CHINNEY INVESTMENTS, LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00216	1973-01-31			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
2026-04-15	0	0.610	0.600	0.660	-	-	0	0	-	0.610	0.600	0.660	-	-	0	-	0.00%
2026-04-14	0	0.610	0.600	0.680	-	-	0	0	-	0.610	0.600	0.680	-	-	0	-	0.00%
2026-04-13	0	0.610	0.600	0.680	-	-	0	0	-	0.610	0.600	0.680	-	-	0	-	0.00%
2026-04-10	0	0.610	0.610	0.680	0.610	0.610	12,000	7,320	0.6100	0.610	0.610	0.680	0.610	0.610	12,000	0.6100	-7.58%
2026-04-09	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-04-08	0	0.660	0.620	0.680	-	-	0	0	-	0.660	0.620	0.680	-	-	0	-	0.00%
2026-04-02	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-04-01	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-31	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-30	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-27	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-26	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-25	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-24	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-23	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-20	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2026-03-19	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2026-03-18	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2026-03-17	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2026-03-16	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2026-03-13	0	0.660	0.610	0.680	-	-	0	0	-	0.660	0.610	0.680	-	-	0	-	0.00%
2026-03-12	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	-1.49%
2026-03-11	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2026-03-10	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2026-03-09	0	0.670	0.610	0.690	0.610	0.670	84,000	55,520	0.6610	0.670	0.610	0.690	0.610	0.670	84,000	0.6610	0.00%
2026-03-06	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	0.00%
2026-03-05	0	0.670	0.670	0.690	0.670	0.670	404,000	270,680	0.6700	0.670	0.670	0.690	0.670	0.670	404,000	0.6700	0.00%
2026-03-04	0	0.670	0.660	0.680	0.660	0.670	108,000	71,480	0.6619	0.670	0.660	0.680	0.660	0.670	108,000	0.6619	4.69%
2026-03-03	0	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	3.23%
2026-03-02	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2026-02-27	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2026-02-26	0	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2026-02-25	0	0.620	0.610	0.660	-	-	0	0	-	0.620	0.610	0.660	-	-	0	-	0.00%
2026-02-24	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2026-02-23	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2026-02-20	0	0.620	0.580	0.660	-	-	0	0	-	0.620	0.580	0.660	-	-	0	-	0.00%
2026-02-16	0	0.620	0.580	0.660	-	-	0	0	-	0.620	0.580	0.660	-	-	0	-	0.00%
2026-02-13	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2026-02-12	0	0.620	0.580	0.640	0.620	0.620	200,000	124,000	0.6200	0.620	0.580	0.640	0.620	0.620	200,000	0.6200	0.00%
2026-02-11	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2026-02-10	0	0.620	0.590	0.640	-	-	0	0	-	0.620	0.590	0.640	-	-	0	-	0.00%
2026-02-09	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2026-02-06	0	0.620	0.590	0.640	-	-	0	0	-	0.620	0.590	0.640	-	-	0	-	0.00%
2026-02-05	0	0.620	0.600	0.630	0.620	0.620	16,000	9,920	0.6200	0.620	0.600	0.630	0.620	0.620	16,000	0.6200	5.08%
2026-02-04	0	0.590	0.590	0.620	-	-	0	0	-	0.590	0.590	0.620	-	-	0	-	1.72%
2026-02-03	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2026-02-02	0	0.580	0.580	0.630	0.580	0.580	8,000	4,640	0.5800	0.580	0.580	0.630	0.580	0.580	8,000	0.5800	-7.94%
2026-01-30	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2026-01-29	0	0.630	0.610	0.630	0.630	0.640	288,000	181,520	0.6303	0.630	0.610	0.630	0.630	0.640	288,000	0.6303	5.00%
2026-01-28	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2026-01-27	0	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2026-01-26	0	0.600	0.600	0.620	0.600	0.600	472,000	283,200	0.6000	0.600	0.600	0.620	0.600	0.600	472,000	0.6000	3.45%
2026-01-23	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2026-01-22	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2026-01-21	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2026-01-20	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2026-01-19	0	0.580	0.550	0.600	-	-	1,416	736	0.5198	0.580	0.550	0.600	-	-	1,416	0.5198	0.00%
2026-01-16	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2026-01-15	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2026-01-14	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2026-01-13	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2026-01-12	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2026-01-09	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2026-01-08	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2026-01-07	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	1.75%
2026-01-06	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2026-01-05	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2026-01-02	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-12-31	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-12-30	0	0.570	0.550	0.570	-	-	2,000	1,020	0.5100	0.570	0.550	0.570	-	-	2,000	0.5100	0.00%
2025-12-29	0	0.570	0.570	0.600	0.570	0.570	124,000	70,680	0.5700	0.570	0.570	0.600	0.570	0.570	124,000	0.5700	0.00%
2025-12-24	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-12-23	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-12-22	0	0.570	0.550	0.600	0.550	0.570	216,000	122,960	0.5693	0.570	0.550	0.600	0.550	0.570	216,000	0.5693	0.00%
2025-12-19	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2025-12-18	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-12-17	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-12-16	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2025-12-15	0	0.570	0.550	0.610	0.540	0.570	124,000	68,280	0.5506	0.570	0.550	0.610	0.540	0.570	124,000	0.5506	1.79%
2025-12-12	0	0.560	0.560	0.590	0.560	0.560	8,000	4,480	0.5600	0.560	0.560	0.590	0.560	0.560	8,000	0.5600	-1.75%
2025-12-11	0	0.570	0.560	0.590	-	-	0	0	-	0.570	0.560	0.590	-	-	0	-	0.00%
2025-12-10	0	0.570	0.570	0.590	0.560	0.580	48,000	27,520	0.5733	0.570	0.570	0.590	0.560	0.580	48,000	0.5733	-6.56%
2025-12-09	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2025-12-08	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2025-12-05	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2025-12-04	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2025-12-03	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2025-12-02	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2025-12-01	0	0.610	0.570	0.620	0.600	0.610	12,000	7,280	0.6067	0.610	0.570	0.620	0.600	0.610	12,000	0.6067	3.39%
2025-11-28	0	0.590	0.580	0.620	0.590	0.590	4,000	2,360	0.5900	0.590	0.580	0.620	0.590	0.590	4,000	0.5900	3.51%
2025-11-27	0	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2025-11-26	0	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2025-11-25	0	0.570	0.570	0.600	0.570	0.590	8,000	4,640	0.5800	0.570	0.570	0.600	0.570	0.590	8,000	0.5800	-5.00%
2025-11-24	0	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2025-11-21	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2025-11-20	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2025-11-19	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2025-11-18	0	0.600	0.600	0.620	0.600	0.600	12,000	7,240	0.6033	0.600	0.600	0.620	0.600	0.600	12,000	0.6033	-1.64%
2025-11-17	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2025-11-14	0	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
2025-11-13	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2025-11-12	0	0.610	0.610	0.630	0.610	0.620	68,000	42,120	0.6194	0.610	0.610	0.630	0.610	0.620	68,000	0.6194	-1.61%
2025-11-11	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-11-10	0	0.620	0.620	0.640	0.620	0.620	248,000	153,760	0.6200	0.620	0.620	0.640	0.620	0.620	248,000	0.6200	0.00%
2025-11-07	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-11-06	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-11-05	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-11-04	0	0.620	0.620	0.640	0.600	0.620	48,000	29,320	0.6108	0.620	0.620	0.640	0.600	0.620	48,000	0.6108	0.00%
2025-11-03	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-10-31	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-10-30	0	0.620	0.600	0.640	0.620	0.620	32,000	19,840	0.6200	0.620	0.600	0.640	0.620	0.620	32,000	0.6200	0.00%
2025-10-28	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-10-27	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-10-24	0	0.620	0.590	0.640	-	-	0	0	-	0.620	0.590	0.640	-	-	0	-	0.00%
2025-10-23	0	0.620	0.620	0.630	0.600	0.600	32,000	19,200	0.6000	0.620	0.620	0.630	0.600	0.600	32,000	0.6000	3.33%
2025-10-22	0	0.600	0.600	0.620	0.590	0.600	28,000	16,560	0.5914	0.600	0.600	0.620	0.590	0.600	28,000	0.5914	0.00%
2025-10-21	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-10-20	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-10-17	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-10-16	0	0.600	0.600	0.650	0.600	0.600	76,000	45,600	0.6000	0.600	0.600	0.650	0.600	0.600	76,000	0.6000	0.00%
2025-10-15	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-10-14	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-10-13	0	0.600	0.600	0.640	0.600	0.600	12,000	7,200	0.6000	0.600	0.600	0.640	0.600	0.600	12,000	0.6000	-3.23%
2025-10-10	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2025-10-09	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2025-10-08	0	0.620	0.620	0.650	0.620	0.620	32,000	19,840	0.6200	0.620	0.620	0.650	0.620	0.620	32,000	0.6200	0.00%
2025-10-06	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2025-10-03	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2025-10-02	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2025-09-30	0	0.620	0.610	0.660	0.600	0.620	128,000	78,560	0.6138	0.620	0.610	0.660	0.600	0.620	128,000	0.6138	3.33%
2025-09-29	0	0.600	0.600	0.620	0.590	0.600	152,000	91,000	0.5987	0.600	0.600	0.620	0.590	0.600	152,000	0.5987	-3.23%
2025-09-26	0	0.620	0.610	0.660	-	-	0	0	-	0.620	0.610	0.660	-	-	0	-	0.00%
2025-09-25	0	0.620	0.620	0.660	0.620	0.620	112,000	69,440	0.6200	0.620	0.620	0.660	0.620	0.620	112,000	0.6200	0.00%
2025-09-24	0	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2025-09-23	0	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2025-09-22	0	0.620	0.600	0.660	0.620	0.620	16,000	9,920	0.6200	0.620	0.600	0.660	0.620	0.620	16,000	0.6200	0.00%
2025-09-19	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2025-09-18	0	0.620	0.570	0.660	-	-	0	0	-	0.620	0.570	0.660	-	-	0	-	0.00%
2025-09-17	0	0.620	0.620	0.640	0.620	0.620	68,000	42,160	0.6200	0.620	0.620	0.640	0.620	0.620	68,000	0.6200	0.00%
2025-09-16	0	0.620	0.620	0.660	0.620	0.630	244,000	152,280	0.6241	0.620	0.620	0.660	0.620	0.630	244,000	0.6241	0.00%
2025-09-15	0	0.620	0.600	0.670	0.620	0.620	8,000	4,960	0.6200	0.620	0.600	0.670	0.620	0.620	8,000	0.6200	-3.12%
2025-09-12	0	0.640	0.640	0.670	0.640	0.640	164,000	105,440	0.6429	0.640	0.640	0.670	0.640	0.640	164,000	0.6429	1.59%
2025-09-11	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	0.00%
2025-09-10	0	0.630	0.630	0.660	0.630	0.630	8,000	5,040	0.6300	0.630	0.630	0.660	0.630	0.630	8,000	0.6300	0.00%
2025-09-09	0	0.630	0.620	0.670	0.630	0.630	100,000	63,000	0.6300	0.630	0.620	0.670	0.630	0.630	100,000	0.6300	0.00%
2025-09-08	0	0.630	0.620	0.660	-	-	0	0	-	0.630	0.620	0.660	-	-	0	-	0.00%
2025-09-05	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-09-04	0	0.630	0.620	0.660	-	-	0	0	-	0.630	0.620	0.660	-	-	0	-	0.00%
2025-09-03	0	0.630	0.620	0.650	0.630	0.640	476,000	302,120	0.6347	0.630	0.620	0.650	0.630	0.640	476,000	0.6347	-1.56%
2025-09-02	0	0.640	0.630	0.650	0.640	0.640	140,000	89,600	0.6400	0.640	0.630	0.650	0.640	0.640	140,000	0.6400	1.59%
2025-09-01	0	0.630	0.620	0.640	0.610	0.640	196,000	123,320	0.6292	0.630	0.620	0.640	0.610	0.640	196,000	0.6292	5.00%
2025-08-29	0	0.600	0.600	0.640	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	1.69%
2025-08-28	0	0.590	0.590	0.620	0.590	0.590	4,000	2,360	0.5900	0.590	0.590	0.620	0.590	0.590	4,000	0.5900	0.00%
2025-08-27	0	0.590	0.580	0.640	-	-	0	0	-	0.590	0.580	0.640	-	-	0	-	0.00%
2025-08-26	0	0.590	0.590	0.630	0.590	0.590	28,000	16,520	0.5900	0.590	0.590	0.630	0.590	0.590	28,000	0.5900	-1.67%
2025-08-25	0	0.600	0.590	0.630	0.600	0.600	36,000	21,600	0.6000	0.600	0.590	0.630	0.600	0.600	36,000	0.6000	0.00%
2025-08-22	0	0.600	0.600	0.640	0.600	0.600	500,000	300,000	0.6000	0.600	0.600	0.640	0.600	0.600	500,000	0.6000	-1.64%
2025-08-21	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2025-08-20	0	0.610	0.610	0.640	0.610	0.610	4,000	2,440	0.6100	0.610	0.610	0.640	0.610	0.610	4,000	0.6100	0.00%
2025-08-19	0	0.610	0.570	0.620	-	-	0	0	-	0.610	0.570	0.620	-	-	0	-	0.00%
2025-08-18	0	0.610	0.580	0.610	0.610	0.610	8,000	4,880	0.6100	0.610	0.580	0.610	0.610	0.610	8,000	0.6100	1.67%
2025-08-15	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2025-08-14	0	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2025-08-13	0	0.600	0.580	0.630	0.590	0.600	108,000	64,480	0.5970	0.600	0.580	0.630	0.590	0.600	108,000	0.5970	0.00%
2025-08-12	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2025-08-11	0	0.600	0.570	0.600	0.600	0.600	80,000	48,000	0.6000	0.600	0.570	0.600	0.600	0.600	80,000	0.6000	3.45%
2025-08-08	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2025-08-07	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2025-08-06	0	0.580	0.580	0.620	0.570	0.570	44,000	25,080	0.5700	0.580	0.580	0.620	0.570	0.570	44,000	0.5700	0.00%
2025-08-05	0	0.580	0.580	0.620	0.580	0.580	40,000	23,200	0.5800	0.580	0.580	0.620	0.580	0.580	40,000	0.5800	0.00%
2025-08-04	0	0.580	0.580	0.620	0.580	0.580	284,000	164,720	0.5800	0.580	0.580	0.620	0.580	0.580	284,000	0.5800	-4.92%
2025-08-01	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
2025-07-31	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	0.00%
2025-07-30	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	0.00%
2025-07-29	0	0.610	0.610	0.650	0.600	0.610	16,000	9,640	0.6025	0.610	0.610	0.650	0.600	0.610	16,000	0.6025	-1.61%
2025-07-28	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-1.59%
2025-07-25	0	0.630	0.580	0.640	-	-	0	0	-	0.630	0.580	0.640	-	-	0	-	0.00%
2025-07-24	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2025-07-23	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2025-07-22	0	0.630	0.590	0.650	-	-	0	0	-	0.630	0.590	0.650	-	-	0	-	0.00%
2025-07-21	0	0.630	0.580	0.650	-	-	0	0	-	0.630	0.580	0.650	-	-	0	-	0.00%
2025-07-18	0	0.630	0.600	0.630	0.630	0.630	24,000	15,120	0.6300	0.630	0.600	0.630	0.630	0.630	24,000	0.6300	1.61%
2025-07-17	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2025-07-16	0	0.620	0.590	0.640	-	-	0	0	-	0.620	0.590	0.640	-	-	0	-	0.00%
2025-07-15	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-07-14	0	0.620	0.580	0.620	0.620	0.620	8,000	4,960	0.6200	0.620	0.580	0.620	0.620	0.620	8,000	0.6200	6.90%
2025-07-11	0	0.580	0.580	0.620	0.580	0.580	4,000	2,320	0.5800	0.580	0.580	0.620	0.580	0.580	4,000	0.5800	0.00%
2025-07-10	0	0.580	0.580	0.620	0.580	0.580	20,000	11,600	0.5800	0.580	0.580	0.620	0.580	0.580	20,000	0.5800	1.75%
2025-07-09	0	0.570	0.560	0.620	0.570	0.580	560,000	321,600	0.5743	0.570	0.560	0.620	0.570	0.580	560,000	0.5743	-1.72%
2025-07-08	0	0.580	0.570	0.600	0.580	0.580	912,000	528,960	0.5800	0.580	0.570	0.600	0.580	0.580	912,000	0.5800	1.75%
2025-07-07	0	0.570	0.570	0.600	0.570	0.580	204,000	118,280	0.5798	0.570	0.570	0.600	0.570	0.580	204,000	0.5798	-1.72%
2025-07-04	0	0.580	0.570	0.580	0.570	0.580	228,000	130,200	0.5711	0.580	0.570	0.580	0.570	0.580	228,000	0.5711	1.75%
2025-07-03	0	0.570	0.570	0.620	0.570	0.580	180,000	103,000	0.5722	0.570	0.570	0.620	0.570	0.580	180,000	0.5722	-1.72%
2025-07-02	0	0.580	0.570	0.590	0.580	0.590	340,000	197,320	0.5804	0.580	0.570	0.590	0.580	0.590	340,000	0.5804	-4.92%
2025-06-30	0	0.610	0.580	0.640	-	-	0	0	-	0.610	0.580	0.640	-	-	0	-	0.00%
2025-06-27	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2025-06-26	0	0.610	0.600	0.650	0.610	0.610	304,000	185,440	0.6100	0.610	0.600	0.650	0.610	0.610	304,000	0.6100	-1.61%
2025-06-25	0	0.620	0.620	0.650	0.620	0.620	4,000	2,480	0.6200	0.620	0.620	0.650	0.620	0.620	4,000	0.6200	1.64%
2025-06-24	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2025-06-23	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2025-06-20	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2025-06-19	0	0.610	0.600	0.620	0.610	0.610	20,000	12,200	0.6100	0.610	0.600	0.620	0.610	0.610	20,000	0.6100	0.00%
2025-06-18	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	0.00%
2025-06-17	0	0.610	0.600	0.660	0.610	0.610	8,000	4,880	0.6100	0.610	0.600	0.660	0.610	0.610	8,000	0.6100	0.00%
2025-06-16	0	0.610	0.600	0.660	-	-	0	0	-	0.610	0.600	0.660	-	-	0	-	0.00%
2025-06-13	0	0.610	0.600	0.660	0.610	0.610	12,000	7,320	0.6100	0.610	0.600	0.660	0.610	0.610	12,000	0.6100	1.67%
2025-06-12	0	0.600	0.600	0.640	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	0.00%
2025-06-11	0	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2025-06-10	0	0.600	0.600	0.660	0.600	0.620	12,000	7,360	0.6133	0.600	0.600	0.660	0.600	0.620	12,000	0.6133	-3.23%
2025-06-09	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-06-06	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-06-05	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-06-04	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-06-03	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2025-06-02	0	0.620	0.620	0.630	0.620	0.620	48,000	29,760	0.6200	0.620	0.620	0.630	0.620	0.620	48,000	0.6200	1.64%
2025-05-30	0	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
2025-05-29	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2025-05-28	0	0.610	0.610	0.640	0.610	0.610	88,000	53,680	0.6100	0.610	0.610	0.640	0.610	0.610	88,000	0.6100	-1.61%
2025-05-27	0	0.620	0.590	0.630	0.580	0.640	36,000	22,520	0.6256	0.620	0.590	0.630	0.580	0.640	36,000	0.6256	-3.12%
2025-05-26	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2025-05-23	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2025-05-22	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2025-05-21	0	0.640	0.600	0.650	0.640	0.640	40,000	25,600	0.6400	0.640	0.600	0.650	0.640	0.640	40,000	0.6400	-1.54%
2025-05-20	0	0.650	0.610	0.650	0.610	0.660	48,000	30,520	0.6358	0.650	0.610	0.650	0.610	0.660	48,000	0.6358	6.56%
2025-05-19	0	0.610	0.580	0.640	0.610	0.610	4,000	2,440	0.6100	0.610	0.580	0.640	0.610	0.610	4,000	0.6100	0.00%
2025-05-16	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-1.61%
2025-05-15	0	0.620	0.580	0.630	-	-	0	0	-	0.620	0.580	0.630	-	-	0	-	0.00%
2025-05-14	0	0.620	0.580	0.630	-	-	0	0	-	0.620	0.580	0.630	-	-	0	-	0.00%
2025-05-13	0	0.620	0.590	0.630	0.580	0.620	108,000	62,920	0.5826	0.620	0.590	0.630	0.580	0.620	108,000	0.5826	5.08%
2025-05-12	0	0.590	0.570	0.620	-	-	0	0	-	0.590	0.570	0.620	-	-	0	-	0.00%
2025-05-09	0	0.590	0.570	0.620	-	-	0	0	-	0.590	0.570	0.620	-	-	0	-	0.00%
2025-05-08	0	0.590	0.570	0.620	-	-	0	0	-	0.590	0.570	0.620	-	-	0	-	0.00%
2025-05-07	0	0.590	0.590	0.620	0.590	0.620	132,000	79,000	0.5985	0.590	0.590	0.620	0.590	0.620	132,000	0.5985	0.00%
2025-05-06	0	0.590	0.580	0.600	0.570	0.590	86,000	49,200	0.5721	0.590	0.580	0.600	0.570	0.590	86,000	0.5721	-3.28%
2025-05-02	0	0.610	0.580	0.610	0.570	0.610	540,000	311,040	0.5760	0.610	0.580	0.610	0.570	0.610	540,000	0.5760	1.67%
2025-04-30	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2025-04-29	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2025-04-28	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2025-04-25	0	0.600	0.600	0.620	0.590	0.600	20,000	11,840	0.5920	0.600	0.600	0.620	0.590	0.600	20,000	0.5920	-1.64%
2025-04-24	0	0.610	0.600	0.610	0.590	0.610	144,000	87,760	0.6094	0.610	0.600	0.610	0.590	0.610	144,000	0.6094	0.00%
2025-04-23	0	0.610	0.600	0.610	0.600	0.610	140,000	85,080	0.6077	0.610	0.600	0.610	0.600	0.610	140,000	0.6077	1.67%
2025-04-22	0	0.600	0.590	0.670	-	-	0	0	-	0.600	0.590	0.670	-	-	0	-	0.00%
2025-04-17	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-04-16	0	0.600	0.580	0.670	0.600	0.600	4,000	2,400	0.6000	0.600	0.580	0.670	0.600	0.600	4,000	0.6000	0.00%
2025-04-15	0	0.600	0.600	0.620	0.590	0.600	160,000	94,600	0.5913	0.600	0.600	0.620	0.590	0.600	160,000	0.5913	-1.64%
2025-04-14	0	0.610	0.590	0.670	-	-	0	0	-	0.610	0.590	0.670	-	-	0	-	0.00%
2025-04-11	0	0.610	0.590	0.670	-	-	0	0	-	0.610	0.590	0.670	-	-	0	-	0.00%
2025-04-10	0	0.610	0.590	0.670	-	-	0	0	-	0.610	0.590	0.670	-	-	0	-	0.00%
2025-04-09	0	0.610	0.590	0.670	-	-	0	0	-	0.610	0.590	0.670	-	-	0	-	0.00%
2025-04-08	0	0.610	0.590	0.670	-	-	0	0	-	0.610	0.590	0.670	-	-	0	-	0.00%
2025-04-07	0	0.610	0.610	0.630	0.610	0.630	60,000	36,920	0.6153	0.610	0.610	0.630	0.610	0.630	60,000	0.6153	-6.15%
2025-04-03	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2025-04-02	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2025-04-01	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2025-03-31	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2025-03-28	0	0.650	0.630	0.670	0.630	0.650	36,000	23,320	0.6478	0.650	0.630	0.670	0.630	0.650	36,000	0.6478	-1.52%
2025-03-27	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2025-03-26	0	0.660	0.650	0.730	-	-	0	0	-	0.660	0.650	0.730	-	-	0	-	0.00%
2025-03-25	0	0.660	0.650	0.730	-	-	0	0	-	0.660	0.650	0.730	-	-	0	-	0.00%
2025-03-24	0	0.660	0.650	0.730	-	-	0	0	-	0.660	0.650	0.730	-	-	0	-	0.00%
2025-03-21	0	0.660	0.660	0.710	0.630	0.700	364,000	244,120	0.6707	0.660	0.660	0.710	0.630	0.700	364,000	0.6707	-5.71%
2025-03-20	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2025-03-19	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2025-03-18	0	0.700	0.650	0.710	0.690	0.700	32,000	22,360	0.6988	0.700	0.650	0.710	0.690	0.700	32,000	0.6988	7.69%
2025-03-17	0	0.650	0.650	0.690	0.650	0.650	40,000	26,000	0.6500	0.650	0.650	0.690	0.650	0.650	40,000	0.6500	-2.99%
2025-03-14	0	0.670	0.650	0.720	-	-	0	0	-	0.670	0.650	0.720	-	-	0	-	0.00%
2025-03-13	0	0.670	0.640	0.740	-	-	0	0	-	0.670	0.640	0.740	-	-	0	-	0.00%
2025-03-12	0	0.670	0.650	0.740	-	-	0	0	-	0.670	0.650	0.740	-	-	0	-	0.00%
2025-03-11	0	0.670	0.660	0.740	0.660	0.670	224,000	149,800	0.6688	0.670	0.660	0.740	0.660	0.670	224,000	0.6688	1.52%
2025-03-10	0	0.660	0.660	0.690	0.660	0.660	36,000	23,760	0.6600	0.660	0.660	0.690	0.660	0.660	36,000	0.6600	-2.94%
2025-03-07	0	0.680	0.670	0.740	-	-	0	0	-	0.680	0.670	0.740	-	-	0	-	0.00%
2025-03-06	0	0.680	0.680	0.740	-	-	0	0	-	0.680	0.680	0.740	-	-	0	-	1.49%
2025-03-05	0	0.670	0.640	0.740	-	-	0	0	-	0.670	0.640	0.740	-	-	0	-	0.00%
2025-03-04	0	0.670	0.640	0.740	-	-	0	0	-	0.670	0.640	0.740	-	-	0	-	0.00%
2025-03-03	0	0.670	0.650	0.740	-	-	0	0	-	0.670	0.650	0.740	-	-	0	-	0.00%
2025-02-28	0	0.670	0.660	0.740	-	-	0	0	-	0.670	0.660	0.740	-	-	0	-	0.00%
2025-02-27	0	0.670	0.650	0.740	0.670	0.670	64,000	42,880	0.6700	0.670	0.650	0.740	0.670	0.670	64,000	0.6700	-1.47%
2025-02-26	0	0.680	0.650	0.780	0.680	0.680	36,000	24,480	0.6800	0.680	0.650	0.780	0.680	0.680	36,000	0.6800	0.00%
2025-02-25	0	0.680	0.650	0.780	0.680	0.740	132,014	93,289	0.7067	0.680	0.650	0.780	0.680	0.740	132,014	0.7067	-4.23%
2025-02-24	0	0.710	0.630	0.710	0.670	0.740	112,000	79,600	0.7107	0.710	0.630	0.710	0.670	0.740	112,000	0.7107	9.23%
2025-02-21	0	0.650	0.640	0.670	0.650	0.670	120,000	78,320	0.6527	0.650	0.640	0.670	0.650	0.670	120,000	0.6527	4.84%
2025-02-20	0	0.620	0.620	0.650	0.610	0.620	88,000	53,760	0.6109	0.620	0.620	0.650	0.610	0.620	88,000	0.6109	-8.82%
2025-02-19	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2025-02-18	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2025-02-17	0	0.680	0.650	0.690	0.660	0.690	180,000	121,440	0.6747	0.680	0.650	0.690	0.660	0.690	180,000	0.6747	7.94%
2025-02-14	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2025-02-13	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2025-02-12	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2025-02-11	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2025-02-10	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-02-07	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-02-06	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-02-05	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-02-04	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-02-03	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-01-28	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-01-27	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-01-24	0	0.630	0.620	0.670	-	-	0	0	-	0.630	0.620	0.670	-	-	0	-	0.00%
2025-01-23	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2025-01-22	0	0.630	0.610	0.630	0.630	0.630	28,000	17,640	0.6300	0.630	0.610	0.630	0.630	0.630	28,000	0.6300	3.28%
2025-01-21	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	0.00%
2025-01-20	0	0.610	0.610	0.690	-	-	0	0	-	0.610	0.610	0.690	-	-	0	-	0.00%
2025-01-17	0	0.610	0.610	0.690	-	-	0	0	-	0.610	0.610	0.690	-	-	0	-	0.00%
2025-01-16	0	0.610	0.610	0.690	0.600	0.620	100,000	60,440	0.6044	0.610	0.610	0.690	0.600	0.620	100,000	0.6044	-1.61%
2025-01-15	0	0.620	0.620	0.690	0.620	0.620	36,000	22,320	0.6200	0.620	0.620	0.690	0.620	0.620	36,000	0.6200	-3.12%
2025-01-14	0	0.640	0.640	0.670	0.630	0.640	140,000	89,200	0.6371	0.640	0.640	0.670	0.630	0.640	140,000	0.6371	-1.54%
2025-01-13	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	0.00%
2025-01-10	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	0.00%
2025-01-09	0	0.650	0.630	0.690	-	-	0	0	-	0.650	0.630	0.690	-	-	0	-	0.00%
2025-01-08	0	0.650	0.640	0.700	-	-	0	0	-	0.650	0.640	0.700	-	-	0	-	0.00%
2025-01-07	0	0.650	0.630	0.700	-	-	0	0	-	0.650	0.630	0.700	-	-	0	-	0.00%
2025-01-06	0	0.650	0.630	0.700	-	-	0	0	-	0.650	0.630	0.700	-	-	0	-	0.00%
2025-01-03	0	0.650	0.640	0.700	-	-	0	0	-	0.650	0.640	0.700	-	-	0	-	0.00%
2025-01-02	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2024-12-31	0	0.650	0.640	0.700	-	-	0	0	-	0.650	0.640	0.700	-	-	0	-	0.00%
2024-12-30	0	0.650	0.640	0.700	-	-	0	0	-	0.650	0.640	0.700	-	-	0	-	0.00%
2024-12-27	0	0.650	0.640	0.670	0.640	0.640	20,000	12,800	0.6400	0.650	0.640	0.670	0.640	0.640	20,000	0.6400	-1.52%
2024-12-24	0	0.660	0.640	0.700	-	-	0	0	-	0.660	0.640	0.700	-	-	0	-	0.00%
2024-12-23	0	0.660	0.650	0.700	-	-	0	0	-	0.660	0.650	0.700	-	-	0	-	0.00%
2024-12-20	0	0.660	0.650	0.700	-	-	0	0	-	0.660	0.650	0.700	-	-	0	-	0.00%
2024-12-19	0	0.660	0.660	0.700	0.660	0.670	60,000	40,080	0.6680	0.660	0.660	0.700	0.660	0.670	60,000	0.6680	-1.49%
2024-12-18	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2024-12-17	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2024-12-16	0	0.670	0.670	0.680	-	-	0	0	-	0.670	0.670	0.680	-	-	0	-	0.00%
2024-12-13	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2024-12-12	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	0.00%
2024-12-11	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	0.00%
2024-12-10	0	0.670	0.670	0.700	0.670	0.700	76,000	52,520	0.6911	0.670	0.670	0.700	0.670	0.700	76,000	0.6911	-2.90%
2024-12-09	0	0.690	0.670	0.720	-	-	0	0	-	0.690	0.670	0.720	-	-	0	-	0.00%
2024-12-06	0	0.690	0.670	0.720	-	-	0	0	-	0.690	0.670	0.720	-	-	0	-	0.00%
2024-12-05	0	0.690	0.680	0.740	-	-	0	0	-	0.690	0.680	0.740	-	-	0	-	0.00%
2024-12-04	0	0.690	0.680	0.740	-	-	0	0	-	0.690	0.680	0.740	-	-	0	-	0.00%
2024-12-03	0	0.690	0.670	0.740	-	-	0	0	-	0.690	0.670	0.740	-	-	0	-	0.00%
2024-12-02	0	0.690	0.670	0.740	-	-	200,000	138,000	0.6900	0.690	0.670	0.740	-	-	200,000	0.6900	0.00%
2024-11-29	0	0.690	0.670	0.730	-	-	0	0	-	0.690	0.670	0.730	-	-	0	-	0.00%
2024-11-28	0	0.690	0.670	0.730	-	-	0	0	-	0.690	0.670	0.730	-	-	0	-	0.00%
2024-11-27	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	0.00%
2024-11-26	0	0.690	0.660	0.730	-	-	0	0	-	0.690	0.660	0.730	-	-	0	-	0.00%
2024-11-25	0	0.690	0.660	0.730	-	-	0	0	-	0.690	0.660	0.730	-	-	0	-	0.00%
2024-11-22	0	0.690	0.670	0.700	0.670	0.690	28,000	19,240	0.6871	0.690	0.670	0.700	0.670	0.690	28,000	0.6871	-1.43%
2024-11-21	0	0.700	0.670	0.730	-	-	0	0	-	0.700	0.670	0.730	-	-	0	-	0.00%
2024-11-20	0	0.700	0.670	0.750	-	-	0	0	-	0.700	0.670	0.750	-	-	0	-	0.00%
2024-11-19	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2024-11-18	0	0.700	0.670	0.710	-	-	0	0	-	0.700	0.670	0.710	-	-	0	-	0.00%
2024-11-15	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2024-11-14	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2024-11-13	0	0.700	0.680	0.730	-	-	0	0	-	0.700	0.680	0.730	-	-	0	-	0.00%
2024-11-12	0	0.700	0.700	0.710	0.700	0.710	100,001	70,160	0.7016	0.700	0.700	0.710	0.700	0.710	100,001	0.7016	-6.67%
2024-11-11	0	0.750	0.710	0.790	-	-	0	0	-	0.750	0.710	0.790	-	-	0	-	0.00%
2024-11-08	0	0.750	0.700	0.790	-	-	0	0	-	0.750	0.700	0.790	-	-	0	-	0.00%
2024-11-07	0	0.750	0.740	0.760	0.750	0.750	8,000	6,000	0.7500	0.750	0.740	0.760	0.750	0.750	8,000	0.7500	0.00%
2024-11-06	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2024-11-05	0	0.750	0.730	0.750	0.690	0.750	48,000	35,160	0.7325	0.750	0.730	0.750	0.690	0.750	48,000	0.7325	-1.32%
2024-11-04	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
2024-11-01	0	0.760	0.730	0.760	0.750	0.760	88,000	66,800	0.7591	0.760	0.730	0.760	0.750	0.760	88,000	0.7591	0.00%
2024-10-31	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	-1.30%
2024-10-30	0	0.770	0.730	0.820	-	-	0	0	-	0.770	0.730	0.820	-	-	0	-	0.00%
2024-10-29	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	0.00%
2024-10-28	0	0.770	0.730	0.800	-	-	0	0	-	0.770	0.730	0.800	-	-	0	-	0.00%
2024-10-25	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	0.00%
2024-10-24	0	0.770	0.730	0.770	0.760	0.780	348,000	268,320	0.7710	0.770	0.730	0.770	0.760	0.780	348,000	0.7710	-3.75%
2024-10-23	0	0.800	0.780	0.800	0.760	0.800	64,000	50,400	0.7875	0.800	0.780	0.800	0.760	0.800	64,000	0.7875	5.26%
2024-10-22	0	0.760	0.760	0.800	0.760	0.760	148,000	112,480	0.7600	0.760	0.760	0.800	0.760	0.760	148,000	0.7600	0.00%
2024-10-21	0	0.760	0.750	0.770	-	-	0	0	-	0.760	0.750	0.770	-	-	0	-	0.00%
2024-10-18	0	0.760	0.760	0.780	0.750	0.750	104,000	78,000	0.7500	0.760	0.760	0.780	0.750	0.750	104,000	0.7500	-3.80%
2024-10-17	0	0.790	0.730	0.810	-	-	0	0	-	0.790	0.730	0.810	-	-	0	-	0.00%
2024-10-16	0	0.790	0.730	0.810	-	-	0	0	-	0.790	0.730	0.810	-	-	0	-	0.00%
2024-10-15	0	0.790	0.740	0.810	-	-	8,000	5,920	0.7400	0.790	0.740	0.810	-	-	8,000	0.7400	0.00%
2024-10-14	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2024-10-10	0	0.790	0.740	0.870	-	-	0	0	-	0.790	0.740	0.870	-	-	0	-	0.00%
2024-10-09	0	0.790	0.740	0.790	0.790	0.800	20,000	15,920	0.7960	0.790	0.740	0.790	0.790	0.800	20,000	0.7960	-1.25%
2024-10-08	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	-1.23%
2024-10-07	0	0.810	0.810	0.850	0.790	0.810	520,000	419,080	0.8059	0.810	0.810	0.850	0.790	0.810	520,000	0.8059	0.00%
2024-10-04	0	0.810	0.810	0.820	0.800	0.810	296,000	238,480	0.8057	0.810	0.810	0.820	0.800	0.810	296,000	0.8057	3.85%
2024-10-03	0	0.780	0.740	0.800	0.740	0.790	56,000	42,600	0.7607	0.780	0.740	0.800	0.740	0.790	56,000	0.7607	4.00%
2024-10-02	0	0.750	0.750	0.790	0.730	0.740	172,000	127,120	0.7391	0.750	0.750	0.790	0.730	0.740	172,000	0.7391	-3.85%
2024-09-30	0	0.780	0.720	0.790	0.760	0.780	16,000	12,360	0.7725	0.780	0.720	0.790	0.760	0.780	16,000	0.7725	4.00%
2024-09-27	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2024-09-26	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2024-09-25	0	0.750	0.670	0.750	0.730	0.750	44,000	32,560	0.7400	0.750	0.670	0.750	0.730	0.750	44,000	0.7400	4.17%
2024-09-24	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2024-09-23	0	0.720	0.680	0.720	0.710	0.720	40,000	28,560	0.7140	0.720	0.680	0.720	0.710	0.720	40,000	0.7140	2.86%
2024-09-20	0	0.700	0.650	0.710	0.700	0.700	4,000	2,800	0.7000	0.700	0.650	0.710	0.700	0.700	4,000	0.7000	1.45%
2024-09-19	0	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2024-09-17	0	0.690	0.630	0.700	0.690	0.690	4,000	2,760	0.6900	0.690	0.630	0.700	0.690	0.690	4,000	0.6900	0.00%
2024-09-16	0	0.690	0.660	0.700	0.660	0.690	12,000	8,040	0.6700	0.690	0.660	0.700	0.660	0.690	12,000	0.6700	4.55%
2024-09-13	0	0.660	0.640	0.700	-	-	0	0	-	0.660	0.640	0.700	-	-	0	-	0.00%
2024-09-12	0	0.660	0.640	0.700	-	-	0	0	-	0.660	0.640	0.700	-	-	0	-	0.00%
2024-09-11	0	0.660	0.630	0.700	-	-	0	0	-	0.660	0.630	0.700	-	-	0	-	0.00%
2024-09-10	0	0.660	0.660	0.690	0.660	0.660	128,000	84,480	0.6600	0.660	0.660	0.690	0.660	0.660	128,000	0.6600	0.00%
2024-09-09	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2024-09-05	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.76%
2024-09-04	0	0.655	0.630	0.690	-	-	0	0	-	0.655	0.630	0.690	-	-	0	-	-0.00%
2024-09-03	0	0.680	0.680	0.700	-	-	0	0	-	0.655	0.655	0.674	-	-	0	-	0.00%
2024-09-02	0	0.680	0.680	0.700	0.680	0.680	60,000	40,800	0.6800	0.655	0.655	0.674	0.655	0.655	62,290	0.6550	-1.45%
2024-08-30	0	0.690	0.680	0.700	0.690	0.690	12,000	8,280	0.6900	0.665	0.655	0.674	0.665	0.665	12,458	0.6646	-1.43%
2024-08-29	0	0.700	0.670	0.700	-	-	0	0	-	0.674	0.645	0.674	-	-	0	-	0.00%
2024-08-28	0	0.700	0.670	0.700	-	-	0	0	-	0.674	0.645	0.674	-	-	0	-	0.00%
2024-08-27	0	0.700	0.670	0.700	0.690	0.700	12,000	8,320	0.6933	0.674	0.645	0.674	0.665	0.674	12,458	0.6678	4.48%
2024-08-26	0	0.670	0.660	0.690	0.670	0.670	8,000	5,360	0.6700	0.645	0.636	0.665	0.645	0.645	8,305	0.6454	1.52%
2024-08-23	0	0.660	0.660	0.690	-	-	0	0	-	0.636	0.636	0.665	-	-	0	-	0.00%
2024-08-22	0	0.660	0.660	0.700	0.660	0.670	12,000	8,000	0.6667	0.636	0.636	0.674	0.636	0.645	12,458	0.6422	-4.35%
2024-08-21	0	0.690	0.660	0.700	-	-	0	0	-	0.665	0.636	0.674	-	-	0	-	0.00%
2024-08-20	0	0.690	0.680	0.690	0.690	0.690	8,000	5,520	0.6900	0.665	0.655	0.665	0.665	0.665	8,305	0.6646	4.55%
2024-08-19	0	0.660	0.660	0.690	-	-	0	0	-	0.636	0.636	0.665	-	-	0	-	0.00%
2024-08-16	0	0.660	0.650	0.690	0.660	0.660	8,000	5,280	0.6600	0.636	0.626	0.665	0.636	0.636	8,305	0.6357	-2.94%
2024-08-15	0	0.680	0.660	0.700	-	-	0	0	-	0.655	0.636	0.674	-	-	0	-	0.00%
2024-08-14	0	0.680	0.660	0.700	-	-	0	0	-	0.655	0.636	0.674	-	-	0	-	0.00%
2024-08-13	0	0.680	0.680	0.700	0.680	0.690	136,000	93,800	0.6897	0.655	0.655	0.674	0.655	0.665	141,191	0.6643	-1.45%
2024-08-12	0	0.690	0.690	0.700	-	-	0	0	-	0.665	0.665	0.674	-	-	0	-	0.00%
2024-08-09	0	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.665	0.665	0.674	0.665	0.665	4,153	0.6646	0.00%
2024-08-08	0	0.690	0.660	0.690	0.690	0.690	60,000	41,400	0.6900	0.665	0.636	0.665	0.665	0.665	62,290	0.6646	0.00%
2024-08-07	0	0.690	0.670	0.690	0.690	0.690	40,000	27,600	0.6900	0.665	0.645	0.665	0.665	0.665	41,527	0.6646	2.99%
2024-08-06	0	0.670	0.670	0.720	-	-	0	0	-	0.645	0.645	0.694	-	-	0	-	0.00%
2024-08-05	0	0.670	0.670	0.720	0.660	0.660	4,000	2,640	0.6600	0.645	0.645	0.694	0.636	0.636	4,153	0.6357	-1.47%
2024-08-02	0	0.680	0.680	0.720	-	-	0	0	-	0.655	0.655	0.694	-	-	0	-	0.00%
2024-08-01	0	0.680	0.680	0.720	-	-	0	0	-	0.655	0.655	0.694	-	-	0	-	0.00%
2024-07-31	0	0.680	0.650	0.720	-	-	0	0	-	0.655	0.626	0.694	-	-	0	-	0.00%
2024-07-30	0	0.680	0.680	0.720	-	-	0	0	-	0.655	0.655	0.694	-	-	0	-	0.00%
2024-07-29	0	0.680	0.670	0.720	-	-	0	0	-	0.655	0.645	0.694	-	-	0	-	0.00%
2024-07-26	0	0.680	0.660	0.720	-	-	0	0	-	0.655	0.636	0.694	-	-	0	-	0.00%
2024-07-25	0	0.680	0.660	0.720	-	-	0	0	-	0.655	0.636	0.694	-	-	0	-	0.00%
2024-07-24	0	0.680	0.660	0.720	-	-	0	0	-	0.655	0.636	0.694	-	-	0	-	0.00%
2024-07-23	0	0.680	0.660	0.720	-	-	0	0	-	0.655	0.636	0.694	-	-	0	-	0.00%
2024-07-22	0	0.680	0.680	0.720	0.680	0.680	28,000	19,040	0.6800	0.655	0.655	0.694	0.655	0.655	29,069	0.6550	-4.23%
2024-07-19	0	0.710	0.680	0.720	-	-	0	0	-	0.684	0.655	0.694	-	-	0	-	0.00%
2024-07-18	0	0.710	0.700	0.720	-	-	0	0	-	0.684	0.674	0.694	-	-	0	-	0.00%
2024-07-17	0	0.710	0.710	0.720	-	-	0	0	-	0.684	0.684	0.694	-	-	0	-	0.00%
2024-07-16	0	0.710	0.690	0.720	-	-	0	0	-	0.684	0.665	0.694	-	-	0	-	0.00%
2024-07-15	0	0.710	0.710	0.720	0.710	0.710	44,000	31,240	0.7100	0.684	0.684	0.694	0.684	0.684	45,679	0.6839	-1.39%
2024-07-12	0	0.720	0.710	0.720	0.720	0.720	48,000	34,560	0.7200	0.694	0.684	0.694	0.694	0.694	49,832	0.6935	1.41%
2024-07-11	0	0.710	0.700	0.720	-	-	0	0	-	0.684	0.674	0.694	-	-	0	-	0.00%
2024-07-10	0	0.710	0.700	0.720	-	-	0	0	-	0.684	0.674	0.694	-	-	0	-	0.00%
2024-07-09	0	0.710	0.710	0.720	0.710	0.710	4,000	2,840	0.7100	0.684	0.684	0.694	0.684	0.684	4,153	0.6839	-1.39%
2024-07-08	0	0.720	0.710	0.720	-	-	0	0	-	0.694	0.684	0.694	-	-	0	-	0.00%
2024-07-05	0	0.720	0.700	0.740	-	-	0	0	-	0.694	0.674	0.713	-	-	0	-	0.00%
2024-07-04	0	0.720	0.720	0.750	-	-	0	0	-	0.694	0.694	0.722	-	-	0	-	0.00%
2024-07-03	0	0.720	0.710	0.730	0.720	0.730	120,000	87,000	0.7250	0.694	0.684	0.703	0.694	0.703	124,580	0.6983	-1.37%
2024-07-02	0	0.730	0.730	0.740	0.730	0.730	68,000	49,640	0.7300	0.703	0.703	0.713	0.703	0.703	70,595	0.7032	1.39%
2024-06-28	0	0.720	0.710	0.730	0.700	0.750	272,000	196,280	0.7216	0.694	0.684	0.703	0.674	0.722	282,382	0.6951	-5.26%
2024-06-27	0	0.760	0.750	0.830	0.760	0.760	24,000	18,240	0.7600	0.732	0.722	0.799	0.732	0.732	24,916	0.7321	2.70%
2024-06-26	0	0.740	0.730	0.820	-	-	0	0	-	0.713	0.703	0.790	-	-	0	-	0.00%
2024-06-25	0	0.740	0.730	0.820	-	-	0	0	-	0.713	0.703	0.790	-	-	0	-	0.00%
2024-06-24	0	0.740	0.730	0.840	0.740	0.740	16,000	11,840	0.7400	0.713	0.703	0.809	0.713	0.713	16,611	0.7128	-3.90%
2024-06-21	0	0.770	0.770	0.810	0.770	0.770	8,000	6,160	0.7700	0.742	0.742	0.780	0.742	0.742	8,305	0.7417	-1.28%
2024-06-20	0	0.780	0.740	0.840	-	-	0	0	-	0.751	0.713	0.809	-	-	0	-	0.00%
2024-06-19	0	0.780	0.750	0.840	-	-	0	0	-	0.751	0.722	0.809	-	-	0	-	0.00%
2024-06-18	0	0.780	0.780	0.840	0.780	0.780	32,000	24,960	0.7800	0.751	0.751	0.809	0.751	0.751	33,221	0.7513	-2.50%
2024-06-17	0	0.800	0.710	0.840	-	-	0	0	-	0.771	0.684	0.809	-	-	0	-	0.00%
2024-06-14	0	0.800	0.740	0.800	0.800	0.800	40,000	32,000	0.8000	0.771	0.713	0.771	0.771	0.771	41,527	0.7706	0.00%
2024-06-13	0	0.800	0.770	0.820	-	-	0	0	-	0.771	0.742	0.790	-	-	0	-	0.00%
2024-06-12	0	0.800	0.770	0.820	-	-	0	0	-	0.771	0.742	0.790	-	-	0	-	0.00%
2024-06-11	0	0.800	0.760	0.820	-	-	0	0	-	0.771	0.732	0.790	-	-	0	-	0.00%
2024-06-07	0	0.800	0.800	0.860	-	-	0	0	-	0.771	0.771	0.828	-	-	0	-	0.00%
2024-06-06	0	0.800	0.800	0.850	-	-	0	0	-	0.771	0.771	0.819	-	-	0	-	0.00%
2024-06-05	0	0.800	0.800	0.850	-	-	0	0	-	0.771	0.771	0.819	-	-	0	-	0.00%
2024-06-04	0	0.800	0.800	0.850	0.800	0.800	24,000	19,200	0.8000	0.771	0.771	0.819	0.771	0.771	24,916	0.7706	-2.44%
2024-06-03	0	0.820	0.800	0.850	-	-	0	0	-	0.790	0.771	0.819	-	-	0	-	0.00%
2024-05-31	0	0.820	0.810	0.840	-	-	0	0	-	0.790	0.780	0.809	-	-	0	-	0.00%
2024-05-30	0	0.820	0.820	0.850	-	-	48,000	39,360	0.8200	0.790	0.790	0.819	-	-	49,832	0.7899	0.00%
2024-05-29	0	0.820	0.810	0.840	-	-	0	0	-	0.790	0.780	0.809	-	-	0	-	0.00%
2024-05-28	0	0.820	0.810	0.850	0.810	0.820	72,000	58,840	0.8172	0.790	0.780	0.819	0.780	0.790	74,748	0.7872	-2.38%
2024-05-27	0	0.840	0.820	0.840	0.830	0.840	204,000	169,360	0.8302	0.809	0.790	0.809	0.799	0.809	211,786	0.7997	3.70%
2024-05-24	0	0.810	0.810	0.830	0.810	0.810	60,000	48,600	0.8100	0.780	0.780	0.799	0.780	0.780	62,290	0.7802	-2.41%
2024-05-23	0	0.830	0.820	0.840	0.830	0.840	188,000	156,640	0.8332	0.799	0.790	0.809	0.799	0.809	195,176	0.8026	-1.19%
2024-05-22	0	0.840	0.830	0.860	-	-	0	0	-	0.809	0.799	0.828	-	-	0	-	0.00%
2024-05-21	0	0.840	0.830	0.850	0.830	0.840	248,000	207,320	0.8360	0.809	0.799	0.819	0.799	0.809	257,466	0.8052	-2.33%
2024-05-20	0	0.860	0.860	0.870	0.840	0.840	452,000	379,680	0.8400	0.828	0.828	0.838	0.809	0.809	469,252	0.8091	1.18%
2024-05-17	0	0.850	0.820	0.860	0.830	0.850	456,000	382,280	0.8383	0.819	0.790	0.828	0.799	0.819	473,405	0.8075	2.41%
2024-05-16	0	0.830	0.830	0.840	0.830	0.830	508,000	421,640	0.8300	0.799	0.799	0.809	0.799	0.799	527,389	0.7995	-1.19%
2024-05-14	0	0.840	0.840	0.850	0.820	0.860	560,000	467,080	0.8341	0.809	0.809	0.819	0.790	0.828	581,374	0.8034	2.44%
2024-05-13	0	0.820	0.800	0.820	0.820	0.820	16,000	13,120	0.8200	0.790	0.771	0.790	0.790	0.790	16,611	0.7899	0.00%
2024-05-10	0	0.820	0.790	0.820	0.800	0.820	212,000	169,680	0.8004	0.790	0.761	0.790	0.771	0.790	220,092	0.7710	2.50%
2024-05-09	0	0.800	0.780	0.810	0.800	0.800	160,000	128,000	0.8000	0.771	0.751	0.780	0.771	0.771	166,107	0.7706	-2.44%
2024-05-08	0	0.820	0.770	0.820	-	-	0	0	-	0.790	0.742	0.790	-	-	0	-	0.00%
2024-05-07	0	0.820	0.770	0.840	-	-	0	0	-	0.790	0.742	0.809	-	-	0	-	0.00%
2024-05-06	0	0.820	0.760	0.820	0.770	0.820	24,000	18,680	0.7783	0.790	0.732	0.790	0.742	0.790	24,916	0.7497	7.89%
2024-05-03	0	0.760	0.760	0.800	0.760	0.760	100,000	76,000	0.7600	0.732	0.732	0.771	0.732	0.732	103,817	0.7321	-2.56%
2024-05-02	0	0.780	0.780	0.800	0.770	0.780	124,000	96,480	0.7781	0.751	0.751	0.771	0.742	0.751	128,733	0.7495	-2.50%
2024-04-30	0	0.800	0.800	0.820	0.770	0.790	216,000	168,360	0.7794	0.771	0.771	0.790	0.742	0.761	224,244	0.7508	3.90%
2024-04-29	0	0.770	0.760	0.820	-	-	0	0	-	0.742	0.732	0.790	-	-	0	-	0.00%
2024-04-26	0	0.770	0.770	0.820	-	-	0	0	-	0.742	0.742	0.790	-	-	0	-	0.00%
2024-04-25	0	0.770	0.770	0.820	0.770	0.770	12,000	9,240	0.7700	0.742	0.742	0.790	0.742	0.742	12,458	0.7417	0.00%
2024-04-24	0	0.770	0.770	0.800	-	-	0	0	-	0.742	0.742	0.771	-	-	0	-	0.00%
2024-04-23	0	0.770	0.770	0.790	0.770	0.790	96,000	74,880	0.7800	0.742	0.742	0.761	0.742	0.761	99,664	0.7513	-3.75%
2024-04-22	0	0.800	0.780	0.800	0.760	0.800	332,000	263,600	0.7940	0.771	0.751	0.771	0.732	0.771	344,672	0.7648	5.26%
2024-04-19	0	0.760	0.760	0.780	0.740	0.780	8,000	6,080	0.7600	0.732	0.732	0.751	0.713	0.751	8,305	0.7321	0.00%
2024-04-18	0	0.760	0.740	0.770	-	-	0	0	-	0.732	0.713	0.742	-	-	0	-	0.00%
2024-04-17	0	0.760	0.740	0.760	0.760	0.760	48,000	36,480	0.7600	0.732	0.713	0.732	0.732	0.732	49,832	0.7321	0.00%
2024-04-16	0	0.760	0.740	0.780	-	-	0	0	-	0.732	0.713	0.751	-	-	0	-	0.00%
2024-04-15	0	0.760	0.740	0.760	-	-	0	0	-	0.732	0.713	0.732	-	-	0	-	0.00%
2024-04-12	0	0.760	0.740	0.780	-	-	0	0	-	0.732	0.713	0.751	-	-	0	-	0.00%
2024-04-11	0	0.760	0.760	0.790	0.760	0.760	24,000	18,240	0.7600	0.732	0.732	0.761	0.732	0.732	24,916	0.7321	0.00%
2024-04-10	0	0.760	0.760	0.800	0.740	0.750	72,000	53,920	0.7489	0.732	0.732	0.771	0.713	0.722	74,748	0.7214	-2.56%
2024-04-09	0	0.780	0.760	0.820	-	-	0	0	-	0.751	0.732	0.790	-	-	0	-	0.00%
2024-04-08	0	0.780	0.760	0.850	-	-	0	0	-	0.751	0.732	0.819	-	-	0	-	0.00%
2024-04-05	0	0.780	0.760	0.850	-	-	0	0	-	0.751	0.732	0.819	-	-	0	-	0.00%
2024-04-03	0	0.780	0.780	0.850	0.780	0.780	20,000	15,600	0.7800	0.751	0.751	0.819	0.751	0.751	20,763	0.7513	-2.50%
2024-04-02	0	0.800	0.780	0.860	-	-	0	0	-	0.771	0.751	0.828	-	-	0	-	0.00%
2024-03-28	0	0.800	0.740	0.860	-	-	0	0	-	0.771	0.713	0.828	-	-	0	-	0.00%
2024-03-27	0	0.800	0.780	0.840	-	-	0	0	-	0.771	0.751	0.809	-	-	0	-	0.00%
2024-03-26	0	0.800	0.780	0.860	-	-	0	0	-	0.771	0.751	0.828	-	-	0	-	0.00%
2024-03-25	0	0.800	0.780	0.860	-	-	0	0	-	0.771	0.751	0.828	-	-	0	-	0.00%
2024-03-22	0	0.800	0.790	0.800	0.800	0.800	4,000	3,200	0.8000	0.771	0.761	0.771	0.771	0.771	4,153	0.7706	0.00%
2024-03-21	0	0.800	0.800	0.820	0.800	0.820	172,000	139,240	0.8095	0.771	0.771	0.790	0.771	0.790	178,565	0.7798	0.00%
2024-03-20	0	0.800	0.800	0.850	0.800	0.800	8,000	6,400	0.8000	0.771	0.771	0.819	0.771	0.771	8,305	0.7706	-2.44%
2024-03-19	0	0.820	0.820	0.860	0.810	0.840	144,000	119,200	0.8278	0.790	0.790	0.828	0.780	0.809	149,496	0.7973	-3.53%
2024-03-18	0	0.850	0.850	0.880	0.850	0.860	104,000	88,920	0.8550	0.819	0.819	0.848	0.819	0.828	107,969	0.8236	-3.41%
2024-03-15	0	0.880	0.870	0.880	0.840	0.890	316,000	275,600	0.8722	0.848	0.838	0.848	0.809	0.857	328,061	0.8401	1.15%
2024-03-14	0	0.870	0.870	0.930	0.850	0.870	32,000	27,720	0.8663	0.838	0.838	0.896	0.819	0.838	33,221	0.8344	-3.33%
2024-03-13	0	0.900	0.860	0.950	-	-	0	0	-	0.867	0.828	0.915	-	-	0	-	0.00%
2024-03-12	0	0.900	0.860	0.940	-	-	0	0	-	0.867	0.828	0.905	-	-	0	-	0.00%
2024-03-11	0	0.900	0.860	0.940	-	-	0	0	-	0.867	0.828	0.905	-	-	0	-	0.00%
2024-03-08	0	0.900	0.860	0.950	0.890	0.900	24,000	21,560	0.8983	0.867	0.828	0.915	0.857	0.867	24,916	0.8653	0.00%
2024-03-07	0	0.900	0.890	0.950	-	-	0	0	-	0.867	0.857	0.915	-	-	0	-	0.00%
2024-03-06	0	0.900	0.880	0.950	-	-	0	0	-	0.867	0.848	0.915	-	-	0	-	0.00%
2024-03-05	0	0.900	0.900	0.930	-	-	0	0	-	0.867	0.867	0.896	-	-	0	-	0.00%
2024-03-04	0	0.900	0.900	0.950	-	-	0	0	-	0.867	0.867	0.915	-	-	0	-	1.12%
2024-03-01	0	0.890	0.840	0.950	-	-	100	89	0.8900	0.857	0.809	0.915	-	-	104	0.8573	0.00%
2024-02-29	0	0.890	0.890	0.950	-	-	0	0	-	0.857	0.857	0.915	-	-	0	-	0.00%
2024-02-28	0	0.890	0.890	0.950	-	-	0	0	-	0.857	0.857	0.915	-	-	0	-	0.00%
2024-02-27	0	0.890	0.890	0.950	-	-	28,000	24,920	0.8900	0.857	0.857	0.915	-	-	29,069	0.8573	0.00%
2024-02-26	0	0.890	0.890	0.950	-	-	0	0	-	0.857	0.857	0.915	-	-	0	-	1.14%
2024-02-23	0	0.880	0.860	0.910	0.880	0.900	80,000	71,200	0.8900	0.848	0.828	0.877	0.848	0.867	83,053	0.8573	-4.35%
2024-02-22	0	0.920	0.900	0.930	0.920	0.920	40,000	36,800	0.9200	0.886	0.867	0.896	0.886	0.886	41,527	0.8862	-3.16%
2024-02-21	0	0.950	0.920	0.950	-	-	0	0	-	0.915	0.886	0.915	-	-	0	-	0.00%
2024-02-20	0	0.950	0.810	0.950	-	-	0	0	-	0.915	0.780	0.915	-	-	0	-	0.00%
2024-02-19	0	0.950	0.810	0.950	-	-	0	0	-	0.915	0.780	0.915	-	-	0	-	0.00%
2024-02-16	0	0.950	0.810	0.950	-	-	0	0	-	0.915	0.780	0.915	-	-	0	-	0.00%
2024-02-15	0	0.950	0.810	0.950	-	-	0	0	-	0.915	0.780	0.915	-	-	0	-	0.00%
2024-02-14	0	0.950	0.810	0.950	-	-	0	0	-	0.915	0.780	0.915	-	-	0	-	0.00%
2024-02-09	0	0.950	0.840	0.950	-	-	0	0	-	0.915	0.809	0.915	-	-	0	-	0.00%
2024-02-08	0	0.950	0.840	0.950	-	-	0	0	-	0.915	0.809	0.915	-	-	0	-	0.00%
2024-02-07	0	0.950	0.830	0.980	-	-	0	0	-	0.915	0.799	0.944	-	-	0	-	0.00%
2024-02-06	0	0.950	0.850	0.980	-	-	0	0	-	0.915	0.819	0.944	-	-	0	-	0.00%
2024-02-05	0	0.950	0.830	0.980	-	-	0	0	-	0.915	0.799	0.944	-	-	0	-	0.00%
2024-02-02	0	0.950	0.830	0.950	-	-	0	0	-	0.915	0.799	0.915	-	-	0	-	0.00%
2024-02-01	0	0.950	0.820	0.980	-	-	0	0	-	0.915	0.790	0.944	-	-	0	-	0.00%
2024-01-31	0	0.950	0.820	0.980	-	-	0	0	-	0.915	0.790	0.944	-	-	0	-	0.00%
2024-01-30	0	0.950	0.820	0.980	-	-	0	0	-	0.915	0.790	0.944	-	-	0	-	0.00%
2024-01-29	0	0.950	0.870	0.980	-	-	0	0	-	0.915	0.838	0.944	-	-	0	-	0.00%
2024-01-26	0	0.950	0.880	0.970	0.880	0.950	56,000	49,560	0.8850	0.915	0.848	0.934	0.848	0.915	58,137	0.8525	5.56%
2024-01-25	0	0.900	0.820	0.950	-	-	0	0	-	0.867	0.790	0.915	-	-	0	-	0.00%
2024-01-24	0	0.900	0.810	0.950	-	-	0	0	-	0.867	0.780	0.915	-	-	0	-	0.00%
2024-01-23	0	0.900	0.870	0.900	0.900	0.900	32,000	28,800	0.9000	0.867	0.838	0.867	0.867	0.867	33,221	0.8669	-1.10%
2024-01-22	0	0.910	0.880	0.980	-	-	0	0	-	0.877	0.848	0.944	-	-	0	-	0.00%
2024-01-19	0	0.910	0.870	0.980	-	-	0	0	-	0.877	0.838	0.944	-	-	0	-	0.00%
2024-01-18	0	0.910	0.870	0.980	-	-	0	0	-	0.877	0.838	0.944	-	-	0	-	0.00%
2024-01-17	0	0.910	0.870	0.980	-	-	0	0	-	0.877	0.838	0.944	-	-	0	-	0.00%
2024-01-16	0	0.910	0.890	0.980	-	-	0	0	-	0.877	0.857	0.944	-	-	0	-	0.00%
2024-01-15	0	0.910	0.900	0.980	-	-	0	0	-	0.877	0.867	0.944	-	-	0	-	0.00%
2024-01-12	0	0.910	0.900	0.980	-	-	0	0	-	0.877	0.867	0.944	-	-	0	-	0.00%
2024-01-11	0	0.910	0.910	0.990	-	-	0	0	-	0.877	0.877	0.954	-	-	0	-	1.11%
2024-01-10	0	0.900	0.900	0.990	0.900	0.900	20,000	18,000	0.9000	0.867	0.867	0.954	0.867	0.867	20,763	0.8669	-4.26%
2024-01-09	0	0.940	0.890	0.990	-	-	0	0	-	0.905	0.857	0.954	-	-	0	-	0.00%
2024-01-08	0	0.940	0.900	0.990	-	-	0	0	-	0.905	0.867	0.954	-	-	0	-	0.00%
2024-01-05	0	0.940	0.900	0.990	-	-	0	0	-	0.905	0.867	0.954	-	-	0	-	0.00%
2024-01-04	0	0.940	0.910	0.990	-	-	0	0	-	0.905	0.877	0.954	-	-	0	-	0.00%
2024-01-03	0	0.940	0.930	0.990	0.900	0.940	48,000	43,680	0.9100	0.905	0.896	0.954	0.867	0.905	49,832	0.8765	-6.00%
2024-01-02	0	1.000	0.920	1.050	-	-	0	0	-	0.963	0.886	1.011	-	-	0	-	0.00%
2023-12-29	0	1.000	0.970	1.050	-	-	0	0	-	0.963	0.934	1.011	-	-	0	-	0.00%
2023-12-28	0	1.000	0.920	1.050	-	-	0	0	-	0.963	0.886	1.011	-	-	0	-	0.00%
2023-12-27	0	1.000	0.920	1.050	-	-	0	0	-	0.963	0.886	1.011	-	-	0	-	0.00%
2023-12-22	0	1.000	0.980	1.000	1.000	1.000	8,000	8,000	1.0000	0.963	0.944	0.963	0.963	0.963	8,305	0.9632	-0.99%
2023-12-21	0	1.010	0.920	1.050	1.010	1.010	4,000	4,040	1.0100	0.973	0.886	1.011	0.973	0.973	4,153	0.9729	1.00%
2023-12-20	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-19	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-18	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-15	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-14	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-13	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-12	0	1.000	0.920	1.000	-	-	0	0	-	0.963	0.886	0.963	-	-	0	-	0.00%
2023-12-11	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-08	0	1.000	0.920	1.000	-	-	0	0	-	0.963	0.886	0.963	-	-	0	-	0.00%
2023-12-07	0	1.000	0.920	1.010	-	-	0	0	-	0.963	0.886	0.973	-	-	0	-	0.00%
2023-12-06	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-12-05	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-12-04	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-12-01	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-30	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-29	0	1.000	0.930	1.010	-	-	0	0	-	0.963	0.896	0.973	-	-	0	-	0.00%
2023-11-28	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-27	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-24	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-23	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-22	0	1.000	0.940	1.010	-	-	0	0	-	0.963	0.905	0.973	-	-	0	-	0.00%
2023-11-21	0	1.000	0.870	1.010	-	-	0	0	-	0.963	0.838	0.973	-	-	0	-	0.00%
2023-11-20	0	1.000	0.960	1.010	0.980	1.000	100,000	99,200	0.9920	0.963	0.925	0.973	0.944	0.963	103,817	0.9555	-0.99%
2023-11-17	0	1.010	0.960	1.010	-	-	0	0	-	0.973	0.925	0.973	-	-	0	-	0.00%
2023-11-16	0	1.010	0.960	1.010	-	-	0	0	-	0.973	0.925	0.973	-	-	0	-	0.00%
2023-11-15	0	1.010	0.960	1.010	-	-	0	0	-	0.973	0.925	0.973	-	-	0	-	0.00%
2023-11-14	0	1.010	0.960	1.010	-	-	0	0	-	0.973	0.925	0.973	-	-	0	-	0.00%
2023-11-13	0	1.010	0.980	1.010	-	-	0	0	-	0.973	0.944	0.973	-	-	0	-	0.00%
2023-11-10	0	1.010	1.000	1.050	1.010	1.010	120,000	121,200	1.0100	0.973	0.963	1.011	0.973	0.973	124,580	0.9729	-2.88%
2023-11-09	0	1.040	1.030	1.070	-	-	0	0	-	1.002	0.992	1.031	-	-	0	-	0.00%
2023-11-08	0	1.040	1.040	1.080	1.040	1.040	124,000	130,160	1.0497	1.002	1.002	1.040	1.002	1.002	128,733	1.0111	-0.95%
2023-11-07	0	1.050	1.010	1.100	-	-	0	0	-	1.011	0.973	1.060	-	-	0	-	0.00%
2023-11-06	0	1.050	1.050	1.100	1.050	1.050	12,000	12,600	1.0500	1.011	1.011	1.060	1.011	1.011	12,458	1.0114	0.00%
2023-11-03	0	1.050	1.020	1.050	1.050	1.050	68,000	71,400	1.0500	1.011	0.982	1.011	1.011	1.011	70,595	1.0114	-4.55%
2023-11-02	0	1.100	0.980	1.100	-	-	0	0	-	1.060	0.944	1.060	-	-	0	-	0.00%
2023-11-01	0	1.100	0.980	1.100	-	-	0	0	-	1.060	0.944	1.060	-	-	0	-	0.00%
2023-10-31	0	1.100	1.020	1.100	-	-	0	0	-	1.060	0.982	1.060	-	-	0	-	0.00%
2023-10-30	0	1.100	1.020	1.110	-	-	0	0	-	1.060	0.982	1.069	-	-	0	-	0.00%
2023-10-27	0	1.100	1.020	1.100	-	-	0	0	-	1.060	0.982	1.060	-	-	0	-	0.00%
2023-10-26	0	1.100	1.020	1.100	-	-	0	0	-	1.060	0.982	1.060	-	-	0	-	0.00%
2023-10-25	0	1.100	1.020	1.100	-	-	0	0	-	1.060	0.982	1.060	-	-	0	-	0.00%
2023-10-24	0	1.100	1.020	1.100	-	-	0	0	-	1.060	0.982	1.060	-	-	0	-	0.00%
2023-10-20	0	1.100	1.020	1.100	-	-	0	0	-	1.060	0.982	1.060	-	-	0	-	0.00%
2023-10-19	0	1.100	1.020	1.110	-	-	0	0	-	1.060	0.982	1.069	-	-	0	-	0.00%
2023-10-18	0	1.100	1.080	1.110	-	-	0	0	-	1.060	1.040	1.069	-	-	0	-	0.00%
2023-10-17	0	1.100	1.030	1.110	1.100	1.100	8,000	8,800	1.1000	1.060	0.992	1.069	1.060	1.060	8,305	1.0596	1.85%
2023-10-16	0	1.080	1.020	1.100	-	-	0	0	-	1.040	0.982	1.060	-	-	0	-	0.00%
2023-10-13	0	1.080	1.060	1.100	-	-	0	0	-	1.040	1.021	1.060	-	-	0	-	0.00%
2023-10-12	0	1.080	1.050	1.100	-	-	0	0	-	1.040	1.011	1.060	-	-	0	-	0.00%
2023-10-11	0	1.080	1.080	1.090	1.080	1.080	12,000	12,960	1.0800	1.040	1.040	1.050	1.040	1.040	12,458	1.0403	3.85%
2023-10-10	0	1.040	1.040	1.060	-	-	0	0	-	1.002	1.002	1.021	-	-	0	-	0.00%
2023-10-09	0	1.040	1.000	1.080	-	-	0	0	-	1.002	0.963	1.040	-	-	0	-	0.00%
2023-10-06	0	1.040	1.040	1.080	1.040	1.040	60,000	62,400	1.0400	1.002	1.002	1.040	1.002	1.002	62,290	1.0018	2.97%
2023-10-05	0	1.010	1.010	1.080	-	-	0	0	-	0.973	0.973	1.040	-	-	0	-	0.00%
2023-10-04	0	1.010	1.010	1.110	1.010	1.010	12,000	12,120	1.0100	0.973	0.973	1.069	0.973	0.973	12,458	0.9729	-3.81%
2023-10-03	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-29	0	1.050	1.030	1.110	-	-	0	0	-	1.011	0.992	1.069	-	-	0	-	0.00%
2023-09-28	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-27	0	1.050	1.000	1.110	-	-	0	0	-	1.011	0.963	1.069	-	-	0	-	0.00%
2023-09-26	0	1.050	1.030	1.110	-	-	0	0	-	1.011	0.992	1.069	-	-	0	-	0.00%
2023-09-25	0	1.050	1.020	1.110	-	-	0	0	-	1.011	0.982	1.069	-	-	0	-	0.00%
2023-09-22	0	1.050	1.020	1.110	-	-	0	0	-	1.011	0.982	1.069	-	-	0	-	0.00%
2023-09-21	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-20	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-19	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-18	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-15	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-14	0	1.050	1.050	1.110	-	-	0	0	-	1.011	1.011	1.069	-	-	0	-	0.00%
2023-09-13	0	1.050	1.010	1.110	-	-	0	0	-	1.011	0.973	1.069	-	-	0	-	0.00%
2023-09-12	0	1.050	1.030	1.110	-	-	0	0	-	1.011	0.992	1.069	-	-	0	-	0.00%
2023-09-11	0	1.050	1.050	1.110	-	-	0	0	-	1.011	1.011	1.069	-	-	0	-	0.00%
2023-09-07	0	1.050	1.050	1.110	1.050	1.050	20,000	21,000	1.0500	1.011	1.011	1.069	1.011	1.011	20,763	1.0114	0.00%
2023-09-06	0	1.050	1.030	1.110	-	-	0	0	-	1.011	0.992	1.069	-	-	0	-	0.00%
2023-09-05	0	1.050	1.040	1.110	-	-	0	0	-	1.011	1.002	1.069	-	-	0	-	-0.00%
2023-09-04	0	1.100	1.040	1.180	-	-	0	0	-	1.011	0.956	1.085	-	-	0	-	0.00%
2023-08-31	0	1.100	1.040	1.140	-	-	0	0	-	1.011	0.956	1.048	-	-	0	-	0.00%
2023-08-30	0	1.100	1.050	1.140	1.100	1.100	156,000	171,600	1.1000	1.011	0.965	1.048	1.011	1.011	169,666	1.0114	-0.90%
2023-08-29	0	1.110	1.050	1.140	-	-	0	0	-	1.021	0.965	1.048	-	-	0	-	0.00%
2023-08-28	0	1.110	1.040	1.140	-	-	0	0	-	1.021	0.956	1.048	-	-	0	-	0.00%
2023-08-25	0	1.110	1.040	1.140	-	-	0	0	-	1.021	0.956	1.048	-	-	0	-	0.00%
2023-08-24	0	1.110	1.040	1.140	-	-	0	0	-	1.021	0.956	1.048	-	-	0	-	0.00%
2023-08-23	0	1.110	1.040	1.140	-	-	0	0	-	1.021	0.956	1.048	-	-	0	-	0.00%
2023-08-22	0	1.110	1.040	1.130	-	-	0	0	-	1.021	0.956	1.039	-	-	0	-	0.00%
2023-08-21	0	1.110	1.050	1.140	-	-	0	0	-	1.021	0.965	1.048	-	-	0	-	0.00%
2023-08-18	0	1.110	1.050	1.140	1.110	1.120	13,818	15,363	1.1118	1.021	0.965	1.048	1.021	1.030	15,029	1.0223	-2.63%
2023-08-17	0	1.140	1.110	1.140	-	-	0	0	-	1.048	1.021	1.048	-	-	0	-	0.00%
2023-08-16	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-15	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-14	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-11	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-10	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-09	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-08	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-07	0	1.140	1.110	1.180	-	-	0	0	-	1.048	1.021	1.085	-	-	0	-	0.00%
2023-08-04	0	1.140	1.140	1.180	1.140	1.140	112,000	127,680	1.1400	1.048	1.048	1.085	1.048	1.048	121,812	1.0482	-2.56%
2023-08-03	0	1.170	1.120	1.180	-	-	0	0	-	1.076	1.030	1.085	-	-	0	-	0.00%
2023-08-02	0	1.170	1.130	1.190	-	-	0	0	-	1.076	1.039	1.094	-	-	0	-	0.00%
2023-08-01	0	1.170	1.130	1.190	-	-	0	0	-	1.076	1.039	1.094	-	-	0	-	0.00%
2023-07-31	0	1.170	1.130	1.190	-	-	0	0	-	1.076	1.039	1.094	-	-	0	-	0.00%
2023-07-28	0	1.170	1.140	1.190	-	-	0	0	-	1.076	1.048	1.094	-	-	0	-	0.00%
2023-07-27	0	1.170	1.130	1.190	-	-	0	0	-	1.076	1.039	1.094	-	-	0	-	0.00%
2023-07-26	0	1.170	1.140	1.190	-	-	0	0	-	1.076	1.048	1.094	-	-	0	-	3.54%
2023-07-25	0	1.130	1.130	1.190	1.130	1.130	4,000	4,520	1.1300	1.039	1.039	1.094	1.039	1.039	4,350	1.0390	0.00%
2023-07-24	0	1.130	1.120	1.190	-	-	0	0	-	1.039	1.030	1.094	-	-	0	-	0.00%
2023-07-21	0	1.130	1.120	1.190	-	-	0	0	-	1.039	1.030	1.094	-	-	0	-	0.00%
2023-07-20	0	1.130	1.120	1.190	-	-	0	0	-	1.039	1.030	1.094	-	-	0	-	0.00%
2023-07-19	0	1.130	1.130	1.180	1.130	1.130	4,000	4,520	1.1300	1.039	1.039	1.085	1.039	1.039	4,350	1.0390	-5.83%
2023-07-18	0	1.200	1.130	1.200	-	-	0	0	-	1.103	1.039	1.103	-	-	0	-	0.00%
2023-07-14	0	1.200	1.140	1.200	-	-	0	0	-	1.103	1.048	1.103	-	-	0	-	0.00%
2023-07-13	0	1.200	1.140	1.230	1.200	1.200	4,000	4,800	1.2000	1.103	1.048	1.131	1.103	1.103	4,350	1.1033	6.19%
2023-07-12	0	1.130	1.120	1.200	-	-	0	0	-	1.039	1.030	1.103	-	-	0	-	0.00%
2023-07-11	0	1.130	1.130	1.200	1.130	1.130	20,000	22,600	1.1300	1.039	1.039	1.103	1.039	1.039	21,752	1.0390	0.00%
2023-07-10	0	1.130	1.130	1.200	-	-	0	0	-	1.039	1.039	1.103	-	-	0	-	0.89%
2023-07-07	0	1.120	1.120	1.200	1.120	1.150	8,000	9,080	1.1350	1.030	1.030	1.103	1.030	1.057	8,701	1.0436	-1.75%
2023-07-06	0	1.140	1.130	1.190	-	-	0	0	-	1.048	1.039	1.094	-	-	0	-	0.00%
2023-07-05	0	1.140	1.130	1.200	-	-	0	0	-	1.048	1.039	1.103	-	-	0	-	0.00%
2023-07-04	0	1.140	1.130	1.200	-	-	0	0	-	1.048	1.039	1.103	-	-	0	-	0.88%
2023-07-03	0	1.130	1.120	1.200	1.130	1.130	12,000	13,560	1.1300	1.039	1.030	1.103	1.039	1.039	13,051	1.0390	-1.74%
2023-06-30	0	1.150	1.130	1.230	-	-	0	0	-	1.057	1.039	1.131	-	-	0	-	0.00%
2023-06-29	0	1.150	1.130	1.230	-	-	0	0	-	1.057	1.039	1.131	-	-	0	-	0.00%
2023-06-28	0	1.150	1.130	1.230	-	-	0	0	-	1.057	1.039	1.131	-	-	0	-	0.00%
2023-06-27	0	1.150	1.140	1.230	-	-	0	0	-	1.057	1.048	1.131	-	-	0	-	0.00%
2023-06-26	0	1.150	1.140	1.230	-	-	0	0	-	1.057	1.048	1.131	-	-	0	-	0.00%
2023-06-23	0	1.150	1.140	1.230	-	-	0	0	-	1.057	1.048	1.131	-	-	0	-	0.00%
2023-06-21	0	1.150	1.140	1.230	-	-	0	0	-	1.057	1.048	1.131	-	-	0	-	0.00%
2023-06-20	0	1.150	1.150	1.230	1.150	1.200	12,000	14,000	1.1667	1.057	1.057	1.131	1.057	1.103	13,051	1.0727	-4.17%
2023-06-19	0	1.200	1.140	1.230	1.200	1.200	12,000	14,400	1.2000	1.103	1.048	1.131	1.103	1.103	13,051	1.1033	0.84%
2023-06-16	0	1.190	1.140	1.210	-	-	0	0	-	1.094	1.048	1.113	-	-	0	-	0.00%
2023-06-15	0	1.190	1.150	1.210	-	-	0	0	-	1.094	1.057	1.113	-	-	0	-	0.00%
2023-06-14	0	1.190	1.160	1.220	1.190	1.190	8,000	9,520	1.1900	1.094	1.067	1.122	1.094	1.094	8,701	1.0941	-1.65%
2023-06-13	0	1.210	1.190	1.240	-	-	0	0	-	1.113	1.094	1.140	-	-	0	-	0.00%
2023-06-12	0	1.210	1.180	1.220	-	-	0	0	-	1.113	1.085	1.122	-	-	0	-	0.00%
2023-06-09	0	1.210	1.180	1.220	1.200	1.210	44,000	53,200	1.2091	1.113	1.085	1.122	1.103	1.113	47,855	1.1117	2.54%
2023-06-08	0	1.180	1.150	1.200	-	-	0	0	-	1.085	1.057	1.103	-	-	0	-	0.00%
2023-06-07	0	1.180	1.170	1.190	1.160	1.180	16,000	18,720	1.1700	1.085	1.076	1.094	1.067	1.085	17,402	1.0758	2.61%
2023-06-06	0	1.150	1.150	1.220	-	-	0	0	-	1.057	1.057	1.122	-	-	0	-	1.77%
2023-06-05	0	1.130	1.110	1.220	-	-	0	0	-	1.039	1.021	1.122	-	-	0	-	0.00%
2023-06-02	0	1.130	1.130	1.220	-	-	0	0	-	1.039	1.039	1.122	-	-	0	-	0.00%
2023-06-01	0	1.130	1.130	1.220	1.130	1.130	4,000	4,520	1.1300	1.039	1.039	1.122	1.039	1.039	4,350	1.0390	0.00%
2023-05-31	0	1.130	1.110	1.220	-	-	0	0	-	1.039	1.021	1.122	-	-	0	-	0.00%
2023-05-30	0	1.130	1.110	1.220	-	-	0	0	-	1.039	1.021	1.122	-	-	0	-	0.00%
2023-05-29	0	1.130	1.110	1.220	-	-	0	0	-	1.039	1.021	1.122	-	-	0	-	0.00%
2023-05-25	0	1.130	1.110	1.230	-	-	0	0	-	1.039	1.021	1.131	-	-	0	-	0.00%
2023-05-24	0	1.130	1.130	1.220	1.130	1.150	44,000	50,520	1.1482	1.039	1.039	1.122	1.039	1.057	47,855	1.0557	-2.59%
2023-05-23	0	1.160	1.150	1.240	-	-	0	0	-	1.067	1.057	1.140	-	-	0	-	0.00%
2023-05-22	0	1.160	1.150	1.240	-	-	0	0	-	1.067	1.057	1.140	-	-	0	-	0.00%
2023-05-19	0	1.160	1.150	1.240	-	-	0	0	-	1.067	1.057	1.140	-	-	0	-	0.00%
2023-05-18	0	1.160	1.160	1.220	1.160	1.210	16,000	18,760	1.1725	1.067	1.067	1.122	1.067	1.113	17,402	1.0781	-4.92%
2023-05-17	0	1.220	1.150	1.240	-	-	0	0	-	1.122	1.057	1.140	-	-	0	-	0.00%
2023-05-16	0	1.220	1.150	1.240	-	-	0	0	-	1.122	1.057	1.140	-	-	0	-	0.00%
2023-05-15	0	1.220	1.150	1.220	-	-	0	0	-	1.122	1.057	1.122	-	-	0	-	0.00%
2023-05-12	0	1.220	1.150	1.220	-	-	0	0	-	1.122	1.057	1.122	-	-	0	-	-0.81%
2023-05-11	0	1.230	1.150	1.250	-	-	0	0	-	1.131	1.057	1.149	-	-	0	-	6.03%
2023-05-10	0	1.160	1.130	1.190	1.130	1.160	28,000	32,360	1.1557	1.067	1.039	1.094	1.039	1.067	30,453	1.0626	-3.33%
2023-05-09	0	1.200	1.160	1.250	-	-	0	0	-	1.103	1.067	1.149	-	-	0	-	0.00%
2023-05-08	0	1.200	1.160	1.240	-	-	0	0	-	1.103	1.067	1.140	-	-	0	-	0.00%
2023-05-05	0	1.200	1.160	1.250	-	-	0	0	-	1.103	1.067	1.149	-	-	0	-	0.00%
2023-05-04	0	1.200	1.200	1.240	1.200	1.200	8,000	9,600	1.2000	1.103	1.103	1.140	1.103	1.103	8,701	1.1033	0.00%
2023-05-03	0	1.200	1.160	1.200	-	-	0	0	-	1.103	1.067	1.103	-	-	0	-	0.00%
2023-05-02	0	1.200	1.160	1.200	-	-	0	0	-	1.103	1.067	1.103	-	-	0	-	0.00%
2023-04-28	0	1.200	1.170	1.200	1.200	1.200	28,000	33,600	1.2000	1.103	1.076	1.103	1.103	1.103	30,453	1.1033	0.00%
2023-04-27	0	1.200	1.200	1.280	1.190	1.200	44,000	52,760	1.1991	1.103	1.103	1.177	1.094	1.103	47,855	1.1025	-2.44%
2023-04-26	0	1.230	1.160	1.230	-	-	0	0	-	1.131	1.067	1.131	-	-	0	-	0.00%
2023-04-25	0	1.230	1.160	1.230	-	-	0	0	-	1.131	1.067	1.131	-	-	0	-	0.00%
2023-04-24	0	1.230	1.160	1.230	-	-	0	0	-	1.131	1.067	1.131	-	-	0	-	0.00%
2023-04-21	0	1.230	1.160	1.230	-	-	0	0	-	1.131	1.067	1.131	-	-	0	-	0.00%
2023-04-20	0	1.230	1.170	1.230	-	-	0	0	-	1.131	1.076	1.131	-	-	0	-	0.00%
2023-04-19	0	1.230	1.160	1.230	-	-	0	0	-	1.131	1.067	1.131	-	-	0	-	0.00%
2023-04-18	0	1.230	1.160	1.230	1.230	1.230	84,000	103,320	1.2300	1.131	1.067	1.131	1.131	1.131	91,359	1.1309	0.00%
2023-04-17	0	1.230	1.180	1.250	1.230	1.230	16,000	19,680	1.2300	1.131	1.085	1.149	1.131	1.131	17,402	1.1309	0.00%
2023-04-14	0	1.230	1.180	1.230	-	-	0	0	-	1.131	1.085	1.131	-	-	0	-	0.00%
2023-04-13	0	1.230	1.180	1.210	-	-	0	0	-	1.131	1.085	1.113	-	-	0	-	0.00%
2023-04-12	0	1.230	1.180	1.250	-	-	0	0	-	1.131	1.085	1.149	-	-	0	-	0.00%
2023-04-11	0	1.230	1.180	1.270	-	-	0	0	-	1.131	1.085	1.168	-	-	0	-	0.00%
2023-04-06	0	1.230	1.150	1.230	1.230	1.230	8,000	9,840	1.2300	1.131	1.057	1.131	1.131	1.131	8,701	1.1309	-3.15%
2023-04-04	0	1.270	1.140	1.280	-	-	0	0	-	1.168	1.048	1.177	-	-	0	-	0.00%
2023-04-03	0	1.270	1.130	1.280	-	-	0	0	-	1.168	1.039	1.177	-	-	0	-	0.00%
2023-03-31	0	1.270	1.150	1.280	-	-	0	0	-	1.168	1.057	1.177	-	-	0	-	0.00%
2023-03-30	0	1.270	1.130	1.280	-	-	0	0	-	1.168	1.039	1.177	-	-	0	-	0.00%
2023-03-29	0	1.270	1.150	1.280	-	-	0	0	-	1.168	1.057	1.177	-	-	0	-	0.00%
2023-03-28	0	1.270	1.140	1.280	-	-	0	0	-	1.168	1.048	1.177	-	-	0	-	0.00%
2023-03-27	0	1.270	1.140	1.280	-	-	0	0	-	1.168	1.048	1.177	-	-	0	-	0.00%
2023-03-24	0	1.270	1.150	1.280	-	-	0	0	-	1.168	1.057	1.177	-	-	0	-	0.00%
2023-03-23	0	1.270	1.140	1.280	-	-	0	0	-	1.168	1.048	1.177	-	-	0	-	0.00%
2023-03-22	0	1.270	1.150	1.280	-	-	0	0	-	1.168	1.057	1.177	-	-	0	-	0.00%
2023-03-21	0	1.270	1.150	1.280	1.180	1.270	36,000	43,040	1.1956	1.168	1.057	1.177	1.085	1.168	39,154	1.0993	3.25%
2023-03-20	0	1.230	1.190	1.280	-	-	0	0	-	1.131	1.094	1.177	-	-	0	-	0.00%
2023-03-17	0	1.230	1.150	1.280	-	-	0	0	-	1.131	1.057	1.177	-	-	0	-	0.00%
2023-03-16	0	1.230	1.190	1.260	-	-	0	0	-	1.131	1.094	1.159	-	-	0	-	0.00%
2023-03-15	0	1.230	1.170	1.350	-	-	0	0	-	1.131	1.076	1.241	-	-	0	-	0.00%
2023-03-14	0	1.230	1.180	1.350	-	-	0	0	-	1.131	1.085	1.241	-	-	0	-	0.00%
2023-03-13	0	1.230	1.200	1.290	1.230	1.230	100,000	123,000	1.2300	1.131	1.103	1.186	1.131	1.131	108,760	1.1309	-5.38%
2023-03-10	0	1.300	1.240	1.320	-	-	0	0	-	1.195	1.140	1.214	-	-	0	-	0.00%
2023-03-09	0	1.300	1.230	1.390	-	-	0	0	-	1.195	1.131	1.278	-	-	0	-	0.00%
2023-03-08	0	1.300	1.230	1.300	-	-	0	0	-	1.195	1.131	1.195	-	-	0	-	0.00%
2023-03-07	0	1.300	1.240	1.380	-	-	0	0	-	1.195	1.140	1.269	-	-	0	-	0.00%
2023-03-06	0	1.300	1.230	1.380	-	-	0	0	-	1.195	1.131	1.269	-	-	0	-	0.00%
2023-03-03	0	1.300	1.230	1.300	-	-	0	0	-	1.195	1.131	1.195	-	-	0	-	0.00%
2023-03-02	0	1.300	1.230	1.300	-	-	0	0	-	1.195	1.131	1.195	-	-	0	-	0.00%
2023-03-01	0	1.300	1.200	1.300	1.300	1.320	56,000	73,120	1.3057	1.195	1.103	1.195	1.195	1.214	60,906	1.2005	-1.52%
2023-02-28	0	1.320	1.250	1.390	-	-	0	0	-	1.214	1.149	1.278	-	-	0	-	0.00%
2023-02-27	0	1.320	1.250	1.320	1.310	1.320	44,000	58,040	1.3191	1.214	1.149	1.214	1.204	1.214	47,855	1.2128	0.76%
2023-02-24	0	1.310	1.250	1.360	-	-	0	0	-	1.204	1.149	1.250	-	-	0	-	0.00%
2023-02-23	0	1.310	1.250	1.390	-	-	0	0	-	1.204	1.149	1.278	-	-	0	-	0.00%
2023-02-22	0	1.310	1.250	1.390	-	-	0	0	-	1.204	1.149	1.278	-	-	0	-	0.00%
2023-02-21	0	1.310	1.250	1.390	-	-	0	0	-	1.204	1.149	1.278	-	-	0	-	0.00%
2023-02-20	0	1.310	1.290	1.380	1.310	1.450	44,000	58,200	1.3227	1.204	1.186	1.269	1.204	1.333	47,855	1.2162	-5.76%
2023-02-17	0	1.390	1.290	1.400	-	-	0	0	-	1.278	1.186	1.287	-	-	0	-	0.00%
2023-02-16	0	1.390	1.250	1.420	-	-	0	0	-	1.278	1.149	1.306	-	-	0	-	0.00%
2023-02-15	0	1.390	1.310	1.450	-	-	0	0	-	1.278	1.204	1.333	-	-	0	-	0.00%
2023-02-14	0	1.390	1.310	1.420	-	-	0	0	-	1.278	1.204	1.306	-	-	0	-	0.00%
2023-02-13	0	1.390	1.280	1.450	-	-	0	0	-	1.278	1.177	1.333	-	-	0	-	0.00%
2023-02-10	0	1.390	1.260	1.460	-	-	0	0	-	1.278	1.159	1.342	-	-	0	-	0.00%
2023-02-09	0	1.390	1.260	1.460	-	-	0	0	-	1.278	1.159	1.342	-	-	0	-	0.00%
2023-02-08	0	1.390	1.230	1.460	-	-	0	0	-	1.278	1.131	1.342	-	-	0	-	0.00%
2023-02-07	0	1.390	1.230	1.460	-	-	0	0	-	1.278	1.131	1.342	-	-	0	-	0.00%
2023-02-06	0	1.390	1.230	1.460	-	-	0	0	-	1.278	1.131	1.342	-	-	0	-	0.00%
2023-02-03	0	1.390	1.280	1.420	-	-	0	0	-	1.278	1.177	1.306	-	-	0	-	0.00%
2023-02-02	0	1.390	1.230	1.460	-	-	0	0	-	1.278	1.131	1.342	-	-	0	-	0.00%
2023-02-01	0	1.390	1.240	1.460	-	-	0	0	-	1.278	1.140	1.342	-	-	0	-	0.00%
2023-01-31	0	1.390	1.230	1.460	-	-	0	0	-	1.278	1.131	1.342	-	-	0	-	0.00%
2023-01-30	0	1.390	1.270	1.430	-	-	0	0	-	1.278	1.168	1.315	-	-	0	-	0.00%
2023-01-27	0	1.390	1.300	1.380	1.270	1.490	148,000	204,920	1.3846	1.278	1.195	1.269	1.168	1.370	160,965	1.2731	9.45%
2023-01-26	0	1.270	1.220	1.270	-	-	0	0	-	1.168	1.122	1.168	-	-	0	-	0.00%
2023-01-20	0	1.270	1.200	1.280	-	-	0	0	-	1.168	1.103	1.177	-	-	0	-	0.00%
2023-01-19	0	1.270	1.180	1.280	-	-	0	0	-	1.168	1.085	1.177	-	-	0	-	0.00%
2023-01-18	0	1.270	1.190	1.280	-	-	0	0	-	1.168	1.094	1.177	-	-	0	-	0.00%
2023-01-17	0	1.270	1.180	1.280	-	-	0	0	-	1.168	1.085	1.177	-	-	0	-	0.00%
2023-01-16	0	1.270	1.190	1.260	1.160	1.160	4,000	4,640	1.1600	1.168	1.094	1.159	1.067	1.067	4,350	1.0666	3.25%
2023-01-13	0	1.230	1.160	1.280	-	-	0	0	-	1.131	1.067	1.177	-	-	0	-	0.00%
2023-01-12	0	1.230	1.170	1.280	-	-	0	0	-	1.131	1.076	1.177	-	-	0	-	0.00%
2023-01-11	0	1.230	1.160	1.280	-	-	0	0	-	1.131	1.067	1.177	-	-	0	-	0.00%
2023-01-10	0	1.230	1.230	1.280	1.230	1.230	8,000	9,840	1.2300	1.131	1.131	1.177	1.131	1.131	8,701	1.1309	0.82%
2023-01-09	0	1.220	1.190	1.250	-	-	0	0	-	1.122	1.094	1.149	-	-	0	-	0.00%
2023-01-06	0	1.220	1.220	1.250	1.220	1.220	60,000	73,200	1.2200	1.122	1.122	1.149	1.122	1.122	65,256	1.1217	0.00%
2023-01-05	0	1.220	1.220	1.240	1.220	1.220	92,000	112,240	1.2200	1.122	1.122	1.140	1.122	1.122	100,060	1.1217	0.00%
2023-01-04	0	1.220	1.220	1.240	1.220	1.220	24,000	29,280	1.2200	1.122	1.122	1.140	1.122	1.122	26,103	1.1217	0.00%
2023-01-03	0	1.220	1.200	1.250	1.220	1.220	24,000	29,280	1.2200	1.122	1.103	1.149	1.122	1.122	26,103	1.1217	0.00%
2022-12-30	0	1.220	1.160	1.280	-	-	0	0	-	1.122	1.067	1.177	-	-	0	-	0.00%
2022-12-29	0	1.220	1.170	1.280	-	-	0	0	-	1.122	1.076	1.177	-	-	0	-	0.00%
2022-12-28	0	1.220	1.180	1.280	-	-	0	0	-	1.122	1.085	1.177	-	-	0	-	0.00%
2022-12-23	0	1.220	1.160	1.280	-	-	0	0	-	1.122	1.067	1.177	-	-	0	-	0.00%
2022-12-22	0	1.220	1.190	1.220	-	-	0	0	-	1.122	1.094	1.122	-	-	0	-	-3.17%
2022-12-21	0	1.260	1.160	1.260	-	-	0	0	-	1.159	1.067	1.159	-	-	0	-	0.00%
2022-12-20	0	1.260	1.150	1.280	-	-	0	0	-	1.159	1.057	1.177	-	-	0	-	5.00%
2022-12-19	0	1.200	1.150	1.220	-	-	0	0	-	1.103	1.057	1.122	-	-	0	-	0.00%
2022-12-16	0	1.200	1.160	1.220	-	-	0	0	-	1.103	1.067	1.122	-	-	0	-	0.00%
2022-12-15	0	1.200	1.160	1.200	1.160	1.220	172,000	203,400	1.1826	1.103	1.067	1.103	1.067	1.122	187,068	1.0873	0.84%
2022-12-14	0	1.190	1.140	1.210	1.190	1.220	60,000	71,920	1.1987	1.094	1.048	1.113	1.094	1.122	65,256	1.1021	-0.83%
2022-12-13	0	1.200	1.150	1.290	-	-	0	0	-	1.103	1.057	1.186	-	-	0	-	0.00%
2022-12-12	0	1.200	1.120	1.290	-	-	0	0	-	1.103	1.030	1.186	-	-	0	-	0.00%
2022-12-09	0	1.200	1.200	1.250	1.200	1.250	40,000	48,600	1.2150	1.103	1.103	1.149	1.103	1.149	43,504	1.1171	1.69%
2022-12-08	0	1.180	1.180	1.240	1.160	1.200	132,000	158,240	1.1988	1.085	1.085	1.140	1.067	1.103	143,564	1.1022	-1.67%
2022-12-07	0	1.200	1.150	1.200	1.150	1.200	40,000	47,160	1.1790	1.103	1.057	1.103	1.057	1.103	43,504	1.0840	9.09%
2022-12-06	0	1.100	1.100	1.190	-	-	0	0	-	1.011	1.011	1.094	-	-	0	-	0.92%
2022-12-05	0	1.090	1.090	1.190	-	-	0	0	-	1.002	1.002	1.094	-	-	0	-	0.93%
2022-12-02	0	1.080	1.060	1.190	-	-	0	0	-	0.993	0.975	1.094	-	-	0	-	0.00%
2022-12-01	0	1.080	1.060	1.190	-	-	0	0	-	0.993	0.975	1.094	-	-	0	-	0.00%
2022-11-30	0	1.080	1.070	1.190	-	-	0	0	-	0.993	0.984	1.094	-	-	0	-	0.00%
2022-11-29	0	1.080	1.060	1.190	-	-	0	0	-	0.993	0.975	1.094	-	-	0	-	0.00%
2022-11-28	0	1.080	1.080	1.190	1.080	1.080	28,000	30,240	1.0800	0.993	0.993	1.094	0.993	0.993	30,453	0.9930	-1.82%
2022-11-25	0	1.100	1.080	1.200	-	-	0	0	-	1.011	0.993	1.103	-	-	0	-	0.00%
2022-11-24	0	1.100	1.080	1.200	-	-	0	0	-	1.011	0.993	1.103	-	-	0	-	0.00%
2022-11-23	0	1.100	1.080	1.250	-	-	0	0	-	1.011	0.993	1.149	-	-	0	-	0.00%
2022-11-22	0	1.100	1.080	1.250	-	-	0	0	-	1.011	0.993	1.149	-	-	0	-	0.00%
2022-11-21	0	1.100	1.080	1.150	-	-	0	0	-	1.011	0.993	1.057	-	-	0	-	0.00%
2022-11-18	0	1.100	1.080	1.250	-	-	0	0	-	1.011	0.993	1.149	-	-	0	-	0.00%
2022-11-17	0	1.100	1.080	1.250	-	-	0	0	-	1.011	0.993	1.149	-	-	0	-	0.00%
2022-11-16	0	1.100	1.050	1.240	-	-	0	0	-	1.011	0.965	1.140	-	-	0	-	0.00%
2022-11-15	0	1.100	1.070	1.190	-	-	0	0	-	1.011	0.984	1.094	-	-	0	-	0.00%
2022-11-14	0	1.100	1.100	1.190	-	-	0	0	-	1.011	1.011	1.094	-	-	0	-	2.80%
2022-11-11	0	1.070	1.070	1.190	-	-	0	0	-	0.984	0.984	1.094	-	-	0	-	1.90%
2022-11-10	0	1.050	1.050	1.190	1.050	1.050	8,000	8,400	1.0500	0.965	0.965	1.094	0.965	0.965	8,701	0.9654	0.00%
2022-11-09	0	1.050	1.020	1.110	-	-	0	0	-	0.965	0.938	1.021	-	-	0	-	0.00%
2022-11-08	0	1.050	1.030	1.130	-	-	0	0	-	0.965	0.947	1.039	-	-	0	-	0.00%
2022-11-07	0	1.050	1.050	1.130	1.050	1.100	8,000	8,600	1.0750	0.965	0.965	1.039	0.965	1.011	8,701	0.9884	0.00%
2022-11-04	0	1.050	1.000	1.080	-	-	0	0	-	0.965	0.919	0.993	-	-	0	-	0.00%
2022-11-03	0	1.050	0.990	1.120	-	-	0	0	-	0.965	0.910	1.030	-	-	0	-	0.00%
2022-11-02	0	1.050	0.960	1.140	-	-	0	0	-	0.965	0.883	1.048	-	-	0	-	0.00%
2022-11-01	0	1.050	0.980	1.140	1.000	1.050	8,000	8,200	1.0250	0.965	0.901	1.048	0.919	0.965	8,701	0.9424	0.00%
2022-10-31	0	1.050	0.980	1.190	-	-	0	0	-	0.965	0.901	1.094	-	-	0	-	0.00%
2022-10-28	0	1.050	1.050	1.190	-	-	0	0	-	0.965	0.965	1.094	-	-	0	-	0.00%
2022-10-27	0	1.050	1.010	1.190	-	-	0	0	-	0.965	0.929	1.094	-	-	0	-	0.00%
2022-10-26	0	1.050	1.000	1.190	-	-	0	0	-	0.965	0.919	1.094	-	-	0	-	0.00%
2022-10-25	0	1.050	1.050	1.110	-	-	0	0	-	0.965	0.965	1.021	-	-	0	-	0.00%
2022-10-24	0	1.050	1.050	1.130	1.030	1.130	12,000	13,160	1.0967	0.965	0.965	1.039	0.947	1.039	13,051	1.0083	-11.02%
2022-10-21	0	1.180	1.140	1.280	-	-	0	0	-	1.085	1.048	1.177	-	-	0	-	0.00%
2022-10-20	0	1.180	1.130	1.280	-	-	0	0	-	1.085	1.039	1.177	-	-	0	-	0.00%
2022-10-19	0	1.180	1.160	1.210	1.180	1.190	8,000	9,480	1.1850	1.085	1.067	1.113	1.085	1.094	8,701	1.0896	-4.07%
2022-10-18	0	1.230	1.160	1.230	-	-	0	0	-	1.131	1.067	1.131	-	-	0	-	0.00%
2022-10-17	0	1.230	1.160	1.400	-	-	0	0	-	1.131	1.067	1.287	-	-	0	-	0.00%
2022-10-14	0	1.230	1.210	1.270	-	-	0	0	-	1.131	1.113	1.168	-	-	0	-	0.00%
2022-10-13	0	1.230	1.230	1.270	1.220	1.230	188,000	231,200	1.2298	1.131	1.131	1.168	1.122	1.131	204,470	1.1307	-1.60%
2022-10-12	0	1.250	1.210	1.320	-	-	0	0	-	1.149	1.113	1.214	-	-	0	-	0.00%
2022-10-11	0	1.250	1.230	1.280	-	-	0	0	-	1.149	1.131	1.177	-	-	0	-	0.00%
2022-10-10	0	1.250	1.230	1.310	1.250	1.260	312,000	390,120	1.2504	1.149	1.131	1.204	1.149	1.159	339,333	1.1497	-9.42%
2022-10-07	0	1.380	1.280	1.380	1.340	1.400	12,000	16,320	1.3600	1.269	1.177	1.269	1.232	1.287	13,051	1.2505	11.29%
2022-10-06	0	1.240	1.240	1.340	-	-	0	0	-	1.140	1.140	1.232	-	-	0	-	0.00%
2022-10-05	0	1.240	1.240	1.320	1.230	1.240	52,000	64,400	1.2385	1.140	1.140	1.214	1.131	1.140	56,555	1.1387	-3.12%
2022-10-03	0	1.280	1.230	1.290	1.270	1.280	160,000	203,800	1.2738	1.177	1.131	1.186	1.168	1.177	174,017	1.1712	2.40%
2022-09-30	0	1.250	1.230	1.340	-	-	0	0	-	1.149	1.131	1.232	-	-	0	-	0.00%
2022-09-29	0	1.250	1.250	1.280	1.250	1.280	124,000	158,000	1.2742	1.149	1.149	1.177	1.149	1.177	134,863	1.1716	-1.57%
2022-09-28	0	1.270	1.240	1.310	1.250	1.270	120,000	150,400	1.2533	1.168	1.140	1.204	1.149	1.168	130,513	1.1524	0.00%
2022-09-27	0	1.270	1.260	1.340	-	-	0	0	-	1.168	1.159	1.232	-	-	0	-	0.00%
2022-09-26	0	1.270	1.260	1.300	-	-	0	0	-	1.168	1.159	1.195	-	-	0	-	0.00%
2022-09-23	0	1.270	1.270	1.340	1.260	1.320	404,000	533,040	1.3194	1.168	1.168	1.232	1.159	1.214	439,392	1.2131	-3.79%
2022-09-22	0	1.320	1.320	1.360	1.320	1.340	76,000	100,400	1.3211	1.214	1.214	1.250	1.214	1.232	82,658	1.2146	-1.49%
2022-09-21	0	1.340	1.280	1.340	-	-	0	0	-	1.232	1.177	1.232	-	-	0	-	-2.90%
2022-09-20	0	1.380	1.320	1.380	-	-	0	0	-	1.269	1.214	1.269	-	-	0	-	0.00%
2022-09-19	0	1.380	1.330	1.380	-	-	0	0	-	1.269	1.223	1.269	-	-	0	-	0.00%
2022-09-16	0	1.380	1.350	1.390	-	-	0	0	-	1.269	1.241	1.278	-	-	0	-	0.00%
2022-09-15	0	1.380	1.330	1.420	-	-	0	0	-	1.269	1.223	1.306	-	-	0	-	0.00%
2022-09-14	0	1.380	1.280	1.380	-	-	0	0	-	1.269	1.177	1.269	-	-	0	-	0.00%
2022-09-13	0	1.380	1.320	1.400	-	-	0	0	-	1.269	1.214	1.287	-	-	0	-	0.00%
2022-09-09	0	1.380	1.320	1.390	1.380	1.380	300,000	414,000	1.3800	1.269	1.214	1.278	1.269	1.269	326,281	1.2688	0.00%
2022-09-08	0	1.380	1.360	1.390	-	-	0	0	-	1.269	1.250	1.278	-	-	0	-	0.00%
2022-09-07	0	1.380	1.360	1.420	-	-	0	0	-	1.269	1.250	1.306	-	-	0	-	0.00%
2022-09-06	0	1.380	1.380	1.400	1.380	1.380	196,000	270,480	1.3800	1.269	1.269	1.287	1.269	1.269	213,170	1.2688	0.00%
2022-09-05	0	1.430	1.360	1.430	-	-	0	0	-	1.269	1.207	1.269	-	-	0	-	0.00%
2022-09-02	0	1.430	1.360	1.430	-	-	0	0	-	1.269	1.207	1.269	-	-	0	-	-0.69%
2022-09-01	0	1.440	1.360	1.450	1.420	1.430	44,000	62,680	1.4245	1.278	1.207	1.287	1.260	1.269	49,588	1.2640	2.86%
2022-08-31	0	1.400	1.350	1.400	-	-	0	0	-	1.242	1.198	1.242	-	-	0	-	0.00%
2022-08-30	0	1.400	1.380	1.410	-	-	0	0	-	1.242	1.224	1.251	-	-	0	-	0.00%
2022-08-29	0	1.400	1.380	1.410	1.380	1.400	24,000	33,200	1.3833	1.242	1.224	1.251	1.224	1.242	27,048	1.2274	2.19%
2022-08-26	0	1.370	1.370	1.400	1.360	1.360	4,000	5,440	1.3600	1.216	1.216	1.242	1.207	1.207	4,508	1.2067	-2.84%
2022-08-25	0	1.410	1.410	1.420	1.410	1.410	36,000	50,760	1.4100	1.251	1.251	1.260	1.251	1.251	40,572	1.2511	1.44%
2022-08-24	0	1.390	1.350	1.400	-	-	0	0	-	1.233	1.198	1.242	-	-	0	-	-0.71%
2022-08-23	0	1.400	1.350	1.400	-	-	0	0	-	1.242	1.198	1.242	-	-	0	-	-0.71%
2022-08-22	0	1.410	1.380	1.420	1.380	1.410	76,000	106,840	1.4058	1.251	1.224	1.260	1.224	1.251	85,653	1.2474	2.17%
2022-08-19	0	1.380	1.320	1.390	1.320	1.380	16,000	21,360	1.3350	1.224	1.171	1.233	1.171	1.224	18,032	1.1845	4.55%
2022-08-18	0	1.320	1.320	1.390	1.310	1.310	8,000	10,480	1.3100	1.171	1.171	1.233	1.162	1.162	9,016	1.1624	-2.22%
2022-08-17	0	1.350	1.320	1.410	-	-	0	0	-	1.198	1.171	1.251	-	-	0	-	0.00%
2022-08-16	0	1.350	1.320	1.400	-	-	0	0	-	1.198	1.171	1.242	-	-	0	-	0.00%
2022-08-15	0	1.350	1.320	1.410	-	-	0	0	-	1.198	1.171	1.251	-	-	0	-	0.00%
2022-08-12	0	1.350	1.350	1.400	1.350	1.350	32,000	43,200	1.3500	1.198	1.198	1.242	1.198	1.198	36,064	1.1979	-2.17%
2022-08-11	0	1.380	1.350	1.410	-	-	0	0	-	1.224	1.198	1.251	-	-	0	-	0.00%
2022-08-10	0	1.380	1.300	1.400	-	-	0	0	-	1.224	1.153	1.242	-	-	0	-	0.00%
2022-08-09	0	1.380	1.300	1.420	-	-	0	0	-	1.224	1.153	1.260	-	-	0	-	0.00%
2022-08-08	0	1.380	1.320	1.420	-	-	0	0	-	1.224	1.171	1.260	-	-	0	-	0.00%
2022-08-05	0	1.380	1.320	1.400	-	-	0	0	-	1.224	1.171	1.242	-	-	0	-	0.00%
2022-08-04	0	1.380	1.300	1.380	-	-	0	0	-	1.224	1.153	1.224	-	-	0	-	0.00%
2022-08-03	0	1.380	1.380	1.410	1.380	1.410	72,000	100,440	1.3950	1.224	1.224	1.251	1.224	1.251	81,145	1.2378	0.73%
2022-08-02	0	1.370	1.340	1.400	-	-	0	0	-	1.216	1.189	1.242	-	-	0	-	0.00%
2022-08-01	0	1.370	1.340	1.410	1.350	1.370	36,000	49,160	1.3656	1.216	1.189	1.251	1.198	1.216	40,572	1.2117	-3.52%
2022-07-29	0	1.420	1.350	1.420	1.420	1.420	12,000	17,040	1.4200	1.260	1.198	1.260	1.260	1.260	13,524	1.2600	2.90%
2022-07-28	0	1.380	1.350	1.420	1.380	1.380	4,000	5,520	1.3800	1.224	1.198	1.260	1.224	1.224	4,508	1.2245	-0.72%
2022-07-27	0	1.390	1.380	1.420	-	-	0	0	-	1.233	1.224	1.260	-	-	0	-	0.00%
2022-07-26	0	1.390	1.380	1.410	-	-	0	0	-	1.233	1.224	1.251	-	-	0	-	0.00%
2022-07-25	0	1.390	1.380	1.400	1.390	1.430	52,000	73,320	1.4100	1.233	1.224	1.242	1.233	1.269	58,605	1.2511	-2.11%
2022-07-22	0	1.420	1.400	1.430	1.370	1.420	96,000	134,720	1.4033	1.260	1.242	1.269	1.216	1.260	108,193	1.2452	-2.74%
2022-07-21	0	1.460	1.420	1.470	-	-	0	0	-	1.295	1.260	1.304	-	-	0	-	0.00%
2022-07-20	0	1.460	1.420	1.480	-	-	0	0	-	1.295	1.260	1.313	-	-	0	-	0.00%
2022-07-19	0	1.460	1.420	1.480	-	-	0	0	-	1.295	1.260	1.313	-	-	0	-	0.00%
2022-07-18	0	1.460	1.440	1.470	1.460	1.460	116,000	169,360	1.4600	1.295	1.278	1.304	1.295	1.295	130,733	1.2955	0.69%
2022-07-15	0	1.450	1.420	1.470	1.450	1.450	8,000	11,600	1.4500	1.287	1.260	1.304	1.287	1.287	9,016	1.2866	-2.03%
2022-07-14	0	1.480	1.450	1.480	-	-	0	0	-	1.313	1.287	1.313	-	-	0	-	0.00%
2022-07-13	0	1.480	1.450	1.490	-	-	0	0	-	1.313	1.287	1.322	-	-	0	-	0.00%
2022-07-12	0	1.480	1.450	1.490	-	-	0	0	-	1.313	1.287	1.322	-	-	0	-	0.00%
2022-07-11	0	1.480	1.450	1.490	-	-	0	0	-	1.313	1.287	1.322	-	-	0	-	0.00%
2022-07-08	0	1.480	1.450	1.490	1.480	1.480	8,000	11,840	1.4800	1.313	1.287	1.322	1.313	1.313	9,016	1.3132	0.00%
2022-07-07	0	1.480	1.440	1.480	-	-	0	0	-	1.313	1.278	1.313	-	-	0	-	0.00%
2022-07-06	0	1.480	1.440	1.480	1.480	1.480	100,000	148,000	1.4800	1.313	1.278	1.313	1.313	1.313	112,701	1.3132	0.68%
2022-07-05	0	1.470	1.460	1.490	1.470	1.470	4,000	5,880	1.4700	1.304	1.295	1.322	1.304	1.304	4,508	1.3043	0.00%
2022-07-04	0	1.470	1.460	1.490	1.450	1.470	120,000	174,400	1.4533	1.304	1.295	1.322	1.287	1.304	135,241	1.2895	-2.00%
2022-06-30	0	1.500	1.440	1.500	-	-	0	0	-	1.331	1.278	1.331	-	-	0	-	0.00%
2022-06-29	0	1.500	1.440	1.500	-	-	0	0	-	1.331	1.278	1.331	-	-	0	-	0.00%
2022-06-28	0	1.500	1.440	1.580	-	-	0	0	-	1.331	1.278	1.402	-	-	0	-	0.00%
2022-06-27	0	1.500	1.460	1.520	-	-	0	0	-	1.331	1.295	1.349	-	-	0	-	0.00%
2022-06-24	0	1.500	1.460	1.500	1.470	1.500	8,000	11,880	1.4850	1.331	1.295	1.331	1.304	1.331	9,016	1.3176	2.04%
2022-06-23	0	1.470	1.450	1.530	-	-	0	0	-	1.304	1.287	1.358	-	-	0	-	0.00%
2022-06-22	0	1.470	1.440	1.510	1.470	1.470	24,000	35,280	1.4700	1.304	1.278	1.340	1.304	1.304	27,048	1.3043	-2.65%
2022-06-21	0	1.510	1.480	1.530	1.470	1.510	20,000	29,720	1.4860	1.340	1.313	1.358	1.304	1.340	22,540	1.3185	0.67%
2022-06-20	0	1.500	1.450	1.520	-	-	0	0	-	1.331	1.287	1.349	-	-	0	-	0.00%
2022-06-17	0	1.500	1.430	1.530	-	-	0	0	-	1.331	1.269	1.358	-	-	0	-	0.00%
2022-06-16	0	1.500	1.450	1.520	-	-	0	0	-	1.331	1.287	1.349	-	-	0	-	0.00%
2022-06-15	0	1.500	1.430	1.530	-	-	0	0	-	1.331	1.269	1.358	-	-	0	-	0.00%
2022-06-14	0	1.500	1.450	1.550	-	-	0	0	-	1.331	1.287	1.375	-	-	0	-	0.00%
2022-06-13	0	1.500	1.450	1.530	-	-	0	0	-	1.331	1.287	1.358	-	-	0	-	0.00%
2022-06-10	0	1.500	1.500	1.520	1.500	1.500	4,000	6,000	1.5000	1.331	1.331	1.349	1.331	1.331	4,508	1.3310	0.00%
2022-06-09	0	1.500	1.500	1.530	-	-	0	0	-	1.331	1.331	1.358	-	-	0	-	0.00%
2022-06-08	0	1.500	1.500	1.530	1.490	1.490	12,000	17,920	1.4933	1.331	1.331	1.358	1.322	1.322	13,524	1.3250	0.00%
2022-06-07	0	1.500	1.480	1.530	-	-	0	0	-	1.331	1.313	1.358	-	-	0	-	0.00%
2022-06-06	0	1.500	1.470	1.560	1.500	1.500	8,000	12,000	1.5000	1.331	1.304	1.384	1.331	1.331	9,016	1.3310	0.67%
2022-06-02	0	1.490	1.450	1.500	-	-	0	0	-	1.322	1.287	1.331	-	-	0	-	0.00%
2022-06-01	0	1.490	1.450	1.560	-	-	0	0	-	1.322	1.287	1.384	-	-	0	-	0.00%
2022-05-31	0	1.490	1.490	1.560	1.480	1.480	100,000	148,000	1.4800	1.322	1.322	1.384	1.313	1.313	112,701	1.3132	0.68%
2022-05-30	0	1.480	1.480	1.560	-	-	0	0	-	1.313	1.313	1.384	-	-	0	-	1.37%
2022-05-27	0	1.460	1.460	1.560	-	-	0	0	-	1.295	1.295	1.384	-	-	0	-	0.00%
2022-05-26	0	1.460	1.460	1.570	1.460	1.460	8,000	11,680	1.4600	1.295	1.295	1.393	1.295	1.295	9,016	1.2955	0.00%
2022-05-25	0	1.460	1.460	1.500	-	-	0	0	-	1.295	1.295	1.331	-	-	0	-	0.00%
2022-05-24	0	1.460	1.460	1.500	-	-	0	0	-	1.295	1.295	1.331	-	-	0	-	0.00%
2022-05-23	0	1.460	1.460	1.530	1.460	1.500	56,000	83,680	1.4943	1.295	1.295	1.358	1.295	1.331	63,113	1.3259	-5.19%
2022-05-20	0	1.540	1.480	1.540	-	-	0	0	-	1.366	1.313	1.366	-	-	0	-	0.00%
2022-05-19	0	1.540	1.420	1.540	1.540	1.540	4,000	6,160	1.5400	1.366	1.260	1.366	1.366	1.366	4,508	1.3664	0.00%
2022-05-18	0	1.540	1.440	1.540	1.490	1.540	8,000	12,120	1.5150	1.366	1.278	1.366	1.322	1.366	9,016	1.3443	4.76%
2022-05-17	0	1.470	1.410	1.490	-	-	0	0	-	1.304	1.251	1.322	-	-	0	-	0.00%
2022-05-16	0	1.470	1.410	1.490	-	-	0	0	-	1.304	1.251	1.322	-	-	0	-	0.00%
2022-05-13	0	1.470	1.410	1.490	-	-	0	0	-	1.304	1.251	1.322	-	-	0	-	0.00%
2022-05-12	0	1.470	1.420	1.470	-	-	0	0	-	1.304	1.260	1.304	-	-	0	-	0.00%
2022-05-11	0	1.470	1.420	1.470	-	-	0	0	-	1.304	1.260	1.304	-	-	0	-	0.00%
2022-05-10	0	1.470	1.420	1.540	-	-	0	0	-	1.304	1.260	1.366	-	-	0	-	0.00%
2022-05-06	0	1.470	1.440	1.490	1.440	1.480	90,000	131,620	1.4624	1.304	1.278	1.322	1.278	1.313	101,431	1.2976	-2.00%
2022-05-05	0	1.500	1.450	1.500	-	-	0	0	-	1.331	1.287	1.331	-	-	0	-	0.00%
2022-05-04	0	1.500	1.450	1.530	-	-	0	0	-	1.331	1.287	1.358	-	-	0	-	0.00%
2022-05-03	0	1.500	1.460	1.530	1.500	1.500	8,000	12,000	1.5000	1.331	1.295	1.358	1.331	1.331	9,016	1.3310	0.67%
2022-04-29	0	1.490	1.460	1.500	1.430	1.490	52,000	75,520	1.4523	1.322	1.295	1.331	1.269	1.322	58,605	1.2886	-1.32%
2022-04-28	0	1.510	1.430	1.530	-	-	0	0	-	1.340	1.269	1.358	-	-	0	-	0.00%
2022-04-27	0	1.510	1.420	1.510	-	-	0	0	-	1.340	1.260	1.340	-	-	0	-	0.00%
2022-04-26	0	1.510	1.420	1.510	-	-	0	0	-	1.340	1.260	1.340	-	-	0	-	0.00%
2022-04-25	0	1.510	1.430	1.530	-	-	0	0	-	1.340	1.269	1.358	-	-	0	-	0.00%
2022-04-22	0	1.510	1.460	1.530	1.510	1.510	4,000	6,040	1.5100	1.340	1.295	1.358	1.340	1.340	4,508	1.3398	3.42%
2022-04-21	0	1.460	1.420	1.530	-	-	0	0	-	1.295	1.260	1.358	-	-	0	-	0.00%
2022-04-20	0	1.460	1.460	1.500	1.460	1.460	24,000	35,040	1.4600	1.295	1.295	1.331	1.295	1.295	27,048	1.2955	-2.67%
2022-04-19	0	1.500	1.460	1.530	-	-	0	0	-	1.331	1.295	1.358	-	-	0	-	0.00%
2022-04-14	0	1.500	1.460	1.530	-	-	0	0	-	1.331	1.295	1.358	-	-	0	-	0.00%
2022-04-13	0	1.500	1.460	1.530	-	-	0	0	-	1.331	1.295	1.358	-	-	0	-	-1.96%
2022-04-12	0	1.530	1.480	1.530	1.460	1.530	16,000	23,640	1.4775	1.358	1.313	1.358	1.295	1.358	18,032	1.3110	0.66%
2022-04-11	0	1.520	1.460	1.590	1.520	1.520	8,000	12,160	1.5200	1.349	1.295	1.411	1.349	1.349	9,016	1.3487	0.00%
2022-04-08	0	1.520	1.490	1.540	1.490	1.520	48,000	71,840	1.4967	1.349	1.322	1.366	1.322	1.349	54,097	1.3280	0.66%
2022-04-07	0	1.510	1.490	1.600	1.510	1.510	40,000	60,400	1.5100	1.340	1.322	1.420	1.340	1.340	45,080	1.3398	0.00%
2022-04-06	0	1.510	1.500	1.520	-	-	0	0	-	1.340	1.331	1.349	-	-	0	-	-0.66%
2022-04-04	0	1.520	1.520	1.540	-	-	0	0	-	1.349	1.349	1.366	-	-	0	-	0.00%
2022-04-01	0	1.520	1.510	1.600	-	-	0	0	-	1.349	1.340	1.420	-	-	0	-	0.00%
2022-03-31	0	1.520	1.510	1.540	1.520	1.520	4,000	6,080	1.5200	1.349	1.340	1.366	1.349	1.349	4,508	1.3487	-0.65%
2022-03-30	0	1.530	1.510	1.550	-	-	0	0	-	1.358	1.340	1.375	-	-	0	-	-0.65%
2022-03-29	0	1.540	1.510	1.600	1.540	1.540	64,000	98,560	1.5400	1.366	1.340	1.420	1.366	1.366	72,129	1.3664	0.00%
2022-03-28	0	1.540	1.510	1.590	1.510	1.540	80,000	121,760	1.5220	1.366	1.340	1.411	1.340	1.366	90,161	1.3505	0.00%
2022-03-25	0	1.540	1.510	1.580	-	-	0	0	-	1.366	1.340	1.402	-	-	0	-	0.00%
2022-03-24	0	1.540	1.510	1.600	1.480	1.540	208,000	316,760	1.5229	1.366	1.340	1.420	1.313	1.366	234,418	1.3513	0.65%
2022-03-23	0	1.530	1.520	1.540	1.500	1.530	36,000	54,720	1.5200	1.358	1.349	1.366	1.331	1.358	40,572	1.3487	2.00%
2022-03-22	0	1.500	1.500	1.560	-	-	0	0	-	1.331	1.331	1.384	-	-	0	-	3.45%
2022-03-21	0	1.450	1.450	1.580	-	-	0	0	-	1.287	1.287	1.402	-	-	0	-	0.00%
2022-03-18	0	1.450	1.450	1.540	1.450	1.460	24,000	34,920	1.4550	1.287	1.287	1.366	1.287	1.295	27,048	1.2910	-5.84%
2022-03-17	0	1.540	1.500	1.540	1.540	1.540	56,000	86,240	1.5400	1.366	1.331	1.366	1.366	1.366	63,113	1.3664	0.00%
2022-03-16	0	1.540	1.430	1.540	-	-	0	0	-	1.366	1.269	1.366	-	-	0	-	0.00%
2022-03-15	0	1.540	1.430	1.540	-	-	0	0	-	1.366	1.269	1.366	-	-	0	-	-0.65%
2022-03-14	0	1.550	1.400	1.590	-	-	0	0	-	1.375	1.242	1.411	-	-	0	-	0.00%
2022-03-11	0	1.550	1.450	1.590	-	-	0	0	-	1.375	1.287	1.411	-	-	0	-	0.00%
2022-03-10	0	1.550	1.470	1.550	-	-	0	0	-	1.375	1.304	1.375	-	-	0	-	0.00%
2022-03-09	0	1.550	1.470	1.560	1.470	1.550	28,000	41,520	1.4829	1.375	1.304	1.384	1.304	1.375	31,556	1.3157	0.00%
2022-03-08	0	1.550	1.470	1.590	-	-	0	0	-	1.375	1.304	1.411	-	-	0	-	0.00%
2022-03-07	0	1.550	1.470	1.550	-	-	0	0	-	1.375	1.304	1.375	-	-	0	-	0.00%
2022-03-04	0	1.550	1.490	1.590	1.500	1.500	4,000	6,000	1.5000	1.375	1.322	1.411	1.331	1.331	4,508	1.3310	0.65%
2022-03-03	0	1.540	1.500	1.590	1.510	1.510	108,000	163,080	1.5100	1.366	1.331	1.411	1.340	1.340	121,717	1.3398	1.99%
2022-03-02	0	1.510	1.500	1.590	1.510	1.510	36,000	54,360	1.5100	1.340	1.331	1.411	1.340	1.340	40,572	1.3398	-0.66%
2022-03-01	0	1.520	1.520	1.630	1.520	1.550	92,000	142,360	1.5474	1.349	1.349	1.446	1.349	1.375	103,685	1.3730	-6.17%
2022-02-28	0	1.620	1.550	1.630	1.550	1.620	432,000	672,080	1.5557	1.437	1.375	1.446	1.375	1.437	486,869	1.3804	2.53%
2022-02-25	0	1.580	1.560	1.630	-	-	0	0	-	1.402	1.384	1.446	-	-	0	-	0.00%
2022-02-24	0	1.580	1.580	1.600	1.580	1.580	32,000	50,560	1.5800	1.402	1.402	1.420	1.402	1.402	36,064	1.4019	-2.47%
2022-02-23	0	1.620	1.580	1.640	-	-	0	0	-	1.437	1.402	1.455	-	-	0	-	0.00%
2022-02-22	0	1.620	1.590	1.620	1.590	1.620	60,000	96,200	1.6033	1.437	1.411	1.437	1.411	1.437	67,621	1.4226	1.25%
2022-02-21	0	1.600	1.600	1.640	-	-	0	0	-	1.420	1.420	1.455	-	-	0	-	0.00%
2022-02-18	0	1.600	1.600	1.640	-	-	0	0	-	1.420	1.420	1.455	-	-	0	-	0.00%
2022-02-17	0	1.600	1.600	1.640	-	-	0	0	-	1.420	1.420	1.455	-	-	0	-	0.00%
2022-02-16	0	1.600	1.600	1.620	-	-	0	0	-	1.420	1.420	1.437	-	-	0	-	0.63%
2022-02-15	0	1.590	1.580	1.610	1.590	1.600	132,000	210,600	1.5955	1.411	1.402	1.429	1.411	1.420	148,765	1.4157	-2.45%
2022-02-14	0	1.630	1.610	1.630	1.610	1.630	96,000	156,240	1.6275	1.446	1.429	1.446	1.429	1.446	108,193	1.4441	-0.61%
2022-02-11	0	1.640	1.600	1.650	1.620	1.640	48,000	77,840	1.6217	1.455	1.420	1.464	1.437	1.455	54,097	1.4389	1.23%
2022-02-10	0	1.620	1.600	1.640	1.590	1.620	152,000	244,120	1.6061	1.437	1.420	1.455	1.411	1.437	171,306	1.4251	0.62%
2022-02-09	0	1.610	1.600	1.630	1.600	1.620	120,000	194,000	1.6167	1.429	1.420	1.446	1.420	1.437	135,241	1.4345	0.62%
2022-02-08	0	1.600	1.590	1.640	-	-	0	0	-	1.420	1.411	1.455	-	-	0	-	0.00%
2022-02-07	0	1.600	1.610	1.640	-	-	0	0	-	1.420	1.429	1.455	-	-	0	-	0.00%
2022-02-04	0	1.600	1.590	1.630	1.600	1.600	4,000	6,400	1.6000	1.420	1.411	1.446	1.420	1.420	4,508	1.4197	0.63%
2022-01-31	0	1.590	1.590	1.640	-	-	0	0	-	1.411	1.411	1.455	-	-	0	-	0.00%
2022-01-28	0	1.590	1.590	1.640	-	-	0	0	-	1.411	1.411	1.455	-	-	0	-	0.00%
2022-01-27	0	1.590	1.580	1.630	1.590	1.640	32,000	51,120	1.5975	1.411	1.402	1.446	1.411	1.455	36,064	1.4175	-0.62%
2022-01-26	0	1.600	1.600	1.610	1.600	1.600	24,000	38,400	1.6000	1.420	1.420	1.429	1.420	1.420	27,048	1.4197	0.00%
2022-01-25	0	1.600	1.590	1.670	1.600	1.610	132,000	211,720	1.6039	1.420	1.411	1.482	1.420	1.429	148,765	1.4232	-1.84%
2022-01-24	0	1.630	1.610	1.660	1.630	1.630	12,000	19,560	1.6300	1.446	1.429	1.473	1.446	1.446	13,524	1.4463	0.62%
2022-01-21	0	1.620	1.620	1.640	1.610	1.610	216,000	347,760	1.6100	1.437	1.437	1.455	1.429	1.429	243,434	1.4286	-1.82%
2022-01-20	0	1.650	1.600	1.650	1.650	1.650	24,000	39,600	1.6500	1.464	1.420	1.464	1.464	1.464	27,048	1.4641	1.85%
2022-01-19	0	1.620	1.630	1.650	1.600	1.620	104,000	166,480	1.6008	1.437	1.446	1.464	1.420	1.437	117,209	1.4204	-1.82%
2022-01-18	0	1.650	1.620	1.650	1.650	1.650	72,000	118,800	1.6500	1.464	1.437	1.464	1.464	1.464	81,145	1.4641	-0.60%
2022-01-17	0	1.660	1.610	1.680	-	-	0	0	-	1.473	1.429	1.491	-	-	0	-	0.00%
2022-01-14	0	1.660	1.630	1.660	-	-	0	0	-	1.473	1.446	1.473	-	-	0	-	-1.19%
2022-01-13	0	1.680	1.620	1.680	-	-	0	0	-	1.491	1.437	1.491	-	-	0	-	0.00%
2022-01-12	0	1.680	1.600	1.690	1.680	1.680	28,000	47,040	1.6800	1.491	1.420	1.500	1.491	1.491	31,556	1.4907	0.60%
2022-01-11	0	1.670	1.600	1.670	1.670	1.670	16,000	26,720	1.6700	1.482	1.420	1.482	1.482	1.482	18,032	1.4818	1.83%
2022-01-10	0	1.640	1.590	1.670	1.620	1.650	112,000	183,920	1.6421	1.455	1.411	1.482	1.437	1.464	126,225	1.4571	2.50%
2022-01-07	0	1.600	1.550	1.610	1.550	1.600	24,000	37,400	1.5583	1.420	1.375	1.429	1.375	1.420	27,048	1.3827	2.56%
2022-01-06	0	1.560	1.550	1.640	-	-	0	0	-	1.384	1.375	1.455	-	-	0	-	0.00%
2022-01-05	0	1.560	1.550	1.590	1.560	1.570	104,000	162,600	1.5635	1.384	1.375	1.411	1.384	1.393	117,209	1.3873	-4.88%
2022-01-04	0	1.640	1.550	1.650	-	-	0	0	-	1.455	1.375	1.464	-	-	0	-	0.00%
2022-01-03	0	1.640	1.540	1.640	1.600	1.640	32,000	52,000	1.6250	1.455	1.366	1.455	1.420	1.455	36,064	1.4419	4.46%
2021-12-31	0	1.570	1.490	1.600	-	-	0	0	-	1.393	1.322	1.420	-	-	0	-	0.00%
2021-12-30	0	1.570	1.480	1.600	-	-	0	0	-	1.393	1.313	1.420	-	-	0	-	0.00%
2021-12-29	0	1.570	1.480	1.570	-	-	0	0	-	1.393	1.313	1.393	-	-	0	-	-0.63%
2021-12-28	0	1.580	1.500	1.600	-	-	0	0	-	1.402	1.331	1.420	-	-	0	-	0.00%
2021-12-24	0	1.580	1.490	1.580	-	-	0	0	-	1.402	1.322	1.402	-	-	0	-	0.00%
2021-12-23	0	1.580	1.450	1.580	-	-	0	0	-	1.402	1.287	1.402	-	-	0	-	0.00%
2021-12-22	0	1.580	1.480	1.600	-	-	0	0	-	1.402	1.313	1.420	-	-	0	-	0.00%
2021-12-21	0	1.580	1.460	1.600	-	-	0	0	-	1.402	1.295	1.420	-	-	0	-	0.00%
2021-12-20	0	1.580	1.500	1.600	-	-	0	0	-	1.402	1.331	1.420	-	-	0	-	0.00%
2021-12-17	0	1.580	1.500	1.580	-	-	0	0	-	1.402	1.331	1.402	-	-	0	-	-0.63%
2021-12-16	0	1.590	1.530	1.590	-	-	0	0	-	1.411	1.358	1.411	-	-	0	-	-1.24%
2021-12-15	0	1.610	1.490	1.640	-	-	0	0	-	1.429	1.322	1.455	-	-	0	-	0.00%
2021-12-14	0	1.610	1.510	1.640	-	-	0	0	-	1.429	1.340	1.455	-	-	0	-	0.00%
2021-12-13	0	1.610	1.500	1.620	-	-	0	0	-	1.429	1.331	1.437	-	-	0	-	0.00%
2021-12-10	0	1.610	1.510	1.640	-	-	0	0	-	1.429	1.340	1.455	-	-	0	-	0.00%
2021-12-09	0	1.610	1.510	1.640	-	-	0	0	-	1.429	1.340	1.455	-	-	0	-	0.00%
2021-12-08	0	1.610	1.480	1.640	1.560	1.610	44,000	69,040	1.5691	1.429	1.313	1.455	1.384	1.429	49,588	1.3923	3.87%
2021-12-07	0	1.550	1.480	1.550	-	-	0	0	-	1.375	1.313	1.375	-	-	0	-	0.00%
2021-12-06	0	1.550	1.470	1.550	1.550	1.550	4,000	6,200	1.5500	1.375	1.304	1.375	1.375	1.375	4,508	1.3753	4.03%
2021-12-03	0	1.490	1.480	1.540	1.490	1.500	36,000	53,800	1.4944	1.322	1.313	1.366	1.322	1.331	40,572	1.3260	-1.97%
2021-12-02	0	1.520	1.490	1.560	-	-	0	0	-	1.349	1.322	1.384	-	-	0	-	0.00%
2021-12-01	0	1.520	1.490	1.570	-	-	0	0	-	1.349	1.322	1.393	-	-	0	-	0.00%
2021-11-30	0	1.520	1.490	1.530	-	-	0	0	-	1.349	1.322	1.358	-	-	0	-	-1.30%
2021-11-29	0	1.540	1.490	1.550	-	-	0	0	-	1.366	1.322	1.375	-	-	0	-	0.00%
2021-11-26	0	1.540	1.490	1.590	-	-	0	0	-	1.366	1.322	1.411	-	-	0	-	0.00%
2021-11-25	0	1.540	1.500	1.610	-	-	0	0	-	1.366	1.331	1.429	-	-	0	-	0.00%
2021-11-24	0	1.540	1.480	1.560	-	-	0	0	-	1.366	1.313	1.384	-	-	0	-	-0.65%
2021-11-23	0	1.550	1.490	1.570	1.550	1.550	4,000	6,200	1.5500	1.375	1.322	1.393	1.375	1.375	4,508	1.3753	3.33%
2021-11-22	0	1.500	1.500	1.570	1.500	1.500	24,000	36,000	1.5000	1.331	1.331	1.393	1.331	1.331	27,048	1.3310	-2.60%
2021-11-19	0	1.540	1.480	1.560	-	-	0	0	-	1.366	1.313	1.384	-	-	0	-	-0.65%
2021-11-18	0	1.550	1.500	1.560	-	-	0	0	-	1.375	1.331	1.384	-	-	0	-	0.00%
2021-11-17	0	1.550	1.500	1.560	-	-	0	0	-	1.375	1.331	1.384	-	-	0	-	-1.27%
2021-11-16	0	1.570	1.500	1.570	1.480	1.570	212,000	316,800	1.4943	1.393	1.331	1.393	1.313	1.393	238,926	1.3259	1.29%
2021-11-15	0	1.550	1.510	1.590	1.550	1.550	4,000	6,200	1.5500	1.375	1.340	1.411	1.375	1.375	4,508	1.3753	-2.52%
2021-11-12	0	1.590	1.510	1.590	1.590	1.590	4,000	6,360	1.5900	1.411	1.340	1.411	1.411	1.411	4,508	1.4108	1.92%
2021-11-11	0	1.560	1.500	1.590	1.560	1.570	12,000	18,760	1.5633	1.384	1.331	1.411	1.384	1.393	13,524	1.3872	0.00%
2021-11-10	0	1.560	1.560	1.590	1.520	1.540	108,000	164,560	1.5237	1.384	1.384	1.411	1.349	1.366	121,717	1.3520	2.63%
2021-11-09	0	1.520	1.520	1.590	-	-	0	0	-	1.349	1.349	1.411	-	-	0	-	1.33%
2021-11-08	0	1.500	1.500	1.590	1.490	1.550	112,000	167,800	1.4982	1.331	1.331	1.411	1.322	1.375	126,225	1.3294	-3.85%
2021-11-05	0	1.560	1.550	1.570	1.550	1.570	100,000	155,880	1.5588	1.384	1.375	1.393	1.375	1.393	112,701	1.3831	0.00%
2021-11-04	0	1.560	1.560	1.650	1.560	1.560	16,000	24,960	1.5600	1.384	1.384	1.464	1.384	1.384	18,032	1.3842	-2.50%
2021-11-03	0	1.600	1.600	1.630	-	-	0	0	-	1.420	1.420	1.446	-	-	0	-	3.23%
2021-11-02	0	1.550	1.550	1.650	1.550	1.610	96,000	151,520	1.5783	1.375	1.375	1.464	1.375	1.429	108,193	1.4005	-6.06%
2021-11-01	0	1.650	1.600	1.660	1.600	1.650	40,000	64,200	1.6050	1.464	1.420	1.473	1.420	1.464	45,080	1.4241	0.00%
2021-10-29	0	1.650	1.600	1.650	1.650	1.650	4,000	6,600	1.6500	1.464	1.420	1.464	1.464	1.464	4,508	1.4641	2.48%
2021-10-28	0	1.610	1.610	1.670	1.610	1.610	48,000	77,280	1.6100	1.429	1.429	1.482	1.429	1.429	54,097	1.4286	0.00%
2021-10-27	0	1.610	1.610	1.660	1.610	1.650	116,000	188,640	1.6262	1.429	1.429	1.473	1.429	1.464	130,733	1.4429	-4.73%
2021-10-26	0	1.690	1.640	1.690	-	-	0	0	-	1.500	1.455	1.500	-	-	0	-	-0.59%
2021-10-25	0	1.700	1.640	1.700	-	-	0	0	-	1.508	1.455	1.508	-	-	0	-	-0.58%
