.88	-	15.88	-	-	0	-	-0.81%
1994-09-27	0	1.240	-	1.240	-	-	200	232	1.1600	16.01	-	16.01	-	-	15	14.973	0.00%
1994-09-26	0	1.240	-	1.240	-	-	0	0	-	16.01	-	16.01	-	-	0	-	-0.40%
1994-09-23	0	1.245	-	1.245	-	-	0	0	-	16.07	-	16.07	-	-	0	-	-0.40%
1994-09-22	0	1.250	-	-	-	-	0	0	-	16.14	-	-	-	-	0	-	0.00%
1994-09-20	0	1.250	-	1.270	1.250	1.265	180,000	226,900	1.2606	16.14	-	16.39	16.14	16.33	13,945	16.271	-1.96%
1994-09-19	0	1.275	1.275	-	1.275	1.275	76,600	97,632	1.2746	16.46	16.46	-	16.46	16.46	5,934	16.452	1.59%
1994-09-16	0	1.255	1.255	1.270	1.255	1.275	80,000	100,900	1.2613	16.20	16.20	16.39	16.20	16.46	6,198	16.280	1.62%
1994-09-15	0	1.235	1.235	-	1.235	1.235	50,000	61,750	1.2350	15.94	15.94	-	15.94	15.94	3,874	15.942	0.00%
1994-09-14	0	1.235	-	1.270	1.235	1.250	290,000	359,000	1.2379	15.94	-	16.39	15.94	16.14	22,466	15.979	0.41%
1994-09-13	0	1.230	1.230	1.245	1.230	1.230	20,000	24,600	1.2300	15.88	15.88	16.07	15.88	15.88	1,549	15.877	-1.20%
1994-09-12	0	1.245	-	1.245	1.245	1.245	218,000	271,410	1.2450	16.07	-	16.07	16.07	16.07	16,889	16.071	-0.40%
1994-09-09	0	1.250	1.240	1.280	1.240	1.250	118,000	147,300	1.2483	16.14	16.01	16.52	16.01	16.14	9,141	16.113	-3.85%
1994-09-08	0	1.300	-	1.300	1.270	1.300	66,000	84,240	1.2764	16.78	-	16.78	16.39	16.78	5,113	16.476	1.56%
1994-09-07	0	1.280	-	1.320	1.280	1.300	100,000	129,000	1.2900	16.52	-	17.04	16.52	16.78	7,747	16.652	-3.03%
1994-09-06	0	1.320	-	1.320	1.280	1.320	48,000	62,060	1.2929	17.04	-	17.04	16.52	17.04	3,719	16.689	2.72%
1994-09-05	0	1.285	1.280	1.285	1.230	1.285	236,000	297,080	1.2588	16.59	16.52	16.59	15.88	16.59	18,283	16.249	1.98%
1994-09-02	0	1.260	1.180	1.260	1.200	1.260	52,000	62,520	1.2023	16.26	15.23	16.26	15.49	16.26	4,028	15.520	0.80%
1994-09-01	0	1.250	1.230	1.250	1.250	1.300	72,000	90,500	1.2569	16.14	15.88	16.14	16.14	16.78	5,578	16.225	1.63%
1994-08-31	0	1.230	1.250	-	1.185	1.200	370,000	443,850	1.1996	15.88	16.14	-	15.30	15.49	28,664	15.485	3.80%
1994-08-30	0	1.185	1.185	1.200	1.185	1.185	60,000	71,100	1.1850	15.30	15.30	15.49	15.30	15.30	4,648	15.296	0.00%
1994-08-26	0	1.185	-	-	1.185	1.185	60,000	71,100	1.1850	15.30	-	-	15.30	15.30	4,648	15.296	0.00%
1994-08-25	0	1.185	1.160	1.185	1.140	1.190	100,000	115,700	1.1570	15.30	14.97	15.30	14.72	15.36	7,747	14.935	0.42%
1994-08-24	0	1.180	-	1.180	-	-	0	0	-	15.23	-	15.23	-	-	0	-	-0.84%
1994-08-23	0	1.190	-	1.230	1.190	1.210	97,200	119,112	1.2254	15.36	-	15.88	15.36	15.62	7,530	15.818	-4.80%
1994-08-22	0	1.250	-	1.270	-	-	0	0	-	16.14	-	16.39	-	-	0	-	0.00%
1994-08-19	0	1.250	-	1.250	1.240	1.250	30,000	37,400	1.2467	16.14	-	16.14	16.01	16.14	2,324	16.092	-0.79%
1994-08-18	0	1.260	1.260	1.280	1.260	1.280	40,000	50,600	1.2650	16.26	16.26	16.52	16.26	16.52	3,099	16.329	-3.08%
1994-08-17	0	1.300	-	1.300	-	-	0	0	-	16.78	-	16.78	-	-	0	-	-2.62%
1994-08-16	0	1.335	-	1.335	-	-	0	0	-	17.23	-	17.23	-	-	0	-	-0.37%
1994-08-15	0	1.340	-	1.340	-	-	0	0	-	17.30	-	17.30	-	-	0	-	0.00%
1994-08-12	0	1.340	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	0.00%
1994-08-11	0	1.340	-	1.340	-	-	0	0	-	17.30	-	17.30	-	-	0	-	0.00%
1994-08-10	0	1.340	1.305	1.340	1.320	1.340	84,000	111,160	1.3233	17.30	16.85	17.30	17.04	17.30	6,508	17.082	0.00%
1994-08-09	0	1.340	-	1.340	-	-	0	0	-	17.30	-	17.30	-	-	0	-	0.00%
1994-08-08	0	1.340	1.330	1.350	1.330	1.360	260,000	350,180	1.3468	17.30	17.17	17.43	17.17	17.56	20,142	17.385	0.75%
1994-08-05	0	1.330	1.320	1.330	1.330	1.340	240,000	321,300	1.3388	17.17	17.04	17.17	17.17	17.30	18,593	17.281	-0.75%
1994-08-04	0	1.340	1.340	1.350	1.320	1.340	1,342,000	1,615,840	1.2041	17.30	17.30	17.43	17.04	17.30	103,965	15.542	-0.74%
1994-08-03	0	1.350	-	1.360	-	-	0	0	-	17.43	-	17.56	-	-	0	-	0.00%
1994-08-02	0	1.350	-	1.360	-	-	0	0	-	17.43	-	17.56	-	-	0	-	0.00%
1994-08-01	0	1.350	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.00%
1994-07-29	0	1.350	-	1.360	1.360	1.360	2,000	2,720	1.3600	17.43	-	17.56	17.56	17.56	155	17.555	0.00%
1994-07-28	0	1.350	-	1.360	-	-	0	0	-	17.43	-	17.56	-	-	0	-	0.00%
1994-07-27	0	1.350	-	1.370	1.350	1.360	70,000	95,000	1.3571	17.43	-	17.68	17.43	17.56	5,423	17.518	0.00%
1994-07-26	0	1.350	1.310	1.350	1.310	1.350	28,400	37,980	1.3373	17.43	16.91	17.43	16.91	17.43	2,200	17.262	1.50%
1994-07-25	0	1.330	-	1.330	1.360	1.360	24,000	32,640	1.3600	17.17	-	17.17	17.56	17.56	1,859	17.555	-5.00%
1994-07-22	0	1.400	-	1.400	-	-	0	0	-	18.07	-	18.07	-	-	0	-	0.00%
1994-07-21	0	1.400	-	-	-	-	0	0	-	18.07	-	-	-	-	0	-	0.00%
1994-07-20	0	1.400	1.400	-	-	-	10,000	14,000	1.4000	18.07	18.07	-	-	-	775	18.071	1.45%
1994-07-19	0	1.380	1.360	1.430	1.380	1.400	32,000	44,360	1.3863	17.81	17.56	18.46	17.81	18.07	2,479	17.894	-3.50%
1994-07-18	0	1.430	-	1.450	-	-	0	0	-	18.46	-	18.72	-	-	0	-	0.00%
1994-07-15	0	1.430	-	1.430	1.410	1.430	405,400	573,450	1.4145	18.46	-	18.46	18.20	18.46	31,406	18.259	0.70%
1994-07-14	0	1.420	-	1.420	1.420	1.420	100,600	142,816	1.4196	18.33	-	18.33	18.33	18.33	7,794	18.325	0.00%
1994-07-13	0	1.420	-	1.420	1.420	1.420	200,000	284,000	1.4200	18.33	-	18.33	18.33	18.33	15,494	18.330	0.71%
1994-07-12	0	1.410	1.410	-	1.360	1.360	2,000	2,720	1.3600	18.20	18.20	-	17.56	17.56	155	17.555	4.44%