2021-10-22	0	1.710	1.640	1.720	-	-	0	0	-	1.517	1.455	1.526	-	-	0	-	0.00%
2021-10-21	0	1.710	1.630	1.710	1.670	1.710	20,000	33,560	1.6780	1.517	1.446	1.517	1.482	1.517	22,540	1.4889	2.40%
2021-10-20	0	1.670	1.630	1.670	1.640	1.670	100,000	164,320	1.6432	1.482	1.446	1.482	1.455	1.482	112,701	1.4580	-1.18%
2021-10-19	0	1.690	1.650	1.690	1.630	1.690	112,000	185,320	1.6546	1.500	1.464	1.500	1.446	1.500	126,225	1.4682	3.05%
2021-10-18	0	1.640	1.620	1.680	-	-	0	0	-	1.455	1.437	1.491	-	-	0	-	0.00%
2021-10-15	0	1.640	1.640	1.680	1.620	1.680	8,000	13,200	1.6500	1.455	1.455	1.491	1.437	1.491	9,016	1.4641	-0.61%
2021-10-12	0	1.650	1.610	1.690	-	-	0	0	-	1.464	1.429	1.500	-	-	0	-	0.00%
2021-10-11	0	1.650	1.610	1.690	-	-	0	0	-	1.464	1.429	1.500	-	-	0	-	0.00%
2021-10-08	0	1.650	1.620	1.690	-	-	0	0	-	1.464	1.437	1.500	-	-	0	-	0.00%
2021-10-07	0	1.650	1.650	1.690	-	-	0	0	-	1.464	1.464	1.500	-	-	0	-	0.61%
2021-10-06	0	1.640	1.610	1.690	-	-	0	0	-	1.455	1.429	1.500	-	-	0	-	0.00%
2021-10-05	0	1.640	1.610	1.690	-	-	0	0	-	1.455	1.429	1.500	-	-	0	-	0.00%
2021-10-04	0	1.640	1.610	1.690	-	-	0	0	-	1.455	1.429	1.500	-	-	0	-	0.00%
2021-09-30	0	1.640	1.610	1.690	-	-	0	0	-	1.455	1.429	1.500	-	-	0	-	0.00%
2021-09-29	0	1.640	1.620	1.690	1.620	1.670	64,000	104,800	1.6375	1.455	1.437	1.500	1.437	1.482	72,129	1.4530	-1.80%
2021-09-28	0	1.670	1.620	1.670	1.670	1.670	20,000	33,400	1.6700	1.482	1.437	1.482	1.482	1.482	22,540	1.4818	1.83%
2021-09-27	0	1.640	1.550	1.640	1.640	1.680	92,000	151,480	1.6465	1.455	1.375	1.455	1.455	1.491	103,685	1.4610	-5.75%
2021-09-24	0	1.740	1.680	1.760	-	-	0	0	-	1.544	1.491	1.562	-	-	0	-	-1.14%
2021-09-23	0	1.760	1.670	1.790	1.610	1.760	32,000	53,280	1.6650	1.562	1.482	1.588	1.429	1.562	36,064	1.4774	0.00%
2021-09-21	0	1.760	1.610	1.800	-	-	0	0	-	1.562	1.429	1.597	-	-	0	-	0.00%
2021-09-20	0	1.760	1.650	1.760	-	-	0	0	-	1.562	1.464	1.562	-	-	0	-	0.00%
2021-09-17	0	1.760	1.640	1.760	-	-	0	0	-	1.562	1.455	1.562	-	-	0	-	0.00%
2021-09-16	0	1.760	1.660	1.760	-	-	0	0	-	1.562	1.473	1.562	-	-	0	-	0.00%
2021-09-15	0	1.760	1.660	1.760	-	-	0	0	-	1.562	1.473	1.562	-	-	0	-	0.00%
2021-09-14	0	1.760	1.680	1.770	-	-	0	0	-	1.562	1.491	1.571	-	-	0	-	0.00%
2021-09-13	0	1.760	1.660	1.770	-	-	0	0	-	1.562	1.473	1.571	-	-	0	-	0.00%
2021-09-10	0	1.760	1.690	1.760	-	-	0	0	-	1.562	1.500	1.562	-	-	0	-	0.00%
2021-09-09	0	1.760	1.760	1.770	1.720	1.720	100,000	172,000	1.7200	1.562	1.562	1.571	1.526	1.526	112,701	1.5262	2.33%
2021-09-08	0	1.720	1.700	1.780	1.700	1.720	72,000	123,120	1.7100	1.526	1.508	1.579	1.508	1.526	81,145	1.5173	-0.58%
2021-09-07	0	1.730	1.700	1.780	-	-	0	0	-	1.535	1.508	1.579	-	-	0	-	0.00%
2021-09-06	0	1.730	1.700	1.790	-	-	0	0	-	1.535	1.508	1.588	-	-	0	-	0.00%
2021-09-03	0	1.730	1.650	1.790	-	-	0	0	-	1.535	1.464	1.588	-	-	0	-	0.00%
2021-09-02	0	1.730	1.730	1.800	1.710	1.710	12,000	20,520	1.7100	1.535	1.535	1.597	1.517	1.517	13,524	1.5173	-3.35%
2021-09-01	0	1.790	1.720	1.810	1.790	1.790	52,000	93,080	1.7900	1.588	1.526	1.606	1.588	1.588	58,605	1.5883	2.29%
2021-08-31	0	1.750	1.650	1.780	-	-	0	0	-	1.553	1.464	1.579	-	-	0	-	0.00%
2021-08-30	0	1.800	1.750	1.800	1.700	1.800	96,000	167,600	1.7458	1.553	1.510	1.553	1.467	1.553	111,284	1.5061	-1.10%
2021-08-27	0	1.820	1.740	1.820	1.610	1.820	260,000	462,200	1.7777	1.570	1.501	1.570	1.389	1.570	301,395	1.5335	5.20%
2021-08-26	0	1.730	1.730	1.790	1.700	1.700	4,000	6,800	1.7000	1.492	1.492	1.544	1.467	1.467	4,637	1.4665	-1.70%
2021-08-25	0	1.760	1.750	1.790	1.750	1.770	120,000	211,000	1.7583	1.518	1.510	1.544	1.510	1.527	139,105	1.5168	-1.68%
2021-08-24	0	1.790	1.730	1.790	-	-	0	0	-	1.544	1.492	1.544	-	-	0	-	0.00%
2021-08-23	0	1.790	1.720	1.800	-	-	0	0	-	1.544	1.484	1.553	-	-	0	-	0.00%
2021-08-20	0	1.790	1.660	1.790	-	-	0	0	-	1.544	1.432	1.544	-	-	0	-	0.00%
2021-08-19	0	1.790	1.720	1.800	-	-	0	0	-	1.544	1.484	1.553	-	-	0	-	0.00%
2021-08-18	0	1.790	1.720	1.800	-	-	0	0	-	1.544	1.484	1.553	-	-	0	-	0.00%
2021-08-17	0	1.790	1.720	1.810	-	-	0	0	-	1.544	1.484	1.561	-	-	0	-	0.00%
2021-08-16	0	1.790	1.720	1.820	1.720	1.720	12,000	20,640	1.7200	1.544	1.484	1.570	1.484	1.484	13,911	1.4838	-2.19%
2021-08-13	0	1.830	1.780	1.830	-	-	0	0	-	1.579	1.536	1.579	-	-	0	-	0.00%
2021-08-12	0	1.830	1.760	1.840	-	-	0	0	-	1.579	1.518	1.587	-	-	0	-	0.00%
2021-08-11	0	1.830	1.790	1.840	-	-	0	0	-	1.579	1.544	1.587	-	-	0	-	0.00%
2021-08-10	0	1.830	1.750	1.840	1.750	1.830	72,000	127,600	1.7722	1.579	1.510	1.587	1.510	1.579	83,463	1.5288	0.00%
2021-08-09	0	1.830	1.810	1.830	1.800	1.830	316,000	574,920	1.8194	1.579	1.561	1.579	1.553	1.579	366,311	1.5695	1.67%
2021-08-06	0	1.800	1.720	1.810	-	-	0	0	-	1.553	1.484	1.561	-	-	0	-	0.00%
2021-08-05	0	1.800	1.730	1.810	-	-	0	0	-	1.553	1.492	1.561	-	-	0	-	0.00%
2021-08-04	0	1.800	1.780	1.810	1.800	1.800	40,000	72,000	1.8000	1.553	1.536	1.561	1.553	1.553	46,368	1.5528	0.00%
2021-08-03	0	1.800	1.780	1.820	1.790	1.810	48,000	86,320	1.7983	1.553	1.536	1.570	1.544	1.561	55,642	1.5513	0.56%
2021-08-02	0	1.790	1.750	1.820	1.790	1.790	20,000	35,800	1.7900	1.544	1.510	1.570	1.544	1.544	23,184	1.5442	0.00%
2021-07-30	0	1.790	1.700	1.820	-	-	0	0	-	1.544	1.467	1.570	-	-	0	-	0.00%
2021-07-29	0	1.790	1.700	1.820	-	-	0	0	-	1.544	1.467	1.570	-	-	0	-	-0.56%
2021-07-28	0	1.800	1.700	1.830	-	-	0	0	-	1.553	1.467	1.579	-	-	0	-	-1.10%
2021-07-27	0	1.820	1.700	1.820	-	-	0	0	-	1.570	1.467	1.570	-	-	0	-	-1.62%
2021-07-26	0	1.850	1.700	1.870	1.700	1.850	36,000	62,240	1.7289	1.596	1.467	1.613	1.467	1.596	41,732	1.4914	2.78%
2021-07-23	0	1.800	1.730	1.860	1.800	1.800	16,000	28,800	1.8000	1.553	1.492	1.605	1.553	1.553	18,547	1.5528	0.00%
2021-07-22	0	1.800	1.720	1.860	1.800	1.800	16,000	28,800	1.8000	1.553	1.484	1.605	1.553	1.553	18,547	1.5528	0.00%
2021-07-21	0	1.800	1.770	1.810	1.770	1.800	56,000	99,720	1.7807	1.553	1.527	1.561	1.527	1.553	64,916	1.5361	-2.17%
2021-07-20	0	1.840	1.750	1.850	1.770	1.840	8,000	14,440	1.8050	1.587	1.510	1.596	1.527	1.587	9,274	1.5571	-1.08%
2021-07-19	0	1.860	1.770	1.860	-	-	0	0	-	1.605	1.527	1.605	-	-	0	-	0.00%
2021-07-16	0	1.860	1.760	1.860	-	-	0	0	-	1.605	1.518	1.605	-	-	0	-	0.00%
2021-07-15	0	1.860	1.860	1.880	1.800	1.830	32,000	58,200	1.8188	1.605	1.605	1.622	1.553	1.579	37,095	1.5690	3.33%
2021-07-14	0	1.800	1.800	1.830	1.800	1.840	72,000	130,320	1.8100	1.553	1.553	1.579	1.553	1.587	83,463	1.5614	-2.17%
2021-07-13	0	1.840	1.810	1.840	1.830	1.840	20,000	36,760	1.8380	1.587	1.561	1.587	1.579	1.587	23,184	1.5856	0.00%
2021-07-12	0	1.840	1.820	1.900	-	-	0	0	-	1.587	1.570	1.639	-	-	0	-	0.00%
2021-07-09	0	1.840	1.780	1.850	-	-	0	0	-	1.587	1.536	1.596	-	-	0	-	0.00%
2021-07-08	0	1.840	1.820	1.860	1.820	1.840	64,000	116,720	1.8238	1.587	1.570	1.605	1.570	1.587	74,189	1.5733	-2.65%
2021-07-07	0	1.890	1.800	1.890	1.800	1.890	32,000	58,560	1.8300	1.630	1.553	1.630	1.553	1.630	37,095	1.5787	1.07%
2021-07-06	0	1.870	1.850	1.900	1.870	1.870	32,000	59,840	1.8700	1.613	1.596	1.639	1.613	1.613	37,095	1.6132	0.00%
2021-07-05	0	1.870	1.870	1.900	1.870	1.870	60,000	112,200	1.8700	1.613	1.613	1.639	1.613	1.613	69,553	1.6132	0.00%
2021-07-02	0	1.870	1.860	1.870	1.870	1.900	60,000	112,320	1.8720	1.613	1.605	1.613	1.613	1.639	69,553	1.6149	0.00%
2021-06-30	0	1.870	1.860	1.880	1.860	1.880	60,000	112,080	1.8680	1.613	1.605	1.622	1.605	1.622	69,553	1.6114	-1.06%
2021-06-29	0	1.890	1.850	1.890	1.890	1.890	24,000	45,360	1.8900	1.630	1.596	1.630	1.630	1.630	27,821	1.6304	0.00%
2021-06-28	0	1.890	1.870	1.900	1.900	1.900	20,000	38,000	1.9000	1.630	1.613	1.639	1.639	1.639	23,184	1.6390	0.00%
2021-06-25	0	1.890	1.860	1.900	1.880	1.900	80,000	151,320	1.8915	1.630	1.605	1.639	1.622	1.639	92,737	1.6317	-0.53%
2021-06-24	0	1.900	1.860	1.920	-	-	0	0	-	1.639	1.605	1.656	-	-	0	-	0.00%
2021-06-23	0	1.900	1.880	1.900	1.910	1.910	52,000	99,320	1.9100	1.639	1.622	1.639	1.648	1.648	60,279	1.6477	1.06%
2021-06-22	0	1.880	1.880	1.900	1.880	1.880	20,000	37,600	1.8800	1.622	1.622	1.639	1.622	1.622	23,184	1.6218	0.00%
2021-06-21	0	1.880	1.880	1.920	1.880	1.880	36,000	67,680	1.8800	1.622	1.622	1.656	1.622	1.622	41,732	1.6218	-1.05%
2021-06-18	0	1.900	1.850	1.900	1.900	1.900	40,000	76,000	1.9000	1.639	1.596	1.639	1.639	1.639	46,368	1.6390	2.70%
2021-06-17	0	1.850	1.850	1.910	1.840	1.840	8,000	14,720	1.8400	1.596	1.596	1.648	1.587	1.587	9,274	1.5873	0.54%
2021-06-16	0	1.840	1.810	1.930	1.840	1.850	40,000	73,800	1.8450	1.587	1.561	1.665	1.587	1.596	46,368	1.5916	-1.08%
2021-06-15	0	1.860	1.860	1.900	1.800	1.900	124,000	228,160	1.8400	1.605	1.605	1.639	1.553	1.639	143,742	1.5873	-4.62%
2021-06-11	0	1.950	1.940	1.970	1.940	1.990	164,000	321,280	1.9590	1.682	1.674	1.699	1.674	1.717	190,111	1.6900	1.56%
2021-06-10	0	1.920	1.920	1.950	1.920	1.920	8,000	15,360	1.9200	1.656	1.656	1.682	1.656	1.656	9,274	1.6563	-1.54%
2021-06-09	0	1.950	1.840	1.950	-	-	0	0	-	1.682	1.587	1.682	-	-	0	-	0.00%
2021-06-08	0	1.950	1.900	1.980	1.950	1.950	40,000	78,000	1.9500	1.682	1.639	1.708	1.682	1.682	46,368	1.6822	0.00%
2021-06-07	0	1.950	1.880	1.960	-	-	0	0	-	1.682	1.622	1.691	-	-	0	-	0.00%
2021-06-04	0	1.950	1.920	1.950	1.940	1.950	32,000	62,280	1.9463	1.682	1.656	1.682	1.674	1.682	37,095	1.6789	0.00%
2021-06-03	0	1.950	1.920	1.930	1.930	1.950	24,000	46,480	1.9367	1.682	1.656	1.665	1.665	1.682	27,821	1.6707	-0.51%
2021-06-02	0	1.960	1.860	1.960	-	-	0	0	-	1.691	1.605	1.691	-	-	0	-	-0.51%
2021-06-01	0	1.970	1.940	1.970	1.930	1.980	108,000	210,600	1.9500	1.699	1.674	1.699	1.665	1.708	125,195	1.6822	3.14%
2021-05-31	0	1.910	1.890	1.910	1.870	1.920	104,000	197,600	1.9000	1.648	1.630	1.648	1.613	1.656	120,558	1.6390	0.53%
2021-05-28	0	1.900	1.860	1.900	1.860	1.900	76,000	143,320	1.8858	1.639	1.605	1.639	1.605	1.639	88,100	1.6268	2.15%
2021-05-27	0	1.860	1.860	1.880	1.840	1.840	12,000	22,080	1.8400	1.605	1.605	1.622	1.587	1.587	13,911	1.5873	1.09%
2021-05-26	0	1.840	1.840	1.850	1.820	1.850	408,000	752,560	1.8445	1.587	1.587	1.596	1.570	1.596	472,958	1.5912	0.00%
2021-05-25	0	1.840	1.780	1.840	1.840	1.840	64,000	117,760	1.8400	1.587	1.536	1.587	1.587	1.587	74,189	1.5873	-0.54%
2021-05-24	0	1.850	1.790	1.850	-	-	0	0	-	1.596	1.544	1.596	-	-	0	-	-1.07%
2021-05-21	0	1.870	1.800	1.870	1.760	1.870	80,000	145,440	1.8180	1.613	1.553	1.613	1.518	1.613	92,737	1.5683	3.89%
2021-05-20	0	1.800	1.800	1.850	1.780	1.780	4,000	7,120	1.7800	1.553	1.553	1.596	1.536	1.536	4,637	1.5355	-1.64%
2021-05-18	0	1.830	1.810	1.860	1.800	1.830	52,000	94,520	1.8177	1.579	1.561	1.605	1.553	1.579	60,279	1.5680	1.67%
2021-05-17	0	1.800	1.800	1.830	1.790	1.790	8,000	14,320	1.7900	1.553	1.553	1.579	1.544	1.544	9,274	1.5442	0.56%
2021-05-14	0	1.790	1.790	1.820	1.770	1.770	20,000	35,400	1.7700	1.544	1.544	1.570	1.527	1.527	23,184	1.5269	1.13%
2021-05-13	0	1.770	1.740	1.790	1.770	1.790	20,000	35,720	1.7860	1.527	1.501	1.544	1.527	1.544	23,184	1.5407	-3.80%
2021-05-12	0	1.840	1.810	1.840	-	-	0	0	-	1.587	1.561	1.587	-	-	0	-	0.00%
2021-05-11	0	1.840	1.820	1.840	1.830	1.840	48,000	88,160	1.8367	1.587	1.570	1.587	1.579	1.587	55,642	1.5844	-1.08%
2021-05-10	0	1.860	1.820	1.860	1.850	1.860	28,000	52,000	1.8571	1.605	1.570	1.605	1.596	1.605	32,458	1.6021	1.09%
2021-05-07	0	1.840	1.790	1.870	1.840	1.840	16,000	29,440	1.8400	1.587	1.544	1.613	1.587	1.587	18,547	1.5873	-2.13%
2021-05-06	0	1.880	1.820	1.880	1.850	1.880	20,000	37,120	1.8560	1.622	1.570	1.622	1.596	1.622	23,184	1.6011	1.62%
2021-05-05	0	1.850	1.790	1.870	1.800	1.850	48,000	88,600	1.8458	1.596	1.544	1.613	1.553	1.596	55,642	1.5923	-1.60%
2021-05-04	0	1.880	1.850	1.880	1.880	1.880	8,000	15,040	1.8800	1.622	1.596	1.622	1.622	1.622	9,274	1.6218	0.00%
2021-05-03	0	1.880	1.840	1.880	1.850	1.880	40,000	74,240	1.8560	1.622	1.587	1.622	1.596	1.622	46,368	1.6011	1.62%
2021-04-30	0	1.850	1.830	1.900	-	-	0	0	-	1.596	1.579	1.639	-	-	0	-	0.00%
2021-04-29	0	1.850	1.850	1.900	1.830	1.900	48,000	88,720	1.8483	1.596	1.596	1.639	1.579	1.639	55,642	1.5945	0.00%
2021-04-28	0	1.850	1.800	1.880	1.850	1.850	40,000	74,000	1.8500	1.596	1.553	1.622	1.596	1.596	46,368	1.5959	-1.07%
2021-04-27	0	1.870	1.880	1.900	1.870	1.900	92,000	173,000	1.8804	1.613	1.622	1.639	1.613	1.639	106,647	1.6222	0.00%
2021-04-26	0	1.870	1.860	1.880	1.840	1.880	112,000	207,320	1.8511	1.613	1.605	1.622	1.587	1.622	129,832	1.5968	1.63%
2021-04-23	0	1.840	1.820	1.870	1.840	1.880	144,000	268,200	1.8625	1.587	1.570	1.613	1.587	1.622	166,926	1.6067	-1.60%
2021-04-22	0	1.870	1.860	1.870	1.850	1.870	276,000	514,280	1.8633	1.613	1.605	1.613	1.596	1.613	319,942	1.6074	1.08%
2021-04-21	0	1.850	1.850	1.870	1.850	1.850	44,000	81,400	1.8500	1.596	1.596	1.613	1.596	1.596	51,005	1.5959	-0.54%
2021-04-20	0	1.860	1.850	1.880	1.860	1.860	12,000	22,320	1.8600	1.605	1.596	1.622	1.605	1.605	13,911	1.6045	0.00%
2021-04-19	0	1.860	1.840	1.860	1.850	1.860	476,000	885,160	1.8596	1.605	1.587	1.605	1.596	1.605	551,784	1.6042	2.20%
2021-04-16	0	1.820	1.790	1.850	-	-	0	0	-	1.570	1.544	1.596	-	-	0	-	0.00%
2021-04-15	0	1.820	1.760	1.820	1.820	1.820	16,000	29,120	1.8200	1.570	1.518	1.570	1.570	1.570	18,547	1.5700	-0.55%
2021-04-14	0	1.830	1.830	1.840	1.810	1.830	136,000	247,680	1.8212	1.579	1.579	1.587	1.561	1.579	157,653	1.5710	3.98%
2021-04-13	0	1.760	1.760	1.790	1.760	1.790	240,000	427,120	1.7797	1.518	1.518	1.544	1.518	1.544	278,211	1.5352	-1.68%
2021-04-12	0	1.790	1.760	1.790	1.750	1.790	208,000	369,040	1.7742	1.544	1.518	1.544	1.510	1.544	241,116	1.5306	0.56%
2021-04-09	0	1.780	1.760	1.780	1.710	1.780	484,000	846,560	1.7491	1.536	1.518	1.536	1.475	1.536	561,058	1.5089	2.89%
2021-04-08	0	1.730	1.720	1.730	1.680	1.730	952,000	1,619,200	1.7008	1.492	1.484	1.492	1.449	1.492	1,103,569	1.4672	4.22%
2021-04-07	0	1.660	1.640	1.680	1.660	1.660	20,000	33,200	1.6600	1.432	1.415	1.449	1.432	1.432	23,184	1.4320	0.00%
2021-04-01	0	1.660	1.660	1.680	1.650	1.650	16,000	26,400	1.6500	1.432	1.432	1.449	1.423	1.423	18,547	1.4234	1.22%
2021-03-31	0	1.640	1.640	1.670	1.640	1.670	24,000	39,960	1.6650	1.415	1.415	1.441	1.415	1.441	27,821	1.4363	-1.80%
2021-03-30	0	1.670	1.650	1.670	1.660	1.670	528,000	878,880	1.6645	1.441	1.423	1.441	1.432	1.441	612,063	1.4359	1.21%
2021-03-29	0	1.650	1.640	1.650	1.650	1.650	120,000	198,000	1.6500	1.423	1.415	1.423	1.423	1.423	139,105	1.4234	0.00%
2021-03-26	0	1.650	1.640	1.650	1.630	1.660	200,000	329,640	1.6482	1.423	1.415	1.423	1.406	1.432	231,842	1.4218	0.00%
2021-03-25	0	1.650	1.630	1.660	-	-	0	0	-	1.423	1.406	1.432	-	-	0	-	0.00%
2021-03-24	0	1.650	1.630	1.650	1.620	1.650	152,000	250,160	1.6458	1.423	1.406	1.423	1.398	1.423	176,200	1.4197	0.61%
2021-03-23	0	1.640	1.640	1.660	-	-	0	0	-	1.415	1.415	1.432	-	-	0	-	0.00%
2021-03-22	0	1.640	1.630	1.640	-	-	0	0	-	1.415	1.406	1.415	-	-	0	-	0.00%
2021-03-19	0	1.640	1.630	1.640	1.630	1.640	112,000	183,280	1.6364	1.415	1.406	1.415	1.406	1.415	129,832	1.4117	-0.61%
2021-03-18	0	1.650	1.650	1.670	1.650	1.700	124,000	207,160	1.6706	1.423	1.423	1.441	1.423	1.467	143,742	1.4412	0.00%
2021-03-17	0	1.650	1.630	1.660	-	-	0	0	-	1.423	1.406	1.432	-	-	0	-	0.00%
2021-03-16	0	1.650	1.620	1.660	-	-	0	0	-	1.423	1.398	1.432	-	-	0	-	0.00%
2021-03-15	0	1.650	1.630	1.660	-	-	0	0	-	1.423	1.406	1.432	-	-	0	-	0.00%
2021-03-12	0	1.650	1.620	1.660	1.650	1.690	160,000	265,560	1.6598	1.423	1.398	1.432	1.423	1.458	185,474	1.4318	-1.20%
2021-03-11	0	1.670	1.660	1.670	1.650	1.690	128,000	213,040	1.6644	1.441	1.432	1.441	1.423	1.458	148,379	1.4358	1.21%
2021-03-10	0	1.650	1.610	1.650	1.630	1.650	144,000	235,200	1.6333	1.423	1.389	1.423	1.406	1.423	166,926	1.4090	1.85%
2021-03-09	0	1.620	1.620	1.630	1.600	1.700	576,000	934,120	1.6217	1.398	1.398	1.406	1.380	1.467	667,705	1.3990	-0.61%
2021-03-08	0	1.630	1.620	1.650	1.620	1.650	336,000	545,120	1.6224	1.406	1.398	1.423	1.398	1.423	389,495	1.3996	-2.98%
2021-03-05	0	1.680	1.640	1.680	1.640	1.680	28,000	46,480	1.6600	1.449	1.415	1.449	1.415	1.449	32,458	1.4320	0.00%
2021-03-04	0	1.680	1.610	1.690	-	-	0	0	-	1.449	1.389	1.458	-	-	0	-	0.00%
2021-03-03	0	1.680	1.680	1.690	1.640	1.650	60,000	98,440	1.6407	1.449	1.449	1.458	1.415	1.423	69,553	1.4153	0.00%
2021-03-02	0	1.680	1.680	1.700	1.630	1.700	8,000	13,320	1.6650	1.449	1.449	1.467	1.406	1.467	9,274	1.4363	-1.18%
2021-03-01	0	1.700	1.640	1.700	-	-	0	0	-	1.467	1.415	1.467	-	-	0	-	0.00%
2021-02-26	0	1.700	1.640	1.700	1.590	1.700	791,000	1,274,830	1.6117	1.467	1.415	1.467	1.372	1.467	916,936	1.3903	4.29%
2021-02-25	0	1.630	1.620	1.630	1.600	1.650	1,336,000	2,180,400	1.6320	1.406	1.398	1.406	1.380	1.423	1,548,706	1.4079	1.24%
2021-02-24	0	1.610	1.610	1.620	1.610	1.650	1,452,000	2,354,680	1.6217	1.389	1.389	1.398	1.389	1.423	1,683,174	1.3990	-3.01%
2021-02-23	0	1.660	1.640	1.670	1.640	1.710	1,968,000	3,279,240	1.6663	1.432	1.415	1.441	1.415	1.475	2,281,327	1.4374	-0.60%
2021-02-22	0	1.670	1.660	1.670	1.650	1.730	2,844,000	4,842,080	1.7026	1.441	1.432	1.441	1.423	1.492	3,296,795	1.4687	-1.76%
2021-02-19	0	1.700	1.660	1.700	1.640	1.760	3,592,000	6,125,200	1.7052	1.467	1.432	1.467	1.415	1.518	4,163,885	1.4710	-3.41%
2021-02-18	0	1.760	1.750	1.760	1.700	1.820	2,408,000	4,261,880	1.7699	1.518	1.510	1.518	1.467	1.570	2,791,380	1.5268	-2.22%
2021-02-17	0	1.800	1.780	1.820	1.780	1.820	1,308,000	2,350,320	1.7969	1.553	1.536	1.570	1.536	1.570	1,516,248	1.5501	-3.23%
2021-02-16	0	1.860	1.820	1.860	1.790	1.880	1,284,000	2,385,800	1.8581	1.605	1.570	1.605	1.544	1.622	1,488,427	1.6029	3.33%
2021-02-11	0	1.800	1.730	1.840	-	-	0	0	-	1.553	1.492	1.587	-	-	0	-	0.00%
2021-02-10	0	1.800	1.720	1.800	-	-	0	0	-	1.553	1.484	1.553	-	-	0	-	0.00%
2021-02-09	0	1.800	1.720	1.830	1.800	1.800	28,000	50,400	1.8000	1.553	1.484	1.579	1.553	1.553	32,458	1.5528	-0.55%
2021-02-08	0	1.810	1.710	1.810	1.820	1.820	20,000	36,160	1.8080	1.561	1.475	1.561	1.570	1.570	23,184	1.5597	1.69%
2021-02-05	0	1.780	1.720	1.780	1.710	1.800	12,000	21,240	1.7700	1.536	1.484	1.536	1.475	1.553	13,911	1.5269	4.09%
2021-02-04	0	1.710	1.710	1.720	-	-	0	0	-	1.475	1.475	1.484	-	-	0	-	3.01%
2021-02-03	0	1.660	1.660	1.720	1.650	1.650	38,000	62,700	1.6500	1.432	1.432	1.484	1.423	1.423	44,050	1.4234	-3.49%
2021-02-02	0	1.720	1.660	1.780	-	-	0	0	-	1.484	1.432	1.536	-	-	0	-	0.00%
2021-02-01	0	1.720	1.630	1.860	-	-	0	0	-	1.484	1.406	1.605	-	-	0	-	0.00%
2021-01-29	0	1.720	1.680	1.780	-	-	0	0	-	1.484	1.449	1.536	-	-	0	-	0.00%
2021-01-28	0	1.720	1.660	1.770	1.720	1.730	100,000	172,880	1.7288	1.484	1.432	1.527	1.484	1.492	115,921	1.4914	-1.15%
2021-01-27	0	1.740	1.710	1.740	1.740	1.740	116,000	201,840	1.7400	1.501	1.475	1.501	1.501	1.501	134,468	1.5010	0.00%
2021-01-26	0	1.740	1.700	1.770	-	-	0	0	-	1.501	1.467	1.527	-	-	0	-	0.00%
2021-01-25	0	1.740	1.720	1.760	1.720	1.740	276,000	476,400	1.7261	1.501	1.484	1.518	1.484	1.501	319,942	1.4890	2.35%
2021-01-22	0	1.700	1.680	1.730	-	-	32,000	55,040	1.7200	1.467	1.449	1.492	-	-	37,095	1.4838	0.00%
2021-01-21	0	1.700	1.680	1.720	1.700	1.700	8,000	13,600	1.7000	1.467	1.449	1.484	1.467	1.467	9,274	1.4665	-1.16%
2021-01-20	0	1.720	1.660	1.720	1.720	1.720	72,000	123,840	1.7200	1.484	1.432	1.484	1.484	1.484	83,463	1.4838	-0.58%
2021-01-19	0	1.730	1.680	1.740	1.640	1.730	192,000	322,720	1.6808	1.492	1.449	1.501	1.415	1.492	222,568	1.4500	1.76%
2021-01-18	0	1.700	1.700	1.740	1.680	1.700	68,000	115,200	1.6941	1.467	1.467	1.501	1.449	1.467	78,826	1.4614	0.00%
2021-01-15	0	1.700	1.640	1.740	1.700	1.700	4,000	6,800	1.7000	1.467	1.415	1.501	1.467	1.467	4,637	1.4665	3.03%
2021-01-14	0	1.650	1.650	1.740	1.650	1.650	28,000	46,200	1.6500	1.423	1.423	1.501	1.423	1.423	32,458	1.4234	-1.79%
2021-01-13	0	1.680	1.650	1.730	1.680	1.680	12,000	20,160	1.6800	1.449	1.423	1.492	1.449	1.449	13,911	1.4493	0.00%
2021-01-12	0	1.680	1.650	1.740	-	-	0	0	-	1.449	1.423	1.501	-	-	0	-	0.00%
2021-01-11	0	1.680	1.680	1.720	1.680	1.680	16,000	26,880	1.6800	1.449	1.449	1.484	1.449	1.449	18,547	1.4493	0.00%
2021-01-08	0	1.680	1.670	1.740	1.680	1.680	48,000	81,000	1.6875	1.449	1.441	1.501	1.449	1.449	55,642	1.4557	-0.59%
2021-01-07	0	1.690	1.660	1.690	1.660	1.710	88,000	146,400	1.6636	1.458	1.432	1.458	1.432	1.475	102,011	1.4351	-0.59%
2021-01-06	0	1.700	1.660	1.710	1.690	1.700	88,000	149,360	1.6973	1.467	1.432	1.475	1.458	1.467	102,011	1.4642	0.00%
2021-01-05	0	1.700	1.660	1.700	1.700	1.730	24,000	40,920	1.7050	1.467	1.432	1.467	1.467	1.492	27,821	1.4708	1.80%
2021-01-04	0	1.670	1.600	1.730	-	-	0	0	-	1.441	1.380	1.492	-	-	0	-	0.00%
2020-12-31	0	1.670	1.570	1.730	-	-	0	0	-	1.441	1.354	1.492	-	-	0	-	0.00%
2020-12-30	0	1.670	1.610	1.730	-	-	0	0	-	1.441	1.389	1.492	-	-	0	-	0.00%
2020-12-29	0	1.670	1.670	1.730	-	-	0	0	-	1.441	1.441	1.492	-	-	0	-	0.00%
2020-12-28	0	1.670	1.600	1.740	-	-	0	0	-	1.441	1.380	1.501	-	-	0	-	0.00%
2020-12-24	0	1.670	1.600	1.740	-	-	0	0	-	1.441	1.380	1.501	-	-	0	-	0.00%
2020-12-23	0	1.670	1.600	1.740	-	-	0	0	-	1.441	1.380	1.501	-	-	0	-	0.00%
2020-12-22	0	1.670	1.570	1.740	-	-	0	0	-	1.441	1.354	1.501	-	-	0	-	0.00%
2020-12-21	0	1.670	1.570	1.740	-	-	0	0	-	1.441	1.354	1.501	-	-	0	-	0.00%
2020-12-18	0	1.670	1.670	1.680	1.620	1.660	80,000	132,280	1.6535	1.441	1.441	1.449	1.398	1.432	92,737	1.4264	0.00%
2020-12-17	0	1.670	1.580	1.680	-	-	0	0	-	1.441	1.363	1.449	-	-	0	-	0.00%
2020-12-16	0	1.670	1.560	1.690	-	-	0	0	-	1.441	1.346	1.458	-	-	0	-	0.00%
2020-12-15	0	1.670	1.600	1.690	-	-	0	0	-	1.441	1.380	1.458	-	-	0	-	0.00%
2020-12-14	0	1.670	1.640	1.690	1.670	1.670	180,000	300,600	1.6700	1.441	1.415	1.458	1.441	1.441	208,658	1.4406	1.21%
2020-12-11	0	1.650	1.600	1.670	-	-	0	0	-	1.423	1.380	1.441	-	-	0	-	0.00%
2020-12-10	0	1.650	1.600	1.660	-	-	0	0	-	1.423	1.380	1.432	-	-	0	-	0.00%
2020-12-09	0	1.650	1.600	1.650	1.650	1.650	8,000	13,200	1.6500	1.423	1.380	1.423	1.423	1.423	9,274	1.4234	1.85%
2020-12-08	0	1.620	1.600	1.670	1.620	1.630	70,000	113,500	1.6214	1.398	1.380	1.441	1.398	1.406	81,145	1.3987	1.25%
2020-12-07	0	1.600	1.680	1.700	-	-	0	0	-	1.380	1.449	1.467	-	-	0	-	0.00%
2020-12-04	0	1.600	1.680	1.740	1.600	1.600	40,000	64,000	1.6000	1.380	1.449	1.501	1.380	1.380	46,368	1.3802	-5.88%
2020-12-03	0	1.700	1.620	1.720	-	-	0	0	-	1.467	1.398	1.484	-	-	0	-	0.00%
2020-12-02	0	1.700	1.630	1.720	-	-	0	0	-	1.467	1.406	1.484	-	-	0	-	0.00%
2020-12-01	0	1.700	1.620	1.720	-	-	0	0	-	1.467	1.398	1.484	-	-	0	-	0.00%
2020-11-30	0	1.700	1.640	1.710	-	-	0	0	-	1.467	1.415	1.475	-	-	0	-	0.00%
2020-11-27	0	1.700	1.640	1.700	-	-	0	0	-	1.467	1.415	1.467	-	-	0	-	0.00%
2020-11-26	0	1.700	1.620	1.700	1.620	1.700	16,000	26,640	1.6650	1.467	1.398	1.467	1.398	1.467	18,547	1.4363	1.19%
2020-11-25	0	1.680	1.620	1.680	1.660	1.680	172,000	287,120	1.6693	1.449	1.398	1.449	1.432	1.449	199,384	1.4400	5.00%
2020-11-24	0	1.600	1.590	1.630	1.600	1.600	200,000	320,000	1.6000	1.380	1.372	1.406	1.380	1.380	231,842	1.3802	0.00%
2020-11-23	0	1.600	1.600	1.660	-	-	0	0	-	1.380	1.380	1.432	-	-	0	-	0.00%
2020-11-20	0	1.600	1.580	1.600	-	-	0	0	-	1.380	1.363	1.380	-	-	0	-	0.00%
2020-11-19	0	1.600	1.590	1.600	1.600	1.600	40,000	64,000	1.6000	1.380	1.372	1.380	1.380	1.380	46,368	1.3802	1.27%
2020-11-18	0	1.580	1.580	1.600	1.580	1.580	60,000	94,800	1.5800	1.363	1.363	1.380	1.363	1.363	69,553	1.3630	0.64%
2020-11-17	0	1.570	1.560	1.630	1.570	1.600	80,000	126,800	1.5850	1.354	1.346	1.406	1.354	1.380	92,737	1.3673	-2.48%
2020-11-16	0	1.610	1.570	1.630	-	-	0	0	-	1.389	1.354	1.406	-	-	0	-	0.00%
2020-11-13	0	1.610	1.530	1.660	-	-	0	0	-	1.389	1.320	1.432	-	-	0	-	0.00%
2020-11-12	0	1.610	1.550	1.670	1.610	1.610	16,000	25,760	1.6100	1.389	1.337	1.441	1.389	1.389	18,547	1.3889	0.00%
2020-11-11	0	1.610	1.610	1.670	-	-	0	0	-	1.389	1.389	1.441	-	-	0	-	1.90%
2020-11-10	0	1.580	1.620	1.670	-	-	0	0	-	1.363	1.398	1.441	-	-	0	-	0.64%
2020-11-09	0	1.570	1.570	1.660	1.570	1.580	8,000	12,600	1.5750	1.354	1.354	1.432	1.354	1.363	9,274	1.3587	-1.87%
2020-11-06	0	1.600	1.510	1.630	-	-	0	0	-	1.380	1.303	1.406	-	-	0	-	0.00%
2020-11-05	0	1.600	1.520	1.630	-	-	0	0	-	1.380	1.311	1.406	-	-	0	-	0.00%
2020-11-04	0	1.600	1.490	1.630	-	-	0	0	-	1.380	1.285	1.406	-	-	0	-	0.00%
2020-11-03	0	1.600	1.490	1.620	-	-	0	0	-	1.380	1.285	1.398	-	-	0	-	0.00%
2020-11-02	0	1.600	1.600	1.620	1.530	1.530	4,000	6,120	1.5300	1.380	1.380	1.398	1.320	1.320	4,637	1.3199	0.63%
2020-10-30	0	1.590	1.530	1.630	-	-	0	0	-	1.372	1.320	1.406	-	-	0	-	1.27%
2020-10-29	0	1.570	1.610	1.630	1.570	1.570	44,000	69,080	1.5700	1.354	1.389	1.406	1.354	1.354	51,005	1.3544	-0.63%
2020-10-28	0	1.580	1.530	1.580	-	-	0	0	-	1.363	1.320	1.363	-	-	0	-	0.00%
2020-10-27	0	1.580	1.550	1.580	-	-	0	0	-	1.363	1.337	1.363	-	-	0	-	0.00%
2020-10-23	0	1.580	1.580	1.630	1.580	1.580	220,000	347,600	1.5800	1.363	1.363	1.406	1.363	1.363	255,026	1.3630	0.00%
2020-10-22	0	1.580	1.580	1.630	1.580	1.580	4,000	6,320	1.5800	1.363	1.363	1.406	1.363	1.363	4,637	1.3630	0.00%
2020-10-21	0	1.580	1.580	1.620	1.570	1.600	48,000	75,960	1.5825	1.363	1.363	1.398	1.354	1.380	55,642	1.3652	0.64%
2020-10-20	0	1.570	1.570	1.600	1.550	1.560	28,000	43,560	1.5557	1.354	1.354	1.380	1.337	1.346	32,458	1.3420	-1.26%
2020-10-19	0	1.590	1.560	1.600	-	-	0	0	-	1.372	1.346	1.380	-	-	0	-	0.00%
2020-10-16	0	1.590	1.560	1.630	1.590	1.630	88,000	140,960	1.6018	1.372	1.346	1.406	1.372	1.406	102,011	1.3818	0.00%
2020-10-15	0	1.590	1.590	1.630	1.550	1.590	196,000	306,160	1.5620	1.372	1.372	1.406	1.337	1.372	227,205	1.3475	-0.62%
2020-10-14	0	1.600	1.600	1.650	1.600	1.600	28,000	44,800	1.6000	1.380	1.380	1.423	1.380	1.380	32,458	1.3802	-1.84%
2020-10-12	0	1.630	1.580	1.650	1.590	1.630	80,000	128,080	1.6010	1.406	1.363	1.423	1.372	1.406	92,737	1.3811	1.87%
2020-10-09	0	1.600	1.600	1.620	1.600	1.600	28,000	44,800	1.6000	1.380	1.380	1.398	1.380	1.380	32,458	1.3802	0.00%
2020-10-08	0	1.600	1.600	1.690	1.580	1.580	8,000	12,640	1.5800	1.380	1.380	1.458	1.363	1.363	9,274	1.3630	-3.03%
2020-10-07	0	1.650	1.560	1.650	-	-	0	0	-	1.423	1.346	1.423	-	-	0	-	0.00%
2020-10-06	0	1.650	1.630	1.680	1.650	1.680	64,000	106,680	1.6669	1.423	1.406	1.449	1.423	1.449	74,189	1.4379	-1.79%
2020-10-05	0	1.680	1.550	1.680	-	-	0	0	-	1.449	1.337	1.449	-	-	0	-	0.00%
2020-09-30	0	1.680	1.560	1.690	-	-	0	0	-	1.449	1.346	1.458	-	-	0	-	0.00%
2020-09-29	0	1.680	1.560	1.690	-	-	0	0	-	1.449	1.346	1.458	-	-	0	-	0.00%
2020-09-28	0	1.680	1.570	1.680	1.680	1.680	20,000	33,600	1.6800	1.449	1.354	1.449	1.449	1.449	23,184	1.4493	5.00%
2020-09-25	0	1.600	1.550	1.660	-	-	0	0	-	1.380	1.337	1.432	-	-	0	-	0.00%
2020-09-24	0	1.600	1.560	1.770	1.580	1.600	84,000	133,200	1.5857	1.380	1.346	1.527	1.363	1.380	97,374	1.3679	0.63%
2020-09-23	0	1.590	1.580	1.660	1.590	1.590	8,000	12,720	1.5900	1.372	1.363	1.432	1.372	1.372	9,274	1.3716	-2.45%
2020-09-22	0	1.630	1.580	1.630	-	-	0	0	-	1.406	1.363	1.406	-	-	0	-	0.00%
2020-09-21	0	1.630	1.580	1.650	-	-	0	0	-	1.406	1.363	1.423	-	-	0	-	0.00%
2020-09-18	0	1.630	1.580	1.660	-	-	0	0	-	1.406	1.363	1.432	-	-	0	-	0.00%
2020-09-17	0	1.630	1.580	1.690	-	-	0	0	-	1.406	1.363	1.458	-	-	0	-	0.00%
2020-09-16	0	1.630	1.580	1.680	-	-	0	0	-	1.406	1.363	1.449	-	-	0	-	0.00%
2020-09-15	0	1.630	1.590	1.630	-	-	0	0	-	1.406	1.372	1.406	-	-	0	-	0.00%
2020-09-14	0	1.630	1.580	1.690	-	-	0	0	-	1.406	1.363	1.458	-	-	0	-	0.00%
2020-09-11	0	1.630	1.580	1.690	-	-	0	0	-	1.406	1.363	1.458	-	-	0	-	0.00%
2020-09-10	0	1.630	1.630	1.690	-	-	0	0	-	1.406	1.406	1.458	-	-	0	-	2.52%
2020-09-09	0	1.590	1.550	1.660	-	-	0	0	-	1.372	1.337	1.432	-	-	0	-	0.00%
2020-09-08	0	1.590	1.560	1.660	-	-	0	0	-	1.372	1.346	1.432	-	-	0	-	0.00%
2020-09-07	0	1.590	1.580	1.590	1.590	1.600	192,000	307,160	1.5998	1.372	1.363	1.372	1.372	1.380	222,568	1.3801	-0.62%
2020-09-04	0	1.600	1.570	1.650	-	-	0	0	-	1.380	1.354	1.423	-	-	0	-	0.00%
2020-09-03	0	1.600	1.600	1.660	1.600	1.610	16,000	25,640	1.6025	1.380	1.380	1.432	1.380	1.389	18,547	1.3824	-3.03%
2020-09-02	0	1.650	1.610	1.650	1.650	1.650	100,000	165,000	1.6500	1.423	1.389	1.423	1.423	1.423	115,921	1.4234	1.23%
2020-09-01	0	1.630	1.620	1.680	-	-	0	0	-	1.406	1.398	1.449	-	-	0	-	0.00%
2020-08-31	0	1.680	1.650	1.680	1.680	1.690	228,000	383,080	1.6802	1.406	1.381	1.406	1.406	1.414	272,407	1.4063	1.82%
2020-08-28	0	1.650	1.610	1.650	1.650	1.680	84,000	140,360	1.6710	1.381	1.348	1.381	1.381	1.406	100,361	1.3986	-1.79%
2020-08-27	0	1.680	1.680	1.700	1.670	1.700	172,000	290,120	1.6867	1.406	1.406	1.423	1.398	1.423	205,500	1.4118	0.00%
2020-08-26	0	1.680	1.630	1.680	-	-	0	0	-	1.406	1.364	1.406	-	-	0	-	0.00%
2020-08-25	0	1.680	1.650	1.750	-	-	0	0	-	1.406	1.381	1.465	-	-	0	-	0.00%
2020-08-24	0	1.680	1.650	1.680	-	-	0	0	-	1.406	1.381	1.406	-	-	0	-	0.00%
2020-08-21	0	1.680	1.650	1.680	1.650	1.680	124,000	207,240	1.6713	1.406	1.381	1.406	1.381	1.406	148,151	1.3988	0.00%
2020-08-20	0	1.680	1.610	1.680	-	-	0	0	-	1.406	1.348	1.406	-	-	0	-	0.00%
2020-08-19	0	1.680	1.600	1.750	1.620	1.680	24,000	39,120	1.6300	1.406	1.339	1.465	1.356	1.406	28,674	1.3643	3.70%
2020-08-18	0	1.620	1.620	1.650	-	-	0	0	-	1.356	1.356	1.381	-	-	0	-	0.00%
2020-08-17	0	1.620	1.620	1.700	1.600	1.630	112,000	182,200	1.6268	1.356	1.356	1.423	1.339	1.364	133,814	1.3616	-1.82%
2020-08-14	0	1.650	1.620	1.700	1.650	1.650	20,000	33,000	1.6500	1.381	1.356	1.423	1.381	1.381	23,895	1.3810	0.00%
2020-08-13	0	1.650	1.610	1.800	-	-	0	0	-	1.381	1.348	1.507	-	-	0	-	0.00%
2020-08-12	0	1.650	1.610	1.740	-	-	0	0	-	1.381	1.348	1.456	-	-	0	-	0.00%
2020-08-11	0	1.650	1.600	1.680	-	-	0	0	-	1.381	1.339	1.406	-	-	0	-	0.00%
2020-08-10	0	1.650	1.600	1.700	-	-	0	0	-	1.381	1.339	1.423	-	-	0	-	0.00%
2020-08-07	0	1.650	1.600	1.760	-	-	0	0	-	1.381	1.339	1.473	-	-	0	-	0.00%
2020-08-06	0	1.650	1.650	1.760	1.650	1.650	364,000	600,600	1.6500	1.381	1.381	1.473	1.381	1.381	434,896	1.3810	-2.94%
2020-08-05	0	1.700	1.660	1.820	1.640	1.700	192,000	316,760	1.6498	1.423	1.389	1.523	1.373	1.423	229,396	1.3808	3.03%
2020-08-04	0	1.650	1.630	1.650	1.650	1.650	4,000	6,600	1.6500	1.381	1.364	1.381	1.381	1.381	4,779	1.3810	0.00%
2020-08-03	0	1.650	1.640	1.680	1.600	1.650	184,000	300,600	1.6337	1.381	1.373	1.406	1.339	1.381	219,838	1.3674	2.48%
2020-07-31	0	1.610	1.580	1.700	-	-	0	0	-	1.348	1.322	1.423	-	-	0	-	0.00%
2020-07-30	0	1.610	1.610	1.700	1.530	1.610	36,000	55,400	1.5389	1.348	1.348	1.423	1.281	1.348	43,012	1.2880	-4.17%
2020-07-29	0	1.680	1.520	1.800	-	-	0	0	-	1.406	1.272	1.507	-	-	0	-	0.00%
2020-07-28	0	1.680	1.540	1.790	-	-	0	0	-	1.406	1.289	1.498	-	-	0	-	0.00%
2020-07-27	0	1.680	1.680	1.800	1.600	1.610	12,000	19,240	1.6033	1.406	1.406	1.507	1.339	1.348	14,337	1.3420	1.20%
2020-07-24	0	1.660	1.660	1.810	1.600	1.610	12,000	19,240	1.6033	1.389	1.389	1.515	1.339	1.348	14,337	1.3420	0.61%
2020-07-23	0	1.650	1.640	1.670	1.650	1.650	32,000	52,800	1.6500	1.381	1.373	1.398	1.381	1.381	38,233	1.3810	-1.20%
2020-07-22	0	1.670	1.640	1.780	1.630	1.670	44,000	72,960	1.6582	1.398	1.373	1.490	1.364	1.398	52,570	1.3879	1.83%
2020-07-21	0	1.640	1.640	1.670	1.640	1.640	20,000	32,800	1.6400	1.373	1.373	1.398	1.373	1.373	23,895	1.3726	-1.80%
2020-07-20	0	1.670	1.610	1.870	-	-	0	0	-	1.398	1.348	1.565	-	-	0	-	0.00%
2020-07-17	0	1.670	1.650	1.700	-	-	0	0	-	1.398	1.381	1.423	-	-	0	-	0.00%
2020-07-16	0	1.670	1.560	1.740	-	-	0	0	-	1.398	1.306	1.456	-	-	0	-	0.00%
2020-07-15	0	1.670	1.640	1.700	-	-	0	0	-	1.398	1.373	1.423	-	-	0	-	0.00%
2020-07-14	0	1.670	1.660	1.720	1.670	1.690	464,000	775,360	1.6710	1.398	1.389	1.440	1.398	1.414	554,373	1.3986	-2.91%
2020-07-13	0	1.720	1.650	1.720	1.720	1.720	8,000	13,760	1.7200	1.440	1.381	1.440	1.440	1.440	9,558	1.4396	1.18%
2020-07-10	0	1.700	1.700	1.740	-	-	0	0	-	1.423	1.423	1.456	-	-	0	-	0.00%
2020-07-09	0	1.700	1.700	1.750	1.700	1.750	152,000	258,600	1.7013	1.423	1.423	1.465	1.423	1.465	181,605	1.4240	-0.58%
2020-07-08	0	1.710	1.700	1.750	-	-	0	0	-	1.431	1.423	1.465	-	-	0	-	0.00%
2020-07-07	0	1.710	1.710	1.730	1.710	1.710	20,000	34,200	1.7100	1.431	1.431	1.448	1.431	1.431	23,895	1.4312	-0.58%
2020-07-06	0	1.720	1.720	1.750	1.700	1.750	120,000	207,800	1.7317	1.440	1.440	1.465	1.423	1.465	143,372	1.4494	1.18%
2020-07-03	0	1.700	1.700	1.730	1.700	1.720	100,000	170,320	1.7032	1.423	1.423	1.448	1.423	1.440	119,477	1.4255	-1.73%
2020-07-02	0	1.730	1.710	1.730	1.700	1.730	36,000	61,360	1.7044	1.448	1.431	1.448	1.423	1.448	43,012	1.4266	2.98%
2020-06-30	0	1.680	1.680	1.710	1.680	1.690	24,000	40,360	1.6817	1.406	1.406	1.431	1.406	1.414	28,674	1.4075	0.00%
2020-06-29	0	1.680	1.680	1.720	1.680	1.700	48,000	81,120	1.6900	1.406	1.406	1.440	1.406	1.423	57,349	1.4145	-1.75%
2020-06-26	0	1.710	1.680	1.720	1.710	1.710	32,000	54,720	1.7100	1.431	1.406	1.440	1.431	1.431	38,233	1.4312	0.59%
2020-06-24	0	1.700	1.700	1.740	1.700	1.700	20,000	34,000	1.7000	1.423	1.423	1.456	1.423	1.423	23,895	1.4229	0.00%
2020-06-23	0	1.700	1.670	1.800	-	-	0	0	-	1.423	1.398	1.507	-	-	0	-	0.00%
2020-06-22	0	1.700	1.660	1.740	1.700	1.700	48,000	81,600	1.7000	1.423	1.389	1.456	1.423	1.423	57,349	1.4229	-1.73%
2020-06-19	0	1.730	1.710	1.740	1.720	1.730	164,000	283,120	1.7263	1.448	1.431	1.456	1.440	1.448	195,942	1.4449	1.17%
2020-06-18	0	1.710	1.700	1.720	1.710	1.720	100,000	171,600	1.7160	1.431	1.423	1.440	1.431	1.440	119,477	1.4363	0.59%
2020-06-17	0	1.700	1.700	1.720	1.700	1.730	128,000	219,400	1.7141	1.423	1.423	1.440	1.423	1.448	152,930	1.4346	-1.16%
2020-06-16	0	1.720	1.700	1.740	1.680	1.720	116,000	197,240	1.7003	1.440	1.423	1.456	1.406	1.440	138,593	1.4232	3.61%
2020-06-15	0	1.660	1.620	1.700	1.660	1.660	12,000	19,920	1.6600	1.389	1.356	1.423	1.389	1.389	14,337	1.3894	0.00%
2020-06-12	0	1.660	1.640	1.660	1.620	1.660	32,000	52,320	1.6350	1.389	1.373	1.389	1.356	1.389	38,233	1.3685	-2.35%
2020-06-11	0	1.700	1.640	1.700	-	-	0	0	-	1.423	1.373	1.423	-	-	0	-	-2.30%
2020-06-10	0	1.740	1.600	1.740	-	-	0	0	-	1.456	1.339	1.456	-	-	0	-	-0.57%
2020-06-09	0	1.750	1.750	1.760	1.710	1.740	256,000	444,320	1.7356	1.465	1.465	1.473	1.431	1.456	305,861	1.4527	2.94%
2020-06-08	0	1.700	1.670	1.720	1.630	1.700	140,000	236,600	1.6900	1.423	1.398	1.440	1.364	1.423	167,268	1.4145	1.19%
2020-06-05	0	1.680	1.680	1.690	1.600	1.650	132,000	212,960	1.6133	1.406	1.406	1.414	1.339	1.381	157,710	1.3503	7.69%
2020-06-04	0	1.560	1.560	1.640	1.560	1.570	68,000	106,280	1.5629	1.306	1.306	1.373	1.306	1.314	81,244	1.3082	-1.89%
2020-06-03	0	1.590	1.560	1.620	1.590	1.590	4,000	6,360	1.5900	1.331	1.306	1.356	1.331	1.331	4,779	1.3308	0.00%
2020-06-02	0	1.590	1.530	1.650	-	-	0	0	-	1.331	1.281	1.381	-	-	0	-	0.00%
2020-06-01	0	1.590	1.580	1.590	1.480	1.590	12,000	18,200	1.5167	1.331	1.322	1.331	1.239	1.331	14,337	1.2694	-1.85%
2020-05-29	0	1.620	1.470	1.620	-	-	0	0	-	1.356	1.230	1.356	-	-	0	-	0.00%
2020-05-28	0	1.620	1.520	1.620	-	-	0	0	-	1.356	1.272	1.356	-	-	0	-	0.00%
2020-05-27	0	1.620	1.510	1.620	-	-	0	0	-	1.356	1.264	1.356	-	-	0	-	0.00%
2020-05-26	0	1.620	1.510	1.670	-	-	0	0	-	1.356	1.264	1.398	-	-	0	-	0.00%
2020-05-25	0	1.620	1.520	1.650	1.480	1.620	48,000	73,400	1.5292	1.356	1.272	1.381	1.239	1.356	57,349	1.2799	1.89%
2020-05-22	0	1.590	1.560	1.620	1.540	1.590	168,000	263,520	1.5686	1.331	1.306	1.356	1.289	1.331	200,721	1.3129	-3.05%
2020-05-21	0	1.640	1.640	1.670	1.640	1.640	44,000	72,160	1.6400	1.373	1.373	1.398	1.373	1.373	52,570	1.3726	-1.80%
2020-05-20	0	1.670	1.670	1.680	1.630	1.660	40,000	66,240	1.6560	1.398	1.398	1.406	1.364	1.389	47,791	1.3860	1.83%
2020-05-19	0	1.640	1.720	1.740	1.640	1.650	51,000	83,830	1.6437	1.373	1.440	1.456	1.373	1.381	60,933	1.3758	0.00%
2020-05-18	0	1.640	1.720	1.740	1.580	1.580	12,000	18,960	1.5800	1.373	1.440	1.456	1.322	1.322	14,337	1.3224	-4.65%
2020-05-15	0	1.720	1.540	1.720	-	-	0	0	-	1.440	1.289	1.440	-	-	0	-	0.00%
2020-05-14	0	1.720	1.490	1.720	-	-	0	0	-	1.440	1.247	1.440	-	-	0	-	0.00%
2020-05-13	0	1.720	1.650	1.720	-	-	0	0	-	1.440	1.381	1.440	-	-	0	-	0.00%
2020-05-12	0	1.720	1.640	1.750	-	-	0	0	-	1.440	1.373	1.465	-	-	0	-	0.00%
2020-05-11	0	1.720	1.720	1.750	1.690	1.720	44,000	75,560	1.7173	1.440	1.440	1.465	1.414	1.440	52,570	1.4373	2.38%
2020-05-08	0	1.680	1.640	1.700	1.680	1.680	28,000	47,040	1.6800	1.406	1.373	1.423	1.406	1.406	33,454	1.4061	0.00%
2020-05-07	0	1.680	1.600	1.680	-	-	0	0	-	1.406	1.339	1.406	-	-	0	-	0.00%
2020-05-06	0	1.680	1.560	1.760	1.680	1.680	8,000	13,440	1.6800	1.406	1.306	1.473	1.406	1.406	9,558	1.4061	1.20%
2020-05-05	0	1.660	1.520	1.750	-	-	0	0	-	1.389	1.272	1.465	-	-	0	-	0.00%
2020-05-04	0	1.660	1.520	1.780	-	-	0	0	-	1.389	1.272	1.490	-	-	0	-	0.00%
2020-04-29	0	1.660	1.660	1.780	1.660	1.660	4,000	6,640	1.6600	1.389	1.389	1.490	1.389	1.389	4,779	1.3894	-1.19%
2020-04-28	0	1.680	1.650	1.780	-	-	0	0	-	1.406	1.381	1.490	-	-	0	-	0.00%
2020-04-27	0	1.680	1.540	1.720	1.680	1.680	32,000	53,760	1.6800	1.406	1.289	1.440	1.406	1.406	38,233	1.4061	-1.18%
2020-04-24	0	1.700	1.650	1.750	1.680	1.700	58,000	97,460	1.6803	1.423	1.381	1.465	1.406	1.423	69,297	1.4064	1.19%
2020-04-23	0	1.680	1.630	1.680	1.680	1.680	20,000	33,600	1.6800	1.406	1.364	1.406	1.406	1.406	23,895	1.4061	0.00%
2020-04-22	0	1.680	1.680	1.690	1.680	1.680	24,000	40,320	1.6800	1.406	1.406	1.414	1.406	1.406	28,674	1.4061	0.00%
2020-04-21	0	1.680	1.630	1.680	-	-	0	0	-	1.406	1.364	1.406	-	-	0	-	0.00%
2020-04-20	0	1.680	1.620	1.750	-	-	0	0	-	1.406	1.356	1.465	-	-	0	-	0.00%
2020-04-17	0	1.680	1.640	1.700	1.670	1.680	44,000	73,800	1.6773	1.406	1.373	1.423	1.398	1.406	52,570	1.4038	5.00%
2020-04-16	0	1.600	1.520	1.750	-	-	0	0	-	1.339	1.272	1.465	-	-	0	-	0.00%
2020-04-15	0	1.600	1.680	1.760	1.600	1.640	44,000	71,360	1.6218	1.339	1.406	1.473	1.339	1.373	52,570	1.3574	-2.44%
2020-04-14	0	1.640	1.640	1.760	-	-	0	0	-	1.373	1.373	1.473	-	-	0	-	2.50%
2020-04-09	0	1.600	1.680	1.740	-	-	0	0	-	1.339	1.406	1.456	-	-	0	-	0.00%
2020-04-08	0	1.600	1.570	1.700	-	-	0	0	-	1.339	1.314	1.423	-	-	0	-	0.00%
2020-04-07	0	1.600	1.450	1.700	1.600	1.600	8,000	12,800	1.6000	1.339	1.214	1.423	1.339	1.339	9,558	1.3392	0.00%
2020-04-06	0	1.600	1.680	1.700	1.580	1.600	16,000	25,520	1.5950	1.339	1.406	1.423	1.322	1.339	19,116	1.3350	0.00%
2020-04-03	0	1.600	1.580	1.600	1.460	1.610	32,000	48,520	1.5163	1.339	1.322	1.339	1.222	1.348	38,233	1.2691	-3.03%
2020-04-02	0	1.650	1.460	1.650	-	-	0	0	-	1.381	1.222	1.381	-	-	0	-	0.00%
2020-04-01	0	1.650	1.460	1.720	1.620	1.650	56,000	91,200	1.6286	1.381	1.222	1.440	1.356	1.381	66,907	1.3631	0.61%
2020-03-31	0	1.640	1.510	1.660	-	-	0	0	-	1.373	1.264	1.389	-	-	0	-	0.00%
2020-03-30	0	1.640	1.400	1.640	-	-	0	0	-	1.373	1.172	1.373	-	-	0	-	-1.80%
2020-03-27	0	1.670	1.670	1.680	1.670	1.690	80,000	134,320	1.6790	1.398	1.398	1.406	1.398	1.414	95,582	1.4053	1.21%
2020-03-26	0	1.650	1.580	1.650	1.650	1.650	20,000	33,000	1.6500	1.381	1.322	1.381	1.381	1.381	23,895	1.3810	0.00%
2020-03-25	0	1.650	1.610	1.650	1.610	1.650	20,000	32,480	1.6240	1.381	1.348	1.381	1.348	1.381	23,895	1.3593	2.48%
2020-03-24	0	1.610	1.570	1.650	1.450	1.610	472,000	715,800	1.5165	1.348	1.314	1.381	1.214	1.348	563,931	1.2693	-2.42%
2020-03-23	0	1.650	1.600	1.650	-	-	0	0	-	1.381	1.339	1.381	-	-	0	-	0.00%
2020-03-20	0	1.650	1.650	1.690	1.570	1.650	492,000	790,240	1.6062	1.381	1.381	1.414	1.314	1.381	587,827	1.3443	1.85%
2020-03-19	0	1.620	1.620	1.650	1.500	1.690	844,000	1,314,600	1.5576	1.356	1.356	1.381	1.255	1.414	1,008,385	1.3037	-19.00%
2020-03-18	0	2.000	1.800	1.990	-	-	0	0	-	1.674	1.507	1.666	-	-	0	-	0.00%
2020-03-17	0	2.000	1.820	1.990	-	-	0	0	-	1.674	1.523	1.666	-	-	0	-	0.00%
2020-03-16	0	2.000	1.790	1.990	-	-	0	0	-	1.674	1.498	1.666	-	-	0	-	0.00%
2020-03-13	0	2.000	1.700	2.000	2.010	2.010	8,000	16,080	2.0100	1.674	1.423	1.674	1.682	1.682	9,558	1.6823	-0.50%
2020-03-12	0	2.010	1.830	2.010	-	-	0	0	-	1.682	1.532	1.682	-	-	0	-	-2.90%
2020-03-11	0	2.070	1.960	2.070	1.930	2.070	92,000	179,680	1.9530	1.733	1.640	1.733	1.615	1.733	109,919	1.6347	-0.48%
2020-03-10	0	2.080	1.920	2.080	-	-	0	0	-	1.741	1.607	1.741	-	-	0	-	-0.48%
2020-03-09	0	2.090	1.960	2.090	-	-	0	0	-	1.749	1.640	1.749	-	-	0	-	-1.42%
2020-03-06	0	2.120	2.040	2.140	2.020	2.120	24,000	50,240	2.0933	1.774	1.707	1.791	1.691	1.774	28,674	1.7521	3.92%
2020-03-05	0	2.040	2.040	2.140	-	-	4,000	8,160	2.0400	1.707	1.707	1.791	-	-	4,779	1.7074	0.00%
2020-03-04	0	2.040	2.040	2.130	2.040	2.040	8,000	16,320	2.0400	1.707	1.707	1.783	1.707	1.707	9,558	1.7074	0.00%
2020-03-03	0	2.040	2.040	2.100	2.040	2.040	12,000	24,480	2.0400	1.707	1.707	1.758	1.707	1.707	14,337	1.7074	-2.86%
2020-03-02	0	2.100	2.040	2.150	2.010	2.100	28,000	57,960	2.0700	1.758	1.707	1.800	1.682	1.758	33,454	1.7326	0.48%
2020-02-28	0	2.090	2.010	2.100	2.090	2.090	12,000	25,080	2.0900	1.749	1.682	1.758	1.749	1.749	14,337	1.7493	-0.48%
2020-02-27	0	2.100	2.040	2.150	-	-	0	0	-	1.758	1.707	1.800	-	-	0	-	0.00%
2020-02-26	0	2.100	2.050	2.120	2.020	2.100	48,000	98,960	2.0617	1.758	1.716	1.774	1.691	1.758	57,349	1.7256	0.48%
2020-02-25	0	2.090	2.020	2.100	2.010	2.090	20,000	41,480	2.0740	1.749	1.691	1.758	1.682	1.749	23,895	1.7359	0.00%
2020-02-24	0	2.090	2.040	2.090	2.100	2.100	4,000	8,400	2.1000	1.749	1.707	1.749	1.758	1.758	4,779	1.7577	-0.48%
2020-02-21	0	2.100	2.100	2.190	-	-	0	0	-	1.758	1.758	1.833	-	-	0	-	0.00%
2020-02-20	0	2.100	2.100	2.170	2.100	2.170	168,000	356,800	2.1238	1.758	1.758	1.816	1.758	1.816	200,721	1.7776	-3.23%
2020-02-19	0	2.170	2.170	2.200	-	-	0	0	-	1.816	1.816	1.841	-	-	0	-	0.00%
2020-02-18	0	2.170	2.070	2.180	-	-	0	0	-	1.816	1.733	1.825	-	-	0	-	0.00%
2020-02-17	0	2.170	2.150	2.190	2.120	2.170	52,000	112,040	2.1546	1.816	1.800	1.833	1.774	1.816	62,128	1.8034	-0.46%
2020-02-14	0	2.180	2.180	2.220	2.180	2.220	44,000	96,640	2.1964	1.825	1.825	1.858	1.825	1.858	52,570	1.8383	-0.91%
2020-02-13	0	2.200	2.140	2.220	-	-	0	0	-	1.841	1.791	1.858	-	-	0	-	0.00%
2020-02-12	0	2.200	2.140	2.220	2.200	2.200	4,000	8,800	2.2000	1.841	1.791	1.858	1.841	1.841	4,779	1.8414	0.00%
2020-02-11	0	2.200	2.020	2.200	-	-	0	0	-	1.841	1.691	1.841	-	-	0	-	-0.90%
2020-02-10	0	2.220	2.040	2.220	-	-	0	0	-	1.858	1.707	1.858	-	-	0	-	0.00%
2020-02-07	0	2.220	2.040	2.220	-	-	0	0	-	1.858	1.707	1.858	-	-	0	-	0.00%
2020-02-06	0	2.220	2.020	2.240	2.220	2.220	20,000	44,400	2.2200	1.858	1.691	1.875	1.858	1.858	23,895	1.8581	0.91%
2020-02-05	0	2.200	2.050	2.200	2.200	2.200	8,000	17,600	2.2000	1.841	1.716	1.841	1.841	1.841	9,558	1.8414	0.00%
2020-02-04	0	2.200	2.030	2.240	-	-	0	0	-	1.841	1.699	1.875	-	-	0	-	0.00%
2020-02-03	0	2.200	2.010	2.200	-	-	0	0	-	1.841	1.682	1.841	-	-	0	-	0.00%
2020-01-31	0	2.200	2.080	2.200	2.120	2.200	44,000	93,880	2.1336	1.841	1.741	1.841	1.774	1.841	52,570	1.7858	0.00%
2020-01-30	0	2.200	2.090	2.200	-	-	0	0	-	1.841	1.749	1.841	-	-	0	-	-2.22%
2020-01-29	0	2.250	2.160	2.250	2.150	2.250	44,000	96,040	2.1827	1.883	1.808	1.883	1.800	1.883	52,570	1.8269	-2.17%
2020-01-24	0	2.300	2.200	2.330	-	-	0	0	-	1.925	1.841	1.950	-	-	0	-	0.00%
2020-01-23	0	2.300	2.220	2.330	-	-	0	0	-	1.925	1.858	1.950	-	-	0	-	0.00%
2020-01-22	0	2.300	2.200	2.320	2.230	2.300	24,000	53,960	2.2483	1.925	1.841	1.942	1.866	1.925	28,674	1.8818	-0.86%
2020-01-21	0	2.320	2.220	2.320	-	-	0	0	-	1.942	1.858	1.942	-	-	0	-	-0.85%
2020-01-20	0	2.340	2.300	2.440	-	-	0	0	-	1.959	1.925	2.042	-	-	0	-	0.00%
2020-01-17	0	2.340	2.300	2.390	-	-	0	0	-	1.959	1.925	2.000	-	-	0	-	0.00%
2020-01-16	0	2.340	2.300	2.380	-	-	0	0	-	1.959	1.925	1.992	-	-	0	-	0.00%
2020-01-15	0	2.340	2.270	2.340	-	-	0	0	-	1.959	1.900	1.959	-	-	0	-	-1.68%
2020-01-14	0	2.380	2.240	2.380	-	-	0	0	-	1.992	1.875	1.992	-	-	0	-	0.00%
2020-01-13	0	2.380	2.260	2.380	2.370	2.380	40,000	95,080	2.3770	1.992	1.892	1.992	1.984	1.992	47,791	1.9895	-0.42%
2020-01-10	0	2.390	2.350	2.400	2.390	2.390	4,000	9,560	2.3900	2.000	1.967	2.009	2.000	2.000	4,779	2.0004	1.70%
2020-01-09	0	2.350	2.270	2.390	2.220	2.390	56,000	128,840	2.3007	1.967	1.900	2.000	1.858	2.000	66,907	1.9257	0.00%
2020-01-08	0	2.350	2.200	2.400	-	-	0	0	-	1.967	1.841	2.009	-	-	0	-	0.00%
2020-01-07	0	2.350	2.240	2.390	-	-	0	0	-	1.967	1.875	2.000	-	-	0	-	0.00%
2020-01-06	0	2.350	2.250	2.350	2.220	2.390	16,500	37,275	2.2591	1.967	1.883	1.967	1.858	2.000	19,714	1.8908	-1.67%
2020-01-03	0	2.390	2.340	2.390	2.350	2.390	60,000	141,160	2.3527	2.000	1.959	2.000	1.967	2.000	71,686	1.9691	1.70%
2020-01-02	0	2.350	2.350	2.390	2.280	2.400	48,000	112,160	2.3367	1.967	1.967	2.000	1.908	2.009	57,349	1.9557	-2.08%
2019-12-31	0	2.400	2.230	2.400	-	-	0	0	-	2.009	1.866	2.009	-	-	0	-	0.00%
2019-12-30	0	2.400	2.240	2.400	-	-	0	0	-	2.009	1.875	2.009	-	-	0	-	0.00%
2019-12-27	0	2.400	2.350	2.430	2.400	2.400	52,000	124,800	2.4000	2.009	1.967	2.034	2.009	2.009	62,128	2.0088	0.42%
2019-12-24	0	2.390	2.230	2.400	-	-	0	0	-	2.000	1.866	2.009	-	-	0	-	0.00%
2019-12-23	0	2.390	2.380	2.390	-	-	4,000	9,560	2.3900	2.000	1.992	2.000	-	-	4,779	2.0004	4.37%
2019-12-20	0	2.290	2.290	2.390	-	-	0	0	-	1.917	1.917	2.000	-	-	0	-	0.00%
2019-12-19	0	2.290	2.300	2.390	2.270	2.270	40,000	90,800	2.2700	1.917	1.925	2.000	1.900	1.900	47,791	1.8999	-4.18%
2019-12-18	0	2.390	2.390	2.400	2.340	2.350	160,000	375,920	2.3495	2.000	2.000	2.009	1.959	1.967	191,163	1.9665	-0.42%
2019-12-17	0	2.400	2.350	2.400	2.400	2.400	12,000	28,800	2.4000	2.009	1.967	2.009	2.009	2.009	14,337	2.0088	-0.83%
2019-12-16	0	2.420	2.280	2.430	-	-	0	0	-	2.025	1.908	2.034	-	-	0	-	0.00%
2019-12-13	0	2.420	2.370	2.420	2.410	2.420	28,000	67,520	2.4114	2.025	1.984	2.025	2.017	2.025	33,454	2.0183	2.54%
2019-12-12	0	2.360	2.280	2.400	-	-	0	0	-	1.975	1.908	2.009	-	-	0	-	0.00%
2019-12-11	0	2.360	2.360	2.380	2.360	2.360	32,000	75,520	2.3600	1.975	1.975	1.992	1.975	1.975	38,233	1.9753	0.43%
2019-12-10	0	2.350	2.340	2.380	2.350	2.350	48,000	112,800	2.3500	1.967	1.959	1.992	1.967	1.967	57,349	1.9669	-2.08%
2019-12-09	0	2.400	2.350	2.400	-	-	0	0	-	2.009	1.967	2.009	-	-	0	-	0.00%
2019-12-06	0	2.400	2.260	2.400	-	-	0	0	-	2.009	1.892	2.009	-	-	0	-	0.00%
2019-12-05	0	2.400	2.350	2.400	2.350	2.400	12,000	28,400	2.3667	2.009	1.967	2.009	1.967	2.009	14,337	1.9809	0.84%
2019-12-04	0	2.380	2.330	2.390	-	-	0	0	-	1.992	1.950	2.000	-	-	0	-	0.00%
2019-12-03	0	2.380	2.260	2.380	2.400	2.400	216,000	518,400	2.4000	1.992	1.892	1.992	2.009	2.009	258,070	2.0088	1.28%
2019-12-02	0	2.350	2.340	2.390	2.350	2.350	8,000	18,800	2.3500	1.967	1.959	2.000	1.967	1.967	9,558	1.9669	-1.67%
2019-11-29	0	2.390	2.320	2.390	2.320	2.390	20,000	46,920	2.3460	2.000	1.942	2.000	1.942	2.000	23,895	1.9636	-0.42%
2019-11-28	0	2.400	2.320	2.450	-	-	0	0	-	2.009	1.942	2.051	-	-	0	-	0.00%
2019-11-27	0	2.400	2.340	2.460	2.400	2.400	64,000	153,600	2.4000	2.009	1.959	2.059	2.009	2.009	76,465	2.0088	-1.23%
2019-11-26	0	2.430	2.350	2.460	-	-	0	0	-	2.034	1.967	2.059	-	-	0	-	0.00%
2019-11-25	0	2.430	2.430	2.460	2.430	2.430	192,000	466,560	2.4300	2.034	2.034	2.059	2.034	2.034	229,396	2.0339	0.00%
2019-11-22	0	2.430	2.320	2.460	-	-	0	0	-	2.034	1.942	2.059	-	-	0	-	0.00%
2019-11-21	0	2.430	2.400	2.460	-	-	0	0	-	2.034	2.009	2.059	-	-	0	-	0.00%
2019-11-20	0	2.430	2.260	2.440	2.410	2.430	168,000	407,800	2.4274	2.034	1.892	2.042	2.017	2.034	200,721	2.0317	1.67%
2019-11-19	0	2.390	2.350	2.420	-	-	0	0	-	2.000	1.967	2.025	-	-	0	-	0.00%
2019-11-18	0	2.390	2.260	2.420	-	-	0	0	-	2.000	1.892	2.025	-	-	0	-	0.00%
2019-11-15	0	2.390	2.260	2.390	-	-	0	0	-	2.000	1.892	2.000	-	-	0	-	0.00%
2019-11-14	0	2.390	2.300	2.390	-	-	0	0	-	2.000	1.925	2.000	-	-	0	-	0.00%
2019-11-13	0	2.390	2.260	2.430	-	-	0	0	-	2.000	1.892	2.034	-	-	0	-	0.00%
2019-11-12	0	2.390	2.260	2.480	-	-	0	0	-	2.000	1.892	2.076	-	-	0	-	0.00%
2019-11-11	0	2.390	2.330	2.460	-	-	0	0	-	2.000	1.950	2.059	-	-	0	-	0.00%
2019-11-08	0	2.390	2.360	2.450	-	-	0	0	-	2.000	1.975	2.051	-	-	0	-	0.00%
2019-11-07	0	2.390	2.380	2.460	-	-	0	0	-	2.000	1.992	2.059	-	-	0	-	0.00%
2019-11-06	0	2.390	2.390	2.460	2.360	2.360	16,000	37,760	2.3600	2.000	2.000	2.059	1.975	1.975	19,116	1.9753	-0.42%
2019-11-05	0	2.400	2.400	2.430	-	-	0	0	-	2.009	2.009	2.034	-	-	0	-	0.00%
2019-11-04	0	2.400	2.400	2.450	2.400	2.400	36,000	86,400	2.4000	2.009	2.009	2.051	2.009	2.009	43,012	2.0088	-2.04%
2019-11-01	0	2.450	2.300	2.460	2.450	2.450	8,000	19,400	2.4250	2.051	1.925	2.059	2.051	2.051	9,558	2.0297	2.08%
2019-10-31	0	2.400	2.280	2.430	-	-	0	0	-	2.009	1.908	2.034	-	-	0	-	0.00%
2019-10-30	0	2.400	2.290	2.440	-	-	0	0	-	2.009	1.917	2.042	-	-	0	-	0.00%
2019-10-29	0	2.400	2.310	2.400	-	-	0	0	-	2.009	1.933	2.009	-	-	0	-	-2.04%
2019-10-28	0	2.450	2.340	2.450	2.450	2.450	4,000	9,800	2.4500	2.051	1.959	2.051	2.051	2.051	4,779	2.0506	2.08%
2019-10-25	0	2.400	2.300	2.460	-	-	0	0	-	2.009	1.925	2.059	-	-	0	-	0.00%
2019-10-24	0	2.400	2.330	2.400	-	-	0	0	-	2.009	1.950	2.009	-	-	0	-	0.00%
2019-10-23	0	2.400	2.340	2.420	-	-	0	0	-	2.009	1.959	2.025	-	-	0	-	0.00%
2019-10-22	0	2.400	2.310	2.400	2.400	2.400	16,000	38,400	2.4000	2.009	1.933	2.009	2.009	2.009	19,116	2.0088	1.27%
2019-10-21	0	2.370	2.360	2.400	2.370	2.370	20,000	47,400	2.3700	1.984	1.975	2.009	1.984	1.984	23,895	1.9836	0.00%
2019-10-18	0	2.370	2.330	2.370	2.370	2.370	36,000	85,320	2.3700	1.984	1.950	1.984	1.984	1.984	43,012	1.9836	-0.42%
2019-10-17	0	2.380	2.320	2.380	2.340	2.380	44,000	104,000	2.3636	1.992	1.942	1.992	1.959	1.992	52,570	1.9783	1.71%
2019-10-16	0	2.340	2.380	2.430	-	-	0	0	-	1.959	1.992	2.034	-	-	0	-	0.00%
2019-10-15	0	2.340	2.280	2.370	-	-	0	0	-	1.959	1.908	1.984	-	-	0	-	0.00%
2019-10-14	0	2.340	2.320	2.370	2.340	2.400	44,000	104,760	2.3809	1.959	1.942	1.984	1.959	2.009	52,570	1.9928	0.86%
2019-10-11	0	2.320	2.320	2.360	2.310	2.340	88,000	204,640	2.3255	1.942	1.942	1.975	1.933	1.959	105,140	1.9464	-1.28%
2019-10-10	0	2.350	2.320	2.360	2.350	2.350	68,000	159,800	2.3500	1.967	1.942	1.975	1.967	1.967	81,244	1.9669	-0.42%
2019-10-09	0	2.360	2.340	2.380	2.360	2.380	40,000	94,800	2.3700	1.975	1.959	1.992	1.975	1.992	47,791	1.9836	0.43%
2019-10-08	0	2.350	2.350	2.450	2.320	2.360	64,000	149,760	2.3400	1.967	1.967	2.051	1.942	1.975	76,465	1.9585	-0.42%
2019-10-04	0	2.360	2.340	2.380	2.350	2.360	12,000	28,240	2.3533	1.975	1.959	1.992	1.967	1.975	14,337	1.9697	-1.67%
2019-10-03	0	2.400	2.370	2.400	-	-	0	0	-	2.009	1.984	2.009	-	-	0	-	-0.41%
2019-10-02	0	2.410	2.370	2.410	2.400	2.410	40,000	96,200	2.4050	2.017	1.984	2.017	2.009	2.017	47,791	2.0129	0.00%
2019-09-30	0	2.410	2.380	2.410	-	-	0	0	-	2.017	1.992	2.017	-	-	0	-	0.00%
2019-09-27	0	2.410	2.370	2.450	-	-	0	0	-	2.017	1.984	2.051	-	-	0	-	0.00%
2019-09-26	0	2.410	2.400	2.410	2.380	2.410	20,000	47,880	2.3940	2.017	2.009	2.017	1.992	2.017	23,895	2.0037	0.00%
2019-09-25	0	2.410	2.370	2.410	2.410	2.410	20,000	48,200	2.4100	2.017	1.984	2.017	2.017	2.017	23,895	2.0171	-0.41%
2019-09-24	0	2.420	2.410	2.500	2.410	2.430	292,000	706,760	2.4204	2.025	2.017	2.092	2.017	2.034	348,873	2.0258	-0.41%
2019-09-23	0	2.430	2.400	2.450	-	-	0	0	-	2.034	2.009	2.051	-	-	0	-	0.00%
2019-09-20	0	2.430	2.420	2.500	2.400	2.430	24,000	57,720	2.4050	2.034	2.025	2.092	2.009	2.034	28,674	2.0129	0.00%
2019-09-19	0	2.430	2.430	2.500	-	-	0	0	-	2.034	2.034	2.092	-	-	0	-	0.00%
2019-09-18	0	2.430	2.430	2.520	-	-	0	0	-	2.034	2.034	2.109	-	-	0	-	0.83%
2019-09-17	0	2.410	2.410	2.490	2.410	2.410	12,000	28,920	2.4100	2.017	2.017	2.084	2.017	2.017	14,337	2.0171	-2.03%
2019-09-16	0	2.460	2.410	2.530	-	-	0	0	-	2.059	2.017	2.118	-	-	0	-	0.00%
2019-09-13	0	2.460	2.450	2.490	-	-	0	0	-	2.059	2.051	2.084	-	-	0	-	0.00%
2019-09-12	0	2.460	2.430	2.460	2.460	2.460	20,000	49,200	2.4600	2.059	2.034	2.059	2.059	2.059	23,895	2.0590	0.00%
2019-09-11	0	2.460	2.420	2.530	2.450	2.460	84,000	206,560	2.4590	2.059	2.025	2.118	2.051	2.059	100,361	2.0582	0.41%
2019-09-10	0	2.450	2.430	2.450	-	-	0	0	-	2.051	2.034	2.051	-	-	0	-	0.00%
2019-09-09	0	2.450	2.440	2.470	2.450	2.470	32,000	78,640	2.4575	2.051	2.042	2.067	2.051	2.067	38,233	2.0569	-1.21%
2019-09-06	0	2.480	2.480	2.500	2.480	2.480	8,000	19,840	2.4800	2.076	2.076	2.092	2.076	2.076	9,558	2.0757	-0.80%
2019-09-05	0	2.500	2.460	2.500	-	-	0	0	-	2.092	2.059	2.092	-	-	0	-	0.00%
2019-09-04	0	2.500	2.400	2.530	2.440	2.500	18,421	44,969	2.4412	2.092	2.009	2.118	2.042	2.092	22,009	2.0432	2.88%
2019-09-03	0	2.430	2.390	2.480	-	-	0	0	-	2.034	2.000	2.076	-	-	0	-	0.00%
2019-09-02	0	2.480	2.480	2.500	2.420	2.420	4,000	9,680	2.4200	2.034	2.034	2.050	1.985	1.985	4,877	1.9847	-0.80%
2019-08-30	0	2.500	2.400	2.530	2.500	2.500	4,000	10,000	2.5000	2.050	1.968	2.075	2.050	2.050	4,877	2.0503	-1.19%
2019-08-29	0	2.530	2.190	2.600	-	-	0	0	-	2.075	1.796	2.132	-	-	0	-	0.00%
2019-08-28	0	2.530	2.500	2.530	2.530	2.530	16,000	40,480	2.5300	2.075	2.050	2.075	2.075	2.075	19,510	2.0749	0.40%
2019-08-27	0	2.520	2.460	2.560	2.520	2.520	16,000	40,320	2.5200	2.067	2.017	2.099	2.067	2.067	19,510	2.0667	-3.08%
2019-08-26	0	2.600	2.300	2.600	-	-	0	0	-	2.132	1.886	2.132	-	-	0	-	0.00%
2019-08-23	0	2.600	2.510	2.600	2.600	2.600	36,000	93,600	2.6000	2.132	2.058	2.132	2.132	2.132	43,897	2.1323	0.00%
2019-08-22	0	2.600	2.540	2.600	-	-	0	0	-	2.132	2.083	2.132	-	-	0	-	0.00%
2019-08-21	0	2.600	2.580	2.600	2.600	2.600	80,000	208,000	2.6000	2.132	2.116	2.132	2.132	2.132	97,548	2.1323	0.00%
2019-08-20	0	2.600	2.550	2.600	2.580	2.600	104,000	270,320	2.5992	2.132	2.091	2.132	2.116	2.132	126,813	2.1316	0.00%
2019-08-19	0	2.600	2.560	2.600	2.600	2.610	56,000	146,080	2.6086	2.132	2.099	2.132	2.132	2.140	68,284	2.1393	0.39%
2019-08-16	0	2.590	2.540	2.590	2.530	2.590	28,000	71,320	2.5471	2.124	2.083	2.124	2.075	2.124	34,142	2.0889	2.37%
2019-08-15	0	2.530	2.460	2.570	2.480	2.530	16,000	40,120	2.5075	2.075	2.017	2.108	2.034	2.075	19,510	2.0564	-2.32%
2019-08-14	0	2.590	2.430	2.600	2.520	2.600	36,000	91,360	2.5378	2.124	1.993	2.132	2.067	2.132	43,897	2.0812	3.60%
2019-08-13	0	2.500	2.570	2.580	2.500	2.580	48,000	121,400	2.5292	2.050	2.108	2.116	2.050	2.116	58,529	2.0742	-3.85%
2019-08-12	0	2.600	2.420	2.600	-	-	0	0	-	2.132	1.985	2.132	-	-	0	-	0.00%
2019-08-09	0	2.600	2.550	2.600	-	-	0	0	-	2.132	2.091	2.132	-	-	0	-	0.00%
2019-08-08	0	2.600	2.540	2.600	2.600	2.600	40,000	104,000	2.6000	2.132	2.083	2.132	2.132	2.132	48,774	2.1323	0.00%
2019-08-07	0	2.600	2.530	2.600	2.560	2.600	48,000	123,040	2.5633	2.132	2.075	2.132	2.099	2.132	58,529	2.1022	1.96%
2019-08-06	0	2.550	2.550	2.570	2.520	2.550	312,000	792,480	2.5400	2.091	2.091	2.108	2.067	2.091	380,438	2.0831	-0.39%
2019-08-05	0	2.560	2.480	2.560	2.510	2.570	260,000	656,880	2.5265	2.099	2.034	2.099	2.058	2.108	317,032	2.0720	-1.54%
2019-08-02	0	2.600	2.580	2.600	2.570	2.600	648,000	1,683,000	2.5972	2.132	2.116	2.132	2.108	2.132	790,141	2.1300	-0.76%
2019-08-01	0	2.620	2.620	2.660	2.600	2.620	108,000	282,520	2.6159	2.149	2.149	2.181	2.132	2.149	131,690	2.1453	-1.50%
2019-07-31	0	2.660	2.590	2.670	-	-	0	0	-	2.181	2.124	2.190	-	-	0	-	0.00%
2019-07-30	0	2.660	2.600	2.670	2.660	2.660	80,000	212,800	2.6600	2.181	2.132	2.190	2.181	2.181	97,548	2.1815	1.92%
2019-07-29	0	2.610	2.610	2.630	2.610	2.610	48,000	125,280	2.6100	2.140	2.140	2.157	2.140	2.140	58,529	2.1405	-0.76%
2019-07-26	0	2.630	2.580	2.680	-	-	0	0	-	2.157	2.116	2.198	-	-	0	-	0.00%
2019-07-25	0	2.630	2.600	2.670	-	-	0	0	-	2.157	2.132	2.190	-	-	0	-	0.00%
2019-07-24	0	2.630	2.600	2.670	-	-	0	0	-	2.157	2.132	2.190	-	-	0	-	0.00%
2019-07-23	0	2.630	2.600	2.660	2.630	2.630	48,000	126,240	2.6300	2.157	2.132	2.181	2.157	2.157	58,529	2.1569	1.15%
2019-07-22	0	2.600	2.590	2.640	2.580	2.620	1,340,000	3,508,720	2.6184	2.132	2.124	2.165	2.116	2.149	1,633,933	2.1474	-1.89%
2019-07-19	0	2.650	2.600	2.650	2.650	2.670	20,000	53,240	2.6620	2.173	2.132	2.173	2.173	2.190	24,387	2.1831	-0.38%
2019-07-18	0	2.660	2.600	2.670	2.600	2.680	100,000	263,600	2.6360	2.181	2.132	2.190	2.132	2.198	121,935	2.1618	-0.75%
2019-07-17	0	2.680	2.600	2.680	-	-	0	0	-	2.198	2.132	2.198	-	-	0	-	0.00%
2019-07-16	0	2.680	2.630	2.680	2.670	2.680	20,000	53,480	2.6740	2.198	2.157	2.198	2.190	2.198	24,387	2.1930	1.13%
2019-07-15	0	2.650	2.620	2.660	2.640	2.650	128,000	338,960	2.6481	2.173	2.149	2.181	2.165	2.173	156,077	2.1717	0.38%
2019-07-12	0	2.640	2.620	2.650	2.620	2.640	52,000	136,360	2.6223	2.165	2.149	2.173	2.149	2.165	63,406	2.1506	0.76%
2019-07-11	0	2.620	2.590	2.620	2.580	2.620	320,000	836,240	2.6133	2.149	2.124	2.149	2.116	2.149	390,193	2.1431	0.00%
2019-07-10	0	2.620	2.620	2.630	2.580	2.620	208,000	544,000	2.6154	2.149	2.149	2.157	2.116	2.149	253,625	2.1449	0.00%
2019-07-09	0	2.620	2.600	2.650	2.620	2.620	224,000	586,880	2.6200	2.149	2.132	2.173	2.149	2.149	273,135	2.1487	-0.38%
2019-07-08	0	2.630	2.620	2.640	2.620	2.660	72,000	189,560	2.6328	2.157	2.149	2.165	2.149	2.181	87,793	2.1592	-0.38%
2019-07-05	0	2.640	2.640	2.660	2.570	2.650	72,000	187,040	2.5978	2.165	2.165	2.181	2.108	2.173	87,793	2.1305	-1.12%
2019-07-04	0	2.670	2.630	2.670	2.670	2.670	248,000	660,400	2.6629	2.190	2.157	2.190	2.190	2.190	302,400	2.1839	0.00%
2019-07-03	0	2.670	2.610	2.670	-	-	0	0	-	2.190	2.140	2.190	-	-	0	-	-0.37%
2019-07-02	0	2.680	2.680	2.690	2.620	2.650	104,000	273,680	2.6315	2.198	2.198	2.206	2.149	2.173	126,813	2.1581	1.13%
2019-06-28	0	2.650	2.650	2.690	2.490	2.650	40,000	102,800	2.5700	2.173	2.173	2.206	2.042	2.173	48,774	2.1077	-2.93%
2019-06-27	0	2.730	2.560	2.730	2.720	2.730	28,000	76,240	2.7229	2.239	2.099	2.239	2.231	2.239	34,142	2.2330	0.74%
2019-06-26	0	2.710	2.580	2.730	-	-	0	0	-	2.222	2.116	2.239	-	-	0	-	0.00%
2019-06-25	0	2.710	2.570	2.730	2.710	2.710	4,000	10,840	2.7100	2.222	2.108	2.239	2.222	2.222	4,877	2.2225	1.12%
2019-06-24	0	2.680	2.560	2.680	2.680	2.680	24,000	64,320	2.6800	2.198	2.099	2.198	2.198	2.198	29,264	2.1979	-0.74%
2019-06-21	0	2.700	2.650	2.730	2.700	2.700	44,000	118,800	2.7000	2.214	2.173	2.239	2.214	2.214	53,652	2.2143	0.00%
2019-06-20	0	2.700	2.650	2.700	-	-	0	0	-	2.214	2.173	2.214	-	-	0	-	0.00%
2019-06-19	0	2.700	2.630	2.710	2.650	2.700	40,000	106,600	2.6650	2.214	2.157	2.222	2.173	2.214	48,774	2.1856	2.66%
2019-06-18	0	2.630	2.600	2.630	2.630	2.650	72,000	189,800	2.6361	2.157	2.132	2.157	2.157	2.173	87,793	2.1619	1.15%
2019-06-17	0	2.600	2.570	2.600	2.400	2.600	28,000	68,800	2.4571	2.132	2.108	2.132	1.968	2.132	34,142	2.0151	0.00%
2019-06-14	0	2.600	2.540	2.610	2.600	2.600	20,000	52,000	2.6000	2.132	2.083	2.140	2.132	2.132	24,387	2.1323	0.78%
2019-06-13	0	2.580	2.580	2.640	2.540	2.560	84,000	213,600	2.5429	2.116	2.116	2.165	2.083	2.099	102,426	2.0854	-1.15%
2019-06-12	0	2.610	2.520	2.610	-	-	0	0	-	2.140	2.067	2.140	-	-	0	-	-0.38%
2019-06-11	0	2.620	2.620	2.660	2.600	2.680	56,000	146,440	2.6150	2.149	2.149	2.181	2.132	2.198	68,284	2.1446	-1.50%
2019-06-10	0	2.660	2.660	2.680	2.630	2.630	20,000	52,600	2.6300	2.181	2.181	2.198	2.157	2.157	24,387	2.1569	0.76%
2019-06-06	0	2.640	2.500	2.640	2.450	2.640	44,000	111,200	2.5273	2.165	2.050	2.165	2.009	2.165	53,652	2.0726	1.54%
2019-06-05	0	2.600	2.580	2.660	-	-	0	0	-	2.132	2.116	2.181	-	-	0	-	0.00%
2019-06-04	0	2.600	2.560	2.600	2.600	2.600	40,000	103,720	2.5930	2.132	2.099	2.132	2.132	2.132	48,774	2.1265	0.00%
2019-06-03	0	2.600	2.580	2.610	2.580	2.630	116,000	302,720	2.6097	2.132	2.116	2.140	2.116	2.157	141,445	2.1402	-0.76%
2019-05-31	0	2.620	2.510	2.650	2.620	2.620	16,000	41,920	2.6200	2.149	2.058	2.173	2.149	2.149	19,510	2.1487	-2.60%
2019-05-30	0	2.690	2.620	2.690	2.610	2.700	24,000	63,320	2.6383	2.206	2.149	2.206	2.140	2.214	29,264	2.1637	3.07%
2019-05-29	0	2.610	2.510	2.680	-	-	0	0	-	2.140	2.058	2.198	-	-	0	-	0.00%
2019-05-28	0	2.610	2.530	2.640	-	-	0	0	-	2.140	2.075	2.165	-	-	0	-	0.00%
2019-05-27	0	2.610	2.550	2.640	2.510	2.610	112,000	289,720	2.5868	2.140	2.091	2.165	2.058	2.140	136,568	2.1214	-0.38%
2019-05-24	0	2.620	2.620	2.640	2.610	2.610	20,000	52,200	2.6100	2.149	2.149	2.165	2.140	2.140	24,387	2.1405	0.38%
2019-05-23	0	2.610	2.600	2.680	2.600	2.670	332,000	876,000	2.6386	2.140	2.132	2.198	2.132	2.190	404,825	2.1639	-2.97%
2019-05-22	0	2.690	2.690	2.700	2.660	2.700	160,000	430,720	2.6920	2.206	2.206	2.214	2.181	2.214	195,096	2.2077	-0.37%
2019-05-21	0	2.700	2.660	2.730	2.700	2.700	64,000	172,800	2.7000	2.214	2.181	2.239	2.214	2.214	78,039	2.2143	1.12%
2019-05-20	0	2.670	2.670	2.730	2.670	2.720	16,000	43,000	2.6875	2.190	2.190	2.239	2.190	2.231	19,510	2.2040	-3.96%
2019-05-17	0	2.780	2.710	2.780	2.700	2.800	176,000	482,040	2.7389	2.280	2.222	2.280	2.214	2.296	214,606	2.2462	1.83%
2019-05-16	0	2.730	2.640	2.730	2.730	2.730	140,000	382,200	2.7300	2.239	2.165	2.239	2.239	2.239	170,709	2.2389	0.00%
2019-05-15	0	2.730	2.700	2.740	2.730	2.730	4,000	10,920	2.7300	2.239	2.214	2.247	2.239	2.239	4,877	2.2389	1.11%
2019-05-14	0	2.700	2.640	2.720	2.700	2.700	12,000	32,400	2.7000	2.214	2.165	2.231	2.214	2.214	14,632	2.2143	-1.10%
2019-05-10	0	2.730	2.730	2.770	2.720	2.730	48,000	130,760	2.7242	2.239	2.239	2.272	2.231	2.239	58,529	2.2341	0.00%
2019-05-09	0	2.730	2.680	2.730	-	-	0	0	-	2.239	2.198	2.239	-	-	0	-	-0.36%
2019-05-08	0	2.740	2.660	2.740	2.700	2.770	28,000	75,920	2.7114	2.247	2.181	2.247	2.214	2.272	34,142	2.2237	-0.36%
2019-05-07	0	2.750	2.730	2.790	2.750	2.750	32,000	88,000	2.7500	2.255	2.239	2.288	2.255	2.255	39,019	2.2553	0.36%
2019-05-06	0	2.740	2.700	2.740	2.710	2.780	188,000	514,920	2.7389	2.247	2.214	2.247	2.222	2.280	229,238	2.2462	-2.14%
2019-05-03	0	2.800	2.780	2.800	-	-	0	0	-	2.296	2.280	2.296	-	-	0	-	0.00%
2019-05-02	0	2.800	2.780	2.800	2.790	2.800	16,000	44,680	2.7925	2.296	2.280	2.296	2.288	2.296	19,510	2.2901	0.36%
2019-04-30	0	2.790	2.750	2.790	-	-	0	0	-	2.288	2.255	2.288	-	-	0	-	-0.36%
2019-04-29	0	2.800	2.740	2.800	-	-	0	0	-	2.296	2.247	2.296	-	-	0	-	0.00%
2019-04-26	0	2.800	2.740	2.800	-	-	0	0	-	2.296	2.247	2.296	-	-	0	-	0.00%
2019-04-25	0	2.800	2.770	2.800	2.790	2.800	104,000	290,600	2.7942	2.296	2.272	2.296	2.288	2.296	126,813	2.2916	0.36%
2019-04-24	0	2.790	2.780	2.800	2.780	2.790	136,000	378,600	2.7838	2.288	2.280	2.296	2.280	2.288	165,832	2.2830	0.36%
2019-04-23	0	2.780	2.770	2.800	2.750	2.820	264,000	736,800	2.7909	2.280	2.272	2.296	2.255	2.313	321,909	2.2888	-0.36%
2019-04-18	0	2.790	2.790	2.810	2.790	2.820	200,000	560,240	2.8012	2.288	2.288	2.305	2.288	2.313	243,871	2.2973	-1.06%
2019-04-17	0	2.820	2.800	2.820	2.800	2.820	100,000	280,560	2.8056	2.313	2.296	2.313	2.296	2.313	121,935	2.3009	0.71%
2019-04-16	0	2.800	2.800	2.810	2.800	2.810	276,000	774,760	2.8071	2.296	2.296	2.305	2.296	2.305	336,541	2.3021	0.00%
2019-04-15	0	2.800	2.800	2.820	2.800	2.820	308,000	866,800	2.8143	2.296	2.296	2.313	2.296	2.313	375,561	2.3080	-0.36%
2019-04-12	0	2.810	2.810	2.820	2.790	2.800	224,000	627,080	2.7995	2.305	2.305	2.313	2.288	2.296	273,135	2.2959	-0.35%
2019-04-11	0	2.820	2.790	2.820	2.790	2.820	220,000	615,840	2.7993	2.313	2.288	2.313	2.288	2.313	268,258	2.2957	0.71%
2019-04-10	0	2.800	2.800	2.810	2.800	2.810	336,000	940,880	2.8002	2.296	2.296	2.305	2.296	2.305	409,703	2.2965	-0.36%
2019-04-09	0	2.810	2.810	2.820	2.800	2.830	256,000	721,520	2.8184	2.305	2.305	2.313	2.296	2.321	312,154	2.3114	-1.40%
2019-04-08	0	2.850	2.820	2.850	2.810	2.850	124,000	349,600	2.8194	2.337	2.313	2.337	2.305	2.337	151,200	2.3122	1.79%
2019-04-04	0	2.800	2.800	2.840	2.800	2.820	248,000	698,520	2.8166	2.296	2.296	2.329	2.296	2.313	302,400	2.3099	-0.71%
2019-04-03	0	2.820	2.810	2.830	2.820	2.840	1,152,000	3,269,960	2.8385	2.313	2.305	2.321	2.313	2.329	1,404,695	2.3279	-1.05%
2019-04-02	0	2.850	2.840	2.850	2.820	2.850	164,000	465,920	2.8410	2.337	2.329	2.337	2.313	2.337	199,974	2.3299	0.35%
2019-04-01	0	2.840	2.830	2.840	2.830	2.840	476,000	1,351,680	2.8397	2.329	2.321	2.329	2.321	2.329	580,412	2.3288	0.35%
2019-03-29	0	2.830	2.800	2.830	2.800	2.830	232,000	653,480	2.8167	2.321	2.296	2.321	2.296	2.321	282,890	2.3100	0.71%
2019-03-28	0	2.810	2.790	2.810	-	-	0	0	-	2.305	2.288	2.305	-	-	0	-	0.00%
2019-03-27	0	2.810	2.800	2.810	2.800	2.810	276,000	773,120	2.8012	2.305	2.296	2.305	2.296	2.305	336,541	2.2973	0.36%
2019-03-26	0	2.800	2.780	2.800	2.800	2.800	76,000	212,800	2.8000	2.296	2.280	2.296	2.296	2.296	92,671	2.2963	0.72%
2019-03-25	0	2.780	2.770	2.800	2.780	2.800	20,000	55,840	2.7920	2.280	2.272	2.296	2.280	2.296	24,387	2.2897	-1.42%
2019-03-22	0	2.820	2.810	2.820	2.800	2.830	148,000	415,000	2.8041	2.313	2.305	2.313	2.296	2.321	180,464	2.2996	1.44%
2019-03-21	0	2.780	2.780	2.800	-	-	0	0	-	2.280	2.280	2.296	-	-	0	-	0.00%
2019-03-20	0	2.780	2.740	2.800	2.780	2.780	4,000	11,120	2.7800	2.280	2.247	2.296	2.280	2.280	4,877	2.2799	-0.71%
2019-03-19	0	2.800	2.760	2.800	2.800	2.800	20,000	56,000	2.8000	2.296	2.263	2.296	2.296	2.296	24,387	2.2963	0.36%
2019-03-18	0	2.790	2.790	2.800	2.720	2.720	16,000	43,520	2.7200	2.288	2.288	2.296	2.231	2.231	19,510	2.2307	1.45%
2019-03-15	0	2.750	2.750	2.790	2.710	2.710	4,000	10,840	2.7100	2.255	2.255	2.288	2.222	2.222	4,877	2.2225	-1.79%
2019-03-14	0	2.800	2.740	2.800	2.720	2.800	16,000	43,840	2.7400	2.296	2.247	2.296	2.231	2.296	19,510	2.2471	0.00%
2019-03-13	0	2.800	2.720	2.800	-	-	0	0	-	2.296	2.231	2.296	-	-	0	-	0.00%
2019-03-12	0	2.800	2.740	2.800	2.740	2.800	36,000	99,040	2.7511	2.296	2.247	2.296	2.247	2.296	43,897	2.2562	0.00%
2019-03-11	0	2.800	2.700	2.800	-	-	0	0	-	2.296	2.214	2.296	-	-	0	-	0.00%
2019-03-08	0	2.800	2.720	2.800	2.700	2.800	20,000	55,560	2.7780	2.296	2.231	2.296	2.214	2.296	24,387	2.2783	0.00%
2019-03-07	0	2.800	2.720	2.800	-	-	0	0	-	2.296	2.231	2.296	-	-	0	-	0.00%
2019-03-06	0	2.800	2.710	2.800	-	-	0	0	-	2.296	2.222	2.296	-	-	0	-	0.00%
2019-03-05	0	2.800	2.800	2.820	2.790	2.820	120,000	335,960	2.7997	2.296	2.296	2.313	2.288	2.313	146,322	2.2960	0.00%
2019-03-04	0	2.800	2.790	2.800	2.800	2.800	264,000	739,200	2.8000	2.296	2.288	2.296	2.296	2.296	321,909	2.2963	0.72%
2019-03-01	0	2.780	2.760	2.800	-	-	0	0	-	2.280	2.263	2.296	-	-	0	-	0.00%
2019-02-28	0	2.780	2.780	2.800	2.780	2.780	48,000	133,440	2.7800	2.280	2.280	2.296	2.280	2.280	58,529	2.2799	-0.71%
2019-02-27	0	2.800	2.780	2.800	2.800	2.800	136,000	380,800	2.8000	2.296	2.280	2.296	2.296	2.296	165,832	2.2963	0.00%
2019-02-26	0	2.800	2.780	2.800	2.790	2.800	232,000	648,720	2.7962	2.296	2.280	2.296	2.288	2.296	282,890	2.2932	-1.06%
2019-02-25	0	2.830	2.810	2.830	2.830	2.840	180,000	509,800	2.8322	2.321	2.305	2.321	2.321	2.329	219,484	2.3227	1.07%
2019-02-22	0	2.800	2.760	2.800	2.730	2.800	84,000	234,520	2.7919	2.296	2.263	2.296	2.239	2.296	102,426	2.2897	0.00%
2019-02-21	0	2.800	2.760	2.800	2.800	2.810	37,000	103,460	2.7962	2.296	2.263	2.296	2.296	2.305	45,116	2.2932	1.45%
2019-02-20	0	2.760	2.760	2.790	2.720	2.760	104,000	284,360	2.7342	2.263	2.263	2.288	2.231	2.263	126,813	2.2424	0.00%
2019-02-19	0	2.760	2.760	2.790	2.740	2.760	32,000	87,800	2.7438	2.263	2.263	2.288	2.247	2.263	39,019	2.2502	0.73%
2019-02-18	0	2.740	2.770	2.780	-	-	0	0	-	2.247	2.272	2.280	-	-	0	-	0.00%
2019-02-15	0	2.740	2.660	2.790	2.740	2.740	4,000	10,960	2.7400	2.247	2.181	2.288	2.247	2.247	4,877	2.2471	-1.44%
2019-02-14	0	2.780	2.780	2.800	2.700	2.740	44,000	119,320	2.7118	2.280	2.280	2.296	2.214	2.247	53,652	2.2240	0.00%
2019-02-13	0	2.780	2.670	2.780	2.740	2.780	8,000	22,080	2.7600	2.280	2.190	2.280	2.247	2.280	9,755	2.2635	2.21%
2019-02-12	0	2.720	2.680	2.740	2.680	2.730	140,000	377,320	2.6951	2.231	2.198	2.247	2.198	2.239	170,709	2.2103	3.42%
2019-02-11	0	2.630	2.630	2.660	2.560	2.600	80,000	207,760	2.5970	2.157	2.157	2.181	2.099	2.132	97,548	2.1298	-0.38%
2019-02-08	0	2.640	2.670	2.740	2.600	2.610	36,000	93,880	2.6078	2.165	2.190	2.247	2.132	2.140	43,897	2.1387	-1.12%
2019-02-04	0	2.670	2.660	2.740	-	-	0	0	-	2.190	2.181	2.247	-	-	0	-	0.00%
2019-02-01	0	2.670	2.630	2.700	2.670	2.670	16,000	42,720	2.6700	2.190	2.157	2.214	2.190	2.190	19,510	2.1897	0.00%
2019-01-31	0	2.670	2.670	2.740	2.610	2.610	4,000	10,440	2.6100	2.190	2.190	2.247	2.140	2.140	4,877	2.1405	-0.37%
2019-01-30	0	2.680	2.600	2.680	2.680	2.680	8,000	21,440	2.6800	2.198	2.132	2.198	2.198	2.198	9,755	2.1979	0.00%
2019-01-29	0	2.680	2.590	2.680	2.680	2.680	8,000	21,200	2.6500	2.198	2.124	2.198	2.198	2.198	9,755	2.1733	1.13%
2019-01-28	0	2.650	2.570	2.660	2.640	2.650	56,000	148,240	2.6471	2.173	2.108	2.181	2.165	2.173	68,284	2.1709	0.38%
2019-01-25	0	2.640	2.570	2.650	2.640	2.640	28,000	73,920	2.6400	2.165	2.108	2.173	2.165	2.165	34,142	2.1651	0.76%
2019-01-24	0	2.620	2.570	2.640	2.560	2.620	32,000	82,800	2.5875	2.149	2.108	2.165	2.099	2.149	39,019	2.1220	1.16%
2019-01-23	0	2.590	2.570	2.590	2.590	2.590	16,000	41,440	2.5900	2.124	2.108	2.124	2.124	2.124	19,510	2.1241	0.39%
2019-01-22	0	2.580	2.570	2.600	-	-	0	0	-	2.116	2.108	2.132	-	-	0	-	0.00%
2019-01-21	0	2.580	2.560	2.600	-	-	0	0	-	2.116	2.099	2.132	-	-	0	-	0.00%
2019-01-18	0	2.580	2.540	2.590	2.570	2.590	20,000	51,560	2.5780	2.116	2.083	2.124	2.108	2.124	24,387	2.1142	0.00%
2019-01-17	0	2.580	2.540	2.580	2.540	2.580	36,000	91,600	2.5444	2.116	2.083	2.116	2.083	2.116	43,897	2.0867	-0.39%
2019-01-16	0	2.590	2.560	2.590	2.520	2.590	80,000	204,240	2.5530	2.124	2.099	2.124	2.067	2.124	97,548	2.0937	1.17%
2019-01-15	0	2.560	2.560	2.600	2.530	2.530	20,000	50,600	2.5300	2.099	2.099	2.132	2.075	2.075	24,387	2.0749	0.79%
2019-01-14	0	2.540	2.520	2.540	2.530	2.540	80,000	202,960	2.5370	2.083	2.067	2.083	2.075	2.083	97,548	2.0806	-1.93%
2019-01-11	0	2.590	2.560	2.590	2.550	2.590	8,000	20,560	2.5700	2.124	2.099	2.124	2.091	2.124	9,755	2.1077	1.57%
2019-01-10	0	2.550	2.540	2.550	2.550	2.560	64,000	163,320	2.5519	2.091	2.083	2.091	2.091	2.099	78,039	2.0928	1.19%
2019-01-09	0	2.520	2.500	2.560	2.520	2.560	56,000	142,680	2.5479	2.067	2.050	2.099	2.067	2.099	68,284	2.0895	-1.18%
2019-01-08	0	2.550	2.550	2.600	-	-	0	0	-	2.091	2.091	2.132	-	-	0	-	0.00%
2019-01-07	0	2.550	2.500	2.620	2.500	2.550	48,000	120,360	2.5075	2.091	2.050	2.149	2.050	2.091	58,529	2.0564	-0.78%
2019-01-04	0	2.570	2.530	2.570	-	-	0	0	-	2.108	2.075	2.108	-	-	0	-	0.00%
2019-01-03	0	2.570	2.550	2.570	2.570	2.570	4,000	10,280	2.5700	2.108	2.091	2.108	2.108	2.108	4,877	2.1077	2.80%
2019-01-02	0	2.500	2.470	2.590	2.500	2.500	36,000	90,000	2.5000	2.050	2.026	2.124	2.050	2.050	43,897	2.0503	-1.96%
2018-12-31	0	2.550	2.550	2.630	2.550	2.550	4,000	10,200	2.5500	2.091	2.091	2.157	2.091	2.091	4,877	2.0913	1.59%
2018-12-28	0	2.510	2.510	2.550	-	-	0	0	-	2.058	2.058	2.091	-	-	0	-	0.00%
2018-12-27	0	2.510	2.500	2.560	2.500	2.570	108,000	273,840	2.5356	2.058	2.050	2.099	2.050	2.108	131,690	2.0794	-2.33%
2018-12-24	0	2.570	2.520	2.650	-	-	0	0	-	2.108	2.067	2.173	-	-	0	-	0.00%
2018-12-21	0	2.570	2.550	2.600	2.570	2.570	24,000	61,680	2.5700	2.108	2.091	2.132	2.108	2.108	29,264	2.1077	-3.38%
2018-12-20	0	2.660	2.590	2.670	2.600	2.660	8,000	21,040	2.6300	2.181	2.124	2.190	2.132	2.181	9,755	2.1569	-0.37%
2018-12-19	0	2.670	2.600	2.670	2.600	2.600	16,000	41,600	2.6000	2.190	2.132	2.190	2.132	2.132	19,510	2.1323	-0.37%
2018-12-18	0	2.680	2.600	2.680	-	-	0	0	-	2.198	2.132	2.198	-	-	0	-	0.00%
2018-12-17	0	2.680	2.570	2.680	2.670	2.680	44,000	117,680	2.6745	2.198	2.108	2.198	2.190	2.198	53,652	2.1934	1.52%
2018-12-14	0	2.640	2.580	2.640	2.640	2.650	12,000	31,720	2.6433	2.165	2.116	2.165	2.165	2.173	14,632	2.1678	3.53%
2018-12-13	0	2.550	2.620	2.740	-	-	0	0	-	2.091	2.149	2.247	-	-	0	-	0.00%
2018-12-12	0	2.550	2.540	2.610	-	-	0	0	-	2.091	2.083	2.140	-	-	0	-	0.00%
2018-12-11	0	2.550	2.510	2.600	2.550	2.600	24,000	61,400	2.5583	2.091	2.058	2.132	2.091	2.132	29,264	2.0981	-1.92%
2018-12-10	0	2.600	2.510	2.650	-	-	0	0	-	2.132	2.058	2.173	-	-	0	-	0.00%
2018-12-07	0	2.600	2.530	2.600	-	-	0	0	-	2.132	2.075	2.132	-	-	0	-	0.00%
2018-12-06	0	2.600	2.520	2.690	-	-	0	0	-	2.132	2.067	2.206	-	-	0	-	0.00%
2018-12-05	0	2.600	2.640	2.650	2.520	2.610	724,000	1,833,880	2.5330	2.132	2.165	2.173	2.067	2.140	882,812	2.0773	-1.89%
2018-12-04	0	2.650	2.550	2.650	-	-	0	0	-	2.173	2.091	2.173	-	-	0	-	0.00%
2018-12-03	0	2.650	2.540	2.660	2.640	2.650	16,000	42,360	2.6475	2.173	2.083	2.181	2.165	2.173	19,510	2.1712	1.92%
2018-11-30	0	2.600	2.600	2.700	2.590	2.600	24,000	62,360	2.5983	2.132	2.132	2.214	2.124	2.132	29,264	2.1309	-0.38%
2018-11-29	0	2.610	2.610	2.670	2.610	2.620	16,000	41,800	2.6125	2.140	2.140	2.190	2.140	2.149	19,510	2.1425	-2.25%
2018-11-28	0	2.670	2.550	2.670	2.670	2.670	12,000	32,040	2.6700	2.190	2.091	2.190	2.190	2.190	14,632	2.1897	0.00%
2018-11-27	0	2.670	2.530	2.670	-	-	0	0	-	2.190	2.075	2.190	-	-	0	-	0.00%
2018-11-26	0	2.670	2.560	2.670	2.560	2.670	12,000	31,560	2.6300	2.190	2.099	2.190	2.099	2.190	14,632	2.1569	2.69%
2018-11-23	0	2.600	2.520	2.620	-	-	0	0	-	2.132	2.067	2.149	-	-	0	-	0.00%
2018-11-22	0	2.600	2.530	2.680	-	-	0	0	-	2.132	2.075	2.198	-	-	0	-	0.00%
2018-11-21	0	2.600	2.530	2.650	2.600	2.600	24,000	62,400	2.6000	2.132	2.075	2.173	2.132	2.132	29,264	2.1323	0.00%
2018-11-20	0	2.600	2.600	2.690	2.530	2.580	44,000	113,040	2.5691	2.132	2.132	2.206	2.075	2.116	53,652	2.1069	-1.14%
2018-11-19	0	2.630	2.550	2.670	-	-	0	0	-	2.157	2.091	2.190	-	-	0	-	0.00%
2018-11-16	0	2.630	2.580	2.650	2.630	2.630	24,000	63,120	2.6300	2.157	2.116	2.173	2.157	2.157	29,264	2.1569	0.77%
2018-11-15	0	2.610	2.580	2.660	-	-	0	0	-	2.140	2.116	2.181	-	-	0	-	0.00%
2018-11-14	0	2.610	2.530	2.680	2.500	2.610	104,000	263,720	2.5358	2.140	2.075	2.198	2.050	2.140	126,813	2.0796	-2.61%
2018-11-13	0	2.680	2.580	2.680	-	-	0	0	-	2.198	2.116	2.198	-	-	0	-	-0.37%
2018-11-12	0	2.690	2.550	2.790	2.690	2.690	4,000	10,760	2.6900	2.206	2.091	2.288	2.206	2.206	4,877	2.2061	3.86%
2018-11-09	0	2.590	2.550	2.700	-	-	0	0	-	2.124	2.091	2.214	-	-	0	-	0.00%
2018-11-08	0	2.590	2.590	2.620	2.590	2.590	16,000	41,440	2.5900	2.124	2.124	2.149	2.124	2.124	19,510	2.1241	-1.15%
2018-11-07	0	2.620	2.540	2.650	-	-	0	0	-	2.149	2.083	2.173	-	-	0	-	0.00%
2018-11-06	0	2.620	2.540	2.620	-	-	0	0	-	2.149	2.083	2.149	-	-	0	-	0.00%
2018-11-05	0	2.620	2.530	2.650	2.620	2.620	24,000	62,880	2.6200	2.149	2.075	2.173	2.149	2.149	29,264	2.1487	0.00%
2018-11-02	0	2.620	2.550	2.680	2.550	2.620	40,000	103,960	2.5990	2.149	2.091	2.198	2.091	2.149	48,774	2.1315	4.80%
2018-11-01	0	2.500	2.500	2.600	2.480	2.500	28,000	69,680	2.4886	2.050	2.050	2.132	2.034	2.050	34,142	2.0409	1.63%
2018-10-31	0	2.460	2.460	2.500	2.440	2.470	36,000	88,680	2.4633	2.017	2.017	2.050	2.001	2.026	43,897	2.0202	-0.40%
2018-10-30	0	2.470	2.430	2.500	2.470	2.470	4,000	9,880	2.4700	2.026	1.993	2.050	2.026	2.026	4,877	2.0257	-0.40%
2018-10-29	0	2.480	2.450	2.500	2.430	2.480	48,000	118,360	2.4658	2.034	2.009	2.050	1.993	2.034	58,529	2.0222	-0.40%
2018-10-26	0	2.490	2.460	2.610	2.490	2.490	20,000	49,800	2.4900	2.042	2.017	2.140	2.042	2.042	24,387	2.0421	0.00%
2018-10-25	0	2.490	2.430	2.530	2.490	2.500	28,000	69,960	2.4986	2.042	1.993	2.075	2.042	2.050	34,142	2.0491	-1.58%
2018-10-24	0	2.530	2.540	2.560	2.530	2.550	56,000	142,320	2.5414	2.075	2.083	2.099	2.075	2.091	68,284	2.0842	-0.78%
2018-10-23	0	2.550	2.540	2.640	2.550	2.700	96,000	253,880	2.6446	2.091	2.083	2.165	2.091	2.214	117,058	2.1688	-0.39%
2018-10-22	0	2.560	2.550	2.600	2.560	2.600	92,000	237,320	2.5796	2.099	2.091	2.132	2.099	2.132	112,180	2.1155	-0.39%
2018-10-19	0	2.570	2.560	2.590	2.550	2.570	40,000	102,400	2.5600	2.108	2.099	2.124	2.091	2.108	48,774	2.0995	0.78%
2018-10-18	0	2.550	2.520	2.550	2.550	2.550	8,000	20,400	2.5500	2.091	2.067	2.091	2.091	2.091	9,755	2.0913	-1.16%
2018-10-16	0	2.580	2.550	2.580	2.550	2.580	72,000	184,160	2.5578	2.116	2.091	2.116	2.091	2.116	87,793	2.0977	-0.77%
2018-10-15	0	2.600	2.580	2.600	2.590	2.600	92,000	238,800	2.5957	2.132	2.116	2.132	2.124	2.132	112,180	2.1287	-1.14%
2018-10-12	0	2.630	2.570	2.700	2.520	2.630	84,000	216,120	2.5729	2.157	2.108	2.214	2.067	2.157	102,426	2.1100	2.73%
2018-10-11	0	2.560	2.520	2.560	2.500	2.670	152,000	393,280	2.5874	2.099	2.067	2.099	2.050	2.190	185,342	2.1219	-6.91%
2018-10-10	0	2.750	2.740	2.770	2.750	2.850	160,000	445,600	2.7850	2.255	2.247	2.272	2.255	2.337	195,096	2.2840	-3.85%
2018-10-09	0	2.860	2.810	2.900	2.860	2.900	40,000	115,040	2.8760	2.346	2.305	2.378	2.346	2.378	48,774	2.3586	-2.72%
2018-10-08	0	2.940	2.810	2.950	2.940	2.940	4,000	11,760	2.9400	2.411	2.305	2.419	2.411	2.411	4,877	2.4111	2.80%
2018-10-05	0	2.860	2.880	2.890	2.810	2.890	76,000	217,880	2.8668	2.346	2.362	2.370	2.305	2.370	92,671	2.3511	-3.05%
2018-10-04	0	2.950	2.880	3.000	-	-	0	0	-	2.419	2.362	2.460	-	-	0	-	0.00%
2018-10-03	0	2.950	2.910	3.000	-	-	0	0	-	2.419	2.387	2.460	-	-	0	-	0.00%
2018-10-02	0	2.950	2.910	3.030	-	-	0	0	-	2.419	2.387	2.485	-	-	0	-	0.00%
2018-09-28	0	2.950	2.900	2.950	-	-	0	0	-	2.419	2.378	2.419	-	-	0	-	0.00%
2018-09-27	0	2.950	2.910	3.020	2.920	2.950	60,000	175,880	2.9313	2.419	2.387	2.477	2.395	2.419	73,161	2.4040	1.37%
2018-09-26	0	2.910	2.910	3.000	2.890	2.890	4,000	11,560	2.8900	2.387	2.387	2.460	2.370	2.370	4,877	2.3701	-1.36%
2018-09-24	0	2.950	2.850	2.950	-	-	0	0	-	2.419	2.337	2.419	-	-	0	-	0.00%
2018-09-21	0	2.950	2.920	2.950	2.960	2.980	68,000	201,720	2.9665	2.419	2.395	2.419	2.428	2.444	82,916	2.4328	1.03%
2018-09-20	0	2.920	2.820	2.920	2.920	2.920	4,000	11,680	2.9200	2.395	2.313	2.395	2.395	2.395	4,877	2.3947	1.39%
2018-09-19	0	2.880	2.780	2.880	2.880	2.880	4,000	11,520	2.8800	2.362	2.280	2.362	2.362	2.362	4,877	2.3619	0.00%
2018-09-18	0	2.880	2.740	2.920	2.880	2.880	4,000	11,520	2.8800	2.362	2.247	2.395	2.362	2.362	4,877	2.3619	3.60%
2018-09-17	0	2.780	2.740	2.840	-	-	0	0	-	2.280	2.247	2.329	-	-	0	-	0.00%
2018-09-14	0	2.780	2.780	2.830	2.770	2.800	36,000	100,680	2.7967	2.280	2.280	2.321	2.272	2.296	43,897	2.2936	1.83%
2018-09-13	0	2.730	2.730	2.770	2.720	2.750	44,000	120,160	2.7309	2.239	2.239	2.272	2.231	2.255	53,652	2.2396	0.37%
2018-09-12	0	2.720	2.680	2.720	2.680	2.720	64,000	172,880	2.7013	2.231	2.198	2.231	2.198	2.231	78,039	2.2153	0.74%
2018-09-11	0	2.700	2.700	2.790	2.700	2.700	16,000	43,200	2.7000	2.214	2.214	2.288	2.214	2.214	19,510	2.2143	-3.23%
2018-09-10	0	2.790	2.700	2.790	2.660	2.790	92,000	251,720	2.7361	2.288	2.214	2.288	2.181	2.288	112,180	2.2439	-0.71%
2018-09-07	0	2.810	2.810	2.820	2.800	2.820	120,000	337,440	2.8120	2.305	2.305	2.313	2.296	2.313	146,322	2.3061	0.00%
2018-09-06	0	2.810	2.810	2.820	2.810	2.840	84,000	237,320	2.8252	2.305	2.305	2.313	2.305	2.329	102,426	2.3170	-1.40%
2018-09-05	0	2.850	2.830	2.900	2.850	2.920	104,000	300,440	2.8888	2.337	2.321	2.378	2.337	2.395	126,813	2.3692	-4.36%
2018-09-04	0	2.980	2.930	2.980	2.950	2.980	36,000	106,720	2.9644	2.444	2.403	2.444	2.419	2.444	43,897	2.4312	-0.67%
2018-09-03	0	3.000	2.880	3.000	-	-	0	0	-	2.460	2.362	2.460	-	-	0	-	0.00%
2018-08-31	0	3.000	2.880	3.000	-	-	0	0	-	2.460	2.362	2.460	-	-	0	-	0.00%
2018-08-30	0	3.000	2.900	3.050	-	-	0	0	-	2.460	2.378	2.501	-	-	0	-	0.00%
2018-08-29	0	3.000	2.890	3.040	-	-	0	0	-	2.460	2.370	2.493	-	-	0	-	0.00%
2018-08-28	0	3.050	2.910	3.060	3.050	3.050	8,000	24,400	3.0500	2.460	2.347	2.468	2.460	2.460	9,917	2.4603	0.99%
2018-08-27	0	3.020	2.960	3.020	2.980	3.020	84,000	252,720	3.0086	2.436	2.388	2.436	2.404	2.436	104,133	2.4269	1.00%
2018-08-24	0	2.990	2.950	3.000	-	-	0	0	-	2.412	2.380	2.420	-	-	0	-	0.00%
2018-08-23	0	2.990	2.990	3.000	2.990	3.000	28,000	83,800	2.9929	2.412	2.412	2.420	2.412	2.420	34,711	2.4142	1.01%
2018-08-22	0	2.960	2.870	2.980	2.900	2.960	24,000	69,840	2.9100	2.388	2.315	2.404	2.339	2.388	29,752	2.3474	2.78%
2018-08-21	0	2.880	2.880	2.990	2.850	2.980	240,000	692,520	2.8855	2.323	2.323	2.412	2.299	2.404	297,522	2.3276	-0.69%
2018-08-20	0	2.900	2.900	2.960	2.900	2.910	156,000	453,760	2.9087	2.339	2.339	2.388	2.339	2.347	193,389	2.3464	-0.68%
2018-08-17	0	2.920	2.860	2.930	2.850	2.950	172,000	494,320	2.8740	2.355	2.307	2.364	2.299	2.380	213,224	2.3183	-2.67%
2018-08-16	0	3.000	2.930	3.000	-	-	0	0	-	2.420	2.364	2.420	-	-	0	-	-0.33%
2018-08-15	0	3.010	2.940	3.010	-	-	0	0	-	2.428	2.372	2.428	-	-	0	-	0.00%
2018-08-14	0	3.010	2.950	3.010	3.010	3.010	20,000	60,200	3.0100	2.428	2.380	2.428	2.428	2.428	24,794	2.4281	0.00%
2018-08-13	0	3.010	2.950	3.010	-	-	0	0	-	2.428	2.380	2.428	-	-	0	-	0.00%
2018-08-10	0	3.010	2.990	3.010	3.010	3.010	52,000	156,520	3.0100	2.428	2.412	2.428	2.428	2.428	64,463	2.4281	-1.95%
2018-08-09	0	3.070	3.000	3.070	-	-	0	0	-	2.476	2.420	2.476	-	-	0	-	0.00%
2018-08-08	0	3.070	3.030	3.070	3.030	3.090	112,000	345,000	3.0804	2.476	2.444	2.476	2.444	2.493	138,844	2.4848	0.66%
2018-08-07	0	3.050	2.980	3.050	-	-	0	0	-	2.460	2.404	2.460	-	-	0	-	0.00%
2018-08-06	0	3.050	2.980	3.070	-	-	0	0	-	2.460	2.404	2.476	-	-	0	-	0.00%
2018-08-03	0	3.050	2.980	3.050	2.970	3.090	124,000	380,280	3.0668	2.460	2.404	2.460	2.396	2.493	153,720	2.4739	2.35%
2018-08-02	0	2.980	2.970	3.000	2.980	3.000	176,000	525,680	2.9868	2.404	2.396	2.420	2.404	2.420	218,183	2.4094	-1.00%
2018-08-01	0	3.010	3.000	3.040	3.010	3.050	164,000	495,400	3.0207	2.428	2.420	2.452	2.428	2.460	203,307	2.4367	-2.59%
2018-07-31	0	3.090	3.020	3.150	3.020	3.090	44,000	133,160	3.0264	2.493	2.436	2.541	2.436	2.493	54,546	2.4413	1.98%
2018-07-30	0	3.030	3.080	3.090	3.010	3.050	56,000	168,920	3.0164	2.444	2.485	2.493	2.428	2.460	69,422	2.4332	-1.94%
2018-07-27	0	3.090	3.020	3.100	-	-	0	0	-	2.493	2.436	2.501	-	-	0	-	0.00%
2018-07-26	0	3.090	3.040	3.090	-	-	0	0	-	2.493	2.452	2.493	-	-	0	-	-0.32%
2018-07-25	0	3.100	3.080	3.120	2.990	3.100	40,000	120,520	3.0130	2.501	2.485	2.517	2.412	2.501	49,587	2.4305	1.97%
2018-07-24	0	3.040	3.040	3.060	3.040	3.050	72,000	219,400	3.0472	2.452	2.452	2.468	2.452	2.460	89,257	2.4581	0.66%
2018-07-23	0	3.020	3.000	3.020	3.000	3.020	60,000	180,560	3.0093	2.436	2.420	2.436	2.420	2.436	74,381	2.4275	-0.66%
2018-07-20	0	3.040	3.020	3.060	3.010	3.040	24,000	72,720	3.0300	2.452	2.436	2.468	2.428	2.452	29,752	2.4442	0.33%
2018-07-19	0	3.030	3.020	3.100	3.020	3.040	76,000	230,320	3.0305	2.444	2.436	2.501	2.436	2.452	94,215	2.4446	-0.98%
2018-07-18	0	3.060	3.060	3.090	3.010	3.060	28,000	85,160	3.0414	2.468	2.468	2.493	2.428	2.468	34,711	2.4534	-1.29%
2018-07-17	0	3.100	3.040	3.100	-	-	0	0	-	2.501	2.452	2.501	-	-	0	-	-0.64%
2018-07-16	0	3.120	3.120	3.140	3.010	3.090	40,000	122,040	3.0510	2.517	2.517	2.533	2.428	2.493	49,587	2.4611	-0.95%
2018-07-13	0	3.150	3.070	3.150	-	-	0	0	-	2.541	2.476	2.541	-	-	0	-	0.00%
2018-07-12	0	3.150	3.080	3.190	-	-	0	0	-	2.541	2.485	2.573	-	-	0	-	0.00%
2018-07-11	0	3.150	3.080	3.150	-	-	0	0	-	2.541	2.485	2.541	-	-	0	-	0.00%
2018-07-10	0	3.150	3.080	3.150	3.150	3.150	4,000	12,600	3.1500	2.541	2.485	2.541	2.541	2.541	4,959	2.5410	0.00%
2018-07-09	0	3.150	3.170	3.180	3.120	3.170	74,000	233,440	3.1546	2.541	2.557	2.565	2.517	2.557	91,736	2.5447	0.64%
2018-07-06	0	3.130	3.060	3.160	3.050	3.130	12,000	36,920	3.0767	2.525	2.468	2.549	2.460	2.525	14,876	2.4818	2.96%
2018-07-05	0	3.040	3.010	3.100	3.010	3.060	148,000	447,080	3.0208	2.452	2.428	2.501	2.428	2.468	183,472	2.4368	0.00%
2018-07-04	0	3.040	3.010	3.080	3.040	3.060	92,000	282,120	3.0665	2.452	2.428	2.485	2.452	2.468	114,050	2.4736	-3.18%
2018-07-03	0	3.140	3.100	3.150	3.090	3.150	232,000	727,000	3.1336	2.533	2.501	2.541	2.493	2.541	287,605	2.5278	-0.95%
2018-06-29	0	3.170	3.170	3.180	3.090	3.200	256,000	802,960	3.1366	2.557	2.557	2.565	2.493	2.581	317,357	2.5301	2.92%
2018-06-28	0	3.080	3.060	3.080	3.050	3.420	980,000	3,125,440	3.1892	2.485	2.468	2.485	2.460	2.759	1,214,882	2.5726	-13.48%
2018-06-27	0	3.560	3.560	3.570	3.460	3.570	84,000	296,440	3.5290	2.872	2.872	2.880	2.791	2.880	104,133	2.8468	-0.56%
2018-06-26	0	3.580	3.420	3.580	-	-	0	0	-	2.888	2.759	2.888	-	-	0	-	0.00%
2018-06-25	0	3.580	3.520	3.590	3.580	3.580	20,000	71,600	3.5800	2.888	2.839	2.896	2.888	2.888	24,794	2.8879	0.00%
2018-06-22	0	3.580	3.580	3.600	3.550	3.550	92,000	326,600	3.5500	2.888	2.888	2.904	2.864	2.864	114,050	2.8637	0.85%
2018-06-21	0	3.550	3.530	3.600	3.550	3.550	28,000	99,800	3.5643	2.864	2.848	2.904	2.864	2.864	34,711	2.8752	-1.39%
2018-06-20	0	3.600	3.560	3.630	3.550	3.600	148,000	532,400	3.5973	2.904	2.872	2.928	2.864	2.904	183,472	2.9018	0.28%
2018-06-19	0	3.590	3.590	3.650	3.590	3.600	8,000	28,760	3.5950	2.896	2.896	2.944	2.896	2.904	9,917	2.9000	-3.23%
2018-06-15	0	3.710	3.700	3.740	-	-	0	0	-	2.993	2.985	3.017	-	-	0	-	0.00%
2018-06-14	0	3.710	3.710	3.730	3.710	3.750	156,000	581,880	3.7300	2.993	2.993	3.009	2.993	3.025	193,389	3.0089	-0.80%
2018-06-13	0	3.740	3.700	3.750	3.670	3.750	288,000	1,069,640	3.7140	3.017	2.985	3.025	2.960	3.025	357,027	2.9960	1.91%
2018-06-12	0	3.670	3.650	3.780	-	-	0	0	-	2.960	2.944	3.049	-	-	0	-	0.00%
2018-06-11	0	3.670	3.670	3.680	3.630	3.680	72,000	262,160	3.6411	2.960	2.960	2.969	2.928	2.969	89,257	2.9371	-0.27%
2018-06-08	0	3.680	3.680	3.720	3.680	3.680	36,000	132,480	3.6800	2.969	2.969	3.001	2.969	2.969	44,628	2.9685	0.00%
2018-06-07	0	3.680	3.630	3.710	3.620	3.750	204,370	753,612	3.6875	2.969	2.928	2.993	2.920	3.025	253,353	2.9746	2.79%
2018-06-06	0	3.580	3.630	3.640	3.570	3.600	16,000	57,240	3.5775	2.888	2.928	2.936	2.880	2.904	19,835	2.8858	-0.56%
2018-06-05	0	3.600	3.560	3.600	3.540	3.650	204,000	726,200	3.5598	2.904	2.872	2.904	2.856	2.944	252,894	2.8716	1.41%
2018-06-04	0	3.550	3.550	3.560	3.550	3.550	200,000	710,000	3.5500	2.864	2.864	2.872	2.864	2.864	247,935	2.8637	0.00%
2018-06-01	0	3.550	3.510	3.550	3.500	3.560	140,000	490,520	3.5037	2.864	2.831	2.864	2.823	2.872	173,555	2.8263	0.00%
2018-05-31	0	3.550	3.520	3.560	3.500	3.550	80,000	282,600	3.5325	2.864	2.839	2.872	2.823	2.864	99,174	2.8495	1.72%
2018-05-30	0	3.490	3.490	3.540	3.450	3.540	44,000	155,200	3.5273	2.815	2.815	2.856	2.783	2.856	54,546	2.8453	-1.13%
2018-05-29	0	3.530	3.530	3.560	3.530	3.560	88,000	312,440	3.5505	2.848	2.848	2.872	2.848	2.872	109,091	2.8640	-0.56%
2018-05-28	0	3.550	3.540	3.560	3.500	3.560	192,000	677,760	3.5300	2.864	2.856	2.872	2.823	2.872	238,018	2.8475	1.43%
2018-05-25	0	3.500	3.480	3.500	3.490	3.500	116,000	405,840	3.4986	2.823	2.807	2.823	2.815	2.823	143,802	2.8222	0.86%
2018-05-24	0	3.470	3.440	3.480	3.450	3.470	36,000	124,600	3.4611	2.799	2.775	2.807	2.783	2.799	44,628	2.7919	0.58%
2018-05-23	0	3.450	3.450	3.460	3.440	3.450	28,000	96,480	3.4457	2.783	2.783	2.791	2.775	2.783	34,711	2.7795	0.29%
2018-05-21	0	3.440	3.430	3.450	3.410	3.440	86,000	294,040	3.4191	2.775	2.767	2.783	2.751	2.775	106,612	2.7580	1.18%
2018-05-18	0	3.400	3.390	3.410	3.340	3.400	160,000	543,080	3.3943	2.743	2.735	2.751	2.694	2.743	198,348	2.7380	0.59%
2018-05-17	0	3.380	3.380	3.390	3.350	3.350	4,000	13,400	3.3500	2.727	2.727	2.735	2.702	2.702	4,959	2.7023	0.00%
2018-05-16	0	3.380	3.380	3.390	3.380	3.390	84,000	284,400	3.3857	2.727	2.727	2.735	2.727	2.735	104,133	2.7311	-0.59%
2018-05-15	0	3.400	3.390	3.400	3.350	3.400	108,000	366,400	3.3926	2.743	2.735	2.743	2.702	2.743	133,885	2.7367	0.00%
2018-05-14	0	3.400	3.360	3.400	3.300	3.400	48,000	161,400	3.3625	2.743	2.710	2.743	2.662	2.743	59,504	2.7124	1.49%
2018-05-11	0	3.350	3.340	3.360	3.260	3.350	124,347	411,345	3.3080	2.702	2.694	2.710	2.630	2.702	154,150	2.6685	2.13%
2018-05-10	0	3.280	3.280	3.300	3.260	3.260	28,000	91,280	3.2600	2.646	2.646	2.662	2.630	2.630	34,711	2.6297	-0.91%
2018-05-09	0	3.310	3.310	3.320	3.250	3.260	80,000	260,080	3.2510	2.670	2.670	2.678	2.622	2.630	99,174	2.6225	0.00%
2018-05-08	0	3.310	3.310	3.330	-	-	0	0	-	2.670	2.670	2.686	-	-	0	-	1.85%
2018-05-07	0	3.250	3.250	3.330	3.240	3.250	36,000	116,760	3.2433	2.622	2.622	2.686	2.614	2.622	44,628	2.6163	-0.31%
2018-05-04	0	3.260	3.250	3.330	-	-	0	0	-	2.630	2.622	2.686	-	-	0	-	0.00%
2018-05-03	0	3.260	3.250	3.330	-	-	0	0	-	2.630	2.622	2.686	-	-	0	-	0.00%
2018-05-02	0	3.260	3.260	3.320	3.260	3.260	32,000	104,320	3.2600	2.630	2.630	2.678	2.630	2.630	39,670	2.6297	0.00%
2018-04-30	0	3.260	3.250	3.330	3.250	3.270	96,000	312,920	3.2596	2.630	2.622	2.686	2.622	2.638	119,009	2.6294	-0.31%
2018-04-27	0	3.270	3.300	3.330	3.250	3.260	80,000	260,480	3.2560	2.638	2.662	2.686	2.622	2.630	99,174	2.6265	0.31%
2018-04-26	0	3.260	3.250	3.290	3.250	3.290	332,000	1,085,640	3.2700	2.630	2.622	2.654	2.622	2.654	411,572	2.6378	-1.81%
2018-04-25	0	3.320	3.320	3.350	3.290	3.330	80,000	265,880	3.3235	2.678	2.678	2.702	2.654	2.686	99,174	2.6809	-0.90%
2018-04-24	0	3.350	3.350	3.380	3.240	3.350	72,000	237,080	3.2928	2.702	2.702	2.727	2.614	2.702	89,257	2.6562	1.82%
2018-04-23	0	3.290	3.260	3.300	3.260	3.300	80,000	262,960	3.2870	2.654	2.630	2.662	2.630	2.662	99,174	2.6515	-1.20%
2018-04-20	0	3.330	3.290	3.390	3.290	3.350	60,000	199,800	3.3300	2.686	2.654	2.735	2.654	2.702	74,381	2.6862	-0.30%
2018-04-19	0	3.340	3.300	3.390	3.300	3.350	64,000	213,120	3.3300	2.694	2.662	2.735	2.662	2.702	79,339	2.6862	0.30%
2018-04-18	0	3.330	3.290	3.350	3.270	3.350	60,000	199,680	3.3280	2.686	2.654	2.702	2.638	2.702	74,381	2.6846	-0.60%
2018-04-17	0	3.350	3.350	3.410	3.350	3.360	40,000	134,200	3.3550	2.702	2.702	2.751	2.702	2.710	49,587	2.7064	-0.30%
2018-04-16	0	3.360	3.350	3.460	3.330	3.420	52,000	175,840	3.3815	2.710	2.702	2.791	2.686	2.759	64,463	2.7278	-1.75%
2018-04-13	0	3.420	3.410	3.420	3.390	3.420	112,000	381,120	3.4029	2.759	2.751	2.759	2.735	2.759	138,844	2.7450	0.00%
2018-04-12	0	3.420	3.400	3.440	3.420	3.420	32,000	109,440	3.4200	2.759	2.743	2.775	2.759	2.759	39,670	2.7588	-0.58%
2018-04-11	0	3.440	3.420	3.460	3.410	3.440	48,000	164,520	3.4275	2.775	2.759	2.791	2.751	2.775	59,504	2.7648	0.00%
2018-04-10	0	3.440	3.410	3.460	3.400	3.450	84,000	287,720	3.4252	2.775	2.751	2.791	2.743	2.783	104,133	2.7630	1.18%
2018-04-09	0	3.400	3.390	3.410	3.380	3.400	64,000	216,720	3.3863	2.743	2.735	2.751	2.727	2.743	79,339	2.7316	-0.29%
2018-04-06	0	3.410	3.370	3.420	3.380	3.410	24,000	81,640	3.4017	2.751	2.718	2.759	2.727	2.751	29,752	2.7440	0.89%
2018-04-04	0	3.380	3.380	3.420	3.360	3.380	28,000	94,440	3.3729	2.727	2.727	2.759	2.710	2.727	34,711	2.7208	0.00%
2018-04-03	0	3.380	3.370	3.390	3.360	3.390	96,000	323,720	3.3721	2.727	2.718	2.735	2.710	2.735	119,009	2.7201	-1.17%
2018-03-29	0	3.420	3.420	3.450	3.380	3.440	60,000	205,560	3.4260	2.759	2.759	2.783	2.727	2.775	74,381	2.7636	0.59%
2018-03-28	0	3.400	3.380	3.390	3.370	3.400	52,000	176,120	3.3869	2.743	2.727	2.735	2.718	2.743	64,463	2.7321	-0.58%
2018-03-27	0	3.420	3.420	3.440	3.400	3.400	16,000	54,400	3.4000	2.759	2.759	2.775	2.743	2.743	19,835	2.7427	-0.58%
2018-03-26	0	3.440	3.430	3.460	3.370	3.450	68,000	232,440	3.4182	2.775	2.767	2.791	2.718	2.783	84,298	2.7574	1.18%
2018-03-23	0	3.400	3.380	3.440	3.320	3.470	124,000	418,520	3.3752	2.743	2.727	2.775	2.678	2.799	153,720	2.7226	-1.45%
2018-03-22	0	3.450	3.420	3.480	3.420	3.470	96,000	329,280	3.4300	2.783	2.759	2.807	2.759	2.799	119,009	2.7669	-0.86%
2018-03-21	0	3.480	3.480	3.490	3.410	3.530	96,000	332,720	3.4658	2.807	2.807	2.815	2.751	2.848	119,009	2.7958	0.87%
2018-03-20	0	3.450	3.400	3.470	3.380	3.450	12,000	41,000	3.4167	2.783	2.743	2.799	2.727	2.783	14,876	2.7561	0.58%
2018-03-19	0	3.430	3.430	3.460	3.400	3.400	12,000	40,800	3.4000	2.767	2.767	2.791	2.743	2.743	14,876	2.7427	0.00%
2018-03-16	0	3.430	3.420	3.450	3.360	3.430	192,000	651,160	3.3915	2.767	2.759	2.783	2.710	2.767	238,018	2.7358	1.18%
2018-03-15	0	3.390	3.390	3.420	3.390	3.390	4,000	13,560	3.3900	2.735	2.735	2.759	2.735	2.735	4,959	2.7346	-0.59%
2018-03-14	0	3.410	3.410	3.450	3.400	3.400	24,000	81,600	3.4000	2.751	2.751	2.783	2.743	2.743	29,752	2.7427	-0.58%
2018-03-13	0	3.430	3.430	3.480	3.400	3.430	28,000	95,920	3.4257	2.767	2.767	2.807	2.743	2.767	34,711	2.7634	-0.87%
2018-03-12	0	3.460	3.450	3.460	3.400	3.460	52,000	178,880	3.4400	2.791	2.783	2.791	2.743	2.791	64,463	2.7749	1.47%
2018-03-09	0	3.410	3.410	3.420	3.380	3.420	68,000	232,160	3.4141	2.751	2.751	2.759	2.727	2.759	84,298	2.7540	0.29%
2018-03-08	0	3.400	3.400	3.430	3.380	3.380	8,000	27,000	3.3750	2.743	2.743	2.767	2.727	2.727	9,917	2.7225	0.00%
2018-03-07	0	3.400	3.370	3.400	3.370	3.400	56,000	189,280	3.3800	2.743	2.718	2.743	2.718	2.743	69,422	2.7265	0.29%
2018-03-06	0	3.390	3.370	3.430	3.320	3.390	32,000	108,000	3.3750	2.735	2.718	2.767	2.678	2.735	39,670	2.7225	0.00%
2018-03-05	0	3.390	3.350	3.430	3.310	3.390	12,000	40,200	3.3500	2.735	2.702	2.767	2.670	2.735	14,876	2.7023	0.89%
2018-03-02	0	3.360	3.360	3.390	3.350	3.350	4,000	13,400	3.3500	2.710	2.710	2.735	2.702	2.702	4,959	2.7023	-0.59%
2018-03-01	0	3.380	3.380	3.430	3.360	3.380	32,000	108,000	3.3750	2.727	2.727	2.767	2.710	2.727	39,670	2.7225	-0.29%
2018-02-28	0	3.390	3.390	3.450	3.390	3.390	24,000	81,360	3.3900	2.735	2.735	2.783	2.735	2.735	29,752	2.7346	-0.88%
2018-02-27	0	3.420	3.420	3.440	3.420	3.430	112,000	383,960	3.4282	2.759	2.759	2.775	2.759	2.767	138,844	2.7654	-0.58%
2018-02-26	0	3.440	3.430	3.470	3.420	3.440	24,000	82,440	3.4350	2.775	2.767	2.799	2.759	2.775	29,752	2.7709	-0.29%
2018-02-23	0	3.450	3.420	3.460	3.390	3.450	84,000	288,120	3.4300	2.783	2.759	2.791	2.735	2.783	104,133	2.7669	-0.29%
2018-02-22	0	3.460	3.460	3.480	3.370	3.490	192,000	663,480	3.4556	2.791	2.791	2.807	2.718	2.815	238,018	2.7875	0.58%
2018-02-21	0	3.440	3.440	3.450	3.320	3.410	252,000	852,440	3.3827	2.775	2.775	2.783	2.678	2.751	312,398	2.7287	0.00%
2018-02-20	0	3.440	3.440	3.450	3.380	3.400	20,000	67,840	3.3920	2.775	2.775	2.783	2.727	2.743	24,794	2.7362	1.18%
2018-02-15	0	3.400	3.400	3.420	3.340	3.400	32,000	108,040	3.3763	2.743	2.743	2.759	2.694	2.743	39,670	2.7235	1.49%
2018-02-14	0	3.350	3.320	3.380	3.220	3.350	84,000	280,160	3.3352	2.702	2.678	2.727	2.597	2.702	104,133	2.6904	-0.89%
2018-02-13	0	3.380	3.330	3.400	3.250	3.380	100,000	334,120	3.3412	2.727	2.686	2.743	2.622	2.727	123,968	2.6952	4.00%
2018-02-12	0	3.250	3.250	3.270	3.250	3.260	40,000	130,080	3.2520	2.622	2.622	2.638	2.622	2.630	49,587	2.6233	0.31%
2018-02-09	0	3.240	3.230	3.250	3.200	3.380	302,000	983,780	3.2575	2.614	2.606	2.622	2.581	2.727	374,382	2.6277	-4.71%
2018-02-08	0	3.400	3.360	3.420	3.360	3.400	24,000	81,200	3.3833	2.743	2.710	2.759	2.710	2.743	29,752	2.7292	0.29%
2018-02-07	0	3.390	3.370	3.420	3.380	3.450	280,000	955,240	3.4116	2.735	2.718	2.759	2.727	2.783	347,109	2.7520	-1.17%
2018-02-06	0	3.430	3.400	3.430	3.380	3.440	280,000	956,720	3.4169	2.767	2.743	2.767	2.727	2.775	347,109	2.7563	-2.83%
2018-02-05	0	3.530	3.520	3.550	3.490	3.540	96,000	337,480	3.5154	2.848	2.839	2.864	2.815	2.856	119,009	2.8358	-0.84%
2018-02-02	0	3.560	3.550	3.580	3.560	3.600	36,000	129,240	3.5900	2.872	2.864	2.888	2.872	2.904	44,628	2.8959	-1.11%
2018-02-01	0	3.600	3.600	3.610	3.600	3.600	4,000	14,400	3.6000	2.904	2.904	2.912	2.904	2.904	4,959	2.9040	0.00%
2018-01-31	0	3.600	3.590	3.610	3.540	3.600	64,000	227,840	3.5600	2.904	2.896	2.912	2.856	2.904	79,339	2.8717	-0.28%
2018-01-30	0	3.610	3.610	3.630	3.580	3.630	72,000	259,280	3.6011	2.912	2.912	2.928	2.888	2.928	89,257	2.9049	0.28%
2018-01-29	0	3.600	3.600	3.610	3.600	3.610	140,000	504,720	3.6051	2.904	2.904	2.912	2.904	2.912	173,555	2.9081	-0.28%
2018-01-26	0	3.610	3.600	3.610	3.600	3.630	224,000	808,200	3.6080	2.912	2.904	2.912	2.904	2.928	277,687	2.9105	0.56%
2018-01-25	0	3.590	3.590	3.620	3.550	3.610	108,000	387,080	3.5841	2.896	2.896	2.920	2.864	2.912	133,885	2.8911	0.28%
2018-01-24	0	3.580	3.580	3.610	3.570	3.580	44,000	157,120	3.5709	2.888	2.888	2.912	2.880	2.888	54,546	2.8805	-0.83%