1994-07-11	0	1.350	-	1.350	1.380	1.380	8,000	11,040	1.3800	17.43	-	17.43	17.81	17.81	620	17.813	-2.17%
1994-07-08	0	1.380	-	1.380	-	-	0	0	-	17.81	-	17.81	-	-	0	-	0.00%
1994-07-07	0	1.380	-	1.350	-	-	0	0	-	17.81	-	17.43	-	-	0	-	0.00%
1994-07-06	0	1.380	-	1.400	-	-	0	0	-	17.81	-	18.07	-	-	0	-	0.00%
1994-07-05	0	1.380	-	1.380	-	-	0	0	-	17.81	-	17.81	-	-	0	-	-1.43%
1994-07-04	0	1.400	-	1.400	-	-	0	0	-	18.07	-	18.07	-	-	0	-	0.00%
1994-07-01	0	1.400	-	1.400	1.400	1.400	400,400	560,552	1.4000	18.07	-	18.07	18.07	18.07	31,019	18.071	0.00%
1994-06-30	0	1.400	-	1.400	1.400	1.410	673,000	962,950	1.4308	18.07	-	18.07	18.07	18.20	52,137	18.469	-2.78%
1994-06-29	0	1.440	-	1.440	-	-	0	0	-	18.59	-	18.59	-	-	0	-	-1.37%
1994-06-28	0	1.460	-	1.460	-	-	0	0	-	18.85	-	18.85	-	-	0	-	0.00%
1994-06-27	0	1.460	-	1.470	1.460	1.460	150,000	219,000	1.4600	18.85	-	18.98	18.85	18.85	11,621	18.846	-0.68%
1994-06-24	0	1.470	-	1.470	1.470	1.470	2,000	2,940	1.4700	18.98	-	18.98	18.98	18.98	155	18.975	0.34%
1994-06-23	0	1.465	-	1.470	1.470	1.480	360,000	531,200	1.4756	18.91	-	18.98	18.98	19.10	27,889	19.047	0.00%
1994-06-22	0	1.465	-	1.480	-	-	0	0	-	18.91	-	19.10	-	-	0	-	0.00%
1994-06-21	0	1.490	-	1.490	-	-	0	0	-	18.91	-	18.91	-	-	0	-	0.00%
1994-06-20	0	1.490	-	1.500	1.490	1.500	606,000	906,740	1.4963	18.91	-	19.04	18.91	19.04	47,748	18.990	0.68%
1994-06-17	0	1.480	-	1.490	-	-	0	0	-	18.78	-	18.91	-	-	0	-	0.00%
1994-06-16	0	1.480	-	1.480	1.490	1.490	41,000	60,980	1.4873	18.78	-	18.78	18.91	18.91	3,230	18.876	2.07%
1994-06-15	0	1.450	-	-	1.450	1.480	844,000	1,245,780	1.4760	18.40	-	-	18.40	18.78	66,501	18.733	-1.36%
1994-06-10	0	1.470	-	1.500	1.470	1.470	51,400	75,516	1.4692	18.66	-	19.04	18.66	18.66	4,050	18.646	-3.92%
1994-06-09	0	1.530	-	1.530	1.530	1.530	50,000	76,500	1.5300	19.42	-	19.42	19.42	19.42	3,940	19.418	0.00%
1994-06-08	0	1.530	-	1.550	-	-	0	0	-	19.42	-	19.67	-	-	0	-	0.00%
1994-06-07	0	1.530	-	1.530	-	-	0	0	-	19.42	-	19.42	-	-	0	-	0.00%
1994-06-06	0	1.530	-	1.550	-	-	0	0	-	19.42	-	19.67	-	-	0	-	0.00%
1994-06-03	0	1.530	-	1.560	-	-	0	0	-	19.42	-	19.80	-	-	0	-	0.00%
1994-06-02	0	1.530	-	1.530	-	-	0	0	-	19.42	-	19.42	-	-	0	-	-1.92%
1994-06-01	0	1.560	-	1.560	1.570	1.570	20,000	31,400	1.5700	19.80	-	19.80	19.93	19.93	1,576	19.926	-0.64%
1994-05-31	0	1.570	1.560	1.570	1.540	1.570	458,000	717,060	1.5656	19.93	19.80	19.93	19.55	19.93	36,087	19.870	0.64%
1994-05-30	0	1.560	-	1.560	1.560	1.560	20,000	31,200	1.5600	19.80	-	19.80	19.80	19.80	1,576	19.799	0.00%
1994-05-27	0	1.560	-	1.560	1.560	1.560	4,000	6,240	1.5600	19.80	-	19.80	19.80	19.80	315	19.799	0.00%
1994-05-26	0	1.560	-	1.560	1.560	1.580	110,000	172,120	1.5647	19.80	-	19.80	19.80	20.05	8,667	19.859	0.65%
1994-05-25	0	1.550	-	1.550	1.550	1.560	96,000	149,000	1.5521	19.67	-	19.67	19.67	19.80	7,564	19.698	0.00%
1994-05-24	0	1.550	1.450	-	1.500	1.600	71,584	108,908	1.5214	19.67	18.40	-	19.04	20.31	5,640	19.309	4.73%
1994-05-23	0	1.480	-	1.510	1.480	1.510	170,000	255,700	1.5041	18.78	-	19.16	18.78	19.16	13,395	19.090	-1.99%
1994-05-20	0	1.510	1.510	1.560	1.500	1.520	300,800	453,652	1.5082	19.16	19.16	19.80	19.04	19.29	23,701	19.141	2.03%
1994-05-19	0	1.480	1.460	1.500	1.480	1.540	162,000	243,660	1.5041	18.78	18.53	19.04	18.78	19.55	12,764	19.089	-3.90%
1994-05-18	0	1.540	-	1.570	1.540	1.610	914,000	1,436,980	1.5722	19.55	-	19.93	19.55	20.43	72,016	19.954	-0.65%
1994-05-17	0	1.550	-	1.570	1.550	1.550	10,000	15,500	1.5500	19.67	-	19.93	19.67	19.67	788	19.672	-1.27%
1994-05-16	0	1.570	1.560	1.570	1.500	1.570	122,000	189,580	1.5539	19.93	19.80	19.93	19.04	19.93	9,613	19.722	1.29%
1994-05-13	0	1.550	1.540	1.600	1.500	1.550	132,400	202,560	1.5299	19.67	19.55	20.31	19.04	19.67	10,432	19.417	-1.27%
1994-05-12	0	1.570	-	1.570	-	-	201,584	318,376	1.5794	19.93	-	19.93	-	-	15,883	20.045	0.00%
1994-05-11	0	1.570	1.570	1.580	-	-	0	0	-	19.93	19.93	20.05	-	-	0	-	1.95%
1994-05-10	0	1.540	-	1.580	1.540	1.540	10,000	15,400	1.5400	19.55	-	20.05	19.55	19.55	788	19.545	-2.53%
1994-05-09	0	1.580	-	1.580	-	-	0	0	-	20.05	-	20.05	-	-	0	-	0.00%
1994-05-06	0	1.580	1.530	1.580	1.570	1.610	80,000	126,700	1.5838	20.05	19.42	20.05	19.93	20.43	6,303	20.100	-4.24%
1994-05-05	0	1.650	-	1.650	-	-	0	0	-	20.94	-	20.94	-	-	0	-	-5.17%
1994-05-04	0	1.740	-	1.740	-	-	0	0	-	22.08	-	22.08	-	-	0	-	-1.69%
1994-05-03	0	1.770	-	1.770	-	-	0	0	-	22.46	-	22.46	-	-	0	-	0.00%
1994-05-02	0	1.770	-	1.770	-	-	0	0	-	22.46	-	22.46	-	-	0	-	0.00%
1994-04-29	0	1.770	-	1.770	-	-	0	0	-	22.46	-	22.46	-	-	0	-	-1.67%
1994-04-28	0	1.800	1.800	1.810	-	-	0	0	-	22.84	22.84	22.97	-	-	0	-	5.88%
1994-04-27	0	1.700	-	1.700	-	-	0	0	-	21.58	-	21.58	-	-	0	-	-1.16%
1994-04-26	0	1.720	1.700	1.730	1.700	1.720	19,000	32,440	1.7074	21.83	21.58	21.96	21.58	21.83	1,497	21.669	-1.15%
1994-04-25	0	1.740	1.710	1.740	1.740	1.740	34,200	59,718	1.7461	22.08	21.70	22.08	22.08	22.08	2,695	22.161	-2.79%
1994-04-22	0	1.790	1.780	1.790	1.750	1.790	4,000	7,080	1.7700	22.72	22.59	22.72	22.21	22.72	315	22.464	-0.56%
1994-04-21	0	1.800	-	1.800	-	-	0	0	-	22.84	-	22.84	-	-	0	-	-1.10%
1994-04-20	0	1.820	1.810	1.820	1.700	1.820	32,200	55,448	1.7220	23.10	22.97	23.10	21.58	23.10	2,537	21.855	-1.62%
1994-04-19	0	1.850	-	1.850	-	-	0	0	-	23.48	-	23.48	-	-	0	-	0.00%