2018-01-23	0	3.610	3.600	3.630	3.570	3.610	124,000	446,560	3.6013	2.912	2.904	2.928	2.880	2.912	153,720	2.9050	1.40%
2018-01-22	0	3.560	3.560	3.570	3.560	3.590	136,000	485,400	3.5691	2.872	2.872	2.880	2.872	2.896	168,596	2.8791	-0.84%
2018-01-19	0	3.590	3.570	3.600	3.520	3.590	288,000	1,023,480	3.5538	2.896	2.880	2.904	2.839	2.896	357,027	2.8667	-0.83%
2018-01-18	0	3.620	3.600	3.630	3.550	3.620	388,000	1,383,640	3.5661	2.920	2.904	2.928	2.864	2.920	480,994	2.8766	0.00%
2018-01-17	0	3.620	3.580	3.650	3.620	3.630	80,000	289,800	3.6225	2.920	2.888	2.944	2.920	2.928	99,174	2.9221	0.00%
2018-01-16	0	3.620	3.580	3.640	3.540	3.620	80,000	285,440	3.5680	2.920	2.888	2.936	2.856	2.920	99,174	2.8782	0.84%
2018-01-15	0	3.590	3.580	3.590	3.570	3.630	108,000	390,160	3.6126	2.896	2.888	2.896	2.880	2.928	133,885	2.9141	-1.10%
2018-01-12	0	3.630	3.630	3.690	3.610	3.620	176,000	635,640	3.6116	2.928	2.928	2.977	2.912	2.920	218,183	2.9133	-1.63%
2018-01-11	0	3.690	3.610	3.700	3.610	3.690	52,000	189,560	3.6454	2.977	2.912	2.985	2.912	2.977	64,463	2.9406	1.10%
2018-01-10	0	3.650	3.640	3.700	3.650	3.650	60,000	219,000	3.6500	2.944	2.936	2.985	2.944	2.944	74,381	2.9443	0.27%
2018-01-09	0	3.640	3.640	3.720	3.640	3.660	68,000	248,200	3.6500	2.936	2.936	3.001	2.936	2.952	84,298	2.9443	-1.36%
2018-01-08	0	3.690	3.680	3.720	3.680	3.700	40,000	147,480	3.6870	2.977	2.969	3.001	2.969	2.985	49,587	2.9742	-0.27%
2018-01-05	0	3.700	3.660	3.700	3.560	3.700	176,000	645,240	3.6661	2.985	2.952	2.985	2.872	2.985	218,183	2.9573	3.35%
2018-01-04	0	3.580	3.580	3.650	3.570	3.600	48,000	172,200	3.5875	2.888	2.888	2.944	2.880	2.904	59,504	2.8939	0.00%
2018-01-03	0	3.580	3.570	3.640	3.580	3.610	48,000	173,040	3.6050	2.888	2.880	2.936	2.888	2.912	59,504	2.9080	-0.56%
2018-01-02	0	3.600	3.570	3.600	3.480	3.600	60,000	214,640	3.5773	2.904	2.880	2.904	2.807	2.904	74,381	2.8857	1.98%
2017-12-29	0	3.530	3.530	3.550	3.500	3.520	52,000	182,240	3.5046	2.848	2.848	2.864	2.823	2.839	64,463	2.8270	1.44%
2017-12-28	0	3.480	3.480	3.500	3.470	3.500	52,000	181,200	3.4846	2.807	2.807	2.823	2.799	2.823	64,463	2.8109	0.29%
2017-12-27	0	3.470	3.470	3.550	3.470	3.470	16,000	56,480	3.5300	2.799	2.799	2.864	2.799	2.799	19,835	2.8475	-0.29%
2017-12-22	0	3.480	3.470	3.510	3.480	3.510	80,000	280,560	3.5070	2.807	2.799	2.831	2.807	2.831	99,174	2.8290	-0.57%
2017-12-21	0	3.500	3.450	3.540	3.490	3.500	44,000	153,880	3.4973	2.823	2.783	2.856	2.815	2.823	54,546	2.8211	1.16%
2017-12-20	0	3.460	3.460	3.500	3.460	3.510	28,000	97,720	3.4900	2.791	2.791	2.823	2.791	2.831	34,711	2.8153	-1.42%
2017-12-19	0	3.510	3.500	3.580	3.480	3.560	108,000	379,440	3.5133	2.831	2.823	2.888	2.807	2.872	133,885	2.8341	2.33%
2017-12-18	0	3.430	3.430	3.480	3.410	3.480	52,000	179,440	3.4508	2.767	2.767	2.807	2.751	2.807	64,463	2.7836	0.59%
2017-12-15	0	3.410	3.410	3.430	3.410	3.430	80,000	273,840	3.4230	2.751	2.751	2.767	2.751	2.767	99,174	2.7612	-0.87%
2017-12-14	0	3.440	3.430	3.460	3.420	3.470	120,000	412,640	3.4387	2.775	2.767	2.791	2.759	2.799	148,761	2.7738	0.00%
2017-12-13	0	3.440	3.440	3.480	3.390	3.430	120,000	410,200	3.4183	2.775	2.775	2.807	2.735	2.767	148,761	2.7574	0.29%
2017-12-12	0	3.430	3.410	3.430	3.400	3.460	72,000	246,360	3.4217	2.767	2.751	2.767	2.743	2.791	89,257	2.7601	-0.87%
2017-12-11	0	3.460	3.460	3.480	3.420	3.490	224,000	772,640	3.4493	2.791	2.791	2.807	2.759	2.815	277,687	2.7824	-1.14%
2017-12-08	0	3.500	3.500	3.520	3.490	3.560	252,000	885,680	3.5146	2.823	2.823	2.839	2.815	2.872	312,398	2.8351	0.86%
2017-12-07	0	3.470	3.460	3.490	3.470	3.500	144,000	502,040	3.4864	2.799	2.791	2.815	2.799	2.823	178,513	2.8123	-0.57%
2017-12-06	0	3.490	3.480	3.560	3.450	3.650	848,000	3,003,120	3.5414	2.815	2.807	2.872	2.783	2.944	1,051,245	2.8567	-4.64%
2017-12-05	0	3.660	3.660	3.720	3.660	3.670	88,000	322,840	3.6686	2.952	2.952	3.001	2.952	2.960	109,091	2.9594	-1.08%
2017-12-04	0	3.700	3.700	3.750	3.700	3.750	92,000	342,000	3.7174	2.985	2.985	3.025	2.985	3.025	114,050	2.9987	-1.60%
2017-12-01	0	3.760	3.760	3.770	3.760	3.760	40,000	150,400	3.7600	3.033	3.033	3.041	3.033	3.033	49,587	3.0331	0.80%
2017-11-30	0	3.730	3.730	3.750	3.720	3.750	132,000	494,040	3.7427	3.009	3.009	3.025	3.001	3.025	163,637	3.0191	-0.53%
2017-11-29	0	3.750	3.740	3.770	3.710	3.800	1,072,000	4,016,320	3.7466	3.025	3.017	3.041	2.993	3.065	1,328,932	3.0222	-3.85%
2017-11-28	0	3.900	3.870	3.960	3.860	3.940	92,000	358,960	3.9017	3.146	3.122	3.194	3.114	3.178	114,050	3.1474	1.04%
2017-11-27	0	3.860	3.800	3.900	3.860	3.940	216,000	841,080	3.8939	3.114	3.065	3.146	3.114	3.178	267,770	3.1411	-1.03%
2017-11-24	0	3.900	3.850	3.920	3.780	3.900	112,000	431,320	3.8511	3.146	3.106	3.162	3.049	3.146	138,844	3.1065	2.63%
2017-11-23	0	3.800	3.780	3.810	3.800	3.810	40,000	152,120	3.8030	3.065	3.049	3.073	3.065	3.073	49,587	3.0677	0.00%
2017-11-22	0	3.800	3.740	3.810	3.740	3.810	88,000	332,680	3.7805	3.065	3.017	3.073	3.017	3.073	109,091	3.0496	1.06%
2017-11-21	0	3.760	3.750	3.780	3.750	3.810	92,000	346,040	3.7613	3.033	3.025	3.049	3.025	3.073	114,050	3.0341	-0.79%
2017-11-20	0	3.790	3.770	3.840	3.740	3.790	204,000	769,840	3.7737	3.057	3.041	3.098	3.017	3.057	252,894	3.0441	-1.30%
2017-11-17	0	3.840	3.810	3.880	3.810	3.910	132,000	506,680	3.8385	3.098	3.073	3.130	3.073	3.154	163,637	3.0964	-1.29%
2017-11-16	0	3.890	3.870	3.900	3.860	3.950	56,000	219,000	3.9107	3.138	3.122	3.146	3.114	3.186	69,422	3.1546	-1.02%
2017-11-15	0	3.930	3.880	3.930	3.840	3.970	232,000	907,080	3.9098	3.170	3.130	3.170	3.098	3.202	287,605	3.1539	-0.51%
2017-11-14	0	3.950	3.950	4.000	3.880	4.290	1,040,000	4,178,960	4.0182	3.186	3.186	3.227	3.130	3.461	1,289,263	3.2414	5.05%
2017-11-13	0	3.760	3.760	3.800	3.750	3.800	88,000	332,080	3.7736	3.033	3.033	3.065	3.025	3.065	109,091	3.0441	-1.05%
2017-11-10	0	3.800	3.770	3.800	3.770	3.800	44,000	166,440	3.7827	3.065	3.041	3.065	3.041	3.065	54,546	3.0514	1.06%
2017-11-09	0	3.760	3.760	3.770	3.760	3.800	56,000	212,040	3.7864	3.033	3.033	3.041	3.033	3.065	69,422	3.0544	-1.31%
2017-11-08	0	3.810	3.770	3.810	3.810	3.810	12,000	45,720	3.8100	3.073	3.041	3.073	3.073	3.073	14,876	3.0734	1.60%
2017-11-07	0	3.750	3.750	3.800	3.730	3.790	76,000	284,480	3.7432	3.025	3.025	3.065	3.009	3.057	94,215	3.0195	-1.06%
2017-11-06	0	3.790	3.780	3.800	3.760	3.800	72,000	272,480	3.7844	3.057	3.049	3.065	3.033	3.065	89,257	3.0528	-1.30%
2017-11-03	0	3.840	3.840	3.910	-	-	0	0	-	3.098	3.098	3.154	-	-	0	-	0.26%
2017-11-02	0	3.830	3.820	3.890	3.800	3.830	20,000	76,240	3.8120	3.090	3.081	3.138	3.065	3.090	24,794	3.0750	0.52%
2017-11-01	0	3.810	3.810	3.850	3.810	3.810	40,000	152,400	3.8100	3.073	3.073	3.106	3.073	3.073	49,587	3.0734	-0.52%
2017-10-31	0	3.830	3.820	3.840	3.800	3.840	36,000	137,520	3.8200	3.090	3.081	3.098	3.065	3.098	44,628	3.0815	0.00%
2017-10-30	0	3.830	3.830	3.900	3.830	3.830	24,000	91,920	3.8300	3.090	3.090	3.146	3.090	3.090	29,752	3.0895	0.00%
2017-10-27	0	3.830	3.830	3.870	3.830	3.880	100,000	385,360	3.8536	3.090	3.090	3.122	3.090	3.130	123,968	3.1086	-1.29%
2017-10-26	0	3.880	3.880	3.930	3.880	3.900	24,000	93,280	3.8867	3.130	3.130	3.170	3.130	3.146	29,752	3.1352	-0.26%
2017-10-25	0	3.890	3.890	3.900	3.890	3.890	16,000	62,240	3.8900	3.138	3.138	3.146	3.138	3.138	19,835	3.1379	0.00%
2017-10-24	0	3.890	3.880	3.900	3.890	3.900	32,000	124,680	3.8963	3.138	3.130	3.146	3.138	3.146	39,670	3.1430	-1.02%
2017-10-23	0	3.930	3.900	3.940	3.930	3.930	20,000	78,600	3.9300	3.170	3.146	3.178	3.170	3.170	24,794	3.1702	0.26%
2017-10-20	0	3.920	3.910	3.940	3.910	3.920	56,000	219,120	3.9129	3.162	3.154	3.178	3.154	3.162	69,422	3.1564	0.00%
2017-10-19	0	3.920	3.920	3.950	3.920	3.950	132,000	519,920	3.9388	3.162	3.162	3.186	3.162	3.186	163,637	3.1773	-0.76%
2017-10-18	0	3.950	3.950	3.960	3.950	3.950	32,000	126,400	3.9500	3.186	3.186	3.194	3.186	3.186	39,670	3.1863	0.00%
2017-10-17	0	3.950	3.950	3.980	3.950	3.960	52,000	205,720	3.9562	3.186	3.186	3.211	3.186	3.194	64,463	3.1913	-0.25%
2017-10-16	0	3.960	3.960	4.000	3.950	3.970	108,000	427,840	3.9615	3.194	3.194	3.227	3.186	3.202	133,885	3.1956	-0.25%
2017-10-13	0	3.970	3.960	3.980	3.970	3.970	44,000	174,680	3.9700	3.202	3.194	3.211	3.202	3.202	54,546	3.2025	-0.75%
2017-10-12	0	4.000	3.970	4.000	3.970	4.020	60,000	239,360	3.9893	3.227	3.202	3.227	3.202	3.243	74,381	3.2180	0.76%
2017-10-11	0	3.970	3.970	4.000	3.970	4.000	140,000	559,120	3.9937	3.202	3.202	3.227	3.202	3.227	173,555	3.2216	-0.75%
2017-10-10	0	4.000	3.970	4.000	3.970	4.000	80,000	319,080	3.9885	3.227	3.202	3.227	3.202	3.227	99,174	3.2174	1.27%
2017-10-09	0	3.950	3.950	4.000	3.950	4.010	112,000	443,440	3.9593	3.186	3.186	3.227	3.186	3.235	138,844	3.1938	-1.50%
2017-10-06	0	4.010	3.990	4.030	3.970	4.020	232,000	928,920	4.0040	3.235	3.219	3.251	3.202	3.243	287,605	3.2298	0.75%
2017-10-04	0	3.980	3.960	3.990	3.960	3.980	56,000	222,160	3.9671	3.211	3.194	3.219	3.194	3.211	69,422	3.2001	0.51%
2017-10-03	0	3.960	3.960	3.980	3.930	3.980	124,000	489,040	3.9439	3.194	3.194	3.211	3.170	3.211	153,720	3.1814	0.51%
2017-09-29	0	3.940	3.940	3.970	3.910	3.970	48,000	188,400	3.9250	3.178	3.178	3.202	3.154	3.202	59,504	3.1662	0.77%
2017-09-28	0	3.910	3.880	3.960	-	-	0	0	-	3.154	3.130	3.194	-	-	0	-	0.00%
2017-09-27	0	3.910	3.920	3.940	3.850	3.910	296,000	1,153,440	3.8968	3.154	3.162	3.178	3.106	3.154	366,944	3.1434	0.00%
2017-09-26	0	3.910	3.920	3.930	3.910	3.940	196,000	769,080	3.9239	3.154	3.162	3.170	3.154	3.178	242,976	3.1652	-2.01%
2017-09-25	0	3.990	3.980	4.020	3.960	3.990	256,000	1,016,680	3.9714	3.219	3.211	3.243	3.194	3.219	317,357	3.2036	-0.75%
2017-09-22	0	4.020	4.010	4.040	4.000	4.040	208,000	837,120	4.0246	3.243	3.235	3.259	3.227	3.259	257,853	3.2465	-0.50%
2017-09-21	0	4.040	4.040	4.050	4.010	4.040	224,000	900,880	4.0218	3.259	3.259	3.267	3.235	3.259	277,687	3.2442	0.75%
2017-09-20	0	4.010	4.010	4.020	3.950	4.020	188,000	752,440	4.0023	3.235	3.235	3.243	3.186	3.243	233,059	3.2285	0.75%
2017-09-19	0	3.980	3.970	4.010	3.980	4.040	192,000	768,240	4.0013	3.211	3.202	3.235	3.211	3.259	238,018	3.2277	-1.00%
2017-09-18	0	4.020	4.000	4.020	4.000	4.030	276,000	1,108,080	4.0148	3.243	3.227	3.243	3.227	3.251	342,150	3.2386	0.50%
2017-09-15	0	4.000	3.990	4.010	3.920	4.000	284,000	1,129,360	3.9766	3.227	3.219	3.235	3.162	3.227	352,068	3.2078	2.04%
2017-09-14	0	3.920	3.920	3.970	3.890	3.920	244,000	949,920	3.8931	3.162	3.162	3.202	3.138	3.162	302,481	3.1404	0.51%
2017-09-13	0	3.900	3.890	3.920	3.840	3.920	112,000	435,400	3.8875	3.146	3.138	3.162	3.098	3.162	138,844	3.1359	0.00%
2017-09-12	0	3.900	3.900	3.960	3.870	3.940	112,000	436,280	3.8954	3.146	3.146	3.194	3.122	3.178	138,844	3.1422	-1.52%
2017-09-11	0	3.960	3.930	3.960	3.890	4.010	100,000	393,920	3.9392	3.194	3.170	3.194	3.138	3.235	123,968	3.1776	-0.25%
2017-09-08	0	3.970	3.960	3.980	3.970	4.030	160,000	640,400	4.0025	3.202	3.194	3.211	3.202	3.251	198,348	3.2287	0.00%
2017-09-07	0	3.970	3.970	3.990	3.740	4.000	1,068,000	4,221,520	3.9527	3.202	3.202	3.219	3.017	3.227	1,323,974	3.1885	8.47%
2017-09-06	0	3.660	3.660	3.740	3.600	3.660	40,000	145,560	3.6390	2.952	2.952	3.017	2.904	2.952	49,587	2.9354	0.27%
2017-09-05	0	3.650	3.650	3.720	3.650	3.700	96,000	351,600	3.6625	2.944	2.944	3.001	2.944	2.985	119,009	2.9544	-2.41%
2017-09-04	0	3.740	3.690	3.740	3.750	3.750	4,000	15,000	3.7500	3.017	2.977	3.017	3.025	3.025	4,959	3.0250	0.00%
2017-09-01	0	3.740	3.720	3.760	3.690	3.760	68,000	252,680	3.7159	3.017	3.001	3.033	2.977	3.033	84,298	2.9975	2.19%
2017-08-31	0	3.660	3.630	3.680	3.630	3.680	84,000	306,200	3.6452	2.952	2.928	2.969	2.928	2.969	104,133	2.9405	-0.54%
2017-08-30	0	3.680	3.620	3.680	3.550	3.680	140,000	505,480	3.6106	2.969	2.920	2.969	2.864	2.969	173,555	2.9125	1.94%
2017-08-29	0	3.660	3.660	3.700	3.640	3.700	158,000	577,200	3.6532	2.912	2.912	2.944	2.896	2.944	198,582	2.9066	0.27%
2017-08-28	0	3.650	3.640	3.700	3.650	3.750	268,000	983,560	3.6700	2.904	2.896	2.944	2.904	2.984	336,835	2.9200	-2.67%
2017-08-25	0	3.750	3.740	3.760	3.730	3.760	56,000	210,040	3.7507	2.984	2.976	2.992	2.968	2.992	70,383	2.9842	0.27%
2017-08-24	0	3.740	3.720	3.750	3.700	3.750	52,000	193,640	3.7238	2.976	2.960	2.984	2.944	2.984	65,356	2.9629	-0.27%
2017-08-22	0	3.750	3.720	3.770	3.700	3.750	264,000	981,320	3.7171	2.984	2.960	3.000	2.944	2.984	331,807	2.9575	0.81%
2017-08-21	0	3.720	3.720	3.730	3.710	3.750	88,000	328,280	3.7305	2.960	2.960	2.968	2.952	2.984	110,602	2.9681	-0.80%
2017-08-18	0	3.750	3.730	3.750	3.690	3.750	92,000	342,000	3.7174	2.984	2.968	2.984	2.936	2.984	115,630	2.9577	0.27%
2017-08-17	0	3.740	3.740	3.790	3.740	3.800	136,000	510,080	3.7506	2.976	2.976	3.015	2.976	3.023	170,931	2.9841	-1.32%
2017-08-16	0	3.790	3.780	3.840	3.760	3.810	256,000	966,360	3.7748	3.015	3.008	3.055	2.992	3.031	321,752	3.0034	-0.26%
2017-08-15	0	3.800	3.790	3.830	3.790	3.810	48,000	182,520	3.8025	3.023	3.015	3.047	3.015	3.031	60,329	3.0254	-0.52%
2017-08-14	0	3.820	3.820	3.880	3.820	3.910	112,000	430,080	3.8400	3.039	3.039	3.087	3.039	3.111	140,767	3.0553	1.06%
2017-08-11	0	3.780	3.780	3.790	3.740	3.860	328,000	1,239,440	3.7788	3.008	3.008	3.015	2.976	3.071	412,245	3.0066	-2.07%
2017-08-10	0	3.860	3.850	3.900	3.810	3.940	236,000	908,960	3.8515	3.071	3.063	3.103	3.031	3.135	296,616	3.0644	-2.03%
2017-08-09	0	3.940	3.920	3.950	3.900	4.010	212,000	832,600	3.9274	3.135	3.119	3.143	3.103	3.191	266,451	3.1248	-0.51%
2017-08-08	0	3.960	3.950	4.000	3.960	4.000	72,000	286,600	3.9806	3.151	3.143	3.183	3.151	3.183	90,493	3.1671	-1.49%
2017-08-07	0	4.020	3.980	4.020	3.980	4.050	216,000	869,560	4.0257	3.198	3.167	3.198	3.167	3.222	271,479	3.2031	0.50%
2017-08-04	0	4.000	3.960	4.000	3.950	4.000	156,000	622,560	3.9908	3.183	3.151	3.183	3.143	3.183	196,068	3.1752	-0.50%
2017-08-03	0	4.020	3.970	4.020	3.920	4.020	312,000	1,238,080	3.9682	3.198	3.159	3.198	3.119	3.198	392,136	3.1573	2.81%
2017-08-02	0	3.910	3.890	3.910	3.890	3.940	299,652	1,178,442	3.9327	3.111	3.095	3.111	3.095	3.135	376,616	3.1290	0.00%
2017-08-01	0	3.910	3.910	3.940	3.900	3.950	120,000	470,720	3.9227	3.111	3.111	3.135	3.103	3.143	150,821	3.1210	-1.01%
2017-07-31	0	3.950	3.920	3.970	3.860	3.950	372,193	1,461,063	3.9256	3.143	3.119	3.159	3.071	3.143	467,789	3.1233	0.77%
2017-07-28	0	3.920	3.900	3.930	3.890	3.960	728,000	2,866,320	3.9373	3.119	3.103	3.127	3.095	3.151	914,984	3.1326	-0.76%
2017-07-27	0	3.950	3.950	3.960	3.880	3.950	180,000	708,400	3.9356	3.143	3.143	3.151	3.087	3.143	226,232	3.1313	0.25%
2017-07-26	0	3.940	3.890	3.940	3.870	3.950	308,000	1,205,400	3.9136	3.135	3.095	3.135	3.079	3.143	387,108	3.1139	0.00%
2017-07-25	0	3.940	3.910	3.950	3.750	3.950	772,000	2,982,280	3.8631	3.135	3.111	3.143	2.984	3.143	970,285	3.0736	1.55%
2017-07-24	0	3.880	3.860	3.900	3.860	3.960	452,000	1,766,680	3.9086	3.087	3.071	3.103	3.071	3.151	568,094	3.1098	0.00%
2017-07-21	0	3.880	3.880	3.970	3.880	3.980	204,000	804,600	3.9441	3.087	3.087	3.159	3.087	3.167	256,397	3.1381	-2.76%
2017-07-20	0	3.990	3.960	4.020	3.980	4.050	184,000	735,960	3.9998	3.175	3.151	3.198	3.167	3.222	231,260	3.1824	0.00%
2017-07-19	0	3.990	3.990	4.010	3.920	4.010	168,000	670,000	3.9881	3.175	3.175	3.191	3.119	3.191	211,150	3.1731	-0.99%
2017-07-18	0	4.030	4.020	4.030	4.000	4.100	224,000	904,760	4.0391	3.206	3.198	3.206	3.183	3.262	281,533	3.2137	0.25%
2017-07-17	0	4.020	4.020	4.150	4.020	4.250	1,920,000	8,006,800	4.1702	3.198	3.198	3.302	3.198	3.381	2,413,144	3.3180	0.00%
2017-07-14	0	4.020	4.010	4.020	3.930	4.020	688,000	2,743,880	3.9882	3.198	3.191	3.198	3.127	3.198	864,710	3.1732	2.29%
2017-07-13	0	3.930	3.910	3.940	3.750	3.940	804,000	3,070,400	3.8189	3.127	3.111	3.135	2.984	3.135	1,010,504	3.0385	6.50%
2017-07-12	0	3.690	3.680	3.700	3.610	3.700	976,000	3,563,040	3.6507	2.936	2.928	2.944	2.872	2.944	1,226,681	2.9046	2.79%
2017-07-11	0	3.590	3.590	3.630	3.510	3.630	644,000	2,310,000	3.5870	2.856	2.856	2.888	2.793	2.888	809,409	2.8539	0.84%
2017-07-10	0	3.560	3.500	3.570	3.430	3.600	392,000	1,388,880	3.5431	2.832	2.785	2.840	2.729	2.864	492,684	2.8190	0.85%
2017-07-07	0	3.530	3.430	3.550	3.450	3.530	248,000	867,880	3.4995	2.809	2.729	2.825	2.745	2.809	311,698	2.7844	1.73%
2017-07-06	0	3.470	3.440	3.470	3.410	3.470	180,000	619,080	3.4393	2.761	2.737	2.761	2.713	2.761	226,232	2.7365	-0.29%
2017-07-05	0	3.480	3.410	3.480	3.400	3.500	392,000	1,359,560	3.4683	2.769	2.713	2.769	2.705	2.785	492,684	2.7595	0.29%
2017-07-04	0	3.470	3.400	3.470	3.320	3.500	559,000	1,889,860	3.3808	2.761	2.705	2.761	2.642	2.785	702,577	2.6899	4.20%
2017-07-03	0	3.330	3.320	3.350	3.320	3.350	140,000	466,560	3.3326	2.649	2.642	2.665	2.642	2.665	175,958	2.6515	0.30%
2017-06-30	0	3.320	3.300	3.350	3.100	3.320	1,896,000	6,077,320	3.2053	2.642	2.626	2.665	2.466	2.642	2,382,979	2.5503	0.61%
2017-06-29	0	3.300	3.290	3.360	3.240	3.380	308,000	1,010,320	3.2803	2.626	2.618	2.673	2.578	2.689	387,108	2.6099	0.00%
2017-06-28	0	3.300	3.270	3.300	3.240	3.330	420,000	1,372,520	3.2679	2.626	2.602	2.626	2.578	2.649	527,875	2.6001	-1.20%
2017-06-27	0	3.340	3.310	3.340	3.340	3.390	52,000	174,800	3.3615	2.657	2.634	2.657	2.657	2.697	65,356	2.6746	-0.60%
2017-06-26	0	3.360	3.330	3.350	3.330	3.390	32,000	107,040	3.3450	2.673	2.649	2.665	2.649	2.697	40,219	2.6614	-0.88%
2017-06-23	0	3.390	3.370	3.400	3.400	3.400	12,000	40,800	3.4000	2.697	2.681	2.705	2.705	2.705	15,082	2.7052	-0.29%
2017-06-22	0	3.400	3.350	3.410	3.400	3.430	64,000	218,920	3.4206	2.705	2.665	2.713	2.705	2.729	80,438	2.7216	0.00%
2017-06-21	0	3.400	3.370	3.400	3.400	3.450	260,000	890,880	3.4265	2.705	2.681	2.705	2.705	2.745	326,780	2.7262	0.00%
2017-06-20	0	3.400	3.370	3.420	3.400	3.450	380,000	1,298,960	3.4183	2.705	2.681	2.721	2.705	2.745	477,601	2.7198	0.00%
2017-06-19	0	3.400	3.380	3.420	3.230	3.400	580,000	1,924,720	3.3185	2.705	2.689	2.721	2.570	2.705	728,970	2.6403	4.62%
2017-06-16	0	3.250	3.240	3.270	3.250	3.270	80,000	260,840	3.2605	2.586	2.578	2.602	2.586	2.602	100,548	2.5942	-0.61%
2017-06-15	0	3.270	3.260	3.300	3.260	3.310	324,000	1,062,520	3.2794	2.602	2.594	2.626	2.594	2.634	407,218	2.6092	-1.21%
2017-06-14	0	3.310	3.300	3.330	3.300	3.330	148,000	490,160	3.3119	2.634	2.626	2.649	2.626	2.649	186,013	2.6351	-0.30%
2017-06-13	0	3.320	3.300	3.320	3.300	3.330	48,000	158,920	3.3108	2.642	2.626	2.642	2.626	2.649	60,329	2.6342	0.61%
2017-06-12	0	3.300	3.300	3.320	3.280	3.370	384,000	1,270,680	3.3091	2.626	2.626	2.642	2.610	2.681	482,629	2.6328	0.30%
2017-06-09	0	3.290	3.300	3.310	3.260	3.350	628,000	2,077,800	3.3086	2.618	2.626	2.634	2.594	2.665	789,299	2.6325	-1.79%
2017-06-08	0	3.350	3.320	3.350	3.310	3.430	640,000	2,141,440	3.3460	2.665	2.642	2.665	2.634	2.729	804,381	2.6622	-1.18%
2017-06-07	0	3.390	3.390	3.410	3.390	3.420	164,000	558,000	3.4024	2.697	2.697	2.713	2.697	2.721	206,123	2.7071	-0.88%
2017-06-06	0	3.420	3.370	3.420	3.360	3.510	736,000	2,516,880	3.4197	2.721	2.681	2.721	2.673	2.793	925,038	2.7208	-2.84%
2017-06-05	0	3.520	3.500	3.530	3.500	3.570	256,000	899,800	3.5148	2.801	2.785	2.809	2.785	2.840	321,752	2.7966	-1.95%
2017-06-02	0	3.590	3.590	3.600	3.550	3.630	341,936	1,220,915	3.5706	2.856	2.856	2.864	2.825	2.888	429,761	2.8409	-0.55%
2017-06-01	0	3.610	3.560	3.610	3.550	3.620	248,000	890,760	3.5918	2.872	2.832	2.872	2.825	2.880	311,698	2.8578	0.84%
2017-05-31	0	3.580	3.550	3.590	3.550	3.600	240,000	856,640	3.5693	2.848	2.825	2.856	2.825	2.864	301,643	2.8399	0.56%
2017-05-29	0	3.560	3.550	3.570	3.500	3.640	432,000	1,539,160	3.5629	2.832	2.825	2.840	2.785	2.896	542,957	2.8348	0.00%
2017-05-26	0	3.560	3.530	3.570	3.510	3.580	740,000	2,637,520	3.5642	2.832	2.809	2.840	2.793	2.848	930,066	2.8358	0.28%
2017-05-25	0	3.550	3.530	3.550	3.500	3.550	160,000	565,520	3.5345	2.825	2.809	2.825	2.785	2.825	201,095	2.8122	0.00%
2017-05-24	0	3.550	3.550	3.560	3.480	3.590	416,000	1,474,720	3.5450	2.825	2.825	2.832	2.769	2.856	522,848	2.8206	-0.28%
2017-05-23	0	3.560	3.540	3.560	3.450	3.570	658,000	2,325,280	3.5339	2.832	2.817	2.832	2.745	2.840	827,004	2.8117	4.09%
2017-05-22	0	3.420	3.400	3.430	3.360	3.430	371,000	1,263,020	3.4044	2.721	2.705	2.729	2.673	2.729	466,290	2.7087	1.79%
2017-05-19	0	3.360	3.330	3.370	3.270	3.360	248,000	824,040	3.3227	2.673	2.649	2.681	2.602	2.673	311,698	2.6437	1.82%
2017-05-18	0	3.300	3.300	3.320	3.270	3.300	168,000	553,040	3.2919	2.626	2.626	2.642	2.602	2.626	211,150	2.6192	0.00%
2017-05-17	0	3.300	3.300	3.320	3.280	3.320	204,000	673,640	3.3022	2.626	2.626	2.642	2.610	2.642	256,397	2.6273	0.61%
2017-05-16	0	3.280	3.270	3.300	3.260	3.370	320,000	1,058,240	3.3070	2.610	2.602	2.626	2.594	2.681	402,191	2.6312	-2.96%
2017-05-15	0	3.380	3.370	3.380	3.370	3.440	360,000	1,227,360	3.4093	2.689	2.681	2.689	2.681	2.737	452,464	2.7126	-0.88%
2017-05-12	0	3.410	3.400	3.420	3.330	3.450	768,000	2,615,440	3.4055	2.713	2.705	2.721	2.649	2.745	965,257	2.7096	1.49%
2017-05-11	0	3.360	3.360	3.390	3.230	3.440	1,888,000	6,320,760	3.3479	2.673	2.673	2.697	2.570	2.737	2,372,925	2.6637	4.67%
2017-05-10	0	3.210	3.180	3.210	3.090	3.250	1,272,000	4,063,200	3.1943	2.554	2.530	2.554	2.459	2.586	1,598,708	2.5416	5.25%
2017-05-09	0	3.050	3.050	3.070	2.980	3.060	504,000	1,528,920	3.0336	2.427	2.427	2.443	2.371	2.435	633,450	2.4136	3.39%
2017-05-08	0	2.950	2.930	2.950	2.950	2.990	80,000	237,200	2.9650	2.347	2.331	2.347	2.347	2.379	100,548	2.3591	-0.34%
2017-05-05	0	2.960	2.950	2.960	2.930	3.010	240,000	710,240	2.9593	2.355	2.347	2.355	2.331	2.395	301,643	2.3546	-2.31%
2017-05-04	0	3.030	3.030	3.060	3.000	3.090	312,000	952,800	3.0538	2.411	2.411	2.435	2.387	2.459	392,136	2.4298	-0.66%
2017-05-02	0	3.050	3.040	3.050	2.950	3.090	1,120,000	3,378,480	3.0165	2.427	2.419	2.427	2.347	2.459	1,407,667	2.4001	3.39%
2017-04-28	0	2.950	2.920	2.960	2.930	2.950	336,000	987,600	2.9393	2.347	2.323	2.355	2.331	2.347	422,300	2.3386	0.68%
2017-04-27	0	2.930	2.910	2.940	2.910	2.940	104,000	304,400	2.9269	2.331	2.315	2.339	2.315	2.339	130,712	2.3288	0.00%
2017-04-26	0	2.930	2.930	2.940	2.930	2.950	240,000	704,600	2.9358	2.331	2.331	2.339	2.331	2.347	301,643	2.3359	-0.34%
2017-04-25	0	2.940	2.920	2.940	2.940	2.940	48,000	141,120	2.9400	2.339	2.323	2.339	2.339	2.339	60,329	2.3392	1.38%
2017-04-24	0	2.900	2.900	2.930	2.900	2.960	80,000	233,160	2.9145	2.307	2.307	2.331	2.307	2.355	100,548	2.3189	0.00%
2017-04-21	0	2.900	2.900	2.920	2.880	2.900	204,000	589,440	2.8894	2.307	2.307	2.323	2.291	2.307	256,397	2.2989	-0.68%
2017-04-20	0	2.920	2.900	2.920	2.880	2.950	192,000	562,880	2.9317	2.323	2.307	2.323	2.291	2.347	241,314	2.3326	1.39%
2017-04-19	0	2.880	2.870	2.930	2.860	2.880	204,000	584,000	2.8627	2.291	2.283	2.331	2.276	2.291	256,397	2.2777	0.00%
2017-04-18	0	2.880	2.860	2.900	2.880	2.950	84,000	243,920	2.9038	2.291	2.276	2.307	2.291	2.347	105,575	2.3104	-0.69%
2017-04-13	0	2.900	2.900	2.940	2.880	2.940	244,000	713,840	2.9256	2.307	2.307	2.339	2.291	2.339	306,670	2.3277	-1.36%
2017-04-12	0	2.940	2.910	2.950	2.880	2.940	104,000	303,440	2.9177	2.339	2.315	2.347	2.291	2.339	130,712	2.3214	1.38%
2017-04-11	0	2.900	2.900	2.940	2.880	2.900	80,000	231,160	2.8895	2.307	2.307	2.339	2.291	2.307	100,548	2.2990	-1.02%
2017-04-10	0	2.930	2.900	2.930	2.900	2.940	72,000	210,280	2.9206	2.331	2.307	2.331	2.307	2.339	90,493	2.3237	1.03%
2017-04-07	0	2.900	2.870	2.930	2.900	2.900	72,000	208,800	2.9000	2.307	2.283	2.331	2.307	2.307	90,493	2.3074	0.00%
2017-04-06	0	2.900	2.900	2.930	2.900	2.930	192,000	557,760	2.9050	2.307	2.307	2.331	2.307	2.331	241,314	2.3113	-0.68%
2017-04-05	0	2.920	2.920	2.930	2.900	2.950	512,000	1,496,880	2.9236	2.323	2.323	2.331	2.307	2.347	643,505	2.3261	0.69%
2017-04-03	0	2.900	2.850	2.900	2.790	2.910	252,000	720,880	2.8606	2.307	2.268	2.307	2.220	2.315	316,725	2.2760	5.07%
2017-03-31	0	2.760	2.750	2.810	2.760	2.780	232,000	641,520	2.7652	2.196	2.188	2.236	2.196	2.212	291,588	2.2001	-1.43%
2017-03-30	0	2.800	2.790	2.820	2.790	2.810	380,000	1,065,480	2.8039	2.228	2.220	2.244	2.220	2.236	477,601	2.2309	-1.75%
2017-03-29	0	2.850	2.820	2.870	2.820	2.880	140,500	401,235	2.8558	2.268	2.244	2.283	2.244	2.291	176,587	2.2722	0.00%
2017-03-28	0	2.850	2.830	2.850	2.850	2.930	92,000	265,480	2.8857	2.268	2.252	2.268	2.268	2.331	115,630	2.2959	0.35%
2017-03-27	0	2.840	2.840	2.850	2.820	2.950	432,000	1,234,800	2.8583	2.260	2.260	2.268	2.244	2.347	542,957	2.2742	-0.35%
2017-03-24	0	2.850	2.810	2.860	2.830	2.860	116,000	329,800	2.8431	2.268	2.236	2.276	2.252	2.276	145,794	2.2621	0.71%
2017-03-23	0	2.830	2.810	2.840	2.810	2.850	252,000	712,920	2.8290	2.252	2.236	2.260	2.236	2.268	316,725	2.2509	0.71%
2017-03-22	0	2.810	2.810	2.820	2.800	2.810	112,000	313,640	2.8004	2.236	2.236	2.244	2.228	2.236	140,767	2.2281	-0.71%
2017-03-21	0	2.830	2.810	2.830	2.810	2.840	180,000	509,200	2.8289	2.252	2.236	2.252	2.236	2.260	226,232	2.2508	-0.35%
2017-03-20	0	2.840	2.840	2.850	2.780	2.840	364,000	1,022,840	2.8100	2.260	2.260	2.268	2.212	2.260	457,492	2.2358	0.71%
2017-03-17	0	2.820	2.790	2.820	2.800	2.840	152,000	429,560	2.8261	2.244	2.220	2.244	2.228	2.260	191,041	2.2485	0.71%
2017-03-16	0	2.800	2.770	2.810	2.740	2.800	208,000	577,280	2.7754	2.228	2.204	2.236	2.180	2.228	261,424	2.2082	1.08%
2017-03-15	0	2.770	2.720	2.780	2.740	2.770	344,000	949,000	2.7587	2.204	2.164	2.212	2.180	2.204	432,355	2.1950	1.84%
2017-03-14	0	2.720	2.710	2.730	2.660	2.730	872,000	2,352,400	2.6977	2.164	2.156	2.172	2.116	2.172	1,095,969	2.1464	-0.37%
2017-03-13	0	2.730	2.720	2.790	2.730	2.760	220,000	606,320	2.7560	2.172	2.164	2.220	2.172	2.196	276,506	2.1928	-1.09%
2017-03-10	0	2.760	2.750	2.790	2.750	2.780	124,000	342,560	2.7626	2.196	2.188	2.220	2.188	2.212	155,849	2.1980	0.00%
2017-03-09	0	2.760	2.760	2.800	2.760	2.830	84,000	234,080	2.7867	2.196	2.196	2.228	2.196	2.252	105,575	2.2172	-1.43%
2017-03-08	0	2.800	2.770	2.800	2.740	2.800	392,000	1,090,760	2.7826	2.228	2.204	2.228	2.180	2.228	492,684	2.2139	2.19%
2017-03-07	0	2.740	2.730	2.750	2.640	2.790	1,320,611	3,579,560	2.7105	2.180	2.172	2.188	2.100	2.220	1,659,804	2.1566	-2.84%
2017-03-06	0	2.820	2.810	2.820	2.810	2.860	564,000	1,598,680	2.8345	2.244	2.236	2.244	2.236	2.276	708,861	2.2553	-0.70%
2017-03-03	0	2.840	2.810	2.840	2.780	2.850	426,000	1,204,360	2.8271	2.260	2.236	2.260	2.212	2.268	535,416	2.2494	0.71%
2017-03-02	0	2.820	2.790	2.840	2.770	2.850	1,208,000	3,391,040	2.8072	2.244	2.220	2.260	2.204	2.268	1,518,270	2.2335	3.68%
2017-03-01	0	2.720	2.720	2.740	2.710	2.760	452,000	1,233,280	2.7285	2.164	2.164	2.180	2.156	2.196	568,094	2.1709	0.00%
2017-02-28	0	2.720	2.650	2.750	2.630	2.730	686,000	1,831,400	2.6697	2.164	2.108	2.188	2.093	2.172	862,196	2.1241	0.00%
2017-02-27	0	2.720	2.710	2.740	2.520	2.740	2,430,000	6,426,740	2.6447	2.164	2.156	2.180	2.005	2.180	3,054,135	2.1043	7.94%
2017-02-24	0	2.520	2.500	2.530	2.470	2.530	660,000	1,644,680	2.4919	2.005	1.989	2.013	1.965	2.013	829,518	1.9827	2.02%
2017-02-23	0	2.470	2.450	2.470	2.440	2.480	188,000	462,440	2.4598	1.965	1.949	1.965	1.941	1.973	236,287	1.9571	1.65%
2017-02-22	0	2.430	2.400	2.430	2.400	2.450	512,000	1,236,280	2.4146	1.933	1.910	1.933	1.910	1.949	643,505	1.9212	-0.41%
2017-02-21	0	2.440	2.420	2.440	2.420	2.490	396,000	971,280	2.4527	1.941	1.925	1.941	1.925	1.981	497,711	1.9515	-0.81%
2017-02-20	0	2.460	2.460	2.480	2.410	2.470	700,000	1,712,320	2.4462	1.957	1.957	1.973	1.917	1.965	879,792	1.9463	1.65%
2017-02-17	0	2.420	2.400	2.420	2.380	2.430	560,000	1,343,720	2.3995	1.925	1.910	1.925	1.894	1.933	703,834	1.9091	2.54%
2017-02-16	0	2.360	2.340	2.380	2.340	2.380	252,000	591,680	2.3479	1.878	1.862	1.894	1.862	1.894	316,725	1.8681	0.85%
2017-02-15	0	2.340	2.330	2.340	2.330	2.400	348,000	820,320	2.3572	1.862	1.854	1.862	1.854	1.910	437,382	1.8755	-2.09%
2017-02-14	0	2.390	2.370	2.390	2.340	2.390	828,000	1,961,400	2.3688	1.902	1.886	1.902	1.862	1.902	1,040,668	1.8848	2.58%
2017-02-13	0	2.330	2.310	2.330	2.240	2.360	1,648,000	3,798,760	2.3051	1.854	1.838	1.854	1.782	1.878	2,071,282	1.8340	3.10%
2017-02-10	0	2.260	2.260	2.270	2.230	2.260	172,000	387,720	2.2542	1.798	1.798	1.806	1.774	1.798	216,177	1.7935	1.35%
2017-02-09	0	2.230	2.230	2.240	2.210	2.260	566,885	1,266,289	2.2338	1.774	1.774	1.782	1.758	1.798	712,487	1.7773	1.36%
2017-02-08	0	2.200	2.200	2.210	2.180	2.210	468,000	1,028,000	2.1966	1.750	1.750	1.758	1.735	1.758	588,204	1.7477	1.85%
2017-02-07	0	2.160	2.160	2.170	2.150	2.180	224,000	483,200	2.1571	1.719	1.719	1.727	1.711	1.735	281,533	1.7163	-0.46%
2017-02-06	0	2.170	2.160	2.170	2.160	2.180	176,000	381,280	2.1664	1.727	1.719	1.727	1.719	1.735	221,205	1.7237	0.46%
2017-02-03	0	2.160	2.160	2.170	2.150	2.170	452,000	977,800	2.1633	1.719	1.719	1.727	1.711	1.727	568,094	1.7212	0.00%
2017-02-02	0	2.160	2.160	2.170	2.160	2.170	484,000	1,045,960	2.1611	1.719	1.719	1.727	1.719	1.727	608,313	1.7194	-0.46%
2017-02-01	0	2.170	2.160	2.190	2.130	2.190	680,000	1,471,080	2.1634	1.727	1.719	1.742	1.695	1.742	854,655	1.7213	2.36%
2017-01-27	0	2.120	2.120	2.130	2.110	2.130	176,000	372,880	2.1186	1.687	1.687	1.695	1.679	1.695	221,205	1.6857	0.00%
2017-01-26	0	2.120	2.110	2.120	2.090	2.160	532,000	1,121,160	2.1074	1.687	1.679	1.687	1.663	1.719	668,642	1.6768	-1.85%
2017-01-25	0	2.160	2.120	2.160	2.020	2.300	3,684,000	7,670,120	2.0820	1.719	1.687	1.719	1.607	1.830	4,630,220	1.6565	22.73%
2017-01-24	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2017-01-19	0	1.760	1.740	1.780	-	-	0	0	-	1.400	1.384	1.416	-	-	0	-	0.00%
2017-01-18	0	1.760	1.740	1.790	1.760	1.760	36,000	63,360	1.7600	1.400	1.384	1.424	1.400	1.400	45,246	1.4003	0.57%
2017-01-17	0	1.750	1.740	1.770	1.750	1.750	64,000	112,000	1.7500	1.392	1.384	1.408	1.392	1.392	80,438	1.3924	-0.57%
2017-01-16	0	1.760	1.750	1.790	1.760	1.770	216,000	380,440	1.7613	1.400	1.392	1.424	1.400	1.408	271,479	1.4014	-0.56%
2017-01-13	0	1.770	1.760	1.770	1.770	1.770	16,000	28,320	1.7700	1.408	1.400	1.408	1.408	1.408	20,110	1.4083	-0.56%
2017-01-12	0	1.780	1.770	1.790	1.780	1.780	40,000	71,200	1.7800	1.416	1.408	1.424	1.416	1.416	50,274	1.4162	1.14%
2017-01-11	0	1.760	1.760	1.780	1.750	1.760	364,000	637,760	1.7521	1.400	1.400	1.416	1.392	1.400	457,492	1.3940	1.73%
2017-01-10	0	1.730	1.730	1.750	1.730	1.730	92,000	159,160	1.7300	1.376	1.376	1.392	1.376	1.376	115,630	1.3765	0.00%
2017-01-09	0	1.730	1.710	1.750	1.730	1.730	28,000	48,440	1.7300	1.376	1.361	1.392	1.376	1.376	35,192	1.3765	0.00%
2017-01-06	0	1.730	1.720	1.760	1.730	1.740	28,000	48,480	1.7314	1.376	1.369	1.400	1.376	1.384	35,192	1.3776	-0.57%
2017-01-05	0	1.740	1.730	1.750	-	-	0	0	-	1.384	1.376	1.392	-	-	0	-	0.00%
2017-01-04	0	1.740	1.730	1.740	1.730	1.740	20,000	34,640	1.7320	1.384	1.376	1.384	1.376	1.384	25,137	1.3781	0.58%
2017-01-03	0	1.730	1.720	1.750	1.730	1.730	8,000	13,840	1.7300	1.376	1.369	1.392	1.376	1.376	10,055	1.3765	0.00%
2016-12-30	0	1.730	1.730	1.740	-	-	0	0	-	1.376	1.376	1.384	-	-	0	-	0.00%
2016-12-29	0	1.730	1.720	1.740	1.730	1.730	8,000	13,840	1.7300	1.376	1.369	1.384	1.376	1.376	10,055	1.3765	0.00%
2016-12-28	0	1.730	1.720	1.730	-	-	0	0	-	1.376	1.369	1.376	-	-	0	-	0.00%
2016-12-23	0	1.730	1.720	1.740	-	-	0	0	-	1.376	1.369	1.384	-	-	0	-	0.00%
2016-12-22	0	1.730	1.720	1.730	1.730	1.750	112,000	193,840	1.7307	1.376	1.369	1.376	1.376	1.392	140,767	1.3770	0.00%
2016-12-21	0	1.730	1.730	1.740	1.730	1.740	124,000	215,360	1.7368	1.376	1.376	1.384	1.376	1.384	155,849	1.3819	-0.57%
2016-12-20	0	1.740	1.730	1.740	1.740	1.740	4,000	6,960	1.7400	1.384	1.376	1.384	1.384	1.384	5,027	1.3844	0.00%
2016-12-19	0	1.740	1.740	1.780	1.740	1.740	56,000	97,440	1.7400	1.384	1.384	1.416	1.384	1.384	70,383	1.3844	0.00%
2016-12-16	0	1.740	1.740	1.790	-	-	0	0	-	1.384	1.384	1.424	-	-	0	-	0.00%
2016-12-15	0	1.740	1.720	1.770	1.740	1.740	76,000	132,240	1.7400	1.384	1.369	1.408	1.384	1.384	95,520	1.3844	-0.57%
2016-12-14	0	1.750	1.740	1.760	1.750	1.750	24,000	42,000	1.7500	1.392	1.384	1.400	1.392	1.392	30,164	1.3924	0.00%
2016-12-13	0	1.750	1.740	1.780	-	-	0	0	-	1.392	1.384	1.416	-	-	0	-	0.00%
2016-12-12	0	1.750	1.740	1.770	-	-	0	0	-	1.392	1.384	1.408	-	-	0	-	0.00%
2016-12-09	0	1.750	1.750	1.760	-	-	0	0	-	1.392	1.392	1.400	-	-	0	-	0.00%
2016-12-08	0	1.750	1.750	1.770	1.750	1.750	20,000	35,000	1.7500	1.392	1.392	1.408	1.392	1.392	25,137	1.3924	0.57%
2016-12-07	0	1.740	1.740	1.750	1.740	1.740	92,000	160,080	1.7400	1.384	1.384	1.392	1.384	1.384	115,630	1.3844	0.00%
2016-12-06	0	1.740	1.730	1.770	1.740	1.740	12,000	20,880	1.7400	1.384	1.376	1.408	1.384	1.384	15,082	1.3844	0.00%
2016-12-05	0	1.740	1.730	1.740	1.740	1.740	28,000	48,720	1.7400	1.384	1.376	1.384	1.384	1.384	35,192	1.3844	0.00%
2016-12-02	0	1.740	1.740	1.770	-	-	0	0	-	1.384	1.384	1.408	-	-	0	-	0.00%
2016-12-01	0	1.740	1.740	1.770	1.730	1.730	20,000	34,600	1.7300	1.384	1.384	1.408	1.376	1.376	25,137	1.3765	-1.69%
2016-11-30	0	1.770	1.730	1.780	-	-	0	0	-	1.408	1.376	1.416	-	-	0	-	0.00%
2016-11-29	0	1.770	1.750	1.800	1.770	1.770	20,000	35,400	1.7700	1.408	1.392	1.432	1.408	1.408	25,137	1.4083	0.00%
2016-11-28	0	1.770	1.770	1.800	1.750	1.760	20,000	35,160	1.7580	1.408	1.408	1.432	1.392	1.400	25,137	1.3987	-0.56%
2016-11-25	0	1.780	1.770	1.790	1.780	1.820	16,000	28,880	1.8050	1.416	1.408	1.424	1.416	1.448	20,110	1.4361	0.56%
2016-11-24	0	1.770	1.770	1.820	-	-	0	0	-	1.408	1.408	1.448	-	-	0	-	0.00%
2016-11-23	0	1.770	1.770	1.820	-	-	0	0	-	1.408	1.408	1.448	-	-	0	-	1.14%
2016-11-22	0	1.750	1.740	1.810	1.780	1.810	68,000	122,760	1.8053	1.392	1.384	1.440	1.416	1.440	85,466	1.4364	0.00%
2016-11-21	0	1.750	1.750	1.800	1.740	1.740	84,000	146,160	1.7400	1.392	1.392	1.432	1.384	1.384	105,575	1.3844	-1.69%
2016-11-18	0	1.780	1.760	1.780	1.770	1.800	76,000	136,560	1.7968	1.416	1.400	1.416	1.408	1.432	95,520	1.4296	1.71%
2016-11-17	0	1.750	1.740	1.760	1.740	1.750	84,000	146,440	1.7433	1.392	1.384	1.400	1.384	1.392	105,575	1.3871	0.57%
2016-11-16	0	1.740	1.720	1.740	1.750	1.750	8,000	14,000	1.7500	1.384	1.369	1.384	1.392	1.392	10,055	1.3924	0.58%
2016-11-15	0	1.730	1.730	1.760	1.720	1.720	176,000	302,720	1.7200	1.376	1.376	1.400	1.369	1.369	221,205	1.3685	-1.14%
2016-11-14	0	1.750	1.720	1.750	-	-	0	0	-	1.392	1.369	1.392	-	-	0	-	0.00%
2016-11-11	0	1.750	1.750	1.770	-	-	0	0	-	1.392	1.392	1.408	-	-	0	-	0.00%
2016-11-10	0	1.750	1.750	1.780	-	-	0	0	-	1.392	1.392	1.416	-	-	0	-	1.16%
2016-11-09	0	1.730	1.730	1.800	1.700	1.760	208,000	358,120	1.7217	1.376	1.376	1.432	1.353	1.400	261,424	1.3699	-1.70%
2016-11-08	0	1.760	1.760	1.800	1.760	1.760	84,000	147,840	1.7600	1.400	1.400	1.432	1.400	1.400	105,575	1.4003	0.00%
2016-11-07	0	1.760	1.760	1.810	1.760	1.760	44,000	77,440	1.7600	1.400	1.400	1.440	1.400	1.400	55,301	1.4003	-1.68%
2016-11-04	0	1.790	1.780	1.810	1.790	1.790	20,000	35,800	1.7900	1.424	1.416	1.440	1.424	1.424	25,137	1.4242	0.00%
2016-11-03	0	1.790	1.760	1.800	-	-	0	0	-	1.424	1.400	1.432	-	-	0	-	0.00%
2016-11-02	0	1.790	1.760	1.800	-	-	0	0	-	1.424	1.400	1.432	-	-	0	-	0.00%
2016-11-01	0	1.790	1.760	1.800	1.790	1.790	32,000	56,800	1.7750	1.424	1.400	1.432	1.424	1.424	40,219	1.4123	1.13%
2016-10-31	0	1.770	1.760	1.800	-	-	0	0	-	1.408	1.400	1.432	-	-	0	-	0.00%
2016-10-28	0	1.770	1.760	1.770	1.770	1.780	312,000	552,560	1.7710	1.408	1.400	1.408	1.408	1.416	392,136	1.4091	0.00%
2016-10-27	0	1.770	1.770	1.790	1.770	1.770	120,000	212,400	1.7700	1.408	1.408	1.424	1.408	1.408	150,821	1.4083	-2.21%
2016-10-26	0	1.810	1.770	1.810	1.760	1.810	284,000	504,760	1.7773	1.440	1.408	1.440	1.400	1.440	356,944	1.4141	1.69%
2016-10-25	0	1.780	1.770	1.810	1.780	1.780	32,000	56,960	1.7800	1.416	1.408	1.440	1.416	1.416	40,219	1.4162	0.00%
2016-10-24	0	1.780	1.780	1.790	1.780	1.780	28,000	49,840	1.7800	1.416	1.416	1.424	1.416	1.416	35,192	1.4162	-1.11%
2016-10-20	0	1.800	1.780	1.800	1.790	1.800	84,000	151,160	1.7995	1.432	1.416	1.432	1.424	1.432	105,575	1.4318	1.69%
2016-10-19	0	1.770	1.770	1.780	1.770	1.780	144,000	256,120	1.7786	1.408	1.408	1.416	1.408	1.416	180,986	1.4151	-1.12%
2016-10-18	0	1.790	1.780	1.790	1.760	1.790	24,000	42,600	1.7750	1.424	1.416	1.424	1.400	1.424	30,164	1.4123	1.70%
2016-10-17	0	1.760	1.750	1.760	1.760	1.760	24,000	42,240	1.7600	1.400	1.392	1.400	1.400	1.400	30,164	1.4003	0.57%
2016-10-14	0	1.750	1.750	1.770	1.750	1.760	40,000	70,200	1.7550	1.392	1.392	1.408	1.392	1.400	50,274	1.3964	-0.57%
2016-10-13	0	1.760	1.760	1.770	1.760	1.770	104,000	183,240	1.7619	1.400	1.400	1.408	1.400	1.408	130,712	1.4019	-0.56%
2016-10-12	0	1.770	1.760	1.780	1.760	1.770	492,000	869,240	1.7667	1.408	1.400	1.416	1.400	1.408	618,368	1.4057	0.00%
2016-10-11	0	1.770	1.770	1.790	1.770	1.770	124,000	220,080	1.7748	1.408	1.408	1.424	1.408	1.408	155,849	1.4121	-0.56%
2016-10-07	0	1.780	1.780	1.810	1.780	1.790	31,000	55,180	1.7800	1.416	1.416	1.440	1.416	1.424	38,962	1.4162	-1.11%
2016-10-06	0	1.800	1.800	1.810	1.800	1.800	80,000	144,000	1.8000	1.432	1.432	1.440	1.432	1.432	100,548	1.4322	0.00%
2016-10-05	0	1.800	1.790	1.810	1.800	1.800	16,000	28,800	1.8000	1.432	1.424	1.440	1.432	1.432	20,110	1.4322	0.00%
2016-10-04	0	1.800	1.790	1.810	1.800	1.800	24,000	43,200	1.8000	1.432	1.424	1.440	1.432	1.432	30,164	1.4322	0.56%
2016-10-03	0	1.790	1.790	1.800	1.780	1.800	64,000	114,720	1.7925	1.424	1.424	1.432	1.416	1.432	80,438	1.4262	1.13%
2016-09-30	0	1.770	1.760	1.770	1.760	1.780	16,000	28,280	1.7675	1.408	1.400	1.408	1.400	1.416	20,110	1.4063	-0.56%
2016-09-29	0	1.780	1.780	1.800	1.770	1.770	28,000	49,560	1.7700	1.416	1.416	1.432	1.408	1.408	35,192	1.4083	0.00%
2016-09-28	0	1.780	1.780	1.800	1.770	1.780	116,000	206,000	1.7759	1.416	1.416	1.432	1.408	1.416	145,794	1.4130	-0.56%
2016-09-27	0	1.790	1.790	1.800	1.790	1.790	88,000	157,520	1.7900	1.424	1.424	1.432	1.424	1.424	110,602	1.4242	-0.56%
2016-09-26	0	1.800	1.780	1.800	1.790	1.810	88,000	158,640	1.8027	1.432	1.416	1.432	1.424	1.440	110,602	1.4343	1.12%
2016-09-23	0	1.780	1.780	1.790	1.780	1.780	168,000	299,040	1.7800	1.416	1.416	1.424	1.416	1.416	211,150	1.4162	0.00%
2016-09-22	0	1.780	1.770	1.780	1.760	1.780	16,000	28,240	1.7650	1.416	1.408	1.416	1.400	1.416	20,110	1.4043	0.00%
2016-09-21	0	1.780	1.770	1.780	-	-	0	0	-	1.416	1.408	1.416	-	-	0	-	0.00%
2016-09-20	0	1.780	1.770	1.780	1.770	1.780	80,000	141,640	1.7705	1.416	1.408	1.416	1.408	1.416	100,548	1.4087	0.56%
2016-09-19	0	1.770	1.760	1.770	1.750	1.770	20,000	35,080	1.7540	1.408	1.400	1.408	1.392	1.408	25,137	1.3956	1.14%
2016-09-15	0	1.750	1.740	1.760	1.740	1.750	48,000	83,600	1.7417	1.392	1.384	1.400	1.384	1.392	60,329	1.3857	1.16%
2016-09-14	0	1.730	1.730	1.760	1.730	1.730	100,000	173,000	1.7300	1.376	1.376	1.400	1.376	1.376	125,685	1.3765	0.00%
2016-09-13	0	1.730	1.730	1.750	1.730	1.740	100,000	173,240	1.7324	1.376	1.376	1.392	1.376	1.384	125,685	1.3784	0.00%
2016-09-12	0	1.730	1.730	1.760	1.730	1.750	212,000	369,800	1.7443	1.376	1.376	1.400	1.376	1.392	266,451	1.3879	-2.26%
2016-09-09	0	1.770	1.770	1.780	1.770	1.780	468,000	829,400	1.7722	1.408	1.408	1.416	1.408	1.416	588,204	1.4101	-0.56%
2016-09-08	0	1.780	1.780	1.790	1.780	1.780	124,000	220,720	1.7800	1.416	1.416	1.424	1.416	1.416	155,849	1.4162	0.00%
2016-09-07	0	1.780	1.770	1.790	1.760	1.780	444,000	783,960	1.7657	1.416	1.408	1.424	1.400	1.416	558,039	1.4048	-1.11%
2016-09-06	0	1.800	1.780	1.800	1.770	1.800	544,000	969,280	1.7818	1.432	1.416	1.432	1.408	1.432	683,724	1.4176	1.12%
2016-09-05	0	1.780	1.780	1.790	1.770	1.800	344,000	614,680	1.7869	1.416	1.416	1.424	1.408	1.432	432,355	1.4217	0.00%
2016-09-02	0	1.780	1.780	1.800	1.770	1.800	172,000	306,840	1.7840	1.416	1.416	1.432	1.408	1.432	216,177	1.4194	-1.66%
2016-09-01	0	1.810	1.810	1.820	-	-	0	0	-	1.440	1.440	1.448	-	-	0	-	1.69%
2016-08-31	0	1.780	1.780	1.790	1.770	1.820	287,000	510,310	1.7781	1.416	1.416	1.424	1.408	1.448	360,715	1.4147	-2.20%
2016-08-30	0	1.820	1.820	1.830	1.810	1.830	136,000	247,120	1.8171	1.448	1.448	1.456	1.440	1.456	170,931	1.4457	0.55%
2016-08-29	0	1.860	1.880	1.890	1.830	1.880	88,000	162,880	1.8509	1.440	1.456	1.463	1.417	1.456	113,658	1.4331	-1.06%
2016-08-26	0	1.880	1.880	1.890	1.840	1.860	76,000	140,880	1.8537	1.456	1.456	1.463	1.425	1.440	98,159	1.4352	1.08%
2016-08-25	0	1.860	1.860	1.890	-	-	0	0	-	1.440	1.440	1.463	-	-	0	-	0.00%
2016-08-24	0	1.860	1.850	1.880	1.850	1.860	76,000	140,680	1.8511	1.440	1.432	1.456	1.432	1.440	98,159	1.4332	-1.06%
2016-08-23	0	1.880	1.880	1.890	1.860	1.870	92,000	171,480	1.8639	1.456	1.456	1.463	1.440	1.448	118,824	1.4431	-0.53%
2016-08-22	0	1.890	1.870	1.890	1.870	1.890	104,000	195,520	1.8800	1.463	1.448	1.463	1.448	1.463	134,323	1.4556	1.07%
2016-08-19	0	1.870	1.870	1.900	1.870	1.870	72,000	134,640	1.8700	1.448	1.448	1.471	1.448	1.448	92,993	1.4479	-0.53%
2016-08-18	0	1.880	1.860	1.870	1.860	1.890	76,000	141,520	1.8621	1.456	1.440	1.448	1.440	1.463	98,159	1.4417	-0.53%
2016-08-17	0	1.890	1.880	1.890	1.890	1.890	100,000	189,000	1.8900	1.463	1.456	1.463	1.463	1.463	129,157	1.4633	0.00%
2016-08-16	0	1.890	1.870	1.890	1.890	1.890	116,000	219,240	1.8900	1.463	1.448	1.463	1.463	1.463	149,822	1.4633	0.53%
2016-08-15	0	1.880	1.870	1.880	1.860	1.910	280,000	525,480	1.8767	1.456	1.448	1.456	1.440	1.479	361,638	1.4531	1.62%
2016-08-12	0	1.850	1.850	1.870	1.840	1.850	156,000	288,480	1.8492	1.432	1.432	1.448	1.425	1.432	201,484	1.4318	0.00%
2016-08-11	0	1.850	1.840	1.850	1.840	1.850	60,000	110,440	1.8407	1.432	1.425	1.432	1.425	1.432	77,494	1.4251	1.09%
2016-08-10	0	1.830	1.830	1.840	1.830	1.840	396,000	727,080	1.8361	1.417	1.417	1.425	1.417	1.425	511,460	1.4216	0.00%
2016-08-09	0	1.830	1.820	1.830	1.820	1.850	252,000	459,680	1.8241	1.417	1.409	1.417	1.409	1.432	325,474	1.4123	0.00%
2016-08-08	0	1.830	1.820	1.840	1.830	1.840	200,000	366,520	1.8326	1.417	1.409	1.425	1.417	1.425	258,313	1.4189	0.00%
2016-08-05	0	1.830	1.820	1.830	1.820	1.830	300,000	547,640	1.8255	1.417	1.409	1.417	1.409	1.417	387,470	1.4134	0.55%
2016-08-04	0	1.820	1.820	1.830	1.820	1.830	132,000	240,400	1.8212	1.409	1.409	1.417	1.409	1.417	170,487	1.4101	0.00%
2016-08-03	0	1.820	1.810	1.820	1.810	1.820	32,000	58,000	1.8125	1.409	1.401	1.409	1.401	1.409	41,330	1.4033	-0.55%
2016-08-01	0	1.830	1.820	1.830	1.830	1.830	100,000	183,000	1.8300	1.417	1.409	1.417	1.417	1.417	129,157	1.4169	0.00%
2016-07-29	0	1.830	1.810	1.840	1.830	1.840	240,000	439,760	1.8323	1.417	1.401	1.425	1.417	1.425	309,976	1.4187	0.55%
2016-07-28	0	1.820	1.810	1.820	1.820	1.830	80,000	146,080	1.8260	1.409	1.401	1.409	1.409	1.417	103,325	1.4138	-1.09%
2016-07-27	0	1.840	1.810	1.850	1.800	1.840	317,918	576,614	1.8137	1.425	1.401	1.432	1.394	1.425	410,612	1.4043	-1.08%
2016-07-26	0	1.860	1.820	1.870	1.830	1.870	88,000	161,480	1.8350	1.440	1.409	1.448	1.417	1.448	113,658	1.4208	0.54%
2016-07-25	0	1.850	1.850	1.860	-	-	0	0	-	1.432	1.432	1.440	-	-	0	-	1.65%
2016-07-22	0	1.820	1.820	1.850	1.790	1.880	420,000	759,240	1.8077	1.409	1.409	1.432	1.386	1.456	542,457	1.3996	1.11%
2016-07-21	0	1.800	1.800	1.810	1.790	1.810	456,000	820,600	1.7996	1.394	1.394	1.401	1.386	1.401	588,954	1.3933	0.56%
2016-07-20	0	1.790	1.770	1.790	1.760	1.790	188,000	332,080	1.7664	1.386	1.370	1.386	1.363	1.386	242,814	1.3676	0.56%
2016-07-19	0	1.780	1.760	1.790	1.780	1.780	44,000	78,320	1.7800	1.378	1.363	1.386	1.378	1.378	56,829	1.3782	0.00%
2016-07-18	0	1.780	1.760	1.800	-	-	0	0	-	1.378	1.363	1.394	-	-	0	-	0.00%
2016-07-15	0	1.780	1.780	1.790	1.780	1.790	104,000	185,400	1.7827	1.378	1.378	1.386	1.378	1.386	134,323	1.3803	1.14%
2016-07-14	0	1.760	1.750	1.780	-	-	0	0	-	1.363	1.355	1.378	-	-	0	-	0.00%
2016-07-13	0	1.760	1.760	1.770	1.740	1.770	172,000	303,120	1.7623	1.363	1.363	1.370	1.347	1.370	222,149	1.3645	-0.56%
2016-07-12	0	1.770	1.770	1.780	1.760	1.770	80,000	141,080	1.7635	1.370	1.370	1.378	1.363	1.370	103,325	1.3654	-0.56%
2016-07-11	0	1.780	1.760	1.780	1.760	1.790	84,000	148,200	1.7643	1.378	1.363	1.378	1.363	1.386	108,491	1.3660	0.00%
2016-07-08	0	1.780	1.750	1.780	-	-	0	0	-	1.378	1.355	1.378	-	-	0	-	-0.56%
2016-07-07	0	1.790	1.760	1.790	1.790	1.790	52,000	93,080	1.7900	1.386	1.363	1.386	1.386	1.386	67,161	1.3859	0.56%
2016-07-06	0	1.780	1.740	1.790	-	-	0	0	-	1.378	1.347	1.386	-	-	0	-	0.00%
2016-07-05	0	1.780	1.750	1.790	1.770	1.780	84,000	149,080	1.7748	1.378	1.355	1.386	1.370	1.378	108,491	1.3741	0.56%
2016-07-04	0	1.770	1.730	1.770	1.770	1.770	80,000	141,600	1.7700	1.370	1.339	1.370	1.370	1.370	103,325	1.3704	0.57%
2016-06-30	0	1.760	1.750	1.770	1.730	1.760	152,000	263,840	1.7358	1.363	1.355	1.370	1.339	1.363	196,318	1.3439	-1.12%
2016-06-29	0	1.780	1.740	1.780	-	-	0	0	-	1.378	1.347	1.378	-	-	0	-	0.00%
2016-06-28	0	1.780	1.780	1.790	-	-	8,000	14,320	1.7900	1.378	1.378	1.386	-	-	10,333	1.3859	1.71%
2016-06-27	0	1.750	1.770	1.780	1.750	1.750	24,000	42,000	1.7500	1.355	1.370	1.378	1.355	1.355	30,998	1.3549	0.00%
2016-06-24	0	1.750	1.730	1.770	1.750	1.770	200,000	351,160	1.7558	1.355	1.339	1.370	1.355	1.370	258,313	1.3594	-2.23%
2016-06-23	0	1.790	1.790	1.800	1.760	1.790	27,837	49,439	1.7760	1.386	1.386	1.394	1.363	1.386	35,953	1.3751	1.13%
2016-06-22	0	1.770	1.750	1.780	1.770	1.770	40,000	70,800	1.7700	1.370	1.355	1.378	1.370	1.370	51,663	1.3704	-0.56%
2016-06-21	0	1.780	1.780	1.790	1.760	1.770	72,000	126,760	1.7606	1.378	1.378	1.386	1.363	1.370	92,993	1.3631	0.00%
2016-06-20	0	1.780	1.780	1.800	1.760	1.760	40,000	70,400	1.7600	1.378	1.378	1.394	1.363	1.363	51,663	1.3627	0.00%
2016-06-17	0	1.780	1.770	1.780	1.780	1.780	80,000	142,400	1.7800	1.378	1.370	1.378	1.378	1.378	103,325	1.3782	1.14%
2016-06-16	0	1.760	1.760	1.780	-	-	0	0	-	1.363	1.363	1.378	-	-	0	-	0.57%
2016-06-15	0	1.750	1.750	1.780	1.750	1.750	136,000	238,000	1.7500	1.355	1.355	1.378	1.355	1.355	175,653	1.3549	-1.69%
2016-06-14	0	1.780	1.780	1.790	1.750	1.760	52,000	91,040	1.7508	1.378	1.378	1.386	1.355	1.363	67,161	1.3555	0.56%
2016-06-13	0	1.770	1.760	1.770	1.730	1.770	152,000	264,880	1.7426	1.370	1.363	1.370	1.339	1.370	196,318	1.3492	-1.12%
2016-06-10	0	1.790	1.760	1.800	1.750	1.800	348,000	622,920	1.7900	1.386	1.363	1.394	1.355	1.394	449,465	1.3859	0.00%
2016-06-08	0	1.790	1.750	1.790	1.790	1.790	4,000	7,160	1.7900	1.386	1.355	1.386	1.386	1.386	5,166	1.3859	-0.56%
2016-06-07	0	1.800	1.780	1.800	1.760	1.800	200,000	356,320	1.7816	1.394	1.378	1.394	1.363	1.394	258,313	1.3794	2.86%
2016-06-06	0	1.750	1.750	1.760	1.710	1.710	8,000	13,680	1.7100	1.355	1.355	1.363	1.324	1.324	10,333	1.3240	0.00%
2016-06-03	0	1.750	1.720	1.750	-	-	0	0	-	1.355	1.332	1.355	-	-	0	-	0.00%
2016-06-02	0	1.750	1.710	1.750	-	-	0	0	-	1.355	1.324	1.355	-	-	0	-	0.00%
2016-06-01	0	1.750	1.700	1.750	-	-	0	0	-	1.355	1.316	1.355	-	-	0	-	0.00%
2016-05-31	0	1.750	1.710	1.750	-	-	0	0	-	1.355	1.324	1.355	-	-	0	-	0.00%
2016-05-30	0	1.750	1.750	1.760	1.710	1.710	32,000	54,720	1.7100	1.355	1.355	1.363	1.324	1.324	41,330	1.3240	2.94%
2016-05-27	0	1.700	1.690	1.760	1.700	1.700	44,000	74,800	1.7000	1.316	1.308	1.363	1.316	1.316	56,829	1.3162	-1.73%
2016-05-26	0	1.730	1.700	1.760	-	-	0	0	-	1.339	1.316	1.363	-	-	0	-	0.00%
2016-05-25	0	1.730	1.720	1.750	-	-	0	0	-	1.339	1.332	1.355	-	-	0	-	0.00%
2016-05-24	0	1.730	1.730	1.750	1.680	1.700	80,000	135,600	1.6950	1.339	1.339	1.355	1.301	1.316	103,325	1.3124	0.58%
2016-05-23	0	1.720	1.720	1.750	1.710	1.710	12,000	20,520	1.7100	1.332	1.332	1.355	1.324	1.324	15,499	1.3240	0.58%
2016-05-20	0	1.710	1.710	1.730	1.710	1.730	128,000	219,320	1.7134	1.324	1.324	1.339	1.324	1.339	165,320	1.3266	-1.72%
2016-05-19	0	1.740	1.720	1.750	-	-	0	0	-	1.347	1.332	1.355	-	-	0	-	0.00%
2016-05-18	0	1.740	1.720	1.740	-	-	0	0	-	1.347	1.332	1.347	-	-	0	-	-0.57%
2016-05-17	0	1.750	1.730	1.770	1.730	1.750	108,000	188,600	1.7463	1.355	1.339	1.370	1.339	1.355	139,489	1.3521	0.00%
2016-05-16	0	1.750	1.720	1.770	-	-	0	0	-	1.355	1.332	1.370	-	-	0	-	0.00%
2016-05-13	0	1.750	1.730	1.770	1.730	1.750	80,000	139,080	1.7385	1.355	1.339	1.370	1.339	1.355	103,325	1.3460	-1.69%
2016-05-12	0	1.780	1.740	1.780	1.780	1.780	20,000	35,600	1.7800	1.378	1.347	1.378	1.378	1.378	25,831	1.3782	-0.56%
2016-05-11	0	1.790	1.740	1.790	1.790	1.790	8,000	14,320	1.7900	1.386	1.347	1.386	1.386	1.386	10,333	1.3859	0.00%
2016-05-10	0	1.790	1.760	1.800	1.750	1.800	112,000	197,120	1.7600	1.386	1.363	1.394	1.355	1.394	144,655	1.3627	0.56%
2016-05-09	0	1.780	1.780	1.800	-	-	0	0	-	1.378	1.378	1.394	-	-	0	-	0.00%
2016-05-06	0	1.780	1.760	1.780	-	-	0	0	-	1.378	1.363	1.378	-	-	0	-	0.00%
2016-05-05	0	1.780	1.770	1.800	1.780	1.800	72,000	128,960	1.7911	1.378	1.370	1.394	1.378	1.394	92,993	1.3868	0.56%
2016-05-04	0	1.770	1.770	1.800	-	-	0	0	-	1.370	1.370	1.394	-	-	0	-	0.00%
2016-05-03	0	1.770	1.750	1.780	1.770	1.780	72,000	127,760	1.7744	1.370	1.355	1.378	1.370	1.378	92,993	1.3739	0.00%
2016-04-29	0	1.770	1.750	1.780	1.770	1.770	12,000	21,240	1.7700	1.370	1.355	1.378	1.370	1.370	15,499	1.3704	-0.56%
2016-04-28	0	1.780	1.770	1.790	1.780	1.800	72,000	128,640	1.7867	1.378	1.370	1.386	1.378	1.394	92,993	1.3833	0.56%
2016-04-27	0	1.770	1.740	1.770	1.770	1.790	24,000	42,560	1.7733	1.370	1.347	1.370	1.370	1.386	30,998	1.3730	-0.56%
2016-04-26	0	1.780	1.740	1.790	1.740	1.780	148,000	260,080	1.7573	1.378	1.347	1.386	1.347	1.378	191,152	1.3606	0.56%
2016-04-25	0	1.770	1.740	1.770	1.760	1.770	116,000	205,120	1.7683	1.370	1.347	1.370	1.363	1.370	149,822	1.3691	0.00%
2016-04-22	0	1.770	1.710	1.770	1.770	1.770	16,000	28,320	1.7700	1.370	1.324	1.370	1.370	1.370	20,665	1.3704	0.00%
2016-04-21	0	1.770	1.730	1.770	1.740	1.770	28,000	49,080	1.7529	1.370	1.339	1.370	1.347	1.370	36,164	1.3572	1.14%
2016-04-20	0	1.750	1.710	1.750	1.710	1.750	112,000	193,880	1.7311	1.355	1.324	1.355	1.324	1.355	144,655	1.3403	1.74%
2016-04-19	0	1.720	1.710	1.740	1.710	1.730	192,000	330,240	1.7200	1.332	1.324	1.347	1.324	1.339	247,981	1.3317	1.18%
2016-04-18	0	1.700	1.680	1.700	-	-	0	0	-	1.316	1.301	1.316	-	-	0	-	-1.16%
2016-04-15	0	1.720	1.700	1.720	1.680	1.720	60,000	101,920	1.6987	1.332	1.316	1.332	1.301	1.332	77,494	1.3152	1.78%
2016-04-14	0	1.690	1.690	1.710	1.690	1.700	96,000	162,280	1.6904	1.308	1.308	1.324	1.308	1.316	123,990	1.3088	-0.59%
2016-04-13	0	1.700	1.700	1.710	1.700	1.700	128,000	217,600	1.7000	1.316	1.316	1.324	1.316	1.316	165,320	1.3162	0.59%
2016-04-12	0	1.690	1.670	1.690	1.710	1.710	4,000	6,840	1.7100	1.308	1.293	1.308	1.324	1.324	5,166	1.3240	-0.59%
2016-04-11	0	1.700	1.670	1.700	1.700	1.700	128,000	217,600	1.7000	1.316	1.293	1.316	1.316	1.316	165,320	1.3162	0.59%
2016-04-08	0	1.690	1.650	1.690	-	-	0	0	-	1.308	1.278	1.308	-	-	0	-	0.00%
2016-04-07	0	1.690	1.670	1.690	1.670	1.690	52,000	87,000	1.6731	1.308	1.293	1.308	1.293	1.308	67,161	1.2954	0.00%
2016-04-06	0	1.690	1.680	1.700	1.690	1.690	100,000	169,000	1.6900	1.308	1.301	1.316	1.308	1.308	129,157	1.3085	1.20%
2016-04-05	0	1.670	1.650	1.670	1.650	1.700	16,000	26,840	1.6775	1.293	1.278	1.293	1.278	1.316	20,665	1.2988	0.00%
2016-04-01	0	1.670	1.660	1.700	-	-	0	0	-	1.293	1.285	1.316	-	-	0	-	0.00%
2016-03-31	0	1.670	1.660	1.700	-	-	0	0	-	1.293	1.285	1.316	-	-	0	-	0.00%
2016-03-30	0	1.670	1.660	1.670	1.650	1.670	116,000	191,720	1.6528	1.293	1.285	1.293	1.278	1.293	149,822	1.2797	1.21%
2016-03-29	0	1.650	1.650	1.660	1.650	1.670	296,000	488,640	1.6508	1.278	1.278	1.285	1.278	1.293	382,303	1.2781	-1.20%
2016-03-24	0	1.670	1.630	1.680	1.630	1.670	56,000	91,520	1.6343	1.293	1.262	1.301	1.262	1.293	72,328	1.2654	-1.18%
2016-03-23	0	1.690	1.660	1.690	1.640	1.690	216,000	358,480	1.6596	1.308	1.285	1.308	1.270	1.308	278,978	1.2850	-0.59%
2016-03-22	0	1.700	1.670	1.700	1.670	1.700	92,000	154,320	1.6774	1.316	1.293	1.316	1.293	1.316	118,824	1.2987	0.00%
2016-03-21	0	1.700	1.680	1.700	1.680	1.700	8,000	13,520	1.6900	1.316	1.301	1.316	1.301	1.316	10,333	1.3085	0.59%
2016-03-18	0	1.690	1.690	1.700	1.670	1.680	92,000	154,280	1.6770	1.308	1.308	1.316	1.293	1.301	118,824	1.2984	0.00%
2016-03-17	0	1.690	1.690	1.700	1.660	1.700	116,000	195,840	1.6883	1.308	1.308	1.316	1.285	1.316	149,822	1.3072	2.42%
2016-03-16	0	1.650	1.650	1.680	1.650	1.650	28,000	46,200	1.6500	1.278	1.278	1.301	1.278	1.278	36,164	1.2775	0.00%
2016-03-15	0	1.650	1.660	1.680	1.640	1.660	72,000	118,600	1.6472	1.278	1.285	1.301	1.270	1.285	92,993	1.2754	-1.20%
2016-03-14	0	1.670	1.660	1.670	1.650	1.720	88,000	148,240	1.6845	1.293	1.285	1.293	1.278	1.332	113,658	1.3043	0.00%
2016-03-11	0	1.670	1.640	1.670	1.630	1.670	48,000	78,960	1.6450	1.293	1.270	1.293	1.262	1.293	61,995	1.2736	0.00%
2016-03-10	0	1.670	1.620	1.670	1.680	1.680	16,000	26,880	1.6800	1.293	1.254	1.293	1.301	1.301	20,665	1.3007	-0.60%
2016-03-09	0	1.680	1.630	1.680	-	-	0	0	-	1.301	1.262	1.301	-	-	0	-	0.00%
2016-03-08	0	1.680	1.640	1.680	1.650	1.680	184,000	303,720	1.6507	1.301	1.270	1.301	1.278	1.301	237,648	1.2780	3.07%
2016-03-07	0	1.630	1.610	1.650	-	-	0	0	-	1.262	1.247	1.278	-	-	0	-	0.00%
2016-03-04	0	1.630	1.590	1.650	1.620	1.630	80,000	129,880	1.6235	1.262	1.231	1.278	1.254	1.262	103,325	1.2570	1.87%
2016-03-03	0	1.600	1.580	1.620	1.590	1.600	116,000	184,880	1.5938	1.239	1.223	1.254	1.231	1.239	149,822	1.2340	-1.23%
2016-03-02	0	1.620	1.600	1.620	1.610	1.620	100,000	161,840	1.6184	1.254	1.239	1.254	1.247	1.254	129,157	1.2531	1.89%
2016-03-01	0	1.590	1.560	1.590	1.590	1.590	48,000	76,320	1.5900	1.231	1.208	1.231	1.231	1.231	61,995	1.2311	0.00%
2016-02-29	0	1.590	1.550	1.590	1.540	1.590	292,000	451,200	1.5452	1.231	1.200	1.231	1.192	1.231	377,137	1.1964	1.27%
2016-02-26	0	1.570	1.570	1.600	-	-	0	0	-	1.216	1.216	1.239	-	-	0	-	0.64%
2016-02-25	0	1.560	1.540	1.580	1.560	1.560	20,000	31,200	1.5600	1.208	1.192	1.223	1.208	1.208	25,831	1.2078	0.00%
2016-02-24	0	1.560	1.560	1.580	1.550	1.600	40,000	62,720	1.5680	1.208	1.208	1.223	1.200	1.239	51,663	1.2140	-2.50%
2016-02-23	0	1.600	1.560	1.630	1.600	1.600	4,000	6,400	1.6000	1.239	1.208	1.262	1.239	1.239	5,166	1.2388	0.00%
2016-02-22	0	1.600	1.600	1.610	-	-	0	0	-	1.239	1.239	1.247	-	-	0	-	0.00%
2016-02-19	0	1.600	1.540	1.610	-	-	0	0	-	1.239	1.192	1.247	-	-	0	-	0.00%
2016-02-18	0	1.600	1.570	1.610	1.600	1.620	76,000	122,440	1.6111	1.239	1.216	1.247	1.239	1.254	98,159	1.2474	1.91%
2016-02-17	0	1.570	1.540	1.590	1.570	1.570	48,000	75,360	1.5700	1.216	1.192	1.231	1.216	1.216	61,995	1.2156	-1.26%
2016-02-16	0	1.590	1.580	1.600	1.530	1.600	312,000	490,280	1.5714	1.231	1.223	1.239	1.185	1.239	402,968	1.2167	3.92%
2016-02-15	0	1.530	1.490	1.540	1.520	1.540	64,000	97,920	1.5300	1.185	1.154	1.192	1.177	1.192	82,660	1.1846	3.38%
2016-02-12	0	1.480	1.460	1.480	1.460	1.500	228,000	339,480	1.4889	1.146	1.130	1.146	1.130	1.161	294,477	1.1528	3.50%
2016-02-11	0	1.430	1.430	1.450	1.410	1.480	188,000	269,040	1.4311	1.107	1.107	1.123	1.092	1.146	242,814	1.1080	-4.67%
2016-02-05	0	1.500	1.500	1.520	1.490	1.510	40,000	59,680	1.4920	1.161	1.161	1.177	1.154	1.169	51,663	1.1552	0.00%
2016-02-04	0	1.500	1.500	1.520	-	-	0	0	-	1.161	1.161	1.177	-	-	0	-	1.35%
2016-02-03	0	1.480	1.470	1.500	1.480	1.520	36,000	53,760	1.4933	1.146	1.138	1.161	1.146	1.177	46,496	1.1562	-1.33%
2016-02-02	0	1.500	1.500	1.560	1.500	1.510	40,000	60,040	1.5010	1.161	1.161	1.208	1.161	1.169	51,663	1.1622	-1.96%
2016-02-01	0	1.530	1.500	1.550	-	-	0	0	-	1.185	1.161	1.200	-	-	0	-	0.00%
2016-01-29	0	1.530	1.530	1.560	1.520	1.530	136,000	207,920	1.5288	1.185	1.185	1.208	1.177	1.185	175,653	1.1837	0.00%
2016-01-28	0	1.530	1.490	1.530	-	-	0	0	-	1.185	1.154	1.185	-	-	0	-	0.00%
2016-01-27	0	1.530	1.480	1.530	1.520	1.530	48,000	73,240	1.5258	1.185	1.146	1.185	1.177	1.185	61,995	1.1814	2.00%
2016-01-26	0	1.500	1.480	1.500	1.500	1.520	24,000	36,280	1.5117	1.161	1.146	1.161	1.161	1.177	30,998	1.1704	-3.85%
2016-01-25	0	1.560	1.520	1.570	1.560	1.560	4,000	6,240	1.5600	1.208	1.177	1.216	1.208	1.208	5,166	1.2078	2.63%
2016-01-22	0	1.520	1.460	1.520	1.460	1.520	132,000	199,680	1.5127	1.177	1.130	1.177	1.130	1.177	170,487	1.1712	2.01%
2016-01-21	0	1.490	1.420	1.490	1.430	1.500	212,000	308,800	1.4566	1.154	1.099	1.154	1.107	1.161	273,812	1.1278	-0.67%
2016-01-20	0	1.500	1.440	1.500	1.460	1.570	256,000	382,560	1.4944	1.161	1.115	1.161	1.130	1.216	330,641	1.1570	-4.46%
2016-01-19	0	1.570	1.550	1.580	1.560	1.570	68,000	106,320	1.5635	1.216	1.200	1.223	1.208	1.216	87,826	1.2106	1.29%
2016-01-18	0	1.550	1.530	1.550	-	-	0	0	-	1.200	1.185	1.200	-	-	0	-	-1.27%
2016-01-15	0	1.570	1.530	1.570	1.540	1.600	56,000	88,120	1.5736	1.216	1.185	1.216	1.192	1.239	72,328	1.2183	-0.63%
2016-01-14	0	1.580	1.560	1.590	1.540	1.580	24,000	37,160	1.5483	1.223	1.208	1.231	1.192	1.223	30,998	1.1988	-1.25%
2016-01-13	0	1.600	1.550	1.600	1.590	1.600	152,000	242,800	1.5974	1.239	1.200	1.239	1.231	1.239	196,318	1.2368	0.63%
2016-01-12	0	1.590	1.530	1.590	-	-	0	0	-	1.231	1.185	1.231	-	-	0	-	0.00%
2016-01-11	0	1.590	1.560	1.590	1.530	1.590	160,000	248,000	1.5500	1.231	1.208	1.231	1.185	1.231	206,650	1.2001	-1.85%
2016-01-08	0	1.620	1.580	1.620	1.600	1.630	100,000	161,240	1.6124	1.254	1.223	1.254	1.239	1.262	129,157	1.2484	1.25%
2016-01-07	0	1.600	1.530	1.600	1.530	1.600	136,000	211,880	1.5579	1.239	1.185	1.239	1.185	1.239	175,653	1.2062	-1.84%
2016-01-06	0	1.630	1.590	1.630	-	-	0	0	-	1.262	1.231	1.262	-	-	0	-	0.00%
2016-01-05	0	1.630	1.600	1.640	1.630	1.630	160,000	260,800	1.6300	1.262	1.239	1.270	1.262	1.262	206,650	1.2620	1.87%
2016-01-04	0	1.600	1.580	1.610	1.600	1.610	28,000	44,880	1.6029	1.239	1.223	1.247	1.239	1.247	36,164	1.2410	-1.84%
2015-12-31	0	1.630	1.610	1.650	-	-	0	0	-	1.262	1.247	1.278	-	-	0	-	0.00%
2015-12-30	0	1.630	1.620	1.650	1.630	1.630	40,000	65,200	1.6300	1.262	1.254	1.278	1.262	1.262	51,663	1.2620	0.00%
2015-12-29	0	1.630	1.620	1.640	-	-	0	0	-	1.262	1.254	1.270	-	-	0	-	0.00%
2015-12-28	0	1.630	1.630	1.640	1.630	1.630	120,000	195,600	1.6300	1.262	1.262	1.270	1.262	1.262	154,988	1.2620	0.62%
2015-12-24	0	1.620	1.620	1.630	1.620	1.620	24,000	38,880	1.6200	1.254	1.254	1.262	1.254	1.254	30,998	1.2543	0.00%
2015-12-23	0	1.620	1.600	1.620	1.590	1.620	472,000	755,360	1.6003	1.254	1.239	1.254	1.231	1.254	609,619	1.2391	1.89%
2015-12-22	0	1.590	1.590	1.620	1.580	1.630	140,000	223,960	1.5997	1.231	1.231	1.254	1.223	1.262	180,819	1.2386	0.63%
2015-12-21	0	1.580	1.570	1.600	1.560	1.580	52,000	81,920	1.5754	1.223	1.216	1.239	1.208	1.223	67,161	1.2197	-0.63%
2015-12-18	0	1.590	1.570	1.590	1.580	1.590	24,000	38,080	1.5867	1.231	1.216	1.231	1.223	1.231	30,998	1.2285	1.27%
2015-12-17	0	1.570	1.570	1.580	1.550	1.560	16,000	24,840	1.5525	1.216	1.216	1.223	1.200	1.208	20,665	1.2020	0.00%
2015-12-16	0	1.570	1.540	1.570	-	-	0	0	-	1.216	1.192	1.216	-	-	0	-	0.00%
2015-12-15	0	1.570	1.540	1.570	1.560	1.570	32,000	50,200	1.5688	1.216	1.192	1.216	1.208	1.216	41,330	1.2146	3.29%
2015-12-14	0	1.520	1.520	1.590	1.500	1.580	56,000	86,880	1.5514	1.177	1.177	1.231	1.161	1.223	72,328	1.2012	-1.94%
2015-12-11	0	1.550	1.550	1.570	1.550	1.570	285,237	444,852	1.5596	1.200	1.200	1.216	1.200	1.216	368,402	1.2075	-1.90%
2015-12-10	0	1.580	1.580	1.600	1.580	1.580	40,000	63,200	1.5800	1.223	1.223	1.239	1.223	1.223	51,663	1.2233	-0.63%
2015-12-09	0	1.590	1.580	1.600	1.590	1.590	40,000	63,600	1.5900	1.231	1.223	1.239	1.231	1.231	51,663	1.2311	0.00%
2015-12-08	0	1.590	1.590	1.600	1.590	1.600	136,000	216,760	1.5938	1.231	1.231	1.239	1.231	1.239	175,653	1.2340	-0.62%
2015-12-07	0	1.600	1.590	1.600	1.600	1.600	20,000	32,000	1.6000	1.239	1.231	1.239	1.239	1.239	25,831	1.2388	0.63%
2015-12-04	0	1.590	1.590	1.630	-	-	0	0	-	1.231	1.231	1.262	-	-	0	-	0.00%
2015-12-03	0	1.590	1.590	1.620	1.590	1.590	48,000	76,320	1.5900	1.231	1.231	1.254	1.231	1.231	61,995	1.2311	-1.24%
2015-12-02	0	1.610	1.610	1.620	1.610	1.610	56,000	90,160	1.6100	1.247	1.247	1.254	1.247	1.247	72,328	1.2465	-1.23%
2015-12-01	0	1.630	1.600	1.630	1.600	1.630	24,000	38,520	1.6050	1.262	1.239	1.262	1.239	1.262	30,998	1.2427	1.24%
2015-11-30	0	1.610	1.600	1.610	1.610	1.610	32,000	51,520	1.6100	1.247	1.239	1.247	1.247	1.247	41,330	1.2465	0.62%
2015-11-27	0	1.600	1.580	1.620	1.600	1.620	44,000	70,880	1.6109	1.239	1.223	1.254	1.239	1.254	56,829	1.2473	-1.23%
2015-11-26	0	1.620	1.600	1.650	-	-	0	0	-	1.254	1.239	1.278	-	-	0	-	0.00%
2015-11-25	0	1.620	1.620	1.630	1.620	1.630	36,000	58,480	1.6244	1.254	1.254	1.262	1.254	1.262	46,496	1.2577	1.25%
2015-11-24	0	1.600	1.570	1.640	-	-	0	0	-	1.239	1.216	1.270	-	-	0	-	0.00%
2015-11-23	0	1.600	1.600	1.630	1.600	1.610	24,000	38,440	1.6017	1.239	1.239	1.262	1.239	1.247	30,998	1.2401	-0.62%
2015-11-20	0	1.610	1.600	1.610	1.610	1.610	72,000	115,920	1.6100	1.247	1.239	1.247	1.247	1.247	92,993	1.2465	0.00%
2015-11-19	0	1.610	1.610	1.620	1.600	1.610	288,000	463,000	1.6076	1.247	1.247	1.254	1.239	1.247	371,971	1.2447	0.62%
2015-11-18	0	1.600	1.590	1.600	1.600	1.600	92,000	147,200	1.6000	1.239	1.231	1.239	1.239	1.239	118,824	1.2388	1.27%
2015-11-17	0	1.580	1.580	1.600	1.570	1.600	208,000	328,440	1.5790	1.223	1.223	1.239	1.216	1.239	268,646	1.2226	-0.63%
2015-11-16	0	1.590	1.560	1.590	1.600	1.600	16,000	25,600	1.6000	1.231	1.208	1.231	1.239	1.239	20,665	1.2388	-0.62%
2015-11-13	0	1.600	1.570	1.600	1.560	1.600	8,000	12,640	1.5800	1.239	1.216	1.239	1.208	1.239	10,333	1.2233	0.63%
2015-11-12	0	1.590	1.590	1.600	1.570	1.580	96,000	151,040	1.5733	1.231	1.231	1.239	1.216	1.223	123,990	1.2182	-0.62%
2015-11-11	0	1.600	1.580	1.620	1.590	1.600	132,000	210,200	1.5924	1.239	1.223	1.254	1.231	1.239	170,487	1.2329	1.27%
2015-11-10	0	1.580	1.580	1.590	1.580	1.590	176,000	278,840	1.5843	1.223	1.223	1.231	1.223	1.231	227,315	1.2267	-1.25%
2015-11-09	0	1.600	1.590	1.600	1.600	1.600	140,000	224,000	1.6000	1.239	1.231	1.239	1.239	1.239	180,819	1.2388	-0.62%
2015-11-06	0	1.610	1.610	1.640	-	-	0	0	-	1.247	1.247	1.270	-	-	0	-	0.00%
2015-11-05	0	1.610	1.610	1.630	1.600	1.610	200,000	321,640	1.6082	1.247	1.247	1.262	1.239	1.247	258,313	1.2452	-3.01%
2015-11-04	0	1.660	1.610	1.660	1.670	1.670	8,000	13,360	1.6700	1.285	1.247	1.285	1.293	1.293	10,333	1.2930	-0.60%
2015-11-03	0	1.670	1.600	1.670	1.670	1.670	4,000	6,680	1.6700	1.293	1.239	1.293	1.293	1.293	5,166	1.2930	5.03%
2015-11-02	0	1.590	1.590	1.620	1.590	1.600	24,000	38,200	1.5917	1.231	1.231	1.254	1.231	1.239	30,998	1.2324	-1.24%
2015-10-30	0	1.610	1.610	1.620	1.610	1.620	12,000	19,360	1.6133	1.247	1.247	1.254	1.247	1.254	15,499	1.2491	0.00%
2015-10-29	0	1.610	1.600	1.620	1.610	1.610	80,000	128,800	1.6100	1.247	1.239	1.254	1.247	1.247	103,325	1.2465	-0.62%
2015-10-28	0	1.620	1.610	1.640	1.610	1.620	71,837	116,180	1.6173	1.254	1.247	1.270	1.247	1.254	92,782	1.2522	-0.61%
2015-10-27	0	1.630	1.620	1.630	1.630	1.640	28,100	45,843	1.6314	1.262	1.254	1.262	1.262	1.270	36,293	1.2631	-0.61%
2015-10-26	0	1.640	1.620	1.660	-	-	0	0	-	1.270	1.254	1.285	-	-	0	-	0.00%
2015-10-23	0	1.640	1.640	1.660	1.620	1.620	40,000	64,840	1.6210	1.270	1.270	1.285	1.254	1.254	51,663	1.2551	-1.20%
2015-10-22	0	1.660	1.620	1.660	-	-	0	0	-	1.285	1.254	1.285	-	-	0	-	0.00%
2015-10-20	0	1.660	1.620	1.660	1.640	1.660	200,000	330,480	1.6524	1.285	1.254	1.285	1.270	1.285	258,313	1.2794	1.22%
2015-10-19	0	1.640	1.610	1.640	1.630	1.640	36,000	58,840	1.6344	1.270	1.247	1.270	1.262	1.270	46,496	1.2655	1.86%
2015-10-16	0	1.610	1.610	1.640	1.600	1.610	148,000	237,720	1.6062	1.247	1.247	1.270	1.239	1.247	191,152	1.2436	0.00%
2015-10-15	0	1.610	1.600	1.640	1.610	1.630	56,000	90,680	1.6193	1.247	1.239	1.270	1.247	1.262	72,328	1.2537	-0.62%
2015-10-14	0	1.620	1.620	1.650	-	-	0	0	-	1.254	1.254	1.278	-	-	0	-	0.62%
2015-10-13	0	1.610	1.610	1.640	1.610	1.610	12,000	19,320	1.6100	1.247	1.247	1.270	1.247	1.247	15,499	1.2465	-0.62%
2015-10-12	0	1.620	1.620	1.650	1.620	1.620	12,000	19,440	1.6200	1.254	1.254	1.278	1.254	1.254	15,499	1.2543	-0.61%
2015-10-09	0	1.630	1.600	1.650	-	-	0	0	-	1.262	1.239	1.278	-	-	0	-	0.00%
2015-10-08	0	1.630	1.630	1.650	1.600	1.610	12,000	19,240	1.6033	1.262	1.262	1.278	1.239	1.247	15,499	1.2414	0.00%
2015-10-07	0	1.630	1.630	1.640	1.630	1.640	96,000	156,520	1.6304	1.262	1.262	1.270	1.262	1.270	123,990	1.2624	1.24%
2015-10-06	0	1.610	1.610	1.630	1.610	1.610	40,000	64,400	1.6100	1.247	1.247	1.262	1.247	1.247	51,663	1.2465	-0.62%
2015-10-05	0	1.620	1.610	1.630	1.610	1.620	20,000	32,240	1.6120	1.254	1.247	1.262	1.247	1.254	25,831	1.2481	0.62%
2015-10-02	0	1.610	1.600	1.620	1.600	1.610	104,000	166,440	1.6004	1.247	1.239	1.254	1.239	1.247	134,323	1.2391	0.62%
2015-09-30	0	1.600	1.580	1.600	1.570	1.600	24,000	37,920	1.5800	1.239	1.223	1.239	1.216	1.239	30,998	1.2233	0.00%
2015-09-29	0	1.600	1.560	1.620	1.570	1.600	64,000	101,000	1.5781	1.239	1.208	1.254	1.216	1.239	82,660	1.2219	0.00%
2015-09-25	0	1.600	1.600	1.610	1.590	1.600	164,000	262,120	1.5983	1.239	1.239	1.247	1.231	1.239	211,817	1.2375	0.00%
2015-09-24	0	1.600	1.570	1.600	1.600	1.600	124,000	198,400	1.6000	1.239	1.216	1.239	1.239	1.239	160,154	1.2388	0.00%
2015-09-23	0	1.600	1.570	1.600	1.580	1.600	132,000	210,320	1.5933	1.239	1.216	1.239	1.223	1.239	170,487	1.2336	-0.62%
2015-09-22	0	1.610	1.610	1.620	1.600	1.610	100,000	160,320	1.6032	1.247	1.247	1.254	1.239	1.247	129,157	1.2413	0.00%
2015-09-21	0	1.610	1.590	1.630	-	-	0	0	-	1.247	1.231	1.262	-	-	0	-	0.00%
2015-09-18	0	1.610	1.590	1.620	1.600	1.620	188,000	302,680	1.6100	1.247	1.231	1.254	1.239	1.254	242,814	1.2465	0.62%
2015-09-17	0	1.600	1.590	1.620	1.600	1.600	28,000	44,800	1.6000	1.239	1.231	1.254	1.239	1.239	36,164	1.2388	0.63%
2015-09-16	0	1.590	1.580	1.630	1.580	1.630	346,000	551,360	1.5935	1.231	1.223	1.262	1.223	1.262	446,882	1.2338	-2.45%
2015-09-15	0	1.630	1.580	1.670	1.570	1.630	79,400	125,328	1.5784	1.262	1.223	1.293	1.216	1.262	102,550	1.2221	1.24%
2015-09-14	0	1.610	1.600	1.640	-	-	0	0	-	1.247	1.239	1.270	-	-	0	-	0.00%
2015-09-11	0	1.610	1.610	1.640	1.560	1.650	104,000	167,520	1.6108	1.247	1.247	1.270	1.208	1.278	134,323	1.2471	0.00%
2015-09-10	0	1.610	1.610	1.630	1.580	1.610	32,000	51,040	1.5950	1.247	1.247	1.262	1.223	1.247	41,330	1.2349	-1.23%
2015-09-09	0	1.630	1.620	1.640	1.620	1.630	120,000	195,200	1.6267	1.262	1.254	1.270	1.254	1.262	154,988	1.2595	1.87%
2015-09-08	0	1.600	1.580	1.620	1.600	1.610	50,000	79,920	1.5984	1.239	1.223	1.254	1.239	1.247	64,578	1.2376	-1.23%
2015-09-07	0	1.620	1.510	1.620	1.650	1.660	20,000	33,080	1.6540	1.254	1.169	1.254	1.278	1.285	25,831	1.2806	3.18%
2015-09-04	0	1.570	1.560	1.570	1.560	1.650	208,000	328,440	1.5790	1.216	1.208	1.216	1.208	1.278	268,646	1.2226	0.64%
2015-09-02	0	1.560	1.560	1.600	1.540	1.640	28,000	44,800	1.6000	1.208	1.208	1.239	1.192	1.270	36,164	1.2388	-7.69%
2015-09-01	0	1.690	1.580	1.700	1.600	1.700	72,000	115,800	1.6083	1.308	1.223	1.316	1.239	1.316	92,993	1.2453	2.42%
2015-08-31	0	1.700	1.620	1.720	1.700	1.700	4,000	6,800	1.7000	1.278	1.217	1.293	1.278	1.278	5,323	1.2775	1.80%
2015-08-28	0	1.670	1.640	1.680	1.640	1.670	152,000	251,000	1.6513	1.255	1.232	1.262	1.232	1.255	202,267	1.2409	4.37%
2015-08-27	0	1.600	1.600	1.660	1.600	1.680	116,000	191,120	1.6476	1.202	1.202	1.247	1.202	1.262	154,362	1.2381	0.00%
2015-08-26	0	1.600	1.560	1.610	1.600	1.650	96,000	153,800	1.6021	1.202	1.172	1.210	1.202	1.240	127,748	1.2039	2.56%
2015-08-25	0	1.560	1.530	1.570	1.510	1.640	100,000	153,040	1.5304	1.172	1.150	1.180	1.135	1.232	133,070	1.1501	0.00%
2015-08-24	0	1.560	1.550	1.570	1.560	1.600	252,000	397,240	1.5763	1.172	1.165	1.180	1.172	1.202	335,337	1.1846	-8.24%
2015-08-21	0	1.700	1.670	1.700	1.660	1.700	148,000	249,200	1.6838	1.278	1.255	1.278	1.247	1.278	196,944	1.2653	-3.41%
2015-08-20	0	1.760	1.730	1.760	1.710	1.780	312,000	544,840	1.7463	1.323	1.300	1.323	1.285	1.338	415,179	1.3123	-3.30%
2015-08-19	0	1.820	1.740	1.820	1.740	1.830	188,000	330,160	1.7562	1.368	1.308	1.368	1.308	1.375	250,172	1.3197	0.00%
2015-08-18	0	1.820	1.780	1.820	1.820	1.870	36,000	65,880	1.8300	1.368	1.338	1.368	1.368	1.405	47,905	1.3752	-0.55%
2015-08-17	0	1.830	1.760	1.830	1.830	1.830	660,000	1,207,800	1.8300	1.375	1.323	1.375	1.375	1.375	878,264	1.3752	0.00%
2015-08-14	0	1.830	1.800	1.830	1.830	1.830	16,000	29,280	1.8300	1.375	1.353	1.375	1.375	1.375	21,291	1.3752	1.67%
2015-08-13	0	1.800	1.800	1.830	1.780	1.850	156,000	281,200	1.8026	1.353	1.353	1.375	1.338	1.390	207,590	1.3546	-3.74%
2015-08-12	0	1.870	1.820	1.890	1.820	1.900	284,000	522,440	1.8396	1.405	1.368	1.420	1.368	1.428	377,920	1.3824	-2.09%
2015-08-11	0	1.910	1.870	1.910	1.910	1.950	220,000	426,120	1.9369	1.435	1.405	1.435	1.435	1.465	292,755	1.4556	0.00%
2015-08-10	0	1.910	1.910	1.940	1.850	1.980	484,000	913,240	1.8869	1.435	1.435	1.458	1.390	1.488	644,061	1.4179	2.69%
2015-08-07	0	1.860	1.770	1.860	1.770	1.870	172,000	308,840	1.7956	1.398	1.330	1.398	1.330	1.405	228,881	1.3493	5.08%
2015-08-06	0	1.770	1.770	1.780	1.760	1.770	148,000	261,120	1.7643	1.330	1.330	1.338	1.323	1.330	196,944	1.3259	-0.56%
2015-08-05	0	1.780	1.730	1.780	1.730	1.780	236,000	413,200	1.7508	1.338	1.300	1.338	1.300	1.338	314,046	1.3157	1.14%
2015-08-04	0	1.760	1.730	1.770	1.740	1.760	52,000	90,800	1.7462	1.323	1.300	1.330	1.308	1.323	69,197	1.3122	0.57%
2015-08-03	0	1.750	1.740	1.770	1.750	1.770	36,000	63,640	1.7678	1.315	1.308	1.330	1.315	1.330	47,905	1.3285	-2.78%
2015-07-31	0	1.800	1.740	1.800	1.730	1.800	44,000	76,640	1.7418	1.353	1.308	1.353	1.300	1.353	58,551	1.3089	2.27%
2015-07-30	0	1.760	1.740	1.800	1.760	1.760	32,000	56,320	1.7600	1.323	1.308	1.353	1.323	1.323	42,583	1.3226	-2.22%
2015-07-29	0	1.800	1.750	1.810	1.750	1.800	60,000	106,160	1.7693	1.353	1.315	1.360	1.315	1.353	79,842	1.3296	2.86%
2015-07-28	0	1.750	1.750	1.780	1.750	1.750	16,000	28,000	1.7500	1.315	1.315	1.338	1.315	1.315	21,291	1.3151	-1.69%
2015-07-27	0	1.780	1.740	1.780	1.740	1.800	116,000	204,600	1.7638	1.338	1.308	1.338	1.308	1.353	154,362	1.3255	-2.73%
2015-07-24	0	1.830	1.790	1.830	1.830	1.830	32,000	58,560	1.8300	1.375	1.345	1.375	1.375	1.375	42,583	1.3752	0.00%
2015-07-23	0	1.830	1.800	1.850	1.760	1.830	140,000	254,400	1.8171	1.375	1.353	1.390	1.323	1.375	186,298	1.3656	2.81%
2015-07-22	0	1.780	1.740	1.780	1.750	1.780	76,000	133,480	1.7563	1.338	1.308	1.338	1.315	1.338	101,133	1.3198	0.00%
2015-07-21	0	1.780	1.780	1.800	1.750	1.780	84,000	149,280	1.7771	1.338	1.338	1.353	1.315	1.338	111,779	1.3355	0.00%
2015-07-20	0	1.780	1.780	1.800	1.770	1.780	108,000	191,440	1.7726	1.338	1.338	1.353	1.330	1.338	143,716	1.3321	-1.11%
2015-07-17	0	1.800	1.790	1.800	1.760	1.810	116,000	206,120	1.7769	1.353	1.345	1.353	1.323	1.360	154,362	1.3353	2.27%
2015-07-16	0	1.760	1.750	1.770	1.720	1.770	36,000	63,120	1.7533	1.323	1.315	1.330	1.293	1.330	47,905	1.3176	1.15%
2015-07-15	0	1.740	1.730	1.750	1.710	1.750	260,000	450,800	1.7338	1.308	1.300	1.315	1.285	1.315	345,983	1.3030	-0.57%
2015-07-14	0	1.750	1.720	1.770	1.750	1.820	444,000	796,480	1.7939	1.315	1.293	1.330	1.315	1.368	590,832	1.3481	-2.23%
2015-07-13	0	1.790	1.790	1.820	1.730	1.790	292,000	511,400	1.7514	1.345	1.345	1.368	1.300	1.345	388,565	1.3161	3.47%
2015-07-10	0	1.730	1.710	1.780	1.660	1.800	696,000	1,215,520	1.7464	1.300	1.285	1.338	1.247	1.353	926,170	1.3124	3.59%
2015-07-09	0	1.670	1.630	1.680	1.430	1.680	1,128,000	1,822,240	1.6155	1.255	1.225	1.262	1.075	1.262	1,501,034	1.2140	19.29%
2015-07-08	0	1.400	1.380	1.400	1.390	1.580	1,296,000	1,906,720	1.4712	1.052	1.037	1.052	1.045	1.187	1,724,592	1.1056	-14.11%
2015-07-07	0	1.630	1.630	1.670	1.620	1.720	812,000	1,340,240	1.6505	1.225	1.225	1.255	1.217	1.293	1,080,531	1.2404	-3.55%
2015-07-06	0	1.690	1.670	1.700	1.620	1.880	1,780,000	2,985,640	1.6773	1.270	1.255	1.278	1.217	1.413	2,368,652	1.2605	-8.65%
2015-07-03	0	1.850	1.820	1.860	1.810	1.880	396,000	728,360	1.8393	1.390	1.368	1.398	1.360	1.413	526,959	1.3822	-2.63%
2015-07-02	0	1.900	1.890	1.920	1.890	1.960	408,000	782,040	1.9168	1.428	1.420	1.443	1.420	1.473	542,927	1.4404	-2.06%
2015-06-30	0	1.940	1.910	1.950	1.870	1.940	728,000	1,380,720	1.8966	1.458	1.435	1.465	1.405	1.458	968,752	1.4253	2.11%
2015-06-29	0	1.900	1.900	1.920	1.900	2.010	1,008,000	1,959,400	1.9438	1.428	1.428	1.443	1.428	1.510	1,341,349	1.4608	-5.47%
2015-06-26	0	2.010	2.000	2.030	1.970	2.230	5,252,000	10,950,000	2.0849	1.510	1.503	1.526	1.480	1.676	6,988,855	1.5668	0.00%
2015-06-25	0	2.010	1.990	2.010	1.960	2.030	744,000	1,488,280	2.0004	1.510	1.495	1.510	1.473	1.526	990,043	1.5032	1.52%
2015-06-24	0	1.980	1.960	1.980	1.950	1.990	344,000	674,560	1.9609	1.488	1.473	1.488	1.465	1.495	457,762	1.4736	0.51%
2015-06-23	0	1.970	1.950	1.970	1.940	1.970	268,000	525,040	1.9591	1.480	1.465	1.480	1.458	1.480	356,629	1.4722	0.51%
2015-06-22	0	1.960	1.950	1.970	1.950	1.990	896,000	1,759,560	1.9638	1.473	1.465	1.480	1.465	1.495	1,192,310	1.4758	-2.00%
2015-06-19	0	2.000	1.970	2.000	1.960	2.010	560,000	1,116,640	1.9940	1.503	1.480	1.503	1.473	1.510	745,194	1.4985	-0.50%
2015-06-18	0	2.010	2.010	2.020	2.010	2.030	312,000	630,360	2.0204	1.510	1.510	1.518	1.510	1.526	415,179	1.5183	-0.50%
2015-06-17	0	2.020	2.010	2.020	2.010	2.040	376,000	763,760	2.0313	1.518	1.510	1.518	1.510	1.533	500,345	1.5265	0.00%
2015-06-16	0	2.020	1.990	2.020	1.990	2.060	1,304,000	2,642,360	2.0263	1.518	1.495	1.518	1.495	1.548	1,735,237	1.5228	-1.46%
2015-06-15	0	2.050	2.020	2.050	1.980	2.100	1,960,000	3,995,440	2.0385	1.541	1.518	1.541	1.488	1.578	2,608,179	1.5319	3.54%
2015-06-12	0	1.980	1.960	1.980	1.920	1.980	1,796,000	3,498,280	1.9478	1.488	1.473	1.488	1.443	1.488	2,389,944	1.4638	2.59%
2015-06-11	0	1.930	1.880	1.930	1.870	1.940	848,000	1,609,520	1.8980	1.450	1.413	1.450	1.405	1.458	1,128,437	1.4263	3.76%
2015-06-10	0	1.860	1.850	1.860	1.840	1.970	4,356,000	8,193,040	1.8809	1.398	1.390	1.398	1.383	1.480	5,796,545	1.4134	-4.12%
2015-06-09	0	1.940	1.920	1.940	1.840	2.290	14,777,849	30,243,203	2.0465	1.458	1.443	1.458	1.383	1.721	19,664,936	1.5379	14.12%
2015-06-08	0	1.700	1.700	1.730	1.700	1.740	92,000	156,920	1.7057	1.278	1.278	1.300	1.278	1.308	122,425	1.2818	-1.73%
2015-06-05	0	1.730	1.720	1.730	1.710	1.740	72,000	123,680	1.7178	1.300	1.293	1.300	1.285	1.308	95,811	1.2909	1.17%
2015-06-04	0	1.710	1.710	1.740	1.690	1.750	176,000	300,680	1.7084	1.285	1.285	1.308	1.270	1.315	234,204	1.2838	0.00%
2015-06-03	0	1.710	1.710	1.750	1.700	1.710	28,000	47,640	1.7014	1.285	1.285	1.315	1.278	1.285	37,260	1.2786	0.00%
2015-06-02	0	1.710	1.710	1.730	1.710	1.730	132,000	226,240	1.7139	1.285	1.285	1.300	1.285	1.300	175,653	1.2880	-0.58%
2015-06-01	0	1.720	1.720	1.750	1.680	1.740	112,000	192,680	1.7204	1.293	1.293	1.315	1.262	1.308	149,039	1.2928	1.18%
2015-05-29	0	1.700	1.690	1.740	1.700	1.710	152,000	258,680	1.7018	1.278	1.270	1.308	1.278	1.285	202,267	1.2789	0.00%
2015-05-28	0	1.700	1.700	1.730	1.700	1.740	236,000	405,240	1.7171	1.278	1.278	1.300	1.278	1.308	314,046	1.2904	-0.58%
2015-05-27	0	1.710	1.710	1.730	1.700	1.710	84,000	143,160	1.7043	1.285	1.285	1.300	1.278	1.285	111,779	1.2807	0.00%
2015-05-26	0	1.710	1.710	1.730	1.670	1.770	804,000	1,387,920	1.7263	1.285	1.285	1.300	1.255	1.330	1,069,886	1.2973	-0.58%
2015-05-22	0	1.720	1.720	1.750	1.720	1.750	144,000	249,960	1.7358	1.293	1.293	1.315	1.293	1.315	191,621	1.3044	-0.58%
2015-05-21	0	1.730	1.710	1.770	1.710	1.730	180,000	309,480	1.7193	1.300	1.285	1.330	1.285	1.300	239,527	1.2920	0.00%
2015-05-20	0	1.730	1.720	1.730	1.720	1.820	36,000	62,800	1.7444	1.300	1.293	1.300	1.293	1.368	47,905	1.3109	0.58%
2015-05-19	0	1.720	1.700	1.730	1.700	1.740	160,000	274,320	1.7145	1.293	1.278	1.300	1.278	1.308	212,913	1.2884	1.18%
2015-05-18	0	1.700	1.700	1.720	1.700	1.750	240,000	413,240	1.7218	1.278	1.278	1.293	1.278	1.315	319,369	1.2939	-0.58%
2015-05-15	0	1.710	1.710	1.740	1.700	1.740	124,000	211,720	1.7074	1.285	1.285	1.308	1.278	1.308	165,007	1.2831	1.18%
2015-05-14	0	1.690	1.670	1.680	1.660	1.690	300,000	504,200	1.6807	1.270	1.255	1.262	1.247	1.270	399,211	1.2630	-0.59%
2015-05-13	0	1.700	1.690	1.710	1.660	1.730	848,000	1,429,280	1.6855	1.278	1.270	1.285	1.247	1.300	1,128,437	1.2666	-1.73%
2015-05-12	0	1.730	1.730	1.750	1.720	1.760	216,000	376,280	1.7420	1.300	1.300	1.315	1.293	1.323	287,432	1.3091	-0.57%
2015-05-11	0	1.740	1.730	1.740	1.740	1.760	64,000	111,960	1.7494	1.308	1.300	1.308	1.308	1.323	85,165	1.3146	0.00%
2015-05-08	0	1.740	1.710	1.760	1.710	1.820	657,580	1,144,493	1.7405	1.308	1.285	1.323	1.285	1.368	875,044	1.3079	1.16%
2015-05-07	0	1.720	1.720	1.740	1.720	1.840	736,000	1,285,800	1.7470	1.293	1.293	1.308	1.293	1.383	979,398	1.3128	-3.37%
2015-05-06	0	1.780	1.780	1.830	1.780	1.910	285,354	521,396	1.8272	1.338	1.338	1.375	1.338	1.435	379,722	1.3731	-3.26%
2015-05-05	0	1.840	1.830	1.850	1.800	1.930	780,000	1,459,640	1.8713	1.383	1.375	1.390	1.353	1.450	1,037,949	1.4063	0.55%
2015-05-04	0	1.830	1.800	1.860	1.750	1.860	476,000	849,160	1.7839	1.375	1.353	1.398	1.315	1.398	633,415	1.3406	0.55%
2015-04-30	0	1.820	1.780	1.820	1.730	1.830	960,000	1,729,400	1.8015	1.368	1.338	1.368	1.300	1.375	1,277,475	1.3538	2.25%
2015-04-29	0	1.780	1.780	1.820	1.700	1.890	2,780,000	5,070,640	1.8240	1.338	1.338	1.368	1.278	1.420	3,699,356	1.3707	-3.78%
2015-04-28	0	1.850	1.850	1.860	1.510	1.850	6,368,000	11,003,840	1.7280	1.390	1.390	1.398	1.135	1.390	8,473,920	1.2986	27.59%
2015-04-27	0	1.450	1.450	1.500	1.440	1.470	100,000	145,920	1.4592	1.090	1.090	1.127	1.082	1.105	133,070	1.0966	-1.36%
2015-04-24	0	1.470	1.450	1.470	1.430	1.470	156,000	227,960	1.4613	1.105	1.090	1.105	1.075	1.105	207,590	1.0981	2.80%
2015-04-23	0	1.430	1.430	1.460	1.430	1.460	224,000	322,520	1.4398	1.075	1.075	1.097	1.075	1.097	298,078	1.0820	-2.05%
2015-04-22	0	1.460	1.460	1.480	1.430	1.460	116,000	168,880	1.4559	1.097	1.097	1.112	1.075	1.097	154,362	1.0941	0.00%
2015-04-21	0	1.460	1.440	1.470	-	-	0	0	-	1.097	1.082	1.105	-	-	0	-	0.00%
2015-04-20	0	1.460	1.440	1.470	1.460	1.490	200,000	293,800	1.4690	1.097	1.082	1.105	1.097	1.120	266,141	1.1039	0.00%
2015-04-17	0	1.460	1.440	1.460	1.440	1.460	96,500	140,620	1.4572	1.097	1.082	1.097	1.082	1.097	128,413	1.0951	-1.35%
2015-04-16	0	1.480	1.400	1.480	1.440	1.480	120,000	174,800	1.4567	1.112	1.052	1.112	1.082	1.112	159,684	1.0947	2.78%
2015-04-15	0	1.440	1.430	1.450	1.430	1.450	248,000	356,840	1.4389	1.082	1.075	1.090	1.075	1.090	330,014	1.0813	-0.69%
2015-04-14	0	1.450	1.440	1.450	1.450	1.500	384,000	564,640	1.4704	1.090	1.082	1.090	1.090	1.127	510,990	1.1050	-1.36%
2015-04-13	0	1.470	1.450	1.470	1.360	1.480	412,000	595,080	1.4444	1.105	1.090	1.105	1.022	1.112	548,250	1.0854	6.52%
2015-04-10	0	1.380	1.380	1.400	1.310	1.410	548,000	747,360	1.3638	1.037	1.037	1.052	0.984	1.060	729,226	1.0249	6.15%
2015-04-09	0	1.300	1.300	1.320	1.290	1.340	320,000	424,560	1.3268	0.977	0.977	0.992	0.969	1.007	425,825	0.9970	-0.76%
2015-04-08	0	1.310	1.270	1.310	1.270	1.320	320,000	416,280	1.3009	0.984	0.954	0.984	0.954	0.992	425,825	0.9776	3.15%
2015-04-02	0	1.270	1.260	1.270	1.260	1.280	132,000	167,520	1.2691	0.954	0.947	0.954	0.947	0.962	175,653	0.9537	-0.78%
2015-04-01	0	1.280	1.280	1.290	1.250	1.280	244,000	311,240	1.2756	0.962	0.962	0.969	0.939	0.962	324,692	0.9586	2.40%
2015-03-31	0	1.250	1.250	1.260	1.250	1.250	56,000	70,000	1.2500	0.939	0.939	0.947	0.939	0.939	74,519	0.9394	-0.79%
2015-03-30	0	1.260	1.250	1.270	1.260	1.260	28,000	35,280	1.2600	0.947	0.939	0.954	0.947	0.947	37,260	0.9469	0.80%
2015-03-27	0	1.250	1.240	1.260	-	-	0	0	-	0.939	0.932	0.947	-	-	0	-	0.00%
2015-03-26	0	1.250	1.250	1.270	-	-	0	0	-	0.939	0.939	0.954	-	-	0	-	0.00%
2015-03-25	0	1.250	1.250	1.260	1.240	1.240	20,000	24,800	1.2400	0.939	0.939	0.947	0.932	0.932	26,614	0.9318	0.00%
2015-03-24	0	1.250	1.250	1.280	-	-	0	0	-	0.939	0.939	0.962	-	-	0	-	0.00%
2015-03-23	0	1.250	1.240	1.270	-	-	0	0	-	0.939	0.932	0.954	-	-	0	-	0.00%
2015-03-20	0	1.250	1.250	1.270	1.240	1.240	80,000	99,200	1.2400	0.939	0.939	0.954	0.932	0.932	106,456	0.9318	0.00%
2015-03-19	0	1.250	1.250	1.260	1.250	1.250	20,000	25,000	1.2500	0.939	0.939	0.947	0.939	0.939	26,614	0.9394	0.81%
2015-03-18	0	1.240	1.230	1.260	1.240	1.250	124,000	153,880	1.2410	0.932	0.924	0.947	0.932	0.939	165,007	0.9326	-0.80%
2015-03-17	0	1.250	1.240	1.250	1.250	1.250	48,000	60,000	1.2500	0.939	0.932	0.939	0.939	0.939	63,874	0.9394	0.81%
2015-03-16	0	1.240	1.240	1.260	1.230	1.240	53,000	65,530	1.2364	0.932	0.932	0.947	0.924	0.932	70,527	0.9291	-0.80%
2015-03-13	0	1.250	1.240	1.260	1.250	1.250	124,000	155,000	1.2500	0.939	0.932	0.947	0.939	0.939	165,007	0.9394	0.00%
2015-03-12	0	1.250	1.240	1.250	1.250	1.260	84,000	105,160	1.2519	0.939	0.932	0.939	0.939	0.947	111,779	0.9408	0.00%
2015-03-11	0	1.250	1.240	1.250	1.250	1.250	60,000	75,000	1.2500	0.939	0.932	0.939	0.939	0.939	79,842	0.9394	0.00%
2015-03-10	0	1.250	1.240	1.260	1.250	1.260	40,000	50,120	1.2530	0.939	0.932	0.947	0.939	0.947	53,228	0.9416	-0.79%
2015-03-09	0	1.260	1.260	1.270	1.240	1.250	208,000	259,800	1.2490	0.947	0.947	0.954	0.932	0.939	276,786	0.9386	0.80%
2015-03-06	0	1.250	1.240	1.270	1.250	1.270	180,000	226,440	1.2580	0.939	0.932	0.954	0.939	0.954	239,527	0.9454	0.00%
2015-03-05	0	1.250	1.250	1.270	1.250	1.270	188,000	236,400	1.2574	0.939	0.939	0.954	0.939	0.954	250,172	0.9449	-1.57%
2015-03-04	0	1.270	1.260	1.270	1.260	1.270	164,000	207,200	1.2634	0.954	0.947	0.954	0.947	0.954	218,235	0.9494	-0.78%
2015-03-03	0	1.280	1.270	1.300	-	-	0	0	-	0.962	0.954	0.977	-	-	0	-	0.00%
2015-03-02	0	1.280	1.280	1.300	1.280	1.280	60,000	76,800	1.2800	0.962	0.962	0.977	0.962	0.962	79,842	0.9619	0.00%
2015-02-27	0	1.280	1.270	1.290	1.280	1.280	88,000	112,640	1.2800	0.962	0.954	0.969	0.962	0.962	117,102	0.9619	0.00%
2015-02-26	0	1.280	1.280	1.290	1.280	1.280	4,000	5,120	1.2800	0.962	0.962	0.969	0.962	0.962	5,323	0.9619	0.00%
2015-02-25	0	1.280	1.270	1.290	1.260	1.280	40,000	50,480	1.2620	0.962	0.954	0.969	0.947	0.962	53,228	0.9484	0.00%
2015-02-24	0	1.280	1.280	1.300	1.280	1.300	188,000	242,080	1.2877	0.962	0.962	0.977	0.962	0.977	250,172	0.9677	-1.54%
2015-02-23	0	1.300	1.270	1.300	1.290	1.300	36,000	46,760	1.2989	0.977	0.954	0.977	0.969	0.977	47,905	0.9761	2.36%
2015-02-18	0	1.270	1.260	1.290	-	-	0	0	-	0.954	0.947	0.969	-	-	0	-	0.00%
2015-02-17	0	1.270	1.260	1.290	-	-	0	0	-	0.954	0.947	0.969	-	-	0	-	0.00%
2015-02-16	0	1.270	1.260	1.290	-	-	0	0	-	0.954	0.947	0.969	-	-	0	-	0.00%
2015-02-13	0	1.270	1.260	1.280	1.270	1.280	32,000	40,760	1.2738	0.954	0.947	0.962	0.954	0.962	42,583	0.9572	0.00%
2015-02-12	0	1.270	1.260	1.280	-	-	0	0	-	0.954	0.947	0.962	-	-	0	-	0.00%
2015-02-11	0	1.270	1.260	1.280	-	-	16,000	20,480	1.2800	0.954	0.947	0.962	-	-	21,291	0.9619	0.00%
2015-02-10	0	1.270	1.270	1.290	1.270	1.270	32,000	40,640	1.2700	0.954	0.954	0.969	0.954	0.954	42,583	0.9544	-1.55%
2015-02-09	0	1.290	1.270	1.290	1.290	1.290	44,000	56,760	1.2900	0.969	0.954	0.969	0.969	0.969	58,551	0.9694	2.38%
2015-02-06	0	1.260	1.260	1.280	1.260	1.280	96,000	121,120	1.2617	0.947	0.947	0.962	0.947	0.962	127,748	0.9481	-1.56%
2015-02-05	0	1.280	1.260	1.290	1.280	1.280	132,000	168,960	1.2800	0.962	0.947	0.969	0.962	0.962	175,653	0.9619	0.00%
2015-02-04	0	1.280	1.260	1.280	1.270	1.280	272,000	347,760	1.2785	0.962	0.947	0.962	0.954	0.962	361,951	0.9608	0.00%
2015-02-03	0	1.280	1.260	1.280	1.260	1.280	44,000	56,080	1.2745	0.962	0.947	0.962	0.947	0.962	58,551	0.9578	2.40%
2015-02-02	0	1.250	1.250	1.270	-	-	0	0	-	0.939	0.939	0.954	-	-	0	-	0.00%
2015-01-30	0	1.250	1.250	1.270	1.250	1.250	32,000	40,000	1.2500	0.939	0.939	0.954	0.939	0.939	42,583	0.9394	-0.79%
2015-01-29	0	1.260	1.250	1.270	-	-	0	0	-	0.947	0.939	0.954	-	-	0	-	0.00%
2015-01-28	0	1.260	1.250	1.270	-	-	0	0	-	0.947	0.939	0.954	-	-	0	-	0.00%
2015-01-27	0	1.260	1.250	1.270	1.260	1.260	32,000	40,320	1.2600	0.947	0.939	0.954	0.947	0.947	42,583	0.9469	0.00%
2015-01-26	0	1.260	1.230	1.280	-	-	0	0	-	0.947	0.924	0.962	-	-	0	-	0.00%
2015-01-23	0	1.260	1.240	1.260	1.260	1.260	32,000	40,320	1.2600	0.947	0.932	0.947	0.947	0.947	42,583	0.9469	0.00%
2015-01-22	0	1.260	1.240	1.270	-	-	0	0	-	0.947	0.932	0.954	-	-	0	-	0.00%
2015-01-21	0	1.260	1.240	1.260	1.250	1.260	36,000	45,320	1.2589	0.947	0.932	0.947	0.939	0.947	47,905	0.9460	2.44%
2015-01-20	0	1.230	1.230	1.270	-	-	0	0	-	0.924	0.924	0.954	-	-	0	-	0.00%
2015-01-19	0	1.230	1.230	1.280	1.230	1.240	80,000	98,440	1.2305	0.924	0.924	0.962	0.924	0.932	106,456	0.9247	-1.60%
2015-01-16	0	1.250	1.250	1.260	1.250	1.260	140,000	176,000	1.2571	0.939	0.939	0.947	0.939	0.947	186,298	0.9447	-0.79%
2015-01-15	1	-	-	-	-	-	0	0	-	0.947	-	-	-	-	0	-	0.00%
2015-01-14	0	1.260	1.260	1.270	-	-	0	0	-	0.947	0.947	0.954	-	-	0	-	0.80%
2015-01-13	0	1.250	1.240	1.280	-	-	0	0	-	0.939	0.932	0.962	-	-	0	-	0.00%
2015-01-12	0	1.250	1.240	1.270	1.250	1.250	120,000	150,000	1.2500	0.939	0.932	0.954	0.939	0.939	159,684	0.9394	0.00%
2015-01-09	0	1.250	1.250	1.280	-	-	0	0	-	0.939	0.939	0.962	-	-	0	-	0.00%
2015-01-08	0	1.250	1.250	1.270	-	-	0	0	-	0.939	0.939	0.954	-	-	0	-	1.63%
2015-01-07	0	1.230	1.230	1.260	-	-	0	0	-	0.924	0.924	0.947	-	-	0	-	0.00%
2015-01-06	0	1.230	1.220	1.270	1.230	1.230	200,000	246,000	1.2300	0.924	0.917	0.954	0.924	0.924	266,141	0.9243	-0.81%
2015-01-05	0	1.240	1.240	1.280	1.240	1.240	64,000	79,360	1.2400	0.932	0.932	0.962	0.932	0.932	85,165	0.9318	-2.36%
2015-01-02	0	1.270	1.240	1.270	1.270	1.270	40,000	50,800	1.2700	0.954	0.932	0.954	0.954	0.954	53,228	0.9544	1.60%
2014-12-31	0	1.250	1.240	1.280	-	-	0	0	-	0.939	0.932	0.962	-	-	0	-	0.00%
2014-12-30	0	1.250	1.250	1.270	1.250	1.250	116,000	145,000	1.2500	0.939	0.939	0.954	0.939	0.939	154,362	0.9394	0.00%
2014-12-29	0	1.250	1.250	1.260	-	-	0	0	-	0.939	0.939	0.947	-	-	0	-	1.63%
2014-12-24	0	1.230	1.230	1.270	1.230	1.230	192,000	236,160	1.2300	0.924	0.924	0.954	0.924	0.924	255,495	0.9243	-0.81%
2014-12-23	0	1.240	1.240	1.250	-	-	0	0	-	0.932	0.932	0.939	-	-	0	-	0.81%
2014-12-22	0	1.230	1.220	1.270	1.230	1.230	100,000	123,000	1.2300	0.924	0.917	0.954	0.924	0.924	133,070	0.9243	-0.81%
2014-12-19	0	1.240	1.230	1.270	-	-	0	0	-	0.932	0.924	0.954	-	-	0	-	0.00%
2014-12-18	0	1.240	1.230	1.270	-	-	0	0	-	0.932	0.924	0.954	-	-	0	-	0.00%
2014-12-17	0	1.240	1.230	1.260	1.240	1.240	52,000	64,480	1.2400	0.932	0.924	0.947	0.932	0.932	69,197	0.9318	-0.80%
2014-12-16	0	1.250	1.240	1.280	-	-	0	0	-	0.939	0.932	0.962	-	-	0	-	0.00%
2014-12-15	0	1.250	1.240	1.280	-	-	0	0	-	0.939	0.932	0.962	-	-	0	-	0.00%
2014-12-12	0	1.250	1.250	1.280	-	-	0	0	-	0.939	0.939	0.962	-	-	0	-	0.00%
2014-12-11	0	1.250	1.240	1.260	1.250	1.250	88,000	110,000	1.2500	0.939	0.932	0.947	0.939	0.939	117,102	0.9394	-0.79%
2014-12-10	0	1.260	1.250	1.260	1.240	1.270	264,000	331,680	1.2564	0.947	0.939	0.947	0.932	0.954	351,306	0.9441	0.00%
2014-12-09	0	1.260	1.250	1.260	1.250	1.270	584,000	735,560	1.2595	0.947	0.939	0.947	0.939	0.954	777,131	0.9465	-1.56%
2014-12-08	0	1.280	1.260	1.300	-	-	0	0	-	0.962	0.947	0.977	-	-	0	-	0.00%
2014-12-05	0	1.280	1.260	1.280	1.280	1.280	72,000	92,160	1.2800	0.962	0.947	0.962	0.962	0.962	95,811	0.9619	-0.78%
2014-12-04	0	1.290	1.290	1.300	1.260	1.290	44,000	56,400	1.2818	0.969	0.969	0.977	0.947	0.969	58,551	0.9633	1.57%
2014-12-03	0	1.270	1.270	1.300	1.270	1.280	56,000	71,320	1.2736	0.954	0.954	0.977	0.954	0.962	74,519	0.9571	-0.78%
2014-12-02	0	1.280	1.280	1.300	-	-	0	0	-	0.962	0.962	0.977	-	-	0	-	0.00%
2014-12-01	0	1.280	1.260	1.280	1.260	1.280	84,000	106,320	1.2657	0.962	0.947	0.962	0.947	0.962	111,779	0.9512	0.00%
2014-11-28	0	1.280	1.280	1.300	-	-	0	0	-	0.962	0.962	0.977	-	-	0	-	0.00%
2014-11-27	0	1.280	1.280	1.320	1.260	1.280	36,000	45,520	1.2644	0.962	0.962	0.992	0.947	0.962	47,905	0.9502	0.00%
2014-11-26	0	1.280	1.270	1.280	-	-	0	0	-	0.962	0.954	0.962	-	-	0	-	-0.78%
2014-11-25	0	1.290	1.280	1.290	1.290	1.290	88,000	113,520	1.2900	0.969	0.962	0.969	0.969	0.969	117,102	0.9694	0.78%
2014-11-24	0	1.280	1.280	1.320	1.280	1.280	117,237	150,026	1.2797	0.962	0.962	0.992	0.962	0.962	156,008	0.9617	0.00%
2014-11-21	0	1.280	1.280	1.300	1.280	1.280	20,000	25,600	1.2800	0.962	0.962	0.977	0.962	0.962	26,614	0.9619	0.00%
2014-11-20	0	1.280	1.270	1.320	-	-	0	0	-	0.962	0.954	0.992	-	-	0	-	0.00%
2014-11-19	0	1.280	1.280	1.310	1.270	1.300	492,000	633,880	1.2884	0.962	0.962	0.984	0.954	0.977	654,706	0.9682	-0.78%
2014-11-18	0	1.290	1.260	1.300	-	-	0	0	-	0.969	0.947	0.977	-	-	0	-	0.00%
2014-11-17	0	1.290	1.270	1.300	-	-	0	0	-	0.969	0.954	0.977	-	-	0	-	0.00%
2014-11-14	0	1.290	1.290	1.300	1.290	1.290	16,000	20,640	1.2900	0.969	0.969	0.977	0.969	0.969	21,291	0.9694	-0.77%
2014-11-13	0	1.300	1.270	1.300	-	-	0	0	-	0.977	0.954	0.977	-	-	0	-	0.00%
2014-11-12	0	1.300	1.270	1.300	1.300	1.300	68,000	88,400	1.3000	0.977	0.954	0.977	0.977	0.977	90,488	0.9769	0.00%
2014-11-11	0	1.300	1.270	1.310	-	-	0	0	-	0.977	0.954	0.984	-	-	0	-	0.00%
2014-11-10	0	1.300	1.290	1.300	1.300	1.300	32,000	41,600	1.3000	0.977	0.969	0.977	0.977	0.977	42,583	0.9769	0.78%
2014-11-07	0	1.290	1.280	1.310	1.290	1.310	72,000	93,680	1.3011	0.969	0.962	0.984	0.969	0.984	95,811	0.9778	-0.77%
2014-11-06	0	1.300	1.270	1.340	-	-	0	0	-	0.977	0.954	1.007	-	-	0	-	0.00%
2014-11-05	0	1.300	1.270	1.350	-	-	0	0	-	0.977	0.954	1.015	-	-	0	-	0.00%
2014-11-04	0	1.300	1.270	1.350	-	-	0	0	-	0.977	0.954	1.015	-	-	0	-	0.00%
2014-11-03	0	1.300	1.270	1.330	-	-	0	0	-	0.977	0.954	0.999	-	-	0	-	0.00%
2014-10-31	0	1.300	1.270	1.300	1.300	1.300	104,693	136,059	1.2996	0.977	0.954	0.977	0.977	0.977	139,315	0.9766	0.78%
2014-10-30	0	1.290	1.270	1.340	-	-	0	0	-	0.969	0.954	1.007	-	-	0	-	0.00%
2014-10-29	0	1.290	1.260	1.310	-	-	0	0	-	0.969	0.947	0.984	-	-	0	-	0.00%
2014-10-28	0	1.290	1.260	1.320	-	-	0	0	-	0.969	0.947	0.992	-	-	0	-	0.00%
2014-10-27	0	1.290	1.250	1.340	-	-	0	0	-	0.969	0.939	1.007	-	-	0	-	0.00%
2014-10-24	0	1.290	1.260	1.310	-	-	0	0	-	0.969	0.947	0.984	-	-	0	-	0.00%
2014-10-23	0	1.290	1.280	1.300	1.270	1.290	136,000	173,720	1.2774	0.969	0.962	0.977	0.954	0.969	180,976	0.9599	2.38%
2014-10-22	0	1.260	1.260	1.280	-	-	0	0	-	0.947	0.947	0.962	-	-	0	-	0.00%
2014-10-21	0	1.260	1.260	1.280	1.250	1.250	32,000	40,000	1.2500	0.947	0.947	0.962	0.939	0.939	42,583	0.9394	-1.56%
2014-10-20	0	1.280	1.260	1.280	-	-	0	0	-	0.962	0.947	0.962	-	-	0	-	0.00%
2014-10-17	0	1.280	1.260	1.280	1.240	1.280	16,500	20,605	1.2488	0.962	0.947	0.962	0.932	0.962	21,957	0.9384	-0.78%
2014-10-16	0	1.290	1.250	1.290	-	-	0	0	-	0.969	0.939	0.969	-	-	0	-	0.00%
2014-10-15	0	1.290	1.270	1.310	1.290	1.290	40,000	51,600	1.2900	0.969	0.954	0.984	0.969	0.969	53,228	0.9694	2.38%
2014-10-14	0	1.260	1.260	1.290	-	-	0	0	-	0.947	0.947	0.969	-	-	0	-	0.00%
2014-10-13	0	1.260	1.240	1.290	-	-	0	0	-	0.947	0.932	0.969	-	-	0	-	0.00%
2014-10-10	0	1.260	1.260	1.290	1.260	1.260	48,000	60,480	1.2600	0.947	0.947	0.969	0.947	0.947	63,874	0.9469	-0.79%
2014-10-09	0	1.270	1.270	1.290	1.270	1.280	140,000	177,840	1.2703	0.954	0.954	0.969	0.954	0.962	186,298	0.9546	0.00%
2014-10-08	0	1.270	1.250	1.280	-	-	0	0	-	0.954	0.939	0.962	-	-	0	-	0.00%
2014-10-07	0	1.270	1.270	1.290	1.260	1.270	108,000	137,080	1.2693	0.954	0.954	0.969	0.947	0.954	143,716	0.9538	0.00%
2014-10-06	0	1.270	1.270	1.280	1.270	1.270	28,000	35,560	1.2700	0.954	0.954	0.962	0.954	0.954	37,260	0.9544	0.79%
2014-10-03	0	1.260	1.260	1.280	1.260	1.260	36,000	45,360	1.2600	0.947	0.947	0.962	0.947	0.947	47,905	0.9469	0.80%
2014-09-30	0	1.250	1.250	1.270	1.230	1.250	96,000	119,200	1.2417	0.939	0.939	0.954	0.924	0.939	127,748	0.9331	-2.34%
2014-09-29	0	1.280	1.270	1.310	1.280	1.280	76,000	97,280	1.2800	0.962	0.954	0.984	0.962	0.962	101,133	0.9619	-2.29%
2014-09-26	0	1.310	1.290	1.310	1.300	1.310	132,000	172,120	1.3039	0.984	0.969	0.984	0.977	0.984	175,653	0.9799	0.77%
2014-09-25	0	1.300	1.290	1.310	1.300	1.300	8,000	10,400	1.3000	0.977	0.969	0.984	0.977	0.977	10,646	0.9769	0.78%
2014-09-24	0	1.290	1.270	1.310	-	-	0	0	-	0.969	0.954	0.984	-	-	0	-	0.00%
2014-09-23	0	1.290	1.290	1.310	-	-	0	0	-	0.969	0.969	0.984	-	-	0	-	0.78%
2014-09-22	0	1.280	1.280	1.290	1.270	1.290	28,000	35,680	1.2743	0.962	0.962	0.969	0.954	0.969	37,260	0.9576	-1.54%
2014-09-19	0	1.300	1.300	1.310	1.300	1.300	56,000	72,800	1.3000	0.977	0.977	0.984	0.977	0.977	74,519	0.9769	0.00%
2014-09-18	0	1.300	1.290	1.310	1.280	1.300	128,000	165,560	1.2934	0.977	0.969	0.984	0.962	0.977	170,330	0.9720	0.78%
2014-09-17	0	1.290	1.280	1.310	1.290	1.310	368,000	477,560	1.2977	0.969	0.962	0.984	0.969	0.984	489,699	0.9752	2.38%
2014-09-16	0	1.260	1.250	1.300	-	-	0	0	-	0.947	0.939	0.977	-	-	0	-	0.00%
2014-09-15	0	1.260	1.250	1.300	1.260	1.260	40,000	50,400	1.2600	0.947	0.939	0.977	0.947	0.947	53,228	0.9469	-0.79%
2014-09-12	0	1.270	1.250	1.300	-	-	0	0	-	0.954	0.939	0.977	-	-	0	-	0.00%
2014-09-11	0	1.270	1.270	1.300	-	-	0	0	-	0.954	0.954	0.977	-	-	0	-	0.00%
2014-09-10	0	1.270	1.270	1.280	-	-	0	0	-	0.954	0.954	0.962	-	-	0	-	0.00%
2014-09-08	0	1.270	1.270	1.300	-	-	0	0	-	0.954	0.954	0.977	-	-	0	-	0.00%
2014-09-05	0	1.270	1.270	1.290	1.260	1.260	16,000	20,160	1.2600	0.954	0.954	0.969	0.947	0.947	21,291	0.9469	-2.31%
2014-09-04	0	1.300	1.270	1.310	1.260	1.320	140,000	178,480	1.2749	0.977	0.954	0.984	0.947	0.992	186,298	0.9580	1.56%
2014-09-03	0	1.280	1.260	1.280	1.300	1.300	16,000	20,800	1.3000	0.962	0.947	0.962	0.977	0.977	21,291	0.9769	3.23%
2014-09-02	0	1.240	1.240	1.270	1.240	1.270	464,000	579,840	1.2497	0.932	0.932	0.954	0.932	0.954	617,446	0.9391	-1.59%
2014-09-01	0	1.310	1.310	1.330	1.300	1.320	120,000	158,120	1.3177	0.947	0.947	0.961	0.940	0.954	166,021	0.9524	0.00%
2014-08-29	0	1.310	1.310	1.340	-	-	0	0	-	0.947	0.947	0.969	-	-	0	-	0.77%
2014-08-28	0	1.300	1.290	1.320	1.290	1.310	236,000	306,600	1.2992	0.940	0.932	0.954	0.932	0.947	326,508	0.9390	-0.76%
2014-08-27	0	1.310	1.300	1.330	-	-	0	0	-	0.947	0.940	0.961	-	-	0	-	0.00%
2014-08-26	0	1.310	1.300	1.330	1.310	1.310	20,000	26,200	1.3100	0.947	0.940	0.961	0.947	0.947	27,670	0.9469	-1.50%
2014-08-25	0	1.330	1.300	1.340	1.320	1.330	120,000	158,600	1.3217	0.961	0.940	0.969	0.954	0.961	166,021	0.9553	2.31%
2014-08-22	0	1.300	1.300	1.350	-	-	0	0	-	0.940	0.940	0.976	-	-	0	-	0.00%
2014-08-21	0	1.300	1.300	1.320	1.300	1.300	168,000	218,400	1.3000	0.940	0.940	0.954	0.940	0.940	232,430	0.9396	0.00%
2014-08-20	0	1.300	1.300	1.330	1.300	1.300	20,000	26,000	1.3000	0.940	0.940	0.961	0.940	0.940	27,670	0.9396	0.00%
2014-08-19	0	1.300	1.300	1.340	1.300	1.300	20,000	26,000	1.3000	0.940	0.940	0.969	0.940	0.940	27,670	0.9396	0.00%
2014-08-18	0	1.300	1.300	1.330	1.300	1.300	48,000	62,400	1.3000	0.940	0.940	0.961	0.940	0.940	66,408	0.9396	0.00%
2014-08-15	0	1.300	1.300	1.320	1.300	1.310	68,000	88,880	1.3071	0.940	0.940	0.954	0.940	0.947	94,079	0.9447	-0.76%
2014-08-14	0	1.310	1.300	1.320	1.310	1.320	168,000	220,680	1.3136	0.947	0.940	0.954	0.947	0.954	232,430	0.9494	0.00%
2014-08-13	0	1.310	1.300	1.330	1.310	1.310	28,000	36,680	1.3100	0.947	0.940	0.961	0.947	0.947	38,738	0.9469	-1.50%
2014-08-12	0	1.330	1.290	1.330	1.280	1.330	88,000	114,440	1.3005	0.961	0.932	0.961	0.925	0.961	121,749	0.9400	1.53%