1994-04-18	0	1.850	-	1.850	-	-	0	0	-	23.48	-	23.48	-	-	0	-	0.00%
1994-04-15	0	1.850	-	1.860	1.850	1.850	20,000	37,000	1.8500	23.48	-	23.61	23.48	23.48	1,576	23.479	-1.07%
1994-04-14	0	1.870	-	1.870	-	-	0	0	-	23.73	-	23.73	-	-	0	-	0.00%
1994-04-13	0	1.870	-	1.880	-	-	0	0	-	23.73	-	23.86	-	-	0	-	0.00%
1994-04-12	0	1.870	1.860	1.870	1.800	1.870	34,000	61,460	1.8076	23.73	23.61	23.73	22.84	23.73	2,679	22.942	3.89%
1994-04-11	0	1.800	-	1.820	1.800	1.800	2,200	3,946	1.7936	22.84	-	23.10	22.84	22.84	173	22.764	-1.64%
1994-04-08	0	1.830	-	1.830	-	-	0	0	-	23.23	-	23.23	-	-	0	-	0.00%
1994-04-07	0	1.830	-	1.830	-	-	0	0	-	23.23	-	23.23	-	-	0	-	-1.08%
1994-04-06	0	1.850	-	1.850	1.850	1.850	60,000	111,000	1.8500	23.48	-	23.48	23.48	23.48	4,728	23.479	-1.60%
1994-03-31	0	1.880	1.830	1.880	1.800	1.880	542,000	990,960	1.8283	23.86	23.23	23.86	22.84	23.86	42,705	23.205	1.08%
1994-03-30	0	1.860	1.760	1.860	1.790	1.860	344,000	620,520	1.8038	23.61	22.34	23.61	22.72	23.61	27,105	22.894	-1.06%
1994-03-29	0	1.880	-	1.880	-	-	0	0	-	23.86	-	23.86	-	-	0	-	0.00%
1994-03-28	0	1.880	-	1.880	1.890	1.890	20,000	37,800	1.8900	23.86	-	23.86	23.99	23.99	1,576	23.987	0.53%
1994-03-25	0	1.870	-	1.870	1.870	1.870	6,000	11,220	1.8700	23.73	-	23.73	23.73	23.73	473	23.733	0.00%
1994-03-24	0	1.870	-	1.870	1.830	1.870	20,000	36,700	1.8350	23.73	-	23.73	23.23	23.73	1,576	23.289	1.08%
1994-03-23	0	1.850	-	1.850	1.850	1.850	20,000	37,000	1.8500	23.48	-	23.48	23.48	23.48	1,576	23.479	1.65%
1994-03-22	0	1.820	-	1.820	1.800	1.820	40,000	72,080	1.8020	23.10	-	23.10	22.84	23.10	3,152	22.870	0.00%
1994-03-21	0	1.820	-	1.820	1.820	1.820	20,000	36,400	1.8200	23.10	-	23.10	23.10	23.10	1,576	23.099	-1.62%
1994-03-18	0	1.850	-	1.850	-	-	675,200	1,281,640	1.8982	23.48	-	23.48	-	-	53,201	24.091	-1.07%
1994-03-17	0	1.870	1.820	1.870	1.840	1.900	80,000	149,840	1.8730	23.73	23.10	23.73	23.35	24.11	6,303	23.771	-2.60%
1994-03-16	0	1.920	1.920	1.940	1.860	1.940	108,000	205,240	1.9004	24.37	24.37	24.62	23.61	24.62	8,510	24.119	1.05%
1994-03-15	0	1.900	1.900	1.990	1.900	1.950	50,000	95,700	1.9140	24.11	24.11	25.26	24.11	24.75	3,940	24.292	-2.56%
1994-03-14	0	1.950	-	1.950	1.910	1.950	124,000	237,000	1.9113	24.75	-	24.75	24.24	24.75	9,770	24.257	0.00%
1994-03-11	0	1.950	1.940	1.960	1.950	2.050	331,000	658,890	1.9906	24.75	24.62	24.88	24.75	26.02	26,080	25.264	-7.14%
1994-03-10	0	2.100	2.075	2.125	1.910	2.125	419,000	835,890	1.9950	26.65	26.34	26.97	24.24	26.97	33,014	25.319	7.69%
1994-03-09	0	1.950	1.910	1.950	1.900	1.950	140,600	267,790	1.9046	24.75	24.24	24.75	24.11	24.75	11,078	24.173	2.09%