2014-08-11	0	1.310	1.280	1.310	1.310	1.320	104,000	136,880	1.3162	0.947	0.925	0.947	0.947	0.954	143,885	0.9513	0.77%
2014-08-08	0	1.300	1.290	1.300	1.300	1.320	144,000	188,640	1.3100	0.940	0.932	0.940	0.940	0.954	199,225	0.9469	0.78%
2014-08-07	0	1.290	1.260	1.290	1.290	1.290	100,000	129,000	1.2900	0.932	0.911	0.932	0.932	0.932	138,351	0.9324	2.38%
2014-08-06	0	1.260	1.260	1.290	1.250	1.260	48,000	60,280	1.2558	0.911	0.911	0.932	0.903	0.911	66,408	0.9077	-0.79%
2014-08-05	0	1.270	1.270	1.290	1.270	1.270	16,000	20,320	1.2700	0.918	0.918	0.932	0.918	0.918	22,136	0.9180	0.79%
2014-08-04	0	1.260	1.250	1.280	-	-	0	0	-	0.911	0.903	0.925	-	-	0	-	0.00%
2014-08-01	0	1.260	1.240	1.260	1.270	1.270	100,000	127,000	1.2700	0.911	0.896	0.911	0.918	0.918	138,351	0.9180	0.00%
2014-07-31	0	1.260	1.250	1.270	1.260	1.260	96,000	120,960	1.2600	0.911	0.903	0.918	0.911	0.911	132,817	0.9107	0.00%
2014-07-30	0	1.260	1.250	1.270	1.260	1.260	200,000	252,000	1.2600	0.911	0.903	0.918	0.911	0.911	276,702	0.9107	0.00%
2014-07-29	0	1.260	1.250	1.260	1.260	1.260	472,000	594,720	1.2600	0.911	0.903	0.911	0.911	0.911	653,016	0.9107	0.00%
2014-07-28	0	1.260	1.250	1.260	1.250	1.260	332,000	417,640	1.2580	0.911	0.903	0.911	0.903	0.911	459,325	0.9092	0.80%
2014-07-25	0	1.250	1.250	1.260	1.250	1.260	176,000	221,320	1.2575	0.903	0.903	0.911	0.903	0.911	243,498	0.9089	0.00%
2014-07-24	0	1.250	1.240	1.260	1.250	1.260	248,000	311,600	1.2565	0.903	0.896	0.911	0.903	0.911	343,110	0.9082	-0.79%
2014-07-23	0	1.260	1.250	1.260	1.260	1.260	56,000	70,560	1.2600	0.911	0.903	0.911	0.911	0.911	77,477	0.9107	0.00%
2014-07-22	0	1.260	1.250	1.260	1.250	1.260	108,000	135,920	1.2585	0.911	0.903	0.911	0.903	0.911	149,419	0.9097	0.80%
2014-07-21	0	1.250	1.230	1.250	-	-	0	0	-	0.903	0.889	0.903	-	-	0	-	0.00%
2014-07-18	0	1.250	1.240	1.250	1.240	1.250	56,000	69,680	1.2443	0.903	0.896	0.903	0.896	0.903	77,477	0.8994	0.81%
2014-07-17	0	1.240	1.230	1.250	-	-	0	0	-	0.896	0.889	0.903	-	-	0	-	0.00%
2014-07-16	0	1.240	1.240	1.250	1.240	1.250	324,000	402,320	1.2417	0.896	0.896	0.903	0.896	0.903	448,257	0.8975	0.00%
2014-07-15	0	1.240	1.240	1.260	1.240	1.240	48,000	59,520	1.2400	0.896	0.896	0.911	0.896	0.896	66,408	0.8963	-0.80%
2014-07-14	0	1.250	1.240	1.250	1.250	1.250	12,000	15,000	1.2500	0.903	0.896	0.903	0.903	0.903	16,602	0.9035	0.00%
2014-07-11	0	1.250	1.230	1.270	-	-	0	0	-	0.903	0.889	0.918	-	-	0	-	0.00%
2014-07-10	0	1.250	1.210	1.260	-	-	0	0	-	0.903	0.875	0.911	-	-	0	-	0.00%
2014-07-09	0	1.250	1.220	1.260	-	-	0	0	-	0.903	0.882	0.911	-	-	0	-	0.00%
2014-07-08	0	1.250	1.230	1.260	-	-	28,000	35,000	1.2500	0.903	0.889	0.911	-	-	38,738	0.9035	0.00%
2014-07-07	0	1.250	1.240	1.250	1.250	1.250	68,000	85,000	1.2500	0.903	0.896	0.903	0.903	0.903	94,079	0.9035	0.81%
2014-07-04	0	1.240	1.240	1.260	1.240	1.250	492,000	613,400	1.2467	0.896	0.896	0.911	0.896	0.903	680,687	0.9011	-0.80%
2014-07-03	0	1.250	1.240	1.250	1.250	1.250	192,000	240,000	1.2500	0.903	0.896	0.903	0.903	0.903	265,634	0.9035	0.00%
2014-07-02	0	1.250	1.250	1.260	1.250	1.250	188,000	235,000	1.2500	0.903	0.903	0.911	0.903	0.903	260,100	0.9035	1.63%
2014-06-30	0	1.230	1.210	1.240	1.230	1.230	100,000	123,000	1.2300	0.889	0.875	0.896	0.889	0.889	138,351	0.8890	0.82%
2014-06-27	0	1.220	1.220	1.240	1.190	1.230	256,000	309,600	1.2094	0.882	0.882	0.896	0.860	0.889	354,178	0.8741	-2.40%
2014-06-26	0	1.250	1.230	1.250	1.250	1.250	140,000	175,000	1.2500	0.903	0.889	0.903	0.903	0.903	193,691	0.9035	3.31%
2014-06-25	0	1.210	1.210	1.250	-	-	0	0	-	0.875	0.875	0.903	-	-	0	-	0.00%
2014-06-24	0	1.210	1.210	1.250	-	-	0	0	-	0.875	0.875	0.903	-	-	0	-	0.00%
2014-06-23	0	1.210	1.190	1.240	-	-	0	0	-	0.875	0.860	0.896	-	-	0	-	0.00%
2014-06-20	0	1.210	1.210	1.230	1.210	1.210	40,000	48,400	1.2100	0.875	0.875	0.889	0.875	0.875	55,340	0.8746	-0.82%
2014-06-19	0	1.220	1.210	1.250	1.210	1.220	72,000	87,320	1.2128	0.882	0.875	0.903	0.875	0.882	99,613	0.8766	-0.81%
2014-06-18	0	1.230	1.210	1.250	1.210	1.230	148,000	181,200	1.2243	0.889	0.875	0.903	0.875	0.889	204,759	0.8849	0.82%
2014-06-17	0	1.220	1.220	1.230	1.210	1.220	64,000	77,960	1.2181	0.882	0.882	0.889	0.875	0.882	88,545	0.8805	1.67%
2014-06-16	0	1.200	1.190	1.230	-	-	0	0	-	0.867	0.860	0.889	-	-	0	-	0.00%
2014-06-13	0	1.200	1.200	1.230	-	-	0	0	-	0.867	0.867	0.889	-	-	0	-	0.00%
2014-06-12	0	1.200	1.190	1.230	1.200	1.200	4,000	4,800	1.2000	0.867	0.860	0.889	0.867	0.867	5,534	0.8674	0.00%
2014-06-11	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2014-06-10	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2014-06-09	0	1.200	1.190	1.230	-	-	0	0	-	0.867	0.860	0.889	-	-	0	-	0.00%
2014-06-06	0	1.200	1.200	1.220	-	-	0	0	-	0.867	0.867	0.882	-	-	0	-	0.84%
2014-06-05	0	1.190	1.190	1.210	1.180	1.180	20,000	23,600	1.1800	0.860	0.860	0.875	0.853	0.853	27,670	0.8529	-2.46%
2014-06-04	0	1.220	1.180	1.220	1.220	1.230	80,000	98,000	1.2250	0.882	0.853	0.882	0.882	0.889	110,681	0.8854	2.52%
2014-06-03	0	1.190	1.180	1.210	-	-	0	0	-	0.860	0.853	0.875	-	-	0	-	0.00%
2014-05-30	0	1.190	1.190	1.200	1.190	1.200	148,000	176,720	1.1941	0.860	0.860	0.867	0.860	0.867	204,759	0.8631	0.00%
2014-05-29	0	1.190	1.190	1.200	1.190	1.190	804,000	956,760	1.1900	0.860	0.860	0.867	0.860	0.860	1,112,341	0.8601	0.85%
2014-05-28	0	1.180	1.170	1.220	-	-	0	0	-	0.853	0.846	0.882	-	-	0	-	0.00%
2014-05-27	0	1.180	1.180	1.220	-	-	0	0	-	0.853	0.853	0.882	-	-	0	-	0.00%
2014-05-26	0	1.180	1.180	1.200	1.170	1.170	24,000	28,080	1.1700	0.853	0.853	0.867	0.846	0.846	33,204	0.8457	0.85%
2014-05-23	0	1.170	1.180	1.190	1.170	1.180	184,000	216,440	1.1763	0.846	0.853	0.860	0.846	0.853	254,566	0.8502	-0.85%
2014-05-22	0	1.180	1.180	1.200	1.180	1.180	80,000	94,400	1.1800	0.853	0.853	0.867	0.853	0.853	110,681	0.8529	-0.84%
2014-05-21	0	1.190	1.170	1.190	1.190	1.190	12,000	14,280	1.1900	0.860	0.846	0.860	0.860	0.860	16,602	0.8601	0.85%
2014-05-20	0	1.180	1.170	1.200	1.180	1.180	100,000	118,000	1.1800	0.853	0.846	0.867	0.853	0.853	138,351	0.8529	0.00%
2014-05-19	0	1.180	1.180	1.200	1.180	1.200	152,000	181,760	1.1958	0.853	0.853	0.867	0.853	0.867	210,293	0.8643	-1.67%
2014-05-16	0	1.200	1.180	1.210	-	-	0	0	-	0.867	0.853	0.875	-	-	0	-	0.00%
2014-05-15	0	1.200	1.180	1.210	-	-	0	0	-	0.867	0.853	0.875	-	-	0	-	0.00%
2014-05-14	0	1.200	1.160	1.200	1.200	1.200	20,000	24,000	1.2000	0.867	0.838	0.867	0.867	0.867	27,670	0.8674	0.84%
2014-05-13	0	1.190	1.170	1.200	-	-	0	0	-	0.860	0.846	0.867	-	-	0	-	0.00%
2014-05-12	0	1.190	1.170	1.190	1.190	1.190	20,000	23,800	1.1900	0.860	0.846	0.860	0.860	0.860	27,670	0.8601	0.85%
2014-05-09	0	1.180	1.180	1.190	1.170	1.180	76,000	89,480	1.1774	0.853	0.853	0.860	0.846	0.853	105,147	0.8510	-0.84%
2014-05-08	0	1.190	1.190	1.200	1.170	1.190	128,000	152,240	1.1894	0.860	0.860	0.867	0.846	0.860	177,089	0.8597	0.00%
2014-05-07	0	1.190	1.180	1.190	1.190	1.190	112,000	133,280	1.1900	0.860	0.853	0.860	0.860	0.860	154,953	0.8601	0.00%
2014-05-05	0	1.190	1.190	1.200	1.190	1.200	688,000	825,560	1.1999	0.860	0.860	0.867	0.860	0.867	951,854	0.8673	0.00%
2014-05-02	0	1.190	1.190	1.220	1.180	1.180	20,000	23,680	1.1840	0.860	0.860	0.882	0.853	0.853	27,670	0.8558	-1.65%
2014-04-30	0	1.210	1.200	1.210	-	-	0	0	-	0.875	0.867	0.875	-	-	0	-	0.00%
2014-04-29	0	1.210	1.200	1.220	-	-	0	0	-	0.875	0.867	0.882	-	-	0	-	0.00%
2014-04-28	0	1.210	1.190	1.210	-	-	0	0	-	0.875	0.860	0.875	-	-	0	-	0.00%
2014-04-25	0	1.210	1.200	1.210	-	-	0	0	-	0.875	0.867	0.875	-	-	0	-	0.00%
2014-04-24	0	1.210	1.200	1.210	1.210	1.210	272,000	329,120	1.2100	0.875	0.867	0.875	0.875	0.875	376,315	0.8746	0.00%
2014-04-23	0	1.210	1.190	1.210	1.200	1.210	152,000	183,200	1.2053	0.875	0.860	0.875	0.867	0.875	210,293	0.8712	-0.82%
2014-04-22	0	1.220	1.210	1.230	1.220	1.220	40,000	48,800	1.2200	0.882	0.875	0.889	0.882	0.882	55,340	0.8818	0.83%
2014-04-17	0	1.210	1.200	1.230	-	-	0	0	-	0.875	0.867	0.889	-	-	0	-	0.00%
2014-04-16	0	1.210	1.200	1.230	1.210	1.230	148,000	180,040	1.2165	0.875	0.867	0.889	0.875	0.889	204,759	0.8793	-0.82%
2014-04-15	0	1.220	1.210	1.240	-	-	0	0	-	0.882	0.875	0.896	-	-	0	-	0.00%
2014-04-14	0	1.220	1.220	1.250	-	-	0	0	-	0.882	0.882	0.903	-	-	0	-	0.00%
2014-04-11	0	1.220	1.220	1.250	-	-	0	0	-	0.882	0.882	0.903	-	-	0	-	0.00%
2014-04-10	0	1.220	1.220	1.250	1.220	1.220	20,000	24,400	1.2200	0.882	0.882	0.903	0.882	0.882	27,670	0.8818	-0.81%
2014-04-09	0	1.230	1.220	1.230	1.230	1.240	48,000	59,360	1.2367	0.889	0.882	0.889	0.889	0.896	66,408	0.8939	0.00%
2014-04-08	0	1.230	1.220	1.240	-	-	0	0	-	0.889	0.882	0.896	-	-	0	-	0.00%
2014-04-07	0	1.230	1.230	1.240	1.220	1.240	76,000	93,600	1.2316	0.889	0.889	0.896	0.882	0.896	105,147	0.8902	0.00%
2014-04-04	0	1.230	1.210	1.230	1.230	1.230	48,000	59,040	1.2300	0.889	0.875	0.889	0.889	0.889	66,408	0.8890	0.82%
2014-04-03	0	1.220	1.220	1.230	1.220	1.230	24,034	29,520	1.2283	0.882	0.882	0.889	0.882	0.889	33,251	0.8878	-0.81%
2014-04-02	0	1.230	1.220	1.240	1.230	1.230	49,991	61,389	1.2280	0.889	0.882	0.896	0.889	0.889	69,163	0.8876	0.82%
2014-04-01	0	1.220	1.210	1.220	1.220	1.230	48,000	58,640	1.2217	0.882	0.875	0.882	0.882	0.889	66,408	0.8830	0.83%
2014-03-31	0	1.210	1.200	1.220	-	-	0	0	-	0.875	0.867	0.882	-	-	0	-	0.00%
2014-03-28	0	1.210	1.210	1.220	1.200	1.220	52,000	63,120	1.2138	0.875	0.875	0.882	0.867	0.882	71,942	0.8774	0.83%
2014-03-27	0	1.200	1.200	1.210	1.180	1.200	48,000	57,440	1.1967	0.867	0.867	0.875	0.853	0.867	66,408	0.8650	0.00%
2014-03-26	0	1.200	1.200	1.220	1.200	1.200	60,000	72,000	1.2000	0.867	0.867	0.882	0.867	0.867	83,011	0.8674	0.84%
2014-03-25	0	1.190	1.190	1.220	1.190	1.190	16,000	19,040	1.1900	0.860	0.860	0.882	0.860	0.860	22,136	0.8601	-1.65%
2014-03-24	0	1.210	1.210	1.220	1.210	1.210	20,000	24,200	1.2100	0.875	0.875	0.882	0.875	0.875	27,670	0.8746	0.00%
2014-03-21	0	1.210	1.200	1.230	-	-	0	0	-	0.875	0.867	0.889	-	-	0	-	0.00%
2014-03-20	0	1.210	1.210	1.220	1.190	1.210	168,000	201,560	1.1998	0.875	0.875	0.882	0.860	0.875	232,430	0.8672	0.83%
2014-03-19	0	1.200	1.200	1.230	1.200	1.210	36,000	43,360	1.2044	0.867	0.867	0.889	0.867	0.875	49,806	0.8706	-0.83%
2014-03-18	0	1.210	1.210	1.240	-	-	0	0	-	0.875	0.875	0.896	-	-	0	-	0.00%
2014-03-17	0	1.210	1.190	1.230	-	-	0	0	-	0.875	0.860	0.889	-	-	0	-	0.00%
2014-03-14	0	1.210	1.200	1.210	1.200	1.220	60,000	72,840	1.2140	0.875	0.867	0.875	0.867	0.882	83,011	0.8775	-0.82%
2014-03-13	0	1.220	1.200	1.230	1.200	1.220	160,000	193,520	1.2095	0.882	0.867	0.889	0.867	0.882	221,361	0.8742	0.83%
2014-03-12	0	1.210	1.210	1.230	1.210	1.230	304,000	373,600	1.2289	0.875	0.875	0.889	0.875	0.889	420,587	0.8883	-1.63%
2014-03-11	0	1.230	1.210	1.240	1.210	1.230	1,488,000	1,820,160	1.2232	0.889	0.875	0.896	0.875	0.889	2,058,662	0.8841	0.82%
2014-03-10	0	1.220	1.210	1.220	1.210	1.230	1,408,000	1,725,600	1.2256	0.882	0.875	0.882	0.875	0.889	1,947,981	0.8858	-0.81%
2014-03-07	0	1.230	1.220	1.240	1.210	1.270	1,820,000	2,235,280	1.2282	0.889	0.882	0.896	0.875	0.918	2,517,987	0.8877	0.00%
2014-03-06	0	1.230	1.220	1.240	1.210	1.240	1,328,000	1,631,600	1.2286	0.889	0.882	0.896	0.875	0.896	1,837,300	0.8880	-0.81%
2014-03-05	0	1.240	1.230	1.240	1.210	1.240	1,532,000	1,883,120	1.2292	0.896	0.889	0.896	0.875	0.896	2,119,536	0.8885	0.81%
2014-03-04	0	1.230	1.210	1.230	1.210	1.240	1,428,000	1,761,480	1.2335	0.889	0.875	0.889	0.875	0.896	1,975,651	0.8916	-0.81%
2014-03-03	0	1.240	1.210	1.240	1.220	1.240	1,420,000	1,748,480	1.2313	0.896	0.875	0.896	0.882	0.896	1,964,583	0.8900	0.81%
2014-02-28	0	1.230	1.210	1.230	1.220	1.230	1,340,000	1,645,200	1.2278	0.889	0.875	0.889	0.882	0.889	1,853,902	0.8874	0.82%
2014-02-27	0	1.220	1.210	1.230	1.220	1.230	1,392,000	1,703,240	1.2236	0.882	0.875	0.889	0.882	0.889	1,925,845	0.8844	0.00%
2014-02-26	0	1.220	1.210	1.250	1.220	1.230	1,388,000	1,699,960	1.2248	0.882	0.875	0.903	0.882	0.889	1,920,311	0.8853	0.00%
2014-02-25	0	1.220	1.210	1.220	1.210	1.230	980,000	1,195,200	1.2196	0.882	0.875	0.882	0.875	0.889	1,355,839	0.8815	0.83%
2014-02-24	0	1.210	1.200	1.250	1.210	1.210	292,000	353,320	1.2100	0.875	0.867	0.903	0.875	0.875	403,985	0.8746	0.00%
2014-02-21	0	1.210	1.200	1.220	1.200	1.230	728,000	883,280	1.2133	0.875	0.867	0.882	0.867	0.889	1,007,195	0.8770	-1.63%
2014-02-20	0	1.230	1.220	1.240	1.230	1.240	836,000	1,028,640	1.2304	0.889	0.882	0.896	0.889	0.896	1,156,614	0.8894	0.00%
2014-02-19	0	1.230	1.220	1.250	1.230	1.230	600,000	738,000	1.2300	0.889	0.882	0.903	0.889	0.889	830,106	0.8890	0.00%
2014-02-18	0	1.230	1.230	1.240	1.220	1.230	712,000	873,280	1.2265	0.889	0.889	0.896	0.882	0.889	985,059	0.8865	1.65%
2014-02-17	0	1.210	1.200	1.210	1.210	1.220	180,000	219,400	1.2189	0.875	0.867	0.875	0.875	0.882	249,032	0.8810	-0.82%
2014-02-14	0	1.220	1.210	1.220	-	-	0	0	-	0.882	0.875	0.882	-	-	0	-	0.00%
2014-02-13	0	1.220	1.210	1.230	-	-	0	0	-	0.882	0.875	0.889	-	-	0	-	0.00%
2014-02-12	0	1.220	1.210	1.240	1.220	1.220	20,000	24,400	1.2200	0.882	0.875	0.896	0.882	0.882	27,670	0.8818	0.00%
2014-02-11	0	1.220	1.210	1.230	-	-	0	0	-	0.882	0.875	0.889	-	-	0	-	-0.81%
2014-02-10	0	1.230	1.210	1.230	-	-	0	0	-	0.889	0.875	0.889	-	-	0	-	0.00%
2014-02-07	0	1.230	1.220	1.230	1.200	1.230	92,000	111,400	1.2109	0.889	0.882	0.889	0.867	0.889	127,283	0.8752	4.24%
2014-02-06	0	1.180	1.170	1.230	1.170	1.190	504,000	594,560	1.1797	0.853	0.846	0.889	0.846	0.860	697,289	0.8527	0.00%
2014-02-05	0	1.180	1.160	1.230	-	-	0	0	-	0.853	0.838	0.889	-	-	0	-	0.00%
2014-02-04	0	1.180	1.150	1.220	-	-	0	0	-	0.853	0.831	0.882	-	-	0	-	0.00%
2014-01-30	0	1.180	1.160	1.250	-	-	0	0	-	0.853	0.838	0.903	-	-	0	-	0.00%
2014-01-29	0	1.180	1.180	1.210	-	-	0	0	-	0.853	0.853	0.875	-	-	0	-	0.00%
2014-01-28	0	1.180	1.180	1.230	1.180	1.180	40,000	47,200	1.1800	0.853	0.853	0.889	0.853	0.853	55,340	0.8529	0.00%
2014-01-27	0	1.180	1.180	1.220	1.180	1.180	20,000	23,600	1.1800	0.853	0.853	0.882	0.853	0.853	27,670	0.8529	-0.84%
2014-01-24	0	1.190	1.180	1.190	1.180	1.200	192,619	229,191	1.1899	0.860	0.853	0.860	0.853	0.867	266,490	0.8600	-0.83%
2014-01-23	0	1.200	1.200	1.230	1.200	1.200	20,000	24,000	1.2000	0.867	0.867	0.889	0.867	0.867	27,670	0.8674	-1.64%
2014-01-22	0	1.220	1.210	1.240	1.220	1.230	448,000	546,720	1.2204	0.882	0.875	0.896	0.882	0.889	619,812	0.8821	-1.61%
2014-01-21	0	1.240	1.230	1.250	1.240	1.240	332,000	411,680	1.2400	0.896	0.889	0.903	0.896	0.896	459,325	0.8963	2.48%
2014-01-20	0	1.210	1.210	1.240	1.200	1.240	116,000	140,200	1.2086	0.875	0.875	0.896	0.867	0.896	160,487	0.8736	-1.63%
2014-01-17	0	1.230	1.220	1.250	1.230	1.230	20,000	24,600	1.2300	0.889	0.882	0.903	0.889	0.889	27,670	0.8890	0.00%
2014-01-16	0	1.230	1.220	1.250	-	-	20,000	24,600	1.2300	0.889	0.882	0.903	-	-	27,670	0.8890	0.00%
2014-01-15	0	1.230	1.230	1.250	-	-	0	0	-	0.889	0.889	0.903	-	-	0	-	0.82%
2014-01-14	0	1.220	1.220	1.250	1.220	1.230	164,000	201,680	1.2298	0.882	0.882	0.903	0.882	0.889	226,896	0.8889	-0.81%
2014-01-13	0	1.230	1.220	1.250	1.230	1.250	32,000	39,640	1.2388	0.889	0.882	0.903	0.889	0.903	44,272	0.8954	-0.81%
2014-01-10	0	1.240	1.240	1.260	-	-	0	0	-	0.896	0.896	0.911	-	-	0	-	0.00%
2014-01-09	0	1.240	1.240	1.260	1.240	1.240	52,000	64,440	1.2392	0.896	0.896	0.911	0.896	0.896	71,942	0.8957	0.00%
2014-01-08	0	1.240	1.230	1.240	1.240	1.240	140,000	173,600	1.2400	0.896	0.889	0.896	0.896	0.896	193,691	0.8963	0.81%
2014-01-07	0	1.230	1.220	1.240	1.220	1.230	160,000	196,400	1.2275	0.889	0.882	0.896	0.882	0.889	221,361	0.8872	0.82%
2014-01-06	0	1.220	1.220	1.240	-	-	0	0	-	0.882	0.882	0.896	-	-	0	-	0.00%
2014-01-03	0	1.220	1.220	1.230	1.220	1.230	260,000	317,600	1.2215	0.882	0.882	0.889	0.882	0.889	359,712	0.8829	0.00%
2014-01-02	0	1.220	1.220	1.250	1.220	1.220	1,420,000	1,732,400	1.2200	0.882	0.882	0.903	0.882	0.882	1,964,583	0.8818	1.67%
2013-12-31	0	1.200	1.200	1.260	-	-	0	0	-	0.867	0.867	0.911	-	-	0	-	0.00%
2013-12-30	0	1.200	1.200	1.240	1.200	1.200	100,000	120,000	1.2000	0.867	0.867	0.896	0.867	0.867	138,351	0.8674	-2.44%
2013-12-27	0	1.230	1.220	1.240	-	-	0	0	-	0.889	0.882	0.896	-	-	0	-	0.00%
2013-12-24	0	1.230	1.220	1.240	1.230	1.230	52,000	63,960	1.2300	0.889	0.882	0.896	0.889	0.889	71,942	0.8890	0.00%
2013-12-23	0	1.230	1.230	1.240	1.230	1.230	100,000	123,000	1.2300	0.889	0.889	0.896	0.889	0.889	138,351	0.8890	0.00%
2013-12-20	0	1.230	1.220	1.230	1.210	1.240	1,316,000	1,607,160	1.2212	0.889	0.882	0.889	0.875	0.896	1,820,698	0.8827	0.82%
2013-12-19	0	1.220	1.200	1.230	1.180	1.250	1,188,000	1,462,840	1.2313	0.882	0.867	0.889	0.853	0.903	1,643,609	0.8900	1.67%
2013-12-18	0	1.200	1.170	1.200	1.170	1.200	709,492	837,200	1.1800	0.867	0.846	0.867	0.846	0.867	981,589	0.8529	3.45%
2013-12-17	0	1.160	1.160	1.180	1.150	1.170	2,708,000	3,142,920	1.1606	0.838	0.838	0.853	0.831	0.846	3,746,543	0.8389	-1.69%
2013-12-16	0	1.180	1.160	1.190	1.180	1.180	560,000	660,800	1.1800	0.853	0.838	0.860	0.853	0.853	774,765	0.8529	0.85%
2013-12-13	0	1.170	1.160	1.190	1.170	1.170	100,000	117,000	1.1700	0.846	0.838	0.860	0.846	0.846	138,351	0.8457	-0.85%
2013-12-12	0	1.180	1.160	1.180	1.170	1.180	96,000	113,200	1.1792	0.853	0.838	0.853	0.846	0.853	132,817	0.8523	0.00%
2013-12-11	0	1.180	1.170	1.200	-	-	0	0	-	0.853	0.846	0.867	-	-	0	-	0.00%
2013-12-10	0	1.180	1.180	1.230	-	-	0	0	-	0.853	0.853	0.889	-	-	0	-	0.00%
2013-12-09	0	1.180	1.180	1.210	1.180	1.180	80,000	94,400	1.1800	0.853	0.853	0.875	0.853	0.853	110,681	0.8529	0.00%
2013-12-06	0	1.180	1.170	1.200	1.180	1.180	52,000	61,360	1.1800	0.853	0.846	0.867	0.853	0.853	71,942	0.8529	-0.84%
2013-12-05	0	1.190	1.190	1.210	1.180	1.200	328,000	389,360	1.1871	0.860	0.860	0.875	0.853	0.867	453,791	0.8580	-3.25%
2013-12-04	0	1.230	1.180	1.230	-	-	0	0	-	0.889	0.853	0.889	-	-	0	-	-0.81%
2013-12-03	0	1.240	1.180	1.240	1.240	1.240	8,000	9,920	1.2400	0.896	0.853	0.896	0.896	0.896	11,068	0.8963	0.00%
2013-12-02	0	1.240	1.220	1.240	-	-	0	0	-	0.896	0.882	0.896	-	-	0	-	-0.80%
2013-11-29	0	1.250	1.210	1.250	1.220	1.250	188,000	230,000	1.2234	0.903	0.875	0.903	0.882	0.903	260,100	0.8843	2.46%
2013-11-28	0	1.220	1.170	1.220	1.150	1.220	140,000	165,880	1.1849	0.882	0.846	0.882	0.831	0.882	193,691	0.8564	1.67%
2013-11-27	0	1.200	1.190	1.200	1.200	1.200	164,000	196,160	1.1961	0.867	0.860	0.867	0.867	0.867	226,896	0.8645	0.00%
2013-11-26	0	1.200	1.170	1.200	-	-	0	0	-	0.867	0.846	0.867	-	-	0	-	0.00%
2013-11-25	0	1.200	1.180	1.200	-	-	0	0	-	0.867	0.853	0.867	-	-	0	-	-0.83%
2013-11-22	0	1.210	1.170	1.210	1.210	1.210	4,000	4,840	1.2100	0.875	0.846	0.875	0.875	0.875	5,534	0.8746	0.83%
2013-11-21	0	1.200	1.170	1.210	-	-	0	0	-	0.867	0.846	0.875	-	-	0	-	0.00%
2013-11-20	0	1.200	1.170	1.210	-	-	0	0	-	0.867	0.846	0.875	-	-	0	-	0.00%
2013-11-19	0	1.200	1.170	1.210	-	-	0	0	-	0.867	0.846	0.875	-	-	0	-	0.00%
2013-11-18	0	1.200	1.170	1.220	-	-	0	0	-	0.867	0.846	0.882	-	-	0	-	0.00%
2013-11-15	0	1.200	1.170	1.220	-	-	0	0	-	0.867	0.846	0.882	-	-	0	-	0.00%
2013-11-14	0	1.200	1.200	1.220	1.200	1.200	44,000	52,800	1.2000	0.867	0.867	0.882	0.867	0.867	60,874	0.8674	1.69%
2013-11-13	0	1.180	1.170	1.200	-	-	0	0	-	0.853	0.846	0.867	-	-	0	-	0.00%
2013-11-12	0	1.180	1.180	1.210	1.160	1.180	24,000	28,000	1.1667	0.853	0.853	0.875	0.838	0.853	33,204	0.8433	-1.67%
2013-11-11	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2013-11-08	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2013-11-07	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2013-11-06	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2013-11-05	0	1.200	1.180	1.220	-	-	0	0	-	0.867	0.853	0.882	-	-	0	-	0.00%
2013-11-04	0	1.200	1.180	1.230	-	-	0	0	-	0.867	0.853	0.889	-	-	0	-	0.00%
2013-11-01	0	1.200	1.200	1.210	-	-	0	0	-	0.867	0.867	0.875	-	-	0	-	0.84%
2013-10-31	0	1.190	1.190	1.200	1.190	1.210	648,000	778,640	1.2016	0.860	0.860	0.867	0.860	0.875	896,514	0.8685	-0.83%
2013-10-30	0	1.200	1.200	1.230	-	-	0	0	-	0.867	0.867	0.889	-	-	0	-	0.00%
2013-10-29	0	1.200	1.200	1.230	-	-	0	0	-	0.867	0.867	0.889	-	-	0	-	0.00%
2013-10-28	0	1.200	1.200	1.230	1.200	1.220	124,000	150,560	1.2142	0.867	0.867	0.889	0.867	0.882	171,555	0.8776	-3.23%
2013-10-25	0	1.240	1.200	1.240	1.240	1.240	48,000	59,520	1.2400	0.896	0.867	0.896	0.896	0.896	66,408	0.8963	-0.80%
2013-10-24	0	1.250	1.200	1.250	1.230	1.250	80,000	99,120	1.2390	0.903	0.867	0.903	0.889	0.903	110,681	0.8955	0.00%
2013-10-23	0	1.250	1.200	1.250	1.240	1.250	56,000	69,640	1.2436	0.903	0.867	0.903	0.896	0.903	77,477	0.8989	0.81%
2013-10-22	0	1.240	1.200	1.240	1.240	1.250	108,000	134,400	1.2444	0.896	0.867	0.896	0.896	0.903	149,419	0.8995	0.00%
2013-10-21	0	1.240	1.200	1.240	1.220	1.250	116,000	143,640	1.2383	0.896	0.867	0.896	0.882	0.903	160,487	0.8950	1.64%
2013-10-18	0	1.220	1.190	1.220	1.210	1.220	224,000	273,120	1.2193	0.882	0.860	0.882	0.875	0.882	309,906	0.8813	-0.81%
2013-10-17	0	1.230	1.190	1.230	1.230	1.230	4,000	4,920	1.2300	0.889	0.860	0.889	0.889	0.889	5,534	0.8890	1.65%
2013-10-16	0	1.210	1.180	1.210	1.220	1.220	4,000	4,880	1.2200	0.875	0.853	0.875	0.882	0.882	5,534	0.8818	0.00%
2013-10-15	0	1.210	1.210	1.230	1.200	1.220	44,000	53,240	1.2100	0.875	0.875	0.889	0.867	0.882	60,874	0.8746	-2.42%
2013-10-11	0	1.240	1.210	1.240	-	-	0	0	-	0.896	0.875	0.896	-	-	0	-	0.00%
2013-10-10	0	1.240	1.190	1.240	-	-	0	0	-	0.896	0.860	0.896	-	-	0	-	0.00%
2013-10-09	0	1.240	1.200	1.240	1.230	1.250	112,000	139,120	1.2421	0.896	0.867	0.896	0.889	0.903	154,953	0.8978	0.81%
2013-10-08	0	1.230	1.200	1.240	-	-	0	0	-	0.889	0.867	0.896	-	-	0	-	0.00%
2013-10-07	0	1.230	1.200	1.240	-	-	0	0	-	0.889	0.867	0.896	-	-	0	-	0.00%
2013-10-04	0	1.230	1.190	1.240	1.230	1.230	8,000	9,840	1.2300	0.889	0.860	0.896	0.889	0.889	11,068	0.8890	0.00%
2013-10-03	0	1.230	1.200	1.230	1.230	1.230	4,000	4,920	1.2300	0.889	0.867	0.889	0.889	0.889	5,534	0.8890	0.82%
2013-10-02	0	1.220	1.200	1.230	-	-	0	0	-	0.882	0.867	0.889	-	-	0	-	0.00%
2013-09-30	0	1.220	1.210	1.230	-	-	0	0	-	0.882	0.875	0.889	-	-	0	-	0.00%
2013-09-27	0	1.220	1.210	1.230	1.220	1.220	68,000	82,960	1.2200	0.882	0.875	0.889	0.882	0.882	94,079	0.8818	2.52%
2013-09-26	0	1.190	1.190	1.230	1.190	1.190	20,000	23,800	1.1900	0.860	0.860	0.889	0.860	0.860	27,670	0.8601	-2.46%
2013-09-25	0	1.220	1.190	1.220	-	-	0	0	-	0.882	0.860	0.882	-	-	0	-	0.00%
2013-09-24	0	1.220	1.190	1.220	-	-	0	0	-	0.882	0.860	0.882	-	-	0	-	0.00%
2013-09-23	0	1.220	1.190	1.230	-	-	0	0	-	0.882	0.860	0.889	-	-	0	-	0.00%
2013-09-19	0	1.220	1.210	1.230	1.210	1.220	168,000	204,120	1.2150	0.882	0.875	0.889	0.875	0.882	232,430	0.8782	1.67%
2013-09-18	0	1.200	1.200	1.230	-	-	0	0	-	0.867	0.867	0.889	-	-	0	-	0.00%
2013-09-17	0	1.200	1.200	1.220	1.200	1.220	60,000	72,720	1.2120	0.867	0.867	0.882	0.867	0.882	83,011	0.8760	-1.64%
2013-09-16	0	1.220	1.200	1.220	1.230	1.230	20,000	24,600	1.2300	0.882	0.867	0.882	0.889	0.889	27,670	0.8890	1.67%
2013-09-13	0	1.200	1.200	1.210	1.180	1.200	140,000	167,600	1.1971	0.867	0.867	0.875	0.853	0.867	193,691	0.8653	0.00%
2013-09-12	0	1.200	1.200	1.210	1.200	1.220	380,000	462,800	1.2179	0.867	0.867	0.875	0.867	0.882	525,734	0.8803	-0.83%
2013-09-11	0	1.210	1.190	1.210	1.220	1.220	136,000	172,000	1.2647	0.875	0.860	0.875	0.882	0.882	188,157	0.9141	0.83%
2013-09-10	0	1.200	1.200	1.220	1.190	1.190	204,000	242,760	1.1900	0.867	0.867	0.882	0.860	0.860	282,236	0.8601	-1.64%
2013-09-09	0	1.220	1.200	1.220	1.220	1.220	68,000	82,960	1.2200	0.882	0.867	0.882	0.882	0.882	94,079	0.8818	1.67%
2013-09-06	0	1.200	1.200	1.240	-	-	0	0	-	0.867	0.867	0.896	-	-	0	-	0.00%
2013-09-05	0	1.200	1.190	1.210	1.200	1.210	520,000	625,600	1.2031	0.867	0.860	0.875	0.867	0.875	719,425	0.8696	0.00%
2013-09-04	0	1.200	1.190	1.200	1.200	1.200	148,000	177,600	1.2000	0.867	0.860	0.867	0.867	0.867	204,759	0.8674	0.00%
2013-09-03	0	1.200	1.170	1.220	1.200	1.220	120,000	144,400	1.2033	0.867	0.846	0.882	0.867	0.882	166,021	0.8698	0.84%
2013-09-02	0	1.240	1.230	1.240	1.220	1.240	348,000	427,360	1.2280	0.860	0.853	0.860	0.846	0.860	501,691	0.8518	3.33%
2013-08-30	0	1.200	1.180	1.200	1.200	1.240	10,608,000	12,746,240	1.2016	0.832	0.819	0.832	0.832	0.860	15,292,916	0.8335	-4.00%
2013-08-29	0	1.250	1.240	1.260	1.250	1.250	80,000	100,000	1.2500	0.867	0.860	0.874	0.867	0.867	115,331	0.8671	0.81%
2013-08-28	0	1.240	1.230	1.290	1.240	1.240	60,000	74,400	1.2400	0.860	0.853	0.895	0.860	0.860	86,498	0.8601	-1.59%
2013-08-27	0	1.260	1.250	1.300	-	-	0	0	-	0.874	0.867	0.902	-	-	0	-	0.00%
2013-08-26	0	1.260	1.250	1.280	-	-	0	0	-	0.874	0.867	0.888	-	-	0	-	0.00%
2013-08-23	0	1.260	1.250	1.320	-	-	0	0	-	0.874	0.867	0.916	-	-	0	-	0.00%
2013-08-22	0	1.260	1.250	1.320	-	-	0	0	-	0.874	0.867	0.916	-	-	0	-	0.00%
2013-08-21	0	1.260	1.230	1.290	-	-	0	0	-	0.874	0.853	0.895	-	-	0	-	0.00%
2013-08-20	0	1.260	1.250	1.290	1.260	1.260	80,000	100,800	1.2600	0.874	0.867	0.895	0.874	0.874	115,331	0.8740	-1.56%
2013-08-19	0	1.280	1.260	1.280	-	-	0	0	-	0.888	0.874	0.888	-	-	0	-	0.00%
2013-08-16	0	1.280	1.280	1.300	-	-	0	0	-	0.888	0.888	0.902	-	-	0	-	0.79%
2013-08-15	0	1.270	1.270	1.280	1.270	1.270	40,000	50,800	1.2700	0.881	0.881	0.888	0.881	0.881	57,666	0.8809	-0.78%
2013-08-13	0	1.280	1.260	1.280	1.260	1.280	96,000	122,000	1.2708	0.888	0.874	0.888	0.874	0.888	138,397	0.8815	0.79%
2013-08-12	0	1.270	1.260	1.280	1.260	1.270	420,000	530,800	1.2638	0.881	0.874	0.888	0.874	0.881	605,489	0.8766	0.00%
2013-08-09	0	1.270	1.230	1.300	-	-	0	0	-	0.881	0.853	0.902	-	-	0	-	0.00%
2013-08-08	0	1.270	1.240	1.270	-	-	0	0	-	0.881	0.860	0.881	-	-	0	-	0.00%
2013-08-07	0	1.270	1.270	1.300	1.240	1.250	204,000	254,960	1.2498	0.881	0.881	0.902	0.860	0.867	294,095	0.8669	-0.78%
2013-08-06	0	1.280	1.240	1.280	-	-	0	0	-	0.888	0.860	0.888	-	-	0	-	0.00%
2013-08-05	0	1.280	1.250	1.280	-	-	0	0	-	0.888	0.867	0.888	-	-	0	-	0.00%
2013-08-02	0	1.280	1.260	1.280	1.270	1.280	44,000	56,120	1.2755	0.888	0.874	0.888	0.881	0.888	63,432	0.8847	0.00%
2013-08-01	0	1.280	1.260	1.290	-	-	0	0	-	0.888	0.874	0.895	-	-	0	-	0.00%
2013-07-31	0	1.280	1.250	1.300	-	-	0	0	-	0.888	0.867	0.902	-	-	0	-	0.00%
2013-07-30	0	1.280	1.280	1.300	-	-	0	0	-	0.888	0.888	0.902	-	-	0	-	1.59%
2013-07-29	0	1.260	1.260	1.290	1.240	1.270	76,000	95,520	1.2568	0.874	0.874	0.895	0.860	0.881	109,565	0.8718	-2.33%
2013-07-26	0	1.290	1.250	1.290	-	-	0	0	-	0.895	0.867	0.895	-	-	0	-	0.00%
2013-07-25	0	1.290	1.260	1.300	-	-	0	0	-	0.895	0.874	0.902	-	-	0	-	0.00%
2013-07-24	0	1.290	1.250	1.290	-	-	0	0	-	0.895	0.867	0.895	-	-	0	-	0.00%
2013-07-23	0	1.290	1.250	1.300	-	-	0	0	-	0.895	0.867	0.902	-	-	0	-	0.00%
2013-07-22	0	1.290	1.240	1.290	-	-	0	0	-	0.895	0.860	0.895	-	-	0	-	0.00%
2013-07-19	0	1.290	1.290	1.300	1.290	1.290	40,000	51,600	1.2900	0.895	0.895	0.902	0.895	0.895	57,666	0.8948	0.78%
2013-07-18	0	1.280	1.240	1.280	1.240	1.280	28,000	34,880	1.2457	0.888	0.860	0.888	0.860	0.888	40,366	0.8641	0.00%
2013-07-17	0	1.280	1.260	1.300	1.250	1.280	80,000	100,960	1.2620	0.888	0.874	0.902	0.867	0.888	115,331	0.8754	1.59%
2013-07-16	0	1.260	1.240	1.260	-	-	0	0	-	0.874	0.860	0.874	-	-	0	-	-1.56%
2013-07-15	0	1.280	1.240	1.300	-	-	0	0	-	0.888	0.860	0.902	-	-	0	-	0.00%
2013-07-12	0	1.280	1.240	1.300	-	-	0	0	-	0.888	0.860	0.902	-	-	0	-	0.00%
2013-07-11	0	1.280	1.260	1.280	1.270	1.290	340,000	432,360	1.2716	0.888	0.874	0.888	0.881	0.895	490,158	0.8821	1.59%
2013-07-10	0	1.260	1.260	1.270	1.240	1.240	40,000	49,600	1.2400	0.874	0.874	0.881	0.860	0.860	57,666	0.8601	-1.56%
2013-07-09	0	1.280	1.230	1.280	-	-	0	0	-	0.888	0.853	0.888	-	-	0	-	0.00%
2013-07-08	0	1.280	1.230	1.280	-	-	0	0	-	0.888	0.853	0.888	-	-	0	-	0.00%
2013-07-05	0	1.280	1.250	1.280	1.280	1.280	100,000	128,000	1.2800	0.888	0.867	0.888	0.888	0.888	144,164	0.8879	0.00%
2013-07-04	0	1.280	1.220	1.280	-	-	0	0	-	0.888	0.846	0.888	-	-	0	-	0.00%
2013-07-03	0	1.280	1.220	1.280	1.220	1.280	56,000	68,640	1.2257	0.888	0.846	0.888	0.846	0.888	80,732	0.8502	-1.54%
2013-07-02	0	1.300	1.250	1.300	-	-	0	0	-	0.902	0.867	0.902	-	-	0	-	0.00%
2013-06-28	0	1.300	1.250	1.300	-	-	0	0	-	0.902	0.867	0.902	-	-	0	-	0.00%
2013-06-27	0	1.300	1.260	1.300	1.270	1.300	32,000	40,920	1.2788	0.902	0.874	0.902	0.881	0.902	46,132	0.8870	1.56%
2013-06-26	0	1.280	1.260	1.280	1.260	1.280	128,000	162,000	1.2656	0.888	0.874	0.888	0.874	0.888	184,530	0.8779	3.23%
2013-06-25	0	1.240	1.220	1.240	1.210	1.240	92,000	112,400	1.2217	0.860	0.846	0.860	0.839	0.860	132,631	0.8475	-0.80%
2013-06-24	0	1.250	1.220	1.250	-	-	0	0	-	0.867	0.846	0.867	-	-	0	-	-1.57%
2013-06-21	0	1.270	1.270	1.310	1.260	1.270	180,000	227,760	1.2653	0.881	0.881	0.909	0.874	0.881	259,495	0.8777	-1.55%
2013-06-20	0	1.290	1.230	1.290	-	-	0	0	-	0.895	0.853	0.895	-	-	0	-	0.00%
2013-06-19	0	1.290	1.260	1.300	-	-	0	0	-	0.895	0.874	0.902	-	-	0	-	0.00%
2013-06-18	0	1.290	1.260	1.300	-	-	0	0	-	0.895	0.874	0.902	-	-	0	-	0.00%
2013-06-17	0	1.290	1.260	1.290	1.240	1.300	296,000	367,280	1.2408	0.895	0.874	0.895	0.860	0.902	426,725	0.8607	2.38%
2013-06-14	0	1.260	1.250	1.260	1.220	1.260	256,000	315,280	1.2316	0.874	0.867	0.874	0.846	0.874	369,060	0.8543	2.44%
2013-06-13	0	1.230	1.230	1.240	1.220	1.240	64,000	78,400	1.2250	0.853	0.853	0.860	0.846	0.860	92,265	0.8497	-2.38%
2013-06-11	0	1.260	1.240	1.310	-	-	0	0	-	0.874	0.860	0.909	-	-	0	-	0.00%
2013-06-10	0	1.260	1.260	1.290	1.260	1.260	28,000	35,280	1.2600	0.874	0.874	0.895	0.874	0.874	40,366	0.8740	0.00%
2013-06-07	0	1.260	1.250	1.350	-	-	0	0	-	0.874	0.867	0.936	-	-	0	-	0.00%
2013-06-06	0	1.260	1.260	1.270	1.250	1.250	20,000	25,000	1.2500	0.874	0.874	0.881	0.867	0.867	28,833	0.8671	0.00%
2013-06-05	0	1.260	1.260	1.270	1.260	1.260	140,000	176,400	1.2600	0.874	0.874	0.881	0.874	0.874	201,830	0.8740	-0.79%
2013-06-04	0	1.270	1.260	1.290	-	-	0	0	-	0.881	0.874	0.895	-	-	0	-	0.00%
2013-06-03	0	1.270	1.260	1.310	-	-	0	0	-	0.881	0.874	0.909	-	-	0	-	0.00%
2013-05-31	0	1.270	1.260	1.280	1.270	1.280	608,000	772,240	1.2701	0.881	0.874	0.888	0.881	0.888	876,517	0.8810	-0.78%
2013-05-30	0	1.280	1.270	1.280	1.280	1.280	40,000	51,200	1.2800	0.888	0.881	0.888	0.888	0.888	57,666	0.8879	0.00%
2013-05-29	0	1.280	1.270	1.280	1.280	1.290	536,000	688,680	1.2849	0.888	0.881	0.888	0.888	0.895	772,719	0.8912	-2.29%
2013-05-28	0	1.310	1.310	1.330	1.300	1.300	12,000	15,600	1.3000	0.909	0.909	0.923	0.902	0.902	17,300	0.9018	2.34%
2013-05-27	0	1.280	1.270	1.300	-	-	0	0	-	0.888	0.881	0.902	-	-	0	-	0.00%
2013-05-24	0	1.280	1.270	1.280	1.280	1.280	120,000	153,600	1.2800	0.888	0.881	0.888	0.888	0.888	172,997	0.8879	0.00%
2013-05-23	0	1.280	1.280	1.290	1.280	1.300	1,040,000	1,342,400	1.2908	0.888	0.888	0.895	0.888	0.902	1,499,305	0.8953	-2.29%
2013-05-22	0	1.310	1.290	1.320	-	-	0	0	-	0.909	0.895	0.916	-	-	0	-	0.00%
2013-05-21	0	1.310	1.300	1.320	1.310	1.310	52,500	68,650	1.3076	0.909	0.902	0.916	0.909	0.909	75,686	0.9070	0.77%
2013-05-20	0	1.300	1.290	1.310	1.300	1.300	484,000	629,200	1.3000	0.902	0.895	0.909	0.902	0.902	697,754	0.9018	0.00%
2013-05-16	0	1.300	1.280	1.300	1.280	1.300	32,000	41,040	1.2825	0.902	0.888	0.902	0.888	0.902	46,132	0.8896	1.56%
2013-05-15	0	1.280	1.270	1.280	1.280	1.280	616,000	788,480	1.2800	0.888	0.881	0.888	0.888	0.888	888,050	0.8879	0.00%
2013-05-14	0	1.280	1.270	1.280	1.280	1.280	40,000	51,200	1.2800	0.888	0.881	0.888	0.888	0.888	57,666	0.8879	0.00%
2013-05-13	0	1.280	1.280	1.330	1.270	1.280	132,000	168,640	1.2776	0.888	0.888	0.923	0.881	0.888	190,296	0.8862	0.00%
2013-05-10	0	1.280	1.270	1.340	-	-	0	0	-	0.888	0.881	0.929	-	-	0	-	0.00%
2013-05-09	0	1.280	1.270	1.290	1.280	1.280	280,000	358,400	1.2800	0.888	0.881	0.895	0.888	0.888	403,659	0.8879	0.00%
2013-05-08	0	1.280	1.280	1.290	-	-	0	0	-	0.888	0.888	0.895	-	-	0	-	0.00%
2013-05-07	0	1.280	1.270	1.280	1.280	1.280	392,000	501,760	1.2800	0.888	0.881	0.888	0.888	0.888	565,123	0.8879	0.00%
2013-05-06	0	1.280	1.270	1.280	1.260	1.300	188,000	240,600	1.2798	0.888	0.881	0.888	0.874	0.902	271,028	0.8877	0.79%
2013-05-03	0	1.270	1.270	1.280	1.270	1.280	424,000	538,520	1.2701	0.881	0.881	0.888	0.881	0.888	611,255	0.8810	0.79%
2013-05-02	0	1.260	1.250	1.270	1.260	1.270	108,000	136,160	1.2607	0.874	0.867	0.881	0.874	0.881	155,697	0.8745	0.80%
2013-04-30	0	1.250	1.250	1.260	1.250	1.260	480,000	602,600	1.2554	0.867	0.867	0.874	0.867	0.874	691,987	0.8708	0.00%
2013-04-29	0	1.250	1.250	1.270	1.240	1.240	60,000	74,400	1.2400	0.867	0.867	0.881	0.860	0.860	86,498	0.8601	0.00%
2013-04-26	0	1.250	1.230	1.270	1.250	1.250	8,000	10,000	1.2500	0.867	0.853	0.881	0.867	0.867	11,533	0.8671	0.00%
2013-04-25	0	1.250	1.220	1.280	-	-	0	0	-	0.867	0.846	0.888	-	-	0	-	0.00%
2013-04-24	0	1.250	1.250	1.300	-	-	0	0	-	0.867	0.867	0.902	-	-	0	-	1.63%
2013-04-23	0	1.230	1.210	1.230	1.230	1.240	112,000	138,000	1.2321	0.853	0.839	0.853	0.853	0.860	161,464	0.8547	-0.81%
2013-04-22	0	1.240	1.240	1.270	-	-	0	0	-	0.860	0.860	0.881	-	-	0	-	0.81%
2013-04-19	0	1.230	1.230	1.250	-	-	0	0	-	0.853	0.853	0.867	-	-	0	-	1.65%
2013-04-18	0	1.210	1.200	1.230	-	-	0	0	-	0.839	0.832	0.853	-	-	0	-	0.00%
2013-04-17	0	1.210	1.210	1.260	-	-	0	0	-	0.839	0.839	0.874	-	-	0	-	0.00%
2013-04-16	0	1.210	1.210	1.240	1.210	1.210	8,000	9,680	1.2100	0.839	0.839	0.860	0.839	0.839	11,533	0.8393	0.00%
2013-04-15	0	1.210	1.200	1.220	1.210	1.210	60,000	72,600	1.2100	0.839	0.832	0.846	0.839	0.839	86,498	0.8393	-1.63%
2013-04-12	0	1.230	1.210	1.260	-	-	0	0	-	0.853	0.839	0.874	-	-	0	-	0.00%
2013-04-11	0	1.230	1.220	1.240	1.230	1.230	64,000	78,720	1.2300	0.853	0.846	0.860	0.853	0.853	92,265	0.8532	0.82%
2013-04-10	0	1.220	1.220	1.230	-	-	0	0	-	0.846	0.846	0.853	-	-	0	-	0.00%
2013-04-09	0	1.220	1.210	1.250	1.220	1.220	276,000	336,720	1.2200	0.846	0.839	0.867	0.846	0.846	397,893	0.8463	-0.81%
2013-04-08	0	1.230	1.200	1.230	-	-	0	0	-	0.853	0.832	0.853	-	-	0	-	0.00%
2013-04-05	0	1.230	1.200	1.230	1.200	1.240	172,000	209,240	1.2165	0.853	0.832	0.853	0.832	0.860	247,962	0.8438	-1.60%
2013-04-03	0	1.250	1.230	1.280	1.250	1.250	40,000	50,000	1.2500	0.867	0.853	0.888	0.867	0.867	57,666	0.8671	0.00%
2013-04-02	0	1.250	1.250	1.300	-	-	0	0	-	0.867	0.867	0.902	-	-	0	-	0.00%
2013-03-28	0	1.250	1.240	1.280	-	-	0	0	-	0.867	0.860	0.888	-	-	0	-	0.00%
2013-03-27	0	1.250	1.240	1.260	1.250	1.250	100,000	125,000	1.2500	0.867	0.860	0.874	0.867	0.867	144,164	0.8671	0.00%
2013-03-26	0	1.250	1.240	1.270	1.250	1.250	360,000	450,000	1.2500	0.867	0.860	0.881	0.867	0.867	518,990	0.8671	0.00%
2013-03-25	0	1.250	1.250	1.270	1.250	1.260	200,000	250,400	1.2520	0.867	0.867	0.881	0.867	0.874	288,328	0.8685	-2.34%
2013-03-22	0	1.280	1.240	1.290	-	-	0	0	-	0.888	0.860	0.895	-	-	0	-	0.00%
2013-03-21	0	1.280	1.260	1.300	-	-	0	0	-	0.888	0.874	0.902	-	-	0	-	0.00%
2013-03-20	0	1.280	1.260	1.320	-	-	0	0	-	0.888	0.874	0.916	-	-	0	-	0.00%
2013-03-19	0	1.280	1.260	1.280	1.280	1.280	60,000	76,800	1.2800	0.888	0.874	0.888	0.888	0.888	86,498	0.8879	0.00%
2013-03-18	0	1.280	1.220	1.280	-	-	0	0	-	0.888	0.846	0.888	-	-	0	-	0.00%
2013-03-15	0	1.280	1.260	1.320	-	-	0	0	-	0.888	0.874	0.916	-	-	0	-	0.00%
2013-03-14	0	1.280	1.280	1.310	1.240	1.260	248,000	311,920	1.2577	0.888	0.888	0.909	0.860	0.874	357,527	0.8724	0.79%
2013-03-13	0	1.270	1.270	1.280	1.250	1.250	100,000	125,000	1.2500	0.881	0.881	0.888	0.867	0.867	144,164	0.8671	-0.78%
2013-03-12	0	1.280	1.270	1.300	1.280	1.300	92,000	118,240	1.2852	0.888	0.881	0.902	0.888	0.902	132,631	0.8915	-2.29%
2013-03-11	0	1.310	1.310	1.340	1.310	1.310	20,000	26,200	1.3100	0.909	0.909	0.929	0.909	0.909	28,833	0.9087	-0.76%
2013-03-08	0	1.320	1.310	1.340	1.300	1.320	124,000	162,520	1.3106	0.916	0.909	0.929	0.902	0.916	178,763	0.9091	0.76%
2013-03-07	0	1.310	1.300	1.320	1.310	1.320	176,000	230,960	1.3123	0.909	0.902	0.916	0.909	0.916	253,729	0.9103	-1.50%
2013-03-06	0	1.330	1.330	1.340	1.300	1.330	80,000	105,960	1.3245	0.923	0.923	0.929	0.902	0.923	115,331	0.9187	2.31%
2013-03-05	0	1.300	1.290	1.300	1.280	1.300	128,000	166,240	1.2988	0.902	0.895	0.902	0.888	0.902	184,530	0.9009	1.56%
2013-03-04	0	1.280	1.280	1.300	1.280	1.300	120,000	154,800	1.2900	0.888	0.888	0.902	0.888	0.902	172,997	0.8948	-3.76%
2013-03-01	0	1.330	1.300	1.330	-	-	0	0	-	0.923	0.902	0.923	-	-	0	-	-0.75%
2013-02-28	0	1.340	1.340	1.350	-	-	0	0	-	0.929	0.929	0.936	-	-	0	-	3.08%
2013-02-27	0	1.300	1.280	1.300	1.300	1.300	40,000	52,000	1.3000	0.902	0.888	0.902	0.902	0.902	57,666	0.9018	0.00%
2013-02-26	0	1.300	1.270	1.330	1.300	1.310	44,000	57,240	1.3009	0.902	0.881	0.923	0.902	0.909	63,432	0.9024	-2.26%
2013-02-25	0	1.330	1.320	1.330	1.320	1.330	412,000	547,560	1.3290	0.923	0.916	0.923	0.916	0.923	593,956	0.9219	-1.48%
2013-02-22	0	1.350	1.330	1.350	1.340	1.350	108,000	144,800	1.3407	0.936	0.923	0.936	0.929	0.936	155,697	0.9300	0.00%
2013-02-21	0	1.350	1.340	1.350	1.350	1.360	612,000	826,400	1.3503	0.936	0.929	0.936	0.936	0.943	882,284	0.9367	-2.17%
2013-02-20	0	1.380	1.370	1.380	1.370	1.380	120,000	164,560	1.3713	0.957	0.950	0.957	0.950	0.957	172,997	0.9512	0.00%
2013-02-19	0	1.380	1.370	1.380	1.370	1.450	276,000	381,560	1.3825	0.957	0.950	0.957	0.950	1.006	397,893	0.9590	-0.72%
2013-02-18	0	1.390	1.380	1.390	1.380	1.400	476,000	664,040	1.3950	0.964	0.957	0.964	0.957	0.971	686,221	0.9677	-2.11%
2013-02-15	0	1.420	1.400	1.430	1.390	1.420	988,000	1,389,760	1.4066	0.985	0.971	0.992	0.964	0.985	1,424,340	0.9757	1.43%
2013-02-14	0	1.400	1.380	1.400	1.350	1.400	80,000	110,200	1.3775	0.971	0.957	0.971	0.936	0.971	115,331	0.9555	1.45%
2013-02-08	0	1.380	1.370	1.380	1.350	1.380	124,000	168,720	1.3606	0.957	0.950	0.957	0.936	0.957	178,763	0.9438	0.73%
2013-02-07	0	1.370	1.350	1.370	1.360	1.370	212,000	289,960	1.3677	0.950	0.936	0.950	0.943	0.950	305,628	0.9487	0.00%
2013-02-06	0	1.370	1.370	1.390	1.360	1.410	232,000	316,720	1.3652	0.950	0.950	0.964	0.943	0.978	334,460	0.9470	0.00%
2013-02-05	0	1.370	1.360	1.370	1.360	1.370	200,000	273,680	1.3684	0.950	0.943	0.950	0.943	0.950	288,328	0.9492	-2.84%
2013-02-04	0	1.410	1.400	1.410	1.370	1.420	772,000	1,080,520	1.3996	0.978	0.971	0.978	0.950	0.985	1,112,946	0.9709	3.68%
2013-02-01	0	1.360	1.360	1.380	1.320	1.360	1,028,000	1,388,640	1.3508	0.943	0.943	0.957	0.916	0.943	1,482,006	0.9370	0.74%
2013-01-31	0	1.350	1.350	1.360	1.350	1.350	228,000	307,800	1.3500	0.936	0.936	0.943	0.936	0.936	328,694	0.9364	-0.74%
2013-01-30	0	1.360	1.350	1.360	1.330	1.370	776,000	1,047,200	1.3495	0.943	0.936	0.943	0.923	0.950	1,118,713	0.9361	1.49%
2013-01-29	0	1.340	1.320	1.340	1.340	1.340	172,000	230,480	1.3400	0.929	0.916	0.929	0.929	0.929	247,962	0.9295	1.52%
2013-01-28	0	1.320	1.310	1.330	1.310	1.320	210,548	277,581	1.3184	0.916	0.909	0.923	0.909	0.916	303,534	0.9145	0.76%
2013-01-25	0	1.310	1.290	1.310	1.290	1.320	584,000	757,560	1.2972	0.909	0.895	0.909	0.895	0.916	841,918	0.8998	-0.76%
2013-01-24	0	1.320	1.300	1.320	1.290	1.320	412,000	538,560	1.3072	0.916	0.902	0.916	0.895	0.916	593,956	0.9067	0.00%
2013-01-23	0	1.320	1.300	1.320	1.270	1.320	2,628,000	3,430,440	1.3053	0.916	0.902	0.916	0.881	0.916	3,788,630	0.9055	3.13%
2013-01-22	0	1.280	1.270	1.280	1.260	1.280	372,000	470,320	1.2643	0.888	0.881	0.888	0.874	0.888	536,290	0.8770	0.00%
2013-01-21	0	1.280	1.270	1.290	1.240	1.280	1,801,903	2,289,220	1.2704	0.888	0.881	0.895	0.860	0.888	2,597,695	0.8813	2.40%
2013-01-18	0	1.250	1.240	1.250	1.240	1.250	308,000	383,600	1.2455	0.867	0.860	0.867	0.860	0.867	444,025	0.8639	0.81%
2013-01-17	0	1.240	1.220	1.240	1.220	1.250	1,692,000	2,073,040	1.2252	0.860	0.846	0.860	0.846	0.867	2,439,255	0.8499	1.64%
2013-01-16	0	1.220	1.220	1.230	1.220	1.230	788,000	962,880	1.2219	0.846	0.846	0.853	0.846	0.853	1,136,012	0.8476	0.00%
2013-01-15	0	1.220	1.220	1.230	1.220	1.240	324,000	396,560	1.2240	0.846	0.846	0.853	0.846	0.860	467,091	0.8490	0.00%
2013-01-14	0	1.220	1.210	1.220	1.190	1.230	1,852,000	2,236,560	1.2076	0.846	0.839	0.846	0.825	0.853	2,669,917	0.8377	2.52%
2013-01-11	0	1.190	1.180	1.210	1.190	1.200	208,000	247,800	1.1913	0.825	0.819	0.839	0.825	0.832	299,861	0.8264	-0.83%
2013-01-10	0	1.200	1.190	1.200	1.190	1.200	1,168,000	1,399,400	1.1981	0.832	0.825	0.832	0.825	0.832	1,683,835	0.8311	1.69%
2013-01-09	0	1.180	1.180	1.190	1.170	1.180	352,000	413,160	1.1738	0.819	0.819	0.825	0.812	0.819	507,457	0.8142	0.85%
2013-01-08	0	1.170	1.170	1.190	1.170	1.180	374,604	439,312	1.1727	0.812	0.812	0.825	0.812	0.819	540,044	0.8135	-0.85%
2013-01-07	0	1.180	1.170	1.190	-	-	0	0	-	0.819	0.812	0.825	-	-	0	-	0.00%
2013-01-04	0	1.180	1.170	1.180	1.160	1.180	238,751	279,256	1.1697	0.819	0.812	0.819	0.805	0.819	344,193	0.8113	0.00%
2013-01-03	0	1.180	1.180	1.200	1.180	1.180	20,000	23,600	1.1800	0.819	0.819	0.832	0.819	0.819	28,833	0.8185	-1.67%
2013-01-02	0	1.200	1.190	1.210	1.170	1.200	2,212,500	2,618,485	1.1835	0.832	0.825	0.839	0.812	0.832	3,189,628	0.8209	3.45%
2012-12-31	0	1.160	1.150	1.180	-	-	0	0	-	0.805	0.798	0.819	-	-	0	-	0.00%
2012-12-28	0	1.160	1.160	1.170	1.150	1.170	512,000	594,920	1.1620	0.805	0.805	0.812	0.798	0.812	738,120	0.8060	0.87%
2012-12-27	0	1.150	1.140	1.170	1.150	1.150	280,000	322,000	1.1500	0.798	0.791	0.812	0.798	0.798	403,659	0.7977	1.77%
2012-12-24	0	1.130	1.130	1.150	1.130	1.130	248,000	280,240	1.1300	0.784	0.784	0.798	0.784	0.784	357,527	0.7838	0.00%
2012-12-21	0	1.130	1.130	1.150	1.120	1.130	120,000	135,000	1.1250	0.784	0.784	0.798	0.777	0.784	172,997	0.7804	0.00%
2012-12-20	0	1.130	1.130	1.150	1.130	1.130	80,000	90,400	1.1300	0.784	0.784	0.798	0.784	0.784	115,331	0.7838	-0.88%
2012-12-19	0	1.140	1.130	1.150	1.130	1.140	168,000	190,240	1.1324	0.791	0.784	0.798	0.784	0.791	242,195	0.7855	0.00%
2012-12-18	0	1.140	1.130	1.150	-	-	0	0	-	0.791	0.784	0.798	-	-	0	-	0.00%
2012-12-17	0	1.140	1.130	1.150	1.130	1.140	100,000	113,600	1.1360	0.791	0.784	0.798	0.784	0.791	144,164	0.7880	0.00%
2012-12-14	0	1.140	1.140	1.150	-	-	0	0	-	0.791	0.791	0.798	-	-	0	-	0.88%
2012-12-13	0	1.130	1.130	1.150	1.130	1.150	268,000	305,120	1.1385	0.784	0.784	0.798	0.784	0.798	386,359	0.7897	-1.74%
2012-12-12	0	1.150	1.140	1.160	1.150	1.150	64,000	73,600	1.1500	0.798	0.791	0.805	0.798	0.798	92,265	0.7977	0.88%
2012-12-11	0	1.140	1.130	1.150	1.130	1.170	128,000	146,920	1.1478	0.791	0.784	0.798	0.784	0.812	184,530	0.7962	0.00%
2012-12-10	0	1.140	1.130	1.140	1.120	1.150	300,000	340,600	1.1353	0.791	0.784	0.791	0.777	0.798	432,492	0.7875	0.00%
2012-12-07	0	1.140	1.130	1.140	1.150	1.150	80,000	92,000	1.1500	0.791	0.784	0.791	0.798	0.798	115,331	0.7977	1.79%
2012-12-06	0	1.120	1.120	1.140	1.100	1.110	100,000	110,880	1.1088	0.777	0.777	0.791	0.763	0.770	144,164	0.7691	-1.75%
2012-12-05	0	1.140	1.110	1.140	1.140	1.140	144,000	164,160	1.1400	0.791	0.770	0.791	0.791	0.791	207,596	0.7908	1.79%
2012-12-04	0	1.120	1.100	1.160	1.110	1.120	36,000	40,200	1.1167	0.777	0.763	0.805	0.770	0.777	51,899	0.7746	0.90%
2012-12-03	0	1.110	1.110	1.170	1.110	1.120	96,000	107,080	1.1154	0.770	0.770	0.812	0.770	0.777	138,397	0.7737	-0.89%
2012-11-30	0	1.120	1.110	1.130	1.120	1.120	296,500	332,065	1.1199	0.777	0.770	0.784	0.777	0.777	427,446	0.7769	-1.75%
2012-11-29	0	1.140	1.130	1.150	1.090	1.160	312,000	353,480	1.1329	0.791	0.784	0.798	0.756	0.805	449,792	0.7859	5.56%
2012-11-28	0	1.080	1.060	1.100	-	-	0	0	-	0.749	0.735	0.763	-	-	0	-	0.00%
2012-11-27	0	1.080	1.060	1.090	-	-	0	0	-	0.749	0.735	0.756	-	-	0	-	0.00%
2012-11-26	0	1.080	1.060	1.080	-	-	0	0	-	0.749	0.735	0.749	-	-	0	-	0.00%
2012-11-23	0	1.080	1.060	1.080	1.080	1.090	80,000	86,800	1.0850	0.749	0.735	0.749	0.749	0.756	115,331	0.7526	1.89%
2012-11-22	0	1.060	1.060	1.080	-	-	0	0	-	0.735	0.735	0.749	-	-	0	-	0.00%
2012-11-21	0	1.060	1.050	1.150	-	-	0	0	-	0.735	0.728	0.798	-	-	0	-	0.00%
2012-11-20	0	1.060	1.050	1.100	-	-	0	0	-	0.735	0.728	0.763	-	-	0	-	0.00%
2012-11-19	0	1.060	1.050	1.080	-	-	0	0	-	0.735	0.728	0.749	-	-	0	-	0.00%
2012-11-16	0	1.060	1.060	1.090	-	-	0	0	-	0.735	0.735	0.756	-	-	0	-	0.00%
2012-11-15	0	1.060	1.050	1.080	-	-	0	0	-	0.735	0.728	0.749	-	-	0	-	0.00%
2012-11-14	0	1.060	1.050	1.090	-	-	0	0	-	0.735	0.728	0.756	-	-	0	-	0.00%
2012-11-13	0	1.060	1.050	1.060	1.060	1.060	80,000	84,800	1.0600	0.735	0.728	0.735	0.735	0.735	115,331	0.7353	-0.93%
2012-11-12	0	1.070	1.040	1.090	-	-	0	0	-	0.742	0.721	0.756	-	-	0	-	0.00%
2012-11-09	0	1.070	1.040	1.080	-	-	0	0	-	0.742	0.721	0.749	-	-	0	-	0.00%
2012-11-08	0	1.070	1.040	1.080	-	-	0	0	-	0.742	0.721	0.749	-	-	0	-	0.00%
2012-11-07	0	1.070	1.060	1.090	1.070	1.070	108,000	115,560	1.0700	0.742	0.735	0.756	0.742	0.742	155,697	0.7422	-0.93%
2012-11-06	0	1.080	1.060	1.080	1.060	1.080	784,000	831,120	1.0601	0.749	0.735	0.749	0.735	0.749	1,130,246	0.7353	0.00%
2012-11-05	0	1.080	1.070	1.100	1.070	1.080	124,000	133,720	1.0784	0.749	0.742	0.763	0.742	0.749	178,763	0.7480	0.93%
2012-11-02	0	1.070	1.070	1.100	-	-	0	0	-	0.742	0.742	0.763	-	-	0	-	0.94%
2012-11-01	0	1.060	1.060	1.100	-	-	0	0	-	0.735	0.735	0.763	-	-	0	-	0.00%
2012-10-31	0	1.060	1.050	1.080	1.060	1.060	152,200	161,336	1.0600	0.735	0.728	0.749	0.735	0.735	219,418	0.7353	0.95%
2012-10-30	0	1.050	1.050	1.100	1.050	1.050	52,000	54,600	1.0500	0.728	0.728	0.763	0.728	0.728	74,965	0.7283	-1.87%
2012-10-29	0	1.070	1.070	1.080	1.050	1.060	116,000	122,560	1.0566	0.742	0.742	0.749	0.728	0.735	167,230	0.7329	-0.93%
2012-10-26	0	1.080	1.070	1.100	1.080	1.090	40,000	43,240	1.0810	0.749	0.742	0.763	0.749	0.756	57,666	0.7498	-1.82%
2012-10-25	0	1.100	1.090	1.110	1.090	1.100	312,000	341,200	1.0936	0.763	0.756	0.770	0.756	0.763	449,792	0.7586	0.92%
2012-10-24	0	1.090	1.090	1.100	1.080	1.080	80,433	86,850	1.0798	0.756	0.756	0.763	0.749	0.749	115,955	0.7490	0.00%
2012-10-22	0	1.090	1.090	1.160	1.090	1.090	64,000	69,760	1.0900	0.756	0.756	0.805	0.756	0.756	92,265	0.7561	0.00%
2012-10-19	0	1.090	1.080	1.100	-	-	0	0	-	0.756	0.749	0.763	-	-	0	-	0.00%
2012-10-18	0	1.090	1.080	1.100	1.080	1.100	296,000	324,520	1.0964	0.756	0.749	0.763	0.749	0.763	426,725	0.7605	0.93%
2012-10-17	0	1.080	1.070	1.090	1.080	1.080	140,000	151,200	1.0800	0.749	0.742	0.756	0.749	0.749	201,830	0.7491	0.93%
2012-10-16	0	1.070	1.070	1.090	1.070	1.070	40,000	42,800	1.0700	0.742	0.742	0.756	0.742	0.742	57,666	0.7422	-1.83%
2012-10-15	0	1.090	1.080	1.090	1.100	1.100	20,000	22,000	1.1000	0.756	0.749	0.756	0.763	0.763	28,833	0.7630	0.00%
2012-10-12	0	1.090	1.080	1.090	1.070	1.090	128,000	138,520	1.0822	0.756	0.749	0.756	0.742	0.756	184,530	0.7507	0.00%
2012-10-11	0	1.090	1.070	1.090	-	-	0	0	-	0.756	0.742	0.756	-	-	0	-	-0.91%
2012-10-10	0	1.100	1.070	1.110	1.070	1.100	284,000	310,440	1.0931	0.763	0.742	0.770	0.742	0.763	409,426	0.7582	1.85%
2012-10-09	0	1.080	1.080	1.090	1.080	1.080	20,000	21,600	1.0800	0.749	0.749	0.756	0.749	0.749	28,833	0.7491	0.00%
2012-10-08	0	1.080	1.070	1.090	1.070	1.080	388,000	418,160	1.0777	0.749	0.742	0.756	0.742	0.749	559,356	0.7476	-0.92%
2012-10-05	0	1.090	1.090	1.100	1.090	1.100	1,108,000	1,207,880	1.0901	0.756	0.756	0.763	0.756	0.763	1,597,337	0.7562	-1.80%
2012-10-04	0	1.110	1.100	1.110	1.090	1.110	348,000	383,440	1.1018	0.770	0.763	0.770	0.756	0.770	501,691	0.7643	3.74%
2012-10-03	0	1.070	1.070	1.080	1.060	1.060	20,000	21,200	1.0600	0.742	0.742	0.749	0.735	0.735	28,833	0.7353	0.00%
2012-09-28	0	1.070	1.070	1.080	1.070	1.070	8,000	8,560	1.0700	0.742	0.742	0.749	0.742	0.742	11,533	0.7422	0.94%
2012-09-27	0	1.060	1.050	1.080	1.060	1.060	32,000	33,920	1.0600	0.735	0.728	0.749	0.735	0.735	46,132	0.7353	0.00%
2012-09-26	0	1.060	1.050	1.080	1.050	1.060	328,000	345,560	1.0535	0.735	0.728	0.749	0.728	0.735	472,858	0.7308	-2.75%
2012-09-25	0	1.090	1.080	1.100	1.030	1.150	1,120,000	1,207,760	1.0784	0.756	0.749	0.763	0.714	0.798	1,614,637	0.7480	6.86%
2012-09-24	0	1.020	1.020	1.030	1.020	1.040	284,000	291,600	1.0268	0.708	0.708	0.714	0.708	0.721	409,426	0.7122	-0.97%
2012-09-21	0	1.030	1.030	1.040	1.010	1.040	1,256,000	1,287,480	1.0251	0.714	0.714	0.721	0.701	0.721	1,810,700	0.7110	3.00%
2012-09-20	0	1.000	0.990	1.000	0.980	1.000	292,000	288,680	0.9886	0.694	0.687	0.694	0.680	0.694	420,959	0.6858	2.04%
2012-09-19	0	0.980	0.970	0.980	0.970	0.980	84,000	81,520	0.9705	0.680	0.673	0.680	0.673	0.680	121,098	0.6732	1.03%
2012-09-18	0	0.970	0.950	0.970	-	-	0	0	-	0.673	0.659	0.673	-	-	0	-	-1.02%
2012-09-17	0	0.980	0.950	0.980	0.980	0.980	140,000	137,200	0.9800	0.680	0.659	0.680	0.680	0.680	201,830	0.6798	0.00%
2012-09-14	0	0.980	0.930	0.980	0.980	0.980	136,000	133,280	0.9800	0.680	0.645	0.680	0.680	0.680	196,063	0.6798	1.03%
2012-09-13	0	0.970	0.930	0.970	-	-	0	0	-	0.673	0.645	0.673	-	-	0	-	0.00%
2012-09-12	0	0.970	0.960	0.970	0.960	0.970	184,000	178,240	0.9687	0.673	0.666	0.673	0.666	0.673	265,262	0.6719	1.04%
2012-09-11	0	0.960	0.900	0.960	-	-	0	0	-	0.666	0.624	0.666	-	-	0	-	0.00%
2012-09-10	0	0.960	0.920	0.970	-	-	0	0	-	0.666	0.638	0.673	-	-	0	-	0.00%
2012-09-07	0	0.960	0.940	0.960	-	-	0	0	-	0.666	0.652	0.666	-	-	0	-	0.00%
2012-09-06	0	0.960	0.930	0.970	0.960	0.960	60,000	57,600	0.9600	0.666	0.645	0.673	0.666	0.666	86,498	0.6659	1.05%
2012-09-05	0	0.950	0.930	0.950	-	-	0	0	-	0.659	0.645	0.659	-	-	0	-	0.00%
2012-09-04	0	0.950	0.910	0.970	-	-	0	0	-	0.659	0.631	0.673	-	-	0	-	0.00%
2012-09-03	0	0.950	0.920	0.990	-	-	50	49	0.9800	0.659	0.638	0.687	-	-	72	0.6798	0.00%
2012-08-31	0	0.950	0.920	0.980	-	-	0	0	-	0.659	0.638	0.680	-	-	0	-	0.00%
2012-08-30	0	0.950	0.920	0.970	-	-	0	0	-	0.659	0.638	0.673	-	-	0	-	0.00%
2012-08-29	0	0.950	0.920	0.950	-	-	0	0	-	0.659	0.638	0.659	-	-	0	-	0.00%
2012-08-28	0	0.950	0.920	0.970	-	-	0	0	-	0.659	0.638	0.673	-	-	0	-	-0.00%
2012-08-27	0	1.000	0.980	1.010	1.000	1.000	16,000	16,000	1.0000	0.659	0.646	0.666	0.659	0.659	24,280	0.6590	1.01%
2012-08-24	0	0.990	0.970	0.990	0.990	1.000	200,000	199,280	0.9964	0.652	0.639	0.652	0.652	0.659	303,503	0.6566	2.06%
2012-08-23	0	0.970	0.960	1.000	-	-	0	0	-	0.639	0.633	0.659	-	-	0	-	0.00%
2012-08-22	0	0.970	0.960	1.000	-	-	0	0	-	0.639	0.633	0.659	-	-	0	-	0.00%
2012-08-21	0	0.970	0.970	1.000	-	-	0	0	-	0.639	0.639	0.659	-	-	0	-	1.04%
2012-08-20	0	0.960	0.930	0.980	0.960	0.960	48,000	46,080	0.9600	0.633	0.613	0.646	0.633	0.633	72,841	0.6326	-2.04%
2012-08-17	0	0.980	0.980	0.990	0.950	0.990	80,000	78,680	0.9835	0.646	0.646	0.652	0.626	0.652	121,401	0.6481	-1.01%
2012-08-16	0	0.990	0.970	1.000	0.990	0.990	40,000	39,600	0.9900	0.652	0.639	0.659	0.652	0.652	60,701	0.6524	1.02%
2012-08-15	0	0.980	0.960	0.980	-	-	0	0	-	0.646	0.633	0.646	-	-	0	-	0.00%
2012-08-14	0	0.980	0.960	0.990	-	-	0	0	-	0.646	0.633	0.652	-	-	0	-	0.00%
2012-08-13	0	0.980	0.960	0.980	-	-	0	0	-	0.646	0.633	0.646	-	-	0	-	0.00%
2012-08-10	0	0.980	0.960	0.980	-	-	0	0	-	0.646	0.633	0.646	-	-	0	-	0.00%
2012-08-09	0	0.980	0.960	0.980	0.980	0.980	40,000	39,200	0.9800	0.646	0.633	0.646	0.646	0.646	60,701	0.6458	0.00%
2012-08-08	0	0.980	0.970	0.990	0.980	0.980	80,000	78,400	0.9800	0.646	0.639	0.652	0.646	0.646	121,401	0.6458	0.00%
2012-08-07	0	0.980	0.970	0.980	0.970	0.980	276,000	270,120	0.9787	0.646	0.639	0.646	0.639	0.646	418,834	0.6449	2.08%
2012-08-06	0	0.960	0.950	0.960	0.950	0.960	652,000	625,880	0.9599	0.633	0.626	0.633	0.626	0.633	989,420	0.6326	1.05%
2012-08-03	0	0.950	0.950	0.980	0.950	0.950	16,000	15,200	0.9500	0.626	0.626	0.646	0.626	0.626	24,280	0.6260	-1.04%
2012-08-02	0	0.960	0.940	0.980	-	-	0	0	-	0.633	0.619	0.646	-	-	0	-	0.00%
2012-08-01	0	0.960	0.950	0.970	0.950	0.980	244,000	233,320	0.9562	0.633	0.626	0.639	0.626	0.646	370,274	0.6301	1.05%
2012-07-31	0	0.950	0.950	0.980	-	-	0	0	-	0.626	0.626	0.646	-	-	0	-	0.00%
2012-07-30	0	0.950	0.950	0.990	-	-	0	0	-	0.626	0.626	0.652	-	-	0	-	0.00%
2012-07-27	0	0.950	0.950	0.980	0.950	0.950	12,000	11,400	0.9500	0.626	0.626	0.646	0.626	0.626	18,210	0.6260	0.00%
2012-07-26	0	0.950	0.940	0.970	-	-	0	0	-	0.626	0.619	0.639	-	-	0	-	0.00%
2012-07-25	0	0.950	0.930	0.950	-	-	0	0	-	0.626	0.613	0.626	-	-	0	-	0.00%
2012-07-24	0	0.950	0.930	0.950	0.960	0.960	44,000	42,240	0.9600	0.626	0.613	0.626	0.633	0.633	66,771	0.6326	-1.04%
2012-07-23	0	0.960	0.930	0.960	-	-	0	0	-	0.633	0.613	0.633	-	-	0	-	0.00%
2012-07-20	0	0.960	0.940	0.980	-	-	0	0	-	0.633	0.619	0.646	-	-	0	-	0.00%
2012-07-19	0	0.960	0.930	0.990	0.960	0.960	252,000	241,920	0.9600	0.633	0.613	0.652	0.633	0.633	382,414	0.6326	0.00%
2012-07-18	0	0.960	0.950	0.990	-	-	0	0	-	0.633	0.626	0.652	-	-	0	-	0.00%
2012-07-17	0	0.960	0.960	0.990	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	1.05%
2012-07-16	0	0.950	0.950	0.960	0.950	0.970	308,000	295,880	0.9606	0.626	0.626	0.633	0.626	0.639	467,395	0.6330	-1.04%
2012-07-13	0	0.960	0.960	0.980	0.960	0.970	24,000	23,240	0.9683	0.633	0.633	0.646	0.633	0.639	36,420	0.6381	-2.04%
2012-07-12	0	0.980	0.950	0.980	-	-	0	0	-	0.646	0.626	0.646	-	-	0	-	0.00%
2012-07-11	0	0.980	0.960	0.990	-	-	0	0	-	0.646	0.633	0.652	-	-	0	-	0.00%
2012-07-10	0	0.980	0.970	0.980	0.970	0.980	104,000	101,680	0.9777	0.646	0.639	0.646	0.639	0.646	157,822	0.6443	-1.01%
2012-07-09	0	0.990	0.950	0.990	0.990	0.990	40,000	39,600	0.9900	0.652	0.626	0.652	0.652	0.652	60,701	0.6524	3.13%
2012-07-06	0	0.960	0.950	0.980	0.960	0.960	40,000	38,400	0.9600	0.633	0.626	0.646	0.633	0.633	60,701	0.6326	-2.04%
2012-07-05	0	0.980	0.980	0.990	-	-	0	0	-	0.646	0.646	0.652	-	-	0	-	1.03%
2012-07-04	0	0.970	0.960	0.990	-	-	0	0	-	0.639	0.633	0.652	-	-	0	-	0.00%
2012-07-03	0	0.970	0.930	0.990	-	-	0	0	-	0.639	0.613	0.652	-	-	0	-	0.00%
2012-06-29	0	0.970	0.970	0.980	0.940	0.940	28,000	26,320	0.9400	0.639	0.639	0.646	0.619	0.619	42,490	0.6194	2.11%
2012-06-28	0	0.950	0.930	0.980	-	-	0	0	-	0.626	0.613	0.646	-	-	0	-	0.00%
2012-06-27	0	0.950	0.930	0.970	-	-	0	0	-	0.626	0.613	0.639	-	-	0	-	0.00%
2012-06-26	0	0.950	0.930	0.980	0.950	0.950	40,000	38,000	0.9500	0.626	0.613	0.646	0.626	0.626	60,701	0.6260	2.15%
2012-06-25	0	0.930	0.930	0.990	0.920	0.920	12,000	11,040	0.9200	0.613	0.613	0.652	0.606	0.606	18,210	0.6063	0.00%
2012-06-22	0	0.930	0.930	0.970	0.930	0.930	228,000	212,040	0.9300	0.613	0.613	0.639	0.613	0.613	345,994	0.6128	0.00%
2012-06-21	0	0.930	0.930	0.980	0.930	0.930	92,000	85,560	0.9300	0.613	0.613	0.646	0.613	0.613	139,611	0.6128	0.00%
2012-06-20	0	0.930	0.880	0.930	0.920	0.930	40,000	36,880	0.9220	0.613	0.580	0.613	0.606	0.613	60,701	0.6076	1.09%
2012-06-19	0	0.920	0.910	0.950	-	-	0	0	-	0.606	0.600	0.626	-	-	0	-	0.00%
2012-06-18	0	0.920	0.910	0.940	-	-	0	0	-	0.606	0.600	0.619	-	-	0	-	0.00%
2012-06-15	0	0.920	0.890	0.950	0.920	0.920	32,000	29,440	0.9200	0.606	0.586	0.626	0.606	0.606	48,561	0.6063	2.22%
2012-06-14	0	0.900	0.880	0.910	-	-	0	0	-	0.593	0.580	0.600	-	-	0	-	0.00%
2012-06-13	0	0.900	0.880	0.930	-	-	0	0	-	0.593	0.580	0.613	-	-	0	-	0.00%
2012-06-12	0	0.900	0.900	0.940	-	-	0	0	-	0.593	0.593	0.619	-	-	0	-	1.12%
2012-06-11	0	0.890	0.880	0.900	-	-	0	0	-	0.586	0.580	0.593	-	-	0	-	0.00%
2012-06-08	0	0.890	0.890	0.910	0.880	0.880	16,000	14,080	0.8800	0.586	0.586	0.600	0.580	0.580	24,280	0.5799	-1.11%
2012-06-07	0	0.900	0.900	0.920	0.900	0.900	52,000	46,800	0.9000	0.593	0.593	0.606	0.593	0.593	78,911	0.5931	0.00%
2012-06-06	0	0.900	0.870	0.900	0.880	0.900	20,000	17,680	0.8840	0.593	0.573	0.593	0.580	0.593	30,350	0.5825	2.27%
2012-06-05	0	0.880	0.860	0.890	-	-	0	0	-	0.580	0.567	0.586	-	-	0	-	0.00%
2012-06-04	0	0.880	0.860	0.890	-	-	0	0	-	0.580	0.567	0.586	-	-	0	-	0.00%
2012-06-01	0	0.880	0.880	0.900	0.860	0.860	40,000	34,400	0.8600	0.580	0.580	0.593	0.567	0.567	60,701	0.5667	0.00%
2012-05-31	0	0.880	0.880	0.930	0.860	0.860	60,968	52,585	0.8625	0.580	0.580	0.613	0.567	0.567	92,520	0.5684	-1.12%
2012-05-30	0	0.890	0.870	0.920	-	-	0	0	-	0.586	0.573	0.606	-	-	0	-	0.00%
2012-05-29	0	0.890	0.870	0.920	-	-	0	0	-	0.586	0.573	0.606	-	-	0	-	0.00%
2012-05-28	0	0.890	0.880	0.920	-	-	0	0	-	0.586	0.580	0.606	-	-	0	-	0.00%
2012-05-25	0	0.890	0.870	0.930	-	-	0	0	-	0.586	0.573	0.613	-	-	0	-	0.00%
2012-05-24	0	0.890	0.890	0.940	0.890	0.910	32,000	28,560	0.8925	0.586	0.586	0.619	0.586	0.600	48,561	0.5881	-2.20%
2012-05-23	0	0.910	0.890	0.940	-	-	0	0	-	0.600	0.586	0.619	-	-	0	-	0.00%
2012-05-22	0	0.910	0.890	0.940	-	-	64,000	56,960	0.8900	0.600	0.586	0.619	-	-	97,121	0.5865	0.00%
2012-05-21	0	0.910	0.890	0.940	-	-	0	0	-	0.600	0.586	0.619	-	-	0	-	0.00%
2012-05-18	0	0.910	0.890	0.930	-	-	0	0	-	0.600	0.586	0.613	-	-	0	-	0.00%
2012-05-17	0	0.910	0.910	0.950	0.900	0.910	164,000	149,000	0.9085	0.600	0.600	0.626	0.593	0.600	248,873	0.5987	0.00%
2012-05-16	0	0.910	0.900	0.920	0.910	0.910	500,000	455,000	0.9100	0.600	0.593	0.606	0.600	0.600	758,758	0.5997	-1.09%
2012-05-15	0	0.920	0.920	0.980	0.910	0.910	100,000	91,000	0.9100	0.606	0.606	0.646	0.600	0.600	151,752	0.5997	0.00%
2012-05-14	0	0.920	0.910	0.920	0.920	0.920	276,000	253,920	0.9200	0.606	0.600	0.606	0.606	0.606	418,834	0.6063	0.00%
2012-05-11	0	0.920	0.920	0.930	0.920	0.930	728,000	672,240	0.9234	0.606	0.606	0.613	0.606	0.613	1,104,751	0.6085	-1.08%
2012-05-10	0	0.930	0.930	0.940	0.930	0.930	740,000	688,200	0.9300	0.613	0.613	0.619	0.613	0.613	1,122,962	0.6128	-1.06%
2012-05-09	0	0.940	0.930	0.940	0.930	0.940	500,000	468,200	0.9364	0.619	0.613	0.619	0.613	0.619	758,758	0.6171	0.00%
2012-05-08	0	0.940	0.930	0.960	-	-	0	0	-	0.619	0.613	0.633	-	-	0	-	0.00%
2012-05-07	0	0.940	0.940	0.950	0.940	0.950	260,000	246,000	0.9462	0.619	0.619	0.626	0.619	0.626	394,554	0.6235	-1.05%
2012-05-04	0	0.950	0.940	0.950	0.950	0.950	180,000	171,000	0.9500	0.626	0.619	0.626	0.626	0.626	273,153	0.6260	1.06%
2012-05-03	0	0.940	0.940	0.960	-	-	0	0	-	0.619	0.619	0.633	-	-	0	-	0.00%
2012-05-02	0	0.940	0.930	0.960	0.940	0.940	100,000	94,000	0.9400	0.619	0.613	0.633	0.619	0.619	151,752	0.6194	0.00%
2012-04-30	0	0.940	0.940	0.960	0.940	0.940	60,000	56,400	0.9400	0.619	0.619	0.633	0.619	0.619	91,051	0.6194	0.00%
2012-04-27	0	0.940	0.940	0.950	0.940	0.940	68,000	63,920	0.9400	0.619	0.619	0.626	0.619	0.619	103,191	0.6194	0.00%
2012-04-26	0	0.940	0.930	0.950	0.940	0.940	40,000	37,600	0.9400	0.619	0.613	0.626	0.619	0.619	60,701	0.6194	0.00%
2012-04-25	0	0.940	0.930	0.940	0.940	0.940	44,000	41,360	0.9400	0.619	0.613	0.619	0.619	0.619	66,771	0.6194	0.00%
2012-04-24	0	0.940	0.930	0.940	0.940	0.940	8,000	7,520	0.9400	0.619	0.613	0.619	0.619	0.619	12,140	0.6194	0.00%
2012-04-23	0	0.940	0.930	0.950	-	-	0	0	-	0.619	0.613	0.626	-	-	0	-	0.00%
2012-04-20	0	0.940	0.930	0.940	0.940	0.940	468,000	439,920	0.9400	0.619	0.613	0.619	0.619	0.619	710,197	0.6194	0.00%
2012-04-19	0	0.940	0.940	0.960	-	-	0	0	-	0.619	0.619	0.633	-	-	0	-	0.00%
2012-04-18	0	0.940	0.940	0.950	-	-	0	0	-	0.619	0.619	0.626	-	-	0	-	0.00%
2012-04-17	0	0.940	0.930	0.940	0.930	0.940	348,000	327,080	0.9399	0.619	0.613	0.619	0.613	0.619	528,095	0.6194	-1.05%
2012-04-16	0	0.950	0.940	0.950	0.940	0.960	480,000	456,400	0.9508	0.626	0.619	0.626	0.619	0.633	728,408	0.6266	0.00%
2012-04-13	0	0.950	0.930	0.960	0.940	0.950	40,000	37,800	0.9450	0.626	0.613	0.633	0.619	0.626	60,701	0.6227	1.06%
2012-04-12	0	0.940	0.930	0.940	0.940	0.940	216,000	203,040	0.9400	0.619	0.613	0.619	0.619	0.619	327,783	0.6194	0.00%
2012-04-11	0	0.940	0.930	0.950	0.940	0.940	140,000	131,600	0.9400	0.619	0.613	0.626	0.619	0.619	212,452	0.6194	-1.05%
2012-04-10	0	0.950	0.940	0.960	0.950	0.960	100,000	95,200	0.9520	0.626	0.619	0.633	0.626	0.633	151,752	0.6273	-1.04%
2012-04-05	0	0.960	0.960	0.990	0.960	0.960	36,000	34,560	0.9600	0.633	0.633	0.652	0.633	0.633	54,631	0.6326	-3.03%
2012-04-03	0	0.990	0.970	0.990	-	-	0	0	-	0.652	0.639	0.652	-	-	0	-	-1.00%
2012-04-02	0	1.000	0.950	1.000	1.000	1.010	140,000	140,800	1.0057	0.659	0.626	0.659	0.659	0.666	212,452	0.6627	5.26%
2012-03-30	0	0.950	0.950	1.000	-	-	0	0	-	0.626	0.626	0.659	-	-	0	-	0.00%
2012-03-29	0	0.950	0.940	0.950	0.950	0.950	148,000	140,600	0.9500	0.626	0.619	0.626	0.626	0.626	224,592	0.6260	-1.04%
2012-03-28	0	0.960	0.960	1.000	-	-	0	0	-	0.633	0.633	0.659	-	-	0	-	1.05%
2012-03-27	0	0.950	0.950	0.960	0.950	0.960	760,000	724,600	0.9534	0.626	0.626	0.633	0.626	0.633	1,153,312	0.6283	0.00%
2012-03-26	0	0.950	0.950	1.000	0.950	0.960	88,000	84,040	0.9550	0.626	0.626	0.659	0.626	0.633	133,541	0.6293	-1.04%
2012-03-23	0	0.960	0.960	0.970	0.960	0.960	100,000	96,000	0.9600	0.633	0.633	0.639	0.633	0.633	151,752	0.6326	-1.03%
2012-03-22	0	0.970	0.960	0.970	0.970	0.970	644,000	624,680	0.9700	0.639	0.633	0.639	0.639	0.639	977,280	0.6392	0.00%
2012-03-21	0	0.970	0.970	0.980	0.970	0.970	196,000	190,120	0.9700	0.639	0.639	0.646	0.639	0.639	297,433	0.6392	-1.02%
2012-03-20	0	0.980	0.980	0.990	0.980	1.000	184,000	182,160	0.9900	0.646	0.646	0.652	0.646	0.659	279,223	0.6524	-2.00%
2012-03-19	0	1.000	0.990	1.020	-	-	0	0	-	0.659	0.652	0.672	-	-	0	-	0.00%
2012-03-16	0	1.000	0.990	1.020	1.000	1.000	48,000	48,000	1.0000	0.659	0.652	0.672	0.659	0.659	72,841	0.6590	1.01%
2012-03-15	0	0.990	0.990	1.020	-	-	0	0	-	0.652	0.652	0.672	-	-	0	-	1.02%
2012-03-14	0	0.980	0.980	1.000	-	-	0	0	-	0.646	0.646	0.659	-	-	0	-	0.00%
2012-03-13	0	0.980	0.980	1.000	0.980	0.980	72,000	70,560	0.9800	0.646	0.646	0.659	0.646	0.646	109,261	0.6458	0.00%
2012-03-12	0	0.980	0.980	0.990	0.980	0.990	500,000	490,920	0.9818	0.646	0.646	0.652	0.646	0.652	758,758	0.6470	-2.00%
2012-03-09	0	1.000	1.000	1.040	-	-	0	0	-	0.659	0.659	0.685	-	-	0	-	1.01%
2012-03-08	0	0.990	0.990	1.010	-	-	0	0	-	0.652	0.652	0.666	-	-	0	-	0.00%
2012-03-07	0	0.990	0.990	1.000	0.980	1.000	148,000	146,960	0.9930	0.652	0.652	0.659	0.646	0.659	224,592	0.6543	-1.00%
2012-03-06	0	1.000	0.990	1.000	1.000	1.010	304,000	304,600	1.0020	0.659	0.652	0.659	0.659	0.666	461,325	0.6603	-2.91%
2012-03-05	0	1.030	1.000	1.030	-	-	0	0	-	0.679	0.659	0.679	-	-	0	-	0.00%
2012-03-02	0	1.030	1.000	1.030	1.030	1.030	112,000	115,360	1.0300	0.679	0.659	0.679	0.679	0.679	169,962	0.6787	3.00%
2012-03-01	0	1.000	1.000	1.020	1.000	1.000	60,000	60,000	1.0000	0.659	0.659	0.672	0.659	0.659	91,051	0.6590	-0.99%
2012-02-29	0	1.010	1.000	1.010	1.000	1.010	404,000	406,040	1.0050	0.666	0.659	0.666	0.659	0.666	613,076	0.6623	-0.98%
2012-02-28	0	1.020	1.020	1.030	1.010	1.010	24,000	24,240	1.0100	0.672	0.672	0.679	0.666	0.666	36,420	0.6656	0.99%
2012-02-27	0	1.010	1.010	1.020	1.010	1.010	100,000	101,000	1.0100	0.666	0.666	0.672	0.666	0.666	151,752	0.6656	-1.94%
2012-02-24	0	1.030	1.020	1.040	1.030	1.040	164,000	169,280	1.0322	0.679	0.672	0.685	0.679	0.685	248,873	0.6802	0.98%
2012-02-23	0	1.020	1.000	1.020	1.010	1.020	140,000	142,400	1.0171	0.672	0.659	0.672	0.666	0.672	212,452	0.6703	-0.97%
2012-02-22	0	1.030	1.010	1.040	1.000	1.030	332,000	338,640	1.0200	0.679	0.666	0.685	0.659	0.679	503,815	0.6722	3.00%
2012-02-21	0	1.000	0.980	1.010	1.000	1.000	80,000	80,000	1.0000	0.659	0.646	0.666	0.659	0.659	121,401	0.6590	-0.99%
2012-02-20	0	1.010	0.980	1.010	1.000	1.020	240,000	242,400	1.0100	0.666	0.646	0.666	0.659	0.672	364,204	0.6656	1.00%
2012-02-17	0	1.000	0.960	1.000	1.000	1.000	60,000	60,000	1.0000	0.659	0.633	0.659	0.659	0.659	91,051	0.6590	0.00%
2012-02-16	0	1.000	0.970	1.000	-	-	0	0	-	0.659	0.639	0.659	-	-	0	-	0.00%
2012-02-15	0	1.000	0.980	1.000	0.980	1.000	24,000	23,760	0.9900	0.659	0.646	0.659	0.646	0.659	36,420	0.6524	4.17%
2012-02-14	0	0.960	0.950	0.990	0.960	0.960	68,000	65,280	0.9600	0.633	0.626	0.652	0.633	0.633	103,191	0.6326	0.00%
2012-02-13	0	0.960	0.950	0.960	0.960	0.960	28,000	26,880	0.9600	0.633	0.626	0.633	0.633	0.633	42,490	0.6326	0.00%
2012-02-10	0	0.960	0.960	0.980	0.960	0.970	132,000	127,520	0.9661	0.633	0.633	0.646	0.633	0.639	200,312	0.6366	1.05%
2012-02-09	0	0.950	0.940	1.000	-	-	0	0	-	0.626	0.619	0.659	-	-	0	-	0.00%
2012-02-08	0	0.950	0.950	0.990	0.950	0.950	532,000	505,400	0.9500	0.626	0.626	0.652	0.626	0.626	807,318	0.6260	1.06%
2012-02-07	0	0.940	0.940	0.960	0.940	0.940	80,000	75,200	0.9400	0.619	0.619	0.633	0.619	0.619	121,401	0.6194	1.08%
2012-02-06	0	0.930	0.930	0.970	0.930	0.930	8,000	7,440	0.9300	0.613	0.613	0.639	0.613	0.613	12,140	0.6128	-2.11%
2012-02-03	0	0.950	0.940	0.950	0.930	0.950	112,000	105,760	0.9443	0.626	0.619	0.626	0.613	0.626	169,962	0.6223	0.00%
2012-02-02	0	0.950	0.930	0.970	-	-	0	0	-	0.626	0.613	0.639	-	-	0	-	0.00%
2012-02-01	0	0.950	0.920	0.960	-	-	0	0	-	0.626	0.606	0.633	-	-	0	-	0.00%
2012-01-31	0	0.950	0.880	0.950	0.920	0.950	132,000	123,240	0.9336	0.626	0.580	0.626	0.606	0.626	200,312	0.6152	3.26%
2012-01-30	0	0.920	0.900	0.940	-	-	0	0	-	0.606	0.593	0.619	-	-	0	-	0.00%
2012-01-27	0	0.920	0.900	0.920	0.920	0.920	40,000	36,800	0.9200	0.606	0.593	0.606	0.606	0.606	60,701	0.6063	3.37%
2012-01-26	0	0.890	0.890	0.910	0.870	0.890	40,000	35,200	0.8800	0.586	0.586	0.600	0.573	0.586	60,701	0.5799	0.00%
2012-01-20	0	0.890	0.890	0.920	-	-	0	0	-	0.586	0.586	0.606	-	-	0	-	1.14%
2012-01-19	0	0.880	0.880	0.950	-	-	0	0	-	0.580	0.580	0.626	-	-	0	-	0.00%
2012-01-18	0	0.880	0.880	0.900	0.880	0.890	116,000	102,480	0.8834	0.580	0.580	0.593	0.580	0.586	176,032	0.5822	0.00%
2012-01-17	0	0.880	0.870	0.930	-	-	0	0	-	0.580	0.573	0.613	-	-	0	-	0.00%
2012-01-16	0	0.880	0.870	0.960	-	-	0	0	-	0.580	0.573	0.633	-	-	0	-	0.00%
2012-01-13	0	0.880	0.870	0.930	0.880	0.880	40,000	35,200	0.8800	0.580	0.573	0.613	0.580	0.580	60,701	0.5799	0.00%
2012-01-12	0	0.880	0.880	0.910	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2012-01-11	0	0.880	0.880	0.900	-	-	0	0	-	0.580	0.580	0.593	-	-	0	-	1.15%
2012-01-10	0	0.870	0.870	0.890	-	-	0	0	-	0.573	0.573	0.586	-	-	0	-	0.00%
2012-01-09	0	0.870	0.870	0.920	-	-	0	0	-	0.573	0.573	0.606	-	-	0	-	0.00%
2012-01-06	0	0.870	0.860	0.900	-	-	0	0	-	0.573	0.567	0.593	-	-	0	-	0.00%
2012-01-05	0	0.870	0.870	0.900	-	-	0	0	-	0.573	0.573	0.593	-	-	0	-	1.16%
2012-01-04	0	0.860	0.860	0.910	0.860	0.860	40,000	34,400	0.8600	0.567	0.567	0.600	0.567	0.567	60,701	0.5667	-2.27%
2012-01-03	0	0.880	0.870	0.890	0.880	0.880	100,000	88,000	0.8800	0.580	0.573	0.586	0.580	0.580	151,752	0.5799	-1.12%
2011-12-30	0	0.890	0.890	0.950	0.860	0.890	456,000	396,640	0.8698	0.586	0.586	0.626	0.567	0.586	691,987	0.5732	4.71%
2011-12-29	0	0.850	0.850	0.880	0.840	0.850	724,000	608,200	0.8401	0.560	0.560	0.580	0.554	0.560	1,098,681	0.5536	0.00%
2011-12-28	0	0.850	0.840	0.850	0.850	0.860	256,000	218,280	0.8527	0.560	0.554	0.560	0.560	0.567	388,484	0.5619	-1.16%
2011-12-23	0	0.860	0.850	0.860	0.860	0.860	220,000	189,200	0.8600	0.567	0.560	0.567	0.567	0.567	333,853	0.5667	1.18%
2011-12-22	0	0.850	0.840	0.850	-	-	0	0	-	0.560	0.554	0.560	-	-	0	-	0.00%
2011-12-21	0	0.850	0.850	0.890	0.850	0.860	456,000	388,000	0.8509	0.560	0.560	0.586	0.560	0.567	691,987	0.5607	0.00%
2011-12-20	0	0.850	0.850	0.860	0.850	0.860	560,000	477,600	0.8529	0.560	0.560	0.567	0.560	0.567	849,809	0.5620	-3.41%
2011-12-19	0	0.880	0.870	0.880	-	-	0	0	-	0.580	0.573	0.580	-	-	0	-	0.00%
2011-12-16	0	0.880	0.870	0.880	0.880	0.880	416,000	366,080	0.8800	0.580	0.573	0.580	0.580	0.580	631,287	0.5799	-1.12%
2011-12-15	0	0.890	0.870	0.900	-	-	0	0	-	0.586	0.573	0.593	-	-	0	-	0.00%
2011-12-14	0	0.890	0.880	0.890	0.890	0.900	468,000	416,720	0.8904	0.586	0.580	0.586	0.586	0.593	710,197	0.5868	0.00%
2011-12-13	0	0.890	0.880	0.890	0.890	0.890	140,000	124,600	0.8900	0.586	0.580	0.586	0.586	0.586	212,452	0.5865	-1.11%
2011-12-12	0	0.900	0.890	0.910	0.900	0.910	244,000	220,040	0.9018	0.593	0.586	0.600	0.593	0.600	370,274	0.5943	-1.10%
2011-12-09	0	0.910	0.900	0.990	0.910	0.910	112,000	101,920	0.9100	0.600	0.593	0.652	0.600	0.600	169,962	0.5997	-2.15%
2011-12-08	0	0.930	0.920	0.950	-	-	0	0	-	0.613	0.606	0.626	-	-	0	-	0.00%
2011-12-07	0	0.930	0.920	0.930	0.930	0.930	48,000	44,640	0.9300	0.613	0.606	0.613	0.613	0.613	72,841	0.6128	-2.11%
2011-12-06	0	0.950	0.930	0.950	0.950	0.950	60,000	56,360	0.9393	0.626	0.613	0.626	0.626	0.626	91,051	0.6190	0.00%
2011-12-05	0	0.950	0.940	0.950	0.950	0.950	300,000	285,000	0.9500	0.626	0.619	0.626	0.626	0.626	455,255	0.6260	0.00%
2011-12-02	0	0.950	0.930	0.950	0.950	0.950	88,000	83,600	0.9500	0.626	0.613	0.626	0.626	0.626	133,541	0.6260	0.00%
2011-12-01	0	0.950	0.950	1.000	-	-	0	0	-	0.626	0.626	0.659	-	-	0	-	0.00%
2011-11-30	0	0.950	0.930	1.000	-	-	0	0	-	0.626	0.613	0.659	-	-	0	-	0.00%
2011-11-29	0	0.950	0.940	1.000	-	-	0	0	-	0.626	0.619	0.659	-	-	0	-	0.00%
2011-11-28	0	0.950	0.920	1.000	0.950	0.950	120,000	114,000	0.9500	0.626	0.606	0.659	0.626	0.626	182,102	0.6260	2.15%
2011-11-25	0	0.930	0.920	1.000	-	-	0	0	-	0.613	0.606	0.659	-	-	0	-	0.00%
2011-11-24	0	0.930	0.890	1.000	0.930	0.930	73,000	68,140	0.9334	0.613	0.586	0.659	0.613	0.613	110,779	0.6151	-1.06%
2011-11-23	0	0.940	0.930	0.960	-	-	20,000	19,000	0.9500	0.619	0.613	0.633	-	-	30,350	0.6260	0.00%
2011-11-22	0	0.940	0.940	0.960	0.940	0.940	120,000	112,800	0.9400	0.619	0.619	0.633	0.619	0.619	182,102	0.6194	-1.05%
2011-11-21	0	0.950	0.930	0.990	-	-	0	0	-	0.626	0.613	0.652	-	-	0	-	0.00%
2011-11-18	0	0.950	0.950	0.990	-	-	0	0	-	0.626	0.626	0.652	-	-	0	-	0.00%
2011-11-17	0	0.950	0.950	1.000	0.940	0.940	16,000	15,040	0.9400	0.626	0.626	0.659	0.619	0.619	24,280	0.6194	0.00%
2011-11-16	0	0.950	0.940	0.960	0.950	0.950	180,000	171,000	0.9500	0.626	0.619	0.633	0.626	0.626	273,153	0.6260	0.00%
2011-11-15	0	0.950	0.950	0.990	0.950	0.950	20,000	19,000	0.9500	0.626	0.626	0.652	0.626	0.626	30,350	0.6260	0.00%
2011-11-14	0	0.950	0.950	0.960	0.940	0.950	428,000	406,320	0.9493	0.626	0.626	0.633	0.619	0.626	649,497	0.6256	0.00%
2011-11-11	0	0.950	0.950	0.980	-	-	0	0	-	0.626	0.626	0.646	-	-	0	-	1.06%
2011-11-10	0	0.940	0.940	0.950	0.940	0.950	264,000	249,800	0.9462	0.619	0.619	0.626	0.619	0.626	400,624	0.6235	-2.08%
2011-11-09	0	0.960	0.960	0.970	0.960	0.970	108,000	104,560	0.9681	0.633	0.633	0.639	0.633	0.639	163,892	0.6380	0.00%
2011-11-08	0	0.960	0.950	0.970	0.960	0.970	448,000	431,960	0.9642	0.633	0.626	0.639	0.633	0.639	679,847	0.6354	-1.03%
2011-11-07	0	0.970	0.960	0.980	0.970	1.040	404,000	393,560	0.9742	0.639	0.633	0.646	0.639	0.685	613,076	0.6419	-2.02%
2011-11-04	0	0.990	0.980	1.000	0.980	1.000	804,000	788,480	0.9807	0.652	0.646	0.659	0.646	0.659	1,220,083	0.6463	2.06%
2011-11-03	0	0.970	0.970	1.030	0.970	0.970	36,000	34,920	0.9700	0.639	0.639	0.679	0.639	0.639	54,631	0.6392	-2.02%
2011-11-02	0	0.990	0.980	1.000	0.970	0.990	380,000	373,400	0.9826	0.652	0.646	0.659	0.639	0.652	576,656	0.6475	-1.00%
2011-11-01	0	1.000	0.970	1.020	-	-	0	0	-	0.659	0.639	0.672	-	-	0	-	0.00%
2011-10-31	0	1.000	0.990	1.040	-	-	0	0	-	0.659	0.652	0.685	-	-	0	-	0.00%
2011-10-28	0	1.000	1.000	1.020	1.000	1.010	440,000	442,200	1.0050	0.659	0.659	0.672	0.659	0.666	667,707	0.6623	-1.96%
2011-10-27	0	1.020	1.020	1.040	1.020	1.020	120,000	122,400	1.0200	0.672	0.672	0.685	0.672	0.672	182,102	0.6722	2.00%
2011-10-26	0	1.000	0.950	1.010	1.000	1.000	152,000	152,000	1.0000	0.659	0.626	0.666	0.659	0.659	230,662	0.6590	3.09%
2011-10-25	0	0.970	0.970	1.010	-	-	0	0	-	0.639	0.639	0.666	-	-	0	-	0.00%
2011-10-24	0	0.970	0.970	1.000	0.960	0.980	308,000	300,160	0.9745	0.639	0.639	0.659	0.633	0.646	467,395	0.6422	0.00%
2011-10-21	0	0.970	0.950	1.000	-	-	0	0	-	0.639	0.626	0.659	-	-	0	-	0.00%
2011-10-20	0	0.970	0.950	1.040	-	-	0	0	-	0.639	0.626	0.685	-	-	0	-	0.00%
2011-10-19	0	0.970	0.960	1.040	-	-	0	0	-	0.639	0.633	0.685	-	-	0	-	0.00%
2011-10-18	0	0.970	0.950	0.970	0.970	0.970	48,000	46,560	0.9700	0.639	0.626	0.639	0.639	0.639	72,841	0.6392	-1.02%
2011-10-17	0	0.980	0.970	1.030	-	-	0	0	-	0.646	0.639	0.679	-	-	0	-	0.00%
2011-10-14	0	0.980	0.970	0.980	0.980	1.010	208,000	206,840	0.9944	0.646	0.639	0.646	0.646	0.666	315,643	0.6553	-2.97%
2011-10-13	0	1.010	1.010	1.030	1.010	1.020	316,000	320,160	1.0132	0.666	0.666	0.679	0.666	0.672	479,535	0.6676	5.21%
2011-10-12	0	0.960	0.960	1.040	-	-	0	0	-	0.633	0.633	0.685	-	-	0	-	2.13%
2011-10-11	0	0.940	0.940	1.070	0.930	1.000	60,000	56,920	0.9487	0.619	0.619	0.705	0.613	0.659	91,051	0.6251	-4.08%
2011-10-10	0	0.980	0.920	0.980	-	-	0	0	-	0.646	0.606	0.646	-	-	0	-	0.00%
2011-10-07	0	0.980	0.850	0.980	0.980	0.980	24,000	23,520	0.9800	0.646	0.560	0.646	0.646	0.646	36,420	0.6458	8.89%
2011-10-06	0	0.900	0.860	0.950	-	-	0	0	-	0.593	0.567	0.626	-	-	0	-	0.00%
2011-10-04	0	0.900	0.780	0.950	-	-	0	0	-	0.593	0.514	0.626	-	-	0	-	0.00%
2011-10-03	0	0.900	0.830	0.950	0.900	0.900	200,000	180,000	0.9000	0.593	0.547	0.626	0.593	0.593	303,503	0.5931	-10.00%
2011-09-30	0	1.000	0.900	1.000	0.950	1.000	12,000	11,800	0.9833	0.659	0.593	0.659	0.626	0.659	18,210	0.6480	0.00%
2011-09-28	0	1.000	0.940	1.040	1.000	1.000	20,000	20,000	1.0000	0.659	0.619	0.685	0.659	0.659	30,350	0.6590	2.04%
2011-09-27	0	0.980	0.900	1.060	-	-	0	0	-	0.646	0.593	0.699	-	-	0	-	0.00%
2011-09-26	0	0.980	0.940	0.980	0.900	0.980	344,000	319,360	0.9284	0.646	0.619	0.646	0.593	0.646	522,025	0.6118	-4.85%
2011-09-23	0	1.030	0.940	1.030	-	-	0	0	-	0.679	0.619	0.679	-	-	0	-	-0.96%
2011-09-22	0	1.040	0.950	1.040	-	-	0	0	-	0.685	0.626	0.685	-	-	0	-	-0.95%
2011-09-21	0	1.050	1.000	1.050	-	-	0	0	-	0.692	0.659	0.692	-	-	0	-	0.00%
2011-09-20	0	1.050	1.000	1.050	1.050	1.050	200,000	210,000	1.0500	0.692	0.659	0.692	0.692	0.692	303,503	0.6919	1.94%
2011-09-19	0	1.030	1.000	1.060	-	-	0	0	-	0.679	0.659	0.699	-	-	0	-	0.00%
2011-09-16	0	1.030	1.030	1.050	1.030	1.030	40,000	41,200	1.0300	0.679	0.679	0.692	0.679	0.679	60,701	0.6787	0.00%
2011-09-15	0	1.030	1.030	1.050	1.020	1.030	100,000	102,400	1.0240	0.679	0.679	0.692	0.672	0.679	151,752	0.6748	-0.96%
2011-09-14	0	1.040	0.980	1.040	1.000	1.040	360,000	364,400	1.0122	0.685	0.646	0.685	0.659	0.685	546,306	0.6670	0.00%
2011-09-12	0	1.040	1.000	1.070	-	-	0	0	-	0.685	0.659	0.705	-	-	0	-	0.00%
2011-09-09	0	1.040	1.010	1.070	1.040	1.040	12,000	12,480	1.0400	0.685	0.666	0.705	0.685	0.685	18,210	0.6853	-0.95%
2011-09-08	0	1.050	1.030	1.050	-	-	0	0	-	0.692	0.679	0.692	-	-	0	-	0.00%
2011-09-07	0	1.050	1.020	1.050	-	-	0	0	-	0.692	0.672	0.692	-	-	0	-	0.00%
2011-09-06	0	1.050	1.030	1.100	1.030	1.050	96,000	99,840	1.0400	0.692	0.679	0.725	0.679	0.692	145,682	0.6853	0.00%
2011-09-05	0	1.050	1.030	1.180	-	-	200	200	1.0000	0.692	0.679	0.778	-	-	304	0.6590	0.00%
2011-09-02	0	1.050	1.030	1.200	-	-	0	0	-	0.692	0.679	0.791	-	-	0	-	0.00%
2011-09-01	0	1.050	1.040	1.080	-	-	0	0	-	0.692	0.685	0.712	-	-	0	-	0.00%
2011-08-31	0	1.050	1.040	1.090	-	-	0	0	-	0.692	0.685	0.718	-	-	0	-	0.00%
2011-08-30	0	1.050	1.030	1.090	-	-	0	0	-	0.692	0.679	0.718	-	-	0	-	0.00%
2011-08-29	0	1.050	1.030	1.090	-	-	0	0	-	0.692	0.679	0.718	-	-	0	-	0.00%
2011-08-26	0	1.050	1.040	1.100	-	-	0	0	-	0.692	0.685	0.725	-	-	0	-	0.00%
2011-08-25	0	1.050	1.040	1.100	-	-	0	0	-	0.692	0.685	0.725	-	-	0	-	0.00%
2011-08-24	0	1.050	1.030	1.050	-	-	0	0	-	0.692	0.679	0.692	-	-	0	-	0.00%
2011-08-23	0	1.050	1.050	1.100	-	-	0	0	-	0.692	0.692	0.725	-	-	0	-	1.94%
2011-08-22	0	1.080	1.080	1.120	1.050	1.110	68,000	74,000	1.0882	0.679	0.679	0.704	0.660	0.698	108,200	0.6839	-1.82%
2011-08-19	0	1.100	1.070	1.100	-	-	0	0	-	0.691	0.672	0.691	-	-	0	-	0.00%
2011-08-18	0	1.100	1.090	1.150	-	-	0	0	-	0.691	0.685	0.723	-	-	0	-	0.00%
2011-08-17	0	1.100	1.080	1.190	-	-	0	0	-	0.691	0.679	0.748	-	-	0	-	0.00%
2011-08-16	0	1.100	1.070	1.240	-	-	0	0	-	0.691	0.672	0.779	-	-	0	-	0.00%
2011-08-15	0	1.100	1.080	1.150	-	-	0	0	-	0.691	0.679	0.723	-	-	0	-	0.00%
2011-08-12	0	1.100	1.080	1.240	-	-	0	0	-	0.691	0.679	0.779	-	-	0	-	0.00%
2011-08-11	0	1.100	1.100	1.150	1.070	1.070	28,000	29,960	1.0700	0.691	0.691	0.723	0.672	0.672	44,553	0.6725	0.00%
2011-08-10	0	1.100	1.090	1.240	-	-	0	0	-	0.691	0.685	0.779	-	-	0	-	0.00%
2011-08-09	0	1.100	1.070	1.100	1.100	1.100	412,000	453,200	1.1000	0.691	0.672	0.691	0.691	0.691	655,567	0.6913	0.00%
2011-08-08	0	1.100	1.050	1.240	-	-	0	0	-	0.691	0.660	0.779	-	-	0	-	0.00%
2011-08-05	0	1.100	1.100	1.190	1.090	1.100	172,000	188,880	1.0981	0.691	0.691	0.748	0.685	0.691	273,683	0.6901	-6.78%
2011-08-04	0	1.180	1.150	1.190	-	-	0	0	-	0.742	0.723	0.748	-	-	0	-	0.00%
2011-08-03	0	1.180	1.150	1.180	1.180	1.190	8,000	9,480	1.1850	0.742	0.723	0.742	0.742	0.748	12,729	0.7447	-0.84%
2011-08-02	0	1.190	1.190	1.240	1.170	1.180	300,000	353,400	1.1780	0.748	0.748	0.779	0.735	0.742	477,354	0.7403	1.71%
2011-08-01	0	1.170	1.160	1.240	-	-	0	0	-	0.735	0.729	0.779	-	-	0	-	0.00%
2011-07-29	0	1.170	1.150	1.240	-	-	0	0	-	0.735	0.723	0.779	-	-	0	-	0.00%
2011-07-28	0	1.170	1.150	1.240	-	-	0	0	-	0.735	0.723	0.779	-	-	0	-	0.00%
2011-07-27	0	1.170	1.160	1.240	1.170	1.170	20,000	23,400	1.1700	0.735	0.729	0.779	0.735	0.735	31,824	0.7353	0.86%
2011-07-26	0	1.160	1.150	1.240	-	-	0	0	-	0.729	0.723	0.779	-	-	0	-	0.00%
2011-07-25	0	1.160	1.160	1.240	1.160	1.160	16,000	18,560	1.1600	0.729	0.729	0.779	0.729	0.729	25,459	0.7290	0.00%
2011-07-22	0	1.160	1.160	1.240	-	-	0	0	-	0.729	0.729	0.779	-	-	0	-	0.00%
2011-07-21	0	1.160	1.150	1.200	-	-	0	0	-	0.729	0.723	0.754	-	-	0	-	0.00%
2011-07-20	0	1.160	1.160	1.240	-	-	0	0	-	0.729	0.729	0.779	-	-	0	-	0.87%
2011-07-19	0	1.150	1.140	1.240	-	-	0	0	-	0.723	0.716	0.779	-	-	0	-	0.00%
2011-07-18	0	1.150	1.150	1.240	1.150	1.150	8,000	9,200	1.1500	0.723	0.723	0.779	0.723	0.723	12,729	0.7227	-0.86%
2011-07-15	0	1.160	1.160	1.240	-	-	0	0	-	0.729	0.729	0.779	-	-	0	-	0.00%
2011-07-14	0	1.160	1.140	1.240	-	-	0	0	-	0.729	0.716	0.779	-	-	0	-	0.00%
2011-07-13	0	1.160	1.160	1.240	1.160	1.160	40,000	46,400	1.1600	0.729	0.729	0.779	0.729	0.729	63,647	0.7290	0.00%
2011-07-12	0	1.160	1.140	1.200	-	-	0	0	-	0.729	0.716	0.754	-	-	0	-	0.00%
2011-07-11	0	1.160	1.160	1.180	1.140	1.160	712,000	824,480	1.1580	0.729	0.729	0.742	0.716	0.729	1,132,921	0.7277	0.00%
2011-07-08	0	1.160	1.150	1.170	1.160	1.170	900,000	1,048,800	1.1653	0.729	0.723	0.735	0.729	0.735	1,432,063	0.7324	-0.85%
2011-07-07	0	1.170	1.160	1.180	1.170	1.170	20,000	23,400	1.1700	0.735	0.729	0.742	0.735	0.735	31,824	0.7353	0.86%
2011-07-06	0	1.160	1.150	1.180	1.160	1.160	988,000	1,146,080	1.1600	0.729	0.723	0.742	0.729	0.729	1,572,087	0.7290	-0.85%
2011-07-05	0	1.170	1.160	1.170	1.170	1.170	600,000	702,000	1.1700	0.735	0.729	0.735	0.735	0.735	954,709	0.7353	0.00%
2011-07-04	0	1.170	1.160	1.180	1.170	1.180	832,000	973,560	1.1701	0.735	0.729	0.742	0.735	0.742	1,323,863	0.7354	0.00%
2011-06-30	0	1.170	1.160	1.180	1.160	1.180	700,000	817,720	1.1682	0.735	0.729	0.742	0.729	0.742	1,113,827	0.7342	2.63%
2011-06-29	0	1.140	1.120	1.150	1.140	1.180	140,000	160,840	1.1489	0.716	0.704	0.723	0.716	0.742	222,765	0.7220	-1.72%
2011-06-28	0	1.160	1.130	1.240	-	-	0	0	-	0.729	0.710	0.779	-	-	0	-	0.00%
2011-06-27	0	1.160	1.120	1.230	-	-	0	0	-	0.729	0.704	0.773	-	-	0	-	0.00%
2011-06-24	0	1.160	1.110	1.190	-	-	0	0	-	0.729	0.698	0.748	-	-	0	-	0.00%
2011-06-23	0	1.160	1.120	1.230	-	-	0	0	-	0.729	0.704	0.773	-	-	0	-	0.00%
2011-06-22	0	1.160	1.160	1.180	1.140	1.140	16,000	18,240	1.1400	0.729	0.729	0.742	0.716	0.716	25,459	0.7164	-1.69%
2011-06-21	0	1.180	1.130	1.200	-	-	0	0	-	0.742	0.710	0.754	-	-	0	-	0.00%
2011-06-20	0	1.180	1.110	1.180	-	-	0	0	-	0.742	0.698	0.742	-	-	0	-	0.00%
2011-06-17	0	1.180	1.120	1.220	1.160	1.180	32,000	37,360	1.1675	0.742	0.704	0.767	0.729	0.742	50,918	0.7337	1.72%
2011-06-16	0	1.160	1.160	1.200	1.150	1.160	60,000	69,320	1.1553	0.729	0.729	0.754	0.723	0.729	95,471	0.7261	0.00%
2011-06-15	0	1.160	1.120	1.200	-	-	0	0	-	0.729	0.704	0.754	-	-	0	-	0.00%
2011-06-14	0	1.160	1.130	1.240	-	-	0	0	-	0.729	0.710	0.779	-	-	0	-	0.00%
2011-06-13	0	1.160	1.160	1.240	1.150	1.150	16,000	18,400	1.1500	0.729	0.729	0.779	0.723	0.723	25,459	0.7227	-0.85%
2011-06-10	0	1.170	1.120	1.230	-	-	0	0	-	0.735	0.704	0.773	-	-	0	-	0.00%
2011-06-09	0	1.170	1.170	1.240	1.140	1.160	52,000	60,120	1.1562	0.735	0.735	0.779	0.716	0.729	82,741	0.7266	0.86%
2011-06-08	0	1.160	1.160	1.230	1.160	1.160	32,000	37,120	1.1600	0.729	0.729	0.773	0.729	0.729	50,918	0.7290	-1.69%
2011-06-07	0	1.180	1.160	1.200	-	-	0	0	-	0.742	0.729	0.754	-	-	0	-	0.00%
2011-06-03	0	1.180	1.170	1.190	1.170	1.180	164,000	192,120	1.1715	0.742	0.735	0.748	0.735	0.742	260,954	0.7362	0.85%
2011-06-02	0	1.170	1.160	1.170	1.170	1.170	636,000	744,120	1.1700	0.735	0.729	0.735	0.735	0.735	1,011,991	0.7353	-1.68%
2011-06-01	0	1.190	1.140	1.210	-	-	0	0	-	0.748	0.716	0.760	-	-	0	-	0.00%
2011-05-31	0	1.190	1.170	1.190	1.190	1.190	44,000	52,360	1.1900	0.748	0.735	0.748	0.748	0.748	70,012	0.7479	0.85%
2011-05-30	0	1.180	1.150	1.200	1.180	1.180	100,000	118,000	1.1800	0.742	0.723	0.754	0.742	0.742	159,118	0.7416	-0.84%
2011-05-27	0	1.190	1.170	1.190	-	-	0	0	-	0.748	0.735	0.748	-	-	0	-	0.00%
2011-05-26	0	1.190	1.150	1.190	-	-	0	0	-	0.748	0.723	0.748	-	-	0	-	0.00%
2011-05-25	0	1.190	1.150	1.190	-	-	0	0	-	0.748	0.723	0.748	-	-	0	-	-0.83%
2011-05-24	0	1.200	1.140	1.200	-	-	0	0	-	0.754	0.716	0.754	-	-	0	-	0.00%
2011-05-23	0	1.200	1.160	1.240	-	-	0	0	-	0.754	0.729	0.779	-	-	0	-	0.00%
2011-05-20	0	1.200	1.200	1.220	1.190	1.200	28,000	33,480	1.1957	0.754	0.754	0.767	0.748	0.754	44,553	0.7515	0.84%
2011-05-19	0	1.190	1.190	1.200	1.190	1.210	44,000	52,920	1.2027	0.748	0.748	0.754	0.748	0.760	70,012	0.7559	-1.65%
2011-05-18	0	1.210	1.170	1.210	1.210	1.210	20,000	24,200	1.2100	0.760	0.735	0.760	0.760	0.760	31,824	0.7604	1.68%
2011-05-17	0	1.190	1.130	1.240	-	-	0	0	-	0.748	0.710	0.779	-	-	0	-	0.00%
2011-05-16	0	1.190	1.150	1.230	-	-	0	0	-	0.748	0.723	0.773	-	-	0	-	0.00%
2011-05-13	0	1.190	1.190	1.240	-	-	0	0	-	0.748	0.748	0.779	-	-	0	-	2.59%
2011-05-12	0	1.160	1.160	1.210	1.150	1.150	20,000	23,000	1.1500	0.729	0.729	0.760	0.723	0.723	31,824	0.7227	-0.85%
2011-05-11	0	1.170	1.140	1.210	-	-	0	0	-	0.735	0.716	0.760	-	-	0	-	0.00%
2011-05-09	0	1.170	1.130	1.230	-	-	0	0	-	0.735	0.710	0.773	-	-	0	-	0.00%
2011-05-06	0	1.170	1.170	1.190	-	-	0	0	-	0.735	0.735	0.748	-	-	0	-	0.86%
2011-05-05	0	1.160	1.150	1.200	1.160	1.200	224,000	262,680	1.1727	0.729	0.723	0.754	0.729	0.754	356,425	0.7370	-0.85%
2011-05-04	0	1.170	1.170	1.220	1.160	1.200	356,000	418,000	1.1742	0.735	0.735	0.767	0.729	0.754	566,461	0.7379	-4.10%
2011-05-03	0	1.220	1.200	1.250	-	-	0	0	-	0.767	0.754	0.786	-	-	0	-	0.00%
2011-04-29	0	1.220	1.180	1.250	-	-	0	0	-	0.767	0.742	0.786	-	-	0	-	0.00%
2011-04-28	0	1.220	1.210	1.230	-	-	0	0	-	0.767	0.760	0.773	-	-	0	-	0.00%
2011-04-27	0	1.220	1.180	1.230	-	-	0	0	-	0.767	0.742	0.773	-	-	0	-	0.00%
2011-04-26	0	1.220	1.200	1.230	-	-	0	0	-	0.767	0.754	0.773	-	-	0	-	0.00%
2011-04-21	0	1.220	1.220	1.240	1.220	1.230	124,000	152,360	1.2287	0.767	0.767	0.779	0.767	0.773	197,306	0.7722	0.00%
2011-04-20	0	1.220	1.200	1.230	1.220	1.220	48,000	58,560	1.2200	0.767	0.754	0.773	0.767	0.767	76,377	0.7667	1.67%
2011-04-19	0	1.200	1.200	1.230	1.200	1.200	48,000	57,600	1.2000	0.754	0.754	0.773	0.754	0.754	76,377	0.7542	-1.64%
2011-04-18	0	1.220	1.220	1.230	1.210	1.250	208,000	256,840	1.2348	0.767	0.767	0.773	0.760	0.786	330,966	0.7760	-1.61%
2011-04-15	0	1.240	1.230	1.240	1.200	1.310	804,000	988,200	1.2291	0.779	0.773	0.779	0.754	0.823	1,279,310	0.7724	2.48%
2011-04-14	0	1.210	1.200	1.220	1.210	1.210	40,000	48,400	1.2100	0.760	0.754	0.767	0.760	0.760	63,647	0.7604	0.00%
2011-04-13	0	1.210	1.190	1.220	1.210	1.210	100,000	121,000	1.2100	0.760	0.748	0.767	0.760	0.760	159,118	0.7604	0.00%
2011-04-12	0	1.210	1.180	1.220	-	-	0	0	-	0.760	0.742	0.767	-	-	0	-	0.00%
2011-04-11	0	1.210	1.210	1.220	1.210	1.230	36,000	43,880	1.2189	0.760	0.760	0.767	0.760	0.773	57,283	0.7660	-1.63%
2011-04-08	0	1.230	1.210	1.230	1.220	1.230	32,000	39,120	1.2225	0.773	0.760	0.773	0.767	0.773	50,918	0.7683	1.65%
2011-04-07	0	1.210	1.210	1.230	-	-	0	0	-	0.760	0.760	0.773	-	-	0	-	0.00%
2011-04-06	0	1.210	1.200	1.230	-	-	0	0	-	0.760	0.754	0.773	-	-	0	-	0.00%
2011-04-04	0	1.210	1.210	1.230	-	-	0	0	-	0.760	0.760	0.773	-	-	0	-	0.00%
2011-04-01	0	1.210	1.200	1.220	1.200	1.220	376,000	455,320	1.2110	0.760	0.754	0.767	0.754	0.767	598,284	0.7610	0.00%
2011-03-31	0	1.210	1.200	1.230	1.210	1.210	60,000	72,600	1.2100	0.760	0.754	0.773	0.760	0.760	95,471	0.7604	-1.63%
2011-03-30	0	1.230	1.200	1.230	1.200	1.240	312,000	380,040	1.2181	0.773	0.754	0.773	0.754	0.779	496,449	0.7655	-2.38%
2011-03-29	0	1.260	1.200	1.280	-	-	800	912	1.1400	0.792	0.754	0.804	-	-	1,273	0.7164	0.00%
2011-03-28	0	1.260	1.200	1.290	-	-	0	0	-	0.792	0.754	0.811	-	-	0	-	0.00%
2011-03-25	0	1.260	1.200	1.360	-	-	0	0	-	0.792	0.754	0.855	-	-	0	-	0.00%
2011-03-24	0	1.260	1.260	1.360	1.180	1.180	8,000	9,440	1.1800	0.792	0.792	0.855	0.742	0.742	12,729	0.7416	0.00%
2011-03-23	0	1.260	1.200	1.360	-	-	0	0	-	0.792	0.754	0.855	-	-	0	-	0.00%
2011-03-22	0	1.260	1.180	1.270	-	-	0	0	-	0.792	0.742	0.798	-	-	0	-	0.00%
2011-03-21	0	1.260	1.180	1.400	-	-	0	0	-	0.792	0.742	0.880	-	-	0	-	0.00%
2011-03-18	0	1.260	1.160	1.260	-	-	0	0	-	0.792	0.729	0.792	-	-	0	-	0.00%
2011-03-17	0	1.260	1.110	-	-	-	0	0	-	0.792	0.698	-	-	-	0	-	0.00%
2011-03-16	0	1.260	1.160	1.300	-	-	0	0	-	0.792	0.729	0.817	-	-	0	-	0.00%
2011-03-15	0	1.260	1.150	1.260	-	-	0	0	-	0.792	0.723	0.792	-	-	0	-	0.00%
2011-03-14	0	1.260	1.170	1.260	-	-	0	0	-	0.792	0.735	0.792	-	-	0	-	0.00%
2011-03-11	0	1.260	1.190	1.280	-	-	0	0	-	0.792	0.748	0.804	-	-	0	-	0.00%
2011-03-10	0	1.260	1.200	1.340	-	-	0	0	-	0.792	0.754	0.842	-	-	0	-	0.00%
2011-03-09	0	1.260	1.200	1.280	-	-	0	0	-	0.792	0.754	0.804	-	-	0	-	0.00%
2011-03-08	0	1.260	1.230	1.260	-	-	0	0	-	0.792	0.773	0.792	-	-	0	-	0.00%
2011-03-07	0	1.260	1.220	1.280	-	-	0	0	-	0.792	0.767	0.804	-	-	0	-	0.00%
2011-03-04	0	1.260	1.220	1.260	1.240	1.260	28,000	35,040	1.2514	0.792	0.767	0.792	0.779	0.792	44,553	0.7865	3.28%
2011-03-03	0	1.220	1.220	1.270	-	-	0	0	-	0.767	0.767	0.798	-	-	0	-	0.00%
2011-03-02	0	1.220	1.160	1.270	-	-	0	0	-	0.767	0.729	0.798	-	-	0	-	0.00%
2011-03-01	0	1.220	1.210	1.290	-	-	0	0	-	0.767	0.760	0.811	-	-	0	-	0.00%
2011-02-28	0	1.220	1.180	1.280	-	-	0	0	-	0.767	0.742	0.804	-	-	0	-	0.00%
2011-02-25	0	1.220	1.220	1.250	-	-	0	0	-	0.767	0.767	0.786	-	-	0	-	0.00%
2011-02-24	0	1.220	1.220	1.230	1.200	1.250	252,000	306,680	1.2170	0.767	0.767	0.773	0.754	0.786	400,978	0.7648	-4.69%
2011-02-23	0	1.280	1.200	1.300	-	-	0	0	-	0.804	0.754	0.817	-	-	0	-	0.00%
2011-02-22	0	1.280	1.180	1.340	-	-	0	0	-	0.804	0.742	0.842	-	-	0	-	0.00%
2011-02-21	0	1.280	1.220	1.350	-	-	0	0	-	0.804	0.767	0.848	-	-	0	-	0.00%
2011-02-18	0	1.280	1.280	1.330	1.280	1.290	40,000	51,400	1.2850	0.804	0.804	0.836	0.804	0.811	63,647	0.8076	-0.78%
2011-02-17	0	1.290	1.280	1.290	-	-	0	0	-	0.811	0.804	0.811	-	-	0	-	0.00%
2011-02-16	0	1.290	1.270	1.380	-	-	0	0	-	0.811	0.798	0.867	-	-	0	-	0.00%
2011-02-15	0	1.290	1.280	1.310	-	-	0	0	-	0.811	0.804	0.823	-	-	0	-	0.00%
2011-02-14	0	1.290	1.270	1.300	1.280	1.290	68,000	87,320	1.2841	0.811	0.798	0.817	0.804	0.811	108,200	0.8070	1.57%
2011-02-11	0	1.270	1.270	1.280	1.270	1.290	48,000	61,600	1.2833	0.798	0.798	0.804	0.798	0.811	76,377	0.8065	-0.78%
2011-02-10	0	1.280	1.270	1.320	1.280	1.300	196,000	253,000	1.2908	0.804	0.798	0.830	0.804	0.817	311,872	0.8112	-3.03%
2011-02-09	0	1.320	1.320	1.360	1.320	1.320	76,000	100,320	1.3200	0.830	0.830	0.855	0.830	0.830	120,930	0.8296	1.54%
2011-02-08	0	1.300	1.300	1.360	1.300	1.300	20,000	26,000	1.3000	0.817	0.817	0.855	0.817	0.817	31,824	0.8170	-4.41%
2011-02-07	0	1.360	1.270	1.360	1.360	1.360	60,000	81,600	1.3600	0.855	0.798	0.855	0.855	0.855	95,471	0.8547	3.03%
2011-02-02	0	1.320	1.320	1.350	1.300	1.300	48,000	62,400	1.3000	0.830	0.830	0.848	0.817	0.817	76,377	0.8170	0.00%
2011-02-01	0	1.320	1.320	1.350	1.300	1.300	72,000	93,920	1.3044	0.830	0.830	0.848	0.817	0.817	114,565	0.8198	0.00%
2011-01-31	0	1.320	1.250	1.320	-	-	0	0	-	0.830	0.786	0.830	-	-	0	-	-2.94%
2011-01-28	0	1.360	1.250	1.370	-	-	0	0	-	0.855	0.786	0.861	-	-	0	-	0.00%
2011-01-27	0	1.360	1.260	1.360	-	-	0	0	-	0.855	0.792	0.855	-	-	0	-	0.00%
2011-01-26	0	1.360	1.300	1.370	-	-	0	0	-	0.855	0.817	0.861	-	-	0	-	0.00%
2011-01-25	0	1.360	1.260	1.380	1.320	1.360	12,000	16,160	1.3467	0.855	0.792	0.867	0.830	0.855	19,094	0.8463	0.74%
2011-01-24	0	1.350	1.300	1.370	-	-	0	0	-	0.848	0.817	0.861	-	-	0	-	0.00%
2011-01-21	0	1.350	1.340	1.380	-	-	0	0	-	0.848	0.842	0.867	-	-	0	-	0.00%
2011-01-20	0	1.350	1.350	1.360	1.350	1.380	180,000	244,280	1.3571	0.848	0.848	0.855	0.848	0.867	286,413	0.8529	-1.46%
2011-01-19	0	1.370	1.350	1.370	1.350	1.370	784,000	1,065,560	1.3591	0.861	0.848	0.861	0.848	0.861	1,247,486	0.8542	1.48%
2011-01-18	0	1.350	1.340	1.360	1.340	1.360	696,000	939,480	1.3498	0.848	0.842	0.855	0.842	0.855	1,107,462	0.8483	0.00%
2011-01-17	0	1.350	1.330	1.350	1.330	1.350	104,000	140,200	1.3481	0.848	0.836	0.848	0.836	0.848	165,483	0.8472	0.00%
2011-01-14	0	1.350	1.350	1.360	1.300	1.360	536,000	721,200	1.3455	0.848	0.848	0.855	0.817	0.855	852,873	0.8456	0.75%
2011-01-13	0	1.340	1.320	1.350	1.330	1.350	88,000	117,480	1.3350	0.842	0.830	0.848	0.836	0.848	140,024	0.8390	0.75%
2011-01-12	0	1.330	1.320	1.330	1.330	1.330	92,000	122,360	1.3300	0.836	0.830	0.836	0.836	0.836	146,389	0.8359	2.31%
2011-01-11	0	1.300	1.290	1.330	1.300	1.300	112,000	145,600	1.3000	0.817	0.811	0.836	0.817	0.817	178,212	0.8170	0.00%
2011-01-10	0	1.300	1.300	1.330	1.280	1.300	528,000	677,760	1.2836	0.817	0.817	0.836	0.804	0.817	840,144	0.8067	0.00%
2011-01-07	0	1.300	1.300	1.320	1.270	1.320	1,168,000	1,514,440	1.2966	0.817	0.817	0.830	0.798	0.830	1,858,500	0.8149	2.36%
2011-01-06	0	1.270	1.260	1.280	1.240	1.280	552,000	695,080	1.2592	0.798	0.792	0.804	0.779	0.804	878,332	0.7914	5.83%
2011-01-05	0	1.200	1.200	1.230	1.180	1.200	400,000	477,120	1.1928	0.754	0.754	0.773	0.742	0.754	636,473	0.7496	0.00%
2011-01-04	0	1.200	1.180	1.200	1.190	1.210	436,000	523,840	1.2015	0.754	0.742	0.754	0.748	0.760	693,755	0.7551	3.45%
2011-01-03	0	1.160	1.160	1.200	-	-	0	0	-	0.729	0.729	0.754	-	-	0	-	0.87%
2010-12-31	0	1.150	1.150	1.220	1.150	1.150	76,000	87,400	1.1500	0.723	0.723	0.767	0.723	0.723	120,930	0.7227	0.00%
2010-12-30	0	1.150	1.150	1.200	1.150	1.150	44,000	50,600	1.1500	0.723	0.723	0.754	0.723	0.723	70,012	0.7227	0.00%
2010-12-29	0	1.150	1.150	1.200	-	-	0	0	-	0.723	0.723	0.754	-	-	0	-	0.88%
2010-12-28	0	1.140	1.130	1.200	-	-	0	0	-	0.716	0.710	0.754	-	-	0	-	0.00%
2010-12-24	0	1.140	1.130	1.240	-	-	0	0	-	0.716	0.710	0.779	-	-	0	-	0.00%
2010-12-23	0	1.140	1.140	1.240	-	-	0	0	-	0.716	0.716	0.779	-	-	0	-	0.00%
2010-12-22	0	1.140	1.140	1.190	-	-	0	0	-	0.716	0.716	0.748	-	-	0	-	0.88%
2010-12-21	0	1.130	1.130	1.240	-	-	0	0	-	0.710	0.710	0.779	-	-	0	-	0.89%
2010-12-20	0	1.120	1.120	1.250	1.120	1.130	320,000	359,400	1.1231	0.704	0.704	0.786	0.704	0.710	509,178	0.7058	-1.75%
2010-12-17	0	1.140	1.130	1.140	1.120	1.160	228,000	258,640	1.1344	0.716	0.710	0.716	0.704	0.729	362,789	0.7129	0.88%
2010-12-16	0	1.130	1.120	1.140	1.130	1.140	368,000	416,520	1.1318	0.710	0.704	0.716	0.710	0.716	585,555	0.7113	-2.59%
2010-12-15	0	1.160	1.140	1.200	-	-	0	0	-	0.729	0.716	0.754	-	-	0	-	0.00%
2010-12-14	0	1.160	1.160	1.200	1.160	1.170	32,000	37,240	1.1638	0.729	0.729	0.754	0.729	0.735	50,918	0.7314	-2.52%
2010-12-13	0	1.190	1.150	1.190	-	-	0	0	-	0.748	0.723	0.748	-	-	0	-	0.00%
2010-12-10	0	1.190	1.140	1.190	-	-	0	0	-	0.748	0.716	0.748	-	-	0	-	0.00%
2010-12-09	0	1.190	1.140	1.190	-	-	0	0	-	0.748	0.716	0.748	-	-	0	-	-0.83%
2010-12-08	0	1.200	1.140	1.200	1.150	1.200	92,000	108,400	1.1783	0.754	0.716	0.754	0.723	0.754	146,389	0.7405	4.35%
2010-12-07	0	1.150	1.140	1.170	-	-	0	0	-	0.723	0.716	0.735	-	-	0	-	0.00%
2010-12-06	0	1.150	1.140	1.230	1.140	1.150	348,000	399,720	1.1486	0.723	0.716	0.773	0.716	0.723	553,731	0.7219	0.00%
2010-12-03	0	1.150	1.150	1.170	1.150	1.160	136,000	156,960	1.1541	0.723	0.723	0.735	0.723	0.729	216,401	0.7253	-1.71%
2010-12-02	0	1.170	1.170	1.190	1.170	1.170	60,000	70,200	1.1700	0.735	0.735	0.748	0.735	0.735	95,471	0.7353	1.74%
2010-12-01	0	1.150	1.140	1.240	1.150	1.160	192,000	222,320	1.1579	0.723	0.716	0.779	0.723	0.729	305,507	0.7277	-0.86%
2010-11-30	0	1.160	1.140	1.200	-	-	0	0	-	0.729	0.716	0.754	-	-	0	-	0.00%
2010-11-29	0	1.160	1.160	1.180	1.150	1.150	8,000	9,200	1.1500	0.729	0.729	0.742	0.723	0.723	12,729	0.7227	0.00%
2010-11-26	0	1.160	1.140	1.170	-	-	3,500	3,850	1.1000	0.729	0.716	0.735	-	-	5,569	0.6913	0.00%
2010-11-25	0	1.160	1.160	1.180	1.160	1.200	288,000	338,880	1.1767	0.729	0.729	0.742	0.729	0.754	458,260	0.7395	-5.69%
2010-11-24	0	1.230	1.160	1.240	-	-	0	0	-	0.773	0.729	0.779	-	-	0	-	0.00%
2010-11-23	0	1.230	1.150	1.230	-	-	0	0	-	0.773	0.723	0.773	-	-	0	-	0.00%
2010-11-22	0	1.230	1.150	1.230	-	-	0	0	-	0.773	0.723	0.773	-	-	0	-	0.00%
2010-11-19	0	1.230	1.170	1.230	-	-	0	0	-	0.773	0.735	0.773	-	-	0	-	0.00%
2010-11-18	0	1.230	1.220	1.230	1.230	1.230	100,000	123,000	1.2300	0.773	0.767	0.773	0.773	0.773	159,118	0.7730	0.00%
2010-11-17	0	1.230	1.150	1.230	1.200	1.230	48,000	57,720	1.2025	0.773	0.723	0.773	0.754	0.773	76,377	0.7557	0.82%
2010-11-16	0	1.220	1.170	1.220	1.230	1.240	84,000	103,360	1.2305	0.767	0.735	0.767	0.773	0.779	133,659	0.7733	-0.81%
2010-11-15	0	1.230	1.200	1.230	-	-	0	0	-	0.773	0.754	0.773	-	-	0	-	0.00%
2010-11-12	0	1.230	1.210	1.230	1.230	1.230	84,000	103,320	1.2300	0.773	0.760	0.773	0.773	0.773	133,659	0.7730	0.00%
2010-11-11	0	1.230	1.220	1.230	1.230	1.230	128,000	157,440	1.2300	0.773	0.767	0.773	0.773	0.773	203,671	0.7730	0.00%
2010-11-10	0	1.230	1.220	1.240	1.230	1.230	48,000	59,040	1.2300	0.773	0.767	0.779	0.773	0.773	76,377	0.7730	0.00%
2010-11-09	0	1.230	1.230	1.240	1.230	1.230	40,000	49,200	1.2300	0.773	0.773	0.779	0.773	0.773	63,647	0.7730	0.82%
2010-11-08	0	1.220	1.220	1.240	1.200	1.250	264,000	323,200	1.2242	0.767	0.767	0.779	0.754	0.786	420,072	0.7694	-0.81%
2010-11-05	0	1.230	1.220	1.240	1.230	1.250	20,000	24,680	1.2340	0.773	0.767	0.779	0.773	0.786	31,824	0.7755	0.82%
2010-11-04	0	1.220	1.210	1.240	-	-	0	0	-	0.767	0.760	0.779	-	-	0	-	0.00%
2010-11-03	0	1.220	1.220	1.240	1.220	1.280	244,000	300,520	1.2316	0.767	0.767	0.779	0.767	0.804	388,248	0.7740	1.67%
2010-11-02	0	1.200	1.190	1.240	-	-	0	0	-	0.754	0.748	0.779	-	-	0	-	0.00%
2010-11-01	0	1.200	1.190	1.240	-	-	0	0	-	0.754	0.748	0.779	-	-	0	-	0.00%
2010-10-29	0	1.200	1.200	1.240	1.190	1.190	32,000	38,080	1.1900	0.754	0.754	0.779	0.748	0.748	50,918	0.7479	0.00%
2010-10-28	0	1.200	1.200	1.250	1.190	1.190	32,000	38,080	1.1900	0.754	0.754	0.786	0.748	0.748	50,918	0.7479	1.69%
2010-10-27	0	1.180	1.180	1.250	1.160	1.160	8,000	9,280	1.1600	0.742	0.742	0.786	0.729	0.729	12,729	0.7290	-3.28%
2010-10-26	0	1.220	1.200	1.240	1.220	1.220	24,000	29,280	1.2200	0.767	0.754	0.779	0.767	0.767	38,188	0.7667	1.67%
2010-10-25	0	1.200	1.180	1.250	-	-	0	0	-	0.754	0.742	0.786	-	-	0	-	0.00%
2010-10-22	0	1.200	1.200	1.250	-	-	0	0	-	0.754	0.754	0.786	-	-	0	-	0.00%
2010-10-21	0	1.200	1.200	1.240	-	-	0	0	-	0.754	0.754	0.779	-	-	0	-	0.84%
2010-10-20	0	1.190	1.180	1.250	1.180	1.190	36,000	42,680	1.1856	0.748	0.742	0.786	0.742	0.748	57,283	0.7451	-1.65%
2010-10-19	0	1.210	1.200	1.240	1.200	1.210	228,000	275,280	1.2074	0.760	0.754	0.779	0.754	0.760	362,789	0.7588	0.83%
2010-10-18	0	1.200	1.180	1.200	1.150	1.230	8,000	9,520	1.1900	0.754	0.742	0.754	0.723	0.773	12,729	0.7479	-3.23%
2010-10-15	0	1.240	1.230	1.240	1.240	1.240	40,000	49,600	1.2400	0.779	0.773	0.779	0.779	0.779	63,647	0.7793	0.00%
2010-10-14	0	1.240	1.220	1.250	-	-	4,000	5,000	1.2500	0.779	0.767	0.786	-	-	6,365	0.7856	0.00%
2010-10-13	0	1.240	1.240	1.260	1.200	1.200	12,000	14,400	1.2000	0.779	0.779	0.792	0.754	0.754	19,094	0.7542	-0.80%
2010-10-12	0	1.250	1.230	1.250	-	-	0	0	-	0.786	0.773	0.786	-	-	0	-	0.00%
2010-10-11	0	1.250	1.250	1.260	1.250	1.250	60,000	75,000	1.2500	0.786	0.786	0.792	0.786	0.786	95,471	0.7856	0.00%
2010-10-08	0	1.250	1.220	1.250	1.230	1.250	420,000	521,520	1.2417	0.786	0.767	0.786	0.773	0.786	668,296	0.7804	1.63%
2010-10-07	0	1.230	1.210	1.280	-	-	0	0	-	0.773	0.760	0.804	-	-	0	-	0.00%
2010-10-06	0	1.230	1.220	1.260	1.230	1.230	60,000	73,800	1.2300	0.773	0.767	0.792	0.773	0.773	95,471	0.7730	0.00%
2010-10-05	0	1.230	1.210	1.240	1.230	1.230	20,000	24,600	1.2300	0.773	0.760	0.779	0.773	0.773	31,824	0.7730	0.00%
2010-10-04	0	1.230	1.220	1.240	1.230	1.230	120,000	147,600	1.2300	0.773	0.767	0.779	0.773	0.773	190,942	0.7730	0.00%
2010-09-30	0	1.230	1.190	1.230	-	-	0	0	-	0.773	0.748	0.773	-	-	0	-	0.00%
2010-09-29	0	1.230	1.200	1.250	1.230	1.230	20,000	24,600	1.2300	0.773	0.754	0.786	0.773	0.773	31,824	0.7730	2.50%
2010-09-28	0	1.200	1.180	1.220	-	-	0	0	-	0.754	0.742	0.767	-	-	0	-	0.00%
2010-09-27	0	1.200	1.170	1.230	1.200	1.200	44,000	52,800	1.2000	0.754	0.735	0.773	0.754	0.754	70,012	0.7542	0.00%
2010-09-24	0	1.200	1.200	1.220	1.200	1.220	64,000	78,000	1.2188	0.754	0.754	0.767	0.754	0.767	101,836	0.7659	-0.83%
2010-09-22	0	1.210	1.180	1.220	-	-	0	0	-	0.760	0.742	0.767	-	-	0	-	0.00%
2010-09-21	0	1.210	1.180	1.220	-	-	0	0	-	0.760	0.742	0.767	-	-	0	-	0.00%
2010-09-20	0	1.210	1.180	1.220	-	-	0	0	-	0.760	0.742	0.767	-	-	0	-	0.00%
2010-09-17	0	1.210	1.210	1.250	1.200	1.200	92,000	110,400	1.2000	0.760	0.760	0.786	0.754	0.754	146,389	0.7542	0.83%
2010-09-16	0	1.200	1.180	1.220	-	-	0	0	-	0.754	0.742	0.767	-	-	0	-	0.00%
2010-09-15	0	1.200	1.180	1.210	-	-	0	0	-	0.754	0.742	0.760	-	-	0	-	0.00%
2010-09-14	0	1.200	1.200	1.220	1.180	1.200	168,000	198,760	1.1831	0.754	0.754	0.767	0.742	0.754	267,318	0.7435	1.69%
2010-09-13	0	1.180	1.180	1.200	1.180	1.180	32,000	37,760	1.1800	0.742	0.742	0.754	0.742	0.742	50,918	0.7416	1.72%
2010-09-10	0	1.160	1.160	1.190	1.150	1.220	272,000	324,760	1.1940	0.729	0.729	0.748	0.723	0.767	432,801	0.7504	-0.85%
2010-09-09	0	1.170	1.150	1.180	-	-	0	0	-	0.735	0.723	0.742	-	-	0	-	0.00%
2010-09-08	0	1.170	1.120	1.180	-	-	0	0	-	0.735	0.704	0.742	-	-	0	-	0.00%
2010-09-07	0	1.170	1.130	1.190	-	-	0	0	-	0.735	0.710	0.748	-	-	0	-	0.00%
2010-09-06	0	1.170	1.170	1.190	-	-	0	0	-	0.735	0.735	0.748	-	-	0	-	0.86%
2010-09-03	0	1.160	1.150	1.170	1.160	1.160	60,000	69,600	1.1600	0.729	0.723	0.735	0.729	0.729	95,471	0.7290	-0.85%
2010-09-02	0	1.170	1.140	1.180	-	-	0	0	-	0.735	0.716	0.742	-	-	0	-	0.00%
2010-09-01	0	1.170	1.160	1.200	-	-	0	0	-	0.735	0.729	0.754	-	-	0	-	0.00%
2010-08-31	0	1.170	1.110	1.200	-	-	0	0	-	0.735	0.698	0.754	-	-	0	-	0.00%
2010-08-30	0	1.170	1.070	1.220	-	-	0	0	-	0.735	0.672	0.767	-	-	0	-	0.00%
2010-08-27	0	1.170	1.080	1.220	-	-	0	0	-	0.735	0.679	0.767	-	-	0	-	0.00%
2010-08-26	0	1.170	1.170	1.200	-	-	0	0	-	0.735	0.735	0.754	-	-	0	-	1.74%
2010-08-25	0	1.200	1.180	1.220	1.200	1.220	24,000	28,880	1.2033	0.723	0.711	0.735	0.723	0.735	39,849	0.7247	-1.64%
2010-08-24	0	1.220	1.200	1.220	1.220	1.220	12,000	14,640	1.2200	0.735	0.723	0.735	0.735	0.735	19,924	0.7348	0.00%
2010-08-23	0	1.220	1.190	1.230	-	-	0	0	-	0.735	0.717	0.741	-	-	0	-	0.00%
2010-08-20	0	1.220	1.200	1.220	-	-	0	0	-	0.735	0.723	0.735	-	-	0	-	0.00%
2010-08-19	0	1.220	1.220	1.230	-	-	0	0	-	0.735	0.735	0.741	-	-	0	-	0.00%
2010-08-18	0	1.220	1.220	1.230	1.220	1.220	340,000	414,800	1.2200	0.735	0.735	0.741	0.735	0.735	564,524	0.7348	-1.61%
2010-08-17	0	1.240	1.220	1.250	1.240	1.240	100,000	124,000	1.2400	0.747	0.735	0.753	0.747	0.747	166,036	0.7468	0.81%
2010-08-16	0	1.230	1.220	1.240	1.220	1.230	372,000	457,160	1.2289	0.741	0.735	0.747	0.735	0.741	617,655	0.7402	0.82%
2010-08-13	0	1.220	1.220	1.240	1.200	1.210	20,000	24,040	1.2020	0.735	0.735	0.747	0.723	0.729	33,207	0.7239	0.00%
2010-08-12	0	1.220	1.200	1.230	-	-	0	0	-	0.735	0.723	0.741	-	-	0	-	0.00%
2010-08-11	0	1.220	1.210	1.250	1.220	1.230	272,000	333,640	1.2266	0.735	0.729	0.753	0.735	0.741	451,619	0.7388	-0.81%
2010-08-10	0	1.230	1.230	1.240	1.220	1.230	128,000	157,040	1.2269	0.741	0.741	0.747	0.735	0.741	212,526	0.7389	0.00%
2010-08-09	0	1.230	1.230	1.250	1.230	1.230	20,000	24,600	1.2300	0.741	0.741	0.753	0.741	0.741	33,207	0.7408	0.00%
2010-08-06	0	1.230	1.230	1.250	1.220	1.230	168,000	206,360	1.2283	0.741	0.741	0.753	0.735	0.741	278,941	0.7398	-2.38%
2010-08-05	0	1.260	1.210	1.260	1.240	1.260	21,801	27,211	1.2482	0.759	0.729	0.759	0.747	0.759	36,198	0.7517	1.61%
2010-08-04	0	1.240	1.220	1.250	1.240	1.240	33,000	40,780	1.2358	0.747	0.735	0.753	0.747	0.747	54,792	0.7443	0.00%
2010-08-03	0	1.240	1.220	1.240	1.230	1.240	228,000	280,760	1.2314	0.747	0.735	0.747	0.741	0.747	378,563	0.7416	-0.80%
2010-08-02	0	1.250	1.240	1.270	1.240	1.250	100,000	124,880	1.2488	0.753	0.747	0.765	0.747	0.753	166,036	0.7521	0.81%
2010-07-30	0	1.240	1.190	1.250	1.230	1.240	64,000	79,160	1.2369	0.747	0.717	0.753	0.741	0.747	106,263	0.7449	0.00%
2010-07-29	0	1.240	1.200	1.250	-	-	0	0	-	0.747	0.723	0.753	-	-	0	-	0.00%
2010-07-28	0	1.240	1.210	1.240	1.240	1.240	12,000	14,880	1.2400	0.747	0.729	0.747	0.747	0.747	19,924	0.7468	-0.80%
2010-07-27	0	1.250	1.230	1.250	1.240	1.250	60,000	74,760	1.2460	0.753	0.741	0.753	0.747	0.753	99,622	0.7504	0.81%
2010-07-26	0	1.240	1.240	1.260	1.240	1.240	52,000	64,480	1.2400	0.747	0.747	0.759	0.747	0.747	86,339	0.7468	-0.80%
2010-07-23	0	1.250	1.210	1.250	1.250	1.250	40,000	50,000	1.2500	0.753	0.729	0.753	0.753	0.753	66,415	0.7528	0.00%
2010-07-22	0	1.250	1.200	1.250	-	-	0	0	-	0.753	0.723	0.753	-	-	0	-	-1.57%
2010-07-21	0	1.270	1.210	1.270	1.230	1.270	20,000	24,760	1.2380	0.765	0.729	0.765	0.741	0.765	33,207	0.7456	3.25%
2010-07-20	0	1.230	1.190	1.250	-	-	0	0	-	0.741	0.717	0.753	-	-	0	-	0.00%
2010-07-19	0	1.230	1.160	1.240	1.230	1.230	12,000	14,760	1.2300	0.741	0.699	0.747	0.741	0.741	19,924	0.7408	1.65%
2010-07-16	0	1.210	1.150	1.240	-	-	0	0	-	0.729	0.693	0.747	-	-	0	-	0.00%
2010-07-15	0	1.210	1.170	1.240	-	-	0	0	-	0.729	0.705	0.747	-	-	0	-	0.00%
2010-07-14	0	1.210	1.190	1.240	-	-	0	0	-	0.729	0.717	0.747	-	-	0	-	0.00%
2010-07-13	0	1.210	1.190	1.210	1.210	1.210	40,000	48,400	1.2100	0.729	0.717	0.729	0.729	0.729	66,415	0.7288	-0.82%
2010-07-12	0	1.220	1.190	1.220	-	-	0	0	-	0.735	0.717	0.735	-	-	0	-	0.00%
2010-07-09	0	1.220	1.200	1.220	1.200	1.250	832,000	1,010,000	1.2139	0.735	0.723	0.735	0.723	0.753	1,381,422	0.7311	-0.81%
2010-07-08	0	1.230	1.210	1.230	1.200	1.230	532,000	647,440	1.2170	0.741	0.729	0.741	0.723	0.741	883,313	0.7330	2.50%
2010-07-07	0	1.200	1.180	1.200	1.150	1.200	168,000	193,400	1.1512	0.723	0.711	0.723	0.693	0.723	278,941	0.6933	3.45%
2010-07-06	0	1.160	1.150	1.200	1.150	1.160	96,000	111,120	1.1575	0.699	0.693	0.723	0.693	0.699	159,395	0.6971	-0.85%
2010-07-05	0	1.170	1.130	1.170	1.150	1.170	48,000	55,280	1.1517	0.705	0.681	0.705	0.693	0.705	79,697	0.6936	3.54%
2010-07-02	0	1.130	1.120	1.200	-	-	0	0	-	0.681	0.675	0.723	-	-	0	-	0.00%
2010-06-30	0	1.130	1.050	1.200	-	-	0	0	-	0.681	0.632	0.723	-	-	0	-	0.00%
2010-06-29	0	1.130	1.130	1.190	1.120	1.120	20,000	22,400	1.1200	0.681	0.681	0.717	0.675	0.675	33,207	0.6746	-2.59%
2010-06-28	0	1.160	1.160	1.200	1.150	1.160	76,000	87,760	1.1547	0.699	0.699	0.723	0.693	0.699	126,188	0.6955	4.50%
2010-06-25	0	1.110	1.080	1.150	-	-	0	0	-	0.669	0.650	0.693	-	-	0	-	0.00%
2010-06-24	0	1.110	1.110	1.200	1.110	1.110	40,000	44,400	1.1100	0.669	0.669	0.723	0.669	0.669	66,415	0.6685	0.00%
2010-06-23	0	1.110	1.090	1.170	-	-	12,000	13,560	1.1300	0.669	0.656	0.705	-	-	19,924	0.6806	0.00%
2010-06-22	0	1.110	1.110	1.200	1.100	1.120	48,000	53,120	1.1067	0.669	0.669	0.723	0.663	0.675	79,697	0.6665	-1.77%
2010-06-21	0	1.130	1.060	1.130	1.130	1.130	24,000	27,120	1.1300	0.681	0.638	0.681	0.681	0.681	39,849	0.6806	1.80%
2010-06-18	0	1.110	1.070	1.180	-	-	0	0	-	0.669	0.644	0.711	-	-	0	-	0.00%
2010-06-17	0	1.110	1.080	1.140	-	-	0	0	-	0.669	0.650	0.687	-	-	0	-	0.00%
2010-06-15	0	1.110	1.080	1.130	1.110	1.110	8,000	8,880	1.1100	0.669	0.650	0.681	0.669	0.669	13,283	0.6685	0.91%
2010-06-14	0	1.100	1.090	1.120	-	-	0	0	-	0.663	0.656	0.675	-	-	0	-	0.00%
2010-06-11	0	1.100	1.000	1.100	1.100	1.100	24,000	26,400	1.1000	0.663	0.602	0.663	0.663	0.663	39,849	0.6625	2.80%
2010-06-10	0	1.070	1.050	1.090	-	-	0	0	-	0.644	0.632	0.656	-	-	0	-	0.00%
2010-06-09	0	1.070	1.070	1.160	1.070	1.070	60,000	64,400	1.0733	0.644	0.644	0.699	0.644	0.644	99,622	0.6464	0.00%
2010-06-08	0	1.070	1.060	1.100	1.070	1.070	100,000	107,000	1.0700	0.644	0.638	0.663	0.644	0.644	166,036	0.6444	1.90%
2010-06-07	0	1.050	1.050	1.120	1.040	1.040	4,000	4,160	1.0400	0.632	0.632	0.675	0.626	0.626	6,641	0.6264	-1.87%
2010-06-04	0	1.070	1.050	1.110	1.070	1.070	20,000	21,400	1.0700	0.644	0.632	0.669	0.644	0.644	33,207	0.6444	0.00%
2010-06-03	0	1.070	1.070	1.110	1.070	1.080	128,000	137,680	1.0756	0.644	0.644	0.669	0.644	0.650	212,526	0.6478	-0.93%
2010-06-02	0	1.080	1.050	1.080	-	-	0	0	-	0.650	0.632	0.650	-	-	0	-	0.00%
2010-06-01	0	1.080	1.070	1.080	1.080	1.100	292,000	317,280	1.0866	0.650	0.644	0.650	0.650	0.663	484,826	0.6544	-3.57%
2010-05-31	0	1.120	1.090	1.120	-	-	0	0	-	0.675	0.656	0.675	-	-	0	-	0.00%
2010-05-28	0	1.120	1.120	1.140	1.100	1.140	304,000	336,560	1.1071	0.675	0.675	0.687	0.663	0.687	504,750	0.6668	6.67%
2010-05-27	0	1.050	1.050	1.150	-	-	0	0	-	0.632	0.632	0.693	-	-	0	-	3.96%
2010-05-26	0	1.010	1.010	1.170	1.010	1.050	188,000	192,960	1.0264	0.608	0.608	0.705	0.608	0.632	312,148	0.6182	-6.48%
2010-05-25	0	1.080	0.960	1.140	-	-	188,000	178,600	0.9500	0.650	0.578	0.687	-	-	312,148	0.5722	0.00%
2010-05-24	0	1.080	1.060	1.180	-	-	0	0	-	0.650	0.638	0.711	-	-	0	-	0.00%
2010-05-20	0	1.080	0.960	1.190	-	-	0	0	-	0.650	0.578	0.717	-	-	0	-	0.00%
2010-05-19	0	1.080	1.080	1.160	1.080	1.080	40,000	43,200	1.0800	0.650	0.650	0.699	0.650	0.650	66,415	0.6505	-7.69%
2010-05-18	0	1.170	1.090	1.170	-	-	0	0	-	0.705	0.656	0.705	-	-	0	-	0.00%
2010-05-17	0	1.170	1.110	1.200	1.120	1.170	44,000	49,480	1.1245	0.705	0.669	0.723	0.675	0.705	73,056	0.6773	0.00%
2010-05-14	0	1.170	1.100	1.170	-	-	0	0	-	0.705	0.663	0.705	-	-	0	-	0.00%
2010-05-13	0	1.170	1.120	1.190	-	-	0	0	-	0.705	0.675	0.717	-	-	0	-	0.00%
2010-05-12	0	1.170	1.170	1.190	1.100	1.120	156,000	173,600	1.1128	0.705	0.705	0.717	0.663	0.675	259,017	0.6702	0.00%
2010-05-11	0	1.170	1.130	1.170	1.130	1.170	172,000	196,400	1.1419	0.705	0.681	0.705	0.681	0.705	285,582	0.6877	1.74%
2010-05-10	0	1.150	1.150	1.170	1.150	1.150	84,000	96,600	1.1500	0.693	0.693	0.705	0.693	0.693	139,471	0.6926	1.77%
2010-05-07	0	1.130	1.120	1.200	1.100	1.130	100,000	112,400	1.1240	0.681	0.675	0.723	0.663	0.681	166,036	0.6770	-1.74%
2010-05-06	0	1.150	1.150	1.280	1.140	1.150	192,000	219,880	1.1452	0.693	0.693	0.771	0.687	0.693	318,790	0.6897	-2.54%
2010-05-05	0	1.180	1.160	1.200	1.150	1.180	340,000	392,800	1.1553	0.711	0.699	0.723	0.693	0.711	564,524	0.6958	-2.48%
2010-05-04	0	1.210	1.200	1.230	1.210	1.220	400,000	486,200	1.2155	0.729	0.723	0.741	0.729	0.735	664,145	0.7321	-3.97%
2010-05-03	0	1.260	1.200	1.260	-	-	0	0	-	0.759	0.723	0.759	-	-	0	-	0.00%
2010-04-30	0	1.260	1.260	1.280	1.220	1.250	152,000	187,280	1.2321	0.759	0.759	0.771	0.735	0.753	252,375	0.7421	0.00%
2010-04-29	0	1.260	1.210	1.280	-	-	0	0	-	0.759	0.729	0.771	-	-	0	-	0.00%
2010-04-28	0	1.260	1.250	1.300	-	-	0	0	-	0.759	0.753	0.783	-	-	0	-	0.00%
2010-04-27	0	1.260	1.250	1.280	1.250	1.300	208,000	261,400	1.2567	0.759	0.753	0.771	0.753	0.783	345,356	0.7569	-3.08%
2010-04-26	0	1.300	1.280	1.300	1.280	1.300	280,000	359,680	1.2846	0.783	0.771	0.783	0.771	0.783	464,902	0.7737	4.00%
2010-04-23	0	1.250	1.250	1.270	1.240	1.240	52,000	64,200	1.2346	0.753	0.753	0.765	0.747	0.747	86,339	0.7436	0.00%
2010-04-22	0	1.250	1.250	1.260	1.220	1.260	80,000	99,520	1.2440	0.753	0.753	0.759	0.735	0.759	132,829	0.7492	0.00%
2010-04-21	0	1.250	1.250	1.260	-	-	0	0	-	0.753	0.753	0.759	-	-	0	-	0.81%
2010-04-20	0	1.240	1.240	1.260	1.220	1.220	148,000	180,560	1.2200	0.747	0.747	0.759	0.735	0.735	245,734	0.7348	0.00%
2010-04-19	0	1.240	1.200	1.280	-	-	0	0	-	0.747	0.723	0.771	-	-	0	-	0.00%
2010-04-16	0	1.240	1.240	1.250	1.240	1.240	316,000	391,840	1.2400	0.747	0.747	0.753	0.747	0.747	524,675	0.7468	0.00%
2010-04-15	0	1.240	1.240	1.260	-	-	0	0	-	0.747	0.747	0.759	-	-	0	-	0.00%
2010-04-14	0	1.240	1.240	1.250	1.230	1.230	100,000	123,000	1.2300	0.747	0.747	0.753	0.741	0.741	166,036	0.7408	0.00%
2010-04-13	0	1.240	1.240	1.280	1.240	1.250	192,000	239,080	1.2452	0.747	0.747	0.771	0.747	0.753	318,790	0.7500	-0.80%
2010-04-12	0	1.250	1.250	1.260	1.230	1.250	96,000	119,040	1.2400	0.753	0.753	0.759	0.741	0.753	159,395	0.7468	-1.57%
2010-04-09	0	1.270	1.270	1.280	1.220	1.280	520,000	651,960	1.2538	0.765	0.765	0.771	0.735	0.771	863,389	0.7551	4.10%
2010-04-08	0	1.220	1.210	1.220	1.220	1.220	4,000	4,880	1.2200	0.735	0.729	0.735	0.735	0.735	6,641	0.7348	0.00%
2010-04-07	0	1.220	1.190	1.220	1.140	1.220	264,774	317,298	1.1984	0.735	0.717	0.735	0.687	0.735	439,621	0.7218	3.39%
2010-04-01	0	1.180	1.140	1.180	-	-	0	0	-	0.711	0.687	0.711	-	-	0	-	0.00%
2010-03-31	0	1.180	1.150	1.180	-	-	0	0	-	0.711	0.693	0.711	-	-	0	-	0.00%
2010-03-30	0	1.180	1.150	1.200	1.180	1.180	72,000	84,960	1.1800	0.711	0.693	0.723	0.711	0.711	119,546	0.7107	0.00%
2010-03-29	0	1.180	1.160	1.190	1.180	1.180	48,000	56,640	1.1800	0.711	0.699	0.717	0.711	0.711	79,697	0.7107	0.00%
2010-03-26	0	1.180	1.150	1.190	-	-	0	0	-	0.711	0.693	0.717	-	-	0	-	0.00%
2010-03-25	0	1.180	1.160	1.180	1.130	1.180	36,000	42,240	1.1733	0.711	0.699	0.711	0.681	0.711	59,773	0.7067	0.00%
2010-03-24	0	1.180	1.150	1.180	-	-	0	0	-	0.711	0.693	0.711	-	-	0	-	-0.84%
2010-03-23	0	1.190	1.120	1.190	1.190	1.190	48,000	57,120	1.1900	0.717	0.675	0.717	0.717	0.717	79,697	0.7167	0.85%
2010-03-22	0	1.180	1.160	1.190	1.130	1.210	192,000	224,760	1.1706	0.711	0.699	0.717	0.681	0.729	318,790	0.7050	-1.67%
2010-03-19	0	1.200	1.160	1.200	1.160	1.200	44,000	51,480	1.1700	0.723	0.699	0.723	0.699	0.723	73,056	0.7047	2.56%
2010-03-18	0	1.170	1.160	1.170	1.170	1.170	64,000	74,280	1.1606	0.705	0.699	0.705	0.705	0.705	106,263	0.6990	0.86%
2010-03-17	0	1.160	1.100	1.170	-	-	20,000	23,000	1.1500	0.699	0.663	0.705	-	-	33,207	0.6926	0.00%
2010-03-16	0	1.160	1.140	1.170	-	-	0	0	-	0.699	0.687	0.705	-	-	0	-	0.00%
2010-03-15	0	1.160	1.130	1.170	1.160	1.160	40,000	46,400	1.1600	0.699	0.681	0.705	0.699	0.699	66,415	0.6986	-0.85%
2010-03-12	0	1.170	1.160	1.170	1.160	1.180	76,000	88,720	1.1674	0.705	0.699	0.705	0.699	0.711	126,188	0.7031	0.86%
2010-03-11	0	1.160	1.130	1.160	-	-	0	0	-	0.699	0.681	0.699	-	-	0	-	0.00%
2010-03-10	0	1.160	1.120	1.160	-	-	0	0	-	0.699	0.675	0.699	-	-	0	-	0.00%
2010-03-09	0	1.160	1.120	1.160	1.120	1.160	24,000	27,200	1.1333	0.699	0.675	0.699	0.675	0.699	39,849	0.6826	0.87%
2010-03-08	0	1.150	1.130	1.150	-	-	0	0	-	0.693	0.681	0.693	-	-	0	-	-0.86%
2010-03-05	0	1.160	1.110	1.170	-	-	0	0	-	0.699	0.669	0.705	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	0.699	-	-	-	-	0	-	0.00%
2010-03-03	0	1.160	1.120	1.160	1.160	1.160	40,000	46,400	1.1600	0.699	0.675	0.699	0.699	0.699	66,415	0.6986	-0.85%
2010-03-02	0	1.170	1.120	1.170	-	-	0	0	-	0.705	0.675	0.705	-	-	0	-	0.00%
2010-03-01	0	1.170	1.110	1.180	1.170	1.170	172,000	201,240	1.1700	0.705	0.669	0.711	0.705	0.705	285,582	0.7047	0.86%
2010-02-26	0	1.160	1.090	1.180	-	-	0	0	-	0.699	0.656	0.711	-	-	0	-	0.00%
2010-02-25	0	1.160	1.160	1.180	1.130	1.140	56,000	63,760	1.1386	0.699	0.699	0.711	0.681	0.687	92,980	0.6857	0.87%
2010-02-24	0	1.150	1.130	1.150	-	-	0	0	-	0.693	0.681	0.693	-	-	0	-	-0.86%
2010-02-23	0	1.160	1.120	1.180	-	-	0	0	-	0.699	0.675	0.711	-	-	0	-	0.00%
2010-02-22	0	1.160	1.110	1.180	-	-	0	0	-	0.699	0.669	0.711	-	-	0	-	0.00%
2010-02-19	0	1.160	1.080	1.190	-	-	0	0	-	0.699	0.650	0.717	-	-	0	-	0.00%
2010-02-18	0	1.160	1.080	1.180	-	-	0	0	-	0.699	0.650	0.711	-	-	0	-	0.00%
2010-02-17	0	1.160	1.100	1.180	-	-	0	0	-	0.699	0.663	0.711	-	-	0	-	0.00%
2010-02-12	0	1.160	1.140	1.160	1.130	1.160	20,000	22,880	1.1440	0.699	0.687	0.699	0.681	0.699	33,207	0.6890	0.87%
2010-02-11	0	1.150	1.050	1.160	-	-	0	0	-	0.693	0.632	0.699	-	-	0	-	0.00%
2010-02-10	0	1.150	1.050	1.180	-	-	0	0	-	0.693	0.632	0.711	-	-	0	-	0.00%
2010-02-09	0	1.150	1.050	1.150	-	-	0	0	-	0.693	0.632	0.693	-	-	0	-	0.00%
2010-02-08	0	1.150	1.050	1.150	-	-	0	0	-	0.693	0.632	0.693	-	-	0	-	0.00%
2010-02-05	0	1.150	1.050	1.150	-	-	0	0	-	0.693	0.632	0.693	-	-	0	-	-0.86%
2010-02-04	0	1.160	1.070	1.160	1.160	1.160	4,000	4,640	1.1600	0.699	0.644	0.699	0.699	0.699	6,641	0.6986	0.87%
2010-02-03	0	1.150	1.150	1.160	-	-	0	0	-	0.693	0.693	0.699	-	-	0	-	2.68%
2010-02-02	0	1.120	1.120	1.150	1.120	1.120	16,000	17,920	1.1200	0.675	0.675	0.693	0.675	0.675	26,566	0.6746	0.00%
2010-02-01	0	1.120	1.100	1.120	-	-	0	0	-	0.675	0.663	0.675	-	-	0	-	0.00%
2010-01-29	0	1.120	1.080	1.120	-	-	0	0	-	0.675	0.650	0.675	-	-	0	-	0.00%
2010-01-28	0	1.120	1.090	1.120	-	-	0	0	-	0.675	0.656	0.675	-	-	0	-	0.00%
2010-01-27	0	1.120	1.110	1.120	1.110	1.120	112,000	125,320	1.1189	0.675	0.669	0.675	0.669	0.675	185,961	0.6739	0.00%
2010-01-26	0	1.120	1.100	1.150	1.120	1.120	100,000	112,000	1.1200	0.675	0.663	0.693	0.675	0.675	166,036	0.6746	-3.45%
2010-01-25	0	1.160	1.160	1.200	1.110	1.110	4,000	4,440	1.1100	0.699	0.699	0.723	0.669	0.669	6,641	0.6685	0.00%
2010-01-22	0	1.160	1.130	1.200	1.160	1.160	4,000	4,640	1.1600	0.699	0.681	0.723	0.699	0.699	6,641	0.6986	-0.85%
2010-01-21	0	1.170	1.170	1.210	1.170	1.170	40,000	46,800	1.1700	0.705	0.705	0.729	0.705	0.705	66,415	0.7047	-0.85%
2010-01-20	0	1.180	1.180	1.200	1.180	1.180	40,000	47,200	1.1800	0.711	0.711	0.723	0.711	0.711	66,415	0.7107	-0.84%
2010-01-19	0	1.190	1.190	1.200	1.190	1.190	120,000	142,800	1.1900	0.717	0.717	0.723	0.717	0.717	199,244	0.7167	0.00%
2010-01-18	0	1.190	1.180	1.210	1.190	1.200	464,000	555,160	1.1965	0.717	0.711	0.729	0.717	0.723	770,409	0.7206	0.00%
2010-01-15	0	1.190	1.160	1.190	1.200	1.200	28,000	33,600	1.2000	0.717	0.699	0.717	0.723	0.723	46,490	0.7227	0.85%
2010-01-14	0	1.180	1.170	1.190	1.150	1.180	172,000	199,560	1.1602	0.711	0.705	0.717	0.693	0.711	285,582	0.6988	4.42%
2010-01-13	0	1.130	1.130	1.190	1.130	1.170	20,000	23,160	1.1580	0.681	0.681	0.717	0.681	0.705	33,207	0.6974	-3.42%
2010-01-12	0	1.170	1.170	1.190	1.160	1.180	440,000	516,080	1.1729	0.705	0.705	0.717	0.699	0.711	730,560	0.7064	1.74%
2010-01-11	0	1.150	1.140	1.160	1.120	1.160	380,000	435,280	1.1455	0.693	0.687	0.699	0.675	0.699	630,938	0.6899	1.77%
2010-01-08	0	1.130	1.120	1.150	1.090	1.130	432,000	482,880	1.1178	0.681	0.675	0.693	0.656	0.681	717,277	0.6732	0.89%
2010-01-07	0	1.120	1.120	1.130	1.120	1.120	44,000	49,280	1.1200	0.675	0.675	0.681	0.675	0.675	73,056	0.6746	0.00%
2010-01-06	0	1.120	1.120	1.130	1.120	1.120	8,000	8,960	1.1200	0.675	0.675	0.681	0.675	0.675	13,283	0.6746	0.00%
2010-01-05	0	1.120	1.120	1.130	1.120	1.120	564,000	631,680	1.1200	0.675	0.675	0.681	0.675	0.675	936,445	0.6746	0.90%
2010-01-04	0	1.110	1.100	1.110	1.110	1.110	100,000	111,000	1.1100	0.669	0.663	0.669	0.669	0.669	166,036	0.6685	0.00%
2009-12-31	0	1.110	1.110	1.140	1.110	1.130	148,000	165,080	1.1154	0.669	0.669	0.687	0.669	0.681	245,734	0.6718	0.00%
2009-12-30	0	1.110	1.110	1.130	1.110	1.130	116,000	130,920	1.1286	0.669	0.669	0.681	0.669	0.681	192,602	0.6797	-1.77%
2009-12-29	0	1.130	1.100	1.130	-	-	0	0	-	0.681	0.663	0.681	-	-	0	-	0.00%
2009-12-28	0	1.130	1.100	1.130	1.110	1.140	56,000	63,440	1.1329	0.681	0.663	0.681	0.669	0.687	92,980	0.6823	4.63%
2009-12-24	0	1.080	1.080	1.100	1.000	1.080	132,000	139,360	1.0558	0.650	0.650	0.663	0.602	0.650	219,168	0.6359	0.00%
2009-12-23	0	1.080	1.080	1.100	1.080	1.090	72,000	77,880	1.0817	0.650	0.650	0.663	0.650	0.656	119,546	0.6515	1.89%
2009-12-22	0	1.060	1.060	1.090	-	-	0	0	-	0.638	0.638	0.656	-	-	0	-	0.00%
2009-12-21	0	1.060	1.060	1.080	1.060	1.060	68,000	72,080	1.0600	0.638	0.638	0.650	0.638	0.638	112,905	0.6384	-0.93%
2009-12-18	0	1.070	1.060	1.160	1.050	1.070	288,000	304,080	1.0558	0.644	0.638	0.699	0.632	0.644	478,185	0.6359	-0.93%
2009-12-17	0	1.080	1.080	1.120	1.080	1.100	380,000	413,560	1.0883	0.650	0.650	0.675	0.650	0.663	630,938	0.6555	-2.70%
2009-12-16	0	1.110	1.110	1.120	1.100	1.120	392,000	436,160	1.1127	0.669	0.669	0.675	0.663	0.675	650,862	0.6701	-1.77%
2009-12-15	0	1.130	1.130	1.140	1.130	1.130	300,000	339,000	1.1300	0.681	0.681	0.687	0.681	0.681	498,109	0.6806	-1.74%
2009-12-14	0	1.150	1.130	1.150	1.120	1.160	580,000	658,360	1.1351	0.693	0.681	0.693	0.675	0.699	963,011	0.6836	2.68%
2009-12-11	0	1.120	1.120	1.140	1.100	1.150	1,732,000	1,966,960	1.1357	0.675	0.675	0.687	0.663	0.693	2,875,749	0.6840	2.75%
2009-12-10	0	1.090	1.090	1.100	1.070	1.180	2,469,086	2,734,824	1.1076	0.656	0.656	0.663	0.644	0.711	4,099,580	0.6671	0.93%
2009-12-09	0	1.080	1.070	1.080	1.060	1.080	328,000	351,960	1.0730	0.650	0.644	0.650	0.638	0.650	544,599	0.6463	0.93%
2009-12-08	0	1.070	1.060	1.080	1.050	1.070	664,000	703,440	1.0594	0.644	0.638	0.650	0.632	0.644	1,102,481	0.6381	0.00%
2009-12-07	0	1.070	1.060	1.080	1.060	1.100	244,000	260,880	1.0692	0.644	0.638	0.650	0.638	0.663	405,129	0.6439	1.90%
2009-12-04	0	1.050	1.050	1.080	1.040	1.050	196,000	204,160	1.0416	0.632	0.632	0.650	0.626	0.632	325,431	0.6274	-0.94%
2009-12-03	0	1.060	1.050	1.060	1.040	1.090	1,292,000	1,367,440	1.0584	0.638	0.632	0.638	0.626	0.656	2,145,189	0.6374	2.91%
2009-12-02	0	1.030	1.020	1.040	1.020	1.060	992,000	1,016,520	1.0247	0.620	0.614	0.626	0.614	0.638	1,647,080	0.6172	-1.90%
2009-12-01	0	1.050	1.030	1.050	1.020	1.070	408,000	421,040	1.0320	0.632	0.620	0.632	0.614	0.644	677,428	0.6215	5.00%
2009-11-30	0	1.000	1.000	1.010	0.980	0.980	8,000	7,840	0.9800	0.602	0.602	0.608	0.590	0.590	13,283	0.5902	4.17%
2009-11-27	0	0.960	0.960	1.000	0.960	0.980	156,000	152,360	0.9767	0.578	0.578	0.602	0.578	0.590	259,017	0.5882	-5.88%
2009-11-26	0	1.020	1.020	1.030	1.000	1.000	40,000	40,000	1.0000	0.614	0.614	0.620	0.602	0.602	66,415	0.6023	0.99%
2009-11-25	0	1.010	1.010	1.020	1.000	1.020	88,000	88,600	1.0068	0.608	0.608	0.614	0.602	0.614	146,112	0.6064	0.00%
2009-11-24	0	1.010	1.010	1.020	1.010	1.010	252,000	254,520	1.0100	0.608	0.608	0.614	0.608	0.608	418,412	0.6083	-0.98%
2009-11-23	0	1.020	1.010	1.020	1.000	1.020	84,000	85,040	1.0124	0.614	0.608	0.614	0.602	0.614	139,471	0.6097	0.99%
2009-11-20	0	1.010	1.010	1.020	1.000	1.010	100,000	100,400	1.0040	0.608	0.608	0.614	0.602	0.608	166,036	0.6047	0.00%
2009-11-19	0	1.010	1.000	1.020	1.010	1.010	144,000	145,440	1.0100	0.608	0.602	0.614	0.608	0.608	239,092	0.6083	0.00%
2009-11-18	0	1.010	1.000	1.010	1.010	1.020	148,000	149,920	1.0130	0.608	0.602	0.608	0.608	0.614	245,734	0.6101	-0.98%
2009-11-17	0	1.020	1.010	1.020	1.010	1.020	636,000	642,560	1.0103	0.614	0.608	0.614	0.608	0.614	1,055,991	0.6085	0.00%
2009-11-16	0	1.020	1.010	1.020	1.000	1.020	712,000	719,280	1.0102	0.614	0.608	0.614	0.602	0.614	1,182,179	0.6084	0.99%
2009-11-13	0	1.010	1.000	1.010	1.000	1.040	828,000	838,520	1.0127	0.608	0.602	0.608	0.602	0.626	1,374,781	0.6099	1.00%
2009-11-12	0	1.000	1.000	1.020	0.990	0.990	4,000	3,960	0.9900	0.602	0.602	0.614	0.596	0.596	6,641	0.5963	-0.99%
2009-11-11	0	1.010	0.990	1.020	1.000	1.010	60,000	60,560	1.0093	0.608	0.596	0.614	0.602	0.608	99,622	0.6079	-0.98%
2009-11-10	0	1.020	1.010	1.020	1.020	1.020	20,000	20,400	1.0200	0.614	0.608	0.614	0.614	0.614	33,207	0.6143	0.00%
2009-11-09	0	1.020	1.000	1.020	1.010	1.020	340,000	343,440	1.0101	0.614	0.602	0.614	0.608	0.614	564,524	0.6084	0.00%
2009-11-06	0	1.020	1.000	1.030	1.010	1.040	432,000	439,880	1.0182	0.614	0.602	0.620	0.608	0.626	717,277	0.6133	0.00%
2009-11-05	0	1.020	1.010	1.020	1.010	1.040	48,000	48,640	1.0133	0.614	0.608	0.614	0.608	0.626	79,697	0.6103	0.00%
2009-11-04	0	1.020	1.000	1.020	1.010	1.030	348,000	352,040	1.0116	0.614	0.602	0.614	0.608	0.620	577,806	0.6093	0.00%
2009-11-03	0	1.020	0.990	1.020	-	-	0	0	-	0.614	0.596	0.614	-	-	0	-	0.00%
2009-11-02	0	1.020	1.000	1.020	1.000	1.030	156,000	156,640	1.0041	0.614	0.602	0.614	0.602	0.620	259,017	0.6047	0.00%
2009-10-30	0	1.020	1.000	1.020	1.010	1.020	60,000	60,640	1.0107	0.614	0.602	0.614	0.608	0.614	99,622	0.6087	2.00%
2009-10-29	0	1.000	1.000	1.020	0.980	1.020	24,000	23,840	0.9933	0.602	0.602	0.614	0.590	0.614	39,849	0.5983	-1.96%
2009-10-28	0	1.020	1.010	1.020	1.020	1.020	116,000	118,320	1.0200	0.614	0.608	0.614	0.614	0.614	192,602	0.6143	0.00%
2009-10-27	0	1.020	1.000	1.030	-	-	0	0	-	0.614	0.602	0.620	-	-	0	-	0.00%
2009-10-23	0	1.020	1.000	1.020	1.020	1.020	104,000	106,080	1.0200	0.614	0.602	0.614	0.614	0.614	172,678	0.6143	0.99%
2009-10-22	0	1.010	1.010	1.030	1.010	1.010	92,000	92,920	1.0100	0.608	0.608	0.620	0.608	0.608	152,753	0.6083	-0.98%
2009-10-21	0	1.020	1.020	1.030	1.020	1.030	412,000	420,640	1.0210	0.614	0.614	0.620	0.614	0.620	684,070	0.6149	0.00%
2009-10-20	0	1.020	1.020	1.030	1.000	1.020	857,000	866,460	1.0110	0.614	0.614	0.620	0.602	0.614	1,422,931	0.6089	0.99%
2009-10-19	0	1.010	0.990	1.010	1.000	1.010	544,000	544,400	1.0007	0.608	0.596	0.608	0.602	0.608	903,238	0.6027	1.00%
2009-10-16	0	1.000	0.990	1.000	0.980	1.000	36,000	35,440	0.9844	0.602	0.596	0.602	0.590	0.602	59,773	0.5929	0.00%
2009-10-15	0	1.000	0.980	1.000	0.970	1.000	456,000	448,600	0.9838	0.602	0.590	0.602	0.584	0.602	757,126	0.5925	0.00%
2009-10-14	0	1.000	1.000	1.010	0.970	1.000	600,000	593,800	0.9897	0.602	0.602	0.608	0.584	0.602	996,218	0.5961	3.09%
2009-10-13	0	0.970	0.950	0.970	0.970	1.000	652,000	639,360	0.9806	0.584	0.572	0.584	0.584	0.602	1,082,557	0.5906	-3.00%
2009-10-12	0	1.000	0.940	1.000	0.960	1.020	176,000	169,960	0.9657	0.602	0.566	0.602	0.578	0.614	292,224	0.5816	4.17%
2009-10-09	0	0.960	0.950	0.970	0.960	0.980	104,000	100,080	0.9623	0.578	0.572	0.584	0.578	0.590	172,678	0.5796	-1.03%
2009-10-08	0	0.970	0.950	0.970	0.960	0.970	36,000	34,600	0.9611	0.584	0.572	0.584	0.578	0.584	59,773	0.5789	1.04%
2009-10-07	0	0.960	0.940	0.960	0.930	0.980	560,000	529,200	0.9450	0.578	0.566	0.578	0.560	0.590	929,803	0.5692	4.35%
2009-10-06	0	0.920	0.920	0.950	-	-	0	0	-	0.554	0.554	0.572	-	-	0	-	0.00%
2009-10-05	0	0.920	0.920	0.950	0.920	0.920	24,000	22,080	0.9200	0.554	0.554	0.572	0.554	0.554	39,849	0.5541	-2.13%
2009-10-02	0	0.940	0.910	0.940	0.940	0.950	116,000	109,920	0.9476	0.566	0.548	0.566	0.566	0.572	192,602	0.5707	1.08%
2009-09-30	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2009-09-29	0	0.930	0.890	0.930	-	-	0	0	-	0.560	0.536	0.560	-	-	0	-	0.00%
2009-09-28	0	0.930	0.890	0.930	-	-	0	0	-	0.560	0.536	0.560	-	-	0	-	0.00%
2009-09-25	0	0.930	0.910	0.930	0.900	0.930	116,000	106,000	0.9138	0.560	0.548	0.560	0.542	0.560	192,602	0.5504	1.09%
2009-09-24	0	0.920	0.900	0.930	0.900	0.920	384,000	353,200	0.9198	0.554	0.542	0.560	0.542	0.554	637,579	0.5540	-3.16%
2009-09-23	0	0.950	0.930	0.950	0.940	0.950	64,000	60,200	0.9406	0.572	0.560	0.572	0.566	0.572	106,263	0.5665	0.00%
2009-09-22	0	0.950	0.930	0.950	0.930	0.950	192,000	180,680	0.9410	0.572	0.560	0.572	0.560	0.572	318,790	0.5668	2.15%
2009-09-21	0	0.930	0.920	0.940	0.910	0.950	324,000	302,120	0.9325	0.560	0.554	0.566	0.548	0.572	537,958	0.5616	-1.06%
2009-09-18	0	0.940	0.930	0.940	0.910	0.940	744,000	689,400	0.9266	0.566	0.560	0.566	0.548	0.566	1,235,310	0.5581	0.00%
2009-09-17	0	0.940	0.920	0.950	0.940	0.940	80,000	75,200	0.9400	0.566	0.554	0.572	0.566	0.566	132,829	0.5661	1.08%
2009-09-16	0	0.930	0.930	0.950	-	-	0	0	-	0.560	0.560	0.572	-	-	0	-	0.00%
2009-09-15	0	0.930	0.930	0.950	0.930	0.930	20,000	18,600	0.9300	0.560	0.560	0.572	0.560	0.560	33,207	0.5601	0.00%
2009-09-14	0	0.930	0.900	0.940	-	-	0	0	-	0.560	0.542	0.566	-	-	0	-	0.00%
2009-09-11	0	0.930	0.920	0.930	0.930	0.930	60,000	55,800	0.9300	0.560	0.554	0.560	0.560	0.560	99,622	0.5601	-2.11%
2009-09-10	0	0.950	0.920	0.960	-	-	0	0	-	0.572	0.554	0.578	-	-	0	-	0.00%
2009-09-09	0	0.950	0.950	0.960	-	-	0	0	-	0.572	0.572	0.578	-	-	0	-	2.15%
2009-09-08	0	0.930	0.950	0.960	-	-	0	0	-	0.560	0.572	0.578	-	-	0	-	0.00%
2009-09-07	0	0.930	0.920	0.930	0.920	0.950	312,000	289,360	0.9274	0.560	0.554	0.560	0.554	0.572	518,033	0.5586	0.00%
2009-09-04	0	0.930	0.900	0.930	0.890	0.940	20,000	18,120	0.9060	0.560	0.542	0.560	0.536	0.566	33,207	0.5457	2.20%
2009-09-03	0	0.910	0.910	0.920	-	-	0	0	-	0.548	0.548	0.554	-	-	0	-	1.11%
2009-09-02	0	0.940	0.910	0.940	0.930	0.970	124,000	116,080	0.9361	0.542	0.525	0.542	0.536	0.559	215,035	0.5398	-1.05%
2009-09-01	0	0.950	0.950	0.980	0.950	0.950	120,000	114,000	0.9500	0.548	0.548	0.565	0.548	0.548	208,099	0.5478	-1.04%
2009-08-31	0	0.960	0.960	0.970	0.940	0.940	48,000	45,120	0.9400	0.554	0.554	0.559	0.542	0.542	83,240	0.5421	-1.03%
2009-08-28	0	0.970	0.940	0.970	-	-	0	0	-	0.559	0.542	0.559	-	-	0	-	-1.02%
2009-08-27	0	0.980	0.960	0.980	0.960	0.990	436,000	419,680	0.9626	0.565	0.554	0.565	0.554	0.571	756,093	0.5551	0.00%
2009-08-26	0	0.980	0.960	0.980	0.980	0.980	140,000	137,200	0.9800	0.565	0.554	0.565	0.565	0.565	242,782	0.5651	0.00%
2009-08-25	0	0.980	0.960	0.980	-	-	0	0	-	0.565	0.554	0.565	-	-	0	-	0.00%
2009-08-24	0	0.980	0.960	0.980	0.980	0.990	400,000	393,000	0.9825	0.565	0.554	0.565	0.565	0.571	693,663	0.5666	0.00%
2009-08-21	0	0.980	0.930	0.980	0.980	0.980	20,000	19,600	0.9800	0.565	0.536	0.565	0.565	0.565	34,683	0.5651	1.03%
2009-08-20	0	0.970	0.950	0.970	0.960	0.970	212,000	204,160	0.9630	0.559	0.548	0.559	0.554	0.559	367,641	0.5553	2.11%
2009-08-19	0	0.950	0.860	0.970	-	-	0	0	-	0.548	0.496	0.559	-	-	0	-	0.00%
2009-08-18	0	0.950	0.950	0.960	0.950	0.960	204,000	193,840	0.9502	0.548	0.548	0.554	0.548	0.554	353,768	0.5479	-3.06%
2009-08-17	0	0.980	0.920	0.980	-	-	0	0	-	0.565	0.531	0.565	-	-	0	-	0.00%
2009-08-14	0	0.980	0.950	0.980	0.960	0.980	320,000	308,600	0.9644	0.565	0.548	0.565	0.554	0.565	554,930	0.5561	1.03%
2009-08-13	0	0.970	0.970	0.980	0.970	0.980	216,000	209,720	0.9709	0.559	0.559	0.565	0.559	0.565	374,578	0.5599	-1.02%
2009-08-12	0	0.980	0.960	0.980	0.970	0.980	452,000	439,480	0.9723	0.565	0.554	0.565	0.559	0.565	783,839	0.5607	0.00%
2009-08-11	0	0.980	0.970	0.990	0.980	1.000	384,000	378,560	0.9858	0.565	0.559	0.571	0.565	0.577	665,916	0.5685	-1.01%
2009-08-10	0	0.990	0.980	0.990	0.970	1.020	620,000	613,960	0.9903	0.571	0.565	0.571	0.559	0.588	1,075,177	0.5710	3.13%
2009-08-07	0	0.960	0.950	0.960	0.960	0.980	588,000	570,000	0.9694	0.554	0.548	0.554	0.554	0.565	1,019,684	0.5590	-3.03%
2009-08-06	0	0.990	0.970	1.000	0.990	0.990	100,000	99,000	0.9900	0.571	0.559	0.577	0.571	0.571	173,416	0.5709	1.02%
2009-08-05	0	0.980	0.970	0.990	0.980	1.020	1,048,000	1,041,240	0.9935	0.565	0.559	0.571	0.565	0.588	1,817,397	0.5729	-3.92%
2009-08-04	0	1.020	1.000	1.020	1.000	1.030	472,000	478,480	1.0137	0.588	0.577	0.588	0.577	0.594	818,522	0.5846	0.00%
2009-08-03	0	1.020	1.010	1.030	0.970	1.020	1,500,000	1,495,560	0.9970	0.588	0.582	0.594	0.559	0.588	2,601,236	0.5749	6.25%
2009-07-31	0	0.960	0.960	0.970	0.950	0.960	136,000	130,360	0.9585	0.554	0.554	0.559	0.548	0.554	235,845	0.5527	2.13%
2009-07-30	0	0.940	0.930	0.950	0.930	0.950	240,000	224,960	0.9373	0.542	0.536	0.548	0.536	0.548	416,198	0.5405	1.08%
2009-07-29	0	0.930	0.930	0.940	0.920	0.950	180,000	169,360	0.9409	0.536	0.536	0.542	0.531	0.548	312,148	0.5426	-3.12%
2009-07-28	0	0.960	0.940	0.970	0.940	0.970	380,000	360,520	0.9487	0.554	0.542	0.559	0.542	0.559	658,980	0.5471	3.23%
2009-07-27	0	0.930	0.890	0.930	0.920	0.930	276,000	254,800	0.9232	0.536	0.513	0.536	0.531	0.536	478,627	0.5324	1.09%
2009-07-24	0	0.920	0.900	0.920	0.900	0.930	60,000	54,640	0.9107	0.531	0.519	0.531	0.519	0.536	104,049	0.5251	2.22%
2009-07-23	0	0.900	0.900	0.930	0.900	0.920	192,000	175,160	0.9123	0.519	0.519	0.536	0.519	0.531	332,958	0.5261	-1.10%
2009-07-22	0	0.910	0.900	0.910	0.900	0.910	60,000	54,120	0.9020	0.525	0.519	0.525	0.519	0.525	104,049	0.5201	2.25%
2009-07-21	0	0.890	0.840	0.890	-	-	0	0	-	0.513	0.484	0.513	-	-	0	-	0.00%
2009-07-20	0	0.890	0.890	0.910	0.880	0.900	396,000	353,120	0.8917	0.513	0.513	0.525	0.507	0.519	686,726	0.5142	0.00%
2009-07-17	0	0.890	0.880	0.890	0.850	0.890	616,000	540,640	0.8777	0.513	0.507	0.513	0.490	0.513	1,068,241	0.5061	3.49%
2009-07-16	0	0.860	0.840	0.880	0.850	0.880	52,000	44,720	0.8600	0.496	0.484	0.507	0.490	0.507	90,176	0.4959	3.61%
2009-07-15	0	0.830	0.830	0.880	0.830	0.850	54,000	45,260	0.8381	0.479	0.479	0.507	0.479	0.490	93,644	0.4833	0.00%
2009-07-14	0	0.830	0.830	0.880	-	-	0	0	-	0.479	0.479	0.507	-	-	0	-	1.22%
2009-07-13	0	0.820	0.800	0.880	-	-	0	0	-	0.473	0.461	0.507	-	-	0	-	0.00%
2009-07-10	0	0.820	0.820	0.850	0.800	0.820	20,000	16,240	0.8120	0.473	0.473	0.490	0.461	0.473	34,683	0.4682	0.00%
2009-07-09	0	0.820	0.810	0.850	-	-	0	0	-	0.473	0.467	0.490	-	-	0	-	0.00%
2009-07-08	0	0.820	0.820	0.850	0.820	0.820	12,000	9,840	0.8200	0.473	0.473	0.490	0.473	0.473	20,810	0.4729	-1.20%
2009-07-07	0	0.830	0.820	0.850	0.830	0.850	120,000	101,200	0.8433	0.479	0.473	0.490	0.479	0.490	208,099	0.4863	2.47%
2009-07-06	0	0.810	0.790	0.840	-	-	0	0	-	0.467	0.456	0.484	-	-	0	-	0.00%
2009-07-03	0	0.810	0.810	0.880	0.800	0.810	222,000	177,620	0.8001	0.467	0.467	0.507	0.461	0.467	384,983	0.4614	-1.22%
2009-07-02	0	0.820	0.770	0.860	-	-	164,000	132,840	0.8100	0.473	0.444	0.496	-	-	284,402	0.4671	0.00%
2009-06-30	0	0.820	0.820	0.880	-	-	0	0	-	0.473	0.473	0.507	-	-	0	-	0.00%
2009-06-29	0	0.820	0.820	0.870	-	-	0	0	-	0.473	0.473	0.502	-	-	0	-	0.00%
2009-06-26	0	0.820	0.820	0.850	0.820	0.820	16,000	13,120	0.8200	0.473	0.473	0.490	0.473	0.473	27,747	0.4729	0.00%
2009-06-25	0	0.820	0.820	0.860	-	-	1,000	820	0.8200	0.473	0.473	0.496	-	-	1,734	0.4729	0.00%
2009-06-24	0	0.820	0.820	0.850	-	-	0	0	-	0.473	0.473	0.490	-	-	0	-	1.23%
2009-06-23	0	0.810	0.780	0.850	-	-	0	0	-	0.467	0.450	0.490	-	-	0	-	0.00%
2009-06-22	0	0.810	0.790	0.880	-	-	0	0	-	0.467	0.456	0.507	-	-	0	-	0.00%
2009-06-19	0	0.810	0.810	0.860	0.790	0.790	52,000	41,080	0.7900	0.467	0.467	0.496	0.456	0.456	90,176	0.4556	2.53%
2009-06-18	0	0.790	0.790	0.880	0.750	0.750	4,000	3,000	0.7500	0.456	0.456	0.507	0.432	0.432	6,937	0.4325	-3.66%
2009-06-17	0	0.820	0.790	0.870	-	-	0	0	-	0.473	0.456	0.502	-	-	0	-	0.00%
2009-06-16	0	0.820	0.790	0.860	0.820	0.820	20,000	16,400	0.8200	0.473	0.456	0.496	0.473	0.473	34,683	0.4729	0.00%
2009-06-15	0	0.820	0.820	0.860	0.800	0.840	168,000	138,640	0.8252	0.473	0.473	0.496	0.461	0.484	291,338	0.4759	-2.38%
2009-06-12	0	0.840	0.830	0.870	-	-	0	0	-	0.484	0.479	0.502	-	-	0	-	0.00%
2009-06-11	0	0.840	0.830	0.860	0.840	0.840	264,000	221,760	0.8400	0.484	0.479	0.496	0.484	0.484	457,817	0.4844	0.00%
2009-06-10	0	0.840	0.840	0.880	0.840	0.850	40,000	33,920	0.8480	0.484	0.484	0.507	0.484	0.490	69,366	0.4890	-2.33%
2009-06-09	0	0.860	0.830	0.860	0.830	0.890	520,000	440,240	0.8466	0.496	0.479	0.496	0.479	0.513	901,762	0.4882	1.18%
2009-06-08	0	0.850	0.840	0.880	-	-	0	0	-	0.490	0.484	0.507	-	-	0	-	0.00%
2009-06-05	0	0.850	0.850	0.870	0.840	0.840	4,000	3,360	0.8400	0.490	0.490	0.502	0.484	0.484	6,937	0.4844	1.19%
2009-06-04	0	0.840	0.840	0.860	0.840	0.850	360,000	304,400	0.8456	0.484	0.484	0.496	0.484	0.490	624,297	0.4876	-3.45%
2009-06-03	0	0.870	0.860	0.870	0.860	0.870	300,000	260,600	0.8687	0.502	0.496	0.502	0.496	0.502	520,247	0.5009	3.57%
2009-06-02	0	0.840	0.840	0.850	0.830	0.860	640,542	540,308	0.8435	0.484	0.484	0.490	0.479	0.496	1,110,801	0.4864	0.00%
2009-06-01	0	0.840	0.840	0.860	0.840	0.870	548,000	464,600	0.8478	0.484	0.484	0.496	0.484	0.502	950,318	0.4889	6.33%
2009-05-29	0	0.790	0.790	0.810	0.790	0.790	100,000	79,000	0.7900	0.456	0.456	0.467	0.456	0.456	173,416	0.4556	-3.66%
2009-05-27	0	0.820	0.820	0.840	0.810	0.820	388,000	317,160	0.8174	0.473	0.473	0.484	0.467	0.473	672,853	0.4714	2.50%
2009-05-26	0	0.800	0.790	0.830	0.800	0.850	264,000	215,800	0.8174	0.461	0.456	0.479	0.461	0.490	457,817	0.4714	-3.61%
2009-05-25	0	0.830	0.800	0.830	0.770	0.830	412,000	331,080	0.8036	0.479	0.461	0.479	0.444	0.479	714,473	0.4634	7.79%
2009-05-22	0	0.770	0.760	0.770	0.770	0.780	300,000	232,720	0.7757	0.444	0.438	0.444	0.444	0.450	520,247	0.4473	0.00%
2009-05-21	0	0.770	0.760	0.790	0.750	0.780	304,000	233,120	0.7668	0.444	0.438	0.456	0.432	0.450	527,184	0.4422	-1.28%
2009-05-20	0	0.780	0.780	0.790	0.760	0.780	940,000	726,000	0.7723	0.450	0.450	0.456	0.438	0.450	1,630,108	0.4454	-1.27%
2009-05-19	0	0.790	0.770	0.800	0.760	0.790	432,000	334,400	0.7741	0.456	0.444	0.461	0.438	0.456	749,156	0.4464	2.60%
2009-05-18	0	0.770	0.750	0.770	0.720	0.780	924,000	693,720	0.7508	0.444	0.432	0.444	0.415	0.450	1,602,361	0.4329	5.48%
2009-05-15	0	0.730	0.710	0.740	0.710	0.740	276,000	199,800	0.7239	0.421	0.409	0.427	0.409	0.427	478,627	0.4174	5.80%
2009-05-14	0	0.690	0.690	0.720	0.680	0.680	36,000	24,480	0.6800	0.398	0.398	0.415	0.392	0.392	62,430	0.3921	-5.48%
2009-05-13	0	0.730	0.700	0.730	0.700	0.760	852,000	607,440	0.7130	0.421	0.404	0.421	0.404	0.438	1,477,502	0.4111	5.80%
2009-05-12	0	0.690	0.680	0.700	-	-	0	0	-	0.398	0.392	0.404	-	-	0	-	0.00%
2009-05-11	0	0.690	0.640	0.700	0.670	0.720	1,040,000	722,960	0.6952	0.398	0.369	0.404	0.386	0.415	1,803,523	0.4009	4.55%
2009-05-08	0	0.660	0.640	0.670	0.610	0.660	621,861	394,317	0.6341	0.381	0.369	0.386	0.352	0.381	1,078,405	0.3656	3.13%
2009-05-07	0	0.640	0.600	0.650	0.640	0.640	20,000	12,800	0.6400	0.369	0.346	0.375	0.369	0.369	34,683	0.3691	0.00%
2009-05-06	0	0.640	0.620	0.690	0.620	0.640	64,000	39,920	0.6238	0.369	0.358	0.398	0.358	0.369	110,986	0.3597	3.23%
2009-05-05	0	0.620	0.590	0.620	-	-	0	0	-	0.358	0.340	0.358	-	-	0	-	0.00%
2009-05-04	0	0.620	0.580	0.620	0.620	0.620	8,000	4,960	0.6200	0.358	0.334	0.358	0.358	0.358	13,873	0.3575	6.90%
2009-04-30	0	0.580	0.570	0.620	-	-	0	0	-	0.334	0.329	0.358	-	-	0	-	0.00%
2009-04-29	0	0.580	0.530	0.620	-	-	0	0	-	0.334	0.306	0.358	-	-	0	-	0.00%
2009-04-28	0	0.580	0.530	0.620	-	-	0	0	-	0.334	0.306	0.358	-	-	0	-	0.00%
2009-04-27	0	0.580	0.530	0.620	-	-	0	0	-	0.334	0.306	0.358	-	-	0	-	0.00%
2009-04-24	0	0.580	0.580	0.620	0.580	0.620	160,000	96,280	0.6018	0.334	0.334	0.358	0.334	0.358	277,465	0.3470	-3.33%
2009-04-23	0	0.600	0.580	0.640	-	-	0	0	-	0.346	0.334	0.369	-	-	0	-	0.00%
2009-04-22	0	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.346	0.346	0.363	0.346	0.346	34,683	0.3460	-1.64%
2009-04-21	0	0.610	0.600	0.650	-	-	0	0	-	0.352	0.346	0.375	-	-	0	-	0.00%
2009-04-20	0	0.610	0.610	0.660	-	-	0	0	-	0.352	0.352	0.381	-	-	0	-	0.00%
2009-04-17	0	0.610	0.610	0.680	0.600	0.600	56,000	33,600	0.6000	0.352	0.352	0.392	0.346	0.346	97,113	0.3460	1.67%
2009-04-16	0	0.600	0.570	0.650	-	-	0	0	-	0.346	0.329	0.375	-	-	0	-	0.00%
2009-04-15	0	0.600	0.600	0.650	0.590	0.590	12,000	7,080	0.5900	0.346	0.346	0.375	0.340	0.340	20,810	0.3402	-1.64%
2009-04-14	0	0.610	0.610	0.660	0.600	0.600	40,000	24,000	0.6000	0.352	0.352	0.381	0.346	0.346	69,366	0.3460	1.67%
2009-04-09	0	0.600	0.590	0.640	0.570	0.640	200,000	122,320	0.6116	0.346	0.340	0.369	0.329	0.369	346,831	0.3527	-9.09%
2009-04-08	0	0.660	0.570	0.680	-	-	0	0	-	0.381	0.329	0.392	-	-	0	-	0.00%
2009-04-07	0	0.660	0.580	0.730	0.660	0.660	4,000	2,640	0.6600	0.381	0.334	0.421	0.381	0.381	6,937	0.3806	-1.49%
2009-04-06	0	0.670	0.600	0.680	-	-	0	0	-	0.386	0.346	0.392	-	-	0	-	0.00%
2009-04-03	0	0.670	0.610	0.670	0.550	0.680	352,000	218,160	0.6198	0.386	0.352	0.386	0.317	0.392	610,423	0.3574	13.56%
2009-04-02	0	0.590	0.580	0.590	0.560	0.590	216,000	123,560	0.5720	0.340	0.334	0.340	0.323	0.340	374,578	0.3299	7.27%
2009-04-01	0	0.550	0.530	0.600	-	-	0	0	-	0.317	0.306	0.346	-	-	0	-	0.00%
2009-03-31	0	0.550	0.540	0.550	0.560	0.560	8,000	4,480	0.5600	0.317	0.311	0.317	0.323	0.323	13,873	0.3229	0.00%
2009-03-30	0	0.550	0.550	0.600	-	-	0	0	-	0.317	0.317	0.346	-	-	0	-	1.85%
2009-03-27	0	0.540	0.530	0.600	-	-	0	0	-	0.311	0.306	0.346	-	-	0	-	0.00%
2009-03-26	0	0.540	0.540	0.600	-	-	0	0	-	0.311	0.311	0.346	-	-	0	-	0.00%
2009-03-25	0	0.540	0.530	0.590	-	-	0	0	-	0.311	0.306	0.340	-	-	0	-	0.00%
2009-03-24	0	0.540	0.520	0.550	-	-	0	0	-	0.311	0.300	0.317	-	-	0	-	0.00%
2009-03-23	0	0.540	0.520	0.580	0.540	0.540	60,000	32,400	0.5400	0.311	0.300	0.334	0.311	0.311	104,049	0.3114	0.00%
2009-03-20	0	0.540	0.520	0.590	-	-	0	0	-	0.311	0.300	0.340	-	-	0	-	0.00%
2009-03-19	0	0.540	0.520	0.580	0.540	0.540	20,000	10,800	0.5400	0.311	0.300	0.334	0.311	0.311	34,683	0.3114	1.89%
2009-03-18	0	0.530	0.530	0.590	0.520	0.530	84,000	43,880	0.5224	0.306	0.306	0.340	0.300	0.306	145,669	0.3012	1.92%
2009-03-17	0	0.520	0.510	0.550	0.520	0.520	180,000	93,600	0.5200	0.300	0.294	0.317	0.300	0.300	312,148	0.2999	-1.89%
2009-03-16	0	0.530	0.530	0.550	0.520	0.530	152,000	79,960	0.5261	0.306	0.306	0.317	0.300	0.306	263,592	0.3033	0.00%
2009-03-13	0	0.530	0.530	0.550	0.520	0.520	16,000	8,320	0.5200	0.306	0.306	0.317	0.300	0.300	27,747	0.2999	0.00%
2009-03-12	0	0.530	0.520	0.530	0.520	0.530	96,000	49,960	0.5204	0.306	0.300	0.306	0.300	0.306	166,479	0.3001	1.92%
2009-03-11	0	0.520	0.510	0.550	-	-	0	0	-	0.300	0.294	0.317	-	-	0	-	0.00%
2009-03-10	0	0.520	0.500	0.560	-	-	0	0	-	0.300	0.288	0.323	-	-	0	-	0.00%
2009-03-09	0	0.520	0.510	0.550	0.520	0.520	100,000	52,000	0.5200	0.300	0.294	0.317	0.300	0.300	173,416	0.2999	-5.45%
2009-03-06	0	0.550	0.480	-	-	-	0	0	-	0.317	0.277	-	-	-	0	-	0.00%
2009-03-05	0	0.550	0.500	0.600	-	-	0	0	-	0.317	0.288	0.346	-	-	0	-	0.00%
2009-03-04	0	0.550	0.530	0.600	-	-	0	0	-	0.317	0.306	0.346	-	-	0	-	0.00%
2009-03-03	0	0.550	0.470	0.600	-	-	0	0	-	0.317	0.271	0.346	-	-	0	-	0.00%
2009-03-02	0	0.550	0.480	0.560	-	-	0	0	-	0.317	0.277	0.323	-	-	0	-	0.00%
2009-02-27	0	0.550	0.510	0.560	-	-	2,750	1,320	0.4800	0.317	0.294	0.323	-	-	4,769	0.2768	0.00%
2009-02-26	0	0.550	0.510	0.560	-	-	0	0	-	0.317	0.294	0.323	-	-	0	-	0.00%
2009-02-25	0	0.550	0.520	0.560	-	-	0	0	-	0.317	0.300	0.323	-	-	0	-	0.00%
2009-02-24	0	0.550	0.520	0.560	-	-	0	0	-	0.317	0.300	0.323	-	-	0	-	0.00%
2009-02-23	0	0.550	0.520	0.550	-	-	0	0	-	0.317	0.300	0.317	-	-	0	-	-1.79%
2009-02-20	0	0.560	0.510	0.570	-	-	0	0	-	0.323	0.294	0.329	-	-	0	-	0.00%
2009-02-19	0	0.560	0.540	0.570	-	-	0	0	-	0.323	0.311	0.329	-	-	0	-	0.00%
2009-02-18	0	0.560	0.520	0.560	0.540	0.560	132,000	72,480	0.5491	0.323	0.300	0.323	0.311	0.323	228,909	0.3166	3.70%
2009-02-17	0	0.540	0.510	0.570	-	-	0	0	-	0.311	0.294	0.329	-	-	0	-	0.00%
2009-02-16	0	0.540	0.510	0.570	-	-	0	0	-	0.311	0.294	0.329	-	-	0	-	0.00%
2009-02-13	0	0.540	0.500	0.580	-	-	0	0	-	0.311	0.288	0.334	-	-	0	-	0.00%
2009-02-12	0	0.540	0.510	0.580	-	-	0	0	-	0.311	0.294	0.334	-	-	0	-	0.00%
2009-02-11	0	0.540	0.520	0.560	0.540	0.540	28,000	15,120	0.5400	0.311	0.300	0.323	0.311	0.311	48,556	0.3114	0.00%
2009-02-10	0	0.540	0.520	0.590	-	-	0	0	-	0.311	0.300	0.340	-	-	0	-	0.00%
2009-02-09	0	0.540	0.520	0.600	-	-	0	0	-	0.311	0.300	0.346	-	-	0	-	0.00%
2009-02-06	0	0.540	0.520	0.550	-	-	0	0	-	0.311	0.300	0.317	-	-	0	-	0.00%
2009-02-05	0	0.540	0.500	0.550	0.540	0.540	12,000	6,480	0.5400	0.311	0.288	0.317	0.311	0.311	20,810	0.3114	0.00%
2009-02-04	0	0.540	0.500	0.540	0.540	0.550	80,000	43,400	0.5425	0.311	0.288	0.311	0.311	0.317	138,733	0.3128	0.00%
2009-02-03	0	0.540	0.510	0.540	0.540	0.540	40,000	21,600	0.5400	0.311	0.294	0.311	0.311	0.311	69,366	0.3114	8.00%
2009-02-02	0	0.500	0.500	0.600	0.500	0.500	12,000	6,000	0.5000	0.288	0.288	0.346	0.288	0.288	20,810	0.2883	-7.41%
2009-01-30	0	0.540	0.530	0.600	0.520	0.530	100,000	52,600	0.5260	0.311	0.306	0.346	0.300	0.306	173,416	0.3033	3.85%
2009-01-29	0	0.520	0.520	0.610	0.520	0.520	60,000	31,200	0.5200	0.300	0.300	0.352	0.300	0.300	104,049	0.2999	-7.14%
2009-01-23	0	0.560	0.520	0.620	0.560	0.560	100,000	56,000	0.5600	0.323	0.300	0.358	0.323	0.323	173,416	0.3229	-3.45%
2009-01-22	0	0.580	0.500	0.600	0.550	0.600	292,000	164,600	0.5637	0.334	0.288	0.346	0.317	0.346	506,374	0.3251	0.00%
2009-01-21	0	0.580	0.500	0.600	-	-	0	0	-	0.334	0.288	0.346	-	-	0	-	0.00%
2009-01-20	0	0.580	0.480	0.600	-	-	0	0	-	0.334	0.277	0.346	-	-	0	-	0.00%
2009-01-19	0	0.580	0.500	0.600	-	-	0	0	-	0.334	0.288	0.346	-	-	0	-	0.00%
2009-01-16	0	0.580	0.520	0.580	-	-	0	0	-	0.334	0.300	0.334	-	-	0	-	-3.33%
2009-01-15	0	0.600	0.500	0.600	-	-	0	0	-	0.346	0.288	0.346	-	-	0	-	0.00%
2009-01-14	0	0.600	0.550	0.600	-	-	0	0	-	0.346	0.317	0.346	-	-	0	-	0.00%
2009-01-13	0	0.600	0.520	0.630	-	-	0	0	-	0.346	0.300	0.363	-	-	0	-	0.00%
2009-01-12	0	0.600	0.550	0.600	-	-	0	0	-	0.346	0.317	0.346	-	-	0	-	0.00%
2009-01-09	0	0.600	0.570	0.600	0.590	0.600	128,000	75,800	0.5922	0.346	0.329	0.346	0.340	0.346	221,972	0.3415	-1.64%
2009-01-08	0	0.610	0.590	0.630	-	-	0	0	-	0.352	0.340	0.363	-	-	0	-	0.00%
2009-01-07	0	0.610	0.600	0.620	0.600	0.620	164,000	100,960	0.6156	0.352	0.346	0.358	0.346	0.358	284,402	0.3550	0.00%
2009-01-06	0	0.610	0.590	0.610	0.600	0.610	60,000	36,400	0.6067	0.352	0.340	0.352	0.346	0.352	104,049	0.3498	1.67%
2009-01-05	0	0.600	0.600	0.610	0.560	0.600	416,000	238,480	0.5733	0.346	0.346	0.352	0.323	0.346	721,409	0.3306	7.14%
2009-01-02	0	0.560	0.510	0.560	-	-	0	0	-	0.323	0.294	0.323	-	-	0	-	0.00%
2008-12-31	0	0.560	0.500	0.600	-	-	0	0	-	0.323	0.288	0.346	-	-	0	-	0.00%
2008-12-30	0	0.560	0.500	0.560	-	-	0	0	-	0.323	0.288	0.323	-	-	0	-	-1.75%
2008-12-29	0	0.570	0.500	0.570	-	-	0	0	-	0.329	0.288	0.329	-	-	0	-	0.00%
2008-12-24	0	0.570	0.520	0.570	-	-	0	0	-	0.329	0.300	0.329	-	-	0	-	0.00%
2008-12-23	0	0.570	0.500	0.570	-	-	0	0	-	0.329	0.288	0.329	-	-	0	-	0.00%
2008-12-22	0	0.570	0.520	0.570	-	-	0	0	-	0.329	0.300	0.329	-	-	0	-	0.00%
2008-12-19	0	0.570	0.550	0.570	0.510	0.570	244,000	131,040	0.5370	0.329	0.317	0.329	0.294	0.329	423,134	0.3097	3.64%
2008-12-18	0	0.550	0.460	0.580	0.550	0.550	28,000	15,400	0.5500	0.317	0.265	0.334	0.317	0.317	48,556	0.3172	0.00%
2008-12-17	0	0.550	0.425	0.560	-	-	0	0	-	0.317	0.245	0.323	-	-	0	-	0.00%
2008-12-16	0	0.550	0.265	0.570	-	-	0	0	-	0.317	0.153	0.329	-	-	0	-	0.00%
2008-12-15	0	0.550	0.480	0.580	-	-	0	0	-	0.317	0.277	0.334	-	-	0	-	0.00%
2008-12-12	0	0.550	-	0.590	-	-	0	0	-	0.317	-	0.340	-	-	0	-	0.00%
2008-12-11	0	0.550	0.530	0.600	0.540	0.550	80,000	43,560	0.5445	0.317	0.306	0.346	0.311	0.317	138,733	0.3140	7.84%
2008-12-10	0	0.510	0.480	0.540	0.490	0.520	168,000	85,680	0.5100	0.294	0.277	0.311	0.283	0.300	291,338	0.2941	9.68%
2008-12-09	0	0.465	0.445	0.470	-	-	0	0	-	0.268	0.257	0.271	-	-	0	-	0.00%
2008-12-08	0	0.465	0.440	0.470	-	-	0	0	-	0.268	0.254	0.271	-	-	0	-	0.00%
2008-12-05	0	0.465	0.440	0.470	-	-	0	0	-	0.268	0.254	0.271	-	-	0	-	0.00%
2008-12-04	0	0.465	0.430	0.540	-	-	0	0	-	0.268	0.248	0.311	-	-	0	-	0.00%
2008-12-03	0	0.465	0.430	0.470	-	-	0	0	-	0.268	0.248	0.271	-	-	0	-	0.00%
2008-12-02	0	0.465	0.435	0.465	0.465	0.465	40,000	18,600	0.4650	0.268	0.251	0.268	0.268	0.268	69,366	0.2681	3.33%
2008-12-01	0	0.450	0.440	0.460	0.440	0.450	212,000	94,160	0.4442	0.259	0.254	0.265	0.254	0.259	367,641	0.2561	2.27%
2008-11-28	0	0.440	0.440	0.460	-	-	0	0	-	0.254	0.254	0.265	-	-	0	-	0.00%
2008-11-27	0	0.440	0.440	0.470	0.440	0.470	84,000	37,080	0.4414	0.254	0.254	0.271	0.254	0.271	145,669	0.2545	-6.38%
2008-11-26	0	0.470	0.400	0.470	-	-	0	0	-	0.271	0.231	0.271	-	-	0	-	0.00%
2008-11-25	0	0.470	0.390	0.470	-	-	0	0	-	0.271	0.225	0.271	-	-	0	-	0.00%
2008-11-24	0	0.470	-	0.470	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
2008-11-21	0	0.470	0.430	0.470	-	-	0	0	-	0.271	0.248	0.271	-	-	0	-	-2.08%
2008-11-20	0	0.480	0.440	0.480	-	-	0	0	-	0.277	0.254	0.277	-	-	0	-	-1.03%
2008-11-19	0	0.485	-	0.550	-	-	0	0	-	0.280	-	0.317	-	-	0	-	0.00%
2008-11-18	0	0.485	0.385	0.550	-	-	0	0	-	0.280	0.222	0.317	-	-	0	-	0.00%
2008-11-17	0	0.485	0.400	0.550	-	-	0	0	-	0.280	0.231	0.317	-	-	0	-	0.00%
2008-11-14	0	0.485	0.410	0.520	-	-	0	0	-	0.280	0.236	0.300	-	-	0	-	0.00%
2008-11-13	0	0.485	0.410	0.485	0.485	0.485	24,000	11,640	0.4850	0.280	0.236	0.280	0.280	0.280	41,620	0.2797	0.00%
2008-11-12	0	0.485	0.485	0.520	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2008-11-11	0	0.485	0.485	0.520	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	1.04%
2008-11-10	0	0.480	0.450	0.550	-	-	0	0	-	0.277	0.259	0.317	-	-	0	-	0.00%
2008-11-07	0	0.480	0.460	0.550	-	-	0	0	-	0.277	0.265	0.317	-	-	0	-	0.00%
2008-11-06	0	0.480	0.420	0.550	-	-	0	0	-	0.277	0.242	0.317	-	-	0	-	0.00%
2008-11-05	0	0.480	0.460	0.540	0.480	0.480	40,000	19,200	0.4800	0.277	0.265	0.311	0.277	0.277	69,366	0.2768	0.00%
2008-11-04	0	0.480	0.430	0.550	-	-	0	0	-	0.277	0.248	0.317	-	-	0	-	0.00%
2008-11-03	0	0.480	0.440	0.530	-	-	0	0	-	0.277	0.254	0.306	-	-	0	-	0.00%
2008-10-31	0	0.480	0.450	0.520	0.480	0.480	100,000	48,000	0.4800	0.277	0.259	0.300	0.277	0.277	173,416	0.2768	-7.69%
2008-10-30	0	0.520	0.490	0.540	-	-	0	0	-	0.300	0.283	0.311	-	-	0	-	0.00%
2008-10-29	0	0.520	0.480	0.520	0.520	0.520	20,000	10,400	0.5200	0.300	0.277	0.300	0.300	0.300	34,683	0.2999	-1.89%
2008-10-28	0	0.530	0.400	0.540	0.530	0.530	40,000	21,200	0.5300	0.306	0.231	0.311	0.306	0.306	69,366	0.3056	6.00%
2008-10-27	0	0.500	0.500	0.540	0.400	0.500	72,000	33,200	0.4611	0.288	0.288	0.311	0.231	0.288	124,859	0.2659	-9.09%
2008-10-24	0	0.550	0.455	0.600	-	-	0	0	-	0.317	0.262	0.346	-	-	0	-	0.00%
2008-10-23	0	0.550	-	0.550	0.550	0.550	20,000	11,000	0.5500	0.317	-	0.317	0.317	0.317	34,683	0.3172	0.00%
2008-10-22	0	0.550	0.450	0.610	-	-	0	0	-	0.317	0.259	0.352	-	-	0	-	0.00%
2008-10-21	0	0.550	0.510	0.590	0.550	0.550	100,000	55,000	0.5500	0.317	0.294	0.340	0.317	0.317	173,416	0.3172	-3.51%
2008-10-20	0	0.570	0.480	0.570	-	-	0	0	-	0.329	0.277	0.329	-	-	0	-	0.00%
2008-10-17	0	0.570	0.500	0.620	-	-	0	0	-	0.329	0.288	0.358	-	-	0	-	0.00%
2008-10-16	0	0.570	0.500	0.700	-	-	0	0	-	0.329	0.288	0.404	-	-	0	-	0.00%
2008-10-15	0	0.570	0.520	0.600	-	-	0	0	-	0.329	0.300	0.346	-	-	0	-	0.00%
2008-10-14	0	0.570	0.530	0.600	-	-	0	0	-	0.329	0.306	0.346	-	-	0	-	0.00%
2008-10-13	0	0.570	0.500	0.610	-	-	0	0	-	0.329	0.288	0.352	-	-	0	-	0.00%
2008-10-10	0	0.570	0.550	0.600	0.520	0.570	172,000	97,040	0.5642	0.329	0.317	0.346	0.300	0.329	298,275	0.3253	-3.39%
2008-10-09	0	0.590	0.590	0.600	0.580	0.630	8,872,000	5,287,160	0.5959	0.340	0.340	0.346	0.334	0.363	15,385,442	0.3436	-3.28%
2008-10-08	0	0.610	0.560	0.610	0.600	0.620	1,880,000	1,156,280	0.6150	0.352	0.323	0.352	0.346	0.358	3,260,215	0.3547	-4.69%
2008-10-06	0	0.640	0.640	0.700	0.640	0.640	60,000	38,400	0.6400	0.369	0.369	0.404	0.369	0.369	104,049	0.3691	-8.57%
2008-10-03	0	0.700	0.670	0.730	0.670	0.700	120,000	81,240	0.6770	0.404	0.386	0.421	0.386	0.404	208,099	0.3904	2.94%
2008-10-02	0	0.680	0.680	0.700	0.680	0.680	1,392,000	946,560	0.6800	0.392	0.392	0.404	0.392	0.392	2,413,947	0.3921	0.00%
2008-09-30	0	0.680	0.670	0.680	0.640	0.680	432,000	285,440	0.6607	0.392	0.386	0.392	0.369	0.392	749,156	0.3810	0.00%
2008-09-29	0	0.680	0.660	0.680	0.680	0.680	432,000	293,760	0.6800	0.392	0.381	0.392	0.392	0.392	749,156	0.3921	0.00%
2008-09-26	0	0.680	0.670	0.720	0.680	0.680	340,000	231,200	0.6800	0.392	0.386	0.415	0.392	0.392	589,613	0.3921	-2.86%
2008-09-25	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.404	0.392	0.404	0.404	0.404	346,831	0.4037	0.00%
2008-09-24	0	0.700	0.680	0.720	0.680	0.700	332,000	226,560	0.6824	0.404	0.392	0.415	0.392	0.404	575,740	0.3935	1.45%
2008-09-23	0	0.690	0.690	0.780	0.670	0.680	132,000	88,960	0.6739	0.398	0.398	0.450	0.386	0.392	228,909	0.3886	0.00%
2008-09-22	0	0.690	0.690	0.720	0.690	0.700	156,000	108,520	0.6956	0.398	0.398	0.415	0.398	0.404	270,529	0.4011	0.00%
2008-09-19	0	0.690	0.670	0.690	0.670	0.690	320,000	215,600	0.6738	0.398	0.386	0.398	0.386	0.398	554,930	0.3885	6.15%
2008-09-18	0	0.650	0.640	0.730	0.610	0.650	156,000	96,760	0.6203	0.375	0.369	0.421	0.352	0.375	270,529	0.3577	-1.52%
2008-09-17	0	0.660	0.660	0.730	-	-	20,000	12,400	0.6200	0.381	0.381	0.421	-	-	34,683	0.3575	1.54%
2008-09-16	0	0.650	0.650	0.750	0.650	0.650	28,000	18,200	0.6500	0.375	0.375	0.432	0.375	0.375	48,556	0.3748	-9.72%
2008-09-12	0	0.720	0.710	0.730	0.710	0.730	160,000	114,200	0.7138	0.415	0.409	0.421	0.409	0.421	277,465	0.4116	0.00%
2008-09-11	0	0.720	0.670	0.750	0.720	0.720	100,000	72,000	0.7200	0.415	0.386	0.432	0.415	0.415	173,416	0.4152	-2.70%
2008-09-10	0	0.740	0.730	0.850	-	-	0	0	-	0.427	0.421	0.490	-	-	0	-	0.00%
2008-09-09	0	0.740	0.740	0.900	-	-	0	0	-	0.427	0.427	0.519	-	-	0	-	2.78%
2008-09-08	0	0.720	0.720	-	0.700	0.700	26,070	18,146	0.6960	0.415	0.415	-	0.404	0.404	45,209	0.4014	-7.69%
2008-09-05	0	0.780	0.660	-	-	-	0	0	-	0.450	0.381	-	-	-	0	-	0.00%
2008-09-04	0	0.780	0.710	0.820	-	-	0	0	-	0.450	0.409	0.473	-	-	0	-	-0.00%
2008-09-03	0	0.820	0.710	0.830	-	-	0	0	-	0.450	0.389	0.455	-	-	0	-	0.00%
2008-09-02	0	0.820	0.710	0.850	-	-	0	0	-	0.450	0.389	0.466	-	-	0	-	0.00%
2008-09-01	0	0.820	0.710	0.840	-	-	0	0	-	0.450	0.389	0.461	-	-	0	-	0.00%
2008-08-29	0	0.820	0.760	0.850	-	-	0	0	-	0.450	0.417	0.466	-	-	0	-	0.00%
2008-08-28	0	0.820	0.740	0.870	-	-	0	0	-	0.450	0.406	0.477	-	-	0	-	0.00%
2008-08-27	0	0.820	0.770	0.850	-	-	0	0	-	0.450	0.422	0.466	-	-	0	-	0.00%
2008-08-26	0	0.820	0.720	0.850	-	-	0	0	-	0.450	0.395	0.466	-	-	0	-	0.00%
2008-08-25	0	0.820	0.740	0.850	0.820	0.860	8,000	6,720	0.8400	0.450	0.406	0.466	0.450	0.472	14,585	0.4608	9.33%
2008-08-21	0	0.750	0.750	0.820	0.750	0.750	12,000	9,000	0.7500	0.411	0.411	0.450	0.411	0.411	21,877	0.4114	-3.85%
2008-08-20	0	0.780	0.760	0.840	0.780	0.800	124,000	97,200	0.7839	0.428	0.417	0.461	0.428	0.439	226,063	0.4300	0.00%
2008-08-19	0	0.780	0.750	0.800	0.780	0.780	29,930	23,191	0.7748	0.428	0.411	0.439	0.428	0.428	54,565	0.4250	-2.50%
2008-08-18	0	0.800	0.760	0.880	-	-	0	0	-	0.439	0.417	0.483	-	-	0	-	0.00%
2008-08-15	0	0.800	0.770	0.830	-	-	0	0	-	0.439	0.422	0.455	-	-	0	-	0.00%
2008-08-14	0	0.800	0.800	0.830	0.800	0.800	40,000	32,000	0.8000	0.439	0.439	0.455	0.439	0.439	72,924	0.4388	-3.61%
2008-08-13	0	0.830	0.790	0.850	0.830	0.830	128,000	106,240	0.8300	0.455	0.433	0.466	0.455	0.455	233,355	0.4553	-1.19%
2008-08-12	0	0.840	0.830	0.840	-	-	0	0	-	0.461	0.455	0.461	-	-	0	-	0.00%
2008-08-11	0	0.840	0.810	0.840	-	-	0	0	-	0.461	0.444	0.461	-	-	0	-	0.00%
2008-08-08	0	0.840	0.820	0.900	-	-	0	0	-	0.461	0.450	0.494	-	-	0	-	0.00%
2008-08-07	0	0.840	0.820	0.890	-	-	0	0	-	0.461	0.450	0.488	-	-	0	-	0.00%
2008-08-05	0	0.840	0.840	0.890	0.820	0.820	84,000	68,880	0.8200	0.461	0.461	0.488	0.450	0.450	153,139	0.4498	-2.33%
2008-08-04	0	0.860	0.820	0.890	-	-	0	0	-	0.472	0.450	0.488	-	-	0	-	0.00%
2008-08-01	0	0.860	0.860	0.900	0.810	0.850	48,000	40,160	0.8367	0.472	0.472	0.494	0.444	0.466	87,508	0.4589	-3.37%
2008-07-31	0	0.890	0.850	0.900	-	-	0	0	-	0.488	0.466	0.494	-	-	0	-	0.00%
2008-07-30	0	0.890	0.800	0.900	-	-	0	0	-	0.488	0.439	0.494	-	-	0	-	0.00%
2008-07-29	0	0.890	0.820	0.900	-	-	0	0	-	0.488	0.450	0.494	-	-	0	-	0.00%
2008-07-28	0	0.890	0.830	0.900	-	-	0	0	-	0.488	0.455	0.494	-	-	0	-	0.00%
2008-07-25	0	0.890	0.810	0.900	-	-	0	0	-	0.488	0.444	0.494	-	-	0	-	0.00%
2008-07-24	0	0.890	0.890	0.900	0.890	0.890	44,000	39,160	0.8900	0.488	0.488	0.494	0.488	0.488	80,216	0.4882	-1.11%
2008-07-23	0	0.900	0.810	0.900	0.900	0.900	48,000	43,200	0.9000	0.494	0.444	0.494	0.494	0.494	87,508	0.4937	0.00%
2008-07-22	0	0.900	0.860	0.900	0.900	0.900	80,000	72,000	0.9000	0.494	0.472	0.494	0.494	0.494	145,847	0.4937	0.00%
2008-07-21	0	0.900	0.880	0.900	0.850	0.900	216,000	190,320	0.8811	0.494	0.483	0.494	0.466	0.494	393,787	0.4833	5.88%
2008-07-18	0	0.850	0.830	0.860	0.800	0.850	404,000	332,200	0.8223	0.466	0.455	0.472	0.439	0.466	736,528	0.4510	8.97%
2008-07-17	0	0.780	0.740	0.890	-	-	0	0	-	0.428	0.406	0.488	-	-	0	-	0.00%
2008-07-16	0	0.780	0.670	0.870	-	-	0	0	-	0.428	0.368	0.477	-	-	0	-	0.00%
2008-07-15	0	0.780	0.700	0.870	-	-	0	0	-	0.428	0.384	0.477	-	-	0	-	0.00%
2008-07-14	0	0.780	0.720	0.900	-	-	0	0	-	0.428	0.395	0.494	-	-	0	-	0.00%
2008-07-11	0	0.780	0.760	0.870	-	-	0	0	-	0.428	0.417	0.477	-	-	0	-	0.00%
2008-07-10	0	0.780	0.760	0.880	-	-	0	0	-	0.428	0.417	0.483	-	-	0	-	0.00%
2008-07-09	0	0.780	0.780	0.870	0.720	0.720	28,000	20,160	0.7200	0.428	0.428	0.477	0.395	0.395	51,046	0.3949	-3.70%
2008-07-08	0	0.810	0.650	0.810	-	-	0	0	-	0.444	0.357	0.444	-	-	0	-	0.00%
2008-07-07	0	0.810	0.730	0.900	-	-	0	0	-	0.444	0.400	0.494	-	-	0	-	0.00%
2008-07-04	0	0.810	0.720	0.890	-	-	0	0	-	0.444	0.395	0.488	-	-	0	-	0.00%
2008-07-03	0	0.810	0.650	0.900	-	-	0	0	-	0.444	0.357	0.494	-	-	0	-	0.00%
2008-07-02	0	0.810	0.710	0.860	-	-	0	0	-	0.444	0.389	0.472	-	-	0	-	0.00%
2008-06-30	0	0.810	0.760	0.850	-	-	0	0	-	0.444	0.417	0.466	-	-	0	-	0.00%
2008-06-27	0	0.810	0.740	0.860	0.810	0.810	28,000	22,680	0.8100	0.444	0.406	0.472	0.444	0.444	51,046	0.4443	3.85%
2008-06-26	0	0.780	0.770	0.810	0.770	0.780	8,000	6,200	0.7750	0.428	0.422	0.444	0.422	0.428	14,585	0.4251	0.00%
2008-06-25	0	0.780	0.780	0.820	0.780	0.780	80,000	62,400	0.7800	0.428	0.428	0.450	0.428	0.428	145,847	0.4278	-2.50%
2008-06-24	0	0.800	0.790	0.830	0.800	0.800	40,000	32,000	0.8000	0.439	0.433	0.455	0.439	0.439	72,924	0.4388	-1.23%
2008-06-23	0	0.810	0.790	0.860	-	-	0	0	-	0.444	0.433	0.472	-	-	0	-	0.00%
2008-06-20	0	0.810	0.810	0.870	-	-	0	0	-	0.444	0.444	0.477	-	-	0	-	1.25%
2008-06-19	0	0.800	0.800	0.880	0.800	0.800	28,000	22,400	0.8000	0.439	0.439	0.483	0.439	0.439	51,046	0.4388	-5.88%
2008-06-18	0	0.850	0.800	0.900	-	-	0	0	-	0.466	0.439	0.494	-	-	0	-	0.00%
2008-06-17	0	0.850	0.800	0.880	-	-	0	0	-	0.466	0.439	0.483	-	-	0	-	0.00%
2008-06-16	0	0.850	0.800	0.920	-	-	0	0	-	0.466	0.439	0.505	-	-	0	-	0.00%
2008-06-13	0	0.850	0.790	0.900	-	-	0	0	-	0.466	0.433	0.494	-	-	0	-	0.00%
2008-06-12	0	0.850	0.800	0.860	-	-	0	0	-	0.466	0.439	0.472	-	-	0	-	0.00%
2008-06-11	0	0.850	0.810	0.880	-	-	0	0	-	0.466	0.444	0.483	-	-	0	-	0.00%
2008-06-10	0	0.850	0.830	0.880	0.850	0.880	108,000	93,240	0.8633	0.466	0.455	0.483	0.466	0.483	196,894	0.4736	-3.41%
2008-06-06	0	0.880	0.880	0.900	-	-	0	0	-	0.483	0.483	0.494	-	-	0	-	0.00%
2008-06-05	0	0.880	0.860	0.880	-	-	0	0	-	0.483	0.472	0.483	-	-	0	-	0.00%
2008-06-04	0	0.880	0.860	0.930	-	-	0	0	-	0.483	0.472	0.510	-	-	0	-	0.00%
2008-06-03	0	0.880	0.880	0.920	0.880	0.880	32,000	28,160	0.8800	0.483	0.483	0.505	0.483	0.483	58,339	0.4827	0.00%
2008-06-02	0	0.880	0.880	0.930	0.880	0.880	20,000	17,600	0.8800	0.483	0.483	0.510	0.483	0.483	36,462	0.4827	-1.12%
2008-05-30	0	0.890	0.890	0.920	0.880	0.890	80,000	70,800	0.8850	0.488	0.488	0.505	0.483	0.488	145,847	0.4854	1.14%
2008-05-29	0	0.880	0.880	0.900	0.880	0.880	60,000	52,800	0.8800	0.483	0.483	0.494	0.483	0.483	109,385	0.4827	0.00%
2008-05-28	0	0.880	0.880	0.910	0.880	0.880	48,000	42,240	0.8800	0.483	0.483	0.499	0.483	0.483	87,508	0.4827	-2.22%
2008-05-27	0	0.900	0.870	0.930	0.900	0.900	8,000	7,200	0.9000	0.494	0.477	0.510	0.494	0.494	14,585	0.4937	1.12%
2008-05-26	0	0.890	0.840	0.920	-	-	0	0	-	0.488	0.461	0.505	-	-	0	-	0.00%
2008-05-23	0	0.890	0.890	0.940	-	-	0	0	-	0.488	0.488	0.516	-	-	0	-	1.14%
2008-05-22	0	0.880	0.860	0.940	-	-	0	0	-	0.483	0.472	0.516	-	-	0	-	0.00%
2008-05-21	0	0.880	0.880	0.940	0.850	0.850	80,000	68,000	0.8500	0.483	0.483	0.516	0.466	0.466	145,847	0.4662	-2.22%
2008-05-20	0	0.900	0.840	0.920	-	-	0	0	-	0.494	0.461	0.505	-	-	0	-	0.00%
2008-05-19	0	0.900	0.900	0.920	0.900	0.900	12,000	10,800	0.9000	0.494	0.494	0.505	0.494	0.494	21,877	0.4937	0.00%
2008-05-16	0	0.900	0.880	0.910	-	-	0	0	-	0.494	0.483	0.499	-	-	0	-	0.00%
2008-05-15	0	0.900	0.900	0.910	0.870	0.890	188,000	164,640	0.8757	0.494	0.494	0.499	0.477	0.488	342,741	0.4804	2.27%
2008-05-14	0	0.880	0.860	0.880	-	-	0	0	-	0.483	0.472	0.483	-	-	0	-	0.00%
2008-05-13	0	0.880	0.870	0.900	0.880	0.880	60,000	52,800	0.8800	0.483	0.477	0.494	0.483	0.483	109,385	0.4827	0.00%
2008-05-09	0	0.880	0.860	0.920	0.850	0.880	108,000	92,960	0.8607	0.483	0.472	0.505	0.466	0.483	196,894	0.4721	0.00%
2008-05-08	0	0.880	0.880	0.920	0.860	0.860	4,000	3,440	0.8600	0.483	0.483	0.505	0.472	0.472	7,292	0.4717	-1.12%
2008-05-07	0	0.890	0.880	0.900	0.880	0.920	100,000	89,320	0.8932	0.488	0.483	0.494	0.483	0.505	182,309	0.4899	-1.11%
2008-05-06	0	0.900	0.900	0.940	0.900	0.900	84,000	75,600	0.9000	0.494	0.494	0.516	0.494	0.494	153,139	0.4937	0.00%
2008-05-05	0	0.900	0.880	0.900	0.900	0.900	8,000	7,200	0.9000	0.494	0.483	0.494	0.494	0.494	14,585	0.4937	2.27%
2008-05-02	0	0.880	0.880	0.900	0.860	0.860	100,000	86,000	0.8600	0.483	0.483	0.494	0.472	0.472	182,309	0.4717	-2.22%
2008-04-30	0	0.900	0.900	0.940	-	-	0	0	-	0.494	0.494	0.516	-	-	0	-	2.27%
2008-04-29	0	0.880	0.840	0.940	-	-	0	0	-	0.483	0.461	0.516	-	-	0	-	0.00%
2008-04-28	0	0.880	0.880	0.930	0.850	0.850	32,000	27,200	0.8500	0.483	0.483	0.510	0.466	0.466	58,339	0.4662	-3.30%
2008-04-25	0	0.910	0.910	0.930	0.910	0.930	180,000	165,000	0.9167	0.499	0.499	0.510	0.499	0.510	328,156	0.5028	0.00%
2008-04-24	0	0.910	0.910	0.930	0.910	0.920	28,000	25,680	0.9171	0.499	0.499	0.510	0.499	0.505	51,046	0.5031	-1.09%
2008-04-23	0	0.920	0.910	0.920	0.910	0.940	108,000	99,120	0.9178	0.505	0.499	0.505	0.499	0.516	196,894	0.5034	2.22%
2008-04-22	0	0.900	0.900	0.910	0.880	0.900	480,000	423,600	0.8825	0.494	0.494	0.499	0.483	0.494	875,082	0.4841	2.27%
2008-04-21	0	0.880	0.860	0.900	0.860	0.880	212,000	183,760	0.8668	0.483	0.472	0.494	0.472	0.483	386,495	0.4755	2.33%
2008-04-18	0	0.860	0.820	0.900	-	-	0	0	-	0.472	0.450	0.494	-	-	0	-	0.00%
2008-04-17	0	0.860	0.850	0.880	0.860	0.860	100,000	86,000	0.8600	0.472	0.466	0.483	0.472	0.472	182,309	0.4717	-2.27%
2008-04-16	0	0.880	0.860	0.900	-	-	0	0	-	0.483	0.472	0.494	-	-	0	-	0.00%
2008-04-15	0	0.880	0.870	0.900	0.870	0.880	44,000	38,520	0.8755	0.483	0.477	0.494	0.477	0.483	80,216	0.4802	3.53%
2008-04-14	0	0.850	0.840	0.860	0.850	0.900	116,000	99,960	0.8617	0.466	0.461	0.472	0.466	0.494	211,478	0.4727	-3.41%
2008-04-11	0	0.880	0.880	0.900	0.880	0.900	129,820	114,492	0.8819	0.483	0.483	0.494	0.483	0.494	236,673	0.4838	0.00%
2008-04-10	0	0.880	0.870	0.880	0.860	0.900	388,000	339,560	0.8752	0.483	0.477	0.483	0.472	0.494	707,358	0.4800	3.53%
2008-04-09	0	0.850	0.840	0.860	0.850	0.880	136,000	116,800	0.8588	0.466	0.461	0.472	0.466	0.483	247,940	0.4711	-3.41%
2008-04-08	0	0.880	0.870	0.880	0.870	0.880	24,000	20,920	0.8717	0.483	0.477	0.483	0.477	0.483	43,754	0.4781	2.33%
2008-04-07	0	0.860	0.860	0.880	-	-	0	0	-	0.472	0.472	0.483	-	-	0	-	1.18%
2008-04-03	0	0.850	0.850	0.880	0.850	0.870	24,000	20,520	0.8550	0.466	0.466	0.483	0.466	0.477	43,754	0.4690	0.00%
2008-04-02	0	0.850	0.840	0.860	0.850	0.860	168,000	143,200	0.8524	0.466	0.461	0.472	0.466	0.472	306,279	0.4675	2.41%
2008-04-01	0	0.830	0.820	0.830	0.830	0.840	184,000	152,920	0.8311	0.455	0.450	0.455	0.455	0.461	335,448	0.4559	0.00%
2008-03-31	0	0.830	0.800	0.850	-	-	0	0	-	0.455	0.439	0.466	-	-	0	-	0.00%
2008-03-28	0	0.830	0.820	0.830	0.820	0.840	272,000	226,280	0.8319	0.455	0.450	0.455	0.450	0.461	495,880	0.4563	3.75%
2008-03-27	0	0.800	0.780	0.830	-	-	0	0	-	0.439	0.428	0.455	-	-	0	-	0.00%
2008-03-26	0	0.800	0.790	0.830	0.800	0.800	120,000	96,000	0.8000	0.439	0.433	0.455	0.439	0.439	218,771	0.4388	-3.61%
2008-03-25	0	0.830	0.760	0.850	-	-	0	0	-	0.455	0.417	0.466	-	-	0	-	0.00%
2008-03-20	0	0.830	0.750	0.850	-	-	0	0	-	0.455	0.411	0.466	-	-	0	-	0.00%
2008-03-19	0	0.830	0.810	0.830	0.790	0.830	28,000	22,880	0.8171	0.455	0.444	0.455	0.433	0.455	51,046	0.4482	9.21%
2008-03-18	0	0.760	0.760	0.820	0.750	0.760	160,000	120,600	0.7538	0.417	0.417	0.450	0.411	0.417	291,694	0.4134	-7.32%
2008-03-17	0	0.820	0.760	0.820	-	-	0	0	-	0.450	0.417	0.450	-	-	0	-	0.00%
2008-03-14	0	0.820	0.810	0.900	-	-	0	0	-	0.450	0.444	0.494	-	-	0	-	0.00%
2008-03-13	0	0.820	0.800	0.850	0.820	0.870	196,000	162,480	0.8290	0.450	0.439	0.466	0.450	0.477	357,325	0.4547	-4.65%
2008-03-12	0	0.860	0.860	0.920	0.850	0.850	69,897	59,318	0.8486	0.472	0.472	0.505	0.466	0.466	127,428	0.4655	0.00%
2008-03-11	0	0.860	0.860	0.900	-	-	0	0	-	0.472	0.472	0.494	-	-	0	-	0.00%
2008-03-10	0	0.860	0.860	0.880	0.860	0.870	140,000	121,000	0.8643	0.472	0.472	0.483	0.472	0.477	255,232	0.4741	-1.15%
2008-03-07	1	-	-	-	-	-	0	0	-	0.477	-	-	-	-	0	-	0.00%
2008-03-06	0	0.870	0.870	0.880	-	-	0	0	-	0.477	0.477	0.483	-	-	0	-	0.00%
2008-03-05	0	0.870	0.860	0.880	0.860	0.880	364,000	314,960	0.8653	0.477	0.472	0.483	0.472	0.483	663,604	0.4746	2.35%
2008-03-04	0	0.850	0.850	0.890	0.850	0.850	20,000	17,000	0.8500	0.466	0.466	0.488	0.466	0.466	36,462	0.4662	-2.30%
2008-03-03	0	0.870	0.860	0.890	-	-	0	0	-	0.477	0.472	0.488	-	-	0	-	0.00%
2008-02-29	0	0.870	0.870	0.890	0.860	0.870	508,000	439,800	0.8657	0.477	0.477	0.488	0.472	0.477	926,129	0.4749	0.00%
2008-02-28	0	0.870	0.870	0.900	0.870	0.870	100,000	87,000	0.8700	0.477	0.477	0.494	0.477	0.477	182,309	0.4772	-1.14%
2008-02-27	0	0.880	0.880	0.890	0.880	0.900	604,000	533,320	0.8830	0.483	0.483	0.488	0.483	0.494	1,101,145	0.4843	4.76%
2008-02-26	0	0.840	0.840	0.900	-	-	0	0	-	0.461	0.461	0.494	-	-	0	-	0.00%
2008-02-25	0	0.840	0.830	0.900	0.830	0.850	140,000	117,600	0.8400	0.461	0.455	0.494	0.455	0.466	255,232	0.4608	1.20%
2008-02-22	0	0.830	0.830	0.900	0.830	0.830	272,604	226,273	0.8300	0.455	0.455	0.494	0.455	0.455	496,981	0.4553	-2.35%
2008-02-21	0	0.850	0.810	0.950	0.850	0.880	108,000	94,200	0.8722	0.466	0.444	0.521	0.466	0.483	196,894	0.4784	-2.30%
2008-02-20	0	0.870	0.850	0.970	-	-	0	0	-	0.477	0.466	0.532	-	-	0	-	0.00%
2008-02-19	0	0.870	0.840	1.000	-	-	0	0	-	0.477	0.461	0.549	-	-	0	-	0.00%
2008-02-18	0	0.870	0.840	0.950	-	-	0	0	-	0.477	0.461	0.521	-	-	0	-	0.00%
2008-02-15	0	0.870	0.820	1.020	-	-	0	0	-	0.477	0.450	0.559	-	-	0	-	0.00%
2008-02-14	0	0.870	0.820	0.980	-	-	0	0	-	0.477	0.450	0.538	-	-	0	-	0.00%
2008-02-13	0	0.870	0.820	0.950	-	-	0	0	-	0.477	0.450	0.521	-	-	0	-	0.00%
2008-02-12	0	0.870	0.810	0.990	-	-	0	0	-	0.477	0.444	0.543	-	-	0	-	0.00%
2008-02-11	0	0.870	0.800	0.950	-	-	0	0	-	0.477	0.439	0.521	-	-	0	-	0.00%
2008-02-06	0	0.870	0.850	0.950	-	-	4,000	3,400	0.8500	0.477	0.466	0.521	-	-	7,292	0.4662	0.00%
2008-02-05	0	0.870	0.870	0.900	0.860	0.870	52,000	44,760	0.8608	0.477	0.477	0.494	0.472	0.477	94,801	0.4721	-3.33%
2008-02-04	0	0.900	0.900	0.980	-	-	0	0	-	0.494	0.494	0.538	-	-	0	-	2.27%
2008-02-01	0	0.880	0.880	0.980	-	-	0	0	-	0.483	0.483	0.538	-	-	0	-	0.00%
2008-01-31	0	0.880	0.880	0.950	0.880	0.880	12,000	10,560	0.8800	0.483	0.483	0.521	0.483	0.483	21,877	0.4827	0.00%
2008-01-30	0	0.880	0.870	0.930	0.880	0.890	232,000	204,640	0.8821	0.483	0.477	0.510	0.483	0.488	422,956	0.4838	-1.12%
2008-01-29	0	0.890	0.890	0.940	0.890	0.900	232,000	207,080	0.8926	0.488	0.488	0.516	0.488	0.494	422,956	0.4896	-1.11%
2008-01-28	0	0.900	0.890	0.970	0.900	0.900	60,000	54,000	0.9000	0.494	0.488	0.532	0.494	0.494	109,385	0.4937	-2.17%
2008-01-25	0	0.920	0.920	0.950	0.900	0.920	740,000	670,400	0.9059	0.505	0.505	0.521	0.494	0.505	1,349,085	0.4969	-1.08%
2008-01-24	0	0.930	0.930	1.000	0.930	0.930	80,000	74,400	0.9300	0.510	0.510	0.549	0.510	0.510	145,847	0.5101	-7.00%
2008-01-23	0	1.000	0.830	1.050	-	-	0	0	-	0.549	0.455	0.576	-	-	0	-	0.00%
2008-01-22	0	1.000	0.810	1.000	-	-	0	0	-	0.549	0.444	0.549	-	-	0	-	0.00%
2008-01-21	0	1.000	0.950	1.050	-	-	0	0	-	0.549	0.521	0.576	-	-	0	-	0.00%
2008-01-18	0	1.000	0.950	1.020	-	-	0	0	-	0.549	0.521	0.559	-	-	0	-	0.00%
2008-01-17	0	1.000	0.990	1.020	0.990	1.000	312,000	310,800	0.9962	0.549	0.543	0.559	0.543	0.549	568,804	0.5464	1.01%
2008-01-16	0	0.990	0.990	1.020	0.990	1.020	100,000	101,360	1.0136	0.543	0.543	0.559	0.543	0.559	182,309	0.5560	-2.94%
2008-01-15	0	1.020	1.020	1.080	1.020	1.040	204,000	209,680	1.0278	0.559	0.559	0.592	0.559	0.570	371,910	0.5638	-2.86%
2008-01-14	0	1.050	1.050	1.060	1.050	1.050	92,000	96,600	1.0500	0.576	0.576	0.581	0.576	0.576	167,724	0.5759	-1.87%
2008-01-11	0	1.070	1.030	1.070	-	-	100,000	105,000	1.0500	0.587	0.565	0.587	-	-	182,309	0.5759	0.00%
2008-01-10	0	1.070	1.050	1.090	-	-	0	0	-	0.587	0.576	0.598	-	-	0	-	0.00%
2008-01-09	0	1.070	1.030	1.080	-	-	0	0	-	0.587	0.565	0.592	-	-	0	-	0.00%
2008-01-08	0	1.070	1.060	1.080	1.070	1.090	524,000	565,160	1.0785	0.587	0.581	0.592	0.587	0.598	955,298	0.5916	0.00%
2008-01-07	0	1.070	1.040	1.070	-	-	0	0	-	0.587	0.570	0.587	-	-	0	-	0.00%
2008-01-04	0	1.070	1.060	1.070	1.060	1.070	120,000	128,000	1.0667	0.587	0.581	0.587	0.581	0.587	218,771	0.5851	0.94%
2008-01-03	0	1.060	1.040	1.060	1.060	1.060	100,000	106,000	1.0600	0.581	0.570	0.581	0.581	0.581	182,309	0.5814	0.00%
2008-01-02	0	1.060	1.060	1.070	1.040	1.060	416,000	439,560	1.0566	0.581	0.581	0.587	0.570	0.581	758,405	0.5796	2.91%
2007-12-31	0	1.030	1.020	1.050	1.020	1.020	132,000	134,640	1.0200	0.565	0.559	0.576	0.559	0.559	240,648	0.5595	0.00%
2007-12-28	0	1.030	1.020	1.030	1.030	1.050	24,000	24,800	1.0333	0.565	0.559	0.565	0.565	0.576	43,754	0.5668	0.98%
2007-12-27	0	1.020	1.020	1.030	0.980	1.030	316,000	316,960	1.0030	0.559	0.559	0.565	0.538	0.565	576,096	0.5502	-0.97%
2007-12-24	0	1.030	-	1.120	-	-	0	0	-	0.565	-	0.614	-	-	0	-	0.00%
2007-12-21	0	1.030	1.020	1.030	1.030	1.030	20,000	20,600	1.0300	0.565	0.559	0.565	0.565	0.565	36,462	0.5650	0.98%
2007-12-20	0	1.020	1.020	1.030	1.020	1.030	100,000	102,800	1.0280	0.559	0.559	0.565	0.559	0.565	182,309	0.5639	-0.97%
2007-12-19	0	1.030	1.030	1.070	-	-	0	0	-	0.565	0.565	0.587	-	-	0	-	0.98%
2007-12-18	0	1.020	1.020	1.030	1.020	1.030	112,000	114,760	1.0246	0.559	0.559	0.565	0.559	0.565	204,186	0.5620	2.00%
2007-12-17	0	1.000	1.000	1.060	1.000	1.000	20,000	20,000	1.0000	0.549	0.549	0.581	0.549	0.549	36,462	0.5485	-4.76%
2007-12-14	0	1.050	1.030	1.060	-	-	180,000	185,400	1.0300	0.576	0.565	0.581	-	-	328,156	0.5650	0.00%
2007-12-13	0	1.050	1.030	1.070	-	-	0	0	-	0.576	0.565	0.587	-	-	0	-	0.00%
2007-12-12	0	1.050	1.040	1.060	1.040	1.050	160,000	167,400	1.0463	0.576	0.570	0.581	0.570	0.576	291,694	0.5739	0.00%
2007-12-11	0	1.050	1.040	1.060	1.040	1.050	80,000	83,680	1.0460	0.576	0.570	0.581	0.570	0.576	145,847	0.5738	0.00%
2007-12-10	0	1.050	1.020	1.050	1.050	1.050	92,000	96,600	1.0500	0.576	0.559	0.576	0.576	0.576	167,724	0.5759	0.00%
2007-12-07	0	1.050	1.040	1.080	-	-	0	0	-	0.576	0.570	0.592	-	-	0	-	0.00%
2007-12-06	0	1.050	1.050	1.060	1.040	1.050	52,000	54,280	1.0438	0.576	0.576	0.581	0.570	0.576	94,801	0.5726	1.94%
2007-12-05	0	1.030	1.030	1.050	1.030	1.050	1,228,000	1,273,840	1.0373	0.565	0.565	0.576	0.565	0.576	2,238,752	0.5690	0.00%
2007-12-04	0	1.030	1.020	1.050	1.030	1.060	700,000	723,000	1.0329	0.565	0.559	0.576	0.565	0.581	1,276,162	0.5665	-1.90%
2007-12-03	0	1.050	1.040	1.050	1.030	1.050	144,000	149,200	1.0361	0.576	0.570	0.576	0.565	0.576	262,525	0.5683	1.94%
2007-11-30	0	1.030	1.030	1.040	-	-	0	0	-	0.565	0.565	0.570	-	-	0	-	3.00%
2007-11-29	0	1.000	1.000	1.060	0.990	1.010	88,000	87,640	0.9959	0.549	0.549	0.581	0.543	0.554	160,432	0.5463	1.01%
2007-11-28	0	0.990	0.990	1.040	0.960	0.980	260,000	252,600	0.9715	0.543	0.543	0.570	0.527	0.538	474,003	0.5329	-1.00%
2007-11-27	0	1.000	0.980	1.100	1.000	1.030	144,000	144,960	1.0067	0.549	0.538	0.603	0.549	0.565	262,525	0.5522	-2.91%
2007-11-26	0	1.030	1.030	1.080	1.030	1.030	4,000	4,120	1.0300	0.565	0.565	0.592	0.565	0.565	7,292	0.5650	0.98%
2007-11-23	0	1.020	1.010	1.030	1.020	1.030	144,000	147,160	1.0219	0.559	0.554	0.565	0.559	0.565	262,525	0.5606	0.00%
2007-11-22	0	1.020	1.010	1.040	1.020	1.060	608,000	627,400	1.0319	0.559	0.554	0.570	0.559	0.581	1,108,438	0.5660	-0.97%
2007-11-21	0	1.030	1.030	1.060	1.030	1.040	216,000	223,760	1.0359	0.565	0.565	0.581	0.565	0.570	393,787	0.5682	-3.74%
2007-11-20	0	1.070	1.060	1.070	1.030	1.070	36,000	37,880	1.0522	0.587	0.581	0.587	0.565	0.587	65,631	0.5772	1.90%
2007-11-19	0	1.050	1.040	1.070	-	-	0	0	-	0.576	0.570	0.587	-	-	0	-	0.00%
2007-11-16	0	1.050	1.040	1.080	1.050	1.050	360,000	377,400	1.0483	0.576	0.570	0.592	0.576	0.576	656,312	0.5750	-2.78%
2007-11-15	0	1.080	1.060	1.100	-	-	0	0	-	0.592	0.581	0.603	-	-	0	-	0.00%
2007-11-14	0	1.080	1.070	1.100	1.050	1.080	136,000	146,280	1.0756	0.592	0.587	0.603	0.576	0.592	247,940	0.5900	2.86%
2007-11-13	0	1.050	1.050	1.100	1.050	1.060	32,000	33,800	1.0563	0.576	0.576	0.603	0.576	0.581	58,339	0.5794	-2.78%
2007-11-12	0	1.080	1.050	1.080	-	-	0	0	-	0.592	0.576	0.592	-	-	0	-	0.00%
2007-11-09	0	1.080	1.070	1.080	1.080	1.090	228,000	247,520	1.0856	0.592	0.587	0.592	0.592	0.598	415,664	0.5955	0.00%
2007-11-08	0	1.080	1.080	1.110	1.080	1.080	200,000	216,000	1.0800	0.592	0.592	0.609	0.592	0.592	364,618	0.5924	-1.82%
2007-11-07	0	1.100	1.090	1.110	1.100	1.110	96,000	106,120	1.1054	0.603	0.598	0.609	0.603	0.609	175,016	0.6063	2.80%
2007-11-06	0	1.070	1.070	1.100	1.070	1.070	48,000	51,360	1.0700	0.587	0.587	0.603	0.587	0.587	87,508	0.5869	-0.93%
2007-11-05	0	1.080	1.060	1.110	1.080	1.090	516,000	559,840	1.0850	0.592	0.581	0.609	0.592	0.598	940,714	0.5951	-0.92%
2007-11-02	0	1.090	1.090	1.120	1.060	1.090	64,000	69,520	1.0863	0.598	0.598	0.614	0.581	0.598	116,678	0.5958	-1.80%
2007-11-01	0	1.110	1.100	1.110	1.080	1.130	811,095	894,961	1.1034	0.609	0.603	0.609	0.592	0.620	1,478,698	0.6052	-0.89%
2007-10-31	0	1.120	1.110	1.140	1.110	1.120	316,000	352,160	1.1144	0.614	0.609	0.625	0.609	0.614	576,096	0.6113	-0.88%
2007-10-30	0	1.130	1.130	1.140	1.120	1.180	764,000	871,640	1.1409	0.620	0.620	0.625	0.614	0.647	1,392,839	0.6258	0.89%
2007-10-29	0	1.120	1.110	1.120	1.090	1.120	416,000	462,360	1.1114	0.614	0.609	0.614	0.598	0.614	758,405	0.6096	2.75%
2007-10-26	0	1.090	1.090	1.110	1.060	1.100	268,000	290,200	1.0828	0.598	0.598	0.609	0.581	0.603	488,588	0.5940	0.00%
2007-10-25	0	1.090	1.090	1.100	1.080	1.100	336,000	366,880	1.0919	0.598	0.598	0.603	0.592	0.603	612,558	0.5989	-0.91%
2007-10-24	0	1.100	1.090	1.120	1.100	1.100	168,000	184,800	1.1000	0.603	0.598	0.614	0.603	0.603	306,279	0.6034	0.00%
2007-10-23	0	1.100	1.090	1.100	1.060	1.100	216,000	234,080	1.0837	0.603	0.598	0.603	0.581	0.603	393,787	0.5944	0.92%
2007-10-22	0	1.090	1.050	1.090	1.080	1.090	52,000	56,200	1.0808	0.598	0.576	0.598	0.592	0.598	94,801	0.5928	0.00%
2007-10-18	0	1.090	1.090	1.100	1.090	1.100	104,000	113,960	1.0958	0.598	0.598	0.603	0.598	0.603	189,601	0.6011	-1.80%
2007-10-17	0	1.110	1.100	1.140	1.100	1.120	444,000	490,880	1.1056	0.609	0.603	0.625	0.603	0.614	809,451	0.6064	0.00%
2007-10-16	0	1.110	1.110	1.130	1.100	1.100	160,000	176,000	1.1000	0.609	0.609	0.620	0.603	0.603	291,694	0.6034	0.91%
2007-10-15	0	1.100	1.080	1.100	-	-	0	0	-	0.603	0.592	0.603	-	-	0	-	-1.79%
2007-10-12	0	1.120	1.090	1.120	1.120	1.140	388,000	435,120	1.1214	0.614	0.598	0.614	0.614	0.625	707,358	0.6151	0.00%
2007-10-11	0	1.120	1.110	1.120	1.110	1.120	232,000	259,360	1.1179	0.614	0.609	0.614	0.609	0.614	422,956	0.6132	1.82%
2007-10-10	0	1.100	1.100	1.120	1.100	1.120	124,000	138,560	1.1174	0.603	0.603	0.614	0.603	0.614	226,063	0.6129	0.00%
2007-10-09	0	1.100	1.100	1.120	1.090	1.100	60,000	65,800	1.0967	0.603	0.603	0.614	0.598	0.603	109,385	0.6015	1.85%
2007-10-08	0	1.080	1.080	1.100	1.080	1.100	244,000	265,080	1.0864	0.592	0.592	0.603	0.592	0.603	444,834	0.5959	-0.92%
2007-10-05	0	1.090	1.090	1.110	-	-	0	0	-	0.598	0.598	0.609	-	-	0	-	0.00%
2007-10-04	0	1.090	1.090	1.120	1.090	1.110	96,000	106,400	1.1083	0.598	0.598	0.614	0.598	0.609	175,016	0.6079	-1.80%
2007-10-03	0	1.110	1.100	1.120	1.100	1.120	332,000	369,680	1.1135	0.609	0.603	0.614	0.603	0.614	605,265	0.6108	-0.89%
2007-10-02	0	1.120	1.120	1.140	1.110	1.140	448,000	503,120	1.1230	0.614	0.614	0.625	0.609	0.625	816,744	0.6160	0.00%
2007-09-28	0	1.120	1.120	1.130	1.120	1.120	168,000	188,160	1.1200	0.614	0.614	0.620	0.614	0.614	306,279	0.6143	0.00%
2007-09-27	0	1.120	1.120	1.140	1.110	1.120	120,000	134,160	1.1180	0.614	0.614	0.625	0.609	0.614	218,771	0.6132	1.82%
2007-09-25	0	1.100	1.100	1.140	1.100	1.100	104,000	114,400	1.1000	0.603	0.603	0.625	0.603	0.603	189,601	0.6034	-0.90%
2007-09-24	0	1.110	1.110	1.130	1.110	1.120	200,000	223,280	1.1164	0.609	0.609	0.620	0.609	0.614	364,618	0.6124	-0.89%
2007-09-21	0	1.120	1.120	1.130	1.110	1.140	296,000	331,160	1.1188	0.614	0.614	0.620	0.609	0.625	539,634	0.6137	-0.88%
2007-09-20	0	1.130	1.140	1.150	1.130	1.160	292,000	332,960	1.1403	0.620	0.625	0.631	0.620	0.636	532,342	0.6255	-0.88%
2007-09-19	0	1.140	1.120	1.140	1.120	1.160	384,000	435,200	1.1333	0.625	0.614	0.625	0.614	0.636	700,066	0.6217	0.00%
2007-09-18	0	1.140	1.130	1.140	1.130	1.150	236,000	268,560	1.1380	0.625	0.620	0.625	0.620	0.631	430,249	0.6242	-0.87%
2007-09-17	0	1.150	1.130	1.150	1.130	1.180	948,000	1,088,800	1.1485	0.631	0.620	0.631	0.620	0.647	1,728,288	0.6300	2.68%
2007-09-14	0	1.120	1.120	1.130	1.100	1.130	474,000	526,100	1.1099	0.614	0.614	0.620	0.603	0.620	864,144	0.6088	1.82%
2007-09-13	0	1.100	1.090	1.120	1.070	1.100	632,000	682,960	1.0806	0.603	0.598	0.614	0.587	0.603	1,152,192	0.5927	2.80%
2007-09-12	0	1.070	1.070	1.100	1.060	1.070	96,000	102,280	1.0654	0.587	0.587	0.603	0.581	0.587	175,016	0.5844	0.94%
2007-09-11	0	1.060	1.060	1.070	1.000	1.080	196,000	208,600	1.0643	0.581	0.581	0.587	0.549	0.592	357,325	0.5838	0.00%
2007-09-10	0	1.060	1.060	1.080	1.060	1.100	28,000	30,240	1.0800	0.581	0.581	0.592	0.581	0.603	51,046	0.5924	0.00%
2007-09-07	0	1.060	1.050	1.060	1.060	1.060	192,000	203,520	1.0600	0.581	0.576	0.581	0.581	0.581	350,033	0.5814	-0.00%
2007-09-06	0	1.100	1.070	1.100	1.070	1.100	80,000	87,400	1.0925	0.581	0.566	0.581	0.566	0.581	151,351	0.5775	0.92%
2007-09-05	0	1.090	1.090	1.100	1.070	1.090	292,000	313,240	1.0727	0.576	0.576	0.581	0.566	0.576	552,430	0.5670	2.83%
2007-09-04	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2007-09-03	0	1.060	1.060	1.080	1.060	1.080	44,000	47,200	1.0727	0.560	0.560	0.571	0.560	0.571	83,243	0.5670	-1.85%
2007-08-31	0	1.080	1.070	1.080	1.080	1.100	572,000	619,280	1.0827	0.571	0.566	0.571	0.571	0.581	1,082,158	0.5723	2.86%
2007-08-30	0	1.050	1.050	1.060	1.050	1.080	20,000	21,160	1.0580	0.555	0.555	0.560	0.555	0.571	37,838	0.5592	0.96%
2007-08-29	0	1.040	1.040	1.080	1.030	1.060	136,000	142,320	1.0465	0.550	0.550	0.571	0.544	0.560	257,296	0.5531	-3.70%
2007-08-28	0	1.080	1.070	1.110	1.020	1.080	204,000	213,160	1.0449	0.571	0.566	0.587	0.539	0.571	385,944	0.5523	-1.82%
2007-08-27	0	1.100	1.060	1.100	1.130	1.130	108,000	121,680	1.1267	0.581	0.560	0.581	0.597	0.597	204,323	0.5955	4.76%
2007-08-24	0	1.050	1.000	1.050	-	-	0	0	-	0.555	0.529	0.555	-	-	0	-	0.00%
2007-08-23	0	1.050	1.020	1.050	1.050	1.050	40,000	42,000	1.0500	0.555	0.539	0.555	0.555	0.555	75,675	0.5550	3.96%
2007-08-22	0	1.010	1.010	1.050	0.980	1.020	372,000	376,000	1.0108	0.534	0.534	0.555	0.518	0.539	703,781	0.5343	1.00%
2007-08-21	0	1.000	0.980	1.040	-	-	0	0	-	0.529	0.518	0.550	-	-	0	-	0.00%
2007-08-20	0	1.000	0.970	1.020	0.940	1.020	188,000	183,080	0.9738	0.529	0.513	0.539	0.497	0.539	355,674	0.5147	8.70%
2007-08-17	0	0.920	0.920	0.970	0.920	0.950	208,000	192,800	0.9269	0.486	0.486	0.513	0.486	0.502	393,512	0.4899	-12.38%
2007-08-16	0	1.050	0.920	1.050	-	-	0	0	-	0.555	0.486	0.555	-	-	0	-	-1.87%
2007-08-15	0	1.070	1.010	1.070	-	-	0	0	-	0.566	0.534	0.566	-	-	0	-	0.00%
2007-08-14	0	1.070	1.040	1.080	1.040	1.070	224,000	235,960	1.0534	0.566	0.550	0.571	0.550	0.566	423,782	0.5568	2.88%
2007-08-13	0	1.040	1.040	1.060	1.040	1.040	72,000	74,880	1.0400	0.550	0.550	0.560	0.550	0.550	136,216	0.5497	-0.95%
2007-08-10	0	1.050	1.000	1.050	1.050	1.050	68,000	71,400	1.0500	0.555	0.529	0.555	0.555	0.555	128,648	0.5550	0.00%
2007-08-09	0	1.050	1.050	1.100	1.050	1.110	410,470	447,729	1.0908	0.555	0.555	0.581	0.555	0.587	776,562	0.5766	0.96%
2007-08-08	0	1.040	1.030	1.040	1.000	1.040	208,000	212,800	1.0231	0.550	0.544	0.550	0.529	0.550	393,512	0.5408	2.97%
2007-08-07	0	1.010	1.000	1.050	0.990	1.080	832,000	851,760	1.0238	0.534	0.529	0.555	0.523	0.571	1,574,048	0.5411	-4.72%
2007-08-06	0	1.060	1.050	1.070	1.050	1.100	372,000	392,000	1.0538	0.560	0.555	0.566	0.555	0.581	703,781	0.5570	-3.64%
2007-08-03	0	1.100	1.090	1.110	1.090	1.100	120,000	131,600	1.0967	0.581	0.576	0.587	0.576	0.581	227,026	0.5797	0.92%
2007-08-02	0	1.090	1.060	1.090	1.070	1.100	132,000	142,680	1.0809	0.576	0.560	0.576	0.566	0.581	249,729	0.5713	-0.91%
2007-08-01	0	1.100	1.080	1.100	1.070	1.130	392,000	433,400	1.1056	0.581	0.571	0.581	0.566	0.597	741,619	0.5844	-2.65%
2007-07-31	0	1.130	1.110	1.140	1.130	1.140	128,000	145,160	1.1341	0.597	0.587	0.603	0.597	0.603	242,161	0.5994	0.00%
2007-07-30	0	1.130	1.120	1.130	1.090	1.130	40,000	44,880	1.1220	0.597	0.592	0.597	0.576	0.597	75,675	0.5931	3.67%
2007-07-27	0	1.090	1.090	1.110	1.090	1.120	368,000	405,800	1.1027	0.576	0.576	0.587	0.576	0.592	696,213	0.5829	-3.54%
2007-07-26	0	1.130	1.130	1.150	1.130	1.170	788,000	902,760	1.1456	0.597	0.597	0.608	0.597	0.618	1,490,805	0.6056	-1.74%
2007-07-25	0	1.150	1.150	1.170	1.140	1.170	936,000	1,072,800	1.1462	0.608	0.608	0.618	0.603	0.618	1,770,804	0.6058	-0.86%
2007-07-24	0	1.160	1.150	1.160	1.100	1.160	1,164,000	1,327,120	1.1401	0.613	0.608	0.613	0.581	0.613	2,202,153	0.6026	5.45%
2007-07-23	0	1.100	1.090	1.110	1.060	1.100	792,000	856,720	1.0817	0.581	0.576	0.587	0.560	0.581	1,498,372	0.5718	2.80%
2007-07-20	0	1.070	1.070	1.080	1.060	1.080	664,000	708,600	1.0672	0.566	0.566	0.571	0.560	0.571	1,256,211	0.5641	0.94%
2007-07-19	0	1.060	1.060	1.070	1.060	1.070	692,000	737,600	1.0659	0.560	0.560	0.566	0.560	0.566	1,309,184	0.5634	-2.75%
2007-07-18	0	1.090	1.070	1.090	1.070	1.090	400,000	432,400	1.0810	0.576	0.566	0.576	0.566	0.576	756,754	0.5714	-1.80%
2007-07-17	0	1.110	1.080	1.110	1.080	1.140	480,000	527,760	1.0995	0.587	0.571	0.587	0.571	0.603	908,104	0.5812	2.78%
2007-07-16	0	1.080	1.070	1.090	1.060	1.100	1,893,781	2,043,043	1.0788	0.571	0.566	0.576	0.560	0.581	3,582,814	0.5702	-2.70%
2007-07-13	0	1.110	1.110	1.120	1.080	1.190	5,621,734	6,221,981	1.1068	0.587	0.587	0.592	0.571	0.629	10,635,669	0.5850	-9.76%
2007-07-12	0	1.230	1.230	1.240	1.220	1.260	536,000	661,960	1.2350	0.650	0.650	0.655	0.645	0.666	1,014,050	0.6528	-3.15%
2007-07-11	0	1.270	1.260	1.270	1.230	1.280	684,000	864,920	1.2645	0.671	0.666	0.671	0.650	0.677	1,294,049	0.6684	0.79%
2007-07-10	0	1.260	1.260	1.280	1.260	1.280	724,000	917,320	1.2670	0.666	0.666	0.677	0.666	0.677	1,369,724	0.6697	0.00%
2007-07-09	0	1.260	1.260	1.270	1.260	1.270	680,000	859,880	1.2645	0.666	0.666	0.671	0.666	0.671	1,286,481	0.6684	0.80%
2007-07-06	0	1.250	1.240	1.260	1.240	1.260	544,000	679,840	1.2497	0.661	0.655	0.666	0.655	0.666	1,029,185	0.6606	0.81%
2007-07-05	0	1.240	1.240	1.250	1.240	1.280	912,000	1,143,480	1.2538	0.655	0.655	0.661	0.655	0.677	1,725,398	0.6627	-0.80%
2007-07-04	0	1.250	1.250	1.260	1.220	1.250	748,000	930,200	1.2436	0.661	0.661	0.666	0.645	0.661	1,415,129	0.6573	1.63%
2007-07-03	0	1.230	1.190	1.230	1.190	1.230	568,000	689,960	1.2147	0.650	0.629	0.650	0.629	0.650	1,074,590	0.6421	5.13%
2007-06-29	0	1.170	1.160	1.180	1.160	1.180	296,000	346,120	1.1693	0.618	0.613	0.624	0.613	0.624	559,998	0.6181	-1.68%
2007-06-28	0	1.190	1.160	1.190	1.150	1.200	815,022	946,034	1.1607	0.629	0.613	0.629	0.608	0.634	1,541,927	0.6135	0.85%
2007-06-27	0	1.180	1.150	1.180	1.150	1.180	592,000	694,520	1.1732	0.624	0.608	0.624	0.608	0.624	1,119,995	0.6201	0.00%
2007-06-26	0	1.180	1.170	1.180	1.170	1.220	344,572	409,892	1.1896	0.624	0.618	0.624	0.618	0.645	651,890	0.6288	-3.28%
2007-06-25	0	1.220	1.200	1.220	1.190	1.230	392,000	476,400	1.2153	0.645	0.634	0.645	0.629	0.650	741,619	0.6424	2.52%
2007-06-22	0	1.190	1.190	1.220	1.190	1.230	464,000	561,480	1.2101	0.629	0.629	0.645	0.629	0.650	877,834	0.6396	-1.65%
2007-06-21	0	1.210	1.200	1.210	1.210	1.260	796,000	976,560	1.2268	0.640	0.634	0.640	0.640	0.666	1,505,940	0.6485	2.54%
2007-06-20	0	1.180	1.180	1.200	1.140	1.230	652,000	773,640	1.1866	0.624	0.624	0.634	0.603	0.650	1,233,508	0.6272	-1.67%
2007-06-18	0	1.200	1.200	1.220	1.160	1.250	1,160,000	1,395,240	1.2028	0.634	0.634	0.645	0.613	0.661	2,194,586	0.6358	-4.00%
2007-06-15	0	1.250	1.250	1.260	1.210	1.270	2,852,000	3,545,120	1.2430	0.661	0.661	0.666	0.640	0.671	5,395,653	0.6570	-2.34%
2007-06-14	0	1.280	1.280	1.290	1.260	1.290	1,112,000	1,423,440	1.2801	0.677	0.677	0.682	0.666	0.682	2,103,775	0.6766	0.00%
2007-06-13	0	1.280	1.270	1.290	1.270	1.280	384,000	490,400	1.2771	0.677	0.671	0.682	0.671	0.677	726,483	0.6750	0.79%
2007-06-12	0	1.270	1.270	1.290	1.230	1.320	2,304,000	2,922,240	1.2683	0.671	0.671	0.682	0.650	0.698	4,358,901	0.6704	-0.78%
2007-06-11	0	1.280	1.280	1.300	1.260	1.300	4,464,000	5,746,440	1.2873	0.677	0.677	0.687	0.666	0.687	8,445,371	0.6804	2.40%
2007-06-08	0	1.250	1.230	1.260	1.170	1.270	3,352,000	4,085,520	1.2188	0.661	0.650	0.666	0.618	0.671	6,341,595	0.6442	3.31%
2007-06-07	0	1.210	1.200	1.230	1.130	1.250	6,444,000	7,760,000	1.2042	0.640	0.634	0.650	0.597	0.661	12,191,301	0.6365	4.31%
2007-06-06	0	1.160	1.160	1.170	1.160	1.190	2,792,000	3,278,920	1.1744	0.613	0.613	0.618	0.613	0.629	5,282,140	0.6208	0.00%
2007-06-05	0	1.160	1.150	1.160	1.090	1.160	2,556,000	2,912,960	1.1397	0.613	0.608	0.613	0.576	0.613	4,835,656	0.6024	2.65%
2007-06-04	0	1.130	1.130	1.140	1.110	1.170	1,004,000	1,152,920	1.1483	0.597	0.597	0.603	0.587	0.618	1,899,452	0.6070	-0.88%
2007-06-01	0	1.140	1.130	1.140	1.090	1.160	3,536,000	3,982,000	1.1261	0.603	0.597	0.603	0.576	0.613	6,689,702	0.5952	5.56%
2007-05-31	0	1.080	1.070	1.090	1.060	1.090	2,344,000	2,517,120	1.0739	0.571	0.566	0.576	0.560	0.576	4,434,576	0.5676	2.86%
2007-05-30	0	1.050	1.050	1.070	1.040	1.070	2,208,000	2,332,800	1.0565	0.555	0.555	0.566	0.550	0.566	4,177,280	0.5584	-0.94%
2007-05-29	0	1.060	1.060	1.070	1.010	1.060	992,000	1,031,960	1.0403	0.560	0.560	0.566	0.534	0.560	1,876,749	0.5499	2.91%
2007-05-28	0	1.030	1.030	1.040	1.020	1.050	436,000	453,840	1.0409	0.544	0.544	0.550	0.539	0.555	824,861	0.5502	1.98%
2007-05-25	0	1.010	1.010	1.020	1.000	1.040	88,000	90,160	1.0245	0.534	0.534	0.539	0.529	0.550	166,486	0.5415	-0.98%
2007-05-23	0	1.020	1.010	1.040	1.010	1.040	888,000	916,720	1.0323	0.539	0.534	0.550	0.534	0.550	1,679,993	0.5457	4.08%
2007-05-22	0	0.980	0.980	1.000	0.980	1.020	376,000	372,480	0.9906	0.518	0.518	0.529	0.518	0.539	711,348	0.5236	-2.97%
2007-05-21	0	1.010	1.000	1.030	0.970	1.010	276,000	277,480	1.0054	0.534	0.529	0.544	0.513	0.534	522,160	0.5314	0.00%
2007-05-18	0	1.010	0.990	1.010	0.990	1.010	524,000	523,440	0.9989	0.534	0.523	0.534	0.523	0.534	991,347	0.5280	-0.98%
2007-05-17	0	1.020	1.010	1.030	1.010	1.050	1,356,000	1,399,680	1.0322	0.539	0.534	0.544	0.534	0.555	2,565,395	0.5456	-0.97%
2007-05-16	0	1.030	1.020	1.030	0.970	1.030	1,828,000	1,844,200	1.0089	0.544	0.539	0.544	0.513	0.544	3,458,364	0.5333	8.42%
2007-05-15	0	0.950	0.940	0.960	0.950	0.970	348,000	330,880	0.9508	0.502	0.497	0.507	0.502	0.513	658,376	0.5026	0.00%
2007-05-14	0	0.950	0.940	0.950	0.940	0.960	156,000	147,840	0.9477	0.502	0.497	0.502	0.497	0.507	295,134	0.5009	2.15%
2007-05-11	0	0.930	0.930	0.940	0.920	0.930	434,105	403,553	0.9296	0.492	0.492	0.497	0.486	0.492	821,276	0.4914	0.00%
2007-05-10	0	0.930	0.910	0.940	0.930	0.940	340,000	316,320	0.9304	0.492	0.481	0.497	0.492	0.497	643,241	0.4918	0.00%
2007-05-09	0	0.930	0.930	0.950	0.910	0.960	520,000	483,200	0.9292	0.492	0.492	0.502	0.481	0.507	983,780	0.4912	2.20%
2007-05-08	0	0.910	0.910	0.930	0.910	0.960	268,000	251,320	0.9378	0.481	0.481	0.492	0.481	0.507	507,025	0.4957	-4.21%
2007-05-07	0	0.950	0.940	0.950	0.910	0.950	548,000	515,880	0.9414	0.502	0.497	0.502	0.481	0.502	1,036,752	0.4976	5.56%
2007-05-04	0	0.900	0.900	0.920	0.890	0.920	152,000	138,760	0.9129	0.476	0.476	0.486	0.470	0.486	287,566	0.4825	0.00%
2007-05-03	0	0.900	0.900	0.910	0.900	0.900	60,000	54,000	0.9000	0.476	0.476	0.481	0.476	0.476	113,513	0.4757	1.12%
2007-05-02	0	0.890	0.880	0.910	0.890	0.900	144,000	128,600	0.8931	0.470	0.465	0.481	0.470	0.476	272,431	0.4720	0.00%
2007-04-30	0	0.890	0.880	0.900	0.880	0.900	180,000	161,480	0.8971	0.470	0.465	0.476	0.465	0.476	340,539	0.4742	-4.30%
2007-04-27	0	0.930	0.890	0.930	0.900	0.930	76,000	68,640	0.9032	0.492	0.470	0.492	0.476	0.492	143,783	0.4774	3.33%
2007-04-26	0	0.900	0.900	0.930	0.900	0.910	48,000	43,440	0.9050	0.476	0.476	0.492	0.476	0.481	90,810	0.4784	0.00%
2007-04-25	0	0.900	0.900	0.930	-	-	0	0	-	0.476	0.476	0.492	-	-	0	-	0.00%
2007-04-24	0	0.900	0.900	0.920	0.900	0.900	40,000	36,000	0.9000	0.476	0.476	0.486	0.476	0.476	75,675	0.4757	-1.10%
2007-04-23	0	0.910	0.910	0.930	0.910	0.930	280,000	259,160	0.9256	0.481	0.481	0.492	0.481	0.492	529,728	0.4892	-1.09%
2007-04-20	0	0.920	0.910	0.930	0.920	0.920	312,000	287,040	0.9200	0.486	0.481	0.492	0.486	0.486	590,268	0.4863	0.00%
2007-04-19	0	0.920	0.900	0.920	0.910	0.920	1,344,000	1,225,000	0.9115	0.486	0.476	0.486	0.481	0.486	2,542,692	0.4818	1.10%
2007-04-18	0	0.910	0.900	0.920	0.900	0.930	936,000	852,440	0.9107	0.481	0.476	0.486	0.476	0.492	1,770,804	0.4814	1.11%
2007-04-17	0	0.900	0.900	0.930	0.900	0.930	588,000	534,960	0.9098	0.476	0.476	0.492	0.476	0.492	1,112,428	0.4809	2.27%
2007-04-16	0	0.880	0.880	0.900	0.880	0.900	124,000	111,520	0.8994	0.465	0.465	0.476	0.465	0.476	234,594	0.4754	0.00%
2007-04-13	0	0.880	0.880	0.900	0.880	0.880	200,000	176,000	0.8800	0.465	0.465	0.476	0.465	0.465	378,377	0.4651	-1.12%
2007-04-12	0	0.890	0.880	0.900	0.870	0.890	260,000	228,600	0.8792	0.470	0.465	0.476	0.460	0.470	491,890	0.4647	3.49%
2007-04-11	0	0.860	0.860	0.890	0.860	0.880	569,671	491,850	0.8634	0.455	0.455	0.470	0.455	0.465	1,077,752	0.4564	0.00%
2007-04-10	0	0.860	0.860	0.880	-	-	0	0	-	0.455	0.455	0.465	-	-	0	-	1.18%
2007-04-04	0	0.850	0.850	0.870	-	-	0	0	-	0.449	0.449	0.460	-	-	0	-	1.19%
2007-04-03	0	0.840	0.840	0.870	0.840	0.850	248,000	210,600	0.8492	0.444	0.444	0.460	0.444	0.449	469,187	0.4489	-1.18%
2007-04-02	0	0.850	0.850	0.860	0.850	0.860	108,000	91,880	0.8507	0.449	0.449	0.455	0.449	0.455	204,323	0.4497	0.00%
2007-03-30	0	0.850	0.840	0.870	-	-	0	0	-	0.449	0.444	0.460	-	-	0	-	0.00%
2007-03-29	0	0.850	0.850	0.870	0.850	0.850	4,000	3,400	0.8500	0.449	0.449	0.460	0.449	0.449	7,568	0.4493	0.00%
2007-03-28	0	0.850	0.850	0.860	0.850	0.860	316,000	269,560	0.8530	0.449	0.449	0.455	0.449	0.455	597,835	0.4509	-1.16%
2007-03-27	0	0.860	0.850	0.860	0.860	0.860	72,000	61,920	0.8600	0.455	0.449	0.455	0.455	0.455	136,216	0.4546	0.00%
2007-03-26	0	0.860	0.860	0.870	0.860	0.860	68,000	58,480	0.8600	0.455	0.455	0.460	0.455	0.455	128,648	0.4546	0.00%
2007-03-23	0	0.860	0.850	0.860	0.860	0.860	44,000	37,840	0.8600	0.455	0.449	0.455	0.455	0.455	83,243	0.4546	1.18%
2007-03-22	0	0.850	0.850	0.860	0.850	0.860	336,000	287,760	0.8564	0.449	0.449	0.455	0.449	0.455	635,673	0.4527	-1.16%
2007-03-21	0	0.860	0.840	0.860	0.850	0.860	248,000	211,760	0.8539	0.455	0.444	0.455	0.449	0.455	469,187	0.4513	1.18%
2007-03-20	0	0.850	0.820	0.850	0.850	0.850	40,000	34,000	0.8500	0.449	0.433	0.449	0.449	0.449	75,675	0.4493	2.41%
2007-03-19	0	0.830	0.830	0.850	-	-	0	0	-	0.439	0.439	0.449	-	-	0	-	0.00%
2007-03-16	0	0.830	0.830	0.860	0.830	0.830	100,000	83,000	0.8300	0.439	0.439	0.455	0.439	0.439	189,188	0.4387	0.00%
2007-03-15	0	0.830	0.830	0.840	0.830	0.830	100,000	83,000	0.8300	0.439	0.439	0.444	0.439	0.439	189,188	0.4387	-1.19%
2007-03-14	0	0.840	0.830	0.860	0.840	0.880	108,000	91,000	0.8426	0.444	0.439	0.455	0.444	0.465	204,323	0.4454	-2.33%
2007-03-13	0	0.860	0.840	0.860	-	-	0	0	-	0.455	0.444	0.455	-	-	0	-	0.00%
2007-03-12	0	0.860	0.840	0.880	0.850	0.860	100,000	85,560	0.8556	0.455	0.444	0.465	0.449	0.455	189,188	0.4522	4.88%
2007-03-09	0	0.820	0.820	0.850	-	-	0	0	-	0.433	0.433	0.449	-	-	0	-	0.00%
2007-03-08	0	0.820	0.810	0.850	-	-	0	0	-	0.433	0.428	0.449	-	-	0	-	0.00%
2007-03-07	0	0.820	0.820	0.840	0.820	0.840	48,765	40,787	0.8364	0.433	0.433	0.444	0.433	0.444	92,258	0.4421	0.00%
2007-03-06	0	0.820	0.820	0.840	0.820	0.820	188,000	154,160	0.8200	0.433	0.433	0.444	0.433	0.433	355,674	0.4334	1.23%
2007-03-05	0	0.810	0.810	0.850	0.810	0.850	32,000	26,080	0.8150	0.428	0.428	0.449	0.428	0.449	60,540	0.4308	-5.81%
2007-03-02	0	0.860	0.850	0.860	0.860	0.860	140,000	120,400	0.8600	0.455	0.449	0.455	0.455	0.455	264,864	0.4546	0.00%
2007-03-01	0	0.860	0.850	0.860	0.860	0.870	116,000	100,080	0.8628	0.455	0.449	0.455	0.455	0.460	219,459	0.4560	0.00%
2007-02-28	0	0.860	0.850	0.860	0.830	0.860	220,000	188,000	0.8545	0.455	0.449	0.455	0.439	0.455	416,214	0.4517	-1.15%
2007-02-27	0	0.870	0.850	0.870	0.870	0.880	120,000	104,800	0.8733	0.460	0.449	0.460	0.460	0.465	227,026	0.4616	-1.14%
2007-02-26	0	0.880	0.860	0.880	0.830	0.880	124,000	107,000	0.8629	0.465	0.455	0.465	0.439	0.465	234,594	0.4561	1.15%
2007-02-23	0	0.870	0.860	0.890	0.870	0.870	100,000	87,000	0.8700	0.460	0.455	0.470	0.460	0.460	189,188	0.4599	0.00%
2007-02-22	0	0.870	0.840	0.870	-	-	0	0	-	0.460	0.444	0.460	-	-	0	-	0.00%
2007-02-21	0	0.870	0.840	0.880	-	-	0	0	-	0.460	0.444	0.465	-	-	0	-	0.00%
2007-02-16	0	0.870	0.840	0.870	0.860	0.870	104,000	89,480	0.8604	0.460	0.444	0.460	0.455	0.460	196,756	0.4548	1.16%
2007-02-15	0	0.860	0.860	0.870	0.850	0.860	192,000	164,880	0.8588	0.455	0.455	0.460	0.449	0.455	363,242	0.4539	1.18%
2007-02-14	0	0.850	0.840	0.860	0.850	0.860	248,000	211,280	0.8519	0.449	0.444	0.455	0.449	0.455	469,187	0.4503	1.19%
2007-02-13	0	0.840	0.830	0.870	0.840	0.860	376,000	319,320	0.8493	0.444	0.439	0.460	0.444	0.455	711,348	0.4489	-4.55%
2007-02-12	0	0.880	0.850	0.880	0.870	0.880	196,000	171,480	0.8749	0.465	0.449	0.465	0.460	0.465	370,809	0.4624	2.33%
2007-02-09	0	0.860	0.860	0.870	0.830	0.870	464,000	395,240	0.8518	0.455	0.455	0.460	0.439	0.460	877,834	0.4502	1.18%
2007-02-08	0	0.850	0.840	0.850	0.840	0.850	472,000	398,400	0.8441	0.449	0.444	0.449	0.444	0.449	892,969	0.4462	2.41%
2007-02-07	0	0.830	0.820	0.830	0.820	0.830	112,000	91,960	0.8211	0.439	0.433	0.439	0.433	0.439	211,891	0.4340	1.22%
2007-02-06	0	0.820	0.820	0.830	0.820	0.820	200,000	164,000	0.8200	0.433	0.433	0.439	0.433	0.433	378,377	0.4334	0.00%
2007-02-05	0	0.820	0.810	0.840	-	-	0	0	-	0.433	0.428	0.444	-	-	0	-	0.00%
2007-02-02	0	0.820	0.810	0.830	0.810	0.820	292,000	239,320	0.8196	0.433	0.428	0.439	0.428	0.433	552,430	0.4332	0.00%
2007-02-01	0	0.820	0.810	0.830	0.810	0.820	280,000	228,200	0.8150	0.433	0.428	0.439	0.428	0.433	529,728	0.4308	2.50%
2007-01-31	0	0.800	0.800	0.820	0.800	0.810	400,000	321,800	0.8045	0.423	0.423	0.433	0.423	0.428	756,754	0.4252	0.00%
2007-01-30	0	0.800	0.800	0.810	0.800	0.810	608,000	487,000	0.8010	0.423	0.423	0.428	0.423	0.428	1,150,266	0.4234	-1.23%
2007-01-29	0	0.810	0.800	0.820	0.800	0.810	252,000	201,920	0.8013	0.428	0.423	0.433	0.423	0.428	476,755	0.4235	0.00%
2007-01-26	0	0.810	0.810	0.820	0.800	0.830	444,000	357,560	0.8053	0.428	0.428	0.433	0.423	0.439	839,997	0.4257	0.00%
2007-01-25	0	0.810	0.800	0.820	0.810	0.810	192,000	155,520	0.8100	0.428	0.423	0.433	0.428	0.428	363,242	0.4281	1.25%