1994-03-08	0	1.910	1.900	1.910	1.890	1.920	410,000	781,240	1.9055	24.24	24.11	24.24	23.99	24.37	32,305	24.183	0.00%
1994-03-07	0	1.910	-	1.920	1.910	1.930	70,000	134,300	1.9186	24.24	-	24.37	24.24	24.49	5,515	24.350	-1.04%
1994-03-04	0	1.930	-	1.930	1.910	1.930	171,000	328,860	1.9232	24.49	-	24.49	24.24	24.49	13,473	24.408	0.00%
1994-03-03	0	1.930	-	1.930	1.900	1.930	50,000	95,300	1.9060	24.49	-	24.49	24.11	24.49	3,940	24.190	-1.03%
1994-03-02	0	1.950	-	1.950	1.920	1.950	134,000	258,200	1.9269	24.75	-	24.75	24.37	24.75	10,558	24.455	0.00%
1994-03-01	0	1.950	-	1.950	1.920	1.950	68,000	132,000	1.9412	24.75	-	24.75	24.37	24.75	5,358	24.637	-1.02%
1994-02-28	0	1.970	-	1.970	1.930	1.970	158,400	310,608	1.9609	25.00	-	25.00	24.49	25.00	12,481	24.887	0.00%
1994-02-25	0	1.970	-	1.970	1.970	1.970	36,000	70,920	1.9700	25.00	-	25.00	25.00	25.00	2,837	25.002	-0.51%
1994-02-24	0	1.980	-	1.990	1.980	1.990	24,000	47,560	1.9817	25.13	-	25.26	25.13	25.26	1,891	25.151	-1.00%
1994-02-23	0	2.000	1.920	2.000	1.950	2.000	468,000	917,000	1.9594	25.38	24.37	25.38	24.75	25.38	36,875	24.868	1.52%
1994-02-22	0	1.970	1.920	1.970	1.920	1.970	402,000	784,660	1.9519	25.00	24.37	25.00	24.37	25.00	31,674	24.773	0.00%
1994-02-21	0	1.970	1.880	1.970	1.900	1.970	119,000	229,630	1.9297	25.00	23.86	25.00	24.11	25.00	9,376	24.491	0.00%
1994-02-18	0	1.970	1.900	1.970	1.940	1.980	910,400	1,763,560	1.9371	25.00	24.11	25.00	24.62	25.13	71,732	24.585	0.00%
1994-02-17	0	1.970	1.950	1.970	1.950	1.980	124,000	243,460	1.9634	25.00	24.75	25.00	24.75	25.13	9,770	24.919	-0.51%
1994-02-16	0	1.980	-	1.980	1.950	2.000	260,000	512,000	1.9692	25.13	-	25.13	24.75	25.38	20,486	24.993	-1.00%
1994-02-15	0	2.000	-	2.050	2.000	2.050	20,000	40,500	2.0250	25.38	-	26.02	25.38	26.02	1,576	25.700	-3.61%
1994-02-14	0	2.075	-	2.075	2.075	2.075	40,000	83,000	2.0750	26.34	-	26.34	26.34	26.34	3,152	26.335	0.00%
1994-02-09	0	2.075	2.075	2.100	1.980	2.150	262,000	546,340	2.0853	26.34	26.34	26.65	25.13	27.29	20,644	26.465	4.80%
1994-02-08	0	1.980	-	1.980	1.930	1.990	226,000	440,320	1.9483	25.13	-	25.13	24.49	25.26	17,807	24.727	-0.50%
1994-02-07	0	1.990	-	1.990	1.950	1.990	170,000	332,200	1.9541	25.26	-	25.26	24.75	25.26	13,395	24.801	1.02%
1994-02-04	0	1.970	1.950	1.970	1.970	1.980	40,000	78,900	1.9725	25.00	24.75	25.00	25.00	25.13	3,152	25.034	-1.50%
1994-02-03	0	2.000	-	2.025	2.000	2.075	180,000	362,500	2.0139	25.38	-	25.70	25.38	26.34	14,183	25.559	-2.44%
1994-02-02	0	2.050	-	2.050	2.000	2.050	352,000	715,600	2.0330	26.02	-	26.02	25.38	26.02	27,735	25.801	-2.38%