2007-01-24	0	0.800	0.800	0.810	0.800	0.810	548,000	441,640	0.8059	0.423	0.423	0.428	0.423	0.428	1,036,752	0.4260	-1.23%
2007-01-23	0	0.810	0.800	0.830	0.810	0.820	216,000	175,760	0.8137	0.428	0.423	0.439	0.428	0.433	408,647	0.4301	-2.41%
2007-01-22	0	0.830	0.820	0.830	0.820	0.840	404,000	333,880	0.8264	0.439	0.433	0.439	0.433	0.444	764,321	0.4368	1.22%
2007-01-19	0	0.820	0.820	0.840	0.820	0.820	836,000	685,520	0.8200	0.433	0.433	0.444	0.433	0.433	1,581,615	0.4334	0.00%
2007-01-18	0	0.820	0.820	0.840	0.810	0.820	368,000	299,480	0.8138	0.433	0.433	0.444	0.428	0.433	696,213	0.4302	0.00%
2007-01-17	0	0.820	0.820	0.840	0.820	0.840	164,000	134,880	0.8224	0.433	0.433	0.444	0.433	0.444	310,269	0.4347	-2.38%
2007-01-16	0	0.840	0.810	0.840	0.820	0.840	604,000	496,360	0.8218	0.444	0.428	0.444	0.433	0.444	1,142,698	0.4344	2.44%
2007-01-15	0	0.820	0.820	0.830	0.820	0.820	124,000	101,680	0.8200	0.433	0.433	0.439	0.433	0.433	234,594	0.4334	0.00%
2007-01-12	0	0.820	0.810	0.820	0.800	0.820	388,000	313,200	0.8072	0.433	0.428	0.433	0.423	0.433	734,051	0.4267	-2.38%
2007-01-11	0	0.840	0.800	0.850	-	-	0	0	-	0.444	0.423	0.449	-	-	0	-	0.00%
2007-01-10	0	0.840	0.810	0.840	-	-	0	0	-	0.444	0.428	0.444	-	-	0	-	0.00%
2007-01-09	0	0.840	0.800	0.840	0.840	0.840	80,000	67,200	0.8400	0.444	0.423	0.444	0.444	0.444	151,351	0.4440	2.44%
2007-01-08	0	0.820	0.800	0.850	-	-	0	0	-	0.433	0.423	0.449	-	-	0	-	0.00%
2007-01-05	0	0.820	0.820	0.850	0.820	0.820	12,000	9,840	0.8200	0.433	0.433	0.449	0.433	0.433	22,703	0.4334	0.00%
2007-01-04	0	0.820	0.810	0.850	0.820	0.820	120,000	98,400	0.8200	0.433	0.428	0.449	0.433	0.433	227,026	0.4334	0.00%
2007-01-03	0	0.820	0.820	0.850	0.820	0.820	120,000	98,400	0.8200	0.433	0.433	0.449	0.433	0.433	227,026	0.4334	1.23%
2007-01-02	0	0.810	0.810	0.850	0.810	0.810	4,000	3,240	0.8100	0.428	0.428	0.449	0.428	0.428	7,568	0.4281	0.00%
2006-12-29	0	0.810	0.810	0.830	0.810	0.810	212,000	171,720	0.8100	0.428	0.428	0.439	0.428	0.428	401,079	0.4281	0.00%
2006-12-28	0	0.810	0.810	0.830	0.810	0.810	112,000	90,720	0.8100	0.428	0.428	0.439	0.428	0.428	211,891	0.4281	0.00%
2006-12-27	0	0.810	0.810	0.840	0.810	0.840	492,000	403,040	0.8192	0.428	0.428	0.444	0.428	0.444	930,807	0.4330	-3.57%
2006-12-22	0	0.840	0.840	0.870	-	-	0	0	-	0.444	0.444	0.460	-	-	0	-	0.00%
2006-12-21	0	0.840	0.840	0.880	0.840	0.840	100,000	84,000	0.8400	0.444	0.444	0.465	0.444	0.444	189,188	0.4440	-1.18%
2006-12-20	0	0.850	0.850	0.890	0.840	0.850	348,000	292,720	0.8411	0.449	0.449	0.470	0.444	0.449	658,376	0.4446	1.19%
2006-12-19	0	0.840	0.840	0.890	0.840	0.860	540,000	456,800	0.8459	0.444	0.444	0.470	0.444	0.455	1,021,617	0.4471	-2.33%
2006-12-18	0	0.860	0.860	0.890	0.860	0.860	180,000	154,800	0.8600	0.455	0.455	0.470	0.455	0.455	340,539	0.4546	0.00%
2006-12-15	0	0.860	0.850	0.860	0.860	0.860	160,000	137,600	0.8600	0.455	0.449	0.455	0.455	0.455	302,701	0.4546	0.00%
2006-12-14	0	0.860	0.850	0.890	-	-	0	0	-	0.455	0.449	0.470	-	-	0	-	0.00%
2006-12-13	0	0.860	0.850	0.870	0.860	0.860	140,000	120,400	0.8600	0.455	0.449	0.460	0.455	0.455	264,864	0.4546	-1.15%
2006-12-12	0	0.870	0.850	0.880	-	-	0	0	-	0.460	0.449	0.465	-	-	0	-	0.00%
2006-12-11	0	0.870	0.860	0.880	-	-	0	0	-	0.460	0.455	0.465	-	-	0	-	0.00%
2006-12-08	0	0.870	0.860	0.890	-	-	0	0	-	0.460	0.455	0.470	-	-	0	-	0.00%
2006-12-07	0	0.870	0.850	0.880	0.870	0.870	40,000	34,800	0.8700	0.460	0.449	0.465	0.460	0.460	75,675	0.4599	-1.14%
2006-12-06	0	0.880	0.870	0.880	0.870	0.880	168,000	147,160	0.8760	0.465	0.460	0.465	0.460	0.465	317,837	0.4630	1.15%
2006-12-05	0	0.870	0.870	0.880	0.870	0.870	68,000	59,160	0.8700	0.460	0.460	0.465	0.460	0.460	128,648	0.4599	1.16%
2006-12-04	0	0.860	0.860	0.880	0.860	0.860	64,000	55,040	0.8600	0.455	0.455	0.465	0.455	0.455	121,081	0.4546	0.00%
2006-12-01	0	0.860	0.860	0.880	0.860	0.880	144,000	125,000	0.8681	0.455	0.455	0.465	0.455	0.465	272,431	0.4588	-2.27%
2006-11-30	0	0.880	0.860	0.890	0.880	0.890	366,000	324,620	0.8869	0.465	0.455	0.470	0.465	0.470	692,430	0.4688	2.33%
2006-11-29	0	0.860	0.860	0.880	0.860	0.860	60,000	51,600	0.8600	0.455	0.455	0.465	0.455	0.455	113,513	0.4546	-2.27%
2006-11-28	0	0.880	0.860	0.880	0.870	0.880	440,000	382,840	0.8701	0.465	0.455	0.465	0.460	0.465	832,429	0.4599	0.00%
2006-11-27	0	0.880	0.870	0.890	0.880	0.880	248,000	218,240	0.8800	0.465	0.460	0.470	0.465	0.465	469,187	0.4651	0.00%
2006-11-24	0	0.880	0.880	0.890	0.880	0.890	280,000	247,600	0.8843	0.465	0.465	0.470	0.465	0.470	529,728	0.4674	-1.12%
2006-11-23	0	0.890	0.880	0.890	0.870	0.890	500,000	439,040	0.8781	0.470	0.465	0.470	0.460	0.470	945,942	0.4641	1.14%
2006-11-22	0	0.880	0.870	0.890	0.870	0.880	356,000	311,720	0.8756	0.465	0.460	0.470	0.460	0.465	673,511	0.4628	1.15%
2006-11-21	0	0.870	0.870	0.890	0.870	0.890	248,000	217,360	0.8765	0.460	0.460	0.470	0.460	0.470	469,187	0.4633	-2.25%
2006-11-20	0	0.890	0.870	0.890	0.880	0.890	524,000	461,960	0.8816	0.470	0.460	0.470	0.465	0.470	991,347	0.4660	0.00%
2006-11-17	0	0.890	0.870	0.890	0.880	0.900	412,000	364,160	0.8839	0.470	0.460	0.470	0.465	0.476	779,456	0.4672	-1.11%
2006-11-16	1	-	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2006-11-15	0	0.900	0.890	0.900	0.890	0.900	668,000	597,640	0.8947	0.476	0.470	0.476	0.470	0.476	1,263,779	0.4729	1.12%
2006-11-14	0	0.890	0.880	0.900	0.880	0.900	780,000	695,120	0.8912	0.470	0.465	0.476	0.465	0.476	1,475,670	0.4711	1.14%
2006-11-13	0	0.880	0.870	0.880	0.870	0.880	448,000	393,200	0.8777	0.465	0.460	0.465	0.460	0.465	847,564	0.4639	0.00%
2006-11-10	0	0.880	0.870	0.890	0.870	0.880	528,000	464,600	0.8799	0.465	0.460	0.470	0.460	0.465	998,915	0.4651	0.00%
2006-11-09	0	0.880	0.870	0.880	0.870	0.880	566,043	495,436	0.8753	0.465	0.460	0.465	0.460	0.465	1,070,888	0.4626	1.15%
2006-11-08	0	0.870	0.870	0.880	0.870	0.880	1,004,000	874,880	0.8714	0.460	0.460	0.465	0.460	0.465	1,899,452	0.4606	-1.14%
2006-11-07	0	0.880	0.870	0.880	0.880	0.890	520,000	459,400	0.8835	0.465	0.460	0.465	0.465	0.470	983,780	0.4670	-1.12%
2006-11-06	0	0.890	0.880	0.900	0.890	0.890	152,000	135,280	0.8900	0.470	0.465	0.476	0.470	0.470	287,566	0.4704	0.00%
2006-11-03	0	0.890	0.880	0.890	0.880	0.890	104,000	92,280	0.8873	0.470	0.465	0.470	0.465	0.470	196,756	0.4690	1.14%
2006-11-02	0	0.880	0.880	0.890	0.870	0.890	433,700	381,068	0.8786	0.465	0.465	0.470	0.460	0.470	820,510	0.4644	-1.12%
2006-11-01	0	0.890	0.880	0.890	0.870	0.890	332,000	289,240	0.8712	0.470	0.465	0.470	0.460	0.470	628,106	0.4605	-2.20%
2006-10-31	0	0.910	0.890	0.910	0.880	0.910	22,400	20,120	0.8982	0.481	0.470	0.481	0.465	0.481	42,378	0.4748	3.41%
2006-10-27	0	0.880	0.880	0.910	0.880	0.910	272,000	243,680	0.8959	0.465	0.465	0.481	0.465	0.481	514,592	0.4735	-4.35%
2006-10-26	0	0.920	0.910	0.920	0.900	0.920	328,000	297,720	0.9077	0.486	0.481	0.486	0.476	0.486	620,538	0.4798	0.00%
2006-10-25	0	0.920	0.910	0.920	-	-	0	0	-	0.486	0.481	0.486	-	-	0	-	-1.08%
2006-10-24	0	0.930	0.920	0.940	0.900	0.930	872,000	798,480	0.9157	0.492	0.486	0.497	0.476	0.492	1,649,723	0.4840	2.20%
2006-10-23	0	0.910	0.900	0.910	0.900	0.910	212,000	191,000	0.9009	0.481	0.476	0.481	0.476	0.481	401,079	0.4762	1.11%
2006-10-20	0	0.900	0.900	0.910	0.900	0.910	240,000	218,280	0.9095	0.476	0.476	0.481	0.476	0.481	454,052	0.4807	0.00%
2006-10-19	0	0.900	0.900	0.910	0.900	0.910	260,000	235,000	0.9038	0.476	0.476	0.481	0.476	0.481	491,890	0.4777	0.00%
2006-10-18	0	0.900	0.900	0.910	0.900	0.900	416,000	374,400	0.9000	0.476	0.476	0.481	0.476	0.476	787,024	0.4757	1.12%
2006-10-17	0	0.890	0.890	0.910	0.890	0.900	72,000	64,480	0.8956	0.470	0.470	0.481	0.470	0.476	136,216	0.4734	-1.11%
2006-10-16	0	0.900	0.890	0.910	0.900	0.900	316,000	284,400	0.9000	0.476	0.470	0.481	0.476	0.476	597,835	0.4757	0.00%
2006-10-13	0	0.900	0.900	0.910	0.890	0.930	404,000	366,920	0.9082	0.476	0.476	0.481	0.470	0.492	764,321	0.4801	0.00%
2006-10-12	0	0.900	0.900	0.910	0.890	0.910	1,376,000	1,238,320	0.8999	0.476	0.476	0.481	0.470	0.481	2,603,233	0.4757	3.45%
2006-10-11	0	0.870	0.870	0.880	0.870	0.870	80,000	69,600	0.8700	0.460	0.460	0.465	0.460	0.460	151,351	0.4599	-1.14%
2006-10-10	0	0.880	0.870	0.880	0.870	0.880	120,000	104,600	0.8717	0.465	0.460	0.465	0.460	0.465	227,026	0.4607	1.15%
2006-10-09	0	0.870	0.860	0.870	0.870	0.870	160,000	139,200	0.8700	0.460	0.455	0.460	0.460	0.460	302,701	0.4599	-1.14%
2006-10-06	0	0.880	0.860	0.880	0.870	0.880	380,000	332,840	0.8759	0.465	0.455	0.465	0.460	0.465	718,916	0.4630	-1.12%
2006-10-05	0	0.890	0.880	0.890	0.870	0.890	412,000	362,400	0.8796	0.470	0.465	0.470	0.460	0.470	779,456	0.4649	1.14%
2006-10-04	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2006-09-29	0	0.880	0.870	0.890	0.870	0.880	48,000	42,160	0.8783	0.465	0.460	0.470	0.460	0.465	90,810	0.4643	-1.12%
2006-09-28	0	0.890	0.890	0.900	0.870	0.900	535,000	476,960	0.8915	0.470	0.470	0.476	0.460	0.476	1,012,158	0.4712	-1.11%
2006-09-27	0	0.900	0.890	0.910	0.890	0.900	376,000	335,440	0.8921	0.476	0.470	0.481	0.470	0.476	711,348	0.4716	2.27%
2006-09-26	0	0.880	0.870	0.880	0.870	0.880	868,000	756,800	0.8719	0.465	0.460	0.465	0.460	0.465	1,642,155	0.4609	-1.12%
2006-09-25	0	0.890	0.880	0.890	0.890	0.900	520,000	463,160	0.8907	0.470	0.465	0.470	0.470	0.476	983,780	0.4708	0.00%
2006-09-22	0	0.890	0.890	0.900	0.860	0.900	1,312,000	1,155,000	0.8803	0.470	0.470	0.476	0.455	0.476	2,482,152	0.4653	2.30%
2006-09-21	0	0.870	0.860	0.880	0.860	0.870	464,000	402,080	0.8666	0.460	0.455	0.465	0.455	0.460	877,834	0.4580	1.16%
2006-09-20	0	0.860	0.850	0.870	0.850	0.860	68,000	58,120	0.8547	0.455	0.449	0.460	0.449	0.455	128,648	0.4518	0.00%
2006-09-19	0	0.860	0.850	0.870	-	-	0	0	-	0.455	0.449	0.460	-	-	0	-	0.00%
2006-09-18	0	0.860	0.850	0.860	0.840	0.860	784,000	665,480	0.8488	0.455	0.449	0.455	0.444	0.455	1,483,237	0.4487	2.38%
2006-09-15	0	0.840	0.830	0.860	0.840	0.850	184,000	154,640	0.8404	0.444	0.439	0.455	0.444	0.449	348,107	0.4442	0.00%
2006-09-14	0	0.840	0.840	0.850	0.830	0.840	184,000	153,760	0.8357	0.444	0.444	0.449	0.439	0.444	348,107	0.4417	0.00%
2006-09-13	0	0.840	0.840	0.850	0.840	0.860	144,000	122,960	0.8539	0.444	0.444	0.449	0.444	0.455	272,431	0.4513	-0.00%
2006-09-12	0	0.880	0.880	0.890	0.880	0.880	28,000	24,560	0.8771	0.444	0.444	0.449	0.444	0.444	55,495	0.4426	1.15%
2006-09-11	0	0.870	0.870	0.890	0.860	0.870	160,000	138,600	0.8663	0.439	0.439	0.449	0.434	0.439	317,116	0.4371	-2.25%
2006-09-08	0	0.890	0.880	0.890	0.890	0.890	12,000	10,680	0.8900	0.449	0.444	0.449	0.449	0.449	23,784	0.4490	0.00%
2006-09-07	0	0.890	0.870	0.900	0.880	0.890	484,000	427,040	0.8823	0.449	0.439	0.454	0.444	0.449	959,275	0.4452	2.30%
2006-09-06	0	0.870	0.860	0.880	0.870	0.870	48,000	41,760	0.8700	0.439	0.434	0.444	0.439	0.439	95,135	0.4390	-1.14%
2006-09-05	0	0.880	0.870	0.880	-	-	0	0	-	0.444	0.439	0.444	-	-	0	-	0.00%
2006-09-04	0	0.880	0.870	0.890	0.880	0.880	176,000	154,880	0.8800	0.444	0.439	0.449	0.444	0.444	348,827	0.4440	1.15%
2006-09-01	0	0.870	0.860	0.870	0.860	0.870	100,000	86,680	0.8668	0.439	0.434	0.439	0.434	0.439	198,197	0.4373	0.00%
2006-08-31	0	0.870	0.860	0.870	0.870	0.870	140,000	121,800	0.8700	0.439	0.434	0.439	0.439	0.439	277,476	0.4390	0.00%
2006-08-30	0	0.870	0.860	0.880	-	-	0	0	-	0.439	0.434	0.444	-	-	0	-	0.00%
2006-08-29	0	0.870	0.860	0.880	0.870	0.870	100,000	87,000	0.8700	0.439	0.434	0.444	0.439	0.439	198,197	0.4390	1.16%
2006-08-28	0	0.860	0.860	0.870	0.850	0.860	236,000	201,960	0.8558	0.434	0.434	0.439	0.429	0.434	467,746	0.4318	1.18%
2006-08-25	0	0.850	0.840	0.860	0.840	0.850	160,000	135,400	0.8463	0.429	0.424	0.434	0.424	0.429	317,116	0.4270	1.19%
2006-08-24	0	0.840	0.840	0.850	0.840	0.850	340,000	288,280	0.8479	0.424	0.424	0.429	0.424	0.429	673,871	0.4278	-1.18%
2006-08-23	0	0.850	0.850	0.860	0.850	0.850	200,000	170,000	0.8500	0.429	0.429	0.434	0.429	0.429	396,395	0.4289	0.00%
2006-08-22	0	0.850	0.850	0.860	0.850	0.860	416,000	357,600	0.8596	0.429	0.429	0.434	0.429	0.434	824,501	0.4337	-1.16%
2006-08-21	0	0.860	0.850	0.860	0.840	0.860	1,048,000	891,440	0.8506	0.434	0.429	0.434	0.424	0.434	2,077,109	0.4292	0.00%
2006-08-18	0	0.860	0.850	0.860	0.860	0.870	976,000	841,560	0.8623	0.434	0.429	0.434	0.434	0.439	1,934,406	0.4350	0.00%
2006-08-17	0	0.860	0.860	0.880	0.860	0.880	428,000	372,520	0.8704	0.434	0.434	0.444	0.434	0.444	848,285	0.4391	0.00%
2006-08-16	0	0.860	0.860	0.870	0.860	0.870	1,200,000	1,033,160	0.8610	0.434	0.434	0.439	0.434	0.439	2,378,369	0.4344	1.18%
2006-08-15	0	0.850	0.840	0.860	0.850	0.850	180,000	153,000	0.8500	0.429	0.424	0.434	0.429	0.429	356,755	0.4289	-1.16%
2006-08-14	0	0.860	0.860	0.870	0.850	0.860	448,000	382,280	0.8533	0.434	0.434	0.439	0.429	0.434	887,924	0.4305	1.18%
2006-08-11	0	0.850	0.850	0.860	0.850	0.850	256,000	217,600	0.8500	0.429	0.429	0.434	0.429	0.429	507,385	0.4289	1.19%
2006-08-10	0	0.840	0.840	0.850	0.840	0.850	572,000	485,800	0.8493	0.424	0.424	0.429	0.424	0.429	1,133,689	0.4285	-2.33%
2006-08-09	0	0.860	0.850	0.860	0.840	0.860	1,052,000	893,400	0.8492	0.434	0.429	0.434	0.424	0.434	2,085,036	0.4285	2.38%
2006-08-08	0	0.840	0.830	0.840	0.840	0.850	616,000	518,720	0.8421	0.424	0.419	0.424	0.424	0.429	1,220,896	0.4249	-1.18%
2006-08-07	0	0.850	0.840	0.850	0.830	0.850	2,441,700	2,062,417	0.8447	0.429	0.424	0.429	0.419	0.429	4,839,385	0.4262	0.00%
2006-08-04	0	0.850	0.850	0.860	0.850	0.870	608,000	525,520	0.8643	0.429	0.429	0.434	0.429	0.439	1,205,040	0.4361	-2.30%
2006-08-03	0	0.870	0.860	0.870	0.870	0.870	348,000	302,760	0.8700	0.439	0.434	0.439	0.439	0.439	689,727	0.4390	-1.14%
2006-08-02	0	0.880	0.880	0.890	0.880	0.890	312,000	275,160	0.8819	0.444	0.444	0.449	0.444	0.449	618,376	0.4450	1.15%
2006-08-01	0	0.870	0.860	0.880	0.870	0.870	160,000	139,400	0.8713	0.439	0.434	0.444	0.439	0.439	317,116	0.4396	-1.14%
2006-07-31	0	0.880	0.880	0.900	0.880	0.910	660,000	590,280	0.8944	0.444	0.444	0.454	0.444	0.459	1,308,103	0.4512	-1.12%
2006-07-28	0	0.890	0.890	0.900	0.890	0.900	144,000	129,200	0.8972	0.449	0.449	0.454	0.449	0.454	285,404	0.4527	-1.11%
2006-07-27	0	0.900	0.900	0.920	0.890	0.900	528,000	473,800	0.8973	0.454	0.454	0.464	0.449	0.454	1,046,482	0.4528	0.00%
2006-07-26	0	0.900	0.900	0.910	0.890	0.900	304,000	272,800	0.8974	0.454	0.454	0.459	0.449	0.454	602,520	0.4528	2.27%
2006-07-25	0	0.880	0.880	0.890	0.860	0.900	956,000	838,360	0.8769	0.444	0.444	0.449	0.434	0.454	1,894,767	0.4425	1.15%
2006-07-24	0	0.870	0.870	0.880	0.850	0.850	180,000	153,000	0.8500	0.439	0.439	0.444	0.429	0.429	356,755	0.4289	-1.14%
2006-07-21	0	0.880	0.870	0.880	0.860	0.880	924,000	803,400	0.8695	0.444	0.439	0.444	0.434	0.444	1,831,344	0.4387	2.33%
2006-07-20	0	0.860	0.820	0.860	0.860	0.860	100,000	86,000	0.8600	0.434	0.414	0.434	0.434	0.434	198,197	0.4339	3.61%
2006-07-19	0	0.830	0.820	0.860	-	-	0	0	-	0.419	0.414	0.434	-	-	0	-	0.00%
2006-07-18	0	0.830	0.820	0.850	0.830	0.830	84,000	69,720	0.8300	0.419	0.414	0.429	0.419	0.419	166,486	0.4188	2.47%
2006-07-17	0	0.810	0.810	0.830	0.810	0.810	12,000	9,720	0.8100	0.409	0.409	0.419	0.409	0.409	23,784	0.4087	0.00%
2006-07-14	0	0.810	0.810	0.830	0.800	0.820	60,000	48,480	0.8080	0.409	0.409	0.419	0.404	0.414	118,918	0.4077	-2.41%
2006-07-13	0	0.830	0.840	0.850	0.830	0.830	112,000	92,960	0.8300	0.419	0.424	0.429	0.419	0.419	221,981	0.4188	0.00%
2006-07-12	0	0.830	0.840	0.850	0.830	0.830	8,000	6,640	0.8300	0.419	0.424	0.429	0.419	0.419	15,856	0.4188	-1.19%
2006-07-11	0	0.840	0.830	0.850	-	-	0	0	-	0.424	0.419	0.429	-	-	0	-	0.00%
2006-07-10	0	0.840	0.840	0.850	-	-	0	0	-	0.424	0.424	0.429	-	-	0	-	1.20%
2006-07-07	0	0.830	0.820	0.870	-	-	0	0	-	0.419	0.414	0.439	-	-	0	-	0.00%
2006-07-06	0	0.830	0.820	0.850	-	-	0	0	-	0.419	0.414	0.429	-	-	0	-	0.00%
2006-07-05	0	0.830	0.830	0.860	0.830	0.830	320,000	265,600	0.8300	0.419	0.419	0.434	0.419	0.419	634,232	0.4188	0.00%
2006-07-04	0	0.830	0.830	0.860	0.830	0.830	4,000	3,320	0.8300	0.419	0.419	0.434	0.419	0.419	7,928	0.4188	-2.35%
2006-07-03	0	0.850	0.830	0.850	-	-	0	0	-	0.429	0.419	0.429	-	-	0	-	0.00%
2006-06-30	0	0.850	0.830	0.850	0.850	0.850	36,000	30,600	0.8500	0.429	0.419	0.429	0.429	0.429	71,351	0.4289	0.00%
2006-06-29	0	0.850	0.840	0.860	-	-	0	0	-	0.429	0.424	0.434	-	-	0	-	0.00%
2006-06-28	0	0.850	0.820	0.850	-	-	0	0	-	0.429	0.414	0.429	-	-	0	-	0.00%
2006-06-27	0	0.850	0.830	0.850	0.850	0.850	20,000	17,000	0.8500	0.429	0.419	0.429	0.429	0.429	39,639	0.4289	0.00%
2006-06-26	0	0.850	0.820	0.870	-	-	0	0	-	0.429	0.414	0.439	-	-	0	-	0.00%
2006-06-23	0	0.850	0.830	0.850	-	-	0	0	-	0.429	0.419	0.429	-	-	0	-	0.00%
2006-06-22	0	0.850	0.840	0.860	0.850	0.850	101,010	85,818	0.8496	0.429	0.424	0.434	0.429	0.429	200,199	0.4287	1.19%
2006-06-21	0	0.840	0.840	0.850	0.840	0.840	88,000	73,920	0.8400	0.424	0.424	0.429	0.424	0.424	174,414	0.4238	0.00%
2006-06-20	0	0.840	0.800	0.880	-	-	0	0	-	0.424	0.404	0.444	-	-	0	-	0.00%
2006-06-19	0	0.840	0.840	0.880	0.840	0.840	48,000	40,320	0.8400	0.424	0.424	0.444	0.424	0.424	95,135	0.4238	0.00%
2006-06-16	0	0.840	0.840	0.860	0.840	0.840	180,000	151,280	0.8404	0.424	0.424	0.434	0.424	0.424	356,755	0.4240	1.20%
2006-06-15	0	0.830	0.830	0.840	0.830	0.830	116,000	96,280	0.8300	0.419	0.419	0.424	0.419	0.419	229,909	0.4188	1.22%
2006-06-14	0	0.820	0.810	0.830	0.820	0.820	140,000	114,800	0.8200	0.414	0.409	0.419	0.414	0.414	277,476	0.4137	0.00%
2006-06-13	0	0.820	0.810	0.820	0.820	0.820	44,000	36,080	0.8200	0.414	0.409	0.414	0.414	0.414	87,207	0.4137	-1.20%
2006-06-12	0	0.830	0.830	0.860	0.830	0.830	100,000	83,000	0.8300	0.419	0.419	0.434	0.419	0.419	198,197	0.4188	0.00%
2006-06-09	0	0.830	0.830	0.850	0.800	0.830	132,000	108,840	0.8245	0.419	0.419	0.429	0.404	0.419	261,621	0.4160	0.00%
2006-06-08	0	0.830	0.810	0.850	0.800	0.830	120,000	99,000	0.8250	0.419	0.409	0.429	0.404	0.419	237,837	0.4163	-2.35%
2006-06-07	0	0.850	0.830	0.870	0.850	0.850	8,000	6,800	0.8500	0.429	0.419	0.439	0.429	0.429	15,856	0.4289	0.00%
2006-06-06	0	0.850	0.850	0.870	0.850	0.850	144,000	122,400	0.8500	0.429	0.429	0.439	0.429	0.429	285,404	0.4289	0.00%
2006-06-05	0	0.850	0.850	0.870	-	-	0	0	-	0.429	0.429	0.439	-	-	0	-	2.41%
2006-06-02	0	0.830	0.830	0.850	-	-	0	0	-	0.419	0.419	0.429	-	-	0	-	0.00%
2006-06-01	0	0.830	0.830	0.840	0.820	0.820	100,000	82,000	0.8200	0.419	0.419	0.424	0.414	0.414	198,197	0.4137	-2.35%
2006-05-30	0	0.850	0.850	0.880	0.850	0.850	36,000	30,600	0.8500	0.429	0.429	0.444	0.429	0.429	71,351	0.4289	0.00%
2006-05-29	0	0.850	0.850	0.870	0.850	0.860	56,000	48,080	0.8586	0.429	0.429	0.439	0.429	0.434	110,991	0.4332	-1.16%
2006-05-26	0	0.860	0.840	0.860	0.860	0.860	88,000	75,680	0.8600	0.434	0.424	0.434	0.434	0.434	174,414	0.4339	-1.15%
2006-05-25	0	0.870	0.830	0.870	0.830	0.870	132,000	110,840	0.8397	0.439	0.419	0.439	0.419	0.439	261,621	0.4237	1.16%
2006-05-24	0	0.860	0.860	0.870	0.840	0.840	96,000	80,640	0.8400	0.434	0.434	0.439	0.424	0.424	190,269	0.4238	1.18%
2006-05-23	0	0.850	0.850	0.860	0.850	0.860	32,751	27,968	0.8540	0.429	0.429	0.434	0.429	0.434	64,912	0.4309	1.19%
2006-05-22	0	0.840	0.840	0.860	0.840	0.840	52,000	43,680	0.8400	0.424	0.424	0.434	0.424	0.424	103,063	0.4238	-3.45%
2006-05-19	0	0.870	0.870	0.890	0.860	0.870	64,000	55,520	0.8675	0.439	0.439	0.449	0.434	0.439	126,846	0.4377	-1.14%
2006-05-18	0	0.880	0.860	0.900	-	-	0	0	-	0.444	0.434	0.454	-	-	0	-	0.00%
2006-05-17	0	0.880	0.890	0.900	0.870	0.880	68,000	59,760	0.8788	0.444	0.449	0.454	0.439	0.444	134,774	0.4434	3.53%
2006-05-16	0	0.850	0.850	0.890	0.850	0.910	560,000	478,800	0.8550	0.429	0.429	0.449	0.429	0.459	1,109,905	0.4314	-3.41%
2006-05-15	0	0.880	0.880	0.900	0.880	0.880	140,000	123,200	0.8800	0.444	0.444	0.454	0.444	0.444	277,476	0.4440	-2.22%
2006-05-12	0	0.900	0.890	0.910	0.900	0.910	636,000	574,840	0.9038	0.454	0.449	0.459	0.454	0.459	1,260,535	0.4560	0.00%
2006-05-11	0	0.900	0.900	0.910	0.890	0.920	556,000	497,480	0.8947	0.454	0.454	0.459	0.449	0.464	1,101,977	0.4514	2.27%
2006-05-10	0	0.880	0.880	0.890	0.880	0.880	44,000	38,720	0.8800	0.444	0.444	0.449	0.444	0.444	87,207	0.4440	-1.12%
2006-05-09	0	0.890	0.880	0.900	0.880	0.900	308,000	273,240	0.8871	0.449	0.444	0.454	0.444	0.454	610,448	0.4476	0.00%
2006-05-08	0	0.890	0.890	0.900	0.890	0.890	224,000	199,360	0.8900	0.449	0.449	0.454	0.449	0.449	443,962	0.4490	0.00%
2006-05-04	0	0.890	0.890	0.910	0.890	0.890	60,000	53,400	0.8900	0.449	0.449	0.459	0.449	0.449	118,918	0.4490	0.00%
2006-05-03	0	0.890	0.880	0.910	0.880	0.890	140,000	124,400	0.8886	0.449	0.444	0.459	0.444	0.449	277,476	0.4483	0.00%
2006-05-02	0	0.890	0.910	0.920	0.880	0.900	216,000	193,080	0.8939	0.449	0.459	0.464	0.444	0.454	428,106	0.4510	1.14%
2006-04-28	0	0.880	0.870	0.890	-	-	0	0	-	0.444	0.439	0.449	-	-	0	-	0.00%
2006-04-27	0	0.880	0.870	0.900	-	-	0	0	-	0.444	0.439	0.454	-	-	0	-	0.00%
2006-04-26	0	0.880	0.870	0.880	0.870	0.880	508,000	447,200	0.8803	0.444	0.439	0.444	0.439	0.444	1,006,843	0.4442	0.00%
2006-04-25	0	0.880	0.880	0.890	0.880	0.910	260,000	233,600	0.8985	0.444	0.444	0.449	0.444	0.459	515,313	0.4533	-3.30%
2006-04-24	0	0.910	0.900	0.920	0.900	0.910	264,000	239,840	0.9085	0.459	0.454	0.464	0.454	0.459	523,241	0.4584	-1.09%
2006-04-21	0	0.920	0.910	0.920	0.870	0.920	856,000	755,760	0.8829	0.464	0.459	0.464	0.439	0.464	1,696,570	0.4455	2.22%
2006-04-20	0	0.900	0.900	0.910	0.860	0.920	1,584,000	1,405,240	0.8871	0.454	0.454	0.459	0.434	0.464	3,139,447	0.4476	-3.23%
2006-04-19	0	0.930	0.920	0.940	0.910	0.930	492,000	453,480	0.9217	0.469	0.464	0.474	0.459	0.469	975,131	0.4650	0.00%
2006-04-18	0	0.930	0.930	0.950	0.930	0.950	332,000	311,440	0.9381	0.469	0.469	0.479	0.469	0.479	658,015	0.4733	-2.11%
2006-04-13	0	0.950	0.940	0.960	0.910	0.950	360,000	338,680	0.9408	0.479	0.474	0.484	0.459	0.479	713,511	0.4747	1.06%
2006-04-12	0	0.940	0.930	0.950	0.910	0.940	200,000	187,200	0.9360	0.474	0.469	0.479	0.459	0.474	396,395	0.4723	0.00%
2006-04-11	0	0.940	0.930	0.950	0.910	0.980	1,424,000	1,351,240	0.9489	0.474	0.469	0.479	0.459	0.494	2,822,331	0.4788	-4.08%
2006-04-10	0	0.980	0.970	0.990	0.980	1.010	2,276,000	2,268,920	0.9969	0.494	0.489	0.500	0.494	0.510	4,510,972	0.5030	-1.01%
2006-04-07	0	0.990	0.980	1.000	0.900	1.020	4,560,000	4,485,320	0.9836	0.500	0.494	0.505	0.454	0.515	9,037,801	0.4963	11.24%
2006-04-06	0	0.890	0.870	0.900	0.890	0.910	1,492,000	1,346,880	0.9027	0.449	0.439	0.454	0.449	0.459	2,957,105	0.4555	0.00%
2006-04-04	0	0.890	0.880	0.890	0.850	0.890	1,612,000	1,405,000	0.8716	0.449	0.444	0.449	0.429	0.449	3,194,942	0.4398	4.71%
2006-04-03	0	0.850	0.840	0.850	0.830	0.850	584,000	490,680	0.8402	0.429	0.424	0.429	0.419	0.429	1,157,473	0.4239	3.66%
2006-03-31	0	0.820	0.820	0.830	0.810	0.820	512,000	418,000	0.8164	0.414	0.414	0.419	0.409	0.414	1,014,771	0.4119	0.00%
2006-03-30	0	0.820	0.810	0.840	0.820	0.860	984,000	824,760	0.8382	0.414	0.409	0.424	0.414	0.434	1,950,262	0.4229	-1.20%
2006-03-29	0	0.830	0.820	0.830	0.800	0.840	1,272,000	1,050,600	0.8259	0.419	0.414	0.419	0.404	0.424	2,521,071	0.4167	3.75%
2006-03-28	0	0.800	0.800	0.820	0.800	0.810	72,000	58,000	0.8056	0.404	0.404	0.414	0.404	0.409	142,702	0.4064	-1.23%
2006-03-27	0	0.810	0.800	0.820	-	-	0	0	-	0.409	0.404	0.414	-	-	0	-	0.00%
2006-03-24	0	0.810	0.800	0.810	0.790	0.830	420,000	338,920	0.8070	0.409	0.404	0.409	0.399	0.419	832,429	0.4071	2.53%
2006-03-23	0	0.790	0.780	0.800	-	-	0	0	-	0.399	0.394	0.404	-	-	0	-	0.00%
2006-03-22	0	0.790	0.780	0.810	0.780	0.790	92,000	72,560	0.7887	0.399	0.394	0.409	0.394	0.399	182,342	0.3979	0.00%
2006-03-21	0	0.790	0.790	0.800	0.780	0.790	104,000	82,080	0.7892	0.399	0.399	0.404	0.394	0.399	206,125	0.3982	0.00%
2006-03-20	0	0.790	0.790	0.800	0.790	0.790	56,000	44,240	0.7900	0.399	0.399	0.404	0.399	0.399	110,991	0.3986	-2.47%
2006-03-17	0	0.810	0.810	0.820	0.780	0.810	580,000	462,400	0.7972	0.409	0.409	0.414	0.394	0.409	1,149,545	0.4022	5.19%
2006-03-16	0	0.770	0.770	0.780	0.770	0.780	120,000	93,320	0.7777	0.389	0.389	0.394	0.389	0.394	237,837	0.3924	-1.28%
2006-03-15	0	0.780	0.770	0.790	-	-	0	0	-	0.394	0.389	0.399	-	-	0	-	0.00%
2006-03-14	0	0.780	0.770	0.790	0.770	0.790	168,000	130,440	0.7764	0.394	0.389	0.399	0.389	0.399	332,972	0.3917	-1.27%
2006-03-13	0	0.790	0.770	0.790	0.780	0.790	276,000	215,720	0.7816	0.399	0.389	0.399	0.394	0.399	547,025	0.3944	3.95%
2006-03-10	0	0.760	0.760	0.780	0.760	0.760	284,000	215,920	0.7603	0.383	0.383	0.394	0.383	0.383	562,881	0.3836	1.33%
2006-03-09	0	0.750	0.750	0.770	-	-	0	0	-	0.378	0.378	0.389	-	-	0	-	1.35%
2006-03-08	0	0.740	0.740	0.760	0.740	0.740	88,000	65,120	0.7400	0.373	0.373	0.383	0.373	0.373	174,414	0.3734	-2.63%
2006-03-07	0	0.760	0.760	0.770	0.760	0.760	40,000	30,400	0.7600	0.383	0.383	0.389	0.383	0.383	79,279	0.3835	-1.30%
2006-03-06	0	0.770	0.760	0.790	0.770	0.770	180,000	138,600	0.7700	0.389	0.383	0.399	0.389	0.389	356,755	0.3885	0.00%
2006-03-03	0	0.770	0.770	0.780	0.770	0.770	60,000	46,200	0.7700	0.389	0.389	0.394	0.389	0.389	118,918	0.3885	0.00%
2006-03-02	0	0.770	0.770	0.780	0.760	0.770	320,000	246,200	0.7694	0.389	0.389	0.394	0.383	0.389	634,232	0.3882	1.32%
2006-03-01	0	0.760	0.760	0.790	0.760	0.760	28,000	21,280	0.7600	0.383	0.383	0.399	0.383	0.383	55,495	0.3835	-1.30%
2006-02-28	0	0.770	0.760	0.790	0.760	0.770	156,000	120,000	0.7692	0.389	0.383	0.399	0.383	0.389	309,188	0.3881	-2.53%
2006-02-27	0	0.790	0.780	0.800	0.780	0.790	376,563	294,817	0.7829	0.399	0.394	0.404	0.394	0.399	746,338	0.3950	2.60%
2006-02-24	0	0.770	0.760	0.780	0.760	0.770	480,000	366,200	0.7629	0.389	0.383	0.394	0.383	0.389	951,347	0.3849	1.32%
2006-02-23	0	0.760	0.760	0.770	0.760	0.760	100,000	76,000	0.7600	0.383	0.383	0.389	0.383	0.383	198,197	0.3835	1.33%
2006-02-22	0	0.750	0.740	0.770	0.750	0.750	180,000	135,000	0.7500	0.378	0.373	0.389	0.378	0.378	356,755	0.3784	0.00%
2006-02-21	0	0.750	0.750	0.770	-	-	0	0	-	0.378	0.378	0.389	-	-	0	-	0.00%
2006-02-20	0	0.750	0.750	0.780	0.750	0.750	120,000	90,000	0.7500	0.378	0.378	0.394	0.378	0.378	237,837	0.3784	-1.32%
2006-02-17	0	0.760	0.760	0.770	-	-	0	0	-	0.383	0.383	0.389	-	-	0	-	0.00%
2006-02-16	0	0.760	0.760	0.780	0.760	0.770	44,000	33,760	0.7673	0.383	0.383	0.394	0.383	0.389	87,207	0.3871	-1.30%
2006-02-15	0	0.770	0.760	0.770	0.760	0.770	184,000	140,840	0.7654	0.389	0.383	0.389	0.383	0.389	364,683	0.3862	2.67%
2006-02-14	0	0.750	0.750	0.770	0.750	0.750	8,000	6,000	0.7500	0.378	0.378	0.389	0.378	0.378	15,856	0.3784	-1.32%
2006-02-13	0	0.760	0.760	0.790	0.760	0.760	160,000	121,600	0.7600	0.383	0.383	0.399	0.383	0.383	317,116	0.3835	-1.30%
2006-02-10	0	0.770	0.750	0.770	0.760	0.770	196,000	149,920	0.7649	0.389	0.378	0.389	0.383	0.389	388,467	0.3859	1.32%
2006-02-09	0	0.760	0.760	0.780	0.760	0.760	32,000	24,320	0.7600	0.383	0.383	0.394	0.383	0.383	63,423	0.3835	-2.56%
2006-02-08	0	0.780	0.770	0.780	0.770	0.780	48,000	37,000	0.7708	0.394	0.389	0.394	0.389	0.394	95,135	0.3889	1.30%
2006-02-07	0	0.770	0.760	0.780	0.770	0.770	240,000	184,800	0.7700	0.389	0.383	0.394	0.389	0.389	475,674	0.3885	1.32%
2006-02-06	0	0.760	0.760	0.770	0.760	0.760	40,000	30,400	0.7600	0.383	0.383	0.389	0.383	0.383	79,279	0.3835	-2.56%
2006-02-03	0	0.780	0.740	0.790	-	-	0	0	-	0.394	0.373	0.399	-	-	0	-	0.00%
2006-02-02	0	0.780	0.750	0.790	-	-	0	0	-	0.394	0.378	0.399	-	-	0	-	0.00%
2006-02-01	0	0.780	0.740	0.790	-	-	0	0	-	0.394	0.373	0.399	-	-	0	-	0.00%
2006-01-27	0	0.780	0.770	0.790	0.740	0.790	576,000	443,720	0.7703	0.394	0.389	0.399	0.373	0.399	1,141,617	0.3887	5.41%
2006-01-26	0	0.740	0.740	0.750	-	-	0	0	-	0.373	0.373	0.378	-	-	0	-	0.00%
2006-01-25	0	0.740	0.740	0.760	0.740	0.740	32,000	23,680	0.7400	0.373	0.373	0.383	0.373	0.373	63,423	0.3734	-1.33%
2006-01-24	0	0.750	0.740	0.750	0.750	0.750	180,000	135,000	0.7500	0.378	0.373	0.378	0.378	0.378	356,755	0.3784	1.35%
2006-01-23	0	0.740	0.740	0.760	0.740	0.740	40,000	29,600	0.7400	0.373	0.373	0.383	0.373	0.373	79,279	0.3734	-1.33%
2006-01-20	0	0.750	0.750	0.770	0.750	0.760	166,400	126,104	0.7578	0.378	0.378	0.389	0.378	0.383	329,800	0.3824	0.00%
2006-01-19	0	0.750	0.740	0.760	0.740	0.750	128,000	95,480	0.7459	0.378	0.373	0.383	0.373	0.378	253,693	0.3764	1.35%
2006-01-18	0	0.740	0.740	0.750	0.740	0.740	28,000	20,720	0.7400	0.373	0.373	0.378	0.373	0.373	55,495	0.3734	0.00%
2006-01-17	0	0.740	0.740	0.750	0.740	0.750	152,000	113,800	0.7487	0.373	0.373	0.378	0.373	0.378	301,260	0.3777	-1.33%
2006-01-16	0	0.750	0.740	0.760	-	-	0	0	-	0.378	0.373	0.383	-	-	0	-	0.00%
2006-01-13	0	0.750	0.740	0.760	0.740	0.750	260,000	194,720	0.7489	0.378	0.373	0.383	0.373	0.378	515,313	0.3779	1.35%
2006-01-12	0	0.740	0.740	0.750	0.740	0.750	72,000	53,880	0.7483	0.373	0.373	0.378	0.373	0.378	142,702	0.3776	-1.33%
2006-01-11	0	0.750	0.740	0.760	0.750	0.750	160,000	120,000	0.7500	0.378	0.373	0.383	0.378	0.378	317,116	0.3784	0.00%
2006-01-10	0	0.750	0.740	0.760	0.750	0.750	264,000	198,000	0.7500	0.378	0.373	0.383	0.378	0.378	523,241	0.3784	0.00%
2006-01-09	0	0.750	0.740	0.760	0.740	0.750	340,000	253,600	0.7459	0.378	0.373	0.383	0.373	0.378	673,871	0.3763	0.00%
2006-01-06	0	0.750	0.740	0.750	0.740	0.750	520,000	389,320	0.7487	0.378	0.373	0.378	0.373	0.378	1,030,626	0.3778	2.74%
2006-01-05	0	0.730	0.720	0.740	0.730	0.740	716,000	523,960	0.7318	0.368	0.363	0.373	0.368	0.373	1,419,093	0.3692	-1.35%
2006-01-04	0	0.740	0.730	0.750	0.730	0.740	292,000	215,480	0.7379	0.373	0.368	0.378	0.368	0.373	578,736	0.3723	1.37%
2006-01-03	0	0.730	0.710	0.760	-	-	0	0	-	0.368	0.358	0.383	-	-	0	-	0.00%
2005-12-30	0	0.730	0.720	0.740	0.710	0.760	136,000	98,000	0.7206	0.368	0.363	0.373	0.358	0.383	269,548	0.3636	0.00%
2005-12-29	0	0.730	0.720	0.750	0.730	0.730	80,000	58,400	0.7300	0.368	0.363	0.378	0.368	0.368	158,558	0.3683	0.00%
2005-12-28	0	0.730	0.730	0.740	0.720	0.720	20,000	14,400	0.7200	0.368	0.368	0.373	0.363	0.363	39,639	0.3633	1.39%
2005-12-23	0	0.720	0.720	0.760	0.720	0.720	100,000	72,000	0.7200	0.363	0.363	0.383	0.363	0.363	198,197	0.3633	0.00%
2005-12-22	0	0.720	0.720	0.760	0.720	0.720	100,000	72,000	0.7200	0.363	0.363	0.383	0.363	0.363	198,197	0.3633	-6.49%
2005-12-21	0	0.770	0.720	0.770	-	-	0	0	-	0.389	0.363	0.389	-	-	0	-	-1.28%
2005-12-20	1	-	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
2005-12-16	0	0.780	0.750	0.780	0.760	0.780	172,000	131,400	0.7640	0.394	0.378	0.394	0.383	0.394	340,899	0.3855	5.41%
2005-12-15	0	0.740	0.740	0.760	0.740	0.740	260,000	192,400	0.7400	0.373	0.373	0.383	0.373	0.373	515,313	0.3734	-2.63%
2005-12-14	0	0.760	0.750	0.760	0.720	0.760	696,000	516,480	0.7421	0.383	0.378	0.383	0.363	0.383	1,379,454	0.3744	5.56%
2005-12-13	0	0.720	0.720	0.730	0.700	0.740	172,000	123,240	0.7165	0.363	0.363	0.368	0.353	0.373	340,899	0.3615	2.86%
2005-12-12	0	0.700	0.690	0.700	0.690	0.700	103,200	71,920	0.6969	0.353	0.348	0.353	0.348	0.353	204,540	0.3516	0.00%
2005-12-09	0	0.700	0.700	0.730	-	-	0	0	-	0.353	0.353	0.368	-	-	0	-	0.00%
2005-12-08	0	0.700	0.690	0.720	-	-	0	0	-	0.353	0.348	0.363	-	-	0	-	0.00%
2005-12-07	0	0.700	0.690	0.710	0.690	0.700	384,000	266,840	0.6949	0.353	0.348	0.358	0.348	0.353	761,078	0.3506	0.00%
2005-12-06	0	0.700	0.680	0.710	0.700	0.710	112,000	78,720	0.7029	0.353	0.343	0.358	0.353	0.358	221,981	0.3546	0.00%
2005-12-05	0	0.700	0.690	0.740	-	-	0	0	-	0.353	0.348	0.373	-	-	0	-	0.00%
2005-12-02	0	0.700	0.690	0.720	0.700	0.700	20,000	14,000	0.7000	0.353	0.348	0.363	0.353	0.353	39,639	0.3532	0.00%
2005-12-01	0	0.700	0.700	0.740	0.700	0.700	68,000	47,600	0.7000	0.353	0.353	0.373	0.353	0.353	134,774	0.3532	1.45%
2005-11-30	0	0.690	0.690	0.720	0.690	0.690	48,000	33,120	0.6900	0.348	0.348	0.363	0.348	0.348	95,135	0.3481	0.00%
2005-11-29	0	0.690	0.690	0.720	-	-	0	0	-	0.348	0.348	0.363	-	-	0	-	0.00%
2005-11-28	0	0.690	0.690	0.710	-	-	0	0	-	0.348	0.348	0.358	-	-	0	-	0.00%
2005-11-25	0	0.690	0.690	0.700	0.690	0.690	60,000	41,400	0.6900	0.348	0.348	0.353	0.348	0.348	118,918	0.3481	0.00%
2005-11-24	0	0.690	0.680	0.700	0.690	0.700	180,000	124,560	0.6920	0.348	0.343	0.353	0.348	0.353	356,755	0.3491	-1.43%
2005-11-23	0	0.700	0.690	0.710	0.700	0.700	60,000	42,000	0.7000	0.353	0.348	0.358	0.353	0.353	118,918	0.3532	-1.41%
2005-11-22	0	0.710	0.680	0.720	-	-	0	0	-	0.358	0.343	0.363	-	-	0	-	0.00%
2005-11-21	0	0.710	0.680	0.710	-	-	0	0	-	0.358	0.343	0.358	-	-	0	-	0.00%
2005-11-18	0	0.710	0.710	0.720	-	-	0	0	-	0.358	0.358	0.363	-	-	0	-	4.41%
2005-11-17	0	0.680	0.680	0.730	0.680	0.680	20,000	13,600	0.6800	0.343	0.343	0.368	0.343	0.343	39,639	0.3431	-1.45%
2005-11-16	0	0.690	0.680	0.720	-	-	0	0	-	0.348	0.343	0.363	-	-	0	-	0.00%
2005-11-15	0	0.690	0.680	0.710	-	-	0	0	-	0.348	0.343	0.358	-	-	0	-	0.00%
2005-11-14	0	0.690	0.690	0.710	0.690	0.690	8,000	5,520	0.6900	0.348	0.348	0.358	0.348	0.348	15,856	0.3481	-2.82%
2005-11-11	0	0.710	0.690	0.710	0.700	0.710	164,000	115,120	0.7020	0.358	0.348	0.358	0.353	0.358	325,044	0.3542	4.41%
2005-11-10	0	0.680	0.680	0.700	0.680	0.680	20,000	13,600	0.6800	0.343	0.343	0.353	0.343	0.343	39,639	0.3431	-1.45%
2005-11-09	0	0.690	0.690	0.700	0.680	0.690	164,000	112,640	0.6868	0.348	0.348	0.353	0.343	0.348	325,044	0.3465	2.99%
2005-11-08	0	0.670	0.670	0.690	-	-	0	0	-	0.338	0.338	0.348	-	-	0	-	0.00%
2005-11-07	0	0.670	0.670	0.690	0.670	0.670	60,000	40,200	0.6700	0.338	0.338	0.348	0.338	0.338	118,918	0.3380	-1.47%
2005-11-04	0	0.680	0.680	0.720	0.680	0.680	120,000	81,600	0.6800	0.343	0.343	0.363	0.343	0.343	237,837	0.3431	0.00%
2005-11-03	0	0.680	0.670	0.700	0.670	0.680	372,000	251,760	0.6768	0.343	0.338	0.353	0.338	0.343	737,294	0.3415	1.49%
2005-11-02	0	0.670	0.670	0.700	0.660	0.670	184,000	122,640	0.6665	0.338	0.338	0.353	0.333	0.338	364,683	0.3363	1.52%
2005-11-01	0	0.660	0.660	0.680	-	-	0	0	-	0.333	0.333	0.343	-	-	0	-	0.00%
2005-10-31	0	0.660	0.640	0.660	-	-	0	0	-	0.333	0.323	0.333	-	-	0	-	0.00%
2005-10-28	0	0.660	0.600	0.740	-	-	0	0	-	0.333	0.303	0.373	-	-	0	-	0.00%
2005-10-27	0	0.660	0.630	0.690	-	-	0	0	-	0.333	0.318	0.348	-	-	0	-	0.00%
2005-10-26	0	0.660	0.660	0.690	-	-	0	0	-	0.333	0.333	0.348	-	-	0	-	0.00%
2005-10-25	0	0.660	0.650	0.680	0.660	0.660	160,000	105,600	0.6600	0.333	0.328	0.343	0.333	0.333	317,116	0.3330	0.00%
2005-10-24	0	0.660	0.650	0.670	0.650	0.660	80,000	52,200	0.6525	0.333	0.328	0.338	0.328	0.333	158,558	0.3292	-2.94%
2005-10-21	0	0.680	0.680	0.690	0.680	0.690	140,000	95,600	0.6829	0.343	0.343	0.348	0.343	0.348	277,476	0.3445	-2.86%
2005-10-20	0	0.700	-	0.700	0.700	0.700	60,000	42,000	0.7000	0.353	-	0.353	0.353	0.353	118,918	0.3532	0.00%
2005-10-19	0	0.700	0.690	0.740	0.700	0.700	120,000	84,000	0.7000	0.353	0.348	0.373	0.353	0.353	237,837	0.3532	-1.41%
2005-10-18	0	0.710	0.710	0.740	0.700	0.710	276,000	195,920	0.7099	0.358	0.358	0.373	0.353	0.358	547,025	0.3582	0.00%
2005-10-17	0	0.710	0.710	0.740	-	-	0	0	-	0.358	0.358	0.373	-	-	0	-	0.00%
2005-10-14	0	0.710	0.710	0.740	0.700	0.710	192,000	135,800	0.7073	0.358	0.358	0.373	0.353	0.358	380,539	0.3569	-1.39%
2005-10-13	0	0.720	0.720	0.740	0.710	0.720	40,000	28,680	0.7170	0.363	0.363	0.373	0.358	0.363	79,279	0.3618	1.41%
2005-10-12	0	0.710	0.710	0.740	0.710	0.730	240,000	173,400	0.7225	0.358	0.358	0.373	0.358	0.368	475,674	0.3645	-2.74%
2005-10-10	0	0.730	0.730	0.750	0.730	0.730	8,000	5,840	0.7300	0.368	0.368	0.378	0.368	0.368	15,856	0.3683	-1.35%
2005-10-07	0	0.740	0.720	0.740	-	-	0	0	-	0.373	0.363	0.373	-	-	0	-	0.00%
2005-10-06	0	0.740	0.720	0.740	0.750	0.750	92,000	69,000	0.7500	0.373	0.363	0.373	0.378	0.378	182,342	0.3784	1.37%
2005-10-05	0	0.730	0.730	0.760	0.730	0.730	232,000	169,360	0.7300	0.368	0.368	0.383	0.368	0.368	459,818	0.3683	0.00%
2005-10-04	0	0.730	0.730	0.750	0.730	0.740	116,000	85,680	0.7386	0.368	0.368	0.378	0.368	0.373	229,909	0.3727	-1.35%
2005-10-03	0	0.740	0.730	0.750	-	-	0	0	-	0.373	0.368	0.378	-	-	0	-	0.00%
2005-09-30	0	0.740	0.740	0.750	0.740	0.740	16,000	11,840	0.7400	0.373	0.373	0.378	0.373	0.373	31,712	0.3734	0.00%
2005-09-29	0	0.740	0.740	0.750	0.740	0.740	240,000	177,600	0.7400	0.373	0.373	0.378	0.373	0.373	475,674	0.3734	1.37%
2005-09-28	0	0.730	0.720	0.760	0.730	0.730	192,000	140,160	0.7300	0.368	0.363	0.383	0.368	0.368	380,539	0.3683	-3.95%
2005-09-27	0	0.760	0.720	0.760	-	-	0	0	-	0.383	0.363	0.383	-	-	0	-	0.00%
2005-09-26	0	0.760	0.730	0.760	-	-	0	0	-	0.383	0.368	0.383	-	-	0	-	0.00%
2005-09-23	0	0.760	-	0.760	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
2005-09-22	0	0.760	0.730	0.760	-	-	0	0	-	0.383	0.368	0.383	-	-	0	-	0.00%
2005-09-21	0	0.760	0.740	0.760	-	-	0	0	-	0.383	0.373	0.383	-	-	0	-	0.00%
2005-09-20	0	0.760	0.740	0.760	0.760	0.760	100,000	76,000	0.7600	0.383	0.373	0.383	0.383	0.383	198,197	0.3835	0.00%
2005-09-16	0	0.760	0.720	0.770	0.730	0.760	100,000	74,400	0.7440	0.383	0.363	0.389	0.368	0.383	198,197	0.3754	2.70%
2005-09-15	0	0.740	0.730	0.760	-	-	0	0	-	0.373	0.368	0.383	-	-	0	-	0.00%
2005-09-14	0	0.740	0.720	0.760	-	-	0	0	-	0.373	0.363	0.383	-	-	0	-	0.00%
2005-09-13	0	0.770	0.770	0.800	0.770	0.770	60,000	46,200	0.7700	0.373	0.373	0.388	0.373	0.373	123,739	0.3734	-3.75%
2005-09-12	0	0.800	0.750	0.800	0.800	0.800	48,000	38,400	0.8000	0.388	0.364	0.388	0.388	0.388	98,992	0.3879	0.00%
2005-09-09	0	0.800	0.750	0.800	0.800	0.800	48,000	38,400	0.8000	0.388	0.364	0.388	0.388	0.388	98,992	0.3879	2.56%
2005-09-08	0	0.780	0.760	0.800	-	-	0	0	-	0.378	0.369	0.388	-	-	0	-	0.00%
2005-09-07	0	0.780	0.770	0.800	-	-	0	0	-	0.378	0.373	0.388	-	-	0	-	0.00%
2005-09-06	0	0.780	0.770	0.800	0.770	0.780	80,000	61,800	0.7725	0.378	0.373	0.388	0.373	0.378	164,986	0.3746	0.00%
2005-09-05	0	0.780	0.760	0.790	0.780	0.790	80,000	63,000	0.7875	0.378	0.369	0.383	0.378	0.383	164,986	0.3819	-1.27%
2005-09-02	0	0.790	0.780	0.790	0.780	0.800	12,000	9,480	0.7900	0.383	0.378	0.383	0.378	0.388	24,748	0.3831	1.28%
2005-09-01	0	0.780	0.780	0.800	0.780	0.780	16,000	12,480	0.7800	0.378	0.378	0.388	0.378	0.378	32,997	0.3782	2.63%
2005-08-31	0	0.760	0.750	0.780	-	-	0	0	-	0.369	0.364	0.378	-	-	0	-	0.00%
2005-08-30	0	0.760	0.750	0.780	-	-	0	0	-	0.369	0.364	0.378	-	-	0	-	0.00%
2005-08-29	0	0.760	0.750	0.790	-	-	0	0	-	0.369	0.364	0.383	-	-	0	-	0.00%
2005-08-26	0	0.760	0.760	0.800	0.760	0.760	152,000	115,520	0.7600	0.369	0.369	0.388	0.369	0.369	313,473	0.3685	-1.30%
2005-08-25	0	0.770	0.750	0.800	-	-	0	0	-	0.373	0.364	0.388	-	-	0	-	0.00%
2005-08-24	0	0.770	0.750	0.800	-	-	0	0	-	0.373	0.364	0.388	-	-	0	-	0.00%
2005-08-23	0	0.770	0.770	0.800	0.770	0.800	44,000	34,000	0.7727	0.373	0.373	0.388	0.373	0.388	90,742	0.3747	1.32%
2005-08-22	0	0.760	0.760	0.780	-	-	0	0	-	0.369	0.369	0.378	-	-	0	-	0.00%
2005-08-19	0	0.760	0.760	0.800	0.750	0.770	64,000	48,800	0.7625	0.369	0.369	0.388	0.364	0.373	131,989	0.3697	-2.56%
2005-08-18	0	0.780	0.770	0.810	0.780	0.790	140,000	109,400	0.7814	0.378	0.373	0.393	0.378	0.383	288,725	0.3789	-1.27%
2005-08-17	0	0.790	0.780	0.790	-	-	0	0	-	0.383	0.378	0.383	-	-	0	-	-1.25%
2005-08-16	0	0.800	0.780	0.800	0.800	0.800	12,000	9,600	0.8000	0.388	0.378	0.388	0.388	0.388	24,748	0.3879	1.27%
2005-08-15	0	0.790	0.790	0.810	0.790	0.800	108,000	86,320	0.7993	0.383	0.383	0.393	0.383	0.388	222,731	0.3876	-1.25%
2005-08-12	0	0.800	0.800	0.810	0.790	0.800	272,000	216,080	0.7944	0.388	0.388	0.393	0.383	0.388	560,952	0.3852	1.27%
2005-08-11	0	0.790	0.780	0.790	0.790	0.800	368,000	292,320	0.7943	0.383	0.378	0.383	0.383	0.388	758,935	0.3852	0.00%
2005-08-10	0	0.790	0.790	0.810	0.790	0.800	260,000	207,960	0.7998	0.383	0.383	0.393	0.383	0.388	536,204	0.3878	-1.25%
2005-08-09	0	0.800	0.800	0.810	0.800	0.810	584,000	470,040	0.8049	0.388	0.388	0.393	0.388	0.393	1,204,397	0.3903	-1.23%
2005-08-08	0	0.810	0.810	0.820	0.810	0.830	200,000	164,360	0.8218	0.393	0.393	0.398	0.393	0.402	412,465	0.3985	-1.22%
2005-08-05	0	0.820	0.810	0.820	0.810	0.820	88,000	71,680	0.8145	0.398	0.393	0.398	0.393	0.398	181,485	0.3950	0.00%
2005-08-04	0	0.820	0.810	0.820	0.800	0.820	260,000	213,040	0.8194	0.398	0.393	0.398	0.388	0.398	536,204	0.3973	1.23%
2005-08-03	0	0.810	0.800	0.820	0.800	0.810	200,000	161,480	0.8074	0.393	0.388	0.398	0.388	0.393	412,465	0.3915	0.00%
2005-08-02	0	0.810	0.810	0.830	0.810	0.840	68,000	56,280	0.8276	0.393	0.393	0.402	0.393	0.407	140,238	0.4013	0.00%
2005-08-01	0	0.810	0.800	0.840	0.810	0.810	229,547	185,871	0.8097	0.393	0.388	0.407	0.393	0.393	473,400	0.3926	-1.22%
2005-07-29	0	0.820	0.800	0.820	0.810	0.820	188,000	153,360	0.8157	0.398	0.388	0.398	0.393	0.398	387,717	0.3955	1.23%
2005-07-28	0	0.810	0.810	0.820	0.810	0.820	240,000	194,560	0.8107	0.393	0.393	0.398	0.393	0.398	494,958	0.3931	0.00%
2005-07-27	0	0.810	0.810	0.820	0.810	0.820	120,000	97,560	0.8130	0.393	0.393	0.398	0.393	0.398	247,479	0.3942	0.00%
2005-07-26	0	0.810	0.810	0.820	0.810	0.820	304,000	248,760	0.8183	0.393	0.393	0.398	0.393	0.398	626,947	0.3968	-1.22%
2005-07-25	0	0.820	0.810	0.830	0.810	0.820	92,000	75,240	0.8178	0.398	0.393	0.402	0.393	0.398	189,734	0.3966	0.00%
2005-07-22	0	0.820	0.820	0.830	0.800	0.820	264,000	215,680	0.8170	0.398	0.398	0.402	0.388	0.398	544,454	0.3961	0.00%
2005-07-21	0	0.820	0.810	0.820	0.820	0.820	372,000	305,040	0.8200	0.398	0.393	0.398	0.398	0.398	767,185	0.3976	-1.20%
2005-07-20	0	0.830	0.820	0.830	0.820	0.830	448,000	371,080	0.8283	0.402	0.398	0.402	0.398	0.402	923,921	0.4016	1.22%
2005-07-19	0	0.820	0.810	0.830	0.820	0.830	944,000	776,520	0.8226	0.398	0.393	0.402	0.398	0.402	1,946,834	0.3989	1.23%
2005-07-18	0	0.810	0.800	0.810	0.780	0.810	576,000	458,000	0.7951	0.393	0.388	0.393	0.378	0.393	1,187,899	0.3856	2.53%
2005-07-15	0	0.790	0.790	0.800	0.790	0.790	760,000	600,400	0.7900	0.383	0.383	0.388	0.383	0.383	1,567,366	0.3831	-1.25%
2005-07-14	0	0.800	0.790	0.800	0.790	0.830	2,184,000	1,775,440	0.8129	0.388	0.383	0.388	0.383	0.402	4,504,116	0.3942	-1.23%
2005-07-13	0	0.810	0.810	0.820	0.790	0.880	2,296,000	1,916,400	0.8347	0.393	0.393	0.398	0.383	0.427	4,735,096	0.4047	-6.90%
2005-07-12	0	0.870	0.860	0.870	0.850	0.870	1,412,000	1,210,600	0.8574	0.422	0.417	0.422	0.412	0.422	2,912,002	0.4157	0.00%
2005-07-11	0	0.870	0.850	0.870	0.860	0.870	640,000	550,960	0.8609	0.422	0.412	0.422	0.417	0.422	1,319,887	0.4174	2.35%
2005-07-08	0	0.850	0.840	0.870	0.850	0.850	216,000	183,600	0.8500	0.412	0.407	0.422	0.412	0.412	445,462	0.4122	-1.16%
2005-07-07	0	0.860	0.850	0.870	0.860	0.860	40,000	34,400	0.8600	0.417	0.412	0.422	0.417	0.417	82,493	0.4170	1.18%
2005-07-06	0	0.850	0.850	0.870	0.850	0.870	168,000	144,560	0.8605	0.412	0.412	0.422	0.412	0.422	346,470	0.4172	0.00%
2005-07-05	0	0.850	0.840	0.870	0.850	0.850	88,000	74,800	0.8500	0.412	0.407	0.422	0.412	0.412	181,485	0.4122	0.00%
2005-07-04	0	0.850	0.840	0.860	0.850	0.860	224,000	190,760	0.8516	0.412	0.407	0.417	0.412	0.417	461,961	0.4129	-3.41%
2005-06-30	0	0.880	0.870	0.880	0.880	0.900	140,000	123,960	0.8854	0.427	0.422	0.427	0.427	0.436	288,725	0.4293	-1.12%
2005-06-29	0	0.890	0.880	0.890	0.870	0.890	1,096,000	963,000	0.8786	0.432	0.427	0.432	0.422	0.432	2,260,307	0.4260	2.30%
2005-06-28	0	0.870	0.870	0.880	0.860	0.880	1,452,000	1,262,640	0.8696	0.422	0.422	0.427	0.417	0.427	2,994,495	0.4217	1.16%
2005-06-27	0	0.860	0.860	0.870	0.850	0.870	1,036,000	887,800	0.8569	0.417	0.417	0.422	0.412	0.422	2,136,568	0.4155	1.18%
2005-06-24	0	0.850	0.850	0.860	0.820	0.860	1,664,000	1,401,600	0.8423	0.412	0.412	0.417	0.398	0.417	3,431,707	0.4084	1.19%
2005-06-23	0	0.840	0.820	0.840	0.820	0.840	1,388,000	1,152,800	0.8305	0.407	0.398	0.407	0.398	0.407	2,862,506	0.4027	1.20%
2005-06-22	0	0.830	0.820	0.840	0.810	0.840	796,000	653,840	0.8214	0.402	0.398	0.407	0.393	0.407	1,641,610	0.3983	2.47%
2005-06-21	0	0.810	0.790	0.810	0.780	0.810	556,000	439,320	0.7901	0.393	0.383	0.393	0.378	0.393	1,146,652	0.3831	1.25%
2005-06-20	0	0.800	0.800	0.810	0.790	0.800	588,000	470,000	0.7993	0.388	0.388	0.393	0.383	0.388	1,212,647	0.3876	0.00%
2005-06-17	0	0.800	0.800	0.810	0.790	0.810	1,080,000	865,200	0.8011	0.388	0.388	0.393	0.383	0.393	2,227,310	0.3885	1.27%
2005-06-16	0	0.790	0.790	0.800	0.790	0.790	544,000	429,760	0.7900	0.383	0.383	0.388	0.383	0.383	1,121,904	0.3831	0.00%
2005-06-15	0	0.790	0.790	0.800	0.790	0.800	1,404,000	1,115,320	0.7944	0.383	0.383	0.388	0.383	0.388	2,895,503	0.3852	1.28%
2005-06-14	0	0.780	0.770	0.790	0.770	0.780	416,000	322,880	0.7762	0.378	0.373	0.383	0.373	0.378	857,927	0.3763	1.30%
2005-06-13	0	0.770	0.770	0.780	0.770	0.770	60,000	46,200	0.7700	0.373	0.373	0.378	0.373	0.373	123,739	0.3734	1.32%
2005-06-10	0	0.760	0.750	0.770	0.760	0.760	60,000	45,600	0.7600	0.369	0.364	0.373	0.369	0.369	123,739	0.3685	-2.56%
2005-06-09	0	0.780	0.760	0.780	0.750	0.780	384,000	292,480	0.7617	0.378	0.369	0.378	0.364	0.378	791,932	0.3693	2.63%
2005-06-08	0	0.760	0.750	0.780	0.750	0.760	264,000	198,640	0.7524	0.369	0.364	0.378	0.364	0.369	544,454	0.3648	2.70%
2005-06-07	0	0.740	0.740	0.760	0.740	0.740	16,000	11,840	0.7400	0.359	0.359	0.369	0.359	0.359	32,997	0.3588	-1.33%
2005-06-06	0	0.750	0.740	0.760	-	-	0	0	-	0.364	0.359	0.369	-	-	0	-	0.00%
2005-06-03	0	0.750	0.750	0.760	0.750	0.750	492,000	369,000	0.7500	0.364	0.364	0.369	0.364	0.364	1,014,663	0.3637	-1.32%
2005-06-02	0	0.760	0.740	0.760	0.750	0.760	52,000	39,320	0.7562	0.369	0.359	0.369	0.364	0.369	107,241	0.3667	1.33%
2005-06-01	0	0.750	0.740	0.760	0.750	0.750	60,000	45,000	0.7500	0.364	0.359	0.369	0.364	0.364	123,739	0.3637	1.35%
2005-05-31	0	0.740	0.730	0.760	-	-	0	0	-	0.359	0.354	0.369	-	-	0	-	0.00%
2005-05-30	0	0.740	0.740	0.760	0.740	0.750	192,000	143,240	0.7460	0.359	0.359	0.369	0.359	0.364	395,966	0.3617	0.00%
2005-05-27	0	0.740	0.720	0.740	0.740	0.740	48,000	35,520	0.7400	0.359	0.349	0.359	0.359	0.359	98,992	0.3588	0.00%
2005-05-26	0	0.740	0.730	0.750	0.720	0.740	288,000	210,600	0.7313	0.359	0.354	0.364	0.349	0.359	593,949	0.3546	1.37%
2005-05-25	0	0.730	0.710	0.750	-	-	0	0	-	0.354	0.344	0.364	-	-	0	-	0.00%
2005-05-24	0	0.730	0.710	0.750	-	-	0	0	-	0.354	0.344	0.364	-	-	0	-	0.00%
2005-05-23	0	0.730	0.730	0.750	0.730	0.730	72,000	52,560	0.7300	0.354	0.354	0.364	0.354	0.354	148,487	0.3540	0.00%
2005-05-20	0	0.730	0.720	0.740	-	-	0	0	-	0.354	0.349	0.359	-	-	0	-	0.00%
2005-05-19	0	0.730	0.720	0.750	0.730	0.730	160,000	116,800	0.7300	0.354	0.349	0.364	0.354	0.354	329,972	0.3540	0.00%
2005-05-18	0	0.730	0.720	0.750	-	-	2,302	1,542	0.6699	0.354	0.349	0.364	-	-	4,747	0.3248	0.00%
2005-05-17	0	0.730	0.730	0.750	0.730	0.730	192,000	140,160	0.7300	0.354	0.354	0.364	0.354	0.354	395,966	0.3540	-1.35%
2005-05-13	0	0.740	0.730	0.740	0.740	0.740	852,000	630,000	0.7394	0.359	0.354	0.359	0.359	0.359	1,757,100	0.3585	-1.33%
2005-05-12	0	0.750	0.750	0.760	0.750	0.750	68,000	51,000	0.7500	0.364	0.364	0.369	0.364	0.364	140,238	0.3637	0.00%
2005-05-11	0	0.750	0.750	0.760	0.750	0.750	20,000	15,000	0.7500	0.364	0.364	0.369	0.364	0.364	41,246	0.3637	-1.32%
2005-05-10	0	0.760	0.750	0.760	0.750	0.760	96,000	72,320	0.7533	0.369	0.364	0.369	0.364	0.369	197,983	0.3653	1.33%
2005-05-09	0	0.750	0.740	0.750	0.750	0.750	40,000	30,000	0.7500	0.364	0.359	0.364	0.364	0.364	82,493	0.3637	1.35%
2005-05-06	0	0.740	0.740	0.760	0.740	0.750	80,000	59,360	0.7420	0.359	0.359	0.369	0.359	0.364	164,986	0.3598	-1.33%
2005-05-05	0	0.750	0.750	0.760	0.750	0.750	168,000	126,000	0.7500	0.364	0.364	0.369	0.364	0.364	346,470	0.3637	-1.32%
2005-05-04	0	0.760	0.740	0.760	0.740	0.760	80,000	59,960	0.7495	0.369	0.359	0.369	0.359	0.369	164,986	0.3634	1.33%
2005-05-03	0	0.750	0.740	0.760	-	-	0	0	-	0.364	0.359	0.369	-	-	0	-	0.00%
2005-04-29	0	0.750	0.750	0.760	0.740	0.760	340,000	256,640	0.7548	0.364	0.364	0.369	0.359	0.369	701,190	0.3660	-1.32%
2005-04-28	0	0.760	0.760	0.780	0.760	0.780	236,000	180,480	0.7647	0.369	0.369	0.378	0.369	0.378	486,708	0.3708	-2.56%
2005-04-27	0	0.780	0.770	0.780	0.750	0.780	3,544,000	2,718,200	0.7670	0.378	0.373	0.378	0.364	0.378	7,308,877	0.3719	4.00%
2005-04-26	0	0.750	0.750	0.760	0.730	0.770	1,184,000	879,560	0.7429	0.364	0.364	0.369	0.354	0.373	2,441,792	0.3602	2.74%
2005-04-25	0	0.730	0.720	0.730	0.730	0.730	760,000	554,800	0.7300	0.354	0.349	0.354	0.354	0.354	1,567,366	0.3540	0.00%
2005-04-22	0	0.730	0.720	0.730	0.730	0.730	144,000	105,120	0.7300	0.354	0.349	0.354	0.354	0.354	296,975	0.3540	0.00%
2005-04-21	0	0.730	0.720	0.730	0.710	0.730	912,000	653,560	0.7166	0.354	0.349	0.354	0.344	0.354	1,880,840	0.3475	-1.35%
2005-04-20	0	0.740	0.740	0.750	0.740	0.760	608,000	456,880	0.7514	0.359	0.359	0.364	0.359	0.369	1,253,893	0.3644	-2.63%
2005-04-19	0	0.760	0.760	0.770	-	-	0	0	-	0.369	0.369	0.373	-	-	0	-	1.33%
2005-04-18	0	0.750	0.740	0.770	0.750	0.760	328,000	247,680	0.7551	0.364	0.359	0.373	0.364	0.369	676,442	0.3662	-5.06%
2005-04-15	0	0.790	0.770	0.790	0.790	0.790	100,000	79,000	0.7900	0.383	0.373	0.383	0.383	0.383	206,232	0.3831	-1.25%
2005-04-14	0	0.800	0.780	0.800	0.770	0.800	164,000	129,760	0.7912	0.388	0.378	0.388	0.373	0.388	338,221	0.3837	0.00%
2005-04-13	0	0.800	0.770	0.800	0.790	0.800	80,000	63,280	0.7910	0.388	0.373	0.388	0.383	0.388	164,986	0.3835	0.00%
2005-04-12	0	0.800	0.780	0.800	0.770	0.800	60,000	47,480	0.7913	0.388	0.378	0.388	0.373	0.388	123,739	0.3837	0.00%
2005-04-11	0	0.800	0.770	0.800	0.770	0.810	60,000	47,000	0.7833	0.388	0.373	0.388	0.373	0.393	123,739	0.3798	-1.23%
2005-04-08	0	0.810	0.790	0.810	0.790	0.810	240,000	191,280	0.7970	0.393	0.383	0.393	0.383	0.393	494,958	0.3865	1.25%
2005-04-07	0	0.800	0.780	0.800	0.790	0.800	280,000	221,720	0.7919	0.388	0.378	0.388	0.383	0.388	577,451	0.3840	1.27%
2005-04-06	0	0.790	0.780	0.800	0.780	0.800	204,000	160,120	0.7849	0.383	0.378	0.388	0.378	0.388	420,714	0.3806	2.60%
2005-04-04	0	0.770	0.770	0.790	0.770	0.770	52,000	40,040	0.7700	0.373	0.373	0.383	0.373	0.373	107,241	0.3734	0.00%
2005-04-01	0	0.770	0.770	0.780	0.760	0.810	568,000	442,720	0.7794	0.373	0.373	0.378	0.369	0.393	1,171,400	0.3779	-9.41%
2005-03-31	0	0.850	0.870	-	0.770	0.850	376,000	294,920	0.7844	0.412	0.422	-	0.373	0.412	775,434	0.3803	10.39%
2005-03-30	0	0.770	0.740	0.770	0.730	0.770	120,000	90,800	0.7567	0.373	0.359	0.373	0.354	0.373	247,479	0.3669	1.32%
2005-03-29	0	0.760	0.760	0.770	0.760	0.770	44,000	33,560	0.7627	0.369	0.369	0.373	0.369	0.373	90,742	0.3698	-1.30%
2005-03-24	0	0.770	0.760	0.780	0.760	0.770	1,172,000	893,920	0.7627	0.373	0.369	0.378	0.369	0.373	2,417,044	0.3698	1.32%
2005-03-23	0	0.760	0.760	0.770	0.740	0.760	516,000	387,280	0.7505	0.369	0.369	0.373	0.359	0.369	1,064,159	0.3639	-1.30%
2005-03-22	0	0.770	0.760	0.770	0.770	0.800	788,000	615,760	0.7814	0.373	0.369	0.373	0.373	0.388	1,625,111	0.3789	-4.94%
2005-03-21	0	0.810	0.800	0.810	0.810	0.820	60,344	49,381	0.8183	0.393	0.388	0.393	0.393	0.398	124,449	0.3968	0.00%
2005-03-18	0	0.810	0.800	0.810	0.800	0.810	612,000	493,920	0.8071	0.393	0.388	0.393	0.388	0.393	1,262,142	0.3913	0.00%
2005-03-17	0	0.810	0.800	0.810	0.790	0.810	240,000	192,200	0.8008	0.393	0.388	0.393	0.383	0.393	494,958	0.3883	-1.22%
2005-03-16	0	0.820	0.810	0.820	0.790	0.820	1,204,000	964,480	0.8011	0.398	0.393	0.398	0.383	0.398	2,483,038	0.3884	1.23%
2005-03-15	0	0.810	0.790	0.810	0.800	0.830	1,636,000	1,327,600	0.8115	0.393	0.383	0.393	0.388	0.402	3,373,962	0.3935	-2.41%
2005-03-14	0	0.830	0.820	0.830	0.820	0.860	2,668,000	2,254,400	0.8450	0.402	0.398	0.402	0.398	0.417	5,502,281	0.4097	-2.35%
2005-03-11	0	0.850	0.830	0.850	0.770	0.850	4,136,000	3,389,120	0.8194	0.412	0.402	0.412	0.373	0.412	8,529,772	0.3973	7.59%
2005-03-10	0	0.790	0.790	0.800	0.770	0.800	4,124,000	3,234,880	0.7844	0.383	0.383	0.388	0.373	0.388	8,505,025	0.3803	6.76%
2005-03-09	0	0.740	0.740	0.760	0.740	0.750	136,000	100,840	0.7415	0.359	0.359	0.369	0.359	0.364	280,476	0.3595	1.37%
2005-03-08	0	0.730	0.730	0.740	0.730	0.730	256,000	186,880	0.7300	0.354	0.354	0.359	0.354	0.354	527,955	0.3540	0.00%
2005-03-07	0	0.730	0.730	0.740	0.730	0.730	16,000	11,680	0.7300	0.354	0.354	0.359	0.354	0.354	32,997	0.3540	-1.35%
2005-03-04	0	0.740	0.720	0.740	0.720	0.740	356,000	260,320	0.7312	0.359	0.349	0.359	0.349	0.359	734,187	0.3546	0.00%
2005-03-03	0	0.740	0.730	0.750	0.740	0.740	132,000	97,680	0.7400	0.359	0.354	0.364	0.359	0.359	272,227	0.3588	0.00%
2005-03-02	0	0.740	0.720	0.740	0.730	0.750	1,272,000	937,240	0.7368	0.359	0.349	0.359	0.354	0.364	2,623,276	0.3573	-2.63%
2005-03-01	0	0.760	0.760	0.770	0.750	0.790	1,016,000	777,640	0.7654	0.369	0.369	0.373	0.364	0.383	2,095,321	0.3711	0.00%
2005-02-28	0	0.760	0.760	0.770	0.750	0.760	660,000	499,760	0.7572	0.369	0.369	0.373	0.364	0.369	1,361,134	0.3672	1.33%
2005-02-25	0	0.750	0.740	0.750	0.740	0.750	1,860,000	1,390,240	0.7474	0.364	0.359	0.364	0.359	0.364	3,835,923	0.3624	5.63%
2005-02-24	0	0.710	0.710	0.730	0.710	0.730	156,000	112,760	0.7228	0.344	0.344	0.354	0.344	0.354	321,723	0.3505	-1.39%
2005-02-23	0	0.720	0.710	0.720	0.700	0.720	1,404,000	1,002,720	0.7142	0.349	0.344	0.349	0.339	0.349	2,895,503	0.3463	2.86%
2005-02-22	0	0.700	0.700	0.710	0.670	0.700	452,000	314,560	0.6959	0.339	0.339	0.344	0.325	0.339	932,170	0.3374	1.45%
2005-02-21	0	0.690	0.690	0.700	0.690	0.690	100,000	69,000	0.6900	0.335	0.335	0.339	0.335	0.335	206,232	0.3346	-1.43%
2005-02-18	0	0.700	0.680	0.700	-	-	0	0	-	0.339	0.330	0.339	-	-	0	-	0.00%
2005-02-17	0	0.700	0.680	0.700	0.690	0.700	160,000	111,720	0.6983	0.339	0.330	0.339	0.335	0.339	329,972	0.3386	1.45%
2005-02-16	0	0.690	0.690	0.720	0.680	0.700	312,000	216,840	0.6950	0.335	0.335	0.349	0.330	0.339	643,445	0.3370	1.47%
2005-02-15	0	0.680	0.680	0.690	0.680	0.680	172,000	116,960	0.6800	0.330	0.330	0.335	0.330	0.330	354,720	0.3297	0.00%
2005-02-14	0	0.680	0.670	0.680	0.670	0.680	248,000	166,640	0.6719	0.330	0.325	0.330	0.325	0.330	511,456	0.3258	1.49%
2005-02-08	0	0.670	0.660	0.670	0.670	0.670	80,000	53,600	0.6700	0.325	0.320	0.325	0.325	0.325	164,986	0.3249	0.00%
2005-02-07	0	0.670	0.660	0.680	0.670	0.670	34,020	22,612	0.6647	0.325	0.320	0.330	0.325	0.325	70,160	0.3223	-1.47%
2005-02-04	0	0.680	0.660	0.680	0.650	0.680	88,000	58,560	0.6655	0.330	0.320	0.330	0.315	0.330	181,485	0.3227	4.62%
2005-02-03	0	0.650	0.650	0.660	0.650	0.650	4,000	2,600	0.6500	0.315	0.315	0.320	0.315	0.315	8,249	0.3152	0.00%
2005-02-02	0	0.650	0.650	0.660	0.650	0.660	136,000	88,800	0.6529	0.315	0.315	0.320	0.315	0.320	280,476	0.3166	-1.52%
2005-02-01	0	0.660	0.660	0.670	0.650	0.650	40,000	26,000	0.6500	0.320	0.320	0.325	0.315	0.315	82,493	0.3152	-1.49%
2005-01-31	0	0.670	0.660	0.680	0.650	0.670	410,000	271,640	0.6625	0.325	0.320	0.330	0.315	0.325	845,553	0.3213	1.52%
2005-01-28	0	0.660	0.660	0.680	0.660	0.660	264,000	174,240	0.6600	0.320	0.320	0.330	0.320	0.320	544,454	0.3200	0.00%
2005-01-27	0	0.660	0.650	0.670	0.660	0.660	40,000	26,400	0.6600	0.320	0.315	0.325	0.320	0.320	82,493	0.3200	1.54%
2005-01-26	0	0.650	0.650	0.680	0.650	0.660	588,000	383,200	0.6517	0.315	0.315	0.330	0.315	0.320	1,212,647	0.3160	0.00%
2005-01-25	0	0.650	0.650	0.680	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2005-01-24	0	0.650	0.650	0.690	0.650	0.650	220,000	143,000	0.6500	0.315	0.315	0.335	0.315	0.315	453,711	0.3152	-1.52%
2005-01-21	0	0.660	0.660	0.690	0.660	0.660	100,000	66,000	0.6600	0.320	0.320	0.335	0.320	0.320	206,232	0.3200	0.00%
2005-01-20	0	0.660	0.660	0.690	0.650	0.660	32,000	21,000	0.6563	0.320	0.320	0.335	0.315	0.320	65,994	0.3182	0.00%
2005-01-19	0	0.660	0.660	0.680	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2005-01-18	0	0.660	0.660	0.680	0.650	0.670	180,000	118,960	0.6609	0.320	0.320	0.330	0.315	0.325	371,218	0.3205	0.00%
2005-01-17	0	0.660	0.650	0.670	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2005-01-14	0	0.660	0.650	0.670	0.650	0.660	500,000	327,000	0.6540	0.320	0.315	0.325	0.315	0.320	1,031,162	0.3171	1.54%
2005-01-13	0	0.650	0.640	0.670	-	-	0	0	-	0.315	0.310	0.325	-	-	0	-	0.00%
2005-01-12	0	0.650	0.650	0.660	0.650	0.650	100,000	65,000	0.6500	0.315	0.315	0.320	0.315	0.315	206,232	0.3152	0.00%
2005-01-11	0	0.650	0.640	0.650	0.650	0.650	40,000	26,000	0.6500	0.315	0.310	0.315	0.315	0.315	82,493	0.3152	0.00%
2005-01-10	0	0.650	0.640	0.660	0.650	0.650	240,000	156,000	0.6500	0.315	0.310	0.320	0.315	0.315	494,958	0.3152	0.00%
2005-01-07	0	0.650	0.650	0.660	0.640	0.650	228,000	148,120	0.6496	0.315	0.315	0.320	0.310	0.315	470,210	0.3150	-1.52%
2005-01-06	0	0.660	0.650	0.660	0.660	0.660	320,000	211,200	0.6600	0.320	0.315	0.320	0.320	0.320	659,944	0.3200	1.54%
2005-01-05	0	0.650	0.640	0.670	0.640	0.660	390,000	251,720	0.6454	0.315	0.310	0.325	0.310	0.320	804,306	0.3130	-2.99%
2005-01-04	0	0.670	0.670	0.680	0.670	0.670	32,000	21,440	0.6700	0.325	0.325	0.330	0.325	0.325	65,994	0.3249	-1.47%
2005-01-03	0	0.680	0.670	0.690	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2004-12-31	0	0.680	0.670	0.680	0.680	0.680	72,000	48,960	0.6800	0.330	0.325	0.330	0.330	0.330	148,487	0.3297	-2.86%
2004-12-30	0	0.700	0.680	0.700	0.670	0.710	592,000	411,400	0.6949	0.339	0.330	0.339	0.325	0.344	1,220,896	0.3370	1.45%
2004-12-29	0	0.690	0.680	0.690	0.680	0.690	284,000	194,160	0.6837	0.335	0.330	0.335	0.330	0.335	585,700	0.3315	4.55%
2004-12-28	0	0.660	0.660	0.680	0.660	0.670	176,000	117,360	0.6668	0.320	0.320	0.330	0.320	0.325	362,969	0.3233	0.00%
2004-12-24	0	0.660	0.660	0.680	0.650	0.650	12,000	7,800	0.6500	0.320	0.320	0.330	0.315	0.315	24,748	0.3152	1.54%
2004-12-23	0	0.650	0.650	0.670	0.650	0.660	324,000	211,160	0.6517	0.315	0.315	0.325	0.315	0.320	668,193	0.3160	-1.52%
2004-12-22	0	0.660	0.650	0.680	0.660	0.660	60,000	39,600	0.6600	0.320	0.315	0.330	0.320	0.320	123,739	0.3200	-1.49%
2004-12-21	0	0.670	0.660	0.680	0.650	0.670	332,000	219,440	0.6610	0.325	0.320	0.330	0.315	0.325	684,692	0.3205	1.52%
2004-12-20	0	0.660	0.650	0.670	0.650	0.660	232,000	153,000	0.6595	0.320	0.315	0.325	0.315	0.320	478,459	0.3198	0.00%
2004-12-17	0	0.660	0.660	0.670	0.660	0.660	184,000	121,440	0.6600	0.320	0.320	0.325	0.320	0.320	379,468	0.3200	0.00%
2004-12-16	0	0.660	0.660	0.670	0.660	0.680	568,000	376,400	0.6627	0.320	0.320	0.325	0.320	0.330	1,171,400	0.3213	-2.94%
2004-12-15	0	0.680	0.670	0.680	0.660	0.680	1,628,000	1,090,120	0.6696	0.330	0.325	0.330	0.320	0.330	3,357,464	0.3247	1.49%
2004-12-14	0	0.670	0.670	0.690	0.650	0.740	966,196	656,507	0.6795	0.325	0.325	0.335	0.315	0.359	1,992,609	0.3295	-2.90%
2004-12-13	0	0.690	0.690	0.710	0.680	0.700	432,000	297,680	0.6891	0.335	0.335	0.344	0.330	0.339	890,924	0.3341	1.47%
2004-12-10	0	0.680	0.670	0.680	0.670	0.680	256,000	173,080	0.6761	0.330	0.325	0.330	0.325	0.330	527,955	0.3278	4.62%
2004-12-09	0	0.650	0.650	0.680	0.650	0.650	334,693	217,402	0.6496	0.315	0.315	0.330	0.315	0.315	690,245	0.3150	0.00%
2004-12-08	0	0.650	0.630	0.660	0.650	0.650	100,000	65,000	0.6500	0.315	0.305	0.320	0.315	0.315	206,232	0.3152	0.00%
2004-12-07	0	0.650	0.650	0.660	0.650	0.650	308,000	200,200	0.6500	0.315	0.315	0.320	0.315	0.315	635,196	0.3152	-1.52%
2004-12-06	0	0.660	0.650	0.670	0.660	0.660	60,000	39,600	0.6600	0.320	0.315	0.325	0.320	0.320	123,739	0.3200	0.00%
2004-12-03	0	0.660	0.640	0.680	0.640	0.660	84,000	54,480	0.6486	0.320	0.310	0.330	0.310	0.320	173,235	0.3145	0.00%
2004-12-02	0	0.660	0.650	0.670	0.650	0.660	226,627	148,682	0.6561	0.320	0.315	0.325	0.315	0.320	467,378	0.3181	1.54%
2004-12-01	0	0.650	0.640	0.660	0.650	0.650	40,000	26,000	0.6500	0.315	0.310	0.320	0.315	0.315	82,493	0.3152	-1.52%
2004-11-30	0	0.660	0.650	0.660	0.660	0.660	80,000	52,800	0.6600	0.320	0.315	0.320	0.320	0.320	164,986	0.3200	0.00%
2004-11-29	0	0.660	0.650	0.690	0.650	0.660	468,000	305,800	0.6534	0.320	0.315	0.335	0.315	0.320	965,168	0.3168	-1.49%
2004-11-26	0	0.670	0.640	0.670	0.650	0.670	92,000	60,080	0.6530	0.325	0.310	0.325	0.315	0.325	189,734	0.3167	1.52%
2004-11-25	0	0.660	0.650	0.670	0.660	0.680	388,000	257,280	0.6631	0.320	0.315	0.325	0.320	0.330	800,182	0.3215	-2.94%
2004-11-24	0	0.680	0.670	0.690	0.670	0.690	548,000	373,240	0.6811	0.330	0.325	0.335	0.325	0.335	1,130,154	0.3303	0.00%
2004-11-23	0	0.680	0.680	0.690	0.670	0.700	668,000	455,960	0.6826	0.330	0.330	0.335	0.325	0.339	1,377,632	0.3310	4.62%
2004-11-22	0	0.650	0.650	0.680	0.640	0.640	100,000	64,000	0.6400	0.315	0.315	0.330	0.310	0.310	206,232	0.3103	-2.99%
2004-11-19	0	0.670	0.650	0.670	0.660	0.680	408,000	273,840	0.6712	0.325	0.315	0.325	0.320	0.330	841,428	0.3254	3.08%
2004-11-18	0	0.650	0.650	0.670	0.630	0.650	544,000	348,880	0.6413	0.315	0.315	0.325	0.305	0.315	1,121,904	0.3110	3.17%
2004-11-17	0	0.630	0.630	0.650	0.630	0.630	44,000	27,720	0.6300	0.305	0.305	0.315	0.305	0.305	90,742	0.3055	-1.56%
2004-11-16	0	0.640	0.630	0.640	0.640	0.640	80,000	51,200	0.6400	0.310	0.305	0.310	0.310	0.310	164,986	0.3103	0.00%
2004-11-15	0	0.640	0.630	0.660	0.640	0.640	116,000	74,240	0.6400	0.310	0.305	0.320	0.310	0.310	239,230	0.3103	-3.03%
2004-11-12	0	0.660	0.640	0.660	0.640	0.660	116,000	75,200	0.6483	0.320	0.310	0.320	0.310	0.320	239,230	0.3143	4.76%
2004-11-11	0	0.630	0.630	0.650	0.630	0.650	248,000	159,320	0.6424	0.305	0.305	0.315	0.305	0.315	511,456	0.3115	-4.55%
2004-11-10	0	0.660	0.640	0.660	0.640	0.660	80,000	52,000	0.6500	0.320	0.310	0.320	0.310	0.320	164,986	0.3152	6.45%
2004-11-09	0	0.620	0.620	0.640	0.620	0.620	132,000	81,840	0.6200	0.301	0.301	0.310	0.301	0.301	272,227	0.3006	0.00%
2004-11-08	0	0.620	0.620	0.640	0.620	0.640	168,000	105,920	0.6305	0.301	0.301	0.310	0.301	0.310	346,470	0.3057	-3.12%
2004-11-05	0	0.640	0.630	0.650	0.620	0.640	262,253	166,362	0.6344	0.310	0.305	0.315	0.301	0.310	540,851	0.3076	-1.54%
2004-11-04	0	0.650	0.630	0.660	0.630	0.670	536,000	350,880	0.6546	0.315	0.305	0.320	0.305	0.325	1,105,406	0.3174	3.17%
2004-11-03	0	0.630	0.620	0.630	0.620	0.630	64,000	40,120	0.6269	0.305	0.301	0.305	0.301	0.305	131,989	0.3040	1.61%
2004-11-02	0	0.620	0.610	0.630	0.610	0.620	676,000	418,400	0.6189	0.301	0.296	0.305	0.296	0.301	1,394,131	0.3001	5.08%
2004-11-01	0	0.590	0.590	0.610	-	-	0	0	-	0.286	0.286	0.296	-	-	0	-	0.00%
2004-10-29	0	0.590	0.590	0.610	0.590	0.600	140,000	83,000	0.5929	0.286	0.286	0.296	0.286	0.291	288,725	0.2875	-1.67%
2004-10-28	0	0.600	0.600	0.610	0.600	0.610	52,000	31,520	0.6062	0.291	0.291	0.296	0.291	0.296	107,241	0.2939	0.00%
2004-10-27	0	0.600	0.600	0.610	0.600	0.610	316,000	190,280	0.6022	0.291	0.291	0.296	0.291	0.296	651,694	0.2920	0.00%
2004-10-26	0	0.600	0.590	0.610	0.600	0.600	272,000	163,200	0.6000	0.291	0.286	0.296	0.291	0.291	560,952	0.2909	3.45%
2004-10-25	0	0.580	0.580	0.600	0.570	0.580	192,000	109,840	0.5721	0.281	0.281	0.291	0.276	0.281	395,966	0.2774	-1.69%
2004-10-21	0	0.590	0.580	0.610	-	-	0	0	-	0.286	0.281	0.296	-	-	0	-	0.00%
2004-10-20	0	0.590	0.580	0.590	0.590	0.590	12,000	7,080	0.5900	0.286	0.281	0.286	0.286	0.286	24,748	0.2861	0.00%
2004-10-19	0	0.590	0.590	0.620	0.590	0.590	20,000	11,800	0.5900	0.286	0.286	0.301	0.286	0.286	41,246	0.2861	0.00%
2004-10-18	0	0.590	0.590	0.610	0.590	0.590	136,000	80,240	0.5900	0.286	0.286	0.296	0.286	0.286	280,476	0.2861	-1.67%
2004-10-15	0	0.600	0.590	0.620	-	-	0	0	-	0.291	0.286	0.301	-	-	0	-	0.00%
2004-10-14	0	0.600	0.600	0.610	0.600	0.610	24,000	14,560	0.6067	0.291	0.291	0.296	0.291	0.296	49,496	0.2942	-1.64%
2004-10-13	0	0.610	0.610	0.620	0.610	0.610	40,000	24,400	0.6100	0.296	0.296	0.301	0.296	0.296	82,493	0.2958	-3.17%
2004-10-12	0	0.630	0.610	0.630	0.610	0.630	132,000	82,520	0.6252	0.305	0.296	0.305	0.296	0.305	272,227	0.3031	3.28%
2004-10-11	0	0.610	0.600	0.610	0.610	0.610	20,000	12,200	0.6100	0.296	0.291	0.296	0.296	0.296	41,246	0.2958	0.00%
2004-10-08	0	0.610	0.610	0.630	0.610	0.610	116,000	70,760	0.6100	0.296	0.296	0.305	0.296	0.296	239,230	0.2958	0.00%
2004-10-07	0	0.610	0.610	0.620	0.600	0.610	136,000	82,600	0.6074	0.296	0.296	0.301	0.291	0.296	280,476	0.2945	-1.61%
2004-10-06	0	0.620	0.590	0.620	0.620	0.630	44,000	27,600	0.6273	0.301	0.286	0.301	0.301	0.305	90,742	0.3042	-3.12%
2004-10-05	0	0.640	0.620	0.640	0.600	0.650	416,000	257,520	0.6190	0.310	0.301	0.310	0.291	0.315	857,927	0.3002	6.67%
2004-10-04	0	0.600	0.590	0.610	0.600	0.610	328,000	197,520	0.6022	0.291	0.286	0.296	0.291	0.296	676,442	0.2920	0.00%
2004-09-30	0	0.600	0.590	0.600	0.600	0.600	28,000	16,800	0.6000	0.291	0.286	0.291	0.291	0.291	57,745	0.2909	1.69%
2004-09-28	0	0.590	0.570	0.610	-	-	0	0	-	0.286	0.276	0.296	-	-	0	-	0.00%
2004-09-27	0	0.590	0.580	0.610	0.590	0.590	200,000	118,000	0.5900	0.286	0.281	0.296	0.286	0.286	412,465	0.2861	1.72%
2004-09-24	0	0.580	0.570	0.600	0.580	0.600	288,000	168,960	0.5867	0.281	0.276	0.291	0.281	0.291	593,949	0.2845	-3.33%
2004-09-23	0	0.600	0.590	0.600	0.600	0.600	72,000	43,200	0.6000	0.291	0.286	0.291	0.291	0.291	148,487	0.2909	-1.64%
2004-09-22	0	0.610	0.600	0.620	0.610	0.610	128,000	78,080	0.6100	0.296	0.291	0.301	0.296	0.296	263,977	0.2958	0.00%
2004-09-21	0	0.610	0.600	0.620	0.610	0.610	20,000	12,200	0.6100	0.296	0.291	0.301	0.296	0.296	41,246	0.2958	3.39%
2004-09-20	0	0.590	0.590	0.620	0.590	0.600	16,285	9,717	0.5967	0.286	0.286	0.301	0.286	0.291	33,585	0.2893	-1.67%
2004-09-17	0	0.600	0.590	0.610	0.600	0.610	208,000	125,600	0.6038	0.291	0.286	0.296	0.291	0.296	428,963	0.2928	0.00%
2004-09-16	0	0.600	0.600	0.630	0.600	0.640	572,000	348,080	0.6085	0.291	0.291	0.305	0.291	0.310	1,179,649	0.2951	0.00%
2004-09-15	0	0.600	0.590	0.600	0.600	0.630	636,000	391,360	0.6153	0.291	0.286	0.291	0.291	0.305	1,311,638	0.2984	7.14%
2004-09-14	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2004-09-13	0	0.560	0.560	0.580	0.560	0.560	148,000	82,880	0.5600	0.272	0.272	0.281	0.272	0.272	305,224	0.2715	1.82%
2004-09-10	0	0.550	0.550	0.560	0.550	0.550	356,311	195,956	0.5500	0.267	0.267	0.272	0.267	0.267	734,829	0.2667	0.00%
2004-09-09	0	0.550	0.550	0.560	0.550	0.550	1,392,000	765,600	0.5500	0.267	0.267	0.272	0.267	0.267	2,870,755	0.2667	0.00%
2004-09-08	0	0.550	0.550	0.560	0.540	0.570	309,585	170,873	0.5519	0.267	0.267	0.272	0.262	0.276	638,465	0.2676	-3.51%
2004-09-07	0	0.570	0.570	0.580	0.530	0.570	748,000	418,160	0.5590	0.276	0.276	0.281	0.257	0.276	1,542,618	0.2711	9.62%
2004-09-06	0	0.520	0.520	0.530	0.520	0.520	12,000	6,240	0.5200	0.252	0.252	0.257	0.252	0.252	24,748	0.2521	0.00%
2004-09-03	0	0.520	0.510	0.540	-	-	0	0	-	0.252	0.247	0.262	-	-	0	-	0.00%
2004-09-02	0	0.520	0.510	0.540	-	-	0	0	-	0.252	0.247	0.262	-	-	0	-	0.00%
2004-09-01	0	0.520	0.510	0.540	0.500	0.520	92,000	46,640	0.5070	0.252	0.247	0.262	0.242	0.252	189,734	0.2458	4.00%
2004-08-31	0	0.520	0.520	0.550	-	-	0	0	-	0.242	0.242	0.256	-	-	0	-	0.00%
2004-08-30	0	0.520	0.520	0.550	-	-	0	0	-	0.242	0.242	0.256	-	-	0	-	0.00%
2004-08-27	0	0.520	0.520	0.550	0.520	0.530	332,000	173,240	0.5218	0.242	0.242	0.256	0.242	0.247	712,079	0.2433	0.00%
2004-08-26	0	0.520	0.520	0.540	0.520	0.540	680,000	357,920	0.5264	0.242	0.242	0.252	0.242	0.252	1,458,476	0.2454	-5.45%
2004-08-25	0	0.550	0.540	0.560	0.540	0.560	212,000	116,960	0.5517	0.256	0.252	0.261	0.252	0.261	454,701	0.2572	1.85%
2004-08-24	0	0.540	0.530	0.550	0.540	0.540	171,771	92,568	0.5389	0.252	0.247	0.256	0.252	0.252	368,417	0.2513	1.89%
2004-08-23	0	0.530	0.510	0.540	0.530	0.530	76,000	40,280	0.5300	0.247	0.238	0.252	0.247	0.247	163,006	0.2471	1.92%
2004-08-20	0	0.520	0.510	0.530	-	-	0	0	-	0.242	0.238	0.247	-	-	0	-	0.00%
2004-08-19	0	0.520	0.520	0.530	0.520	0.530	372,000	194,160	0.5219	0.242	0.242	0.247	0.242	0.247	797,872	0.2433	0.00%
2004-08-18	0	0.520	0.510	0.520	-	-	0	0	-	0.242	0.238	0.242	-	-	0	-	-1.89%
2004-08-17	0	0.530	0.510	0.530	0.500	0.530	360,000	182,400	0.5067	0.247	0.238	0.247	0.233	0.247	772,134	0.2362	1.92%
2004-08-16	0	0.520	0.500	0.540	0.500	0.560	460,000	243,200	0.5287	0.242	0.233	0.252	0.233	0.261	986,616	0.2465	-5.45%
2004-08-13	0	0.550	0.510	0.550	-	-	0	0	-	0.256	0.238	0.256	-	-	0	-	0.00%
2004-08-12	0	0.550	0.520	0.550	-	-	0	0	-	0.256	0.242	0.256	-	-	0	-	0.00%
2004-08-11	0	0.550	0.520	0.550	0.550	0.550	8,000	4,400	0.5500	0.256	0.242	0.256	0.256	0.256	17,159	0.2564	3.77%
2004-08-10	0	0.530	0.530	0.560	0.530	0.530	100,000	53,000	0.5300	0.247	0.247	0.261	0.247	0.247	214,482	0.2471	1.92%
2004-08-09	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.242	0.242	0.256	0.242	0.242	42,896	0.2424	-3.70%
2004-08-06	0	0.540	0.530	0.540	0.540	0.540	24,000	12,960	0.5400	0.252	0.247	0.252	0.252	0.252	51,476	0.2518	1.89%
2004-08-05	0	0.530	0.520	0.560	-	-	0	0	-	0.247	0.242	0.261	-	-	0	-	0.00%
2004-08-04	0	0.530	0.530	0.560	0.520	0.520	20,000	10,400	0.5200	0.247	0.247	0.261	0.242	0.242	42,896	0.2424	-3.64%
2004-08-03	0	0.550	0.530	0.550	-	-	0	0	-	0.256	0.247	0.256	-	-	0	-	-1.79%
2004-08-02	0	0.560	0.520	0.560	0.570	0.570	56,000	31,920	0.5700	0.261	0.242	0.261	0.266	0.266	120,110	0.2658	5.66%
2004-07-30	0	0.530	0.520	0.550	0.530	0.530	200,000	106,000	0.5300	0.247	0.242	0.256	0.247	0.247	428,963	0.2471	0.00%
2004-07-29	0	0.530	0.530	0.550	0.530	0.530	460,000	243,800	0.5300	0.247	0.247	0.256	0.247	0.247	986,616	0.2471	-3.64%
2004-07-28	0	0.550	0.540	0.550	0.530	0.550	176,000	95,400	0.5420	0.256	0.252	0.256	0.247	0.256	377,488	0.2527	1.85%
2004-07-27	0	0.540	0.520	0.550	0.540	0.540	100,000	54,000	0.5400	0.252	0.242	0.256	0.252	0.252	214,482	0.2518	-3.57%
2004-07-26	0	0.560	0.530	0.560	-	-	0	0	-	0.261	0.247	0.261	-	-	0	-	0.00%
2004-07-23	0	0.560	0.530	0.560	0.530	0.560	148,000	78,800	0.5324	0.261	0.247	0.261	0.247	0.261	317,433	0.2482	3.70%
2004-07-22	0	0.540	0.540	0.550	0.530	0.540	240,000	127,400	0.5308	0.252	0.252	0.256	0.247	0.252	514,756	0.2475	-5.26%
2004-07-21	0	0.570	0.550	0.570	0.570	0.570	52,000	29,640	0.5700	0.266	0.256	0.266	0.266	0.266	111,530	0.2658	0.00%
2004-07-20	0	0.570	0.530	0.570	-	-	0	0	-	0.266	0.247	0.266	-	-	0	-	0.00%
2004-07-19	0	0.570	0.550	0.570	0.570	0.570	4,000	2,280	0.5700	0.266	0.256	0.266	0.266	0.266	8,579	0.2658	1.79%
2004-07-16	0	0.560	0.540	0.580	-	-	0	0	-	0.261	0.252	0.270	-	-	0	-	0.00%
2004-07-15	0	0.560	0.540	0.590	-	-	0	0	-	0.261	0.252	0.275	-	-	0	-	0.00%
2004-07-14	0	0.560	0.560	0.600	0.550	0.590	268,000	150,160	0.5603	0.261	0.261	0.280	0.256	0.275	574,811	0.2612	-9.68%
2004-07-13	0	0.620	0.570	0.620	0.570	0.620	80,000	46,200	0.5775	0.289	0.266	0.289	0.266	0.289	171,585	0.2693	3.33%
2004-07-12	0	0.600	0.580	0.600	0.580	0.600	176,000	103,640	0.5889	0.280	0.270	0.280	0.270	0.280	377,488	0.2746	3.45%
2004-07-09	0	0.580	0.580	0.590	0.580	0.590	76,000	44,280	0.5826	0.270	0.270	0.275	0.270	0.275	163,006	0.2716	0.00%
2004-07-08	0	0.580	0.570	0.610	0.580	0.580	100,000	58,000	0.5800	0.270	0.266	0.284	0.270	0.270	214,482	0.2704	0.00%
2004-07-07	0	0.580	0.600	0.620	0.580	0.600	300,000	177,000	0.5900	0.270	0.280	0.289	0.270	0.280	643,445	0.2751	3.57%
2004-07-06	0	0.560	0.560	0.580	0.560	0.570	300,000	169,600	0.5653	0.261	0.261	0.270	0.261	0.266	643,445	0.2636	1.82%
2004-07-05	0	0.550	0.530	0.550	0.550	0.550	40,000	22,000	0.5500	0.256	0.247	0.256	0.256	0.256	85,793	0.2564	1.85%
2004-07-02	0	0.540	0.520	0.540	0.540	0.540	20,000	10,800	0.5400	0.252	0.242	0.252	0.252	0.252	42,896	0.2518	3.85%
2004-06-30	0	0.520	0.510	0.550	-	-	0	0	-	0.242	0.238	0.256	-	-	0	-	0.00%
2004-06-29	0	0.520	0.500	0.550	-	-	0	0	-	0.242	0.233	0.256	-	-	0	-	0.00%
2004-06-28	0	0.520	0.500	0.540	-	-	0	0	-	0.242	0.233	0.252	-	-	0	-	0.00%
2004-06-25	0	0.520	0.500	0.530	-	-	0	0	-	0.242	0.233	0.247	-	-	0	-	0.00%
2004-06-24	0	0.520	0.500	0.530	0.500	0.520	268,000	135,120	0.5042	0.242	0.233	0.247	0.233	0.242	574,811	0.2351	4.00%
2004-06-23	0	0.500	0.500	0.540	0.500	0.540	96,000	48,160	0.5017	0.233	0.233	0.252	0.233	0.252	205,902	0.2339	-7.41%
2004-06-21	0	0.540	0.500	0.540	0.500	0.550	200,000	105,000	0.5250	0.252	0.233	0.252	0.233	0.256	428,963	0.2448	-3.57%
2004-06-18	0	0.560	0.495	0.560	0.500	0.500	100,000	50,000	0.5000	0.261	0.231	0.261	0.233	0.233	214,482	0.2331	0.00%
2004-06-17	0	0.560	0.500	0.570	-	-	0	0	-	0.261	0.233	0.266	-	-	0	-	0.00%
2004-06-16	0	0.560	0.520	0.560	0.510	0.570	24,000	12,720	0.5300	0.261	0.242	0.261	0.238	0.266	51,476	0.2471	3.70%
2004-06-15	0	0.540	0.520	0.550	-	-	0	0	-	0.252	0.242	0.256	-	-	0	-	0.00%
2004-06-14	0	0.540	0.510	0.570	0.520	0.550	256,000	137,240	0.5361	0.252	0.238	0.266	0.242	0.256	549,073	0.2499	-1.82%
2004-06-11	0	0.550	0.550	0.570	0.550	0.550	32,000	17,600	0.5500	0.256	0.256	0.266	0.256	0.256	68,634	0.2564	0.00%
2004-06-10	0	0.550	0.540	0.560	0.550	0.550	60,000	33,000	0.5500	0.256	0.252	0.261	0.256	0.256	128,689	0.2564	0.00%
2004-06-09	0	0.550	0.540	0.560	0.550	0.550	24,000	13,200	0.5500	0.256	0.252	0.261	0.256	0.256	51,476	0.2564	1.85%
2004-06-08	0	0.540	0.540	0.570	0.540	0.540	40,000	21,600	0.5400	0.252	0.252	0.266	0.252	0.252	85,793	0.2518	0.00%
2004-06-07	0	0.540	0.540	0.560	0.540	0.560	148,000	81,920	0.5535	0.252	0.252	0.261	0.252	0.261	317,433	0.2581	1.89%
2004-06-04	0	0.530	0.530	0.550	-	-	0	0	-	0.247	0.247	0.256	-	-	0	-	1.92%
2004-06-03	0	0.520	0.510	0.560	0.520	0.540	288,000	154,240	0.5356	0.242	0.238	0.261	0.242	0.252	617,707	0.2497	-5.45%
2004-06-02	0	0.550	0.550	0.570	0.540	0.540	80,000	43,200	0.5400	0.256	0.256	0.266	0.252	0.252	171,585	0.2518	-5.17%
2004-06-01	0	0.580	0.530	0.580	0.530	0.580	212,000	114,120	0.5383	0.270	0.247	0.270	0.247	0.270	454,701	0.2510	-1.69%
2004-05-31	0	0.590	0.530	0.590	0.590	0.590	40,000	23,600	0.5900	0.275	0.247	0.275	0.275	0.275	85,793	0.2751	1.72%
2004-05-28	0	0.580	0.560	0.590	0.580	0.580	20,000	11,600	0.5800	0.270	0.261	0.275	0.270	0.270	42,896	0.2704	0.00%
2004-05-27	0	0.580	0.550	0.580	0.600	0.600	12,000	7,200	0.6000	0.270	0.256	0.270	0.280	0.280	25,738	0.2797	5.45%
2004-05-25	0	0.550	0.510	0.570	0.520	0.550	240,000	128,120	0.5338	0.256	0.238	0.266	0.242	0.256	514,756	0.2489	0.00%
2004-05-24	0	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	0.256	0.252	0.256	0.256	0.256	42,896	0.2564	3.77%
2004-05-21	0	0.530	0.530	0.550	0.520	0.530	236,000	124,520	0.5276	0.247	0.247	0.256	0.242	0.247	506,177	0.2460	1.92%
2004-05-20	0	0.520	0.470	0.520	0.470	0.520	52,000	25,240	0.4854	0.242	0.219	0.242	0.219	0.242	111,530	0.2263	0.00%
2004-05-19	0	0.520	0.480	0.550	-	-	0	0	-	0.242	0.224	0.256	-	-	0	-	0.00%
2004-05-18	0	0.520	0.475	0.520	0.520	0.520	4,000	2,080	0.5200	0.242	0.221	0.242	0.242	0.242	8,579	0.2424	8.33%
2004-05-17	0	0.480	0.460	0.500	0.480	0.480	84,000	40,320	0.4800	0.224	0.214	0.233	0.224	0.224	180,165	0.2238	-5.88%
2004-05-14	0	0.510	0.490	0.510	0.490	0.510	196,000	97,040	0.4951	0.238	0.228	0.238	0.228	0.238	420,384	0.2308	-3.77%
2004-05-13	0	0.530	0.500	0.560	-	-	0	0	-	0.247	0.233	0.261	-	-	0	-	0.00%
2004-05-12	0	0.530	0.530	0.590	-	-	0	0	-	0.247	0.247	0.275	-	-	0	-	1.92%
2004-05-11	0	0.520	0.510	0.590	0.520	0.520	60,000	31,200	0.5200	0.242	0.238	0.275	0.242	0.242	128,689	0.2424	0.00%
2004-05-10	0	0.520	0.520	0.560	0.520	0.530	152,000	80,000	0.5263	0.242	0.242	0.261	0.242	0.247	326,012	0.2454	-7.14%
2004-05-07	0	0.560	0.560	0.570	0.560	0.570	108,000	61,600	0.5704	0.261	0.261	0.266	0.261	0.266	231,640	0.2659	1.82%
2004-05-06	0	0.550	0.540	0.590	-	-	0	0	-	0.256	0.252	0.275	-	-	0	-	0.00%
2004-05-05	0	0.550	0.540	0.570	0.550	0.550	100,000	55,000	0.5500	0.256	0.252	0.266	0.256	0.256	214,482	0.2564	-5.17%
2004-05-04	0	0.580	0.540	0.580	0.580	0.580	4,000	2,320	0.5800	0.270	0.252	0.270	0.270	0.270	8,579	0.2704	9.43%
2004-05-03	0	0.530	0.530	0.570	-	-	0	0	-	0.247	0.247	0.266	-	-	0	-	0.00%
2004-04-30	0	0.530	0.500	0.600	0.530	0.530	120,000	63,600	0.5300	0.247	0.233	0.280	0.247	0.247	257,378	0.2471	0.00%
2004-04-29	0	0.530	0.530	0.560	0.530	0.530	28,000	14,840	0.5300	0.247	0.247	0.261	0.247	0.247	60,055	0.2471	-5.36%
2004-04-28	0	0.560	0.540	0.610	-	-	0	0	-	0.261	0.252	0.284	-	-	0	-	0.00%
2004-04-27	0	0.560	0.540	0.590	-	-	0	0	-	0.261	0.252	0.275	-	-	0	-	0.00%
2004-04-26	0	0.560	0.540	0.600	-	-	0	0	-	0.261	0.252	0.280	-	-	0	-	0.00%
2004-04-23	0	0.560	0.560	0.590	0.550	0.550	124,000	68,200	0.5500	0.261	0.261	0.275	0.256	0.256	265,957	0.2564	3.70%
2004-04-22	0	0.540	0.540	0.590	0.540	0.550	200,000	109,200	0.5460	0.252	0.252	0.275	0.252	0.256	428,963	0.2546	-1.82%
2004-04-21	0	0.550	0.540	0.550	0.550	0.570	248,000	137,360	0.5539	0.256	0.252	0.256	0.256	0.266	531,915	0.2582	-6.78%
2004-04-20	0	0.590	0.560	0.600	0.560	0.600	380,000	220,880	0.5813	0.275	0.261	0.280	0.261	0.280	815,030	0.2710	-1.67%
2004-04-19	0	0.600	0.570	0.600	0.590	0.600	184,000	108,600	0.5902	0.280	0.266	0.280	0.275	0.280	394,646	0.2752	0.00%
2004-04-16	0	0.600	0.600	0.610	0.600	0.600	260,000	156,000	0.6000	0.280	0.280	0.284	0.280	0.280	557,652	0.2797	-1.64%
2004-04-15	0	0.610	0.590	0.610	0.600	0.610	44,000	26,440	0.6009	0.284	0.275	0.284	0.280	0.284	94,372	0.2802	-1.61%
2004-04-14	0	0.620	0.590	0.650	-	-	0	0	-	0.289	0.275	0.303	-	-	0	-	0.00%
2004-04-13	0	0.620	0.600	0.640	0.610	0.620	116,000	71,320	0.6148	0.289	0.280	0.298	0.284	0.289	248,799	0.2867	1.64%
2004-04-08	0	0.610	0.610	0.620	0.540	0.620	284,000	165,320	0.5821	0.284	0.284	0.289	0.252	0.289	609,128	0.2714	-1.61%
2004-04-07	0	0.620	0.620	0.670	-	-	0	0	-	0.289	0.289	0.312	-	-	0	-	0.00%
2004-04-06	0	0.620	0.620	0.660	0.620	0.620	12,000	7,440	0.6200	0.289	0.289	0.308	0.289	0.289	25,738	0.2891	-1.59%
2004-04-02	0	0.630	0.620	0.650	0.600	0.630	344,000	208,640	0.6065	0.294	0.289	0.303	0.280	0.294	737,817	0.2828	1.61%
2004-04-01	0	0.620	0.600	0.620	0.600	0.630	780,000	473,280	0.6068	0.289	0.280	0.289	0.280	0.294	1,672,957	0.2829	0.00%
2004-03-31	0	0.620	0.620	0.650	0.620	0.620	184,000	114,080	0.6200	0.289	0.289	0.303	0.289	0.289	394,646	0.2891	-1.59%
2004-03-30	0	0.630	0.620	0.630	0.630	0.630	640,000	403,200	0.6300	0.294	0.289	0.294	0.294	0.294	1,372,683	0.2937	0.00%
2004-03-29	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.294	0.294	0.303	0.294	0.294	42,896	0.2937	1.61%
2004-03-26	0	0.620	0.620	0.650	-	-	0	0	-	0.289	0.289	0.303	-	-	0	-	0.00%
2004-03-25	0	0.620	0.620	0.630	0.620	0.620	20,000	12,400	0.6200	0.289	0.289	0.294	0.289	0.289	42,896	0.2891	-1.59%
2004-03-24	0	0.630	0.620	0.640	0.620	0.630	128,000	80,480	0.6288	0.294	0.289	0.298	0.289	0.294	274,537	0.2931	0.00%
2004-03-23	0	0.630	0.630	0.640	0.630	0.640	520,000	327,920	0.6306	0.294	0.294	0.298	0.294	0.298	1,115,305	0.2940	0.00%
2004-03-22	0	0.630	0.630	0.650	0.630	0.630	80,000	50,400	0.6300	0.294	0.294	0.303	0.294	0.294	171,585	0.2937	0.00%
2004-03-19	0	0.630	0.630	0.680	0.630	0.630	242,890	155,334	0.6395	0.294	0.294	0.317	0.294	0.294	520,955	0.2982	-1.56%
2004-03-18	0	0.640	0.640	0.670	0.640	0.640	100,000	64,000	0.6400	0.298	0.298	0.312	0.298	0.298	214,482	0.2984	-1.54%
2004-03-17	0	0.650	0.630	0.650	0.650	0.650	140,000	91,000	0.6500	0.303	0.294	0.303	0.303	0.303	300,274	0.3031	0.00%
2004-03-16	0	0.650	0.630	0.670	-	-	0	0	-	0.303	0.294	0.312	-	-	0	-	0.00%
2004-03-15	0	0.650	0.640	0.670	0.650	0.650	48,000	31,200	0.6500	0.303	0.298	0.312	0.303	0.303	102,951	0.3031	0.00%
2004-03-12	0	0.650	0.630	0.650	0.610	0.650	752,000	478,240	0.6360	0.303	0.294	0.303	0.284	0.303	1,612,902	0.2965	-1.52%
2004-03-11	0	0.660	0.650	0.660	0.650	0.670	556,000	368,000	0.6619	0.308	0.303	0.308	0.303	0.312	1,192,518	0.3086	0.00%
2004-03-10	0	0.660	0.660	0.670	0.650	0.670	940,000	618,280	0.6577	0.308	0.308	0.312	0.303	0.312	2,016,128	0.3067	-1.49%
2004-03-09	0	0.670	0.660	0.680	-	-	0	0	-	0.312	0.308	0.317	-	-	0	-	0.00%
2004-03-08	0	0.670	0.670	0.680	0.670	0.670	264,000	176,880	0.6700	0.312	0.312	0.317	0.312	0.312	566,232	0.3124	0.00%
2004-03-05	0	0.670	0.670	0.680	0.670	0.670	532,000	356,440	0.6700	0.312	0.312	0.317	0.312	0.312	1,141,043	0.3124	0.00%
2004-03-04	0	0.670	0.660	0.680	0.670	0.670	84,000	56,280	0.6700	0.312	0.308	0.317	0.312	0.312	180,165	0.3124	0.00%
2004-03-03	0	0.670	0.660	0.670	0.670	0.670	340,000	227,800	0.6700	0.312	0.308	0.312	0.312	0.312	729,238	0.3124	-1.47%
2004-03-02	0	0.680	0.670	0.680	0.680	0.680	260,000	176,800	0.6800	0.317	0.312	0.317	0.317	0.317	557,652	0.3170	-1.45%
2004-03-01	0	0.690	0.680	0.690	0.680	0.690	556,000	381,680	0.6865	0.322	0.317	0.322	0.317	0.322	1,192,518	0.3201	1.47%
2004-02-27	0	0.680	0.680	0.700	0.670	0.690	335,167	227,852	0.6798	0.317	0.317	0.326	0.312	0.322	718,872	0.3170	0.00%
2004-02-26	0	0.680	0.670	0.680	0.660	0.690	432,000	292,480	0.6770	0.317	0.312	0.317	0.308	0.322	926,561	0.3157	-1.45%
2004-02-25	0	0.690	0.670	0.690	0.680	0.690	252,000	172,160	0.6832	0.322	0.312	0.322	0.317	0.322	540,494	0.3185	0.00%
2004-02-24	0	0.690	0.680	0.700	0.680	0.700	584,000	403,240	0.6905	0.322	0.317	0.326	0.317	0.326	1,252,573	0.3219	1.47%
2004-02-23	0	0.680	0.680	0.690	0.680	0.690	728,000	500,560	0.6876	0.317	0.317	0.322	0.317	0.322	1,561,427	0.3206	-2.86%
2004-02-20	0	0.700	0.680	0.700	0.690	0.720	616,000	434,200	0.7049	0.326	0.317	0.326	0.322	0.336	1,321,207	0.3286	1.45%
2004-02-19	0	0.690	0.680	0.690	0.680	0.690	948,000	650,560	0.6862	0.322	0.317	0.322	0.317	0.322	2,033,287	0.3200	0.00%
2004-02-18	0	0.690	0.680	0.690	0.690	0.730	1,112,000	780,240	0.7017	0.322	0.317	0.322	0.322	0.340	2,385,037	0.3271	0.00%
2004-02-17	0	0.690	0.670	0.690	0.670	0.690	612,000	416,320	0.6803	0.322	0.312	0.322	0.312	0.322	1,312,628	0.3172	1.47%
2004-02-16	0	0.680	0.680	0.700	0.680	0.700	604,000	414,880	0.6869	0.317	0.317	0.326	0.317	0.326	1,295,470	0.3203	0.00%
2004-02-13	0	0.680	0.660	0.690	0.670	0.680	292,000	197,760	0.6773	0.317	0.308	0.322	0.312	0.317	626,287	0.3158	4.62%
2004-02-12	0	0.650	0.650	0.690	0.650	0.670	1,144,000	752,720	0.6580	0.303	0.303	0.322	0.303	0.312	2,453,671	0.3068	-7.14%
2004-02-11	0	0.700	0.660	0.700	0.680	0.700	892,000	608,440	0.6821	0.326	0.308	0.326	0.317	0.326	1,913,177	0.3180	1.45%
2004-02-10	0	0.690	0.680	0.690	0.680	0.710	1,324,000	920,040	0.6949	0.322	0.317	0.322	0.317	0.331	2,839,738	0.3240	1.47%
2004-02-09	0	0.680	0.670	0.690	0.640	0.680	2,232,000	1,476,480	0.6615	0.317	0.312	0.322	0.298	0.317	4,787,232	0.3084	4.62%
2004-02-06	0	0.650	0.640	0.660	0.650	0.660	524,000	341,760	0.6522	0.303	0.298	0.308	0.303	0.308	1,123,884	0.3041	3.17%
2004-02-05	0	0.630	0.610	0.660	-	-	0	0	-	0.294	0.284	0.308	-	-	0	-	0.00%
2004-02-04	0	0.630	0.620	0.640	0.620	0.630	248,000	155,080	0.6253	0.294	0.289	0.298	0.289	0.294	531,915	0.2916	0.00%
2004-02-03	0	0.630	0.610	0.630	0.630	0.640	144,000	91,240	0.6336	0.294	0.284	0.294	0.294	0.298	308,854	0.2954	3.28%
2004-02-02	0	0.610	0.600	0.620	0.610	0.710	160,000	105,600	0.6600	0.284	0.280	0.289	0.284	0.331	343,171	0.3077	-3.17%
2004-01-30	0	0.630	0.630	0.640	0.630	0.650	744,000	481,240	0.6468	0.294	0.294	0.298	0.294	0.303	1,595,744	0.3016	-1.56%
2004-01-29	0	0.640	0.640	0.660	0.620	0.650	252,000	160,520	0.6370	0.298	0.298	0.308	0.289	0.303	540,494	0.2970	-3.03%
2004-01-28	0	0.660	0.650	0.660	0.650	0.700	1,336,000	909,520	0.6808	0.308	0.303	0.308	0.303	0.326	2,865,476	0.3174	-4.35%
2004-01-27	0	0.690	0.690	0.700	0.660	0.750	1,244,000	876,160	0.7043	0.322	0.322	0.326	0.308	0.350	2,668,152	0.3284	-8.00%
2004-01-26	0	0.750	0.750	0.770	0.740	0.780	1,700,000	1,293,360	0.7608	0.350	0.350	0.359	0.345	0.364	3,646,189	0.3547	4.17%
2004-01-21	0	0.720	0.700	0.720	0.670	0.720	2,176,424	1,515,623	0.6964	0.336	0.326	0.336	0.312	0.336	4,668,031	0.3247	2.86%
2004-01-20	0	0.700	0.680	0.700	0.590	0.710	6,768,000	4,416,760	0.6526	0.326	0.317	0.326	0.275	0.331	14,516,122	0.3043	22.81%
2004-01-19	0	0.570	0.570	0.580	0.540	0.570	724,000	408,240	0.5639	0.266	0.266	0.270	0.252	0.266	1,552,848	0.2629	7.55%
2004-01-16	0	0.530	0.520	0.540	0.520	0.530	360,000	190,680	0.5297	0.247	0.242	0.252	0.242	0.247	772,134	0.2470	-1.85%
2004-01-15	0	0.540	0.530	0.540	0.520	0.540	700,000	372,280	0.5318	0.252	0.247	0.252	0.242	0.252	1,501,372	0.2480	3.85%
2004-01-14	0	0.520	0.500	0.520	0.520	0.520	220,000	114,400	0.5200	0.242	0.233	0.242	0.242	0.242	471,860	0.2424	1.96%
2004-01-13	0	0.510	0.510	0.530	0.495	0.530	236,000	121,180	0.5135	0.238	0.238	0.247	0.231	0.247	506,177	0.2394	2.00%
2004-01-12	0	0.500	0.495	0.520	0.495	0.500	860,000	427,600	0.4972	0.233	0.231	0.242	0.231	0.233	1,844,543	0.2318	-1.96%
2004-01-09	0	0.510	0.500	0.510	0.470	0.520	1,216,000	604,060	0.4968	0.238	0.233	0.238	0.219	0.242	2,608,098	0.2316	8.51%
2004-01-08	0	0.470	0.465	0.490	0.470	0.470	100,000	47,000	0.4700	0.219	0.217	0.228	0.219	0.219	214,482	0.2191	0.00%
2004-01-07	0	0.470	0.465	0.480	0.470	0.470	120,000	56,400	0.4700	0.219	0.217	0.224	0.219	0.219	257,378	0.2191	-2.08%
2004-01-06	0	0.480	0.470	0.485	0.465	0.490	1,419,633	686,499	0.4836	0.224	0.219	0.226	0.217	0.228	3,044,853	0.2255	-1.03%
2004-01-05	0	0.485	0.480	0.485	0.450	0.485	1,036,000	487,500	0.4706	0.226	0.224	0.226	0.210	0.226	2,222,030	0.2194	12.79%
2004-01-02	0	0.430	0.430	0.460	0.415	0.440	220,000	96,480	0.4385	0.200	0.200	0.214	0.193	0.205	471,860	0.2045	-4.44%
2003-12-31	0	0.450	0.450	-	0.425	0.440	108,000	46,420	0.4298	0.210	0.210	-	0.198	0.205	231,640	0.2004	3.45%
2003-12-30	0	0.435	0.430	0.440	0.425	0.435	404,000	175,660	0.4348	0.203	0.200	0.205	0.198	0.203	866,506	0.2027	1.16%
2003-12-29	0	0.430	0.420	0.435	0.430	0.430	288,000	123,840	0.4300	0.200	0.196	0.203	0.200	0.200	617,707	0.2005	1.18%
2003-12-24	0	0.425	0.425	0.440	0.415	0.425	48,000	20,160	0.4200	0.198	0.198	0.205	0.193	0.198	102,951	0.1958	-2.30%
2003-12-23	0	0.435	0.425	0.435	0.430	0.435	52,000	22,380	0.4304	0.203	0.198	0.203	0.200	0.203	111,530	0.2007	1.16%
2003-12-22	0	0.430	0.425	0.430	0.420	0.430	364,000	155,520	0.4273	0.200	0.198	0.200	0.196	0.200	780,713	0.1992	3.61%
2003-12-19	0	0.415	0.415	0.440	-	-	0	0	-	0.193	0.193	0.205	-	-	0	-	0.00%
2003-12-18	0	0.415	0.400	0.450	-	-	0	0	-	0.193	0.186	0.210	-	-	0	-	0.00%
2003-12-17	0	0.415	0.405	0.430	-	-	0	0	-	0.193	0.189	0.200	-	-	0	-	0.00%
2003-12-16	0	0.415	0.410	0.430	0.415	0.415	100,000	41,500	0.4150	0.193	0.191	0.200	0.193	0.193	214,482	0.1935	-3.49%
2003-12-15	0	0.430	0.415	0.430	0.420	0.430	248,000	105,300	0.4246	0.200	0.193	0.200	0.196	0.200	531,915	0.1980	2.38%
2003-12-12	0	0.420	0.420	0.435	0.420	0.430	308,000	130,760	0.4245	0.196	0.196	0.203	0.196	0.200	660,604	0.1979	0.00%
2003-12-11	0	0.420	0.410	0.460	0.415	0.420	72,000	30,220	0.4197	0.196	0.191	0.214	0.193	0.196	154,427	0.1957	-1.18%
2003-12-10	0	0.425	-	0.460	0.425	0.425	200,000	85,000	0.4250	0.198	-	0.214	0.198	0.198	428,963	0.1982	0.00%
2003-12-09	0	0.425	0.425	0.450	0.425	0.425	24,000	10,200	0.4250	0.198	0.198	0.210	0.198	0.198	51,476	0.1982	-1.16%
2003-12-08	0	0.430	0.425	0.440	0.425	0.430	139,407	59,629	0.4277	0.200	0.198	0.205	0.198	0.200	299,003	0.1994	1.18%
2003-12-05	0	0.425	0.425	0.440	0.425	0.425	96,000	40,800	0.4250	0.198	0.198	0.205	0.198	0.198	205,902	0.1982	-3.41%
2003-12-04	0	0.440	0.420	0.440	0.440	0.440	20,000	8,800	0.4400	0.205	0.196	0.205	0.205	0.205	42,896	0.2051	2.33%
2003-12-03	0	0.430	0.430	0.445	-	-	0	0	-	0.200	0.200	0.207	-	-	0	-	1.18%
2003-12-02	0	0.425	0.425	0.450	0.425	0.425	24,000	10,320	0.4300	0.198	0.198	0.210	0.198	0.198	51,476	0.2005	1.19%
2003-12-01	0	0.420	0.415	0.455	-	-	0	0	-	0.196	0.193	0.212	-	-	0	-	0.00%
2003-11-28	0	0.420	0.420	0.435	-	-	0	0	-	0.196	0.196	0.203	-	-	0	-	0.00%
2003-11-27	0	0.420	0.420	0.430	-	-	0	0	-	0.196	0.196	0.200	-	-	0	-	0.00%
2003-11-26	0	0.420	0.420	0.430	0.420	0.420	24,000	10,080	0.4200	0.196	0.196	0.200	0.196	0.196	51,476	0.1958	-4.55%
2003-11-25	0	0.440	0.425	0.440	0.425	0.440	404,000	172,260	0.4264	0.205	0.198	0.205	0.198	0.205	866,506	0.1988	4.76%
2003-11-24	0	0.420	0.420	0.430	0.400	0.455	124,000	52,700	0.4250	0.196	0.196	0.200	0.186	0.212	265,957	0.1982	-1.18%
2003-11-21	0	0.425	0.405	0.425	0.425	0.425	80,000	34,000	0.4250	0.198	0.189	0.198	0.198	0.198	171,585	0.1982	0.00%
2003-11-20	0	0.425	0.425	0.430	0.390	0.415	56,000	22,900	0.4089	0.198	0.198	0.200	0.182	0.193	120,110	0.1907	2.41%
2003-11-19	0	0.415	0.415	0.420	0.415	0.420	528,000	219,620	0.4159	0.193	0.193	0.196	0.193	0.196	1,132,463	0.1939	-2.35%
2003-11-18	0	0.425	0.410	0.435	-	-	0	0	-	0.198	0.191	0.203	-	-	0	-	0.00%
2003-11-17	0	0.425	0.410	0.430	-	-	0	0	-	0.198	0.191	0.200	-	-	0	-	0.00%
2003-11-14	0	0.425	0.425	0.430	0.425	0.425	20,000	8,500	0.4250	0.198	0.198	0.200	0.198	0.198	42,896	0.1982	-3.41%
2003-11-13	0	0.440	0.440	0.450	0.420	0.430	208,577	88,351	0.4236	0.205	0.205	0.210	0.196	0.200	447,360	0.1975	3.53%
2003-11-12	0	0.425	0.425	0.435	0.410	0.435	68,000	28,880	0.4247	0.198	0.198	0.203	0.191	0.203	145,848	0.1980	1.19%
2003-11-11	0	0.420	0.410	0.435	-	-	0	0	-	0.196	0.191	0.203	-	-	0	-	0.00%
2003-11-10	0	0.420	0.410	0.435	-	-	0	0	-	0.196	0.191	0.203	-	-	0	-	0.00%
2003-11-07	0	0.420	0.415	0.425	0.420	0.420	100,000	42,000	0.4200	0.196	0.193	0.198	0.196	0.196	214,482	0.1958	1.20%
2003-11-06	0	0.415	0.410	0.425	0.415	0.415	452,000	187,580	0.4150	0.193	0.191	0.198	0.193	0.193	969,457	0.1935	-1.19%
2003-11-05	0	0.420	0.415	0.425	-	-	0	0	-	0.196	0.193	0.198	-	-	0	-	0.00%
2003-11-04	0	0.420	0.420	0.430	0.420	0.420	40,000	16,800	0.4200	0.196	0.196	0.200	0.196	0.196	85,793	0.1958	0.00%
2003-11-03	0	0.420	0.415	0.425	-	-	0	0	-	0.196	0.193	0.198	-	-	0	-	0.00%
2003-10-31	0	0.420	0.420	0.430	0.410	0.420	560,000	233,600	0.4171	0.196	0.196	0.200	0.191	0.196	1,201,098	0.1945	1.20%
2003-10-30	0	0.415	0.410	0.420	0.415	0.415	52,000	21,580	0.4150	0.193	0.191	0.196	0.193	0.193	111,530	0.1935	0.00%
2003-10-29	0	0.415	0.415	0.425	0.415	0.415	300,000	124,500	0.4150	0.193	0.193	0.198	0.193	0.193	643,445	0.1935	0.00%
2003-10-28	0	0.415	0.410	0.430	0.415	0.415	100,000	41,500	0.4150	0.193	0.191	0.200	0.193	0.193	214,482	0.1935	2.47%
2003-10-27	0	0.405	0.405	0.435	0.405	0.405	12,000	4,860	0.4050	0.189	0.189	0.203	0.189	0.189	25,738	0.1888	0.00%
2003-10-24	0	0.405	0.405	0.425	-	-	0	0	-	0.189	0.189	0.198	-	-	0	-	0.00%
2003-10-23	0	0.405	0.405	0.430	0.405	0.415	352,000	144,080	0.4093	0.189	0.189	0.200	0.189	0.193	754,976	0.1908	-4.71%
2003-10-22	0	0.425	0.415	0.430	0.425	0.425	200,000	85,000	0.4250	0.198	0.193	0.200	0.198	0.198	428,963	0.1982	1.19%
2003-10-21	0	0.420	0.420	0.425	0.420	0.420	312,000	131,040	0.4200	0.196	0.196	0.198	0.196	0.196	669,183	0.1958	0.00%
2003-10-20	0	0.420	0.415	0.430	0.420	0.420	200,642	84,250	0.4199	0.196	0.193	0.200	0.196	0.196	430,340	0.1958	0.00%
2003-10-17	0	0.420	0.420	0.430	0.420	0.420	152,000	63,840	0.4200	0.196	0.196	0.200	0.196	0.196	326,012	0.1958	-2.33%
2003-10-16	0	0.430	0.420	0.430	-	-	0	0	-	0.200	0.196	0.200	-	-	0	-	-1.15%
2003-10-15	0	0.435	0.410	0.435	0.410	0.435	140,000	59,700	0.4264	0.203	0.191	0.203	0.191	0.203	300,274	0.1988	3.57%
2003-10-14	0	0.420	0.410	0.430	0.420	0.420	80,000	33,600	0.4200	0.196	0.191	0.200	0.196	0.196	171,585	0.1958	-2.33%
2003-10-13	0	0.430	0.420	0.435	0.415	0.430	636,000	268,080	0.4215	0.200	0.196	0.203	0.193	0.200	1,364,104	0.1965	3.61%
2003-10-10	0	0.415	0.415	0.425	0.415	0.415	20,000	8,300	0.4150	0.193	0.193	0.198	0.193	0.193	42,896	0.1935	0.00%
2003-10-09	0	0.415	0.410	0.415	0.415	0.415	72,000	29,880	0.4150	0.193	0.191	0.193	0.193	0.193	154,427	0.1935	0.00%
2003-10-08	0	0.415	0.415	0.420	0.415	0.425	336,000	140,020	0.4167	0.193	0.193	0.196	0.193	0.198	720,659	0.1943	0.00%
2003-10-07	0	0.415	0.410	0.425	0.415	0.425	112,000	47,080	0.4204	0.193	0.191	0.198	0.193	0.198	240,220	0.1960	-3.49%
2003-10-06	0	0.430	0.425	0.435	0.420	0.430	556,000	236,300	0.4250	0.200	0.198	0.203	0.196	0.200	1,192,518	0.1982	2.38%
2003-10-03	0	0.420	0.415	0.420	0.420	0.430	1,492,000	634,040	0.4250	0.196	0.193	0.196	0.196	0.200	3,200,067	0.1981	3.70%
2003-10-02	0	0.405	0.405	0.410	0.405	0.410	284,000	115,800	0.4077	0.189	0.189	0.191	0.189	0.191	609,128	0.1901	2.53%
2003-09-30	0	0.395	0.395	0.410	0.395	0.400	560,000	221,460	0.3955	0.184	0.184	0.191	0.184	0.186	1,201,098	0.1844	-1.25%
2003-09-29	0	0.400	0.395	0.410	0.395	0.400	420,000	166,400	0.3962	0.186	0.184	0.191	0.184	0.186	900,823	0.1847	0.00%
2003-09-26	0	0.400	0.400	0.410	0.400	0.405	540,000	216,540	0.4010	0.186	0.186	0.191	0.186	0.189	1,158,201	0.1870	-1.23%
2003-09-25	0	0.405	0.405	0.415	0.405	0.410	188,000	76,600	0.4074	0.189	0.189	0.193	0.189	0.191	403,226	0.1900	-1.22%
2003-09-24	0	0.410	0.405	0.415	0.400	0.410	380,000	154,400	0.4063	0.191	0.189	0.193	0.186	0.191	815,030	0.1894	7.89%
2003-09-23	0	0.380	0.380	0.400	0.380	0.380	28,000	10,640	0.3800	0.177	0.177	0.186	0.177	0.177	60,055	0.1772	0.00%
2003-09-22	0	0.380	0.380	0.410	0.375	0.385	160,000	61,320	0.3833	0.177	0.177	0.191	0.175	0.180	343,171	0.1787	-5.00%
2003-09-19	0	0.400	0.385	0.400	0.400	0.400	100,000	40,000	0.4000	0.186	0.180	0.186	0.186	0.186	214,482	0.1865	2.56%
2003-09-18	0	0.390	0.390	0.420	0.390	0.390	68,000	26,520	0.3900	0.182	0.182	0.196	0.182	0.182	145,848	0.1818	-2.50%
2003-09-17	0	0.400	0.395	0.405	0.400	0.410	260,000	104,600	0.4023	0.186	0.184	0.189	0.186	0.191	557,652	0.1876	2.56%
2003-09-16	0	0.390	0.390	0.400	0.380	0.390	352,000	135,280	0.3843	0.182	0.182	0.186	0.177	0.182	754,976	0.1792	-1.27%
2003-09-15	0	0.395	0.395	0.410	0.390	0.395	332,000	130,140	0.3920	0.184	0.184	0.191	0.182	0.184	712,079	0.1828	0.00%
2003-09-11	0	0.395	0.390	0.395	0.390	0.395	296,000	115,540	0.3903	0.184	0.182	0.184	0.182	0.184	634,866	0.1820	2.60%
2003-09-10	0	0.385	0.385	0.400	0.385	0.405	1,150,999	447,675	0.3889	0.180	0.180	0.186	0.180	0.189	2,468,682	0.1813	-6.10%
2003-09-09	0	0.410	0.410	0.415	0.410	0.420	820,000	339,600	0.4141	0.191	0.191	0.193	0.191	0.196	1,758,750	0.1931	-2.38%
2003-09-08	0	0.420	0.410	0.420	0.415	0.425	860,000	360,800	0.4195	0.196	0.191	0.196	0.193	0.198	1,844,543	0.1956	-1.18%
2003-09-05	0	0.425	0.425	0.435	0.425	0.435	846,226	364,070	0.4302	0.198	0.198	0.203	0.198	0.203	1,815,000	0.2006	-1.16%
2003-09-04	0	0.430	0.425	0.430	0.430	0.450	1,724,355	757,309	0.4392	0.200	0.198	0.200	0.200	0.210	3,698,426	0.2048	0.00%
2003-09-03	0	0.430	0.430	0.440	0.415	0.430	1,216,000	517,540	0.4256	0.200	0.200	0.205	0.193	0.200	2,608,098	0.1984	7.50%
2003-09-02	0	0.400	0.400	0.405	0.400	0.400	348,000	139,200	0.4000	0.186	0.186	0.189	0.186	0.186	746,396	0.1865	-2.44%
2003-09-01	0	0.410	0.400	0.410	0.405	0.420	1,592,000	653,220	0.4103	0.191	0.186	0.191	0.189	0.196	3,414,549	0.1913	5.13%
2003-08-29	0	0.390	0.390	0.405	0.390	0.390	88,000	34,320	0.3900	0.182	0.182	0.189	0.182	0.182	188,744	0.1818	0.00%
2003-08-28	0	0.390	0.385	0.400	0.390	0.390	188,000	73,320	0.3900	0.182	0.180	0.186	0.182	0.182	403,226	0.1818	-1.27%
2003-08-27	0	0.415	0.410	0.415	0.410	0.420	1,120,000	464,900	0.4151	0.184	0.182	0.184	0.182	0.186	2,523,825	0.1842	-2.35%
2003-08-26	0	0.425	0.410	0.425	0.400	0.425	1,152,000	473,100	0.4107	0.189	0.182	0.189	0.178	0.189	2,595,935	0.1822	4.94%
2003-08-25	0	0.405	0.390	0.405	0.405	0.430	1,708,000	713,060	0.4175	0.180	0.173	0.180	0.180	0.191	3,848,833	0.1853	-3.57%
2003-08-22	0	0.420	0.415	0.420	0.390	0.425	5,768,000	2,354,720	0.4082	0.186	0.184	0.186	0.173	0.189	12,997,700	0.1812	10.53%
2003-08-21	0	0.380	0.370	0.380	0.345	0.380	2,372,000	874,120	0.3685	0.169	0.164	0.169	0.153	0.169	5,345,101	0.1635	10.14%
2003-08-20	0	0.345	0.345	0.355	0.345	0.345	500,000	172,500	0.3450	0.153	0.153	0.158	0.153	0.153	1,126,708	0.1531	-1.43%
2003-08-19	0	0.350	0.345	0.355	0.340	0.355	7,032,000	2,491,300	0.3543	0.155	0.153	0.158	0.151	0.158	15,846,017	0.1572	-1.41%
2003-08-18	0	0.355	0.355	0.365	0.350	0.365	2,208,000	785,660	0.3558	0.158	0.158	0.162	0.155	0.162	4,975,541	0.1579	2.90%
2003-08-15	0	0.345	0.345	0.350	0.335	0.345	636,000	217,240	0.3416	0.153	0.153	0.155	0.149	0.153	1,433,172	0.1516	1.47%
2003-08-14	0	0.340	0.335	0.340	0.335	0.345	408,000	138,700	0.3400	0.151	0.149	0.151	0.149	0.153	919,393	0.1509	-2.86%
2003-08-13	0	0.350	0.340	0.350	0.330	0.360	3,360,000	1,146,100	0.3411	0.155	0.151	0.155	0.146	0.160	7,571,476	0.1514	4.48%
2003-08-12	0	0.335	0.330	0.335	0.320	0.335	424,000	139,120	0.3281	0.149	0.146	0.149	0.142	0.149	955,448	0.1456	0.00%
2003-08-11	0	0.335	0.325	0.335	0.320	0.335	868,751	287,010	0.3304	0.149	0.144	0.149	0.142	0.149	1,957,657	0.1466	3.08%
2003-08-08	0	0.325	0.325	0.330	0.315	0.325	832,000	268,500	0.3227	0.144	0.144	0.146	0.140	0.144	1,874,842	0.1432	3.17%
2003-08-07	0	0.315	0.315	0.325	0.315	0.315	88,000	27,720	0.3150	0.140	0.140	0.144	0.140	0.140	198,301	0.1398	-1.56%
2003-08-06	0	0.320	0.320	0.325	0.310	0.330	204,000	64,500	0.3162	0.142	0.142	0.144	0.138	0.146	459,697	0.1403	0.00%
2003-08-05	0	0.320	0.320	0.330	0.320	0.330	480,000	155,740	0.3245	0.142	0.142	0.146	0.142	0.146	1,081,639	0.1440	-3.03%
2003-08-04	0	0.330	0.330	0.335	0.330	0.335	1,188,571	392,711	0.3304	0.146	0.146	0.149	0.146	0.149	2,678,344	0.1466	0.00%
2003-08-01	0	0.330	0.330	0.340	0.320	0.335	3,216,000	1,046,280	0.3253	0.146	0.146	0.151	0.142	0.149	7,246,984	0.1444	4.76%
2003-07-31	0	0.315	0.315	0.320	0.295	0.315	1,184,000	365,980	0.3091	0.140	0.140	0.142	0.131	0.140	2,668,044	0.1372	5.00%
2003-07-30	0	0.300	0.295	0.305	0.300	0.300	200,000	60,000	0.3000	0.133	0.131	0.135	0.133	0.133	450,683	0.1331	0.00%
2003-07-29	0	0.300	0.300	0.310	0.300	0.300	208,000	62,400	0.3000	0.133	0.133	0.138	0.133	0.133	468,710	0.1331	0.00%
2003-07-28	0	0.300	0.295	0.310	0.300	0.300	28,000	8,400	0.3000	0.133	0.131	0.138	0.133	0.133	63,096	0.1331	0.00%
2003-07-25	0	0.300	0.295	0.300	0.300	0.300	216,000	64,800	0.3000	0.133	0.131	0.133	0.133	0.133	486,738	0.1331	0.00%
2003-07-24	0	0.300	0.300	0.305	0.295	0.300	400,000	119,000	0.2975	0.133	0.133	0.135	0.131	0.133	901,366	0.1320	0.00%
2003-07-23	0	0.300	0.295	0.300	0.295	0.300	1,244,000	370,200	0.2976	0.133	0.131	0.133	0.131	0.133	2,803,249	0.1321	0.00%
2003-07-22	0	0.300	0.300	0.310	0.300	0.305	1,352,000	410,140	0.3034	0.133	0.133	0.138	0.133	0.135	3,046,618	0.1346	-1.64%
2003-07-21	0	0.305	0.300	0.305	0.305	0.315	1,616,000	500,580	0.3098	0.135	0.133	0.135	0.135	0.140	3,641,519	0.1375	0.00%
2003-07-18	0	0.305	0.305	0.310	0.305	0.305	400,000	122,000	0.3050	0.135	0.135	0.138	0.135	0.135	901,366	0.1354	0.00%
2003-07-17	0	0.305	0.300	0.310	0.300	0.305	200,000	60,500	0.3025	0.135	0.133	0.138	0.133	0.135	450,683	0.1342	-1.61%
2003-07-16	0	0.310	0.310	0.315	0.295	0.310	1,164,000	353,000	0.3033	0.138	0.138	0.140	0.131	0.138	2,622,976	0.1346	3.33%
2003-07-15	0	0.300	0.295	0.300	0.295	0.310	1,284,000	386,040	0.3007	0.133	0.131	0.133	0.131	0.138	2,893,385	0.1334	0.00%
2003-07-14	0	0.300	0.300	0.305	0.290	0.305	272,000	81,420	0.2993	0.133	0.133	0.135	0.129	0.135	612,929	0.1328	3.45%
2003-07-11	0	0.290	0.270	0.310	-	-	0	0	-	0.129	0.120	0.138	-	-	0	-	0.00%
2003-07-10	0	0.290	0.290	0.310	0.290	0.300	124,000	36,440	0.2939	0.129	0.129	0.138	0.129	0.133	279,424	0.1304	-6.45%
2003-07-09	0	0.310	0.300	0.310	0.310	0.310	40,000	12,400	0.3100	0.138	0.133	0.138	0.138	0.138	90,137	0.1376	6.90%
2003-07-08	0	0.290	-	0.310	-	-	0	0	-	0.129	-	0.138	-	-	0	-	0.00%
2003-07-07	0	0.290	0.285	0.300	-	-	0	0	-	0.129	0.126	0.133	-	-	0	-	0.00%
2003-07-04	0	0.290	0.290	0.300	0.285	0.285	200,000	57,000	0.2850	0.129	0.129	0.133	0.126	0.126	450,683	0.1265	0.00%
2003-07-03	0	0.290	0.290	0.310	0.290	0.290	92,000	26,680	0.2900	0.129	0.129	0.138	0.129	0.129	207,314	0.1287	0.00%
2003-07-02	0	0.290	0.285	0.310	-	-	0	0	-	0.129	0.126	0.138	-	-	0	-	0.00%
2003-06-30	0	0.290	0.285	0.310	-	-	1	0	-	0.129	0.126	0.138	-	-	2	-	0.00%
2003-06-27	0	0.290	0.290	0.305	-	-	0	0	-	0.129	0.129	0.135	-	-	0	-	1.75%
2003-06-26	0	0.285	0.285	0.305	0.285	0.290	200,000	57,500	0.2875	0.126	0.126	0.135	0.126	0.129	450,683	0.1276	-6.56%
2003-06-25	0	0.305	0.290	0.305	0.300	0.305	100,000	30,200	0.3020	0.135	0.129	0.135	0.133	0.135	225,342	0.1340	5.17%
2003-06-24	0	0.290	0.290	0.305	-	-	0	0	-	0.129	0.129	0.135	-	-	0	-	0.00%
2003-06-23	0	0.290	0.290	0.310	0.290	0.290	132,000	38,280	0.2900	0.129	0.129	0.138	0.129	0.129	297,451	0.1287	-3.33%
2003-06-20	0	0.300	0.290	0.310	0.290	0.300	104,000	30,560	0.2938	0.133	0.129	0.138	0.129	0.133	234,355	0.1304	0.00%
2003-06-19	0	0.300	0.295	0.320	0.295	0.300	147,652	43,684	0.2959	0.133	0.131	0.142	0.131	0.133	332,721	0.1313	0.00%
2003-06-18	0	0.300	0.295	0.310	0.300	0.300	12,000	3,600	0.3000	0.133	0.131	0.138	0.133	0.133	27,041	0.1331	1.69%
2003-06-17	0	0.295	0.295	0.310	-	-	0	0	-	0.131	0.131	0.138	-	-	0	-	0.00%
2003-06-16	0	0.295	0.295	0.305	0.295	0.295	100,000	29,500	0.2950	0.131	0.131	0.135	0.131	0.131	225,342	0.1309	-1.67%
2003-06-13	0	0.300	0.295	0.310	0.295	0.300	36,000	10,640	0.2956	0.133	0.131	0.138	0.131	0.133	81,123	0.1312	0.00%
2003-06-12	0	0.300	0.300	0.310	0.300	0.300	62,400	18,648	0.2988	0.133	0.133	0.138	0.133	0.133	140,613	0.1326	0.00%
2003-06-11	0	0.300	0.295	0.310	0.300	0.300	176,000	52,800	0.3000	0.133	0.131	0.138	0.133	0.133	396,601	0.1331	0.00%
2003-06-10	0	0.300	0.300	0.310	0.300	0.300	152,000	45,600	0.3000	0.133	0.133	0.138	0.133	0.133	342,519	0.1331	-3.23%
2003-06-09	0	0.310	0.295	0.320	0.310	0.310	200,000	62,000	0.3100	0.138	0.131	0.142	0.138	0.138	450,683	0.1376	3.33%
2003-06-06	0	0.300	0.300	0.310	0.300	0.305	300,000	90,020	0.3001	0.133	0.133	0.138	0.133	0.135	676,025	0.1332	-1.64%
2003-06-05	0	0.305	0.305	0.310	0.300	0.310	400,000	122,520	0.3063	0.135	0.135	0.138	0.133	0.138	901,366	0.1359	-1.61%
2003-06-03	0	0.310	0.300	0.315	0.310	0.310	248,000	76,880	0.3100	0.138	0.133	0.140	0.138	0.138	558,847	0.1376	0.00%
2003-06-02	0	0.310	0.290	0.310	0.290	0.310	268,000	80,680	0.3010	0.138	0.129	0.138	0.129	0.138	603,915	0.1336	3.33%
2003-05-30	0	0.300	0.275	0.310	-	-	0	0	-	0.133	0.122	0.138	-	-	0	-	0.00%
2003-05-29	0	0.300	-	0.305	-	-	0	0	-	0.133	-	0.135	-	-	0	-	0.00%
2003-05-28	0	0.300	0.290	0.300	0.300	0.305	440,000	132,800	0.3018	0.133	0.129	0.133	0.133	0.135	991,503	0.1339	0.00%
2003-05-27	0	0.300	0.295	0.300	0.300	0.305	772,000	233,000	0.3018	0.133	0.131	0.133	0.133	0.135	1,739,637	0.1339	0.00%
2003-05-26	0	0.300	0.285	0.310	0.295	0.300	400,000	118,500	0.2963	0.133	0.126	0.138	0.131	0.133	901,366	0.1315	3.45%
2003-05-23	0	0.290	0.280	0.290	-	-	0	0	-	0.129	0.124	0.129	-	-	0	-	0.00%
2003-05-22	0	0.290	0.280	0.300	0.280	0.290	216,000	61,480	0.2846	0.129	0.124	0.133	0.124	0.129	486,738	0.1263	9.43%
2003-05-21	0	0.265	0.260	0.275	0.265	0.265	80,000	21,200	0.2650	0.118	0.115	0.122	0.118	0.118	180,273	0.1176	0.00%
2003-05-20	0	0.265	0.260	0.285	0.265	0.265	100,000	26,500	0.2650	0.118	0.115	0.126	0.118	0.118	225,342	0.1176	1.92%
2003-05-19	0	0.260	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-05-16	0	0.260	0.260	0.280	0.260	0.260	92,000	24,320	0.2643	0.115	0.115	0.124	0.115	0.115	207,314	0.1173	0.00%
2003-05-15	0	0.260	0.260	0.300	-	-	0	0	-	0.115	0.115	0.133	-	-	0	-	0.00%
2003-05-14	0	0.260	0.260	0.300	-	-	0	0	-	0.115	0.115	0.133	-	-	0	-	0.00%
2003-05-13	0	0.260	0.250	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2003-05-12	0	0.260	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-05-09	0	0.260	0.246	0.290	0.260	0.260	120,000	31,200	0.2600	0.115	0.109	0.129	0.115	0.115	270,410	0.1154	6.12%
2003-05-07	0	0.245	0.245	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2003-05-06	0	0.245	0.240	-	0.245	0.245	40,000	9,800	0.2450	0.109	0.107	-	0.109	0.109	90,137	0.1087	0.00%
2003-05-05	0	0.245	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2003-05-02	0	0.245	0.242	-	0.245	0.245	320,000	78,400	0.2450	0.109	0.107	-	0.109	0.109	721,093	0.1087	2.08%
2003-04-30	0	0.240	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-04-29	0	0.240	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-04-28	0	0.240	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-04-25	0	0.240	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-04-24	0	0.240	0.235	-	-	-	0	0	-	0.107	0.104	-	-	-	0	-	0.00%
2003-04-23	0	0.240	0.240	0.250	0.240	0.240	104,000	24,960	0.2400	0.107	0.107	0.111	0.107	0.107	234,355	0.1065	-4.00%
2003-04-22	0	0.250	-	0.260	-	-	0	0	-	0.111	-	0.115	-	-	0	-	0.00%
2003-04-17	0	0.250	-	0.265	-	-	6	1	0.1667	0.111	-	0.118	-	-	14	0.0740	0.00%
2003-04-16	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-15	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-14	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-11	0	0.250	0.250	-	0.242	0.242	20,000	4,840	0.2420	0.111	0.111	-	0.107	0.107	45,068	0.1074	0.00%
2003-04-10	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-09	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-08	0	0.250	0.242	0.260	0.250	0.250	68,000	17,000	0.2500	0.111	0.107	0.115	0.111	0.111	153,232	0.1109	0.00%
2003-04-07	0	0.250	0.250	-	0.250	0.250	120,000	30,000	0.2500	0.111	0.111	-	0.111	0.111	270,410	0.1109	0.00%
2003-04-04	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-03	0	0.250	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2003-04-02	0	0.250	-	-	-	-	10	3	0.3000	0.111	-	-	-	-	23	0.1331	0.00%
2003-04-01	0	0.250	0.245	0.270	0.250	0.250	200,000	50,000	0.2500	0.111	0.109	0.120	0.111	0.111	450,683	0.1109	-3.85%
2003-03-31	0	0.260	0.250	0.275	-	-	0	0	-	0.115	0.111	0.122	-	-	0	-	0.00%
2003-03-28	0	0.260	0.260	0.290	0.255	0.255	40,000	10,200	0.2550	0.115	0.115	0.129	0.113	0.113	90,137	0.1132	-1.89%
2003-03-27	0	0.265	-	0.285	-	-	0	0	-	0.118	-	0.126	-	-	0	-	0.00%
2003-03-26	0	0.265	0.250	0.290	-	-	0	0	-	0.118	0.111	0.129	-	-	0	-	0.00%
2003-03-25	0	0.265	0.250	-	-	-	0	0	-	0.118	0.111	-	-	-	0	-	0.00%
2003-03-24	0	0.265	0.260	-	-	-	0	0	-	0.118	0.115	-	-	-	0	-	0.00%
2003-03-21	0	0.265	0.265	0.290	0.260	0.260	20,000	5,200	0.2600	0.118	0.118	0.129	0.115	0.115	45,068	0.1154	1.92%
2003-03-20	0	0.260	0.260	-	0.255	0.260	60,000	15,420	0.2570	0.115	0.115	-	0.113	0.115	135,205	0.1140	-1.89%
2003-03-19	0	0.265	-	0.290	-	-	0	0	-	0.118	-	0.129	-	-	0	-	0.00%
2003-03-18	0	0.265	-	0.290	-	-	0	0	-	0.118	-	0.129	-	-	0	-	0.00%
2003-03-17	0	0.265	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-03-14	0	0.265	-	0.290	-	-	0	0	-	0.118	-	0.129	-	-	0	-	0.00%
2003-03-13	0	0.265	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-03-12	0	0.265	0.255	0.275	-	-	0	0	-	0.118	0.113	0.122	-	-	0	-	0.00%
2003-03-11	0	0.265	0.250	0.280	-	-	0	0	-	0.118	0.111	0.124	-	-	0	-	0.00%
2003-03-10	0	0.265	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-03-07	0	0.265	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-03-06	0	0.265	0.250	0.290	-	-	0	0	-	0.118	0.111	0.129	-	-	0	-	0.00%
2003-03-05	0	0.265	0.250	-	-	-	0	0	-	0.118	0.111	-	-	-	0	-	0.00%
2003-03-04	0	0.265	0.265	0.280	0.260	0.270	64,000	17,080	0.2669	0.118	0.118	0.124	0.115	0.120	144,219	0.1184	-1.85%
2003-03-03	0	0.270	0.260	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2003-02-28	0	0.270	0.260	0.290	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2003-02-27	0	0.270	0.260	0.290	-	-	0	0	-	0.120	0.115	0.129	-	-	0	-	0.00%
2003-02-26	0	0.270	0.260	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2003-02-25	0	0.270	0.270	0.290	0.270	0.280	148,000	40,960	0.2768	0.120	0.120	0.129	0.120	0.124	333,505	0.1228	-3.57%
2003-02-24	0	0.280	0.260	-	-	-	0	0	-	0.124	0.115	-	-	-	0	-	0.00%
2003-02-21	0	0.280	0.265	0.285	0.280	0.280	40,000	11,200	0.2800	0.124	0.118	0.126	0.124	0.124	90,137	0.1243	1.82%
2003-02-20	0	0.275	0.270	0.285	-	-	0	0	-	0.122	0.120	0.126	-	-	0	-	0.00%
2003-02-19	0	0.275	0.270	0.285	-	-	0	0	-	0.122	0.120	0.126	-	-	0	-	0.00%
2003-02-18	0	0.275	0.275	0.285	0.275	0.275	140,000	38,500	0.2750	0.122	0.122	0.126	0.122	0.122	315,478	0.1220	0.00%
2003-02-17	0	0.275	0.275	0.285	0.275	0.275	8,000	2,200	0.2750	0.122	0.122	0.126	0.122	0.122	18,027	0.1220	0.00%
2003-02-14	0	0.275	0.275	0.290	0.270	0.275	360,000	98,800	0.2744	0.122	0.122	0.129	0.120	0.122	811,230	0.1218	0.00%
2003-02-13	0	0.275	0.275	0.285	0.275	0.285	924,000	259,980	0.2814	0.122	0.122	0.126	0.122	0.126	2,082,156	0.1249	-5.17%
2003-02-12	0	0.290	0.290	-	0.285	0.285	140,000	39,900	0.2850	0.129	0.129	-	0.126	0.126	315,478	0.1265	0.00%
2003-02-11	0	0.290	0.285	0.300	0.290	0.310	208,000	61,400	0.2952	0.129	0.126	0.133	0.129	0.138	468,710	0.1310	0.00%
2003-02-10	0	0.290	0.285	0.300	-	-	0	0	-	0.129	0.126	0.133	-	-	0	-	0.00%
2003-02-07	0	0.290	0.285	0.295	0.290	0.290	40,000	11,600	0.2900	0.129	0.126	0.131	0.129	0.129	90,137	0.1287	1.75%
2003-02-06	0	0.285	0.285	0.295	0.285	0.285	100,000	28,500	0.2850	0.126	0.126	0.131	0.126	0.126	225,342	0.1265	-1.72%
2003-02-05	0	0.290	0.285	0.300	0.290	0.290	100,000	29,000	0.2900	0.129	0.126	0.133	0.129	0.129	225,342	0.1287	1.75%
2003-02-04	0	0.285	0.285	0.300	-	-	0	0	-	0.126	0.126	0.133	-	-	0	-	0.00%
2003-01-30	0	0.285	0.285	0.300	0.285	0.285	100,000	28,500	0.2850	0.126	0.126	0.133	0.126	0.126	225,342	0.1265	0.00%
2003-01-29	0	0.285	0.285	0.300	-	-	0	0	-	0.126	0.126	0.133	-	-	0	-	0.00%
2003-01-28	0	0.285	0.285	0.300	-	-	0	0	-	0.126	0.126	0.133	-	-	0	-	0.00%
2003-01-27	0	0.285	0.280	0.285	0.285	0.285	40,000	11,400	0.2850	0.126	0.124	0.126	0.126	0.126	90,137	0.1265	0.00%
2003-01-24	0	0.285	0.285	0.300	-	-	0	0	-	0.126	0.126	0.133	-	-	0	-	0.00%
2003-01-23	0	0.285	0.285	0.300	-	-	0	0	-	0.126	0.126	0.133	-	-	0	-	0.00%
2003-01-22	0	0.285	0.285	0.300	0.280	0.285	348,000	99,040	0.2846	0.126	0.126	0.133	0.124	0.126	784,189	0.1263	-1.72%
2003-01-21	0	0.290	0.290	0.305	-	-	0	0	-	0.129	0.129	0.135	-	-	0	-	0.00%
2003-01-20	0	0.290	0.290	0.305	0.290	0.290	100,000	29,000	0.2900	0.129	0.129	0.135	0.129	0.129	225,342	0.1287	-4.92%
2003-01-17	0	0.305	0.295	0.310	-	-	0	0	-	0.135	0.131	0.138	-	-	0	-	0.00%
2003-01-16	0	0.305	0.295	0.305	0.300	0.305	100,000	30,200	0.3020	0.135	0.131	0.135	0.133	0.135	225,342	0.1340	1.67%
2003-01-15	0	0.300	0.290	0.310	-	-	0	0	-	0.133	0.129	0.138	-	-	0	-	0.00%
2003-01-14	0	0.300	0.300	0.310	0.300	0.300	68,000	20,400	0.3000	0.133	0.133	0.138	0.133	0.133	153,232	0.1331	-1.64%
2003-01-13	0	0.305	0.300	0.305	0.300	0.305	148,000	45,000	0.3041	0.135	0.133	0.135	0.133	0.135	333,505	0.1349	0.00%
2003-01-10	0	0.305	0.290	0.310	0.300	0.305	240,000	73,000	0.3042	0.135	0.129	0.138	0.133	0.135	540,820	0.1350	5.17%
2003-01-09	0	0.290	0.290	0.305	-	-	0	0	-	0.129	0.129	0.135	-	-	0	-	0.00%
2003-01-08	0	0.290	0.290	0.300	0.290	0.290	200,000	58,000	0.2900	0.129	0.129	0.133	0.129	0.129	450,683	0.1287	0.00%
2003-01-07	0	0.290	0.290	0.305	0.290	0.290	180,000	52,200	0.2900	0.129	0.129	0.135	0.129	0.129	405,615	0.1287	0.00%
2003-01-06	0	0.290	0.290	0.310	-	-	0	0	-	0.129	0.129	0.138	-	-	0	-	0.00%
2003-01-03	0	0.290	0.290	0.300	-	-	0	0	-	0.129	0.129	0.133	-	-	0	-	3.57%
2003-01-02	0	0.280	0.270	0.300	-	-	0	0	-	0.124	0.120	0.133	-	-	0	-	0.00%
2002-12-31	0	0.280	0.260	-	-	-	0	0	-	0.124	0.115	-	-	-	0	-	0.00%
2002-12-30	0	0.280	0.270	-	-	-	0	0	-	0.124	0.120	-	-	-	0	-	0.00%
2002-12-27	0	0.280	0.280	0.310	0.275	0.275	44,000	12,100	0.2750	0.124	0.124	0.138	0.122	0.122	99,150	0.1220	-3.45%
2002-12-24	0	0.290	0.270	-	-	-	0	0	-	0.129	0.120	-	-	-	0	-	0.00%
2002-12-23	0	0.290	-	0.310	-	-	0	0	-	0.129	-	0.138	-	-	0	-	0.00%
2002-12-20	0	0.290	0.285	0.300	0.280	0.290	293,988	83,147	0.2828	0.129	0.126	0.133	0.124	0.129	662,477	0.1255	0.00%
2002-12-19	0	0.290	0.285	0.310	-	-	0	0	-	0.129	0.126	0.138	-	-	0	-	0.00%
2002-12-18	0	0.290	0.280	0.300	-	-	0	0	-	0.129	0.124	0.133	-	-	0	-	0.00%
2002-12-17	0	0.290	0.290	0.300	0.290	0.290	140,000	40,600	0.2900	0.129	0.129	0.133	0.129	0.129	315,478	0.1287	0.00%
2002-12-16	0	0.290	0.280	0.290	-	-	0	0	-	0.129	0.124	0.129	-	-	0	-	0.00%
2002-12-13	0	0.290	0.285	0.300	0.290	0.290	100,000	29,000	0.2900	0.129	0.126	0.133	0.129	0.129	225,342	0.1287	-3.33%
2002-12-12	0	0.300	0.280	-	-	-	0	0	-	0.133	0.124	-	-	-	0	-	0.00%
2002-12-11	0	0.300	0.285	0.330	-	-	0	0	-	0.133	0.126	0.146	-	-	0	-	0.00%
2002-12-10	0	0.300	0.300	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2002-12-09	0	0.300	0.290	0.330	-	-	0	0	-	0.133	0.129	0.146	-	-	0	-	0.00%
2002-12-06	0	0.300	0.295	0.315	0.300	0.305	472,000	142,800	0.3025	0.133	0.131	0.140	0.133	0.135	1,063,612	0.1343	0.00%
2002-12-05	0	0.300	0.290	0.310	-	-	0	0	-	0.133	0.129	0.138	-	-	0	-	0.00%
2002-12-04	0	0.300	0.300	0.310	0.290	0.290	40,000	11,600	0.2900	0.133	0.133	0.138	0.129	0.129	90,137	0.1287	0.00%
2002-12-03	0	0.300	0.300	-	0.285	0.305	148,000	44,180	0.2985	0.133	0.133	-	0.126	0.135	333,505	0.1325	-1.64%
2002-12-02	0	0.305	0.300	-	-	-	0	0	-	0.135	0.133	-	-	-	0	-	0.00%
2002-11-29	0	0.305	0.305	0.310	-	-	0	0	-	0.135	0.135	0.138	-	-	0	-	1.67%
2002-11-28	0	0.300	0.300	0.310	0.300	0.300	40,000	12,000	0.3000	0.133	0.133	0.138	0.133	0.133	90,137	0.1331	0.00%
2002-11-27	0	0.300	0.300	0.305	0.300	0.300	420,000	126,000	0.3000	0.133	0.133	0.135	0.133	0.133	946,434	0.1331	0.00%
2002-11-26	0	0.300	0.300	0.305	0.300	0.300	228,000	68,400	0.3000	0.133	0.133	0.135	0.133	0.133	513,779	0.1331	0.00%
2002-11-25	0	0.300	0.300	0.310	0.300	0.300	340,000	102,000	0.3000	0.133	0.133	0.138	0.133	0.133	766,161	0.1331	0.00%
2002-11-22	0	0.300	0.295	0.310	-	-	0	0	-	0.133	0.131	0.138	-	-	0	-	0.00%
2002-11-21	0	0.300	0.290	0.310	0.300	0.300	272,000	81,600	0.3000	0.133	0.129	0.138	0.133	0.133	612,929	0.1331	1.69%
2002-11-20	0	0.295	0.295	0.300	0.290	0.295	96,000	28,140	0.2931	0.131	0.131	0.133	0.129	0.131	216,328	0.1301	1.72%
2002-11-19	0	0.290	0.290	0.300	0.290	0.290	168,000	48,720	0.2900	0.129	0.129	0.133	0.129	0.129	378,574	0.1287	0.00%
2002-11-18	0	0.290	0.285	0.300	-	-	0	0	-	0.129	0.126	0.133	-	-	0	-	0.00%
2002-11-15	0	0.290	0.280	0.300	0.290	0.290	40,000	11,600	0.2900	0.129	0.124	0.133	0.129	0.129	90,137	0.1287	3.57%
2002-11-14	0	0.280	0.275	0.300	0.280	0.280	140,000	39,200	0.2800	0.124	0.122	0.133	0.124	0.124	315,478	0.1243	0.00%
2002-11-13	0	0.280	0.275	0.310	-	-	0	0	-	0.124	0.122	0.138	-	-	0	-	0.00%
2002-11-12	0	0.280	0.280	0.315	0.275	0.275	8,000	2,200	0.2750	0.124	0.124	0.140	0.122	0.122	18,027	0.1220	1.82%
2002-11-11	0	0.275	0.275	0.300	0.275	0.275	48,000	13,200	0.2750	0.122	0.122	0.133	0.122	0.122	108,164	0.1220	-1.79%
2002-11-08	0	0.280	0.280	0.300	0.280	0.300	540,000	155,600	0.2881	0.124	0.124	0.133	0.124	0.133	1,216,844	0.1279	3.70%
2002-11-07	0	0.270	0.265	0.290	0.265	0.270	280,000	75,400	0.2693	0.120	0.118	0.129	0.118	0.120	630,956	0.1195	1.89%
2002-11-06	0	0.265	0.265	0.275	0.265	0.265	68,000	18,020	0.2650	0.118	0.118	0.122	0.118	0.118	153,232	0.1176	1.92%
2002-11-05	0	0.260	0.260	0.270	0.260	0.260	100,000	26,000	0.2600	0.115	0.115	0.120	0.115	0.115	225,342	0.1154	-1.89%
2002-11-04	0	0.265	0.260	0.275	0.260	0.265	500,000	132,000	0.2640	0.118	0.115	0.122	0.115	0.118	1,126,708	0.1172	1.92%
2002-11-01	0	0.260	0.250	0.275	-	-	0	0	-	0.115	0.111	0.122	-	-	0	-	0.00%
2002-10-31	0	0.260	0.250	0.275	-	-	0	0	-	0.115	0.111	0.122	-	-	0	-	0.00%
2002-10-30	0	0.260	0.255	0.275	0.260	0.260	80,000	20,800	0.2600	0.115	0.113	0.122	0.115	0.115	180,273	0.1154	1.96%
2002-10-29	0	0.255	0.255	0.265	0.255	0.255	20,000	5,100	0.2550	0.113	0.113	0.118	0.113	0.113	45,068	0.1132	-3.77%
2002-10-28	0	0.265	0.260	0.270	-	-	0	0	-	0.118	0.115	0.120	-	-	0	-	0.00%
2002-10-25	0	0.265	0.260	0.270	0.260	0.265	96,000	25,360	0.2642	0.118	0.115	0.120	0.115	0.118	216,328	0.1172	1.92%
2002-10-24	0	0.260	0.250	0.270	-	-	0	0	-	0.115	0.111	0.120	-	-	0	-	0.00%
2002-10-23	0	0.260	0.255	0.265	0.260	0.260	200,000	52,000	0.2600	0.115	0.113	0.118	0.115	0.115	450,683	0.1154	0.00%
2002-10-22	0	0.260	0.255	0.265	0.260	0.260	212,000	55,120	0.2600	0.115	0.113	0.118	0.115	0.115	477,724	0.1154	0.00%
2002-10-21	0	0.260	0.250	0.260	0.260	0.260	68,000	17,680	0.2600	0.115	0.111	0.115	0.115	0.115	153,232	0.1154	4.00%
2002-10-18	0	0.250	0.250	0.270	-	-	0	0	-	0.111	0.111	0.120	-	-	0	-	0.00%
2002-10-17	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	0.111	0.111	0.120	0.111	0.111	225,342	0.1109	0.00%
2002-10-16	0	0.250	0.250	0.280	-	-	0	0	-	0.111	0.111	0.124	-	-	0	-	0.00%
2002-10-15	0	0.250	0.250	0.275	-	-	0	0	-	0.111	0.111	0.122	-	-	0	-	0.00%
2002-10-11	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	0.111	0.111	0.115	0.111	0.111	450,683	0.1109	0.00%
2002-10-10	0	0.250	0.250	0.260	0.250	0.255	80,000	20,220	0.2528	0.111	0.111	0.115	0.111	0.113	180,273	0.1122	-1.96%
2002-10-09	0	0.255	0.255	0.265	0.255	0.255	220,000	56,100	0.2550	0.113	0.113	0.118	0.113	0.113	495,751	0.1132	2.00%
2002-10-08	0	0.250	0.250	0.260	0.250	0.250	428,000	107,000	0.2500	0.111	0.111	0.115	0.111	0.111	964,462	0.1109	0.00%
2002-10-07	0	0.250	0.250	0.255	0.250	0.250	224,000	56,000	0.2500	0.111	0.111	0.113	0.111	0.111	504,765	0.1109	0.00%
2002-10-04	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	0.111	0.111	0.115	0.111	0.111	450,683	0.1109	0.00%
2002-10-03	0	0.250	0.247	-	0.246	0.250	136,000	33,696	0.2478	0.111	0.110	-	0.109	0.111	306,464	0.1100	2.88%
2002-10-02	0	0.243	0.243	-	0.243	0.243	136,000	33,048	0.2430	0.108	0.108	-	0.108	0.108	306,464	0.1078	-4.71%
2002-09-30	0	0.255	0.245	-	-	-	0	0	-	0.113	0.109	-	-	-	0	-	0.00%
2002-09-27	0	0.255	0.250	0.260	0.250	0.255	228,000	58,000	0.2544	0.113	0.111	0.115	0.111	0.113	513,779	0.1129	3.24%
2002-09-26	0	0.247	0.247	0.250	-	-	0	0	-	0.110	0.110	0.111	-	-	0	-	1.65%
2002-09-25	0	0.243	0.243	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.41%
2002-09-24	0	0.242	0.242	0.255	0.242	0.242	120,000	29,040	0.2420	0.107	0.107	0.113	0.107	0.107	270,410	0.1074	-3.20%
2002-09-23	0	0.250	0.250	0.255	0.250	0.250	148,000	37,000	0.2500	0.111	0.111	0.113	0.111	0.111	333,505	0.1109	-1.96%
2002-09-20	0	0.255	0.249	0.255	0.255	0.255	140,000	35,700	0.2550	0.113	0.110	0.113	0.113	0.113	315,478	0.1132	2.00%
2002-09-19	0	0.250	0.246	0.260	0.250	0.250	68,000	17,000	0.2500	0.111	0.109	0.115	0.111	0.111	153,232	0.1109	3.31%
2002-09-18	0	0.242	0.241	-	0.242	0.242	132,000	31,944	0.2420	0.107	0.107	-	0.107	0.107	297,451	0.1074	-0.41%
2002-09-17	0	0.243	0.243	0.255	0.242	0.242	20,000	4,840	0.2420	0.108	0.108	0.113	0.107	0.107	45,068	0.1074	-2.80%
2002-09-16	0	0.250	0.242	0.255	-	-	0	0	-	0.111	0.107	0.113	-	-	0	-	0.00%
2002-09-13	0	0.250	0.242	0.250	0.250	0.250	60,000	15,000	0.2500	0.111	0.107	0.111	0.111	0.111	135,205	0.1109	1.21%
2002-09-12	0	0.247	0.247	0.270	0.247	0.248	56,000	13,872	0.2477	0.110	0.110	0.120	0.110	0.110	126,191	0.1099	2.07%
2002-09-11	0	0.242	0.242	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2002-09-10	0	0.242	0.242	0.255	-	-	0	0	-	0.107	0.107	0.113	-	-	0	-	0.00%
2002-09-09	0	0.242	0.242	0.255	0.240	0.240	104,000	25,260	0.2429	0.107	0.107	0.113	0.107	0.107	234,355	0.1078	-0.41%
2002-09-06	0	0.243	0.241	0.275	0.243	0.243	140,000	34,020	0.2430	0.108	0.107	0.122	0.108	0.108	315,478	0.1078	-2.80%
2002-09-05	0	0.250	0.242	0.260	0.250	0.255	2,264,000	566,260	0.2501	0.111	0.107	0.115	0.111	0.113	5,101,732	0.1110	0.00%
2002-09-04	0	0.250	0.250	0.260	0.250	0.250	600,000	150,000	0.2500	0.111	0.111	0.115	0.111	0.111	1,352,049	0.1109	0.00%
2002-09-03	0	0.250	0.245	0.265	-	-	0	0	-	0.111	0.109	0.118	-	-	0	-	0.00%
2002-09-02	0	0.250	0.245	0.250	-	-	0	0	-	0.111	0.109	0.111	-	-	0	-	0.00%
2002-08-30	0	0.250	0.250	0.260	0.250	0.250	80,000	20,000	0.2500	0.111	0.111	0.115	0.111	0.111	180,273	0.1109	-1.96%
2002-08-29	0	0.255	-	0.265	-	-	0	0	-	0.113	-	0.118	-	-	0	-	-0.00%
2002-08-28	0	0.275	0.270	0.275	-	-	0	0	-	0.113	0.111	0.113	-	-	0	-	0.00%
2002-08-27	0	0.275	0.265	0.275	0.265	0.275	236,000	63,260	0.2681	0.113	0.109	0.113	0.109	0.113	573,516	0.1103	1.85%
2002-08-26	0	0.270	0.270	0.290	0.270	0.290	472,000	129,760	0.2749	0.111	0.111	0.119	0.111	0.119	1,147,033	0.1131	-1.82%
2002-08-23	0	0.275	0.265	0.280	-	-	0	0	-	0.113	0.109	0.115	-	-	0	-	0.00%
2002-08-22	0	0.275	0.265	0.275	-	-	0	0	-	0.113	0.109	0.113	-	-	0	-	0.00%
2002-08-21	0	0.275	0.260	0.275	-	-	0	0	-	0.113	0.107	0.113	-	-	0	-	0.00%
2002-08-20	0	0.275	0.260	0.275	0.270	0.275	100,000	27,300	0.2730	0.113	0.107	0.113	0.111	0.113	243,015	0.1123	0.00%
2002-08-19	0	0.275	0.248	0.275	0.250	0.275	48,000	12,900	0.2688	0.113	0.102	0.113	0.103	0.113	116,647	0.1106	5.77%
2002-08-16	0	0.260	0.250	0.260	0.260	0.260	28,000	7,280	0.2600	0.107	0.103	0.107	0.107	0.107	68,044	0.1070	0.00%
2002-08-15	0	0.260	0.260	0.270	0.260	0.260	172,000	44,720	0.2600	0.107	0.107	0.111	0.107	0.107	417,986	0.1070	0.00%
2002-08-14	0	0.260	0.250	0.260	0.250	0.260	348,000	88,900	0.2555	0.107	0.103	0.107	0.103	0.107	845,694	0.1051	4.00%
2002-08-13	0	0.250	0.242	0.260	-	-	0	0	-	0.103	0.100	0.107	-	-	0	-	0.00%
2002-08-12	0	0.250	0.242	0.265	-	-	0	0	-	0.103	0.100	0.109	-	-	0	-	0.00%
2002-08-09	0	0.250	0.248	0.265	-	-	0	0	-	0.103	0.102	0.109	-	-	0	-	0.00%
2002-08-08	0	0.250	0.250	0.260	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2002-08-07	0	0.250	0.247	0.260	0.250	0.250	220,000	55,000	0.2500	0.103	0.102	0.107	0.103	0.103	534,634	0.1029	0.81%
2002-08-06	0	0.248	0.247	0.260	0.247	0.250	288,000	71,472	0.2482	0.102	0.102	0.107	0.102	0.103	699,884	0.1021	1.64%
2002-08-05	0	0.244	0.244	0.250	0.244	0.250	276,000	68,352	0.2477	0.100	0.100	0.103	0.100	0.103	670,722	0.1019	-4.31%
2002-08-02	0	0.255	0.250	0.255	0.255	0.255	40,000	10,200	0.2550	0.105	0.103	0.105	0.105	0.105	97,206	0.1049	0.00%
2002-08-01	0	0.255	0.250	0.260	0.250	0.255	460,000	115,900	0.2520	0.105	0.103	0.107	0.103	0.105	1,117,871	0.1037	2.00%
2002-07-31	0	0.250	0.245	0.250	-	-	0	0	-	0.103	0.101	0.103	-	-	0	-	0.00%
2002-07-30	0	0.250	0.250	0.265	-	-	0	0	-	0.103	0.103	0.109	-	-	0	-	5.49%
2002-07-29	0	0.237	0.237	-	0.236	0.236	180,000	42,480	0.2360	0.098	0.098	-	0.097	0.097	437,428	0.0971	1.28%
2002-07-26	0	0.234	0.232	0.240	0.230	0.250	692,000	165,540	0.2392	0.096	0.095	0.099	0.095	0.103	1,681,666	0.0984	-6.40%
2002-07-25	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	0.103	0.103	0.111	0.103	0.103	243,015	0.1029	0.00%
2002-07-24	0	0.250	0.250	-	0.250	0.250	60,000	15,000	0.2500	0.103	0.103	-	0.103	0.103	145,809	0.1029	-5.66%
2002-07-23	0	0.265	0.260	0.270	-	-	0	0	-	0.109	0.107	0.111	-	-	0	-	0.00%
2002-07-22	0	0.265	0.255	0.290	-	-	0	0	-	0.109	0.105	0.119	-	-	0	-	0.00%
2002-07-19	0	0.265	0.265	0.270	0.265	0.265	160,000	42,400	0.2650	0.109	0.109	0.111	0.109	0.109	388,825	0.1090	0.00%
2002-07-18	0	0.265	0.255	0.270	0.260	0.265	132,000	34,580	0.2620	0.109	0.105	0.111	0.107	0.109	320,780	0.1078	0.00%
2002-07-17	0	0.265	0.255	0.270	-	-	0	0	-	0.109	0.105	0.111	-	-	0	-	0.00%
2002-07-16	0	0.265	0.265	0.275	0.265	0.275	768,000	207,680	0.2704	0.109	0.109	0.113	0.109	0.113	1,866,358	0.1113	-7.02%
2002-07-15	0	0.285	0.280	0.285	0.265	0.290	408,000	111,620	0.2736	0.117	0.115	0.117	0.109	0.119	991,503	0.1126	1.79%
2002-07-12	0	0.280	0.280	0.290	0.233	0.290	1,604,000	438,024	0.2731	0.115	0.115	0.119	0.096	0.119	3,897,967	0.1124	24.44%
2002-07-11	0	0.225	0.225	-	0.205	0.209	110,000	22,780	0.2071	0.093	0.093	-	0.084	0.086	267,317	0.0852	9.76%
2002-07-10	0	0.205	0.205	-	0.205	0.205	40,000	8,200	0.2050	0.084	0.084	-	0.084	0.084	97,206	0.0844	0.99%
2002-07-09	0	0.203	0.203	-	0.203	0.203	28,000	5,684	0.2030	0.084	0.084	-	0.084	0.084	68,044	0.0835	-1.46%
2002-07-08	0	0.206	-	0.206	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2002-07-05	0	0.206	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-07-04	0	0.206	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-07-03	0	0.206	0.206	-	0.206	0.206	24,000	4,944	0.2060	0.085	0.085	-	0.085	0.085	58,324	0.0848	0.00%
2002-07-02	0	0.206	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-06-28	0	0.206	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-06-27	0	0.206	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2002-06-26	0	0.206	-	0.206	-	-	20,000	4,180	0.2090	0.085	-	0.085	-	-	48,603	0.0860	-1.44%
2002-06-25	0	0.209	0.209	-	0.203	0.203	76,000	15,428	0.2030	0.086	0.086	-	0.084	0.084	184,692	0.0835	0.00%
2002-06-24	0	0.209	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2002-06-21	0	0.209	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2002-06-20	0	0.209	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2002-06-19	0	0.209	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2002-06-18	0	0.209	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2002-06-17	0	0.209	0.205	0.217	0.209	0.209	20,000	4,180	0.2090	0.086	0.084	0.089	0.086	0.086	48,603	0.0860	0.00%
2002-06-14	0	0.209	0.202	-	-	-	0	0	-	0.086	0.083	-	-	-	0	-	0.00%
2002-06-13	0	0.209	0.209	0.216	0.209	0.209	240,000	50,160	0.2090	0.086	0.086	0.089	0.086	0.086	583,237	0.0860	0.48%
2002-06-12	0	0.208	0.208	0.217	0.208	0.209	1,156,000	240,648	0.2082	0.086	0.086	0.089	0.086	0.086	2,809,258	0.0857	-0.95%
2002-06-11	0	0.210	0.209	0.210	0.209	0.230	3,904,000	825,680	0.2115	0.086	0.086	0.086	0.086	0.095	9,487,321	0.0870	-9.48%
2002-06-10	0	0.232	0.230	0.235	-	-	0	0	-	0.095	0.095	0.097	-	-	0	-	0.00%
2002-06-07	0	0.232	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-06-06	0	0.232	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-06-05	0	0.232	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-06-04	0	0.232	-	0.265	0.230	0.240	980,000	230,140	0.2348	0.095	-	0.109	0.095	0.099	2,381,551	0.0966	-5.31%
2002-06-03	0	0.245	-	0.250	0.245	0.245	200,000	49,000	0.2450	0.101	-	0.103	0.101	0.101	486,031	0.1008	-2.00%
2002-05-31	0	0.250	-	0.270	-	-	0	0	-	0.103	-	0.111	-	-	0	-	0.00%
2002-05-30	0	0.250	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-05-29	0	0.250	0.242	0.270	-	-	0	0	-	0.103	0.100	0.111	-	-	0	-	0.00%
2002-05-28	0	0.250	0.250	0.270	0.250	0.250	68,000	17,000	0.2500	0.103	0.103	0.111	0.103	0.103	165,250	0.1029	0.00%
2002-05-27	0	0.250	0.243	0.250	0.250	0.250	240,000	60,000	0.2500	0.103	0.100	0.103	0.103	0.103	583,237	0.1029	2.04%
2002-05-24	0	0.245	0.245	0.250	0.245	0.245	112,000	27,440	0.2450	0.101	0.101	0.103	0.101	0.101	272,177	0.1008	-3.92%
2002-05-23	0	0.255	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2002-05-22	0	0.255	0.255	-	0.255	0.255	240,000	61,200	0.2550	0.105	0.105	-	0.105	0.105	583,237	0.1049	0.00%
2002-05-21	0	0.255	0.250	0.270	-	-	0	0	-	0.105	0.103	0.111	-	-	0	-	0.00%
2002-05-17	0	0.255	0.245	0.265	-	-	0	0	-	0.105	0.101	0.109	-	-	0	-	0.00%
2002-05-16	0	0.255	0.243	0.265	0.250	0.255	604,000	153,520	0.2542	0.105	0.100	0.109	0.103	0.105	1,467,813	0.1046	-1.92%
2002-05-15	0	0.260	0.250	0.260	0.255	0.260	244,000	63,240	0.2592	0.107	0.103	0.107	0.105	0.107	592,958	0.1067	4.00%
2002-05-14	0	0.250	0.250	0.260	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2002-05-13	0	0.250	0.250	0.260	-	-	0	0	-	0.103	0.103	0.107	-	-	0	-	0.00%
2002-05-10	0	0.250	-	0.250	0.250	0.250	320,000	80,000	0.2500	0.103	-	0.103	0.103	0.103	777,649	0.1029	0.00%
2002-05-09	0	0.250	-	0.260	-	-	0	0	-	0.103	-	0.107	-	-	0	-	0.00%
2002-05-08	0	0.250	0.241	0.255	0.238	0.250	432,000	105,756	0.2448	0.103	0.099	0.105	0.098	0.103	1,049,826	0.1007	6.84%
2002-05-07	0	0.234	0.230	-	-	-	0	0	-	0.096	0.095	-	-	-	0	-	0.00%
2002-05-06	0	0.234	0.231	-	0.225	0.234	332,000	75,600	0.2277	0.096	0.095	-	0.093	0.096	806,811	0.0937	4.93%
2002-05-03	0	0.223	0.223	-	0.221	0.222	200,000	44,348	0.2217	0.092	0.092	-	0.091	0.091	486,031	0.0912	1.36%
2002-05-02	0	0.220	0.220	-	0.220	0.220	128,000	28,160	0.2200	0.091	0.091	-	0.091	0.091	311,060	0.0905	-0.45%
2002-04-30	0	0.221	0.221	-	0.220	0.220	20,000	4,400	0.2200	0.091	0.091	-	0.091	0.091	48,603	0.0905	0.45%
2002-04-29	0	0.220	0.220	-	0.220	0.220	240,000	52,800	0.2200	0.091	0.091	-	0.091	0.091	583,237	0.0905	0.00%
2002-04-26	0	0.220	0.220	-	0.220	0.220	1,516,000	333,520	0.2200	0.091	0.091	-	0.091	0.091	3,684,113	0.0905	0.00%
2002-04-25	0	0.220	0.220	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
2002-04-24	0	0.220	0.216	-	-	-	0	0	-	0.091	0.089	-	-	-	0	-	0.00%
2002-04-23	0	0.220	0.215	-	0.220	0.220	12,000	2,640	0.2200	0.091	0.088	-	0.091	0.091	29,162	0.0905	0.00%
2002-04-22	0	0.220	-	0.228	0.220	0.220	500,000	110,000	0.2200	0.091	-	0.094	0.091	0.091	1,215,077	0.0905	0.00%
2002-04-19	0	0.220	0.200	-	-	-	0	0	-	0.091	0.082	-	-	-	0	-	0.00%
2002-04-18	0	0.220	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-17	0	0.220	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-16	0	0.220	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-15	0	0.220	0.214	-	-	-	0	0	-	0.091	0.088	-	-	-	0	-	0.00%
2002-04-12	0	0.220	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-11	0	0.220	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-04-10	0	0.220	0.213	-	-	-	0	0	-	0.091	0.088	-	-	-	0	-	0.00%
2002-04-09	0	0.220	0.220	-	0.215	0.216	148,000	31,920	0.2157	0.091	0.091	-	0.088	0.089	359,663	0.0887	1.38%
2002-04-08	0	0.217	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2002-04-04	0	0.217	0.209	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2002-04-03	0	0.217	0.209	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2002-04-02	0	0.217	0.211	-	-	-	0	0	-	0.089	0.087	-	-	-	0	-	0.00%
2002-03-28	0	0.217	0.210	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2002-03-27	0	0.217	0.217	-	0.210	0.212	44,000	9,296	0.2113	0.089	0.089	-	0.086	0.087	106,927	0.0869	2.84%
2002-03-26	0	0.211	0.211	-	0.211	0.211	204,000	43,044	0.2110	0.087	0.087	-	0.087	0.087	495,751	0.0868	-0.94%
2002-03-25	0	0.213	0.210	-	-	-	0	0	-	0.088	0.086	-	-	-	0	-	0.00%
2002-03-22	0	0.213	0.222	-	0.213	0.216	136,000	29,268	0.2152	0.088	0.091	-	0.088	0.089	330,501	0.0886	-2.29%
2002-03-21	0	0.218	0.210	-	-	-	0	0	-	0.090	0.086	-	-	-	0	-	0.00%
2002-03-20	0	0.218	0.218	-	0.213	0.220	80,000	17,544	0.2193	0.090	0.090	-	0.088	0.091	194,412	0.0902	0.93%
2002-03-19	0	0.216	0.210	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2002-03-18	0	0.216	0.210	-	-	-	0	0	-	0.089	0.086	-	-	-	0	-	0.00%
2002-03-15	0	0.216	0.216	-	0.216	0.216	136,000	29,376	0.2160	0.089	0.089	-	0.089	0.089	330,501	0.0889	-0.92%
2002-03-14	0	0.218	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-03-13	0	0.218	0.216	-	-	-	0	0	-	0.090	0.089	-	-	-	0	-	0.00%
2002-03-12	0	0.218	0.217	-	0.218	0.220	280,000	61,120	0.2183	0.090	0.089	-	0.090	0.091	680,443	0.0898	0.93%
2002-03-11	0	0.216	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2002-03-08	0	0.216	0.216	-	0.216	0.216	20,000	4,320	0.2160	0.089	0.089	-	0.089	0.089	48,603	0.0889	0.47%
2002-03-07	0	0.215	-	0.220	-	-	0	0	-	0.088	-	0.091	-	-	0	-	0.00%
2002-03-06	0	0.215	-	0.215	0.210	0.210	4,000	840	0.2100	0.088	-	0.088	0.086	0.086	9,721	0.0864	0.00%
2002-03-05	0	0.215	-	0.220	0.215	0.215	4,000	860	0.2150	0.088	-	0.091	0.088	0.088	9,721	0.0885	0.00%
2002-03-04	0	0.215	-	0.220	-	-	0	0	-	0.088	-	0.091	-	-	0	-	0.00%
2002-03-01	0	0.215	-	0.220	-	-	0	0	-	0.088	-	0.091	-	-	0	-	0.00%
2002-02-28	0	0.215	-	0.215	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
2002-02-27	0	0.215	-	0.220	0.215	0.215	60,000	12,900	0.2150	0.088	-	0.091	0.088	0.088	145,809	0.0885	0.94%
2002-02-26	0	0.213	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2002-02-25	0	0.213	0.206	-	-	-	88,000	18,480	0.2100	0.088	0.085	-	-	-	213,854	0.0864	0.00%
2002-02-22	0	0.213	0.208	-	-	-	0	0	-	0.088	0.086	-	-	-	0	-	0.00%
2002-02-21	0	0.213	0.206	-	-	-	0	0	-	0.088	0.085	-	-	-	0	-	0.00%
2002-02-20	0	0.213	0.210	-	0.210	0.213	220,000	46,260	0.2103	0.088	0.086	-	0.086	0.088	534,634	0.0865	-1.39%
2002-02-19	0	0.216	0.211	0.216	0.210	0.216	200,000	42,260	0.2113	0.089	0.087	0.089	0.086	0.089	486,031	0.0869	0.00%
2002-02-18	0	0.216	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2002-02-15	0	0.216	0.216	-	0.216	0.216	60,000	12,960	0.2160	0.089	0.089	-	0.089	0.089	145,809	0.0889	-1.82%
2002-02-11	0	0.220	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-02-08	0	0.220	-	0.220	-	-	0	0	-	0.091	-	0.091	-	-	0	-	-1.35%
2002-02-07	0	0.223	-	0.223	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2002-02-06	0	0.223	-	0.223	-	-	0	0	-	0.092	-	0.092	-	-	0	-	-0.89%
2002-02-05	0	0.225	-	0.225	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2002-02-04	0	0.225	-	0.225	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2002-02-01	0	0.225	-	0.225	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2002-01-31	0	0.225	-	0.225	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
2002-01-30	0	0.225	-	0.225	-	-	0	0	-	0.093	-	0.093	-	-	0	-	-0.88%
2002-01-29	0	0.227	-	0.227	-	-	0	0	-	0.093	-	0.093	-	-	0	-	-0.87%
2002-01-28	0	0.229	-	0.230	-	-	0	0	-	0.094	-	0.095	-	-	0	-	0.00%
2002-01-25	0	0.229	-	0.230	-	-	0	0	-	0.094	-	0.095	-	-	0	-	0.00%
2002-01-24	0	0.229	-	0.229	-	-	0	0	-	0.094	-	0.094	-	-	0	-	0.00%
2002-01-23	0	0.229	-	0.229	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-0.43%
2002-01-22	0	0.230	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-01-21	0	0.230	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-01-18	0	0.230	-	0.234	-	-	0	0	-	0.095	-	0.096	-	-	0	-	0.00%
2002-01-17	0	0.230	-	0.230	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2002-01-16	0	0.230	-	0.235	-	-	0	0	-	0.095	-	0.097	-	-	0	-	0.00%
2002-01-15	0	0.230	-	0.235	-	-	0	0	-	0.095	-	0.097	-	-	0	-	0.00%
2002-01-14	0	0.230	-	0.235	-	-	0	0	-	0.095	-	0.097	-	-	0	-	0.00%
2002-01-11	0	0.230	-	0.230	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2002-01-10	0	0.230	-	0.230	0.228	0.230	132,000	30,160	0.2285	0.095	-	0.095	0.094	0.095	320,780	0.0940	4.55%
2002-01-09	0	0.220	-	0.220	0.220	0.221	380,000	83,680	0.2202	0.091	-	0.091	0.091	0.091	923,458	0.0906	0.00%
2002-01-08	0	0.220	-	0.221	-	-	0	0	-	0.091	-	0.091	-	-	0	-	0.00%
2002-01-07	0	0.220	-	0.220	0.223	0.223	100,000	22,300	0.2230	0.091	-	0.091	0.092	0.092	243,015	0.0918	2.33%
2002-01-04	0	0.215	0.210	0.215	0.210	0.215	2,768,000	590,776	0.2134	0.088	0.086	0.088	0.086	0.088	6,726,666	0.0878	-4.44%
2002-01-03	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2002-01-02	0	0.225	-	0.230	-	-	0	0	-	0.093	-	0.095	-	-	0	-	0.00%
2001-12-31	0	0.225	-	0.230	-	-	0	0	-	0.093	-	0.095	-	-	0	-	0.00%
2001-12-28	0	0.225	-	0.230	-	-	0	0	-	0.093	-	0.095	-	-	0	-	0.00%
2001-12-27	0	0.225	0.217	-	-	-	0	0	-	0.093	0.089	-	-	-	0	-	0.00%
2001-12-24	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-12-21	0	0.225	-	0.233	-	-	0	0	-	0.093	-	0.096	-	-	0	-	0.00%
2001-12-20	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-12-19	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-12-18	0	0.225	-	0.232	-	-	0	0	-	0.093	-	0.095	-	-	0	-	0.00%
2001-12-17	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-12-14	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-12-13	0	0.225	0.218	-	-	-	0	0	-	0.093	0.090	-	-	-	0	-	0.00%
2001-12-12	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-12-11	0	0.225	0.225	-	0.225	0.230	16,000	3,640	0.2275	0.093	0.093	-	0.093	0.095	38,882	0.0936	-2.17%
2001-12-10	0	0.230	0.230	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
2001-12-07	0	0.230	0.223	0.230	-	-	0	0	-	0.095	0.092	0.095	-	-	0	-	0.00%
2001-12-06	0	0.230	0.230	0.238	-	-	0	0	-	0.095	0.095	0.098	-	-	0	-	0.88%
2001-12-05	0	0.228	0.228	0.240	0.228	0.234	220,000	50,960	0.2316	0.094	0.094	0.099	0.094	0.096	534,634	0.0953	0.88%
2001-12-04	0	0.226	0.226	-	0.221	0.226	600,000	134,460	0.2241	0.093	0.093	-	0.091	0.093	1,458,092	0.0922	-3.00%
2001-12-03	0	0.233	0.224	0.233	0.213	0.233	468,000	103,496	0.2211	0.096	0.092	0.096	0.088	0.096	1,137,312	0.0910	0.87%
2001-11-30	0	0.231	-	0.235	-	-	0	0	-	0.095	-	0.097	-	-	0	-	0.00%
2001-11-29	0	0.231	-	0.238	-	-	0	0	-	0.095	-	0.098	-	-	0	-	0.00%
2001-11-28	0	0.231	-	0.238	-	-	0	0	-	0.095	-	0.098	-	-	0	-	0.00%
2001-11-27	0	0.231	0.222	0.231	0.222	0.231	60,619	13,633	0.2249	0.095	0.091	0.095	0.091	0.095	147,313	0.0925	3.59%
2001-11-26	0	0.223	0.223	0.235	0.223	0.236	1,210,000	275,840	0.2280	0.092	0.092	0.097	0.092	0.097	2,940,486	0.0938	-5.11%
2001-11-23	0	0.235	0.230	0.238	0.230	0.237	648,000	150,608	0.2324	0.097	0.095	0.098	0.095	0.098	1,574,740	0.0956	2.17%
2001-11-22	0	0.230	0.230	0.240	0.230	0.235	108,000	25,140	0.2328	0.095	0.095	0.099	0.095	0.097	262,457	0.0958	-1.71%
2001-11-21	0	0.234	0.234	0.240	0.234	0.247	60,000	14,272	0.2379	0.096	0.096	0.099	0.096	0.102	145,809	0.0979	-3.70%
2001-11-20	0	0.243	0.242	0.243	0.243	0.243	104,000	25,272	0.2430	0.100	0.100	0.100	0.100	0.100	252,736	0.1000	1.67%
2001-11-19	0	0.239	0.239	0.240	0.230	0.235	248,000	57,240	0.2308	0.098	0.098	0.099	0.095	0.097	602,678	0.0950	6.22%
2001-11-16	0	0.225	0.225	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	0.00%
2001-11-15	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-11-14	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-11-13	0	0.225	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2001-11-12	0	0.225	0.225	-	0.220	0.220	20,000	4,400	0.2200	0.093	0.093	-	0.091	0.091	48,603	0.0905	2.27%
2001-11-09	0	0.220	0.220	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	2.33%
2001-11-08	0	0.215	0.207	0.215	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	0.00%
2001-11-07	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-11-06	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-11-05	0	0.215	0.215	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	0.00%
2001-11-02	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-11-01	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-10-31	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-10-30	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-10-29	0	0.215	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2001-10-26	0	0.215	0.210	-	-	-	0	0	-	0.088	0.086	-	-	-	0	-	0.00%
2001-10-24	0	0.215	0.215	-	0.215	0.215	20,000	4,300	0.2150	0.088	0.088	-	0.088	0.088	48,603	0.0885	-3.59%
2001-10-23	0	0.223	0.223	0.235	0.222	0.237	760,000	171,228	0.2253	0.092	0.092	0.097	0.091	0.098	1,846,917	0.0927	-5.11%
2001-10-22	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-19	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-18	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-17	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-16	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-15	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-12	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-11	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-10	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-09	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-08	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-05	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-04	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-10-03	0	0.235	-	0.235	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2001-09-28	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-27	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-26	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-25	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-24	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-21	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-20	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-19	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-18	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-17	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-14	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-13	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-12	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-11	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-10	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-07	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-06	0	0.235	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2001-09-05	0	0.235	0.235	-	0.232	0.232	4,288	991	0.2311	0.097	0.097	-	0.095	0.095	10,420	0.0951	0.00%
2001-09-04	0	0.235	0.232	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
2001-09-03	0	0.235	0.233	-	0.235	0.235	200,000	47,000	0.2350	0.097	0.096	-	0.097	0.097	486,031	0.0967	-2.49%
2001-08-31	0	0.241	0.236	-	-	-	0	0	-	0.099	0.097	-	-	-	0	-	0.00%
2001-08-30	0	0.241	0.240	-	0.241	0.246	440,000	107,200	0.2436	0.099	0.099	-	0.099	0.101	1,069,268	0.1003	-3.60%
2001-08-29	0	0.250	-	-	0.250	0.250	200,000	50,000	0.2500	0.103	-	-	0.103	0.103	486,031	0.1029	-1.96%
2001-08-28	0	0.255	0.250	-	-	-	0	0	-	0.105	0.103	-	-	-	0	-	0.00%
2001-08-27	0	0.255	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2001-08-24	0	0.255	0.248	-	-	-	0	0	-	0.105	0.102	-	-	-	0	-	0.00%
2001-08-23	0	0.255	0.255	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	2.00%
2001-08-22	0	0.250	0.250	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.00%
2001-08-21	0	0.250	0.250	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.00%
2001-08-20	0	0.250	0.250	-	0.250	0.250	100,000	25,000	0.2500	0.103	0.103	-	0.103	0.103	243,015	0.1029	-7.41%
2001-08-17	0	0.270	0.260	-	-	-	0	0	-	0.111	0.107	-	-	-	0	-	0.00%
2001-08-16	0	0.270	0.270	0.310	-	-	0	0	-	0.111	0.111	0.128	-	-	0	-	0.00%
2001-08-15	0	0.270	0.270	0.300	-	-	0	0	-	0.111	0.111	0.123	-	-	0	-	1.89%
2001-08-14	0	0.265	0.265	0.290	0.260	0.260	28,000	7,280	0.2600	0.109	0.109	0.119	0.107	0.107	68,044	0.1070	1.92%
2001-08-13	0	0.260	0.260	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2001-08-10	0	0.260	0.250	-	-	-	0	0	-	0.107	0.103	-	-	-	0	-	0.00%
2001-08-09	0	0.260	0.260	-	0.255	0.255	112,000	28,560	0.2550	0.107	0.107	-	0.105	0.105	272,177	0.1049	0.00%
2001-08-08	0	0.260	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2001-08-07	0	0.260	0.250	-	0.260	0.260	80,000	20,800	0.2600	0.107	0.103	-	0.107	0.107	194,412	0.1070	-3.70%
2001-08-06	0	0.270	0.260	-	0.270	0.270	80,000	21,600	0.2700	0.111	0.107	-	0.111	0.111	194,412	0.1111	0.00%
2001-08-03	0	0.270	0.265	-	0.270	0.270	100,000	27,000	0.2700	0.111	0.109	-	0.111	0.111	243,015	0.1111	0.00%
2001-08-02	0	0.270	0.260	-	0.270	0.270	300,000	81,000	0.2700	0.111	0.107	-	0.111	0.111	729,046	0.1111	-6.90%
2001-08-01	0	0.290	0.270	0.290	-	-	0	0	-	0.119	0.111	0.119	-	-	0	-	-3.33%
2001-07-31	0	0.300	-	0.300	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2001-07-30	0	0.300	0.250	-	-	-	0	0	-	0.123	0.103	-	-	-	0	-	0.00%
2001-07-27	0	0.300	0.275	0.320	-	-	0	0	-	0.123	0.113	0.132	-	-	0	-	0.00%
2001-07-26	0	0.300	0.280	0.325	-	-	0	0	-	0.123	0.115	0.134	-	-	0	-	0.00%
2001-07-24	0	0.300	0.295	0.320	0.300	0.300	200,000	60,000	0.3000	0.123	0.121	0.132	0.123	0.123	486,031	0.1234	-3.23%
2001-07-23	0	0.310	0.290	0.310	-	-	0	0	-	0.128	0.119	0.128	-	-	0	-	0.00%
2001-07-20	0	0.310	0.295	0.330	-	-	0	0	-	0.128	0.121	0.136	-	-	0	-	0.00%
2001-07-19	0	0.310	0.280	0.310	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	0.00%
2001-07-18	0	0.310	0.300	0.325	0.310	0.310	356,000	110,360	0.3100	0.128	0.123	0.134	0.128	0.128	865,135	0.1276	0.00%
2001-07-17	0	0.310	0.310	0.320	0.305	0.360	140,000	45,040	0.3217	0.128	0.128	0.132	0.126	0.148	340,222	0.1324	-16.22%
2001-07-16	0	0.370	0.335	0.370	-	-	0	0	-	0.152	0.138	0.152	-	-	0	-	-2.63%
2001-07-13	0	0.380	0.380	0.395	0.380	0.380	80,000	30,400	0.3800	0.156	0.156	0.163	0.156	0.156	194,412	0.1564	0.00%
2001-07-12	0	0.380	0.350	0.380	-	-	0	0	-	0.156	0.144	0.156	-	-	0	-	0.00%
2001-07-11	0	0.380	-	0.380	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2001-07-10	0	0.380	0.350	0.380	-	-	0	0	-	0.156	0.144	0.156	-	-	0	-	0.00%
2001-07-09	0	0.380	0.360	0.380	-	-	2,554	894	0.3500	0.156	0.148	0.156	-	-	6,207	0.1440	0.00%
2001-07-05	0	0.380	-	0.400	-	-	0	0	-	0.156	-	0.165	-	-	0	-	0.00%
2001-07-04	0	0.380	0.370	0.380	-	-	0	0	-	0.156	0.152	0.156	-	-	0	-	0.00%
2001-07-03	0	0.380	0.350	0.400	-	-	0	0	-	0.156	0.144	0.165	-	-	0	-	0.00%
2001-06-29	0	0.380	0.365	0.400	-	-	0	0	-	0.156	0.150	0.165	-	-	0	-	0.00%
2001-06-28	0	0.380	0.365	0.385	-	-	0	0	-	0.156	0.150	0.158	-	-	0	-	0.00%
2001-06-27	0	0.380	0.360	0.400	-	-	0	0	-	0.156	0.148	0.165	-	-	0	-	0.00%
2001-06-26	0	0.380	0.350	0.400	-	-	0	0	-	0.156	0.144	0.165	-	-	0	-	0.00%
2001-06-22	0	0.380	0.360	0.380	-	-	0	0	-	0.156	0.148	0.156	-	-	0	-	-1.30%
2001-06-21	0	0.385	0.365	0.400	-	-	0	0	-	0.158	0.150	0.165	-	-	0	-	0.00%
2001-06-20	0	0.385	0.350	0.390	-	-	0	0	-	0.158	0.144	0.160	-	-	0	-	0.00%
2001-06-19	0	0.385	0.350	0.395	-	-	0	0	-	0.158	0.144	0.163	-	-	0	-	0.00%
2001-06-18	0	0.385	0.365	0.395	-	-	0	0	-	0.158	0.150	0.163	-	-	0	-	0.00%
2001-06-15	0	0.385	0.360	0.385	-	-	0	0	-	0.158	0.148	0.158	-	-	0	-	0.00%
2001-06-14	0	0.385	-	0.395	0.385	0.385	100,000	38,500	0.3850	0.158	-	0.163	0.158	0.158	243,015	0.1584	0.00%
2001-06-13	0	0.385	0.385	0.395	-	-	0	0	-	0.158	0.158	0.163	-	-	0	-	0.00%
2001-06-12	0	0.385	0.380	0.400	-	-	0	0	-	0.158	0.156	0.165	-	-	0	-	0.00%
2001-06-11	0	0.385	0.380	0.400	0.380	0.390	248,000	95,560	0.3853	0.158	0.156	0.165	0.156	0.160	602,678	0.1586	1.32%
2001-06-08	0	0.380	0.380	0.395	0.380	0.380	12,000	4,560	0.3800	0.156	0.156	0.163	0.156	0.156	29,162	0.1564	-2.56%
2001-06-07	0	0.390	0.380	0.400	-	-	0	0	-	0.160	0.156	0.165	-	-	0	-	0.00%
2001-06-06	0	0.390	0.385	0.400	0.390	0.395	180,000	70,600	0.3922	0.160	0.158	0.165	0.160	0.163	437,428	0.1614	-1.27%
2001-06-05	0	0.395	0.390	0.395	0.395	0.395	136,000	53,720	0.3950	0.163	0.160	0.163	0.163	0.163	330,501	0.1625	3.95%
2001-06-04	0	0.380	0.380	0.400	0.375	0.375	8,000	3,000	0.3750	0.156	0.156	0.165	0.154	0.154	19,441	0.1543	-3.80%
2001-06-01	0	0.395	0.375	0.400	-	-	0	0	-	0.163	0.154	0.165	-	-	0	-	0.00%
2001-05-31	0	0.395	0.385	0.400	-	-	0	0	-	0.163	0.158	0.165	-	-	0	-	0.00%
2001-05-30	0	0.395	0.395	0.405	0.390	0.395	220,000	86,600	0.3936	0.163	0.163	0.167	0.160	0.163	534,634	0.1620	-3.66%
2001-05-29	0	0.410	0.395	0.410	0.405	0.415	292,000	119,580	0.4095	0.169	0.163	0.169	0.167	0.171	709,605	0.1685	-2.38%
2001-05-28	0	0.420	0.415	0.425	0.415	0.420	400,000	167,000	0.4175	0.173	0.171	0.175	0.171	0.173	972,062	0.1718	2.44%
2001-05-25	0	0.410	0.410	0.420	-	-	0	0	-	0.169	0.169	0.173	-	-	0	-	2.50%
2001-05-24	0	0.400	0.395	0.400	0.400	0.400	100,000	40,000	0.4000	0.165	0.163	0.165	0.165	0.165	243,015	0.1646	5.26%
2001-05-23	0	0.380	0.370	0.390	-	-	0	0	-	0.156	0.152	0.160	-	-	0	-	0.00%
2001-05-22	0	0.380	0.370	0.400	-	-	0	0	-	0.156	0.152	0.165	-	-	0	-	0.00%
2001-05-21	0	0.380	0.370	0.390	0.380	0.380	20,000	7,600	0.3800	0.156	0.152	0.160	0.156	0.156	48,603	0.1564	2.70%
2001-05-18	0	0.370	0.360	0.380	0.350	0.370	536,000	192,920	0.3599	0.152	0.148	0.156	0.144	0.152	1,302,562	0.1481	-1.33%
2001-05-17	0	0.375	0.365	0.380	0.370	0.375	120,000	44,800	0.3733	0.154	0.150	0.156	0.152	0.154	291,618	0.1536	-1.32%
2001-05-16	0	0.380	0.355	0.390	-	-	0	0	-	0.156	0.146	0.160	-	-	0	-	0.00%
2001-05-15	0	0.380	0.360	0.380	0.360	0.380	120,000	43,600	0.3633	0.156	0.148	0.156	0.148	0.156	291,618	0.1495	2.70%
2001-05-14	0	0.370	0.350	0.370	-	-	0	0	-	0.152	0.144	0.152	-	-	0	-	0.00%
2001-05-11	0	0.370	0.370	0.375	0.365	0.370	100,000	36,900	0.3690	0.152	0.152	0.154	0.150	0.152	243,015	0.1518	0.00%
2001-05-10	0	0.370	0.370	0.380	0.370	0.370	288,000	106,560	0.3700	0.152	0.152	0.156	0.152	0.152	699,884	0.1523	2.78%
2001-05-09	0	0.360	0.345	0.390	0.360	0.360	32,000	11,520	0.3600	0.148	0.142	0.160	0.148	0.148	77,765	0.1481	2.86%
2001-05-08	0	0.350	0.350	0.390	0.340	0.340	48,000	16,320	0.3400	0.144	0.144	0.160	0.140	0.140	116,647	0.1399	-2.78%
2001-05-07	0	0.360	0.360	0.380	-	-	0	0	-	0.148	0.148	0.156	-	-	0	-	2.86%
2001-05-04	0	0.350	0.345	0.380	-	-	0	0	-	0.144	0.142	0.156	-	-	0	-	0.00%
2001-05-03	0	0.350	0.350	0.380	0.345	0.345	8,000	2,760	0.3450	0.144	0.144	0.156	0.142	0.142	19,441	0.1420	0.00%
2001-05-02	0	0.350	0.350	0.390	0.350	0.355	400,000	140,500	0.3513	0.144	0.144	0.160	0.144	0.146	972,062	0.1445	0.00%
2001-04-27	0	0.350	0.350	0.360	0.350	0.350	188,000	65,800	0.3500	0.144	0.144	0.148	0.144	0.144	456,869	0.1440	-1.41%
2001-04-26	0	0.355	0.345	0.370	-	-	0	0	-	0.146	0.142	0.152	-	-	0	-	0.00%
2001-04-25	0	0.355	0.330	-	-	-	0	0	-	0.146	0.136	-	-	-	0	-	0.00%
2001-04-24	0	0.355	0.350	0.370	-	-	0	0	-	0.146	0.144	0.152	-	-	0	-	0.00%
2001-04-23	0	0.355	0.355	0.385	0.340	0.355	192,000	65,460	0.3409	0.146	0.146	0.158	0.140	0.146	466,590	0.1403	0.00%
2001-04-20	0	0.355	0.355	0.370	0.355	0.360	120,000	43,100	0.3592	0.146	0.146	0.152	0.146	0.148	291,618	0.1478	0.00%
2001-04-19	0	0.355	0.355	0.370	0.355	0.380	200,000	75,000	0.3750	0.146	0.146	0.152	0.146	0.156	486,031	0.1543	-6.58%
2001-04-18	0	0.380	0.340	0.390	-	-	0	0	-	0.156	0.140	0.160	-	-	0	-	0.00%
2001-04-17	0	0.380	-	0.380	0.380	0.380	48,000	18,240	0.3800	0.156	-	0.156	0.156	0.156	116,647	0.1564	8.57%
2001-04-12	0	0.350	0.340	0.360	0.325	0.350	200,000	69,800	0.3490	0.144	0.140	0.148	0.134	0.144	486,031	0.1436	7.69%
2001-04-11	0	0.325	0.325	0.340	0.320	0.320	104,000	33,280	0.3200	0.134	0.134	0.140	0.132	0.132	252,736	0.1317	1.56%
2001-04-10	0	0.320	0.320	0.330	0.310	0.325	632,000	198,520	0.3141	0.132	0.132	0.136	0.128	0.134	1,535,857	0.1293	-11.11%
2001-04-09	0	0.360	0.320	-	-	-	0	0	-	0.148	0.132	-	-	-	0	-	0.00%
2001-04-06	0	0.360	0.360	0.390	0.360	0.360	60,000	21,600	0.3600	0.148	0.148	0.160	0.148	0.148	145,809	0.1481	-7.69%
2001-04-04	0	0.390	-	0.390	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-2.50%
2001-04-03	0	0.400	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2001-04-02	0	0.400	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2001-03-30	0	0.400	0.370	0.400	-	-	0	0	-	0.165	0.152	0.165	-	-	0	-	0.00%
2001-03-29	0	0.400	-	0.410	-	-	0	0	-	0.165	-	0.169	-	-	0	-	0.00%
2001-03-28	0	0.400	-	0.420	-	-	0	0	-	0.165	-	0.173	-	-	0	-	0.00%
2001-03-27	0	0.400	-	0.420	-	-	0	0	-	0.165	-	0.173	-	-	0	-	0.00%
2001-03-26	0	0.400	0.395	0.400	0.390	0.400	172,000	68,140	0.3962	0.165	0.163	0.165	0.160	0.165	417,986	0.1630	5.26%
2001-03-23	0	0.380	0.380	0.395	0.380	0.390	152,000	58,280	0.3834	0.156	0.156	0.163	0.156	0.160	369,383	0.1578	-2.56%
2001-03-22	0	0.390	0.380	0.415	0.390	0.390	100,000	39,000	0.3900	0.160	0.156	0.171	0.160	0.160	243,015	0.1605	-2.50%
2001-03-21	0	0.400	0.410	0.415	0.385	0.415	428,000	169,300	0.3956	0.165	0.169	0.171	0.158	0.171	1,040,106	0.1628	0.00%
2001-03-20	0	0.400	0.400	0.445	0.400	0.430	100,000	42,160	0.4216	0.165	0.165	0.183	0.165	0.177	243,015	0.1735	-6.98%
2001-03-19	0	0.430	0.425	0.455	0.430	0.430	100,000	43,000	0.4300	0.177	0.175	0.187	0.177	0.177	243,015	0.1769	-2.27%
2001-03-16	0	0.440	0.440	0.455	0.440	0.440	64,000	28,160	0.4400	0.181	0.181	0.187	0.181	0.181	155,530	0.1811	-3.30%
2001-03-15	0	0.455	0.440	0.455	0.455	0.455	100,000	45,500	0.4550	0.187	0.181	0.187	0.187	0.187	243,015	0.1872	0.00%
2001-03-14	0	0.455	0.440	0.455	0.455	0.470	400,000	184,980	0.4625	0.187	0.181	0.187	0.187	0.193	972,062	0.1903	-4.21%
2001-03-13	0	0.475	0.455	0.475	0.460	0.475	200,000	93,200	0.4660	0.195	0.187	0.195	0.189	0.195	486,031	0.1918	-4.04%
2001-03-12	0	0.495	0.480	0.500	0.480	0.510	1,048,000	520,260	0.4964	0.204	0.198	0.206	0.198	0.210	2,546,801	0.2043	-2.94%
2001-03-09	0	0.510	0.500	0.510	0.500	0.510	1,324,000	666,000	0.5030	0.210	0.206	0.210	0.206	0.210	3,217,524	0.2070	0.00%
2001-03-08	0	0.510	0.500	0.510	0.510	0.530	532,000	276,320	0.5194	0.210	0.206	0.210	0.210	0.218	1,292,842	0.2137	2.00%
2001-03-07	0	0.500	0.500	0.520	0.500	0.530	1,028,000	521,000	0.5068	0.206	0.206	0.214	0.206	0.218	2,498,198	0.2086	-1.96%
2001-03-06	0	0.510	0.500	0.510	0.500	0.520	1,420,000	725,400	0.5108	0.210	0.206	0.210	0.206	0.214	3,450,818	0.2102	0.00%
2001-03-05	0	0.510	0.495	0.510	0.500	0.520	1,660,000	842,600	0.5076	0.210	0.204	0.210	0.206	0.214	4,034,055	0.2089	2.00%
2001-03-02	0	0.500	0.495	0.500	0.500	0.500	1,288,000	644,000	0.5000	0.206	0.204	0.206	0.206	0.206	3,130,038	0.2057	-1.96%
2001-03-01	0	0.510	0.500	0.510	0.500	0.510	3,104,000	1,567,880	0.5051	0.210	0.206	0.210	0.206	0.210	7,543,198	0.2079	2.00%
2001-02-28	0	0.500	0.495	0.510	0.480	0.500	1,236,000	608,520	0.4923	0.206	0.204	0.210	0.198	0.206	3,003,670	0.2026	4.17%
2001-02-27	0	0.480	0.475	0.490	0.475	0.490	1,068,000	515,960	0.4831	0.198	0.195	0.202	0.195	0.202	2,595,404	0.1988	-1.03%
2001-02-26	0	0.485	0.485	0.495	0.480	0.500	2,748,000	1,326,340	0.4827	0.200	0.200	0.204	0.198	0.206	6,678,063	0.1986	-2.02%
2001-02-23	0	0.495	0.495	0.500	0.485	0.490	1,344,000	656,200	0.4882	0.204	0.204	0.206	0.200	0.202	3,266,127	0.2009	2.06%
2001-02-22	0	0.485	0.480	0.485	0.475	0.500	2,828,000	1,375,480	0.4864	0.200	0.198	0.200	0.195	0.206	6,872,475	0.2001	-4.90%
2001-02-21	0	0.510	0.500	0.520	0.510	0.510	888,336	452,878	0.5098	0.210	0.206	0.214	0.210	0.210	2,158,793	0.2098	-1.92%
2001-02-20	0	0.520	0.510	0.520	0.510	0.520	4,456,000	2,308,080	0.5180	0.214	0.210	0.214	0.210	0.214	10,828,766	0.2131	0.00%
2001-02-19	0	0.520	0.510	0.520	0.510	0.530	5,780,000	3,017,200	0.5220	0.214	0.210	0.214	0.210	0.218	14,046,289	0.2148	0.00%
2001-02-16	0	0.520	0.520	0.530	0.520	0.550	6,968,000	3,712,360	0.5328	0.214	0.214	0.218	0.214	0.226	16,933,312	0.2192	-1.89%
2001-02-15	0	0.530	0.520	0.530	0.500	0.530	10,056,000	5,169,280	0.5140	0.218	0.214	0.218	0.206	0.218	24,437,627	0.2115	3.92%
2001-02-14	0	0.510	0.510	0.520	0.510	0.520	2,772,000	1,414,320	0.5102	0.210	0.210	0.214	0.210	0.214	6,736,386	0.2100	0.00%
2001-02-13	0	0.510	0.510	0.520	0.490	0.520	5,121,329	2,581,945	0.5042	0.210	0.210	0.214	0.202	0.214	12,445,617	0.2075	5.15%
2001-02-12	0	0.485	0.485	0.490	0.470	0.490	3,676,000	1,760,020	0.4788	0.200	0.200	0.202	0.193	0.202	8,933,246	0.1970	0.00%
2001-02-09	0	0.485	0.480	0.485	0.470	0.490	3,216,000	1,545,800	0.4807	0.200	0.198	0.200	0.193	0.202	7,815,375	0.1978	2.11%
2001-02-08	0	0.475	0.475	0.480	0.470	0.490	2,896,000	1,381,080	0.4769	0.195	0.195	0.198	0.193	0.202	7,037,726	0.1962	-2.06%
2001-02-07	0	0.485	0.485	0.490	0.465	0.495	4,168,000	2,019,620	0.4846	0.200	0.200	0.202	0.191	0.204	10,128,881	0.1994	0.00%
2001-02-06	0	0.485	0.480	0.485	0.460	0.485	3,332,000	1,588,440	0.4767	0.200	0.198	0.200	0.189	0.200	8,097,273	0.1962	6.59%
2001-02-05	0	0.455	0.450	0.455	0.440	0.455	5,992,000	2,682,940	0.4478	0.187	0.185	0.187	0.181	0.187	14,561,482	0.1842	3.41%
2001-02-02	0	0.440	0.435	0.440	0.430	0.440	4,788,000	2,099,840	0.4386	0.181	0.179	0.181	0.177	0.181	11,635,577	0.1805	1.15%
2001-02-01	0	0.435	0.435	0.440	0.420	0.435	3,740,000	1,607,440	0.4298	0.179	0.179	0.181	0.173	0.179	9,088,775	0.1769	3.57%
2001-01-31	0	0.420	0.415	0.420	0.395	0.420	2,734,000	1,111,520	0.4066	0.173	0.171	0.173	0.163	0.173	6,644,041	0.1673	1.20%
2001-01-30	0	0.415	0.395	0.415	0.395	0.420	1,416,000	574,500	0.4057	0.171	0.163	0.171	0.163	0.173	3,441,098	0.1670	3.75%
2001-01-29	0	0.400	0.395	0.400	0.390	0.400	1,268,000	502,720	0.3965	0.165	0.163	0.165	0.160	0.165	3,081,435	0.1631	1.27%
2001-01-23	0	0.395	0.380	0.395	-	-	0	0	-	0.163	0.156	0.163	-	-	0	-	-1.25%
2001-01-22	0	0.400	0.390	0.400	0.390	0.400	212,000	83,680	0.3947	0.165	0.160	0.165	0.160	0.165	515,193	0.1624	0.00%
2001-01-19	0	0.400	0.400	0.405	0.365	0.410	2,904,000	1,118,920	0.3853	0.165	0.165	0.167	0.150	0.169	7,057,167	0.1586	9.59%
2001-01-18	0	0.365	0.360	0.365	0.355	0.365	700,000	252,000	0.3600	0.150	0.148	0.150	0.146	0.150	1,701,108	0.1481	2.82%
2001-01-17	0	0.355	0.350	0.360	0.355	0.355	700,000	248,500	0.3550	0.146	0.144	0.148	0.146	0.146	1,701,108	0.1461	0.00%
2001-01-16	0	0.355	0.355	0.360	0.355	0.370	877,303	316,210	0.3604	0.146	0.146	0.148	0.146	0.152	2,131,981	0.1483	-2.74%
2001-01-15	0	0.365	0.355	0.365	0.350	0.365	1,140,000	405,420	0.3556	0.150	0.146	0.150	0.144	0.150	2,770,375	0.1463	1.39%
2001-01-12	0	0.360	0.345	0.360	0.335	0.360	1,384,000	474,100	0.3426	0.148	0.142	0.148	0.138	0.148	3,363,333	0.1410	9.09%
2001-01-11	0	0.330	0.330	0.340	0.330	0.350	404,000	136,780	0.3386	0.136	0.136	0.140	0.136	0.144	981,782	0.1393	-2.94%
2001-01-10	0	0.340	0.325	0.350	-	-	0	0	-	0.140	0.134	0.144	-	-	0	-	0.00%
2001-01-09	0	0.340	0.335	0.340	0.340	0.355	735,510	253,491	0.3446	0.140	0.138	0.140	0.140	0.146	1,787,402	0.1418	-1.45%
2001-01-08	0	0.345	0.345	0.360	0.335	0.350	560,000	193,280	0.3451	0.142	0.142	0.148	0.138	0.144	1,360,886	0.1420	7.81%
2001-01-05	0	0.320	0.320	0.330	0.320	0.325	420,000	136,400	0.3248	0.132	0.132	0.136	0.132	0.134	1,020,665	0.1336	3.23%
2001-01-04	0	0.310	0.310	0.325	0.310	0.310	20,000	6,200	0.3100	0.128	0.128	0.134	0.128	0.128	48,603	0.1276	1.64%
2001-01-03	0	0.305	0.305	0.315	0.295	0.305	28,000	8,500	0.3036	0.126	0.126	0.130	0.121	0.126	68,044	0.1249	0.00%
2001-01-02	0	0.305	0.305	-	0.305	0.310	1,000,000	306,380	0.3064	0.126	0.126	-	0.126	0.128	2,430,154	0.1261	-3.17%
2000-12-29	0	0.315	0.310	0.330	-	-	0	0	-	0.130	0.128	0.136	-	-	0	-	0.00%
2000-12-28	0	0.315	0.315	0.320	0.305	0.315	232,000	72,720	0.3134	0.130	0.130	0.132	0.126	0.130	563,796	0.1290	1.61%
2000-12-27	0	0.310	0.310	0.325	0.310	0.310	68,000	21,080	0.3100	0.128	0.128	0.134	0.128	0.128	165,250	0.1276	-4.62%
2000-12-22	0	0.325	0.325	0.330	0.320	0.325	864,000	279,720	0.3238	0.134	0.134	0.136	0.132	0.134	2,099,653	0.1332	1.56%
2000-12-21	0	0.320	0.295	0.320	-	-	0	0	-	0.132	0.121	0.132	-	-	0	-	-1.54%
2000-12-20	0	0.325	0.310	0.325	-	-	0	0	-	0.134	0.128	0.134	-	-	0	-	0.00%
2000-12-19	0	0.325	0.320	0.325	0.320	0.325	288,000	93,420	0.3244	0.134	0.132	0.134	0.132	0.134	699,884	0.1335	-1.52%
2000-12-18	0	0.330	0.320	0.335	0.330	0.340	132,000	43,880	0.3324	0.136	0.132	0.138	0.136	0.140	320,780	0.1368	3.13%
2000-12-15	0	0.320	0.305	0.330	0.320	0.320	468,000	149,760	0.3200	0.132	0.126	0.136	0.132	0.132	1,137,312	0.1317	3.23%
2000-12-14	0	0.310	0.300	0.315	0.310	0.330	128,000	40,240	0.3144	0.128	0.123	0.130	0.128	0.136	311,060	0.1294	3.33%
2000-12-13	0	0.300	0.300	0.330	-	-	0	0	-	0.123	0.123	0.136	-	-	0	-	1.69%
2000-12-12	0	0.295	0.295	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2000-12-11	0	0.295	0.295	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2000-12-08	0	0.295	0.295	0.305	0.290	0.315	168,000	49,240	0.2931	0.121	0.121	0.126	0.119	0.130	408,266	0.1206	0.00%
2000-12-07	0	0.295	0.290	0.305	-	-	0	0	-	0.121	0.119	0.126	-	-	0	-	0.00%
2000-12-06	0	0.295	0.295	0.310	-	-	0	0	-	0.121	0.121	0.128	-	-	0	-	0.00%
2000-12-05	0	0.295	0.275	-	-	-	0	0	-	0.121	0.113	-	-	-	0	-	0.00%
2000-12-04	0	0.295	0.280	0.295	0.295	0.295	80,000	23,600	0.2950	0.121	0.115	0.121	0.121	0.121	194,412	0.1214	1.72%
2000-12-01	0	0.290	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2000-11-30	0	0.290	0.280	0.300	0.280	0.290	200,000	57,000	0.2850	0.119	0.115	0.123	0.115	0.119	486,031	0.1173	1.75%
2000-11-29	0	0.285	0.275	0.295	-	-	0	0	-	0.117	0.113	0.121	-	-	0	-	0.00%
2000-11-28	0	0.285	0.285	0.300	0.285	0.290	80,000	23,100	0.2888	0.117	0.117	0.123	0.117	0.119	194,412	0.1188	-1.72%
2000-11-27	0	0.290	0.280	0.300	0.290	0.290	100,000	29,000	0.2900	0.119	0.115	0.123	0.119	0.119	243,015	0.1193	0.00%
2000-11-24	0	0.290	0.285	0.290	0.285	0.290	104,000	30,140	0.2898	0.119	0.117	0.119	0.117	0.119	252,736	0.1193	1.75%
2000-11-23	0	0.285	0.280	0.290	-	-	0	0	-	0.117	0.115	0.119	-	-	0	-	0.00%
2000-11-22	0	0.285	0.270	0.285	0.270	0.285	684,000	191,720	0.2803	0.117	0.111	0.117	0.111	0.117	1,662,225	0.1153	-1.72%
2000-11-21	0	0.290	0.280	-	0.290	0.290	20,000	5,800	0.2900	0.119	0.115	-	0.119	0.119	48,603	0.1193	-1.69%
2000-11-20	0	0.295	0.285	0.295	-	-	0	0	-	0.121	0.117	0.121	-	-	0	-	0.00%
2000-11-17	0	0.295	0.280	0.300	0.295	0.295	100,000	29,500	0.2950	0.121	0.115	0.123	0.121	0.121	243,015	0.1214	-1.67%
2000-11-16	0	0.300	0.285	0.320	-	-	0	0	-	0.123	0.117	0.132	-	-	0	-	0.00%
2000-11-15	0	0.300	0.300	0.310	0.300	0.300	132,000	39,600	0.3000	0.123	0.123	0.128	0.123	0.123	320,780	0.1234	0.00%
2000-11-14	0	0.300	0.295	-	0.280	0.305	100,000	29,940	0.2994	0.123	0.121	-	0.115	0.126	243,015	0.1232	1.69%
2000-11-13	0	0.295	0.295	0.305	0.290	0.305	84,000	24,940	0.2969	0.121	0.121	0.126	0.119	0.126	204,133	0.1222	-1.67%
2000-11-10	0	0.300	0.290	-	0.300	0.300	108,000	32,400	0.3000	0.123	0.119	-	0.123	0.123	262,457	0.1234	0.00%
2000-11-09	0	0.300	0.295	0.300	0.300	0.310	140,000	42,200	0.3014	0.123	0.121	0.123	0.123	0.128	340,222	0.1240	-3.23%
2000-11-08	0	0.310	0.310	0.315	0.285	0.310	276,000	84,260	0.3053	0.128	0.128	0.130	0.117	0.128	670,722	0.1256	6.90%
2000-11-07	0	0.290	0.285	0.300	0.290	0.300	200,000	59,300	0.2965	0.119	0.117	0.123	0.119	0.123	486,031	0.1220	-7.94%
2000-11-06	0	0.315	0.300	0.335	0.315	0.315	20,000	6,300	0.3150	0.130	0.123	0.138	0.130	0.130	48,603	0.1296	0.00%
2000-11-03	0	0.315	-	0.335	0.315	0.315	4,000	1,260	0.3150	0.130	-	0.138	0.130	0.130	9,721	0.1296	6.78%
2000-11-02	0	0.295	0.290	-	-	-	0	0	-	0.121	0.119	-	-	-	0	-	0.00%
2000-11-01	0	0.295	0.295	0.330	0.295	0.295	20,000	5,900	0.2950	0.121	0.121	0.136	0.121	0.121	48,603	0.1214	1.72%
2000-10-31	0	0.290	0.290	0.305	0.290	0.290	100,000	29,000	0.2900	0.119	0.119	0.126	0.119	0.119	243,015	0.1193	-4.92%
2000-10-30	0	0.305	0.270	0.310	-	-	0	0	-	0.126	0.111	0.128	-	-	0	-	0.00%
2000-10-27	0	0.305	0.275	0.305	-	-	0	0	-	0.126	0.113	0.126	-	-	0	-	0.00%
2000-10-26	0	0.305	0.280	0.305	-	-	0	0	-	0.126	0.115	0.126	-	-	0	-	0.00%
2000-10-25	0	0.305	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2000-10-24	0	0.305	0.290	0.315	-	-	0	0	-	0.126	0.119	0.130	-	-	0	-	0.00%
2000-10-23	0	0.305	-	0.320	-	-	0	0	-	0.126	-	0.132	-	-	0	-	0.00%
2000-10-20	0	0.305	-	0.315	-	-	0	0	-	0.126	-	0.130	-	-	0	-	0.00%
2000-10-19	0	0.305	-	0.320	-	-	0	0	-	0.126	-	0.132	-	-	0	-	0.00%
2000-10-18	0	0.305	-	0.305	-	-	0	0	-	0.126	-	0.126	-	-	0	-	-1.61%
2000-10-17	0	0.310	0.275	0.310	-	-	0	0	-	0.128	0.113	0.128	-	-	0	-	0.00%
2000-10-16	0	0.310	0.285	0.320	-	-	0	0	-	0.128	0.117	0.132	-	-	0	-	0.00%
2000-10-13	0	0.310	0.290	0.310	-	-	0	0	-	0.128	0.119	0.128	-	-	0	-	0.00%
2000-10-12	0	0.310	0.310	0.320	0.310	0.310	88,000	27,280	0.3100	0.128	0.128	0.132	0.128	0.128	213,854	0.1276	-1.59%
2000-10-11	0	0.315	0.315	0.320	0.315	0.315	404,000	127,260	0.3150	0.130	0.130	0.132	0.130	0.130	981,782	0.1296	0.00%
2000-10-10	0	0.315	0.310	0.330	-	-	0	0	-	0.130	0.128	0.136	-	-	0	-	0.00%
2000-10-09	0	0.315	0.315	0.320	0.315	0.315	40,000	12,600	0.3150	0.130	0.130	0.132	0.130	0.130	97,206	0.1296	-1.56%
2000-10-05	0	0.320	0.320	0.340	0.320	0.325	340,000	109,300	0.3215	0.132	0.132	0.140	0.132	0.134	826,252	0.1323	0.00%
2000-10-04	0	0.320	0.315	0.340	-	-	681	191	0.2805	0.132	0.130	0.140	-	-	1,655	0.1154	0.00%
2000-10-03	0	0.320	0.320	0.340	0.320	0.320	272,000	87,040	0.3200	0.132	0.132	0.140	0.132	0.132	661,002	0.1317	-4.48%
2000-09-29	0	0.335	0.335	0.340	0.335	0.340	208,000	70,180	0.3374	0.138	0.138	0.140	0.138	0.140	505,472	0.1388	0.00%
2000-09-28	0	0.335	0.330	0.335	0.320	0.335	388,000	126,080	0.3249	0.138	0.136	0.138	0.132	0.138	942,900	0.1337	1.52%
2000-09-27	0	0.330	0.330	0.335	0.310	0.375	1,628,650	523,155	0.3212	0.136	0.136	0.138	0.128	0.154	3,957,870	0.1322	-10.81%
2000-09-26	0	0.370	0.370	0.400	0.370	0.370	80,000	30,000	0.3750	0.152	0.152	0.165	0.152	0.152	194,412	0.1543	-5.13%
2000-09-25	0	0.390	-	0.400	-	-	0	0	-	0.160	-	0.165	-	-	0	-	0.00%
2000-09-22	0	0.390	-	0.400	-	-	0	0	-	0.160	-	0.165	-	-	0	-	0.00%
2000-09-21	0	0.390	-	0.400	-	-	0	0	-	0.160	-	0.165	-	-	0	-	0.00%
2000-09-20	0	0.390	-	0.400	-	-	0	0	-	0.160	-	0.165	-	-	0	-	0.00%
2000-09-19	0	0.390	0.360	0.390	-	-	0	0	-	0.160	0.148	0.160	-	-	0	-	0.00%
2000-09-18	0	0.390	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2000-09-15	0	0.390	0.390	0.410	0.385	0.390	100,000	38,740	0.3874	0.160	0.160	0.169	0.158	0.160	243,015	0.1594	-1.27%
2000-09-14	0	0.395	0.385	0.410	-	-	0	0	-	0.163	0.158	0.169	-	-	0	-	0.00%
2000-09-12	0	0.395	0.395	0.410	0.395	0.395	48,000	18,960	0.3950	0.163	0.163	0.169	0.163	0.163	116,647	0.1625	-3.66%
2000-09-11	0	0.410	0.395	0.415	-	-	0	0	-	0.169	0.163	0.171	-	-	0	-	0.00%
2000-09-08	0	0.410	0.400	0.410	0.400	0.410	332,000	134,280	0.4045	0.169	0.165	0.169	0.165	0.169	806,811	0.1664	-2.38%
2000-09-07	0	0.420	0.410	0.420	-	-	0	0	-	0.173	0.169	0.173	-	-	0	-	-1.18%
2000-09-06	0	0.425	0.410	0.425	0.420	0.425	300,000	126,120	0.4204	0.175	0.169	0.175	0.173	0.175	729,046	0.1730	1.19%
2000-09-05	0	0.420	0.410	0.420	0.425	0.425	148,000	62,900	0.4250	0.173	0.169	0.173	0.175	0.175	359,663	0.1749	1.20%
2000-09-04	0	0.415	0.410	0.425	0.400	0.420	504,484	208,764	0.4138	0.171	0.169	0.175	0.165	0.173	1,225,974	0.1703	5.06%
2000-09-01	0	0.395	0.395	0.415	0.385	0.395	204,840	79,642	0.3888	0.163	0.163	0.171	0.158	0.163	497,793	0.1600	-1.25%
2000-08-31	0	0.400	0.395	0.415	-	-	0	0	-	0.165	0.163	0.171	-	-	0	-	0.00%
2000-08-30	0	0.400	0.400	0.410	0.400	0.400	100,000	40,000	0.4000	0.165	0.165	0.169	0.165	0.165	243,015	0.1646	0.00%
2000-08-29	0	0.400	0.400	0.410	0.390	0.400	244,000	97,160	0.3982	0.165	0.165	0.169	0.160	0.165	592,958	0.1639	-2.44%
2000-08-28	0	0.410	0.400	0.415	-	-	0	0	-	0.169	0.165	0.171	-	-	0	-	0.00%
2000-08-25	0	0.410	0.400	0.410	0.410	0.410	76,000	31,160	0.4100	0.169	0.165	0.169	0.169	0.169	184,692	0.1687	1.23%
2000-08-24	0	0.405	0.405	0.410	0.405	0.405	268,000	108,540	0.4050	0.167	0.167	0.169	0.167	0.167	651,281	0.1667	0.00%
2000-08-23	0	0.405	0.405	0.415	0.405	0.415	232,000	94,100	0.4056	0.167	0.167	0.171	0.167	0.171	563,796	0.1669	0.00%
2000-08-22	0	0.405	0.405	0.415	0.405	0.405	40,000	16,200	0.4050	0.167	0.167	0.171	0.167	0.167	97,206	0.1667	-2.41%
2000-08-21	0	0.415	0.405	0.415	0.400	0.415	216,000	88,660	0.4105	0.171	0.167	0.171	0.165	0.171	524,913	0.1689	2.47%
2000-08-18	0	0.405	0.405	0.415	0.405	0.410	88,000	35,780	0.4066	0.167	0.167	0.171	0.167	0.169	213,854	0.1673	1.25%
2000-08-17	0	0.400	0.400	0.415	0.400	0.400	84,000	33,600	0.4000	0.165	0.165	0.171	0.165	0.165	204,133	0.1646	-2.44%
2000-08-16	0	0.410	0.410	0.420	0.410	0.410	96,000	39,360	0.4100	0.169	0.169	0.173	0.169	0.169	233,295	0.1687	0.00%
2000-08-15	0	0.410	0.410	0.420	0.410	0.415	204,000	83,840	0.4110	0.169	0.169	0.173	0.169	0.171	495,751	0.1691	2.50%
2000-08-14	0	0.400	0.400	0.410	0.400	0.415	418,938	171,007	0.4082	0.165	0.165	0.169	0.165	0.171	1,018,084	0.1680	0.00%
2000-08-11	0	0.400	0.390	0.400	0.390	0.410	620,000	246,680	0.3979	0.165	0.160	0.165	0.160	0.169	1,506,695	0.1637	-2.44%
2000-08-10	0	0.410	0.405	0.410	0.410	0.410	40,000	16,400	0.4100	0.169	0.167	0.169	0.169	0.169	97,206	0.1687	5.13%
2000-08-09	0	0.390	0.390	0.400	0.390	0.400	300,000	119,420	0.3981	0.160	0.160	0.165	0.160	0.165	729,046	0.1638	-3.70%
2000-08-08	0	0.405	0.400	0.415	0.405	0.405	80,000	32,400	0.4050	0.167	0.165	0.171	0.167	0.167	194,412	0.1667	0.00%
2000-08-07	0	0.405	0.400	0.410	0.400	0.405	372,000	150,200	0.4038	0.167	0.165	0.169	0.165	0.167	904,017	0.1661	-1.22%
2000-08-04	0	0.410	0.405	0.410	0.400	0.410	72,000	29,120	0.4044	0.169	0.167	0.169	0.165	0.169	174,971	0.1664	2.50%
2000-08-03	0	0.400	0.395	0.400	0.400	0.400	264,000	105,600	0.4000	0.165	0.163	0.165	0.165	0.165	641,561	0.1646	-2.44%
2000-08-02	0	0.410	0.405	0.410	0.415	0.420	84,000	35,000	0.4167	0.169	0.167	0.169	0.171	0.173	204,133	0.1715	3.80%
2000-08-01	0	0.395	0.395	0.410	0.395	0.410	668,000	267,660	0.4007	0.163	0.163	0.169	0.163	0.169	1,623,343	0.1649	-1.25%
2000-07-31	0	0.400	0.395	0.420	0.400	0.400	144,000	57,600	0.4000	0.165	0.163	0.173	0.165	0.165	349,942	0.1646	-2.44%
2000-07-28	0	0.410	0.425	0.430	0.400	0.430	232,000	95,600	0.4121	0.169	0.175	0.177	0.165	0.177	563,796	0.1696	0.00%
2000-07-27	0	0.410	0.400	0.430	0.410	0.410	12,000	4,920	0.4100	0.169	0.165	0.177	0.169	0.169	29,162	0.1687	-2.38%
2000-07-26	0	0.420	0.415	0.430	-	-	0	0	-	0.173	0.171	0.177	-	-	0	-	0.00%
2000-07-25	0	0.420	0.400	0.430	0.420	0.420	12,000	5,040	0.4200	0.173	0.165	0.177	0.173	0.173	29,162	0.1728	0.00%
2000-07-24	0	0.420	0.420	0.430	-	-	0	0	-	0.173	0.173	0.177	-	-	0	-	1.20%
2000-07-21	0	0.415	0.415	0.430	-	-	0	0	-	0.171	0.171	0.177	-	-	0	-	1.22%
2000-07-20	0	0.410	0.410	0.430	0.410	0.410	60,000	24,600	0.4100	0.169	0.169	0.177	0.169	0.169	145,809	0.1687	2.50%
2000-07-19	0	0.400	0.400	0.430	-	-	0	0	-	0.165	0.165	0.177	-	-	0	-	0.00%
2000-07-18	0	0.400	0.400	0.420	0.400	0.410	108,000	44,200	0.4093	0.165	0.165	0.173	0.165	0.169	262,457	0.1684	0.00%
2000-07-17	0	0.400	0.400	0.425	0.400	0.430	368,000	150,060	0.4078	0.165	0.165	0.175	0.165	0.177	894,297	0.1678	-2.44%
2000-07-14	0	0.410	0.410	0.430	0.410	0.410	52,000	21,320	0.4100	0.169	0.169	0.177	0.169	0.169	126,368	0.1687	-2.38%
2000-07-13	0	0.420	0.410	-	0.420	0.430	368,000	155,560	0.4227	0.173	0.169	-	0.173	0.177	894,297	0.1739	-2.33%
2000-07-12	0	0.430	0.420	0.440	-	-	0	0	-	0.177	0.173	0.181	-	-	0	-	0.00%
2000-07-11	0	0.430	0.430	0.440	0.420	0.440	808,000	347,440	0.4300	0.177	0.177	0.181	0.173	0.181	1,963,564	0.1769	1.18%
2000-07-10	0	0.425	0.425	0.435	0.390	0.450	692,000	288,720	0.4172	0.175	0.175	0.179	0.160	0.185	1,681,666	0.1717	2.41%
2000-07-07	0	0.415	0.415	0.430	0.410	0.420	176,000	73,640	0.4184	0.171	0.171	0.177	0.169	0.173	427,707	0.1722	-3.49%
2000-07-06	0	0.430	0.420	0.450	-	-	0	0	-	0.177	0.173	0.185	-	-	0	-	0.00%
2000-07-05	0	0.430	0.420	0.450	-	-	0	0	-	0.177	0.173	0.185	-	-	0	-	0.00%
2000-07-04	0	0.430	0.415	0.430	0.400	0.430	820,000	340,600	0.4154	0.177	0.171	0.177	0.165	0.177	1,992,726	0.1709	0.00%
2000-07-03	0	0.430	0.420	0.440	0.430	0.430	112,000	48,160	0.4300	0.177	0.173	0.181	0.177	0.177	272,177	0.1769	0.00%
2000-06-30	0	0.430	0.430	0.440	0.430	0.430	216,000	92,880	0.4300	0.177	0.177	0.181	0.177	0.177	524,913	0.1769	0.00%
2000-06-29	0	0.430	0.430	0.455	0.430	0.480	432,000	198,700	0.4600	0.177	0.177	0.187	0.177	0.198	1,049,826	0.1893	-8.51%
2000-06-28	0	0.470	0.430	0.470	0.420	0.470	940,000	422,400	0.4494	0.193	0.177	0.193	0.173	0.193	2,284,345	0.1849	10.59%
2000-06-27	0	0.425	0.415	0.425	0.410	0.435	604,000	256,200	0.4242	0.175	0.171	0.175	0.169	0.179	1,467,813	0.1745	3.66%
2000-06-26	0	0.410	0.400	0.415	0.410	0.415	300,000	123,500	0.4117	0.169	0.165	0.171	0.169	0.171	729,046	0.1694	2.50%
2000-06-23	0	0.400	0.400	0.420	0.390	0.400	216,000	86,240	0.3993	0.165	0.165	0.173	0.160	0.165	524,913	0.1643	-3.61%
2000-06-22	0	0.415	0.400	0.415	-	-	0	0	-	0.171	0.165	0.171	-	-	0	-	0.00%
2000-06-21	0	0.415	0.405	0.415	0.415	0.415	20,000	8,300	0.4150	0.171	0.167	0.171	0.171	0.171	48,603	0.1708	0.00%
2000-06-20	0	0.415	0.410	0.415	0.420	0.420	340,000	142,800	0.4200	0.171	0.169	0.171	0.173	0.173	826,252	0.1728	0.00%
2000-06-19	0	0.415	0.415	0.435	0.415	0.415	16,000	6,640	0.4150	0.171	0.171	0.179	0.171	0.171	38,882	0.1708	0.00%
2000-06-16	0	0.415	0.410	0.435	0.400	0.415	140,000	57,500	0.4107	0.171	0.169	0.179	0.165	0.171	340,222	0.1690	3.75%
2000-06-15	0	0.400	0.395	0.420	-	-	0	0	-	0.165	0.163	0.173	-	-	0	-	0.00%
2000-06-14	0	0.400	0.400	0.410	0.400	0.410	280,000	113,400	0.4050	0.165	0.165	0.169	0.165	0.169	680,443	0.1667	-2.44%
2000-06-13	0	0.410	0.410	0.425	0.410	0.410	160,000	65,600	0.4100	0.169	0.169	0.175	0.169	0.169	388,825	0.1687	-1.20%
2000-06-12	0	0.415	0.410	0.425	-	-	0	0	-	0.171	0.169	0.175	-	-	0	-	0.00%
2000-06-09	0	0.415	0.405	0.425	0.415	0.415	60,000	24,900	0.4150	0.171	0.167	0.175	0.171	0.171	145,809	0.1708	0.00%
2000-06-08	0	0.415	0.405	0.415	-	-	0	0	-	0.171	0.167	0.171	-	-	0	-	0.00%
2000-06-07	0	0.415	0.415	0.430	0.400	0.425	428,000	177,900	0.4157	0.171	0.171	0.177	0.165	0.175	1,040,106	0.1710	6.41%
2000-06-05	0	0.390	0.370	-	0.390	0.390	52,000	20,280	0.3900	0.160	0.152	-	0.160	0.160	126,368	0.1605	-1.27%
2000-06-02	0	0.395	0.390	0.395	0.395	0.395	100,000	39,500	0.3950	0.163	0.160	0.163	0.163	0.163	243,015	0.1625	2.60%
2000-06-01	0	0.385	0.385	0.395	-	-	0	0	-	0.158	0.158	0.163	-	-	0	-	1.32%
2000-05-31	0	0.380	0.370	0.390	-	-	0	0	-	0.156	0.152	0.160	-	-	0	-	0.00%
2000-05-30	0	0.380	0.375	0.390	0.375	0.380	448,000	170,100	0.3797	0.156	0.154	0.160	0.154	0.156	1,088,709	0.1562	-2.56%
2000-05-29	0	0.390	0.370	0.390	0.370	0.400	764,000	294,720	0.3858	0.160	0.152	0.160	0.152	0.165	1,856,638	0.1587	-1.27%
2000-05-26	0	0.395	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2000-05-25	0	0.395	-	0.400	0.395	0.400	300,000	119,000	0.3967	0.163	-	0.165	0.163	0.165	729,046	0.1632	1.28%
2000-05-24	0	0.390	0.390	-	0.390	0.400	168,000	66,400	0.3952	0.160	0.160	-	0.160	0.165	408,266	0.1626	-6.02%
2000-05-23	0	0.415	0.415	0.420	-	-	0	0	-	0.171	0.171	0.173	-	-	0	-	1.22%
2000-05-22	0	0.410	0.395	0.420	0.410	0.430	224,000	92,260	0.4119	0.169	0.163	0.173	0.169	0.177	544,354	0.1695	-4.65%
2000-05-19	0	0.430	-	0.450	-	-	0	0	-	0.177	-	0.185	-	-	0	-	0.00%
2000-05-18	0	0.430	-	0.435	0.430	0.430	100,000	43,000	0.4300	0.177	-	0.179	0.177	0.177	243,015	0.1769	2.38%
2000-05-17	0	0.420	0.400	-	-	-	0	0	-	0.173	0.165	-	-	-	0	-	0.00%
2000-05-16	0	0.420	0.415	0.420	0.420	0.420	32,000	13,440	0.4200	0.173	0.171	0.173	0.173	0.173	77,765	0.1728	0.00%
2000-05-15	0	0.420	0.420	0.440	0.420	0.420	100,000	42,000	0.4200	0.173	0.173	0.181	0.173	0.173	243,015	0.1728	0.00%
2000-05-12	0	0.420	0.420	0.430	0.410	0.420	240,000	99,800	0.4158	0.173	0.173	0.177	0.169	0.173	583,237	0.1711	1.20%
2000-05-10	0	0.415	0.400	-	-	-	0	0	-	0.171	0.165	-	-	-	0	-	0.00%
2000-05-09	0	0.415	0.415	0.440	0.415	0.415	40,000	16,600	0.4150	0.171	0.171	0.181	0.171	0.171	97,206	0.1708	-1.19%
2000-05-08	0	0.420	0.415	0.430	0.420	0.440	240,000	102,600	0.4275	0.173	0.171	0.177	0.173	0.181	583,237	0.1759	-6.67%
2000-05-05	0	0.450	0.450	0.470	0.450	0.470	128,000	58,400	0.4563	0.185	0.185	0.193	0.185	0.193	311,060	0.1877	-5.26%
2000-05-04	0	0.475	0.450	0.475	0.455	0.475	424,000	195,080	0.4601	0.195	0.185	0.195	0.187	0.195	1,030,385	0.1893	-1.04%
2000-05-03	0	0.480	0.460	0.480	0.490	0.490	180,000	88,200	0.4900	0.198	0.189	0.198	0.202	0.202	437,428	0.2016	-4.00%
2000-05-02	0	0.500	0.430	0.500	0.460	0.500	300,000	143,300	0.4777	0.206	0.177	0.206	0.189	0.206	729,046	0.1966	12.36%
2000-04-28	0	0.445	0.420	0.445	0.445	0.445	20,000	8,900	0.4450	0.183	0.173	0.183	0.183	0.183	48,603	0.1831	4.71%
2000-04-27	0	0.425	0.425	0.440	0.425	0.425	120,000	51,000	0.4250	0.175	0.175	0.181	0.175	0.175	291,618	0.1749	-4.49%
2000-04-26	0	0.445	0.435	0.450	-	-	0	0	-	0.183	0.179	0.185	-	-	0	-	0.00%
2000-04-25	0	0.445	0.430	0.445	0.445	0.445	80,000	35,600	0.4450	0.183	0.177	0.183	0.183	0.183	194,412	0.1831	2.30%
2000-04-20	0	0.435	0.430	0.440	0.405	0.435	320,000	138,100	0.4316	0.179	0.177	0.181	0.167	0.179	777,649	0.1776	4.82%
2000-04-19	0	0.415	0.415	0.440	0.415	0.460	440,000	187,800	0.4268	0.171	0.171	0.181	0.171	0.189	1,069,268	0.1756	-5.68%
2000-04-18	0	0.440	0.430	0.460	0.440	0.440	40,000	17,600	0.4400	0.181	0.177	0.189	0.181	0.181	97,206	0.1811	-4.35%
2000-04-17	0	0.460	0.415	0.480	-	-	0	0	-	0.189	0.171	0.198	-	-	0	-	0.00%
2000-04-14	0	0.460	0.455	0.460	0.460	0.470	280,000	129,600	0.4629	0.189	0.187	0.189	0.189	0.193	680,443	0.1905	-2.13%
2000-04-13	0	0.470	0.450	0.470	0.470	0.470	20,000	9,400	0.4700	0.193	0.185	0.193	0.193	0.193	48,603	0.1934	2.17%
2000-04-12	0	0.460	0.460	0.470	0.455	0.465	164,000	75,840	0.4624	0.189	0.189	0.193	0.187	0.191	398,545	0.1903	1.10%
2000-04-11	0	0.455	0.450	0.470	0.455	0.455	80,000	36,400	0.4550	0.187	0.185	0.193	0.187	0.187	194,412	0.1872	-1.09%
2000-04-10	0	0.460	0.450	0.490	0.460	0.460	172,000	79,360	0.4614	0.189	0.185	0.202	0.189	0.189	417,986	0.1899	-2.13%
2000-04-07	0	0.470	0.460	0.470	0.460	0.470	232,000	106,800	0.4603	0.193	0.189	0.193	0.189	0.193	563,796	0.1894	4.44%
2000-04-06	0	0.450	0.450	0.470	0.450	0.460	84,000	38,560	0.4590	0.185	0.185	0.193	0.185	0.189	204,133	0.1889	-2.17%
2000-04-05	0	0.460	0.450	0.470	0.450	0.475	958,008	437,403	0.4566	0.189	0.185	0.193	0.185	0.195	2,328,107	0.1879	-6.12%
2000-04-03	0	0.490	0.485	0.500	0.485	0.500	560,000	277,020	0.4947	0.202	0.200	0.206	0.200	0.206	1,360,886	0.2036	-3.92%
2000-03-31	0	0.510	0.500	0.510	0.495	0.510	620,000	312,500	0.5040	0.210	0.206	0.210	0.204	0.210	1,506,695	0.2074	0.00%
2000-03-30	0	0.510	0.500	0.510	0.510	0.520	460,000	236,600	0.5143	0.210	0.206	0.210	0.210	0.214	1,117,871	0.2117	2.00%
2000-03-29	0	0.500	0.500	0.510	0.500	0.510	424,000	215,360	0.5079	0.206	0.206	0.210	0.206	0.210	1,030,385	0.2090	-5.66%
2000-03-28	0	0.530	0.520	0.540	0.520	0.540	732,000	389,200	0.5317	0.218	0.214	0.222	0.214	0.222	1,778,873	0.2188	-3.64%
2000-03-27	0	0.550	0.550	0.560	0.540	0.570	1,040,000	574,280	0.5522	0.226	0.226	0.230	0.222	0.235	2,527,360	0.2272	-1.79%
2000-03-24	0	0.560	0.550	0.560	0.540	0.570	3,440,000	1,903,800	0.5534	0.230	0.226	0.230	0.222	0.235	8,359,729	0.2277	14.29%
2000-03-23	1	0.490	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2000-03-22	1	0.490	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2000-03-21	1	0.490	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2000-03-20	1	0.490	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2000-03-17	0	0.490	0.485	0.500	0.480	0.510	448,000	221,400	0.4942	0.202	0.200	0.206	0.198	0.210	1,088,709	0.2034	-2.00%
2000-03-16	0	0.500	0.500	0.510	0.490	0.500	368,000	183,280	0.4980	0.206	0.206	0.210	0.202	0.206	894,297	0.2049	2.04%
2000-03-15	0	0.490	0.490	0.500	0.485	0.500	716,000	351,300	0.4906	0.202	0.202	0.206	0.200	0.206	1,739,990	0.2019	-2.00%
2000-03-14	0	0.500	0.500	0.520	0.490	0.500	297,156	147,872	0.4976	0.206	0.206	0.214	0.202	0.206	722,135	0.2048	-1.96%
2000-03-13	0	0.510	0.510	0.520	0.500	0.530	1,104,000	561,840	0.5089	0.210	0.210	0.214	0.206	0.218	2,682,890	0.2094	2.00%
2000-03-10	0	0.500	0.500	0.510	0.500	0.510	200,000	101,480	0.5074	0.206	0.206	0.210	0.206	0.210	486,031	0.2088	-1.96%
2000-03-09	0	0.510	0.510	0.520	0.510	0.530	460,000	237,600	0.5165	0.210	0.210	0.214	0.210	0.218	1,117,871	0.2125	0.00%
2000-03-08	0	0.510	0.510	0.520	0.500	0.550	915,432	474,093	0.5179	0.210	0.210	0.214	0.206	0.226	2,224,641	0.2131	-3.77%
2000-03-07	0	0.530	0.520	0.530	0.530	0.540	392,000	209,360	0.5341	0.218	0.214	0.218	0.218	0.222	952,620	0.2198	-1.85%
2000-03-06	0	0.540	0.540	0.550	0.540	0.560	700,272	384,176	0.5486	0.222	0.222	0.226	0.222	0.230	1,701,769	0.2258	-1.82%
2000-03-03	0	0.550	0.540	0.550	0.500	0.550	304,000	165,800	0.5454	0.226	0.222	0.226	0.206	0.226	738,767	0.2244	7.84%
2000-03-02	0	0.510	0.510	0.550	0.510	0.520	268,000	137,280	0.5122	0.210	0.210	0.226	0.210	0.214	651,281	0.2108	-1.92%
2000-03-01	0	0.520	0.510	0.540	0.520	0.540	256,000	136,080	0.5316	0.214	0.210	0.222	0.214	0.222	622,119	0.2187	-1.89%
2000-02-29	0	0.530	0.520	0.530	0.520	0.540	480,000	256,800	0.5350	0.218	0.214	0.218	0.214	0.222	1,166,474	0.2202	1.92%
2000-02-28	0	0.520	0.510	0.520	0.500	0.540	1,152,000	603,040	0.5235	0.214	0.210	0.214	0.206	0.222	2,799,537	0.2154	-10.34%
2000-02-25	0	0.580	0.570	0.600	0.580	0.600	744,000	439,240	0.5904	0.239	0.235	0.247	0.239	0.247	1,808,034	0.2429	-7.94%
2000-02-24	0	0.630	0.610	0.630	0.620	0.640	916,000	578,160	0.6312	0.259	0.251	0.259	0.255	0.263	2,226,021	0.2597	-1.56%
2000-02-23	0	0.640	0.630	0.640	0.600	0.640	1,228,000	771,240	0.6280	0.263	0.259	0.263	0.247	0.263	2,984,229	0.2584	4.92%
2000-02-22	0	0.610	0.600	0.620	0.590	0.670	1,540,000	959,360	0.6230	0.251	0.247	0.255	0.243	0.276	3,742,437	0.2563	-7.58%
2000-02-21	0	0.660	0.650	0.670	0.660	0.700	1,964,000	1,332,680	0.6786	0.272	0.267	0.276	0.272	0.288	4,772,822	0.2792	-4.35%
2000-02-18	0	0.690	0.680	0.690	0.660	0.730	4,132,000	2,879,040	0.6968	0.284	0.280	0.284	0.272	0.300	10,041,396	0.2867	4.55%
2000-02-17	0	0.660	0.660	0.670	0.640	0.690	2,856,000	1,896,080	0.6639	0.272	0.272	0.276	0.263	0.284	6,940,519	0.2732	1.54%
2000-02-16	0	0.650	0.640	0.650	0.640	0.680	2,136,000	1,390,400	0.6509	0.267	0.263	0.267	0.263	0.280	5,190,809	0.2679	1.56%
2000-02-15	0	0.640	0.630	0.640	0.620	0.670	2,032,000	1,305,480	0.6425	0.263	0.259	0.263	0.255	0.276	4,938,073	0.2644	-1.54%
2000-02-14	0	0.650	0.640	0.650	0.630	0.660	1,728,000	1,118,120	0.6471	0.267	0.263	0.267	0.259	0.272	4,199,306	0.2663	0.00%
2000-02-11	0	0.650	0.640	0.650	0.650	0.700	1,600,000	1,082,520	0.6766	0.267	0.263	0.267	0.267	0.288	3,888,246	0.2784	-2.99%
2000-02-10	0	0.670	0.660	0.690	0.600	0.680	1,904,000	1,232,080	0.6471	0.276	0.272	0.284	0.247	0.280	4,627,013	0.2663	8.06%
2000-02-09	0	0.620	0.610	0.630	0.610	0.650	688,000	440,240	0.6399	0.255	0.251	0.259	0.251	0.267	1,671,946	0.2633	-6.06%
2000-02-08	0	0.660	0.660	0.690	0.650	0.680	256,000	170,800	0.6672	0.272	0.272	0.284	0.267	0.280	622,119	0.2745	-2.94%
2000-02-03	0	0.680	0.670	0.680	0.660	0.680	992,000	662,880	0.6682	0.280	0.276	0.280	0.272	0.280	2,410,713	0.2750	-2.86%
2000-02-02	0	0.700	0.680	0.700	0.680	0.740	1,692,000	1,200,760	0.7097	0.288	0.280	0.288	0.280	0.305	4,111,820	0.2920	-2.78%
2000-02-01	0	0.720	0.710	0.720	0.640	0.810	7,228,000	5,367,960	0.7427	0.296	0.292	0.296	0.263	0.333	17,565,152	0.3056	16.13%
2000-01-31	0	0.620	0.620	0.630	0.600	0.630	1,044,000	645,720	0.6185	0.255	0.255	0.259	0.247	0.259	2,537,081	0.2545	1.64%
2000-01-28	0	0.610	0.610	0.640	0.610	0.640	1,908,000	1,213,120	0.6358	0.251	0.251	0.263	0.251	0.263	4,636,734	0.2616	-3.17%
2000-01-27	0	0.630	0.630	0.640	0.610	0.650	2,256,000	1,424,520	0.6314	0.259	0.259	0.263	0.251	0.267	5,482,427	0.2598	8.62%
2000-01-26	0	0.580	0.580	0.590	0.580	0.590	812,000	477,080	0.5875	0.239	0.239	0.243	0.239	0.243	1,973,285	0.2418	1.75%
2000-01-25	0	0.570	0.570	0.580	0.560	0.600	440,000	248,360	0.5645	0.235	0.235	0.239	0.230	0.247	1,069,268	0.2323	1.79%
2000-01-24	0	0.560	0.550	0.570	0.550	0.560	248,000	137,000	0.5524	0.230	0.226	0.235	0.226	0.230	602,678	0.2273	1.82%
2000-01-21	0	0.550	0.550	0.580	0.550	0.580	488,000	274,000	0.5615	0.226	0.226	0.239	0.226	0.239	1,185,915	0.2310	-3.51%
2000-01-20	0	0.570	0.570	0.580	0.560	0.600	1,124,000	661,920	0.5889	0.235	0.235	0.239	0.230	0.247	2,731,493	0.2423	-5.00%
2000-01-19	0	0.600	0.590	0.610	0.570	0.600	1,704,000	993,520	0.5831	0.247	0.243	0.251	0.235	0.247	4,140,982	0.2399	0.00%
2000-01-18	0	0.600	0.580	0.600	0.550	0.620	1,852,000	1,088,040	0.5875	0.247	0.239	0.247	0.226	0.255	4,500,645	0.2418	-1.64%
2000-01-17	0	0.610	0.590	0.620	0.550	0.610	3,000,000	1,763,720	0.5879	0.251	0.243	0.255	0.226	0.251	7,290,462	0.2419	17.31%
2000-01-14	0	0.520	0.520	0.540	0.520	0.610	3,508,000	1,971,800	0.5621	0.214	0.214	0.222	0.214	0.251	8,524,980	0.2313	-3.70%
2000-01-13	0	0.540	0.530	0.540	0.510	0.580	2,056,000	1,126,400	0.5479	0.222	0.218	0.222	0.210	0.239	4,996,396	0.2254	10.20%
2000-01-12	0	0.490	0.490	0.500	0.480	0.480	192,000	92,160	0.4800	0.202	0.202	0.206	0.198	0.198	466,590	0.1975	3.16%
2000-01-11	0	0.475	0.470	0.485	0.475	0.475	100,000	47,500	0.4750	0.195	0.193	0.200	0.195	0.195	243,015	0.1955	-4.04%
2000-01-10	0	0.495	0.475	0.495	0.470	0.495	188,000	91,860	0.4886	0.204	0.195	0.204	0.193	0.204	456,869	0.2011	3.13%
2000-01-07	0	0.480	0.475	0.480	0.450	0.480	444,000	211,180	0.4756	0.198	0.195	0.198	0.185	0.198	1,078,988	0.1957	4.35%
2000-01-06	0	0.460	0.450	0.470	-	-	0	0	-	0.189	0.185	0.193	-	-	0	-	0.00%
2000-01-05	0	0.460	0.455	0.490	0.460	0.460	100,000	46,000	0.4600	0.189	0.187	0.202	0.189	0.189	243,015	0.1893	-8.00%
2000-01-04	0	0.500	0.495	0.510	0.450	0.510	676,000	331,840	0.4909	0.206	0.204	0.210	0.185	0.210	1,642,784	0.2020	9.89%
2000-01-03	0	0.455	0.455	-	0.455	0.455	48,000	21,840	0.4550	0.187	0.187	-	0.187	0.187	116,647	0.1872	2.25%
1999-12-30	0	0.445	0.445	0.470	0.440	0.450	510,000	227,860	0.4468	0.183	0.183	0.193	0.181	0.185	1,239,378	0.1839	-1.11%
1999-12-29	0	0.450	0.450	0.470	0.450	0.450	20,000	9,000	0.4500	0.185	0.185	0.193	0.185	0.185	48,603	0.1852	0.00%
1999-12-28	0	0.450	0.440	0.470	0.420	0.450	364,000	162,540	0.4465	0.185	0.181	0.193	0.173	0.185	884,576	0.1837	0.00%
1999-12-24	0	0.450	0.445	-	-	-	0	0	-	0.185	0.183	-	-	-	0	-	0.00%
1999-12-23	0	0.450	0.445	0.465	0.440	0.450	280,000	124,800	0.4457	0.185	0.183	0.191	0.181	0.185	680,443	0.1834	1.12%
1999-12-22	0	0.445	0.445	0.470	0.445	0.460	268,000	121,400	0.4530	0.183	0.183	0.193	0.183	0.189	651,281	0.1864	-3.26%
1999-12-21	0	0.460	0.450	0.500	0.460	0.475	516,000	242,120	0.4692	0.189	0.185	0.206	0.189	0.195	1,253,959	0.1931	-6.12%
1999-12-20	0	0.490	0.480	0.490	-	-	0	0	-	0.202	0.198	0.202	-	-	0	-	0.00%
1999-12-17	0	0.490	0.490	0.510	0.490	0.490	16,000	7,840	0.4900	0.202	0.202	0.210	0.202	0.202	38,882	0.2016	-1.01%
1999-12-16	0	0.495	0.485	0.500	-	-	0	0	-	0.204	0.200	0.206	-	-	0	-	0.00%
1999-12-15	0	0.495	0.495	0.500	0.490	0.495	60,000	29,600	0.4933	0.204	0.204	0.206	0.202	0.204	145,809	0.2030	-1.00%
1999-12-14	0	0.500	0.495	0.510	0.500	0.500	324,000	162,000	0.5000	0.206	0.204	0.210	0.206	0.206	787,370	0.2057	-1.96%
1999-12-13	0	0.510	0.500	0.510	0.500	0.510	160,000	80,400	0.5025	0.210	0.206	0.210	0.206	0.210	388,825	0.2068	2.00%
1999-12-10	0	0.500	0.500	0.510	0.500	0.510	665,877	336,143	0.5048	0.206	0.206	0.210	0.206	0.210	1,618,184	0.2077	0.00%
1999-12-09	0	0.500	0.495	0.510	0.500	0.520	668,000	337,760	0.5056	0.206	0.204	0.210	0.206	0.214	1,623,343	0.2081	-5.66%
1999-12-08	0	0.530	0.530	0.540	0.520	0.530	728,000	384,440	0.5281	0.218	0.218	0.222	0.214	0.218	1,769,152	0.2173	0.00%
1999-12-07	0	0.530	0.520	0.530	0.500	0.540	756,000	395,160	0.5227	0.218	0.214	0.218	0.206	0.222	1,837,196	0.2151	-3.64%
1999-12-06	0	0.550	0.550	0.560	0.500	0.550	3,216,000	1,699,520	0.5285	0.226	0.226	0.230	0.206	0.226	7,815,375	0.2175	10.00%
1999-12-03	0	0.500	0.500	0.510	0.500	0.520	872,000	444,000	0.5092	0.206	0.206	0.210	0.206	0.214	2,119,094	0.2095	0.00%
1999-12-02	0	0.500	0.490	0.510	0.475	0.500	368,000	178,760	0.4858	0.206	0.202	0.210	0.195	0.206	894,297	0.1999	4.17%
1999-12-01	0	0.480	0.475	0.500	0.480	0.500	380,000	184,020	0.4843	0.198	0.195	0.206	0.198	0.206	923,458	0.1993	-1.03%
1999-11-30	0	0.485	0.480	0.500	0.485	0.500	140,000	68,780	0.4913	0.200	0.198	0.206	0.200	0.206	340,222	0.2022	-4.90%
1999-11-29	0	0.510	-	0.510	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
1999-11-26	0	0.510	0.500	0.510	0.500	0.510	668,000	334,320	0.5005	0.210	0.206	0.210	0.206	0.210	1,623,343	0.2059	2.00%
1999-11-25	0	0.500	0.500	0.510	0.500	0.550	588,000	308,280	0.5243	0.206	0.206	0.210	0.206	0.226	1,428,930	0.2157	-5.66%
1999-11-24	0	0.530	0.520	0.530	0.500	0.540	1,276,000	672,120	0.5267	0.218	0.214	0.218	0.206	0.222	3,100,876	0.2168	6.00%
1999-11-23	0	0.500	0.500	0.510	0.500	0.500	128,000	64,000	0.5000	0.206	0.206	0.210	0.206	0.206	311,060	0.2057	-1.96%
1999-11-22	0	0.510	0.500	0.520	0.500	0.510	352,000	176,400	0.5011	0.210	0.206	0.214	0.206	0.210	855,414	0.2062	-1.92%
1999-11-19	0	0.520	0.510	0.520	0.520	0.520	400,000	208,000	0.5200	0.214	0.210	0.214	0.214	0.214	972,062	0.2140	0.00%
1999-11-18	0	0.520	0.510	0.520	0.495	0.520	436,000	220,400	0.5055	0.214	0.210	0.214	0.204	0.214	1,059,547	0.2080	5.05%
1999-11-17	0	0.495	0.490	0.510	0.490	0.510	596,000	300,460	0.5041	0.204	0.202	0.210	0.202	0.210	1,448,372	0.2074	-2.94%
1999-11-16	0	0.510	0.510	0.520	0.510	0.520	1,054,418	541,801	0.5138	0.210	0.210	0.214	0.210	0.214	2,562,398	0.2114	-1.92%
1999-11-15	0	0.520	0.510	0.530	0.520	0.520	280,000	145,600	0.5200	0.214	0.210	0.218	0.214	0.214	680,443	0.2140	0.00%
1999-11-12	0	0.520	0.520	0.540	0.510	0.510	60,000	30,600	0.5100	0.214	0.214	0.222	0.210	0.210	145,809	0.2099	0.00%
1999-11-11	0	0.520	0.510	0.520	0.520	0.540	504,000	266,600	0.5290	0.214	0.210	0.214	0.214	0.222	1,224,798	0.2177	0.00%
1999-11-10	0	0.520	0.520	0.530	0.510	0.520	76,000	39,160	0.5153	0.214	0.214	0.218	0.210	0.214	184,692	0.2120	0.00%
1999-11-09	0	0.520	0.520	0.540	0.520	0.520	28,000	14,560	0.5200	0.214	0.214	0.222	0.214	0.214	68,044	0.2140	0.00%
1999-11-08	0	0.520	0.510	0.520	0.520	0.520	280,000	145,600	0.5200	0.214	0.210	0.214	0.214	0.214	680,443	0.2140	-1.89%
1999-11-05	0	0.530	0.520	0.530	0.530	0.530	160,000	84,800	0.5300	0.218	0.214	0.218	0.218	0.218	388,825	0.2181	1.92%
1999-11-04	0	0.520	0.520	0.540	0.520	0.530	196,000	102,320	0.5220	0.214	0.214	0.222	0.214	0.218	476,310	0.2148	-1.89%
1999-11-03	0	0.530	0.520	0.530	0.520	0.540	116,000	61,280	0.5283	0.218	0.214	0.218	0.214	0.222	281,898	0.2174	-1.85%
1999-11-02	0	0.540	0.520	0.540	0.530	0.540	320,000	169,800	0.5306	0.222	0.214	0.222	0.218	0.222	777,649	0.2184	0.00%
1999-11-01	0	0.540	0.530	0.540	0.530	0.540	276,000	148,240	0.5371	0.222	0.218	0.222	0.218	0.222	670,722	0.2210	1.89%
1999-10-29	0	0.530	0.530	0.550	0.530	0.550	1,630,929	878,585	0.5387	0.218	0.218	0.226	0.218	0.226	3,963,408	0.2217	-1.85%
1999-10-28	0	0.540	0.540	0.560	0.540	0.550	140,000	76,960	0.5497	0.222	0.222	0.230	0.222	0.226	340,222	0.2262	-3.57%
1999-10-27	0	0.560	0.540	0.560	0.550	0.560	92,000	51,000	0.5543	0.230	0.222	0.230	0.226	0.230	223,574	0.2281	3.70%
1999-10-26	0	0.540	0.540	0.550	0.530	0.530	140,000	74,200	0.5300	0.222	0.222	0.226	0.218	0.218	340,222	0.2181	-1.82%
1999-10-25	0	0.550	0.540	0.550	0.530	0.570	1,412,000	775,880	0.5495	0.226	0.222	0.226	0.218	0.235	3,431,377	0.2261	0.00%
1999-10-22	0	0.550	0.550	0.570	0.550	0.600	1,808,000	1,045,560	0.5783	0.226	0.226	0.235	0.226	0.247	4,393,718	0.2380	-5.17%
1999-10-21	0	0.580	0.560	0.580	0.520	0.580	932,000	504,160	0.5409	0.239	0.230	0.239	0.214	0.239	2,264,903	0.2226	13.73%
1999-10-20	0	0.510	0.500	0.520	0.500	0.520	640,000	325,800	0.5091	0.210	0.206	0.214	0.206	0.214	1,555,298	0.2095	2.00%
1999-10-19	0	0.500	0.495	0.520	0.495	0.510	672,000	336,840	0.5013	0.206	0.204	0.214	0.204	0.210	1,633,063	0.2063	-9.09%
1999-10-15	0	0.550	0.530	0.560	0.530	0.560	1,304,000	707,880	0.5429	0.226	0.218	0.230	0.218	0.230	3,168,921	0.2234	0.00%
1999-10-14	0	0.550	0.520	0.530	0.530	0.600	1,436,000	799,600	0.5568	0.226	0.214	0.218	0.218	0.247	3,489,701	0.2291	-8.33%
1999-10-13	0	0.600	0.600	0.640	0.600	0.640	708,000	435,480	0.6151	0.247	0.247	0.263	0.247	0.263	1,720,549	0.2531	-1.64%
1999-10-12	0	0.610	0.610	0.630	0.610	0.630	868,000	534,280	0.6155	0.251	0.251	0.259	0.251	0.259	2,109,374	0.2533	-3.17%
1999-10-11	0	0.630	0.620	0.640	0.600	0.640	752,000	466,440	0.6203	0.259	0.255	0.263	0.247	0.263	1,827,476	0.2552	1.12%
1999-10-08	0	0.660	0.660	0.680	0.660	0.690	224,000	150,480	0.6718	0.256	0.256	0.264	0.256	0.268	576,684	0.2609	-2.94%
1999-10-07	0	0.680	0.680	0.690	0.640	0.690	544,000	363,520	0.6682	0.264	0.264	0.268	0.249	0.268	1,400,518	0.2596	7.94%
1999-10-06	0	0.630	0.630	0.640	0.620	0.650	752,000	480,080	0.6384	0.245	0.245	0.249	0.241	0.252	1,936,010	0.2480	0.00%
1999-10-05	0	0.630	0.630	0.650	0.600	0.690	1,672,000	1,073,240	0.6419	0.245	0.245	0.252	0.233	0.268	4,304,532	0.2493	-5.97%
1999-10-04	0	0.670	0.670	0.680	0.670	0.750	2,656,000	1,869,400	0.7038	0.260	0.260	0.264	0.260	0.291	6,837,821	0.2734	-1.47%
1999-09-30	0	0.680	0.670	0.690	0.680	0.900	15,728,000	12,246,760	0.7787	0.264	0.260	0.268	0.264	0.350	40,491,434	0.3025	-13.92%
1999-09-29	0	0.790	0.780	0.800	0.610	0.820	13,408,277	9,767,038	0.7284	0.307	0.303	0.311	0.237	0.319	34,519,352	0.2829	31.67%