1994-02-01	0	2.100	2.025	2.100	2.025	2.050	100,000	206,750	2.0675	26.65	25.70	26.65	25.70	26.02	7,879	26.240	-1.18%
1994-01-31	0	2.125	2.050	2.150	2.100	2.150	186,000	394,600	2.1215	26.97	26.02	27.29	26.65	27.29	14,655	26.925	-1.16%
1994-01-28	0	2.150	-	2.150	2.150	2.150	100,000	215,000	2.1500	27.29	-	27.29	27.29	27.29	7,879	27.287	1.18%
1994-01-27	0	2.125	2.100	2.150	2.100	2.125	1,036,000	2,201,000	2.1245	26.97	26.65	27.29	26.65	26.97	81,629	26.964	-1.16%
1994-01-26	0	2.150	2.100	2.175	2.100	2.175	354,400	751,050	2.1192	27.29	26.65	27.60	26.65	27.60	27,924	26.896	2.38%
1994-01-25	0	2.100	-	2.175	2.100	2.225	234,000	506,350	2.1639	26.65	-	27.60	26.65	28.24	18,437	27.463	-6.67%
1994-01-24	0	2.250	-	2.250	2.200	2.275	120,400	270,720	2.2485	28.56	-	28.56	27.92	28.87	9,487	28.537	-1.10%
1994-01-21	0	2.275	2.275	2.300	2.150	2.300	395,000	896,100	2.2686	28.87	28.87	29.19	27.29	29.19	31,123	28.792	4.60%
1994-01-20	0	2.175	2.150	2.200	2.175	2.250	592,000	1,309,100	2.2113	27.60	27.29	27.92	27.60	28.56	46,645	28.065	-3.33%
1994-01-19	0	2.250	2.200	2.250	2.200	2.275	186,200	419,870	2.2549	28.56	27.92	28.56	27.92	28.87	14,671	28.619	-1.10%
1994-01-18	0	2.275	2.200	2.275	2.200	2.300	364,000	825,500	2.2679	28.87	27.92	28.87	27.92	29.19	28,680	28.783	3.41%
1994-01-17	1	2.200	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
1994-01-14	0	2.200	2.100	2.300	2.100	2.300	354,000	762,950	2.1552	27.92	26.65	29.19	26.65	29.19	27,892	27.353	7.32%
1994-01-13	0	2.050	2.025	2.050	2.050	2.200	282,000	592,900	2.1025	26.02	25.70	26.02	26.02	27.92	22,219	26.684	-6.82%
1994-01-12	0	2.200	2.175	2.225	2.175	2.350	501,000	1,111,200	2.2180	27.92	27.60	28.24	27.60	29.83	39,475	28.150	-3.30%
1994-01-11	0	2.275	-	2.275	2.275	2.500	721,000	1,718,800	2.3839	28.87	-	28.87	28.87	31.73	56,809	30.256	-8.08%
1994-01-10	0	2.475	2.450	2.475	2.400	2.650	2,189,000	5,501,175	2.5131	31.41	31.09	31.41	30.46	33.63	172,476	31.895	2.06%
1994-01-07	0	2.425	2.375	2.450	2.200	2.550	2,556,000	6,191,325	2.4223	30.78	30.14	31.09	27.92	32.36	201,393	30.742	2.11%
1994-01-06	0	2.375	2.350	2.400	2.250	2.400	1,695,000	3,942,225	2.3258	30.14	29.83	30.46	28.56	30.46	133,553	29.518	6.74%
1994-01-05	0	2.225	2.225	2.250	2.100	2.300	1,363,000	3,044,650	2.2338	28.24	28.24	28.56	26.65	29.19	107,394	28.350	5.95%
1994-01-04	0	2.100	2.050	2.100	2.050	2.100	1,019,600	2,117,720	2.0770	26.65	26.02	26.65	26.02	26.65	80,337	26.361	0.00%
1994-01-03	0	2.100	2.050	2.125	2.100	2.150	273,200	578,540	2.1176	26.65	26.02	26.97	26.65	27.29	21,526	26.876

---

Copyright & disclaimer, Privacy policy

Back to top

---