1999-09-28	0	0.600	0.580	0.600	0.580	0.610	596,000	351,080	0.5891	0.233	0.225	0.233	0.225	0.237	1,534,391	0.2288	-1.64%
1999-09-27	0	0.610	0.570	0.610	0.560	0.610	1,028,000	592,720	0.5766	0.237	0.221	0.237	0.218	0.237	2,646,566	0.2240	3.39%
1999-09-24	0	0.590	0.590	0.610	0.520	0.610	1,480,000	848,000	0.5730	0.229	0.229	0.237	0.202	0.237	3,810,232	0.2226	11.32%
1999-09-23	0	0.530	0.530	0.550	0.530	0.530	68,000	36,040	0.5300	0.206	0.206	0.214	0.206	0.206	175,065	0.2059	0.00%
1999-09-22	0	0.530	0.520	0.530	0.530	0.530	256,000	135,680	0.5300	0.206	0.202	0.206	0.206	0.206	659,067	0.2059	-1.85%
1999-09-21	0	0.540	0.530	0.550	0.540	0.540	68,433	36,945	0.5399	0.210	0.206	0.214	0.210	0.210	176,179	0.2097	1.89%
1999-09-20	0	0.530	0.530	0.550	0.530	0.530	128,000	67,840	0.5300	0.206	0.206	0.214	0.206	0.206	329,534	0.2059	0.00%
1999-09-17	0	0.530	0.530	0.550	0.530	0.560	344,693	187,427	0.5438	0.206	0.206	0.214	0.206	0.218	887,406	0.2112	1.92%
1999-09-15	0	0.520	0.520	0.550	0.520	0.530	168,000	88,560	0.5271	0.202	0.202	0.214	0.202	0.206	432,513	0.2048	-3.70%
1999-09-14	0	0.540	0.540	0.550	0.540	0.540	32,000	17,280	0.5400	0.210	0.210	0.214	0.210	0.210	82,383	0.2098	0.00%
1999-09-13	0	0.540	0.530	0.550	0.520	0.540	268,000	143,360	0.5349	0.210	0.206	0.214	0.202	0.210	689,961	0.2078	3.85%
1999-09-10	0	0.520	0.520	0.550	0.520	0.520	152,000	79,040	0.5200	0.202	0.202	0.214	0.202	0.202	391,321	0.2020	0.00%
1999-09-09	0	0.520	0.520	0.560	0.520	0.520	32,000	16,640	0.5200	0.202	0.202	0.218	0.202	0.202	82,383	0.2020	1.96%
1999-09-08	0	0.510	0.510	0.550	0.510	0.510	32,000	16,320	0.5100	0.198	0.198	0.214	0.198	0.198	82,383	0.1981	0.00%
1999-09-07	0	0.510	0.510	0.550	0.510	0.510	156,000	79,560	0.5100	0.198	0.198	0.214	0.198	0.198	401,619	0.1981	0.00%
1999-09-06	0	0.510	0.510	0.540	-	-	0	0	-	0.198	0.198	0.210	-	-	0	-	2.00%
1999-09-03	0	0.500	0.500	0.520	0.500	0.510	100,000	50,480	0.5048	0.194	0.194	0.202	0.194	0.198	257,448	0.1961	-3.85%
1999-09-02	0	0.520	0.500	0.550	0.510	0.520	140,000	71,800	0.5129	0.202	0.194	0.214	0.198	0.202	360,427	0.1992	-1.89%
1999-09-01	0	0.530	0.520	0.540	-	-	0	0	-	0.206	0.202	0.210	-	-	0	-	0.00%
1999-08-31	0	0.530	0.520	0.530	0.530	0.530	200,000	106,000	0.5300	0.206	0.202	0.206	0.206	0.206	514,896	0.2059	0.00%
1999-08-30	0	0.530	0.520	0.530	0.530	0.530	132,000	69,960	0.5300	0.206	0.202	0.206	0.206	0.206	339,831	0.2059	0.00%
1999-08-27	0	0.530	0.530	0.540	0.520	0.530	180,000	94,320	0.5240	0.206	0.206	0.210	0.202	0.206	463,407	0.2035	3.92%
1999-08-26	0	0.510	0.510	0.530	0.510	0.520	256,000	131,920	0.5153	0.198	0.198	0.206	0.198	0.202	659,067	0.2002	0.00%
1999-08-25	0	0.510	0.500	0.520	0.500	0.510	176,000	88,480	0.5027	0.198	0.194	0.202	0.194	0.198	453,109	0.1953	-1.92%
1999-08-24	0	0.520	0.510	0.520	0.520	0.520	20,000	10,400	0.5200	0.202	0.198	0.202	0.202	0.202	51,490	0.2020	0.00%
1999-08-23	0	0.520	0.520	0.560	0.520	0.520	20,000	10,400	0.5200	0.202	0.202	0.218	0.202	0.202	51,490	0.2020	-3.70%
1999-08-20	0	0.540	0.510	0.540	0.540	0.540	44,000	23,760	0.5400	0.210	0.198	0.210	0.210	0.210	113,277	0.2098	1.89%
1999-08-19	0	0.530	0.520	0.540	0.530	0.530	132,000	69,960	0.5300	0.206	0.202	0.210	0.206	0.206	339,831	0.2059	3.92%
1999-08-18	0	0.510	0.500	0.510	0.500	0.520	240,000	123,000	0.5125	0.198	0.194	0.198	0.194	0.202	617,875	0.1991	2.00%
1999-08-17	0	0.500	0.495	0.500	0.490	0.510	424,000	210,140	0.4956	0.194	0.192	0.194	0.190	0.198	1,091,580	0.1925	-1.96%
1999-08-16	0	0.510	0.510	-	0.510	0.520	60,000	31,000	0.5167	0.198	0.198	-	0.198	0.202	154,469	0.2007	-1.92%
1999-08-13	0	0.520	0.500	-	0.520	0.540	112,000	58,480	0.5221	0.202	0.194	-	0.202	0.210	288,342	0.2028	-3.70%
1999-08-12	0	0.540	0.540	0.600	0.530	0.540	80,000	42,800	0.5350	0.210	0.210	0.233	0.206	0.210	205,958	0.2078	-5.26%
1999-08-11	0	0.570	-	0.570	0.600	0.600	20,000	12,000	0.6000	0.221	-	0.221	0.233	0.233	51,490	0.2331	-6.56%
1999-08-10	0	0.610	-	0.610	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
1999-08-09	0	0.610	0.590	0.630	-	-	0	0	-	0.237	0.229	0.245	-	-	0	-	0.00%
1999-08-06	0	0.610	0.610	0.630	0.610	0.630	244,000	151,120	0.6193	0.237	0.237	0.245	0.237	0.245	628,173	0.2406	-3.17%
1999-08-05	0	0.630	0.620	0.630	0.630	0.630	100,000	63,000	0.6300	0.245	0.241	0.245	0.245	0.245	257,448	0.2447	-1.56%
1999-08-04	0	0.640	0.640	0.660	0.630	0.640	48,000	30,520	0.6358	0.249	0.249	0.256	0.245	0.249	123,575	0.2470	-1.54%
1999-08-03	0	0.650	0.630	0.660	-	-	0	0	-	0.252	0.245	0.256	-	-	0	-	0.00%
1999-08-02	0	0.650	0.640	0.670	-	-	0	0	-	0.252	0.249	0.260	-	-	0	-	0.00%
1999-07-30	0	0.650	0.630	0.650	0.650	0.650	128,000	83,200	0.6500	0.252	0.245	0.252	0.252	0.252	329,534	0.2525	3.17%
1999-07-29	0	0.630	0.620	0.650	-	-	0	0	-	0.245	0.241	0.252	-	-	0	-	0.00%
1999-07-28	0	0.630	0.630	0.640	0.630	0.640	200,000	126,480	0.6324	0.245	0.245	0.249	0.245	0.249	514,896	0.2456	0.00%
1999-07-27	0	0.630	0.630	0.660	0.630	0.630	20,000	12,600	0.6300	0.245	0.245	0.256	0.245	0.245	51,490	0.2447	-3.08%
1999-07-26	0	0.650	0.640	0.650	0.650	0.650	80,000	52,000	0.6500	0.252	0.249	0.252	0.252	0.252	205,958	0.2525	-2.99%
1999-07-23	0	0.670	0.650	0.690	0.670	0.670	32,000	21,440	0.6700	0.260	0.252	0.268	0.260	0.260	82,383	0.2602	0.00%
1999-07-22	0	0.670	0.670	0.680	0.670	0.670	84,000	56,280	0.6700	0.260	0.260	0.264	0.260	0.260	216,256	0.2602	1.52%
1999-07-21	0	0.660	0.660	0.680	0.660	0.660	68,000	44,880	0.6600	0.256	0.256	0.264	0.256	0.256	175,065	0.2564	-1.49%
1999-07-20	0	0.670	0.670	0.690	0.670	0.670	60,000	40,200	0.6700	0.260	0.260	0.268	0.260	0.260	154,469	0.2602	0.00%
1999-07-19	0	0.670	0.670	0.680	0.670	0.670	120,000	80,400	0.6700	0.260	0.260	0.264	0.260	0.260	308,938	0.2602	-1.47%
1999-07-16	0	0.680	0.680	0.690	0.670	0.690	312,000	211,280	0.6772	0.264	0.264	0.268	0.260	0.268	803,238	0.2630	-1.45%
1999-07-15	0	0.690	0.690	0.710	0.690	0.710	452,000	318,320	0.7042	0.268	0.268	0.276	0.268	0.276	1,163,665	0.2735	0.00%
1999-07-14	0	0.690	0.670	0.680	0.680	0.700	468,000	322,320	0.6887	0.268	0.260	0.264	0.264	0.272	1,204,857	0.2675	-4.17%
1999-07-13	0	0.720	0.710	0.720	0.720	0.720	228,000	164,160	0.7200	0.280	0.276	0.280	0.280	0.280	586,982	0.2797	-2.70%
1999-07-12	0	0.740	0.730	0.740	0.740	0.770	1,368,000	1,031,520	0.7540	0.287	0.284	0.287	0.287	0.299	3,521,890	0.2929	1.37%
1999-07-09	0	0.730	0.720	0.740	0.710	0.730	564,000	408,160	0.7237	0.284	0.280	0.287	0.276	0.284	1,452,007	0.2811	4.29%
1999-07-08	0	0.700	0.700	0.720	0.700	0.740	1,108,000	803,480	0.7252	0.272	0.272	0.280	0.272	0.287	2,852,525	0.2817	0.00%
1999-07-07	0	0.700	0.690	0.710	0.690	0.710	144,000	100,960	0.7011	0.272	0.268	0.276	0.268	0.276	370,725	0.2723	-1.41%
1999-07-06	0	0.710	0.710	0.720	0.700	0.720	384,000	269,800	0.7026	0.276	0.276	0.280	0.272	0.280	988,601	0.2729	-2.74%
1999-07-05	0	0.730	0.730	0.740	0.720	0.750	1,712,000	1,256,200	0.7338	0.284	0.284	0.287	0.280	0.291	4,407,511	0.2850	2.82%
1999-07-02	0	0.710	0.700	0.710	0.690	0.710	244,000	170,320	0.6980	0.276	0.272	0.276	0.268	0.276	628,173	0.2711	1.43%
1999-06-30	0	0.700	0.680	0.700	0.690	0.700	132,000	91,280	0.6915	0.272	0.264	0.272	0.268	0.272	339,831	0.2686	1.45%
1999-06-29	0	0.690	0.690	0.700	0.690	0.700	104,000	72,560	0.6977	0.268	0.268	0.272	0.268	0.272	267,746	0.2710	-1.43%
1999-06-28	0	0.700	0.700	0.720	0.700	0.710	144,000	101,920	0.7078	0.272	0.272	0.280	0.272	0.276	370,725	0.2749	2.94%
1999-06-25	0	0.680	0.680	0.700	0.680	0.700	564,000	390,240	0.6919	0.264	0.264	0.272	0.264	0.272	1,452,007	0.2688	-4.23%
1999-06-24	0	0.710	0.690	0.720	-	-	0	0	-	0.276	0.268	0.280	-	-	0	-	0.00%
1999-06-23	0	0.710	0.700	0.720	0.700	0.730	292,000	208,760	0.7149	0.276	0.272	0.280	0.272	0.284	751,748	0.2777	-1.39%
1999-06-22	0	0.720	0.720	0.730	0.700	0.720	584,000	411,920	0.7053	0.280	0.280	0.284	0.272	0.280	1,503,497	0.2740	4.35%
1999-06-21	0	0.690	0.690	0.710	0.680	0.700	480,000	333,160	0.6941	0.268	0.268	0.276	0.264	0.272	1,235,751	0.2696	1.47%
1999-06-17	0	0.680	0.670	0.690	0.670	0.680	160,000	107,600	0.6725	0.264	0.260	0.268	0.260	0.264	411,917	0.2612	3.03%
1999-06-16	0	0.660	0.650	0.660	0.660	0.660	80,000	52,800	0.6600	0.256	0.252	0.256	0.256	0.256	205,958	0.2564	-1.49%
1999-06-15	0	0.670	0.660	0.670	0.670	0.670	248,000	166,160	0.6700	0.260	0.256	0.260	0.260	0.260	638,471	0.2602	1.52%
1999-06-14	0	0.660	0.660	0.680	0.660	0.670	144,000	96,440	0.6697	0.256	0.256	0.264	0.256	0.260	370,725	0.2601	1.54%
1999-06-11	0	0.650	0.650	0.660	0.650	0.650	108,000	70,200	0.6500	0.252	0.252	0.256	0.252	0.252	278,044	0.2525	0.00%
1999-06-10	0	0.650	0.650	0.660	0.650	0.650	152,000	98,800	0.6500	0.252	0.252	0.256	0.252	0.252	391,321	0.2525	0.00%
1999-06-09	0	0.650	0.640	0.690	0.630	0.650	320,000	207,680	0.6490	0.252	0.249	0.268	0.245	0.252	823,834	0.2521	0.00%
1999-06-08	0	0.650	0.640	0.660	0.650	0.650	48,000	31,200	0.6500	0.252	0.249	0.256	0.252	0.252	123,575	0.2525	0.00%
1999-06-07	0	0.650	0.650	0.660	-	-	0	0	-	0.252	0.252	0.256	-	-	0	-	1.56%
1999-06-04	0	0.640	0.640	0.660	0.640	0.650	180,000	116,080	0.6449	0.249	0.249	0.256	0.249	0.252	463,407	0.2505	-1.54%
1999-06-03	0	0.650	0.650	0.670	0.650	0.650	40,000	26,000	0.6500	0.252	0.252	0.260	0.252	0.252	102,979	0.2525	0.00%
1999-06-02	0	0.650	0.650	0.680	0.650	0.650	420,000	273,000	0.6500	0.252	0.252	0.264	0.252	0.252	1,081,282	0.2525	0.00%
1999-06-01	0	0.650	0.650	0.680	0.650	0.650	212,000	137,800	0.6500	0.252	0.252	0.264	0.252	0.252	545,790	0.2525	0.00%
1999-05-31	0	0.650	0.640	0.650	0.650	0.650	144,000	93,600	0.6500	0.252	0.249	0.252	0.252	0.252	370,725	0.2525	0.00%
1999-05-28	0	0.650	0.640	0.660	-	-	0	0	-	0.252	0.249	0.256	-	-	0	-	0.00%
1999-05-27	0	0.650	0.650	0.670	0.650	0.660	348,000	226,840	0.6518	0.252	0.252	0.260	0.252	0.256	895,919	0.2532	-1.52%
1999-05-26	0	0.660	0.660	0.680	0.650	0.650	48,000	31,200	0.6500	0.256	0.256	0.264	0.252	0.252	123,575	0.2525	0.00%
1999-05-25	0	0.660	0.660	0.690	-	-	0	0	-	0.256	0.256	0.268	-	-	0	-	0.00%
1999-05-24	0	0.660	0.660	0.690	0.660	0.660	196,000	129,360	0.6600	0.256	0.256	0.268	0.256	0.256	504,598	0.2564	-1.49%
1999-05-21	0	0.670	0.670	0.680	0.670	0.670	276,000	184,920	0.6700	0.260	0.260	0.264	0.260	0.260	710,557	0.2602	-1.47%
1999-05-20	0	0.680	0.680	0.690	0.670	0.680	428,000	290,440	0.6786	0.264	0.264	0.268	0.260	0.264	1,101,878	0.2636	3.03%
1999-05-19	0	0.660	0.660	0.680	0.660	0.670	172,000	114,840	0.6677	0.256	0.256	0.264	0.256	0.260	442,811	0.2593	-4.35%
1999-05-18	0	0.690	0.670	0.690	0.670	0.690	212,000	142,280	0.6711	0.268	0.260	0.268	0.260	0.268	545,790	0.2607	-1.43%
1999-05-17	0	0.700	0.660	0.700	-	-	0	0	-	0.272	0.256	0.272	-	-	0	-	0.00%
1999-05-14	0	0.700	0.680	0.700	0.680	0.700	112,000	76,400	0.6821	0.272	0.264	0.272	0.264	0.272	288,342	0.2650	0.00%
1999-05-13	0	0.700	0.690	0.710	0.690	0.700	92,000	63,880	0.6943	0.272	0.268	0.276	0.268	0.272	236,852	0.2697	0.00%
1999-05-12	0	0.700	0.700	0.710	0.680	0.710	712,000	501,640	0.7046	0.272	0.272	0.276	0.264	0.276	1,833,030	0.2737	2.94%
1999-05-11	0	0.680	0.670	0.700	0.660	0.680	164,000	110,200	0.6720	0.264	0.260	0.272	0.256	0.264	422,215	0.2610	3.03%
1999-05-10	0	0.660	0.660	0.680	0.660	0.690	416,000	278,240	0.6688	0.256	0.256	0.264	0.256	0.268	1,070,984	0.2598	-4.35%
1999-05-07	0	0.690	0.680	0.690	0.680	0.720	568,000	394,480	0.6945	0.268	0.264	0.268	0.264	0.280	1,462,305	0.2698	-5.48%
1999-05-06	0	0.730	0.730	0.740	0.700	0.750	2,096,000	1,539,000	0.7343	0.284	0.284	0.287	0.272	0.291	5,396,112	0.2852	7.35%
1999-05-05	0	0.680	0.680	0.700	0.680	0.690	396,000	272,200	0.6874	0.264	0.264	0.272	0.264	0.268	1,019,494	0.2670	1.49%
1999-05-04	0	0.670	0.670	0.680	0.670	0.700	976,000	660,840	0.6771	0.260	0.260	0.264	0.260	0.272	2,512,693	0.2630	1.52%
1999-05-03	0	0.660	0.650	0.660	0.620	0.660	1,094,000	700,440	0.6403	0.256	0.252	0.256	0.241	0.256	2,816,482	0.2487	3.13%
1999-04-30	0	0.640	0.610	0.640	0.600	0.640	180,000	110,320	0.6129	0.249	0.237	0.249	0.233	0.249	463,407	0.2381	4.92%
1999-04-29	0	0.610	0.600	0.630	0.590	0.610	500,000	296,800	0.5936	0.237	0.233	0.245	0.229	0.237	1,287,240	0.2306	0.00%
1999-04-28	0	0.610	0.600	0.620	0.610	0.610	396,000	241,560	0.6100	0.237	0.233	0.241	0.237	0.237	1,019,494	0.2369	0.00%
1999-04-27	0	0.610	0.610	0.630	0.610	0.630	380,000	235,800	0.6205	0.237	0.237	0.245	0.237	0.245	978,303	0.2410	-3.17%
1999-04-26	0	0.630	0.620	0.640	0.630	0.650	428,000	273,080	0.6380	0.245	0.241	0.249	0.245	0.252	1,101,878	0.2478	-3.08%
1999-04-23	0	0.650	0.650	0.660	0.650	0.650	428,000	278,200	0.6500	0.252	0.252	0.256	0.252	0.252	1,101,878	0.2525	0.00%
1999-04-22	0	0.650	0.650	0.660	0.640	0.670	744,000	485,880	0.6531	0.252	0.252	0.256	0.249	0.260	1,915,414	0.2537	3.17%
1999-04-21	0	0.630	0.630	0.640	0.600	0.630	229,176	143,129	0.6245	0.245	0.245	0.249	0.233	0.245	590,009	0.2426	1.61%
1999-04-20	0	0.620	0.620	0.630	0.620	0.640	692,000	441,200	0.6376	0.241	0.241	0.245	0.241	0.249	1,781,541	0.2477	-4.62%
1999-04-19	0	0.650	0.650	0.660	0.640	0.680	2,720,000	1,790,200	0.6582	0.252	0.252	0.256	0.249	0.264	7,002,588	0.2556	3.17%
1999-04-16	0	0.630	0.630	0.640	0.620	0.640	532,000	336,720	0.6329	0.245	0.245	0.249	0.241	0.249	1,369,624	0.2458	1.61%
1999-04-15	0	0.620	0.610	0.650	0.590	0.620	96,000	59,040	0.6150	0.241	0.237	0.252	0.229	0.241	247,150	0.2389	0.00%
1999-04-14	0	0.620	0.610	0.620	0.610	0.640	280,000	174,320	0.6226	0.241	0.237	0.241	0.237	0.249	720,855	0.2418	-3.12%
1999-04-13	0	0.640	0.640	0.660	0.610	0.650	672,000	426,440	0.6346	0.249	0.249	0.256	0.237	0.252	1,730,051	0.2465	6.67%
1999-04-12	0	0.600	0.590	0.610	0.600	0.620	816,000	492,720	0.6038	0.233	0.229	0.237	0.233	0.241	2,100,776	0.2345	5.26%
1999-04-09	0	0.570	0.570	0.590	0.550	0.570	676,000	379,880	0.5620	0.221	0.221	0.229	0.214	0.221	1,740,349	0.2183	1.79%
1999-04-08	0	0.560	0.560	0.570	0.550	0.570	616,000	346,160	0.5619	0.218	0.218	0.221	0.214	0.221	1,585,880	0.2183	0.00%
1999-04-07	0	0.560	0.550	0.560	0.530	0.560	312,000	170,000	0.5449	0.218	0.214	0.218	0.206	0.218	803,238	0.2116	5.66%
1999-04-01	0	0.530	0.520	0.540	-	-	0	0	-	0.206	0.202	0.210	-	-	0	-	0.00%
1999-03-31	0	0.530	0.520	0.540	0.520	0.530	52,000	27,440	0.5277	0.206	0.202	0.210	0.202	0.206	133,873	0.2050	0.00%
1999-03-30	0	0.530	0.520	0.530	-	-	0	0	-	0.206	0.202	0.206	-	-	0	-	0.00%
1999-03-29	0	0.530	0.510	0.530	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	0.00%
1999-03-26	0	0.530	0.530	0.550	0.530	0.530	120,000	63,600	0.5300	0.206	0.206	0.214	0.206	0.206	308,938	0.2059	0.00%
1999-03-25	0	0.530	0.520	0.530	0.510	0.530	148,000	77,480	0.5235	0.206	0.202	0.206	0.198	0.206	381,023	0.2033	1.92%
1999-03-24	0	0.520	0.510	0.530	0.520	0.530	72,000	37,760	0.5244	0.202	0.198	0.206	0.202	0.206	185,363	0.2037	-3.70%
1999-03-23	0	0.540	0.540	0.550	0.530	0.540	108,000	57,840	0.5356	0.210	0.210	0.214	0.206	0.210	278,044	0.2080	-1.82%
1999-03-22	0	0.550	0.550	0.570	0.540	0.560	208,000	113,720	0.5467	0.214	0.214	0.221	0.210	0.218	535,492	0.2124	1.85%
1999-03-19	0	0.540	0.530	0.550	0.510	0.540	428,000	225,960	0.5279	0.210	0.206	0.214	0.198	0.210	1,101,878	0.2051	5.88%
1999-03-18	0	0.510	0.510	0.520	0.510	0.520	320,000	163,800	0.5119	0.198	0.198	0.202	0.198	0.202	823,834	0.1988	-1.92%
1999-03-17	0	0.520	0.510	0.550	0.510	0.520	100,000	51,520	0.5152	0.202	0.198	0.214	0.198	0.202	257,448	0.2001	1.96%
1999-03-16	0	0.510	0.500	0.520	0.500	0.510	288,000	145,480	0.5051	0.198	0.194	0.202	0.194	0.198	741,450	0.1962	0.00%
1999-03-15	0	0.510	0.510	0.520	0.510	0.510	148,000	75,480	0.5100	0.198	0.198	0.202	0.198	0.198	381,023	0.1981	0.00%
1999-03-12	0	0.510	0.510	0.520	-	-	0	0	-	0.198	0.198	0.202	-	-	0	-	2.00%
1999-03-11	0	0.500	0.500	0.520	0.500	0.500	184,000	92,000	0.5000	0.194	0.194	0.202	0.194	0.194	473,704	0.1942	3.09%
1999-03-10	0	0.485	0.485	0.500	0.480	0.485	56,000	26,920	0.4807	0.188	0.188	0.194	0.186	0.188	144,171	0.1867	0.00%
1999-03-09	0	0.485	0.485	0.500	0.485	0.485	40,000	19,400	0.4850	0.188	0.188	0.194	0.188	0.188	102,979	0.1884	1.04%
1999-03-08	0	0.480	0.480	0.495	0.480	0.500	220,000	108,400	0.4927	0.186	0.186	0.192	0.186	0.194	566,386	0.1914	-2.04%
1999-03-05	0	0.490	0.490	0.500	0.490	0.500	288,000	142,800	0.4958	0.190	0.190	0.194	0.190	0.194	741,450	0.1926	-3.92%
1999-03-04	0	0.510	0.490	0.510	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
1999-03-03	0	0.510	0.490	0.520	0.510	0.510	68,000	34,680	0.5100	0.198	0.190	0.202	0.198	0.198	175,065	0.1981	-3.77%
1999-03-02	0	0.530	0.510	0.530	0.530	0.550	616,000	335,240	0.5442	0.206	0.198	0.206	0.206	0.214	1,585,880	0.2114	3.92%
1999-03-01	0	0.510	0.500	0.520	0.495	0.520	264,000	132,760	0.5029	0.198	0.194	0.202	0.192	0.202	679,663	0.1953	4.08%
1999-02-26	0	0.490	0.475	0.490	0.470	0.490	352,000	167,880	0.4769	0.190	0.185	0.190	0.183	0.190	906,217	0.1853	5.38%
1999-02-25	0	0.465	0.465	0.480	0.460	0.465	32,000	14,860	0.4644	0.181	0.181	0.186	0.179	0.181	82,383	0.1804	1.09%
1999-02-24	0	0.460	0.460	0.470	0.450	0.470	478,000	219,420	0.4590	0.179	0.179	0.183	0.175	0.183	1,230,602	0.1783	-2.13%
1999-02-23	0	0.470	0.450	0.470	0.460	0.470	48,000	22,120	0.4608	0.183	0.175	0.183	0.179	0.183	123,575	0.1790	1.08%
1999-02-22	0	0.465	0.465	0.485	0.465	0.480	100,000	46,800	0.4680	0.181	0.181	0.188	0.181	0.186	257,448	0.1818	-1.06%
1999-02-19	0	0.470	0.450	-	-	-	0	0	-	0.183	0.175	-	-	-	0	-	0.00%
1999-02-15	0	0.470	0.470	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	4.44%
1999-02-12	0	0.450	0.450	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
1999-02-11	0	0.450	0.450	0.470	-	-	0	0	-	0.175	0.175	0.183	-	-	0	-	7.14%
1999-02-10	0	0.420	0.420	-	0.420	0.450	232,000	103,680	0.4469	0.163	0.163	-	0.163	0.175	597,280	0.1736	-6.67%
1999-02-09	0	0.450	0.430	-	-	-	32,000	14,400	0.4500	0.175	0.167	-	-	-	82,383	0.1748	0.00%
1999-02-08	0	0.450	0.430	0.470	-	-	0	0	-	0.175	0.167	0.183	-	-	0	-	0.00%
1999-02-05	0	0.450	0.450	0.460	0.450	0.470	336,000	154,000	0.4583	0.175	0.175	0.179	0.175	0.183	865,026	0.1780	-4.26%
1999-02-04	0	0.470	0.470	0.490	-	-	0	0	-	0.183	0.183	0.190	-	-	0	-	0.00%
1999-02-03	0	0.470	0.460	0.490	0.470	0.490	60,000	28,600	0.4767	0.183	0.179	0.190	0.183	0.190	154,469	0.1852	-4.08%
1999-02-02	0	0.490	0.490	0.510	0.490	0.490	20,000	9,800	0.4900	0.190	0.190	0.198	0.190	0.190	51,490	0.1903	-2.00%
1999-02-01	0	0.500	-	0.510	0.500	0.500	48,000	24,000	0.5000	0.194	-	0.198	0.194	0.194	123,575	0.1942	0.00%
1999-01-29	0	0.500	-	0.520	-	-	0	0	-	0.194	-	0.202	-	-	0	-	0.00%
1999-01-28	0	0.500	-	0.520	-	-	0	0	-	0.194	-	0.202	-	-	0	-	0.00%
1999-01-27	0	0.500	0.495	0.500	0.480	0.500	152,000	75,400	0.4961	0.194	0.192	0.194	0.186	0.194	391,321	0.1927	4.17%
1999-01-26	0	0.480	0.475	-	0.480	0.480	140,000	67,200	0.4800	0.186	0.185	-	0.186	0.186	360,427	0.1864	1.05%
1999-01-25	0	0.475	0.470	0.490	0.475	0.475	48,000	22,800	0.4750	0.185	0.183	0.190	0.185	0.185	123,575	0.1845	-3.06%
1999-01-22	0	0.490	0.480	0.490	0.490	0.500	248,000	123,000	0.4960	0.190	0.186	0.190	0.190	0.194	638,471	0.1926	-2.00%
1999-01-21	0	0.500	0.500	0.530	0.495	0.500	112,000	55,740	0.4977	0.194	0.194	0.206	0.192	0.194	288,342	0.1933	-5.66%
1999-01-20	0	0.530	0.510	0.540	0.520	0.540	256,000	135,920	0.5309	0.206	0.198	0.210	0.202	0.210	659,067	0.2062	1.92%
1999-01-19	0	0.520	0.520	0.540	0.520	0.520	40,000	20,800	0.5200	0.202	0.202	0.210	0.202	0.202	102,979	0.2020	-3.70%
1999-01-18	0	0.540	0.520	0.540	-	-	0	0	-	0.210	0.202	0.210	-	-	0	-	0.00%
1999-01-15	0	0.540	0.530	0.550	0.530	0.550	352,000	189,880	0.5394	0.210	0.206	0.214	0.206	0.214	906,217	0.2095	1.89%
1999-01-14	0	0.530	0.520	0.530	0.500	0.530	256,000	133,280	0.5206	0.206	0.202	0.206	0.194	0.206	659,067	0.2022	-1.85%
1999-01-13	0	0.540	0.540	0.620	0.540	0.570	252,000	139,600	0.5540	0.210	0.210	0.241	0.210	0.221	648,769	0.2152	-8.47%
1999-01-12	0	0.590	0.580	0.590	0.590	0.590	100,000	59,000	0.5900	0.229	0.225	0.229	0.229	0.229	257,448	0.2292	0.00%
1999-01-11	0	0.590	0.590	0.600	0.590	0.590	140,000	82,600	0.5900	0.229	0.229	0.233	0.229	0.229	360,427	0.2292	-3.28%
1999-01-08	0	0.610	0.610	0.630	0.610	0.610	156,000	95,160	0.6100	0.237	0.237	0.245	0.237	0.237	401,619	0.2369	-1.61%
1999-01-07	0	0.620	0.600	0.630	0.620	0.630	168,000	105,440	0.6276	0.241	0.233	0.245	0.241	0.245	432,513	0.2438	0.00%
1999-01-06	0	0.620	0.620	0.630	0.600	0.620	220,000	133,160	0.6053	0.241	0.241	0.245	0.233	0.241	566,386	0.2351	6.90%
1999-01-05	0	0.580	0.580	0.620	-	-	0	0	-	0.225	0.225	0.241	-	-	0	-	0.00%
1999-01-04	0	0.580	0.570	0.600	0.570	0.580	64,000	36,800	0.5750	0.225	0.221	0.233	0.221	0.225	164,767	0.2233	-4.92%
1998-12-31	0	0.610	0.610	0.630	0.610	0.610	20,000	12,200	0.6100	0.237	0.237	0.245	0.237	0.237	51,490	0.2369	3.39%
1998-12-30	0	0.590	0.590	0.630	0.580	0.580	4,000	2,320	0.5800	0.229	0.229	0.245	0.225	0.225	10,298	0.2253	-1.67%
1998-12-29	0	0.600	0.590	0.640	-	-	84,000	50,400	0.6000	0.233	0.229	0.249	-	-	216,256	0.2331	0.00%
1998-12-28	0	0.600	0.580	0.630	-	-	0	0	-	0.233	0.225	0.245	-	-	0	-	0.00%
1998-12-24	0	0.600	0.600	0.640	-	-	0	0	-	0.233	0.233	0.249	-	-	0	-	1.69%
1998-12-23	0	0.590	0.590	0.650	0.590	0.620	304,000	183,480	0.6036	0.229	0.229	0.252	0.229	0.241	782,642	0.2344	-3.28%
1998-12-22	0	0.610	0.590	0.630	0.610	0.630	196,000	121,600	0.6204	0.237	0.229	0.245	0.237	0.245	504,598	0.2410	-1.61%
1998-12-21	0	0.620	0.620	0.640	0.620	0.640	80,000	50,400	0.6300	0.241	0.241	0.249	0.241	0.249	205,958	0.2447	-3.12%
1998-12-18	0	0.640	0.640	0.650	0.640	0.660	70,310	45,605	0.6486	0.249	0.249	0.252	0.249	0.256	181,012	0.2519	-4.48%
1998-12-17	0	0.670	0.620	0.670	0.640	0.670	40,000	26,200	0.6550	0.260	0.241	0.260	0.249	0.260	102,979	0.2544	4.69%
1998-12-16	0	0.640	0.630	-	0.620	0.640	88,000	55,360	0.6291	0.249	0.245	-	0.241	0.249	226,554	0.2444	1.59%
1998-12-15	0	0.630	0.630	0.640	0.630	0.630	296,000	186,480	0.6300	0.245	0.245	0.249	0.245	0.245	762,046	0.2447	1.61%
1998-12-14	0	0.620	0.620	0.640	0.620	0.620	228,000	141,360	0.6200	0.241	0.241	0.249	0.241	0.241	586,982	0.2408	-4.62%
1998-12-11	0	0.650	0.650	0.660	0.650	0.650	100,000	65,000	0.6500	0.252	0.252	0.256	0.252	0.252	257,448	0.2525	-4.41%
1998-12-10	0	0.680	0.680	0.700	0.680	0.680	60,000	40,800	0.6800	0.264	0.264	0.272	0.264	0.264	154,469	0.2641	0.00%
1998-12-09	0	0.680	0.680	0.690	0.680	0.680	100,000	68,000	0.6800	0.264	0.264	0.268	0.264	0.264	257,448	0.2641	-1.45%
1998-12-08	0	0.690	0.690	0.720	0.690	0.730	180,000	127,880	0.7104	0.268	0.268	0.280	0.268	0.284	463,407	0.2760	-8.00%
1998-12-07	0	0.750	0.750	0.760	0.750	0.770	1,236,000	943,520	0.7634	0.291	0.291	0.295	0.291	0.299	3,182,058	0.2965	4.17%
1998-12-04	0	0.720	0.720	0.730	0.720	0.750	924,000	676,440	0.7321	0.280	0.280	0.284	0.280	0.291	2,378,820	0.2844	-1.37%
1998-12-03	0	0.730	0.720	0.740	0.680	0.730	632,000	442,920	0.7008	0.284	0.280	0.287	0.264	0.284	1,627,072	0.2722	7.35%
1998-12-02	0	0.680	0.660	0.690	0.680	0.700	304,000	208,720	0.6866	0.264	0.256	0.268	0.264	0.272	782,642	0.2667	0.00%
1998-12-01	0	0.680	0.680	0.700	0.680	0.690	448,000	306,960	0.6852	0.264	0.264	0.272	0.264	0.268	1,153,367	0.2661	-4.23%
1998-11-30	0	0.710	0.710	0.720	0.700	0.730	596,000	427,800	0.7178	0.276	0.276	0.280	0.272	0.284	1,534,391	0.2788	-5.33%
1998-11-27	0	0.750	0.750	0.760	0.740	0.760	368,000	276,920	0.7525	0.291	0.291	0.295	0.287	0.295	947,409	0.2923	-1.32%
1998-11-26	0	0.760	0.760	0.770	0.760	0.770	444,000	338,520	0.7624	0.295	0.295	0.299	0.295	0.299	1,143,069	0.2961	-1.30%
1998-11-25	0	0.770	0.760	0.770	0.760	0.780	540,000	416,080	0.7705	0.299	0.295	0.299	0.295	0.303	1,390,220	0.2993	-2.53%
1998-11-24	0	0.790	0.790	0.800	0.770	0.810	2,600,000	2,064,320	0.7940	0.307	0.307	0.311	0.299	0.315	6,693,650	0.3084	-2.47%
1998-11-23	0	0.810	0.800	0.810	0.790	0.840	1,416,000	1,137,160	0.8031	0.315	0.311	0.315	0.307	0.326	3,645,465	0.3119	1.25%
1998-11-20	0	0.800	0.790	0.800	0.800	0.870	2,352,000	1,979,760	0.8417	0.311	0.307	0.311	0.311	0.338	6,055,179	0.3270	-5.88%
1998-11-19	0	0.850	0.850	0.860	0.820	0.870	5,356,000	4,538,400	0.8473	0.330	0.330	0.334	0.319	0.338	13,788,919	0.3291	2.41%
1998-11-18	0	0.830	0.820	0.830	0.820	0.860	6,392,000	5,403,800	0.8454	0.322	0.319	0.322	0.319	0.334	16,456,081	0.3284	2.47%
1998-11-17	0	0.810	0.820	0.830	0.740	0.830	3,472,000	2,707,600	0.7798	0.315	0.319	0.322	0.287	0.322	8,938,597	0.3029	10.96%
1998-11-16	0	0.730	0.730	0.740	0.710	0.740	940,000	684,200	0.7279	0.284	0.284	0.287	0.276	0.287	2,420,012	0.2827	2.82%
1998-11-13	0	0.710	0.700	0.710	-	-	0	0	-	0.276	0.272	0.276	-	-	0	-	0.00%
1998-11-12	0	0.710	0.700	0.720	0.700	0.720	504,000	361,200	0.7167	0.276	0.272	0.280	0.272	0.280	1,297,538	0.2784	-4.05%
1998-11-11	0	0.740	0.730	0.740	0.700	0.740	660,000	468,640	0.7101	0.287	0.284	0.287	0.272	0.287	1,699,157	0.2758	8.82%
1998-11-10	0	0.680	0.670	0.680	0.670	0.680	520,000	353,000	0.6788	0.264	0.260	0.264	0.260	0.264	1,338,730	0.2637	-2.86%
1998-11-09	0	0.700	0.690	0.700	0.700	0.700	412,000	288,400	0.7000	0.272	0.268	0.272	0.272	0.272	1,060,686	0.2719	-2.78%
1998-11-06	0	0.720	0.710	0.750	0.710	0.760	576,000	422,880	0.7342	0.280	0.276	0.291	0.276	0.295	1,482,901	0.2852	-1.37%
1998-11-05	0	0.730	0.720	0.750	0.730	0.770	1,268,000	951,920	0.7507	0.284	0.280	0.291	0.284	0.299	3,264,442	0.2916	-5.19%
1998-11-04	0	0.770	0.770	0.780	0.770	0.810	1,692,000	1,333,160	0.7879	0.299	0.299	0.303	0.299	0.315	4,356,022	0.3060	-3.75%
1998-11-03	0	0.800	0.790	0.800	0.780	0.820	4,720,000	3,778,680	0.8006	0.311	0.307	0.311	0.303	0.319	12,151,549	0.3110	5.26%
1998-11-02	0	0.760	0.750	0.760	0.700	0.760	3,592,000	2,627,520	0.7315	0.295	0.291	0.295	0.272	0.295	9,247,535	0.2841	11.76%
1998-10-30	0	0.680	0.670	0.680	0.660	0.700	1,948,000	1,330,440	0.6830	0.264	0.260	0.264	0.256	0.272	5,015,089	0.2653	4.62%
1998-10-29	0	0.650	0.650	0.660	0.640	0.650	628,000	405,720	0.6461	0.252	0.252	0.256	0.249	0.252	1,616,774	0.2509	-2.99%
1998-10-27	0	0.670	0.670	0.680	0.670	0.680	920,000	623,400	0.6776	0.260	0.260	0.264	0.260	0.264	2,368,522	0.2632	0.00%
1998-10-26	0	0.670	0.650	0.670	0.650	0.670	384,000	254,160	0.6619	0.260	0.252	0.260	0.252	0.260	988,601	0.2571	3.08%
1998-10-23	0	0.650	0.630	0.670	0.600	0.650	268,000	165,880	0.6190	0.252	0.245	0.260	0.233	0.252	689,961	0.2404	3.17%
1998-10-22	0	0.630	0.620	0.640	0.630	0.670	584,000	381,120	0.6526	0.245	0.241	0.249	0.245	0.260	1,503,497	0.2535	-5.97%
1998-10-21	0	0.670	0.660	0.670	0.660	0.730	1,444,000	975,600	0.6756	0.260	0.256	0.260	0.256	0.284	3,717,550	0.2624	-4.29%
1998-10-20	0	0.700	0.680	0.700	0.680	0.740	4,140,000	2,944,400	0.7112	0.272	0.264	0.272	0.264	0.287	10,658,351	0.2763	4.48%
1998-10-19	0	0.670	0.660	0.670	0.630	0.710	6,084,000	4,085,080	0.6714	0.260	0.256	0.260	0.245	0.276	15,663,141	0.2608	9.84%
1998-10-16	0	0.610	0.610	0.620	0.580	0.620	3,897,387	2,334,574	0.5990	0.237	0.237	0.241	0.225	0.241	10,033,748	0.2327	8.93%
1998-10-15	0	0.560	0.560	0.570	0.550	0.560	1,488,000	831,880	0.5591	0.218	0.218	0.221	0.214	0.218	3,830,827	0.2172	0.00%
1998-10-14	0	0.560	0.540	0.570	0.550	0.580	2,668,000	1,502,560	0.5632	0.218	0.210	0.221	0.214	0.225	6,868,715	0.2188	1.82%
1998-10-13	0	0.550	0.540	0.550	0.530	0.570	1,944,000	1,066,040	0.5484	0.214	0.210	0.214	0.206	0.221	5,004,791	0.2130	5.77%
1998-10-12	0	0.520	0.510	0.520	0.510	0.530	2,192,000	1,137,440	0.5189	0.202	0.198	0.202	0.198	0.206	5,643,262	0.2016	7.22%
1998-10-09	0	0.485	0.485	0.500	0.460	0.490	1,620,000	772,120	0.4766	0.188	0.188	0.194	0.179	0.190	4,170,659	0.1851	5.43%
1998-10-08	0	0.460	0.455	0.465	0.445	0.470	788,000	361,360	0.4586	0.179	0.177	0.181	0.173	0.183	2,028,691	0.1781	4.55%
1998-10-07	0	0.440	0.425	0.450	0.440	0.440	32,000	14,080	0.4400	0.171	0.165	0.175	0.171	0.171	82,383	0.1709	-1.12%
1998-10-05	0	0.445	0.425	0.445	0.445	0.450	244,000	109,040	0.4469	0.173	0.165	0.173	0.173	0.175	628,173	0.1736	-4.30%
1998-09-30	0	0.465	0.455	0.465	0.470	0.475	60,000	28,460	0.4743	0.181	0.177	0.181	0.183	0.185	154,469	0.1842	-2.11%
1998-09-29	0	0.475	0.460	0.475	-	-	0	0	-	0.185	0.179	0.185	-	-	0	-	-3.06%
1998-09-28	0	0.490	0.490	0.500	0.455	0.460	601,161	273,536	0.4550	0.190	0.190	0.194	0.177	0.179	1,547,677	0.1767	7.69%
1998-09-25	0	0.455	0.445	0.455	-	-	0	0	-	0.177	0.173	0.177	-	-	0	-	0.00%
1998-09-24	0	0.455	0.455	0.470	0.455	0.460	168,000	76,880	0.4576	0.177	0.177	0.183	0.177	0.179	432,513	0.1778	0.00%
1998-09-23	0	0.455	0.455	0.470	0.455	0.455	40,000	18,200	0.4550	0.177	0.177	0.183	0.177	0.177	102,979	0.1767	-3.19%
1998-09-22	0	0.470	0.450	0.480	-	-	0	0	-	0.183	0.175	0.186	-	-	0	-	0.00%
1998-09-21	0	0.470	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-09-18	0	0.470	0.465	0.470	0.470	0.470	80,000	37,600	0.4700	0.183	0.181	0.183	0.183	0.183	205,958	0.1826	-4.08%
1998-09-17	0	0.490	0.475	0.510	0.490	0.490	40,000	19,600	0.4900	0.190	0.185	0.198	0.190	0.190	102,979	0.1903	-2.00%
1998-09-16	0	0.520	0.510	0.520	0.520	0.520	100,000	52,000	0.5200	0.194	0.190	0.194	0.194	0.194	267,746	0.1942	4.00%
1998-09-15	0	0.500	0.500	0.510	0.500	0.500	40,000	20,000	0.5000	0.187	0.187	0.190	0.187	0.187	107,098	0.1867	1.01%
1998-09-14	0	0.495	0.495	0.510	0.495	0.495	44,000	21,780	0.4950	0.185	0.185	0.190	0.185	0.185	117,808	0.1849	-1.00%
1998-09-11	0	0.500	0.500	0.520	0.500	0.520	100,000	50,400	0.5040	0.187	0.187	0.194	0.187	0.194	267,746	0.1882	-7.41%
1998-09-10	0	0.540	0.520	0.540	0.550	0.550	100,000	55,000	0.5500	0.202	0.194	0.202	0.205	0.205	267,746	0.2054	5.88%
1998-09-09	0	0.510	0.500	0.540	0.510	0.530	432,000	224,040	0.5186	0.190	0.187	0.202	0.190	0.198	1,156,663	0.1937	-5.56%
1998-09-08	0	0.540	0.520	0.540	0.540	0.550	156,000	84,440	0.5413	0.202	0.194	0.202	0.202	0.205	417,684	0.2022	5.88%
1998-09-07	0	0.510	0.510	0.540	0.480	0.510	60,000	30,000	0.5000	0.190	0.190	0.202	0.179	0.190	160,648	0.1867	14.61%
1998-09-04	0	0.445	0.440	-	-	-	0	0	-	0.166	0.164	-	-	-	0	-	0.00%
1998-09-03	0	0.445	0.445	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
1998-09-02	0	0.445	0.435	-	-	-	0	0	-	0.166	0.162	-	-	-	0	-	0.00%
1998-09-01	0	0.445	0.445	-	0.435	0.435	20,000	8,700	0.4350	0.166	0.166	-	0.162	0.162	53,549	0.1625	-3.26%
1998-08-31	0	0.460	0.455	0.490	0.445	0.470	260,000	119,300	0.4588	0.172	0.170	0.183	0.166	0.176	696,140	0.1714	0.00%
1998-08-28	0	0.460	0.455	0.460	0.445	0.470	700,000	324,920	0.4642	0.172	0.170	0.172	0.166	0.176	1,874,222	0.1734	-4.17%
1998-08-27	0	0.480	0.480	0.520	0.480	0.480	176,000	84,480	0.4800	0.179	0.179	0.194	0.179	0.179	471,233	0.1793	-4.00%
1998-08-26	0	0.500	0.500	0.530	-	-	0	0	-	0.187	0.187	0.198	-	-	0	-	0.00%
1998-08-25	0	0.500	0.500	0.540	0.500	0.530	104,000	54,000	0.5192	0.187	0.187	0.202	0.187	0.198	278,456	0.1939	-7.41%
1998-08-24	0	0.540	0.500	0.540	-	-	0	0	-	0.202	0.187	0.202	-	-	0	-	0.00%
1998-08-21	0	0.540	0.540	0.550	0.540	0.540	40,000	21,600	0.5400	0.202	0.202	0.205	0.202	0.202	107,098	0.2017	-1.82%
1998-08-20	0	0.550	0.540	0.550	0.550	0.560	232,000	127,800	0.5509	0.205	0.202	0.205	0.205	0.209	621,171	0.2057	0.00%
1998-08-19	0	0.550	0.550	0.570	0.540	0.550	476,000	260,280	0.5468	0.205	0.205	0.213	0.202	0.205	1,274,471	0.2042	1.85%
1998-08-18	0	0.540	0.540	0.570	0.540	0.570	148,000	81,720	0.5522	0.202	0.202	0.213	0.202	0.213	396,264	0.2062	-5.26%
1998-08-14	0	0.570	0.570	0.610	0.570	0.600	388,000	230,240	0.5934	0.213	0.213	0.228	0.213	0.224	1,038,854	0.2216	-1.72%
1998-08-13	0	0.580	0.570	0.590	0.570	0.580	16,000	9,240	0.5775	0.217	0.213	0.220	0.213	0.217	42,839	0.2157	-1.69%
1998-08-12	0	0.590	0.580	0.590	0.560	0.600	412,000	234,160	0.5683	0.220	0.217	0.220	0.209	0.224	1,103,114	0.2123	3.51%
1998-08-11	0	0.570	0.570	0.600	0.570	0.570	48,000	27,360	0.5700	0.213	0.213	0.224	0.213	0.213	128,518	0.2129	-5.00%
1998-08-10	0	0.600	0.580	0.600	-	-	0	0	-	0.224	0.217	0.224	-	-	0	-	0.00%
1998-08-07	0	0.600	0.590	0.610	0.580	0.600	120,000	71,280	0.5940	0.224	0.220	0.228	0.217	0.224	321,295	0.2219	0.00%
1998-08-06	0	0.600	0.590	0.610	0.590	0.610	260,000	156,720	0.6028	0.224	0.220	0.228	0.220	0.228	696,140	0.2251	1.69%
1998-08-05	0	0.590	0.590	0.610	0.590	0.600	120,000	71,200	0.5933	0.220	0.220	0.228	0.220	0.224	321,295	0.2216	1.72%
1998-08-04	0	0.580	0.570	0.620	0.560	0.580	580,000	330,160	0.5692	0.217	0.213	0.232	0.209	0.217	1,552,927	0.2126	-3.33%
1998-08-03	0	0.600	0.590	0.600	0.600	0.600	240,000	144,000	0.6000	0.224	0.220	0.224	0.224	0.224	642,590	0.2241	1.69%
1998-07-31	0	0.590	0.590	0.620	-	-	0	0	-	0.220	0.220	0.232	-	-	0	-	0.00%
1998-07-30	0	0.590	0.590	0.600	0.590	0.590	20,000	11,800	0.5900	0.220	0.220	0.224	0.220	0.220	53,549	0.2204	-1.67%
1998-07-29	0	0.600	0.560	0.600	0.600	0.620	332,000	199,600	0.6012	0.224	0.209	0.224	0.224	0.232	888,917	0.2245	0.00%
1998-07-28	0	0.600	0.590	0.620	-	-	0	0	-	0.224	0.220	0.232	-	-	0	-	0.00%
1998-07-27	0	0.600	0.570	0.620	0.600	0.600	12,000	7,200	0.6000	0.224	0.213	0.232	0.224	0.224	32,130	0.2241	-3.23%
1998-07-24	0	0.620	0.610	0.620	0.600	0.620	612,000	372,960	0.6094	0.232	0.228	0.232	0.224	0.232	1,638,606	0.2276	0.00%
1998-07-23	0	0.620	0.620	0.630	0.620	0.630	128,000	80,040	0.6253	0.232	0.232	0.235	0.232	0.235	342,715	0.2335	-3.12%
1998-07-22	0	0.640	0.630	0.650	0.640	0.640	120,000	76,800	0.6400	0.239	0.235	0.243	0.239	0.239	321,295	0.2390	-3.03%
1998-07-21	0	0.660	0.650	0.660	0.660	0.660	40,000	26,400	0.6600	0.247	0.243	0.247	0.247	0.247	107,098	0.2465	0.00%
1998-07-20	0	0.660	0.660	0.680	0.660	0.660	80,000	52,800	0.6600	0.247	0.247	0.254	0.247	0.247	214,197	0.2465	0.00%
1998-07-17	0	0.660	0.650	0.660	0.650	0.660	316,000	206,600	0.6538	0.247	0.243	0.247	0.243	0.247	846,077	0.2442	-1.49%
1998-07-16	0	0.670	0.650	0.670	0.670	0.670	12,000	8,040	0.6700	0.250	0.243	0.250	0.250	0.250	32,130	0.2502	3.08%
1998-07-15	0	0.650	0.650	0.670	-	-	0	0	-	0.243	0.243	0.250	-	-	0	-	1.56%
1998-07-14	0	0.640	0.640	0.650	0.640	0.640	20,000	12,800	0.6400	0.239	0.239	0.243	0.239	0.239	53,549	0.2390	-1.54%
1998-07-13	0	0.650	0.650	0.660	0.650	0.650	160,000	104,000	0.6500	0.243	0.243	0.247	0.243	0.243	428,394	0.2428	-2.99%
1998-07-10	0	0.670	0.660	0.680	0.670	0.670	48,000	32,160	0.6700	0.250	0.247	0.254	0.250	0.250	128,518	0.2502	-1.47%
1998-07-09	0	0.680	0.680	0.690	0.680	0.680	48,000	32,640	0.6800	0.254	0.254	0.258	0.254	0.254	128,518	0.2540	0.00%
1998-07-08	0	0.680	0.680	0.700	0.680	0.680	60,000	40,800	0.6800	0.254	0.254	0.261	0.254	0.254	160,648	0.2540	-2.86%
1998-07-07	0	0.700	0.680	0.720	-	-	0	0	-	0.261	0.254	0.269	-	-	0	-	0.00%
1998-07-06	0	0.700	0.690	0.710	0.700	0.700	40,000	28,000	0.7000	0.261	0.258	0.265	0.261	0.261	107,098	0.2614	-2.78%
1998-07-03	0	0.720	0.700	0.730	-	-	0	0	-	0.269	0.261	0.273	-	-	0	-	0.00%
1998-07-02	0	0.720	0.720	0.740	0.720	0.740	120,000	87,200	0.7267	0.269	0.269	0.276	0.269	0.276	321,295	0.2714	-2.70%
1998-06-30	0	0.740	0.700	0.740	-	-	0	0	-	0.276	0.261	0.276	-	-	0	-	0.00%
1998-06-29	0	0.740	0.700	0.740	0.720	0.740	32,000	23,280	0.7275	0.276	0.261	0.276	0.269	0.276	85,679	0.2717	1.37%
1998-06-26	0	0.730	0.730	0.760	0.730	0.730	80,000	58,400	0.7300	0.273	0.273	0.284	0.273	0.273	214,197	0.2726	-2.67%
1998-06-25	0	0.750	0.740	0.770	0.740	0.770	264,000	198,000	0.7500	0.280	0.276	0.288	0.276	0.288	706,849	0.2801	0.00%
1998-06-24	0	0.750	0.730	0.760	0.750	0.760	120,000	90,800	0.7567	0.280	0.273	0.284	0.280	0.284	321,295	0.2826	0.00%
1998-06-23	0	0.750	0.750	0.760	0.750	0.780	220,563	168,514	0.7640	0.280	0.280	0.284	0.280	0.291	590,549	0.2854	0.00%
1998-06-22	0	0.750	0.740	0.770	0.740	0.770	664,000	501,440	0.7552	0.280	0.276	0.288	0.276	0.288	1,777,833	0.2821	-2.60%
1998-06-19	0	0.770	0.760	0.770	0.690	0.770	576,000	430,560	0.7475	0.288	0.284	0.288	0.258	0.288	1,542,217	0.2792	8.45%
1998-06-18	0	0.710	0.710	0.720	0.680	0.720	748,000	524,680	0.7014	0.265	0.265	0.269	0.254	0.269	2,002,740	0.2620	7.58%
1998-06-17	0	0.660	0.650	0.670	0.640	0.680	388,000	255,440	0.6584	0.247	0.243	0.250	0.239	0.254	1,038,854	0.2459	3.13%
1998-06-16	0	0.640	0.640	0.650	0.610	0.640	804,000	506,360	0.6298	0.239	0.239	0.243	0.228	0.239	2,152,678	0.2352	3.23%
1998-06-15	0	0.620	0.620	0.630	0.610	0.640	1,228,000	764,680	0.6227	0.232	0.232	0.235	0.228	0.239	3,287,921	0.2326	-3.12%
1998-06-12	0	0.640	0.620	0.640	0.610	0.640	246,130	154,172	0.6264	0.239	0.232	0.239	0.228	0.239	659,003	0.2339	3.23%
1998-06-11	0	0.620	0.610	0.640	0.600	0.620	548,000	332,000	0.6058	0.232	0.228	0.239	0.224	0.232	1,467,248	0.2263	-3.12%
1998-06-10	0	0.640	0.600	0.660	0.600	0.640	460,000	285,160	0.6199	0.239	0.224	0.247	0.224	0.239	1,231,632	0.2315	-4.48%
1998-06-09	0	0.670	0.650	0.670	0.660	0.700	468,000	313,280	0.6694	0.250	0.243	0.250	0.247	0.261	1,253,051	0.2500	0.00%
1998-06-08	0	0.670	0.670	0.710	0.670	0.720	1,320,000	919,440	0.6965	0.250	0.250	0.265	0.250	0.269	3,534,247	0.2602	-9.46%
1998-06-05	0	0.740	0.700	0.740	0.730	0.740	16,000	11,720	0.7325	0.276	0.261	0.276	0.273	0.276	42,839	0.2736	4.23%
1998-06-04	0	0.710	0.700	0.740	0.710	0.710	60,000	42,600	0.7100	0.265	0.261	0.276	0.265	0.265	160,648	0.2652	-2.74%
1998-06-03	0	0.730	0.730	0.750	0.700	0.730	760,000	542,240	0.7135	0.273	0.273	0.280	0.261	0.273	2,034,870	0.2665	4.29%
1998-06-02	0	0.700	0.700	0.730	0.670	0.700	272,000	185,800	0.6831	0.261	0.261	0.273	0.250	0.261	728,269	0.2551	2.94%
1998-06-01	0	0.680	0.680	0.770	0.680	0.740	508,000	357,840	0.7044	0.254	0.254	0.288	0.254	0.276	1,360,150	0.2631	-6.85%
1998-05-29	0	0.730	0.730	0.750	0.730	0.730	40,000	29,200	0.7300	0.273	0.273	0.280	0.273	0.273	107,098	0.2726	-3.95%
1998-05-28	0	0.760	0.730	0.760	0.730	0.800	408,000	307,600	0.7539	0.284	0.273	0.284	0.273	0.299	1,092,404	0.2816	-1.30%
1998-05-27	0	0.770	0.770	0.780	0.770	0.780	212,000	164,920	0.7779	0.288	0.288	0.291	0.288	0.291	567,622	0.2905	-4.94%
1998-05-26	0	0.810	0.810	0.840	0.810	0.830	20,000	16,440	0.8220	0.303	0.303	0.314	0.303	0.310	53,549	0.3070	-4.71%
1998-05-25	0	0.850	0.820	0.850	0.810	0.860	96,000	79,880	0.8321	0.317	0.306	0.317	0.303	0.321	257,036	0.3108	2.41%
1998-05-22	0	0.830	0.820	0.840	0.790	0.860	2,056,000	1,714,320	0.8338	0.310	0.306	0.314	0.295	0.321	5,504,858	0.3114	-4.60%
1998-05-21	0	0.870	0.850	0.880	0.870	0.870	20,000	17,400	0.8700	0.325	0.317	0.329	0.325	0.325	53,549	0.3249	2.35%
1998-05-20	0	0.850	0.840	0.860	0.830	0.850	172,000	145,240	0.8444	0.317	0.314	0.321	0.310	0.317	460,523	0.3154	-1.16%
1998-05-19	0	0.860	0.840	0.860	0.840	0.860	136,000	115,520	0.8494	0.321	0.314	0.321	0.314	0.321	364,135	0.3172	-1.15%
1998-05-18	0	0.870	0.840	0.880	-	-	0	0	-	0.325	0.314	0.329	-	-	0	-	0.00%
1998-05-15	0	0.870	0.840	0.870	0.860	0.870	288,000	249,520	0.8664	0.325	0.314	0.325	0.321	0.325	771,108	0.3236	-3.33%
1998-05-14	0	0.900	0.900	-	0.860	0.870	88,000	76,480	0.8691	0.336	0.336	-	0.321	0.325	235,616	0.3246	3.45%
1998-05-13	0	0.870	0.860	0.900	0.870	0.900	260,000	230,680	0.8872	0.325	0.321	0.336	0.325	0.336	696,140	0.3314	-6.45%
1998-05-12	0	0.930	0.910	0.960	0.930	0.940	120,000	112,600	0.9383	0.347	0.340	0.359	0.347	0.351	321,295	0.3505	-3.12%
1998-05-11	0	0.960	0.920	1.000	-	-	0	0	-	0.359	0.344	0.373	-	-	0	-	0.00%
1998-05-08	0	0.960	0.930	0.960	0.940	0.960	96,000	91,280	0.9508	0.359	0.347	0.359	0.351	0.359	257,036	0.3551	2.13%
1998-05-07	0	0.940	0.940	0.970	0.940	0.950	76,000	72,160	0.9495	0.351	0.351	0.362	0.351	0.355	203,487	0.3546	-2.08%
1998-05-06	0	0.960	0.950	0.970	0.950	0.960	88,000	84,400	0.9591	0.359	0.355	0.362	0.355	0.359	235,616	0.3582	1.05%
1998-05-05	0	0.950	0.910	0.950	0.950	0.950	32,000	30,400	0.9500	0.355	0.340	0.355	0.355	0.355	85,679	0.3548	0.00%
1998-05-04	0	0.950	0.950	0.980	0.950	0.980	160,000	152,440	0.9528	0.355	0.355	0.366	0.355	0.366	428,394	0.3558	-5.00%
1998-05-01	0	1.000	1.000	1.020	1.000	1.000	8,000	8,000	1.0000	0.373	0.373	0.381	0.373	0.373	21,420	0.3735	0.00%
1998-04-30	0	1.000	1.000	1.010	0.990	1.030	456,000	457,360	1.0030	0.373	0.373	0.377	0.370	0.385	1,220,922	0.3746	-1.96%
1998-04-29	0	1.020	1.010	1.050	1.020	1.070	140,000	148,400	1.0600	0.381	0.377	0.392	0.381	0.400	374,844	0.3959	-2.86%
1998-04-28	0	1.050	1.050	1.080	1.030	1.050	228,000	237,480	1.0416	0.392	0.392	0.403	0.385	0.392	610,461	0.3890	-1.87%
1998-04-27	0	1.070	1.060	1.080	1.060	1.070	152,000	161,520	1.0626	0.400	0.396	0.403	0.396	0.400	406,974	0.3969	-0.93%
1998-04-24	0	1.080	1.080	1.090	1.050	1.080	572,000	609,000	1.0647	0.403	0.403	0.407	0.392	0.403	1,531,507	0.3976	-0.92%
1998-04-23	0	1.090	1.090	1.110	1.080	1.110	180,000	196,600	1.0922	0.407	0.407	0.415	0.403	0.415	481,943	0.4079	-1.80%
1998-04-22	0	1.110	1.110	1.120	1.100	1.120	192,000	212,160	1.1050	0.415	0.415	0.418	0.411	0.418	514,072	0.4127	0.00%
1998-04-21	0	1.110	1.110	1.130	1.110	1.120	80,000	89,400	1.1175	0.415	0.415	0.422	0.415	0.418	214,197	0.4174	-0.89%
1998-04-20	0	1.120	1.120	-	1.100	1.120	40,000	44,400	1.1100	0.418	0.418	-	0.411	0.418	107,098	0.4146	0.00%
1998-04-17	0	1.120	1.120	1.140	1.120	1.130	76,000	85,400	1.1237	0.418	0.418	0.426	0.418	0.422	203,487	0.4197	-1.75%
1998-04-16	0	1.140	1.140	1.160	1.140	1.140	232,000	264,480	1.1400	0.426	0.426	0.433	0.426	0.426	621,171	0.4258	-1.72%
1998-04-15	0	1.160	1.150	1.190	1.150	1.160	148,000	171,200	1.1568	0.433	0.430	0.444	0.430	0.433	396,264	0.4320	0.00%
1998-04-14	0	1.160	1.160	1.170	1.160	1.160	60,000	69,600	1.1600	0.433	0.433	0.437	0.433	0.433	160,648	0.4332	-0.85%
1998-04-09	0	1.170	1.160	1.170	1.160	1.170	132,000	153,920	1.1661	0.437	0.433	0.437	0.433	0.437	353,425	0.4355	1.74%
1998-04-08	0	1.150	1.150	1.180	1.130	1.160	176,000	202,440	1.1502	0.430	0.430	0.441	0.422	0.433	471,233	0.4296	0.00%
1998-04-07	0	1.150	1.140	1.180	1.140	1.150	192,000	220,600	1.1490	0.430	0.426	0.441	0.426	0.430	514,072	0.4291	-2.54%
1998-04-03	0	1.180	1.170	1.180	1.180	1.180	76,000	89,680	1.1800	0.441	0.437	0.441	0.441	0.441	203,487	0.4407	-1.67%
1998-04-02	0	1.200	1.160	1.200	1.210	1.210	168,000	203,280	1.2100	0.448	0.433	0.448	0.452	0.452	449,813	0.4519	-2.44%
1998-04-01	0	1.230	1.160	1.230	1.170	1.230	200,000	238,440	1.1922	0.459	0.433	0.459	0.437	0.459	535,492	0.4453	2.50%
1998-03-31	0	1.200	1.190	1.200	1.170	1.200	424,000	502,280	1.1846	0.448	0.444	0.448	0.437	0.448	1,135,243	0.4424	2.56%
1998-03-30	0	1.170	1.150	1.180	1.170	1.200	448,000	531,760	1.1870	0.437	0.430	0.441	0.437	0.448	1,199,502	0.4433	-2.50%
1998-03-27	0	1.200	1.190	1.220	1.200	1.230	304,000	372,000	1.2237	0.448	0.444	0.456	0.448	0.459	813,948	0.4570	-2.44%
1998-03-26	0	1.230	1.220	1.240	1.230	1.250	280,000	345,120	1.2326	0.459	0.456	0.463	0.459	0.467	749,689	0.4604	0.82%
1998-03-25	0	1.220	1.220	1.240	1.220	1.250	352,000	432,800	1.2295	0.456	0.456	0.463	0.456	0.467	942,466	0.4592	1.67%
1998-03-24	0	1.200	1.200	1.220	1.200	1.200	140,000	168,000	1.2000	0.448	0.448	0.456	0.448	0.448	374,844	0.4482	-0.83%
1998-03-23	0	1.210	1.200	1.210	1.180	1.210	380,000	455,760	1.1994	0.452	0.448	0.452	0.441	0.452	1,017,435	0.4480	-0.82%
1998-03-20	0	1.220	1.210	1.220	1.210	1.230	180,000	219,240	1.2180	0.456	0.452	0.456	0.452	0.459	481,943	0.4549	1.67%
1998-03-19	0	1.200	1.200	1.220	1.190	1.210	232,000	278,160	1.1990	0.448	0.448	0.456	0.444	0.452	621,171	0.4478	1.69%
1998-03-18	0	1.180	1.170	1.200	1.180	1.180	52,000	61,360	1.1800	0.441	0.437	0.448	0.441	0.441	139,228	0.4407	-1.67%
1998-03-17	0	1.200	1.190	1.200	1.200	1.200	156,000	187,200	1.2000	0.448	0.444	0.448	0.448	0.448	417,684	0.4482	0.00%
1998-03-16	0	1.200	1.190	1.200	1.200	1.200	224,000	268,800	1.2000	0.448	0.444	0.448	0.448	0.448	599,751	0.4482	0.00%
1998-03-13	0	1.200	1.200	1.220	1.180	1.210	296,000	355,520	1.2011	0.448	0.448	0.456	0.441	0.452	792,528	0.4486	0.84%
1998-03-12	0	1.190	1.190	1.230	1.190	1.230	596,000	724,520	1.2156	0.444	0.444	0.459	0.444	0.459	1,595,766	0.4540	-3.25%
1998-03-11	0	1.230	1.230	1.240	1.220	1.240	448,000	552,800	1.2339	0.459	0.459	0.463	0.456	0.463	1,199,502	0.4609	0.82%
1998-03-10	0	1.220	1.220	1.260	1.220	1.220	80,000	97,600	1.2200	0.456	0.456	0.471	0.456	0.456	214,197	0.4557	-2.40%
1998-03-09	0	1.250	1.250	1.270	1.250	1.250	164,001	205,001	1.2500	0.467	0.467	0.474	0.467	0.467	439,106	0.4669	0.00%
1998-03-06	0	1.250	1.210	1.260	1.190	1.250	488,000	595,600	1.2205	0.467	0.452	0.471	0.444	0.467	1,306,601	0.4558	1.63%
1998-03-05	0	1.230	1.230	1.250	1.230	1.260	340,000	426,600	1.2547	0.459	0.459	0.467	0.459	0.471	910,336	0.4686	-5.38%
1998-03-04	0	1.300	1.290	1.320	1.290	1.300	2,244,000	2,916,880	1.2999	0.486	0.482	0.493	0.482	0.486	6,008,220	0.4855	0.00%
1998-03-03	0	1.300	1.290	1.310	1.290	1.310	368,000	479,120	1.3020	0.486	0.482	0.489	0.482	0.489	985,305	0.4863	-0.76%
1998-03-02	0	1.310	1.310	1.320	1.310	1.330	1,232,000	1,625,280	1.3192	0.489	0.489	0.493	0.489	0.497	3,298,631	0.4927	-1.50%
1998-02-27	0	1.330	1.330	1.340	1.300	1.330	1,556,000	2,047,600	1.3159	0.497	0.497	0.500	0.486	0.497	4,166,128	0.4915	1.53%
1998-02-26	0	1.310	1.280	1.310	1.280	1.320	776,000	1,014,800	1.3077	0.489	0.478	0.489	0.478	0.493	2,077,709	0.4884	3.15%
1998-02-25	0	1.270	1.270	1.280	1.260	1.280	344,000	434,760	1.2638	0.474	0.474	0.478	0.471	0.478	921,046	0.4720	1.60%
1998-02-24	0	1.250	1.250	1.260	1.240	1.260	228,000	285,200	1.2509	0.467	0.467	0.471	0.463	0.471	610,461	0.4672	0.00%
1998-02-23	0	1.250	1.250	1.270	1.250	1.260	232,000	291,200	1.2552	0.467	0.467	0.474	0.467	0.471	621,171	0.4688	0.00%
1998-02-20	0	1.250	1.250	1.280	1.250	1.280	460,000	579,840	1.2605	0.467	0.467	0.478	0.467	0.478	1,231,632	0.4708	-2.34%
1998-02-19	0	1.280	1.280	1.310	1.270	1.350	1,496,000	1,947,120	1.3016	0.478	0.478	0.489	0.474	0.504	4,005,480	0.4861	-1.54%
1998-02-18	0	1.300	1.260	1.340	1.220	1.300	344,000	428,200	1.2448	0.486	0.471	0.500	0.456	0.486	921,046	0.4649	6.56%
1998-02-17	0	1.220	1.210	1.230	1.210	1.230	382,000	466,380	1.2209	0.456	0.452	0.459	0.452	0.459	1,022,790	0.4560	1.67%
1998-02-16	0	1.200	1.170	1.200	1.150	1.200	52,000	62,000	1.1923	0.448	0.437	0.448	0.430	0.448	139,228	0.4453	-2.44%
1998-02-13	0	1.230	1.220	1.240	1.230	1.320	452,000	566,280	1.2528	0.459	0.456	0.463	0.459	0.493	1,210,212	0.4679	-7.52%
1998-02-12	0	1.330	1.330	1.340	1.320	1.370	900,000	1,216,080	1.3512	0.497	0.497	0.500	0.493	0.512	2,409,714	0.5047	-1.48%
1998-02-11	0	1.350	1.340	1.360	1.350	1.450	3,283,036	4,587,299	1.3973	0.504	0.500	0.508	0.504	0.542	8,790,198	0.5219	3.05%
1998-02-10	0	1.310	1.290	1.320	1.120	1.310	2,696,000	3,244,680	1.2035	0.489	0.482	0.493	0.418	0.489	7,218,432	0.4495	13.91%
1998-02-09	0	1.150	1.120	1.170	1.080	1.150	1,504,000	1,656,400	1.1013	0.430	0.418	0.437	0.403	0.430	4,026,900	0.4113	7.48%
1998-02-06	0	1.070	1.050	1.070	1.050	1.080	668,000	713,920	1.0687	0.400	0.392	0.400	0.392	0.403	1,788,543	0.3992	2.88%
1998-02-05	0	1.040	1.040	1.050	0.990	1.040	494,000	504,920	1.0221	0.388	0.388	0.392	0.370	0.388	1,322,665	0.3817	8.33%
1998-02-04	0	0.960	0.950	0.960	0.940	1.000	636,000	619,480	0.9740	0.359	0.355	0.359	0.351	0.373	1,702,865	0.3638	3.23%
1998-02-03	0	0.930	0.930	0.970	0.900	0.980	1,040,000	982,960	0.9452	0.347	0.347	0.362	0.336	0.366	2,784,558	0.3530	6.90%
1998-02-02	0	0.870	0.870	0.900	0.800	0.900	1,448,000	1,254,320	0.8662	0.325	0.325	0.336	0.299	0.336	3,876,962	0.3235	8.75%
1998-01-27	0	0.800	0.780	0.800	0.780	0.810	256,000	202,920	0.7927	0.299	0.291	0.299	0.291	0.303	685,430	0.2960	2.56%
1998-01-26	0	0.780	0.770	0.790	0.760	0.780	416,000	323,160	0.7768	0.291	0.288	0.295	0.284	0.291	1,113,823	0.2901	2.63%
1998-01-23	0	0.760	0.740	0.780	0.690	0.830	1,836,000	1,379,280	0.7512	0.284	0.276	0.291	0.258	0.310	4,915,817	0.2806	-11.63%
1998-01-22	0	0.860	0.850	0.860	0.850	0.870	372,000	320,000	0.8602	0.321	0.317	0.321	0.317	0.325	996,015	0.3213	-3.37%
1998-01-21	0	0.890	0.880	0.890	0.830	0.890	112,000	98,240	0.8771	0.332	0.329	0.332	0.310	0.332	299,876	0.3276	3.49%
1998-01-20	0	0.860	0.860	0.940	0.860	0.950	848,693	777,669	0.9163	0.321	0.321	0.351	0.321	0.355	2,272,342	0.3422	-9.47%
1998-01-19	0	0.950	0.950	0.960	0.900	0.950	1,612,024	1,495,180	0.9275	0.355	0.355	0.359	0.336	0.355	4,316,130	0.3464	3.26%
1998-01-16	0	0.920	0.900	0.920	0.920	0.970	624,000	591,560	0.9480	0.344	0.336	0.344	0.344	0.362	1,670,735	0.3541	-4.17%
1998-01-15	0	0.960	0.960	0.970	0.930	1.020	1,504,000	1,480,040	0.9841	0.359	0.359	0.362	0.347	0.381	4,026,900	0.3675	-5.88%
1998-01-14	0	1.020	1.000	1.020	1.000	1.020	1,072,000	1,082,400	1.0097	0.381	0.373	0.381	0.373	0.381	2,870,237	0.3771	0.00%
1998-01-13	0	1.020	1.010	1.020	1.000	1.100	504,000	513,560	1.0190	0.381	0.377	0.381	0.373	0.411	1,349,440	0.3806	-6.42%
1998-01-12	0	1.090	-	1.090	-	-	0	0	-	0.407	-	0.407	-	-	0	-	-7.63%
1998-01-09	0	1.180	1.170	1.190	1.170	1.180	124,000	145,680	1.1748	0.441	0.437	0.444	0.437	0.441	332,005	0.4388	-1.67%
1998-01-08	0	1.200	1.190	1.220	1.140	1.230	372,000	447,360	1.2026	0.448	0.444	0.456	0.426	0.459	996,015	0.4491	-2.44%
1998-01-07	0	1.230	1.230	1.260	1.230	1.300	364,000	458,160	1.2587	0.459	0.459	0.471	0.459	0.486	974,595	0.4701	-5.38%
1998-01-06	0	1.300	1.290	1.310	1.300	1.300	300,000	390,000	1.3000	0.486	0.482	0.489	0.486	0.486	803,238	0.4855	0.00%
1998-01-05	0	1.300	1.260	1.340	1.300	1.330	252,000	330,320	1.3108	0.486	0.471	0.500	0.486	0.497	674,720	0.4896	-2.99%
1998-01-02	0	1.340	1.320	1.350	1.330	1.350	316,000	423,400	1.3399	0.500	0.493	0.504	0.497	0.504	846,077	0.5004	0.00%
1997-12-31	0	1.340	1.340	1.380	1.340	1.380	444,000	601,440	1.3546	0.500	0.500	0.515	0.500	0.515	1,188,792	0.5059	-1.47%
1997-12-30	0	1.360	1.350	1.360	1.360	1.390	288,000	394,680	1.3704	0.508	0.504	0.508	0.508	0.519	771,108	0.5118	1.49%
1997-12-29	0	1.340	1.340	1.360	1.340	1.350	200,000	268,800	1.3440	0.500	0.500	0.508	0.500	0.504	535,492	0.5020	-0.74%
1997-12-24	0	1.350	1.350	1.400	1.330	1.350	128,000	171,200	1.3375	0.504	0.504	0.523	0.497	0.504	342,715	0.4995	0.00%
1997-12-23	0	1.350	1.330	1.420	1.350	1.400	168,000	229,880	1.3683	0.504	0.497	0.530	0.504	0.523	449,813	0.5111	-2.88%
1997-12-22	0	1.390	1.370	1.400	1.370	1.420	440,000	608,640	1.3833	0.519	0.512	0.523	0.512	0.530	1,178,082	0.5166	-2.11%
1997-12-19	0	1.420	1.420	1.440	1.420	1.450	496,000	711,920	1.4353	0.530	0.530	0.538	0.530	0.542	1,328,020	0.5361	-2.74%
1997-12-18	0	1.460	1.440	1.470	1.450	1.460	232,000	337,400	1.4543	0.545	0.538	0.549	0.542	0.545	621,171	0.5432	-1.35%
1997-12-17	0	1.480	1.460	1.500	1.480	1.510	208,000	309,160	1.4863	0.553	0.545	0.560	0.553	0.564	556,912	0.5551	0.00%
1997-12-16	0	1.480	1.470	1.500	1.470	1.500	240,000	356,200	1.4842	0.553	0.549	0.560	0.549	0.560	642,590	0.5543	-1.00%
1997-12-15	0	1.530	1.530	1.560	1.500	1.500	16,000	24,000	1.5000	0.558	0.558	0.569	0.547	0.547	43,842	0.5474	0.00%
1997-12-12	0	1.530	1.530	1.560	1.510	1.550	184,000	282,600	1.5359	0.558	0.558	0.569	0.551	0.566	504,186	0.5605	2.00%
1997-12-11	0	1.500	1.500	1.540	1.500	1.540	652,000	986,080	1.5124	0.547	0.547	0.562	0.547	0.562	1,786,573	0.5519	-5.06%
1997-12-10	0	1.580	1.560	1.600	1.560	1.610	1,040,000	1,656,040	1.5923	0.577	0.569	0.584	0.569	0.588	2,849,749	0.5811	-3.66%
1997-12-09	0	1.640	1.640	1.660	1.620	1.640	128,000	207,960	1.6247	0.599	0.599	0.606	0.591	0.599	350,738	0.5929	0.00%
1997-12-08	0	1.640	1.640	1.670	1.640	1.700	1,040,000	1,733,080	1.6664	0.599	0.599	0.609	0.599	0.620	2,849,749	0.6082	0.00%
1997-12-05	0	1.640	1.640	1.650	1.600	1.650	904,000	1,477,560	1.6345	0.599	0.599	0.602	0.584	0.602	2,477,089	0.5965	1.86%
1997-12-04	0	1.610	1.600	1.640	1.600	1.620	904,000	1,452,720	1.6070	0.588	0.584	0.599	0.584	0.591	2,477,089	0.5865	1.90%
1997-12-03	0	1.580	1.580	1.600	1.560	1.660	1,188,000	1,907,640	1.6058	0.577	0.577	0.584	0.569	0.606	3,255,290	0.5860	-3.07%
1997-12-02	0	1.630	1.630	1.650	1.600	1.670	1,308,000	2,138,000	1.6346	0.595	0.595	0.602	0.584	0.609	3,584,107	0.5965	1.24%
1997-12-01	0	1.610	1.610	1.630	1.600	1.630	250,000	403,520	1.6141	0.588	0.588	0.595	0.584	0.595	685,036	0.5890	1.26%
1997-11-28	0	1.590	1.570	1.620	1.530	1.590	508,000	783,360	1.5420	0.580	0.573	0.591	0.558	0.580	1,391,993	0.5628	3.92%
1997-11-27	0	1.530	1.530	1.580	1.520	1.620	234,000	364,060	1.5558	0.558	0.558	0.577	0.555	0.591	641,193	0.5678	-3.16%
1997-11-26	0	1.580	1.580	1.590	1.580	1.610	940,000	1,498,800	1.5945	0.577	0.577	0.580	0.577	0.588	2,575,734	0.5819	0.00%
1997-11-25	0	1.580	1.570	1.600	1.580	1.600	100,000	158,160	1.5816	0.577	0.573	0.584	0.577	0.584	274,014	0.5772	0.00%
1997-11-24	0	1.580	1.570	1.580	1.580	1.610	331,500	528,900	1.5955	0.577	0.573	0.577	0.577	0.588	908,357	0.5823	-3.07%
1997-11-21	0	1.630	1.600	1.650	1.580	1.630	768,000	1,219,360	1.5877	0.595	0.584	0.602	0.577	0.595	2,104,430	0.5794	8.67%
1997-11-20	0	1.500	1.500	1.550	1.500	1.520	600,000	901,760	1.5029	0.547	0.547	0.566	0.547	0.555	1,644,086	0.5485	-2.60%
1997-11-19	0	1.540	1.540	1.550	1.510	1.560	72,000	110,360	1.5328	0.562	0.562	0.566	0.551	0.569	197,290	0.5594	-1.28%
1997-11-18	0	1.560	1.530	1.580	1.560	1.600	208,000	325,960	1.5671	0.569	0.558	0.577	0.569	0.584	569,950	0.5719	-1.89%
1997-11-17	0	1.590	1.550	1.590	1.540	1.590	504,000	780,760	1.5491	0.580	0.566	0.580	0.562	0.580	1,381,032	0.5653	6.00%
1997-11-14	0	1.500	1.500	1.510	1.490	1.520	1,032,000	1,547,400	1.4994	0.547	0.547	0.551	0.544	0.555	2,827,828	0.5472	2.04%
1997-11-13	0	1.470	1.470	1.490	1.410	1.490	568,000	818,920	1.4418	0.536	0.536	0.544	0.515	0.544	1,556,401	0.5262	0.00%
1997-11-12	0	1.470	1.460	1.500	1.470	1.570	684,000	1,034,040	1.5118	0.536	0.533	0.547	0.536	0.573	1,874,258	0.5517	-9.26%
1997-11-11	0	1.620	1.620	1.640	1.620	1.650	396,000	646,560	1.6327	0.591	0.591	0.599	0.591	0.602	1,085,097	0.5959	-2.99%
1997-11-10	0	1.670	1.650	1.670	1.690	1.690	120,000	202,800	1.6900	0.609	0.602	0.609	0.617	0.617	328,817	0.6168	-0.60%
1997-11-07	0	1.680	1.650	1.680	1.680	1.730	176,000	297,680	1.6914	0.613	0.602	0.613	0.613	0.631	482,265	0.6173	-1.75%
1997-11-06	0	1.710	1.710	1.720	1.710	1.760	424,000	728,520	1.7182	0.624	0.624	0.628	0.624	0.642	1,161,821	0.6271	-2.84%
1997-11-05	0	1.760	1.730	1.760	1.740	1.770	484,000	845,840	1.7476	0.642	0.631	0.642	0.635	0.646	1,326,229	0.6378	-1.68%
1997-11-04	0	1.790	1.780	1.800	1.770	1.840	1,420,000	2,554,800	1.7992	0.653	0.650	0.657	0.646	0.671	3,891,003	0.6566	1.13%
1997-11-03	0	1.770	1.770	1.800	1.710	1.810	404,000	716,560	1.7737	0.646	0.646	0.657	0.624	0.661	1,107,018	0.6473	3.51%
1997-10-31	0	1.710	1.680	1.730	1.600	1.710	264,000	437,160	1.6559	0.624	0.613	0.631	0.584	0.624	723,398	0.6043	6.88%
1997-10-30	0	1.600	1.580	1.600	1.530	1.600	964,000	1,490,760	1.5464	0.584	0.577	0.584	0.558	0.584	2,641,498	0.5644	1.27%
1997-10-29	0	1.580	1.580	1.600	1.570	1.620	1,044,000	1,668,840	1.5985	0.577	0.577	0.584	0.573	0.591	2,860,709	0.5834	4.64%
1997-10-28	0	1.510	1.510	1.540	1.500	1.660	2,048,000	3,214,280	1.5695	0.551	0.551	0.562	0.547	0.606	5,611,813	0.5728	-11.18%
1997-10-27	0	1.700	1.700	1.730	1.700	1.740	1,344,000	2,312,000	1.7202	0.620	0.620	0.631	0.620	0.635	3,682,752	0.6278	-4.49%
1997-10-24	0	1.780	1.760	1.780	1.750	1.820	696,000	1,231,680	1.7697	0.650	0.642	0.650	0.639	0.664	1,907,140	0.6458	1.71%
1997-10-23	0	1.750	1.730	1.750	1.720	2.000	4,780,619	9,177,034	1.9196	0.639	0.631	0.639	0.628	0.730	13,099,580	0.7006	-11.62%
1997-10-22	0	1.980	1.970	2.000	1.970	2.025	8,210,000	16,379,000	1.9950	0.723	0.719	0.730	0.719	0.739	22,496,574	0.7281	-1.00%
1997-10-21	0	2.000	1.980	2.025	1.920	2.000	3,502,010	6,979,239	1.9929	0.730	0.723	0.739	0.701	0.730	9,596,008	0.7273	2.04%
1997-10-20	0	1.960	1.960	2.000	1.950	2.100	3,460,000	6,909,880	1.9971	0.715	0.715	0.730	0.712	0.766	9,480,895	0.7288	-5.54%
1997-10-17	0	2.075	2.000	2.075	1.960	2.075	1,648,000	3,309,000	2.0079	0.757	0.730	0.757	0.715	0.757	4,515,756	0.7328	3.75%
1997-10-16	0	2.000	1.990	2.000	2.000	2.150	1,539,000	3,135,090	2.0371	0.730	0.726	0.730	0.730	0.785	4,217,080	0.7434	0.50%
1997-10-15	0	1.990	1.960	2.000	1.870	2.000	2,780,000	5,432,880	1.9543	0.726	0.715	0.730	0.682	0.730	7,617,598	0.7132	-0.50%
1997-10-14	0	2.000	1.970	2.000	1.970	2.175	1,808,000	3,818,060	2.1118	0.730	0.719	0.730	0.719	0.794	4,954,179	0.7707	-5.88%
1997-10-13	0	2.125	2.100	2.150	2.100	2.200	2,842,600	6,154,000	2.1649	0.776	0.766	0.785	0.766	0.803	7,789,131	0.7901	-5.56%
1997-10-09	0	2.250	2.175	2.250	2.175	2.350	1,292,000	2,911,900	2.2538	0.821	0.794	0.821	0.794	0.858	3,540,265	0.8225	-5.26%
1997-10-08	0	2.375	2.350	2.375	2.350	2.425	348,000	831,600	2.3897	0.867	0.858	0.867	0.858	0.885	953,570	0.8721	0.00%
1997-10-07	0	2.375	2.350	2.375	2.375	2.425	360,000	861,300	2.3925	0.867	0.858	0.867	0.867	0.885	986,451	0.8731	-2.06%
1997-10-06	0	2.425	2.425	2.450	2.425	2.475	384,000	933,500	2.4310	0.885	0.885	0.894	0.885	0.903	1,052,215	0.8872	-1.02%
1997-10-03	0	2.450	2.450	2.500	2.450	2.475	292,000	718,500	2.4606	0.894	0.894	0.912	0.894	0.903	800,122	0.8980	-2.00%
1997-09-30	0	2.500	2.475	2.500	2.425	2.500	836,000	2,044,500	2.4456	0.912	0.903	0.912	0.885	0.912	2,290,760	0.8925	0.00%
1997-09-29	0	2.500	2.475	2.500	2.500	2.550	1,408,000	3,521,000	2.5007	0.912	0.903	0.912	0.912	0.931	3,858,121	0.9126	0.00%
1997-09-26	0	2.500	2.475	2.500	2.400	2.625	2,440,000	6,004,100	2.4607	0.912	0.903	0.912	0.876	0.958	6,685,949	0.8980	2.04%
1997-09-25	0	2.450	2.450	2.475	2.400	2.500	572,000	1,392,700	2.4348	0.894	0.894	0.903	0.876	0.912	1,567,362	0.8886	2.08%
1997-09-24	0	2.400	2.400	2.425	2.400	2.500	1,268,000	3,060,500	2.4136	0.876	0.876	0.885	0.876	0.912	3,474,501	0.8808	0.00%
1997-09-23	0	2.400	2.400	2.425	2.325	2.475	642,605	1,561,526	2.4300	0.876	0.876	0.885	0.848	0.903	1,760,830	0.8868	-1.03%
1997-09-22	0	2.425	2.400	2.425	2.400	2.575	720,000	1,775,300	2.4657	0.885	0.876	0.885	0.876	0.940	1,972,903	0.8998	-5.83%
1997-09-19	0	2.575	2.575	2.600	2.550	2.700	1,432,000	3,754,700	2.6220	0.940	0.940	0.949	0.931	0.985	3,923,885	0.9569	-3.74%
1997-09-18	0	2.675	2.650	2.675	2.550	2.700	1,328,000	3,521,300	2.6516	0.976	0.967	0.976	0.931	0.985	3,638,910	0.9677	0.19%
1997-09-16	0	2.825	2.800	2.825	2.750	2.850	1,660,000	4,681,800	2.8204	0.974	0.966	0.974	0.949	0.983	4,812,697	0.9728	0.89%
1997-09-15	0	2.800	2.800	2.825	2.775	2.875	1,472,000	4,155,000	2.8227	0.966	0.966	0.974	0.957	0.992	4,267,645	0.9736	0.00%
1997-09-12	0	2.800	2.775	2.825	2.725	2.850	2,648,000	7,378,100	2.7863	0.966	0.957	0.974	0.940	0.983	7,677,121	0.9611	1.82%
1997-09-11	0	2.750	2.700	2.750	2.675	2.775	1,616,000	4,394,200	2.7192	0.949	0.931	0.949	0.923	0.957	4,685,131	0.9379	0.00%
1997-09-10	0	2.750	2.750	2.775	2.750	2.825	1,504,000	4,189,500	2.7856	0.949	0.949	0.957	0.949	0.974	4,360,419	0.9608	-3.51%
1997-09-09	0	2.850	2.825	2.850	2.775	2.875	3,673,678	10,436,247	2.8408	0.983	0.974	0.983	0.957	0.992	10,650,782	0.9799	2.70%
1997-09-08	0	2.775	2.775	2.800	2.750	2.825	3,216,000	8,959,600	2.7859	0.957	0.957	0.966	0.949	0.974	9,323,876	0.9609	0.91%
1997-09-05	0	2.750	2.700	2.750	2.625	2.750	1,756,000	4,739,900	2.6993	0.949	0.931	0.949	0.905	0.949	5,091,022	0.9310	0.92%
1997-09-04	0	2.725	2.700	2.750	2.650	2.850	5,116,000	14,117,400	2.7595	0.940	0.931	0.949	0.914	0.983	14,832,384	0.9518	-4.39%
1997-09-03	0	2.850	2.825	2.850	2.700	2.900	3,428,000	9,651,100	2.8154	0.983	0.974	0.983	0.931	1.000	9,938,509	0.9711	11.76%
1997-09-02	0	2.550	2.550	2.675	2.350	2.825	6,124,000	15,577,700	2.5437	0.880	0.880	0.923	0.811	0.974	17,754,793	0.8774	-8.11%
1997-09-01	0	2.775	2.750	2.775	2.750	3.050	8,128,000	23,768,200	2.9242	0.957	0.949	0.957	0.949	1.052	23,564,820	1.0086	-3.48%
1997-08-29	0	2.875	2.875	2.900	2.850	3.050	14,438,000	42,369,400	2.9346	0.992	0.992	1.000	0.983	1.052	41,858,867	1.0122	-5.74%
1997-08-28	0	3.050	3.000	3.050	2.900	3.275	26,900,000	83,466,400	3.1028	1.052	1.035	1.052	1.000	1.130	77,988,884	1.0702	7.96%
1997-08-27	0	2.825	2.825	2.850	2.700	2.850	4,836,000	13,542,900	2.8004	0.974	0.974	0.983	0.931	0.983	14,020,604	0.9659	4.63%
1997-08-26	0	2.700	2.700	2.725	2.600	2.825	4,638,400	12,639,080	2.7249	0.931	0.931	0.940	0.897	0.974	13,447,719	0.9399	-5.26%
1997-08-25	0	2.850	2.825	2.850	2.775	2.900	3,718,000	10,502,400	2.8247	0.983	0.974	0.983	0.957	1.000	10,779,281	0.9743	3.64%
1997-08-22	0	2.750	2.700	2.775	2.675	2.950	2,560,000	7,137,100	2.7879	0.949	0.931	0.957	0.923	1.018	7,421,990	0.9616	-4.35%
1997-08-21	0	2.875	2.875	2.900	2.850	3.100	8,924,000	26,339,900	2.9516	0.992	0.992	1.000	0.983	1.069	25,872,595	1.0181	0.88%
1997-08-20	0	2.850	2.850	2.875	2.800	2.925	6,284,000	17,989,100	2.8627	0.983	0.983	0.992	0.966	1.009	18,218,667	0.9874	5.56%
1997-08-19	0	2.700	2.700	2.725	2.600	2.850	5,976,000	16,154,100	2.7032	0.931	0.931	0.940	0.897	0.983	17,325,709	0.9324	-6.90%
1997-08-15	0	2.900	2.850	2.925	2.850	3.200	9,356,624	28,027,847	2.9955	1.000	0.983	1.009	0.983	1.104	27,126,865	1.0332	-2.52%
1997-08-14	0	2.975	2.975	3.000	2.950	3.100	4,451,652	13,341,908	2.9971	1.026	1.026	1.035	1.018	1.069	12,906,296	1.0338	-2.46%
1997-08-13	0	3.050	3.025	3.050	3.000	3.100	3,764,000	11,445,800	3.0409	1.052	1.043	1.052	1.035	1.069	10,912,645	1.0489	-1.61%
1997-08-12	0	3.100	3.075	3.100	2.975	3.125	6,788,000	20,731,900	3.0542	1.069	1.061	1.069	1.026	1.078	19,679,872	1.0535	5.98%
1997-08-11	0	2.925	2.900	2.950	2.850	3.075	7,132,000	21,190,400	2.9712	1.009	1.000	1.018	0.983	1.061	20,677,202	1.0248	-1.68%
1997-08-08	0	2.975	2.975	3.050	2.950	3.200	8,670,000	26,533,100	3.0603	1.026	1.026	1.052	1.018	1.104	25,136,194	1.0556	-6.30%
1997-08-07	0	3.175	3.150	3.175	3.075	3.325	28,069,192	89,061,586	3.1729	1.095	1.087	1.095	1.061	1.147	81,378,623	1.0944	4.96%
1997-08-06	0	3.025	3.000	3.025	2.700	3.075	28,440,000	83,294,500	2.9288	1.043	1.035	1.043	0.931	1.061	82,453,675	1.0102	14.15%
1997-08-05	0	2.650	2.625	2.650	2.600	2.675	8,880,000	23,094,800	2.6008	0.914	0.905	0.914	0.897	0.923	25,745,029	0.8971	2.91%
1997-08-04	0	2.575	2.575	2.600	2.550	2.675	5,154,000	13,295,600	2.5797	0.888	0.888	0.897	0.880	0.923	14,942,554	0.8898	-1.90%
1997-08-01	0	2.625	2.625	2.650	2.575	2.675	17,114,448	44,743,998	2.6144	0.905	0.905	0.914	0.888	0.923	49,618,465	0.9018	5.00%
1997-07-31	0	2.500	2.475	2.500	2.250	2.550	18,428,000	45,174,600	2.4514	0.862	0.854	0.862	0.776	0.880	53,426,735	0.8455	12.36%
1997-07-30	0	2.225	2.200	2.225	2.200	2.250	1,596,000	3,532,000	2.2130	0.767	0.759	0.767	0.759	0.776	4,627,147	0.7633	-1.11%
1997-07-29	0	2.250	2.225	2.250	2.225	2.275	1,668,000	3,753,500	2.2503	0.776	0.767	0.776	0.767	0.785	4,835,891	0.7762	-1.10%
1997-07-28	0	2.275	2.250	2.275	2.250	2.300	3,768,000	8,575,400	2.2758	0.785	0.776	0.785	0.776	0.793	10,924,242	0.7850	2.25%
1997-07-25	0	2.225	2.200	2.225	2.175	2.225	2,362,557	5,209,742	2.2051	0.767	0.759	0.767	0.750	0.767	6,849,561	0.7606	1.14%
1997-07-24	0	2.200	2.200	2.225	2.200	2.275	2,580,000	5,765,500	2.2347	0.759	0.759	0.767	0.759	0.785	7,479,975	0.7708	-3.30%
1997-07-23	0	2.275	2.250	2.275	2.225	2.350	3,328,000	7,548,100	2.2681	0.785	0.776	0.785	0.767	0.811	9,648,588	0.7823	-2.15%
1997-07-22	0	2.325	2.300	2.325	2.275	2.350	9,776,000	22,598,700	2.3117	0.802	0.793	0.802	0.785	0.811	28,342,726	0.7973	2.20%
1997-07-21	0	2.275	2.275	2.300	2.200	2.300	12,132,000	27,301,300	2.2504	0.785	0.785	0.793	0.759	0.793	35,173,277	0.7762	3.41%
1997-07-18	0	2.200	2.175	2.200	2.075	2.200	4,656,000	9,860,300	2.1178	0.759	0.750	0.759	0.716	0.759	13,498,745	0.7305	7.32%
1997-07-17	0	2.050	2.050	2.075	2.025	2.150	2,376,619	4,983,938	2.0971	0.707	0.707	0.716	0.698	0.742	6,890,330	0.7233	0.00%
1997-07-16	0	2.050	2.025	2.075	2.000	2.150	3,469,202	7,193,604	2.0736	0.707	0.698	0.716	0.690	0.742	10,057,963	0.7152	-3.53%
1997-07-15	0	2.125	2.100	2.125	2.075	2.200	5,860,000	12,471,300	2.1282	0.733	0.724	0.733	0.716	0.759	16,989,400	0.7341	0.00%
1997-07-14	0	2.125	2.100	2.125	2.100	2.350	13,150,404	28,880,268	2.1962	0.733	0.724	0.733	0.724	0.811	38,125,849	0.7575	-4.49%
1997-07-11	0	2.225	2.200	2.225	1.940	2.250	18,280,186	38,465,421	2.1042	0.767	0.759	0.767	0.669	0.776	52,998,190	0.7258	14.69%
1997-07-10	0	1.940	1.930	1.950	1.860	1.970	3,099,095	5,970,139	1.9264	0.669	0.666	0.673	0.642	0.679	8,984,943	0.6645	4.30%
1997-07-09	0	1.860	1.860	1.870	1.850	1.900	2,420,000	4,511,920	1.8644	0.642	0.642	0.645	0.638	0.655	7,016,100	0.6431	0.00%
1997-07-08	0	1.860	1.850	1.860	1.830	1.900	1,404,000	2,638,000	1.8789	0.642	0.638	0.642	0.631	0.655	4,070,498	0.6481	1.64%
1997-07-07	0	1.830	1.820	1.830	1.830	1.830	584,000	1,068,720	1.8300	0.631	0.628	0.631	0.631	0.631	1,693,142	0.6312	1.10%
1997-07-04	0	1.810	1.800	1.820	1.800	1.820	1,732,000	3,128,920	1.8065	0.624	0.621	0.628	0.621	0.628	5,021,440	0.6231	-0.55%
1997-07-03	0	1.820	1.810	1.830	1.800	1.820	704,000	1,277,880	1.8152	0.628	0.624	0.631	0.621	0.628	2,041,047	0.6261	0.55%
1997-06-27	0	1.810	1.800	1.820	1.800	1.820	756,000	1,363,280	1.8033	0.624	0.621	0.628	0.621	0.628	2,191,807	0.6220	0.00%
1997-06-26	0	1.810	1.800	1.820	1.800	1.820	1,152,683	2,079,675	1.8042	0.624	0.621	0.628	0.621	0.628	3,341,876	0.6223	1.69%
1997-06-25	0	1.780	1.780	1.800	1.770	1.790	984,000	1,754,040	1.7826	0.614	0.614	0.621	0.611	0.617	2,852,828	0.6148	0.56%
1997-06-24	0	1.770	1.760	1.770	1.750	1.770	40,000	70,240	1.7560	0.611	0.607	0.611	0.604	0.611	115,969	0.6057	0.00%
1997-06-23	0	1.770	1.770	1.780	1.770	1.800	2,880,000	5,148,400	1.7876	0.611	0.611	0.614	0.611	0.621	8,349,739	0.6166	-0.56%
1997-06-20	0	1.780	1.780	1.790	1.780	1.790	1,288,000	2,297,120	1.7835	0.614	0.614	0.617	0.614	0.617	3,734,189	0.6152	0.00%
1997-06-19	0	1.780	1.770	1.780	1.720	1.790	880,000	1,554,600	1.7666	0.614	0.611	0.614	0.593	0.617	2,551,309	0.6093	1.14%
1997-06-18	0	1.760	1.760	1.770	1.730	1.770	2,268,000	3,972,120	1.7514	0.607	0.607	0.611	0.597	0.611	6,575,420	0.6041	-0.56%
1997-06-17	0	1.770	1.770	1.780	1.760	1.770	256,000	453,040	1.7697	0.611	0.611	0.614	0.607	0.611	742,199	0.6104	0.00%
1997-06-16	0	1.770	1.760	1.780	1.740	1.770	280,000	490,600	1.7521	0.611	0.607	0.614	0.600	0.611	811,780	0.6044	0.57%
1997-06-13	0	1.760	1.740	1.760	1.740	1.780	332,000	585,240	1.7628	0.607	0.600	0.607	0.600	0.614	962,539	0.6080	-1.12%
1997-06-12	0	1.780	1.730	1.780	1.780	1.800	140,000	249,800	1.7843	0.614	0.597	0.614	0.614	0.621	405,890	0.6154	-2.73%
1997-06-11	0	1.830	1.800	1.830	1.800	1.830	508,000	916,520	1.8042	0.631	0.621	0.631	0.621	0.631	1,472,801	0.6223	1.67%
1997-06-10	0	1.800	1.780	1.820	1.800	1.830	560,000	1,017,920	1.8177	0.621	0.614	0.628	0.621	0.631	1,623,560	0.6270	-1.10%
1997-06-06	0	1.820	1.810	1.830	1.810	1.830	1,076,000	1,957,160	1.8189	0.628	0.624	0.631	0.624	0.631	3,119,555	0.6274	0.00%
1997-06-05	0	1.820	1.820	1.840	1.820	1.840	772,000	1,410,520	1.8271	0.628	0.628	0.635	0.628	0.635	2,238,194	0.6302	-0.55%
1997-06-04	0	1.830	1.830	1.850	1.830	1.830	260,000	475,800	1.8300	0.631	0.631	0.638	0.631	0.631	753,796	0.6312	0.00%
1997-06-03	0	1.830	1.820	1.840	1.830	1.850	360,000	663,640	1.8434	0.631	0.628	0.635	0.631	0.638	1,043,717	0.6358	-0.54%
1997-06-02	0	1.840	1.840	1.850	1.830	1.850	1,205,000	2,213,370	1.8368	0.635	0.635	0.638	0.631	0.638	3,493,554	0.6336	-0.54%
1997-05-30	0	1.850	1.850	1.860	1.830	1.850	224,000	413,840	1.8475	0.638	0.638	0.642	0.631	0.638	649,424	0.6372	1.09%
1997-05-29	0	1.830	1.830	1.860	1.830	1.860	752,000	1,382,920	1.8390	0.631	0.631	0.642	0.631	0.642	2,180,210	0.6343	-1.08%
1997-05-28	0	1.850	1.840	1.870	1.830	1.850	575,217	1,060,966	1.8445	0.638	0.635	0.645	0.631	0.638	1,667,678	0.6362	0.00%
1997-05-27	0	1.850	1.850	1.860	1.850	1.870	528,000	983,680	1.8630	0.638	0.638	0.642	0.638	0.645	1,530,786	0.6426	-1.07%
1997-05-26	0	1.870	1.860	1.870	1.840	1.880	2,599,839	4,802,790	1.8473	0.645	0.642	0.645	0.635	0.648	7,537,492	0.6372	1.08%
1997-05-23	0	1.850	1.840	1.860	1.840	1.850	404,000	747,240	1.8496	0.638	0.635	0.642	0.635	0.638	1,171,283	0.6380	0.54%
1997-05-22	0	1.840	1.820	1.830	1.830	1.880	1,624,000	2,991,440	1.8420	0.635	0.628	0.631	0.631	0.648	4,708,325	0.6354	-1.08%
1997-05-21	0	1.860	1.860	1.880	1.850	1.880	400,000	744,800	1.8620	0.642	0.642	0.648	0.638	0.648	1,159,686	0.6422	-1.06%
1997-05-20	0	1.880	1.860	1.880	1.840	1.880	2,040,000	3,761,880	1.8441	0.648	0.642	0.648	0.635	0.648	5,914,399	0.6361	1.62%
1997-05-19	0	1.850	1.840	1.850	1.850	1.860	256,000	474,200	1.8523	0.638	0.635	0.638	0.638	0.642	742,199	0.6389	0.54%
1997-05-16	0	1.840	1.840	1.860	1.840	1.860	92,000	169,760	1.8452	0.635	0.635	0.642	0.635	0.642	266,728	0.6365	-1.08%
1997-05-15	0	1.860	1.830	1.860	1.860	1.900	804,743	1,512,985	1.8801	0.642	0.631	0.642	0.642	0.655	2,333,123	0.6485	-1.06%
1997-05-14	0	1.880	1.860	1.890	1.830	1.880	596,000	1,104,960	1.8540	0.648	0.642	0.652	0.631	0.648	1,727,932	0.6395	2.73%
1997-05-13	0	1.830	1.830	1.840	1.830	1.840	324,000	593,320	1.8312	0.631	0.631	0.635	0.631	0.635	939,346	0.6316	-0.54%
1997-05-12	0	1.840	1.840	1.850	1.830	1.850	1,384,000	2,545,400	1.8392	0.635	0.635	0.638	0.631	0.638	4,012,514	0.6344	1.66%
1997-05-09	0	1.810	1.810	1.820	1.800	1.820	656,000	1,185,560	1.8073	0.624	0.624	0.628	0.621	0.628	1,901,885	0.6234	-0.55%
1997-05-08	0	1.820	1.820	1.840	1.820	1.840	556,000	1,014,520	1.8247	0.628	0.628	0.635	0.628	0.635	1,611,964	0.6294	-1.09%
1997-05-07	0	1.840	1.830	1.840	1.830	1.860	716,000	1,320,720	1.8446	0.635	0.631	0.635	0.631	0.642	2,075,838	0.6362	-0.54%
1997-05-06	0	1.850	1.840	1.860	1.840	1.870	605,273	1,125,504	1.8595	0.638	0.635	0.642	0.635	0.645	1,754,817	0.6414	-1.07%
1997-05-05	0	1.870	1.860	1.880	1.840	1.870	1,716,000	3,171,080	1.8479	0.645	0.642	0.648	0.635	0.645	4,975,053	0.6374	2.75%
1997-05-02	0	1.820	1.820	1.830	1.780	1.820	1,256,000	2,256,400	1.7965	0.628	0.628	0.631	0.614	0.628	3,641,414	0.6196	2.82%
1997-05-01	0	1.770	1.770	1.780	1.760	1.780	816,000	1,446,120	1.7722	0.611	0.611	0.614	0.607	0.614	2,365,759	0.6113	0.00%
1997-04-30	0	1.770	1.780	-	1.740	1.780	324,000	569,160	1.7567	0.611	0.614	-	0.600	0.614	939,346	0.6059	2.91%
1997-04-29	0	1.720	1.720	1.740	1.720	1.740	384,000	662,560	1.7254	0.593	0.593	0.600	0.593	0.600	1,113,299	0.5951	-0.58%
1997-04-28	0	1.730	1.730	1.740	1.720	1.750	472,000	817,840	1.7327	0.597	0.597	0.600	0.593	0.604	1,368,429	0.5976	-1.70%
1997-04-25	0	1.760	1.750	1.770	1.740	1.760	2,016,000	3,514,600	1.7434	0.607	0.604	0.611	0.600	0.607	5,844,817	0.6013	0.57%
1997-04-24	0	1.750	1.750	1.760	1.740	1.750	832,000	1,448,720	1.7413	0.604	0.604	0.607	0.600	0.604	2,412,147	0.6006	0.57%
1997-04-23	0	1.740	1.730	1.750	1.730	1.750	732,000	1,275,320	1.7422	0.600	0.597	0.604	0.597	0.604	2,122,225	0.6009	0.00%
1997-04-22	0	1.740	1.740	1.750	1.740	1.750	320,000	558,080	1.7440	0.600	0.600	0.604	0.600	0.604	927,749	0.6015	-0.57%
1997-04-21	0	1.750	1.730	1.750	1.740	1.760	1,060,000	1,851,000	1.7462	0.604	0.597	0.604	0.600	0.607	3,073,168	0.6023	0.57%
1997-04-18	0	1.740	1.720	1.740	1.710	1.740	292,000	505,680	1.7318	0.600	0.593	0.600	0.590	0.600	846,571	0.5973	0.00%
1997-04-17	0	1.740	1.730	1.750	1.720	1.780	1,224,000	2,134,720	1.7441	0.600	0.597	0.604	0.593	0.614	3,548,639	0.6016	-0.57%
1997-04-16	0	1.750	1.740	1.750	1.750	1.790	648,000	1,147,840	1.7714	0.604	0.600	0.604	0.604	0.617	1,878,691	0.6110	0.57%
1997-04-15	0	1.740	1.720	1.750	-	-	0	0	-	0.600	0.593	0.604	-	-	0	-	0.00%
1997-04-14	0	1.740	1.720	1.740	1.770	1.770	1,148,000	2,021,960	1.7613	0.600	0.593	0.600	0.611	0.611	3,328,299	0.6075	-1.14%
1997-04-11	0	1.760	1.750	1.780	1.690	1.760	364,000	632,400	1.7374	0.607	0.604	0.614	0.583	0.607	1,055,314	0.5993	4.14%
1997-04-10	0	1.690	1.690	1.700	1.680	1.700	144,000	242,760	1.6858	0.583	0.583	0.586	0.579	0.586	417,487	0.5815	-1.17%
1997-04-09	0	1.710	1.710	1.730	1.700	1.730	284,000	487,160	1.7154	0.590	0.590	0.597	0.586	0.597	823,377	0.5917	-0.58%
1997-04-08	0	1.720	1.690	1.720	1.700	1.720	180,000	307,120	1.7062	0.593	0.583	0.593	0.586	0.593	521,859	0.5885	1.18%
1997-04-07	0	1.700	1.660	1.700	1.680	1.700	24,000	40,640	1.6933	0.586	0.573	0.586	0.579	0.586	69,581	0.5841	1.19%
1997-04-04	0	1.680	1.680	1.700	1.660	1.680	140,000	232,800	1.6629	0.579	0.579	0.586	0.573	0.579	405,890	0.5736	1.20%
1997-04-03	0	1.660	1.650	1.680	1.640	1.680	156,000	261,200	1.6744	0.573	0.569	0.579	0.566	0.579	452,278	0.5775	0.00%
1997-04-02	0	1.660	1.650	1.680	1.660	1.660	288,000	478,080	1.6600	0.573	0.569	0.579	0.573	0.573	834,974	0.5726	2.47%
1997-04-01	0	1.620	1.620	1.650	1.620	1.640	656,000	1,071,000	1.6326	0.559	0.559	0.569	0.559	0.566	1,901,885	0.5631	-2.41%
1997-03-27	0	1.660	1.660	1.680	1.620	1.720	1,248,000	2,091,360	1.6758	0.573	0.573	0.579	0.559	0.593	3,618,220	0.5780	-4.05%
1997-03-26	0	1.730	1.720	1.740	1.720	1.760	416,000	723,720	1.7397	0.597	0.593	0.600	0.593	0.607	1,206,073	0.6001	1.17%
1997-03-25	0	1.710	1.710	1.720	1.700	1.740	420,000	724,640	1.7253	0.590	0.590	0.593	0.586	0.600	1,217,670	0.5951	-3.39%
1997-03-24	0	1.770	1.750	1.770	1.730	1.770	532,000	926,760	1.7420	0.611	0.604	0.611	0.597	0.611	1,542,382	0.6009	3.51%
1997-03-21	0	1.710	1.700	1.720	1.670	1.710	1,148,000	1,938,160	1.6883	0.590	0.586	0.593	0.576	0.590	3,328,299	0.5823	-0.58%
1997-03-20	0	1.720	1.720	1.730	1.720	1.750	1,031,739	1,789,287	1.7342	0.593	0.593	0.597	0.593	0.604	2,991,233	0.5982	-1.15%
1997-03-19	0	1.740	1.730	1.760	1.730	1.750	220,000	382,120	1.7369	0.600	0.597	0.607	0.597	0.604	637,827	0.5991	0.00%
1997-03-18	0	1.740	-	1.780	1.740	1.760	348,000	609,880	1.7525	0.600	-	0.614	0.600	0.607	1,008,927	0.6045	-2.25%
1997-03-17	0	1.780	1.770	1.800	1.770	1.800	296,000	527,280	1.7814	0.614	0.611	0.621	0.611	0.621	858,168	0.6144	1.14%
1997-03-14	0	1.760	1.760	1.770	1.740	1.760	276,000	482,880	1.7496	0.607	0.607	0.611	0.600	0.607	800,183	0.6035	-1.68%
1997-03-13	0	1.790	1.780	1.790	1.780	1.800	472,000	844,000	1.7881	0.617	0.614	0.617	0.614	0.621	1,368,429	0.6168	-1.10%
1997-03-12	0	1.810	1.800	1.810	1.800	1.840	420,000	761,680	1.8135	0.624	0.621	0.624	0.621	0.635	1,217,670	0.6255	-2.16%
1997-03-11	0	1.850	1.850	1.860	1.840	1.900	1,854,000	3,462,400	1.8675	0.638	0.638	0.642	0.635	0.655	5,375,145	0.6442	2.21%
1997-03-10	0	1.810	1.800	1.820	1.810	1.870	820,000	1,508,640	1.8398	0.624	0.621	0.628	0.624	0.645	2,377,356	0.6346	-1.09%
1997-03-07	0	1.830	1.800	1.830	1.780	1.830	1,484,000	2,689,400	1.8123	0.631	0.621	0.631	0.614	0.631	4,302,435	0.6251	2.81%
1997-03-06	0	1.780	1.770	1.780	1.770	1.810	916,000	1,638,800	1.7891	0.614	0.611	0.614	0.611	0.624	2,655,681	0.6171	0.56%
1997-03-05	0	1.770	1.770	1.790	1.770	1.800	800,000	1,429,360	1.7867	0.611	0.611	0.617	0.611	0.621	2,319,372	0.6163	-1.67%
1997-03-04	0	1.800	1.800	1.830	1.800	1.820	80,000	144,880	1.8110	0.621	0.621	0.631	0.621	0.628	231,937	0.6247	0.00%
1997-03-03	0	1.800	1.800	1.820	1.790	1.810	792,000	1,424,000	1.7980	0.621	0.621	0.628	0.617	0.624	2,296,178	0.6202	-1.10%
1997-02-28	0	1.820	1.810	1.830	1.800	1.840	328,000	597,160	1.8206	0.628	0.624	0.631	0.621	0.635	950,943	0.6280	-1.62%
1997-02-27	0	1.850	1.840	1.860	1.800	1.860	1,008,000	1,852,960	1.8383	0.638	0.635	0.642	0.621	0.642	2,922,409	0.6341	2.78%
1997-02-26	0	1.800	1.790	1.810	1.770	1.800	508,000	906,240	1.7839	0.621	0.617	0.624	0.611	0.621	1,472,801	0.6153	1.69%
1997-02-25	0	1.770	1.770	1.780	1.770	1.780	608,000	1,080,080	1.7764	0.611	0.611	0.614	0.611	0.614	1,762,723	0.6127	0.00%
1997-02-24	0	1.770	1.760	1.780	1.770	1.780	572,000	1,014,360	1.7734	0.611	0.607	0.614	0.611	0.614	1,658,351	0.6117	0.00%
1997-02-21	0	1.770	1.770	1.790	1.740	1.790	982,000	1,735,960	1.7678	0.611	0.611	0.617	0.600	0.617	2,847,029	0.6097	-0.56%
1997-02-20	0	1.780	1.770	1.780	1.690	1.780	1,444,000	2,537,880	1.7575	0.614	0.611	0.614	0.583	0.614	4,186,467	0.6062	3.49%
1997-02-19	0	1.720	1.720	1.740	1.710	1.740	778,885	1,339,989	1.7204	0.593	0.593	0.600	0.590	0.600	2,258,155	0.5934	-1.15%
1997-02-18	0	1.740	1.740	1.780	1.710	1.760	908,000	1,575,960	1.7356	0.600	0.600	0.614	0.590	0.607	2,632,487	0.5987	-2.79%
1997-02-17	0	1.790	1.790	1.810	1.790	1.810	1,708,000	3,062,080	1.7928	0.617	0.617	0.624	0.617	0.624	4,951,859	0.6184	0.00%
1997-02-14	0	1.790	1.780	1.790	1.790	1.820	1,308,000	2,350,600	1.7971	0.617	0.614	0.617	0.617	0.628	3,792,173	0.6199	-3.24%
1997-02-13	0	1.850	1.830	1.850	1.840	1.870	816,000	1,509,600	1.8500	0.638	0.631	0.638	0.635	0.645	2,365,759	0.6381	0.00%
1997-02-12	0	1.850	1.850	1.870	1.850	1.880	332,000	617,560	1.8601	0.638	0.638	0.645	0.638	0.648	962,539	0.6416	-0.54%
1997-02-11	0	1.860	1.850	1.880	1.850	1.880	560,000	1,044,240	1.8647	0.642	0.638	0.648	0.638	0.648	1,623,560	0.6432	-2.62%
1997-02-10	0	1.910	1.890	1.910	1.910	1.920	444,000	851,640	1.9181	0.659	0.652	0.659	0.659	0.662	1,287,251	0.6616	-0.52%
1997-02-05	0	1.920	1.900	1.920	1.900	1.920	240,000	459,600	1.9150	0.662	0.655	0.662	0.655	0.662	695,812	0.6605	0.00%
1997-02-04	0	1.920	1.900	1.920	1.890	1.920	376,000	712,920	1.8961	0.662	0.655	0.662	0.652	0.662	1,090,105	0.6540	1.59%
1997-02-03	0	1.890	1.860	1.890	1.870	1.900	372,000	702,200	1.8876	0.652	0.642	0.652	0.645	0.655	1,078,508	0.6511	-0.53%
1997-01-31	0	1.900	1.880	1.900	1.890	1.910	401,095	761,961	1.8997	0.655	0.648	0.655	0.652	0.659	1,162,861	0.6552	1.60%
1997-01-30	0	1.870	1.860	1.870	1.860	1.880	880,000	1,639,000	1.8625	0.645	0.642	0.645	0.642	0.648	2,551,309	0.6424	0.54%
1997-01-29	0	1.860	1.850	1.860	1.850	1.870	1,304,000	2,421,120	1.8567	0.642	0.638	0.642	0.638	0.645	3,780,576	0.6404	-1.06%
1997-01-28	0	1.880	1.880	1.900	1.870	1.930	1,612,000	3,054,320	1.8947	0.648	0.648	0.655	0.645	0.666	4,673,535	0.6535	0.00%
1997-01-27	0	1.880	1.870	1.880	1.880	1.920	1,560,000	2,956,920	1.8955	0.648	0.645	0.648	0.648	0.662	4,522,775	0.6538	-1.57%
1997-01-24	0	1.910	1.910	1.920	1.900	1.930	1,116,000	2,133,760	1.9120	0.659	0.659	0.662	0.655	0.666	3,235,524	0.6595	-1.55%
1997-01-23	0	1.940	1.930	1.940	1.940	1.960	1,432,000	2,795,680	1.9523	0.669	0.666	0.669	0.669	0.676	4,151,676	0.6734	-1.52%
1997-01-22	0	1.970	1.970	1.980	1.970	2.025	1,776,000	3,517,020	1.9803	0.679	0.679	0.683	0.679	0.698	5,149,006	0.6830	-0.51%
1997-01-21	0	1.980	1.970	1.990	1.980	2.025	1,904,000	3,802,220	1.9970	0.683	0.679	0.686	0.683	0.698	5,520,105	0.6888	-0.50%
1997-01-20	0	1.990	1.990	2.000	1.990	2.025	2,440,000	4,882,180	2.0009	0.686	0.686	0.690	0.686	0.698	7,074,085	0.6902	1.02%
1997-01-17	0	1.970	1.960	1.970	1.960	2.000	1,368,000	2,719,000	1.9876	0.679	0.676	0.679	0.676	0.690	3,966,126	0.6856	-1.01%
1997-01-16	0	1.990	1.990	2.000	1.960	2.025	2,700,000	5,403,860	2.0014	0.686	0.686	0.690	0.676	0.698	7,827,881	0.6903	1.02%
1997-01-15	0	1.970	1.960	1.980	1.930	1.980	2,624,000	5,150,640	1.9629	0.679	0.676	0.683	0.666	0.683	7,607,540	0.6770	0.51%
1997-01-14	0	1.960	1.960	1.970	1.950	1.970	1,380,000	2,705,280	1.9603	0.676	0.676	0.679	0.673	0.679	4,000,917	0.6762	0.00%
1997-01-13	0	1.960	1.960	1.970	1.950	1.960	1,048,000	2,051,360	1.9574	0.676	0.676	0.679	0.673	0.676	3,038,377	0.6751	0.00%
1997-01-10	0	1.960	1.960	1.980	1.940	1.980	2,152,000	4,220,600	1.9612	0.676	0.676	0.683	0.669	0.683	6,239,111	0.6765	0.00%
1997-01-09	0	1.960	1.950	1.960	1.940	2.025	3,436,000	6,790,440	1.9763	0.676	0.673	0.676	0.669	0.698	9,961,703	0.6817	-3.21%
1997-01-08	0	2.025	2.000	2.025	2.000	2.150	7,496,000	15,369,300	2.0503	0.698	0.690	0.698	0.690	0.742	21,732,516	0.7072	-1.22%
1997-01-07	0	2.050	2.050	2.075	2.025	2.125	46,138,011	93,142,522	2.0188	0.707	0.707	0.716	0.698	0.733	133,764,015	0.6963	3.54%
1997-01-06	0	1.980	1.980	2.025	1.930	2.000	2,084,000	4,086,560	1.9609	0.683	0.683	0.698	0.666	0.690	6,041,964	0.6764	3.13%
1997-01-03	0	1.920	1.920	1.930	1.920	1.950	1,460,000	2,816,840	1.9293	0.662	0.662	0.666	0.662	0.673	4,232,854	0.6655	-0.52%
1997-01-02	0	1.930	1.920	1.930	1.920	1.940	536,000	1,034,560	1.9301	0.666	0.662	0.666	0.662	0.669	1,553,979	0.6657	-0.52%
1996-12-31	0	1.940	1.930	1.940	1.920	1.940	1,048,000	2,024,440	1.9317	0.669	0.666	0.669	0.662	0.669	3,038,377	0.6663	-0.51%
1996-12-30	0	1.950	1.950	1.960	1.950	1.960	1,832,000	3,583,120	1.9559	0.673	0.673	0.676	0.673	0.676	5,311,362	0.6746	-0.51%
1996-12-27	0	1.960	1.960	1.970	1.950	1.970	940,000	1,846,400	1.9643	0.676	0.676	0.679	0.673	0.679	2,725,262	0.6775	1.03%
1996-12-24	0	1.940	1.940	1.950	1.940	1.970	568,000	1,112,840	1.9592	0.669	0.669	0.673	0.669	0.679	1,646,754	0.6758	0.00%
1996-12-23	0	1.940	1.930	1.940	1.930	1.950	1,020,000	1,973,800	1.9351	0.669	0.666	0.669	0.666	0.673	2,957,199	0.6675	0.00%
1996-12-20	0	1.940	1.940	1.950	1.930	1.950	1,338,515	2,602,783	1.9445	0.669	0.669	0.673	0.666	0.673	3,880,643	0.6707	1.57%
1996-12-19	0	1.910	1.910	1.920	1.910	1.920	1,904,000	3,637,880	1.9107	0.659	0.659	0.662	0.659	0.662	5,520,105	0.6590	-0.00%
1996-12-18	0	1.940	1.920	1.940	1.920	1.960	2,284,000	4,425,480	1.9376	0.659	0.652	0.659	0.652	0.666	6,725,815	0.6580	1.04%
1996-12-17	0	1.920	1.920	1.930	1.920	1.940	1,172,000	2,253,360	1.9227	0.652	0.652	0.655	0.652	0.659	3,451,250	0.6529	-1.03%
1996-12-16	0	1.940	1.940	1.950	1.930	1.950	572,000	1,110,800	1.9420	0.659	0.659	0.662	0.655	0.662	1,684,398	0.6595	0.00%
1996-12-13	0	1.940	1.940	1.950	1.930	1.950	2,000,000	3,878,640	1.9393	0.659	0.659	0.662	0.655	0.662	5,889,505	0.6586	-1.02%
1996-12-12	0	1.960	1.950	1.960	1.870	1.970	19,906,000	38,351,900	1.9267	0.666	0.662	0.666	0.635	0.669	58,618,242	0.6543	1.55%
1996-12-11	0	1.930	1.930	1.940	1.920	1.980	16,396,000	31,818,640	1.9406	0.655	0.655	0.659	0.652	0.672	48,282,161	0.6590	-1.53%
1996-12-10	0	1.960	1.950	1.960	1.950	2.025	3,832,000	7,554,820	1.9715	0.666	0.662	0.666	0.662	0.688	11,284,291	0.6695	-0.51%
1996-12-09	0	1.970	1.960	1.990	1.850	1.980	6,432,000	12,251,120	1.9047	0.669	0.666	0.676	0.628	0.672	18,940,648	0.6468	4.79%
1996-12-06	0	1.880	1.870	1.880	1.820	1.980	3,096,000	5,908,120	1.9083	0.638	0.635	0.638	0.618	0.672	9,116,954	0.6480	-6.00%
1996-12-05	0	2.000	2.000	2.025	1.980	2.075	1,368,000	2,763,080	2.0198	0.679	0.679	0.688	0.672	0.705	4,028,421	0.6859	-1.23%
1996-12-04	0	2.025	2.000	2.025	2.000	2.075	1,296,000	2,641,900	2.0385	0.688	0.679	0.688	0.679	0.705	3,816,399	0.6922	-3.57%
1996-12-03	0	2.100	2.075	2.100	2.100	2.150	1,584,779	3,353,842	2.1163	0.713	0.705	0.713	0.713	0.730	4,666,782	0.7187	-1.18%
1996-12-02	0	2.125	2.100	2.125	2.075	2.225	4,544,000	9,886,300	2.1757	0.722	0.713	0.722	0.705	0.756	13,380,955	0.7388	-3.41%
1996-11-29	0	2.200	2.175	2.200	2.175	2.250	3,456,317	7,623,258	2.2056	0.747	0.739	0.747	0.739	0.764	10,177,998	0.7490	0.00%
1996-11-28	0	2.200	2.175	2.225	2.175	2.325	6,706,000	14,890,400	2.2205	0.747	0.739	0.756	0.739	0.790	19,747,510	0.7540	0.00%
1996-11-27	0	2.200	2.175	2.200	2.050	2.200	9,500,000	20,017,400	2.1071	0.747	0.739	0.747	0.696	0.747	27,975,148	0.7155	6.02%
1996-11-26	0	2.075	2.075	2.100	1.910	2.075	6,720,812	13,435,263	1.9991	0.705	0.705	0.713	0.649	0.705	19,791,128	0.6789	9.21%
1996-11-25	0	1.900	1.890	1.910	1.890	1.950	2,304,000	4,406,880	1.9127	0.645	0.642	0.649	0.642	0.662	6,784,710	0.6495	0.00%
1996-11-22	0	1.900	1.890	1.920	1.800	1.910	3,440,000	6,430,720	1.8694	0.645	0.642	0.652	0.611	0.649	10,129,948	0.6348	5.56%
1996-11-21	0	1.800	1.780	1.800	1.780	1.810	1,444,000	2,596,560	1.7982	0.611	0.604	0.611	0.604	0.615	4,252,223	0.6106	0.00%
1996-11-20	0	1.800	1.790	1.800	1.790	1.810	1,492,000	2,686,560	1.8006	0.611	0.608	0.611	0.608	0.615	4,393,571	0.6115	0.56%
1996-11-19	0	1.790	1.760	1.790	1.780	1.840	2,096,596	3,822,003	1.8230	0.608	0.598	0.608	0.604	0.625	6,173,956	0.6191	-1.10%
1996-11-18	0	1.810	1.800	1.810	1.780	1.810	1,892,000	3,397,320	1.7956	0.615	0.611	0.615	0.604	0.615	5,571,472	0.6098	0.00%
1996-11-15	0	1.810	1.800	1.810	1.810	1.860	2,521,202	4,595,824	1.8229	0.615	0.611	0.615	0.615	0.632	7,424,316	0.6190	1.12%
1996-11-14	0	1.790	1.780	1.790	1.750	1.810	2,732,000	4,857,280	1.7779	0.608	0.604	0.608	0.594	0.615	8,045,064	0.6038	3.47%
1996-11-13	0	1.730	1.730	1.740	1.720	1.730	392,000	676,240	1.7251	0.587	0.587	0.591	0.584	0.587	1,154,343	0.5858	0.58%
1996-11-12	0	1.720	1.720	1.730	1.710	1.730	260,000	446,760	1.7183	0.584	0.584	0.587	0.581	0.587	765,636	0.5835	0.00%
1996-11-11	0	1.720	1.720	1.750	1.700	1.750	1,632,000	2,828,280	1.7330	0.584	0.584	0.594	0.577	0.594	4,805,836	0.5885	0.58%
1996-11-08	0	1.710	1.710	1.730	1.690	1.770	2,608,955	4,484,734	1.7190	0.581	0.581	0.587	0.574	0.601	7,682,727	0.5837	0.59%
1996-11-07	0	1.700	1.700	1.710	1.680	1.730	4,657,224	7,952,432	1.7075	0.577	0.577	0.581	0.571	0.587	13,714,372	0.5799	1.80%
1996-11-06	0	1.670	1.650	1.670	1.650	1.680	808,368	1,341,989	1.6601	0.567	0.560	0.567	0.560	0.571	2,380,444	0.5638	0.60%
1996-11-05	0	1.660	1.650	1.660	1.620	1.670	846,842	1,390,613	1.6421	0.564	0.560	0.564	0.550	0.567	2,493,740	0.5576	3.11%
1996-11-04	0	1.610	1.610	1.620	1.610	1.630	468,000	756,760	1.6170	0.547	0.547	0.550	0.547	0.554	1,378,144	0.5491	0.00%
1996-11-01	0	1.610	1.600	1.620	1.610	1.610	412,368	663,890	1.6099	0.547	0.543	0.550	0.547	0.547	1,214,322	0.5467	0.00%
1996-10-31	0	1.610	1.610	1.620	1.600	1.620	544,000	875,840	1.6100	0.547	0.547	0.550	0.543	0.550	1,601,945	0.5467	0.00%
1996-10-30	0	1.610	1.600	1.620	1.600	1.620	160,000	256,480	1.6030	0.547	0.543	0.550	0.543	0.550	471,160	0.5444	0.62%
1996-10-29	0	1.600	1.590	1.600	1.580	1.600	180,000	286,480	1.5916	0.543	0.540	0.543	0.537	0.543	530,055	0.5405	0.00%
1996-10-28	0	1.600	1.590	1.610	1.590	1.610	440,000	703,360	1.5985	0.543	0.540	0.547	0.540	0.547	1,295,691	0.5428	-0.62%
1996-10-25	0	1.610	1.610	1.620	1.600	1.630	896,360	1,443,049	1.6099	0.547	0.547	0.550	0.543	0.554	2,639,558	0.5467	0.62%
1996-10-24	0	1.600	1.580	1.600	1.580	1.610	748,000	1,190,920	1.5921	0.543	0.537	0.543	0.537	0.547	2,202,675	0.5407	-1.23%
1996-10-23	0	1.620	1.610	1.630	1.580	1.630	796,000	1,283,040	1.6119	0.550	0.547	0.554	0.537	0.554	2,344,023	0.5474	1.89%
1996-10-22	0	1.590	1.570	1.580	1.580	1.630	524,000	837,200	1.5977	0.540	0.533	0.537	0.537	0.554	1,543,050	0.5426	-2.45%
1996-10-18	0	1.630	1.630	1.640	1.620	1.670	2,821,770	4,614,592	1.6354	0.554	0.554	0.557	0.550	0.567	8,309,414	0.5553	-1.81%
1996-10-17	0	1.660	1.650	1.660	1.650	1.730	8,153,000	13,774,410	1.6895	0.564	0.560	0.564	0.560	0.587	24,008,567	0.5737	0.61%
1996-10-16	0	1.650	1.640	1.650	1.550	1.650	6,455,000	10,402,160	1.6115	0.560	0.557	0.560	0.526	0.560	19,008,377	0.5472	7.14%
1996-10-15	0	1.540	1.540	1.550	1.540	1.560	1,844,000	2,866,080	1.5543	0.523	0.523	0.526	0.523	0.530	5,430,123	0.5278	-1.28%
1996-10-14	0	1.560	1.550	1.570	1.530	1.560	1,280,000	1,983,360	1.5495	0.530	0.526	0.533	0.520	0.530	3,769,283	0.5262	0.65%
1996-10-11	0	1.550	1.550	1.560	1.490	1.580	3,668,000	5,646,440	1.5394	0.526	0.526	0.530	0.506	0.537	10,801,352	0.5228	3.33%
1996-10-10	0	1.500	1.490	1.500	1.470	1.510	1,736,000	2,596,200	1.4955	0.509	0.506	0.509	0.499	0.513	5,112,090	0.5079	2.74%
1996-10-09	0	1.460	1.460	1.470	1.460	1.460	884,000	1,280,640	1.4487	0.496	0.496	0.499	0.496	0.496	2,603,161	0.4920	0.00%
1996-10-08	0	1.460	1.450	1.470	1.450	1.460	718,000	1,040,120	1.4486	0.496	0.492	0.499	0.492	0.496	2,114,332	0.4919	0.69%
1996-10-07	0	1.450	1.450	1.460	1.450	1.460	812,000	1,177,840	1.4505	0.492	0.492	0.496	0.492	0.496	2,391,139	0.4926	0.69%
1996-10-04	0	1.440	1.440	1.450	1.440	1.450	156,000	225,480	1.4454	0.489	0.489	0.492	0.489	0.492	459,381	0.4908	-0.69%
1996-10-03	0	1.450	1.440	1.450	1.440	1.450	220,000	316,880	1.4404	0.492	0.489	0.492	0.489	0.492	647,846	0.4891	0.69%
1996-10-02	0	1.440	1.440	1.450	1.440	1.450	464,000	670,280	1.4446	0.489	0.489	0.492	0.489	0.492	1,366,365	0.4906	0.00%
1996-10-01	0	1.440	1.440	1.450	1.430	1.450	352,000	507,320	1.4413	0.489	0.489	0.492	0.486	0.492	1,036,553	0.4894	0.00%
1996-09-30	0	1.440	1.440	1.450	1.430	1.440	952,000	1,368,440	1.4374	0.489	0.489	0.492	0.486	0.489	2,803,404	0.4881	1.41%
1996-09-27	0	1.420	1.420	1.430	1.410	1.420	516,000	729,200	1.4132	0.482	0.482	0.486	0.479	0.482	1,519,492	0.4799	1.43%
1996-09-26	0	1.400	1.390	1.410	1.400	1.420	252,000	355,800	1.4119	0.475	0.472	0.479	0.475	0.482	742,078	0.4795	-0.71%
1996-09-25	0	1.410	1.400	1.420	1.410	1.410	380,001	535,801	1.4100	0.479	0.475	0.482	0.479	0.479	1,119,009	0.4788	0.71%
1996-09-24	0	1.400	1.400	1.410	1.400	1.410	136,000	190,760	1.4026	0.475	0.475	0.479	0.475	0.479	400,486	0.4763	-0.71%
1996-09-23	0	1.410	1.410	1.420	1.410	1.420	344,000	486,280	1.4136	0.479	0.479	0.482	0.479	0.482	1,012,995	0.4800	0.00%
1996-09-20	0	1.410	1.400	1.410	1.410	1.410	220,000	310,200	1.4100	0.479	0.475	0.479	0.479	0.479	647,846	0.4788	0.00%
1996-09-19	0	1.410	1.410	1.420	1.410	1.410	56,000	78,960	1.4100	0.479	0.479	0.482	0.479	0.479	164,906	0.4788	-1.40%
1996-09-18	0	1.430	1.410	1.430	1.420	1.430	124,000	176,120	1.4203	0.486	0.479	0.486	0.482	0.486	365,149	0.4823	0.70%
1996-09-17	0	1.420	1.410	1.420	1.420	1.420	84,000	119,280	1.4200	0.482	0.479	0.482	0.482	0.482	247,359	0.4822	0.71%
1996-09-16	0	1.410	1.410	1.420	1.410	1.410	120,000	169,200	1.4100	0.479	0.479	0.482	0.479	0.479	353,370	0.4788	0.71%
1996-09-13	0	1.400	1.400	1.410	1.400	1.410	260,000	364,720	1.4028	0.475	0.475	0.479	0.475	0.479	765,636	0.4764	0.00%
1996-09-12	0	1.400	1.390	1.400	1.400	1.400	100,000	140,000	1.4000	0.475	0.472	0.475	0.475	0.475	294,475	0.4754	-1.06%
1996-09-11	0	1.500	1.500	1.510	1.490	1.500	528,000	790,400	1.4970	0.481	0.481	0.484	0.477	0.481	1,648,229	0.4795	0.00%
1996-09-10	0	1.500	1.500	1.510	1.500	1.500	176,000	264,000	1.5000	0.481	0.481	0.484	0.481	0.481	549,410	0.4805	0.00%
1996-09-09	0	1.500	1.490	1.510	1.500	1.500	124,000	186,000	1.5000	0.481	0.477	0.484	0.481	0.481	387,084	0.4805	0.67%
1996-09-06	0	1.490	1.480	1.490	1.490	1.490	292,000	435,080	1.4900	0.477	0.474	0.477	0.477	0.477	911,521	0.4773	0.00%
1996-09-05	0	1.490	1.490	1.500	1.490	1.500	196,000	292,760	1.4937	0.477	0.477	0.481	0.477	0.481	611,843	0.4785	0.00%
1996-09-04	0	1.490	1.490	1.500	1.490	1.500	276,000	411,640	1.4914	0.477	0.477	0.481	0.477	0.481	861,574	0.4778	1.36%
1996-09-03	0	1.470	1.470	1.480	1.470	1.500	248,000	369,680	1.4906	0.471	0.471	0.474	0.471	0.481	774,168	0.4775	-2.00%
1996-09-02	0	1.500	1.490	1.510	1.490	1.500	276,000	412,720	1.4954	0.481	0.477	0.484	0.477	0.481	861,574	0.4790	0.00%
1996-08-30	0	1.500	1.490	1.510	1.490	1.500	172,000	257,000	1.4942	0.481	0.477	0.484	0.477	0.481	536,923	0.4787	-0.66%
1996-08-29	0	1.510	1.500	1.520	1.500	1.520	428,000	647,320	1.5124	0.484	0.481	0.487	0.481	0.487	1,336,064	0.4845	0.00%
1996-08-28	0	1.510	1.500	1.520	1.510	1.510	512,000	773,120	1.5100	0.484	0.481	0.487	0.484	0.484	1,598,283	0.4837	0.00%
1996-08-27	0	1.510	1.500	1.510	1.500	1.510	412,000	621,120	1.5076	0.484	0.481	0.484	0.481	0.484	1,286,118	0.4829	0.67%
1996-08-23	0	1.500	1.500	1.520	1.500	1.520	396,000	597,560	1.5090	0.481	0.481	0.487	0.481	0.487	1,236,172	0.4834	-0.66%
1996-08-22	0	1.510	1.510	1.520	1.490	1.530	192,000	289,760	1.5092	0.484	0.484	0.487	0.477	0.490	599,356	0.4835	0.00%
1996-08-21	0	1.510	1.510	1.530	1.510	1.530	508,000	773,400	1.5224	0.484	0.484	0.490	0.484	0.490	1,585,796	0.4877	-0.66%
1996-08-20	0	1.520	1.510	1.530	1.500	1.520	904,000	1,365,720	1.5108	0.487	0.484	0.490	0.481	0.487	2,821,968	0.4840	1.33%
1996-08-19	0	1.500	1.490	1.510	1.490	1.500	376,000	562,400	1.4957	0.481	0.477	0.484	0.477	0.481	1,173,739	0.4792	0.67%
1996-08-16	0	1.490	1.490	1.500	1.490	1.490	208,000	309,920	1.4900	0.477	0.477	0.481	0.477	0.477	649,302	0.4773	0.00%
1996-08-15	0	1.490	1.480	1.490	1.480	1.490	328,000	488,040	1.4879	0.477	0.474	0.477	0.474	0.477	1,023,900	0.4766	0.00%
1996-08-14	0	1.490	1.480	1.490	1.470	1.490	628,000	931,240	1.4829	0.477	0.474	0.477	0.471	0.477	1,960,393	0.4750	1.36%
1996-08-13	0	1.470	1.460	1.470	1.460	1.470	1,048,000	1,528,360	1.4584	0.471	0.468	0.471	0.468	0.471	3,271,485	0.4672	0.68%
1996-08-12	0	1.460	1.460	1.470	1.450	1.500	1,860,941	2,734,967	1.4697	0.468	0.468	0.471	0.464	0.481	5,809,198	0.4708	-2.01%
1996-08-09	0	1.490	1.490	1.500	1.470	1.490	1,472,000	2,180,200	1.4811	0.477	0.477	0.481	0.471	0.477	4,595,062	0.4745	0.68%
1996-08-08	0	1.480	1.470	1.480	1.470	1.530	4,076,000	6,079,120	1.4914	0.474	0.471	0.474	0.471	0.490	12,723,828	0.4778	1.37%
1996-08-07	0	1.460	1.460	1.470	1.460	1.480	604,000	886,680	1.4680	0.468	0.468	0.471	0.468	0.474	1,885,474	0.4703	0.00%
1996-08-06	0	1.460	1.450	1.470	1.460	1.470	524,000	767,520	1.4647	0.468	0.464	0.471	0.468	0.471	1,635,742	0.4692	-0.68%
1996-08-05	0	1.470	1.470	1.480	1.470	1.500	1,512,000	2,250,920	1.4887	0.471	0.471	0.474	0.471	0.481	4,719,928	0.4769	0.00%
1996-08-02	0	1.470	1.460	1.470	1.470	1.470	80,000	117,600	1.4700	0.471	0.468	0.471	0.471	0.471	249,732	0.4709	0.68%
1996-08-01	0	1.460	1.450	1.460	1.460	1.470	88,000	128,560	1.4609	0.468	0.464	0.468	0.468	0.471	274,705	0.4680	-0.68%
1996-07-31	0	1.470	1.450	1.470	1.440	1.470	68,000	98,160	1.4435	0.471	0.464	0.471	0.461	0.471	212,272	0.4624	1.38%
1996-07-30	0	1.450	1.440	1.460	1.450	1.470	452,000	660,240	1.4607	0.464	0.461	0.468	0.464	0.471	1,410,984	0.4679	0.69%
1996-07-29	0	1.440	1.440	1.460	1.440	1.440	48,000	69,120	1.4400	0.461	0.461	0.468	0.461	0.461	149,839	0.4613	0.00%
1996-07-26	0	1.440	1.440	1.480	1.440	1.440	40,000	57,600	1.4400	0.461	0.461	0.474	0.461	0.461	124,866	0.4613	-0.69%
1996-07-25	0	1.450	1.430	1.470	1.450	1.470	76,000	110,680	1.4563	0.464	0.458	0.471	0.464	0.471	237,245	0.4665	0.69%
1996-07-24	0	1.440	1.430	1.480	1.440	1.440	56,000	80,960	1.4457	0.461	0.458	0.474	0.461	0.461	174,812	0.4631	-0.69%
1996-07-23	0	1.450	1.430	-	-	-	0	0	-	0.464	0.458	-	-	-	0	-	0.00%
1996-07-22	0	1.450	1.440	1.490	1.450	1.450	100,000	145,000	1.4500	0.464	0.461	0.477	0.464	0.464	312,165	0.4645	0.00%
1996-07-19	0	1.450	1.420	1.470	1.450	1.460	48,000	69,800	1.4542	0.464	0.455	0.471	0.464	0.468	149,839	0.4658	0.00%
1996-07-18	0	1.450	1.450	1.460	-	-	0	0	-	0.464	0.464	0.468	-	-	0	-	0.00%
1996-07-17	0	1.450	1.430	1.480	-	-	0	0	-	0.464	0.458	0.474	-	-	0	-	0.00%
1996-07-16	0	1.450	1.430	1.480	-	-	0	0	-	0.464	0.458	0.474	-	-	0	-	0.00%
1996-07-15	0	1.450	1.450	1.480	1.430	1.460	192,221	278,423	1.4485	0.464	0.464	0.474	0.458	0.468	600,046	0.4640	0.00%
1996-07-12	0	1.450	1.450	1.470	1.450	1.450	68,000	98,600	1.4500	0.464	0.464	0.471	0.464	0.464	212,272	0.4645	0.00%
1996-07-11	0	1.450	1.440	1.450	1.440	1.450	139,000	200,980	1.4459	0.464	0.461	0.464	0.461	0.464	433,909	0.4632	0.00%
1996-07-10	0	1.450	-	1.440	1.440	1.460	812,000	1,181,040	1.4545	0.464	-	0.461	0.461	0.468	2,534,776	0.4659	-0.68%
1996-07-09	0	1.460	1.450	1.460	1.460	1.470	224,000	327,640	1.4627	0.468	0.464	0.468	0.468	0.471	699,249	0.4686	0.00%
1996-07-08	0	1.460	1.450	1.480	1.450	1.460	188,000	274,040	1.4577	0.468	0.464	0.474	0.464	0.468	586,869	0.4670	-1.35%
1996-07-05	0	1.480	1.470	1.480	1.480	1.540	448,000	666,400	1.4875	0.474	0.471	0.474	0.474	0.493	1,398,497	0.4765	0.00%
1996-07-04	0	1.480	1.480	1.490	1.480	1.510	400,000	596,600	1.4915	0.474	0.474	0.477	0.474	0.484	1,248,658	0.4778	-2.63%
1996-07-03	0	1.520	1.500	1.520	1.500	1.520	160,000	240,320	1.5020	0.487	0.481	0.487	0.481	0.487	499,463	0.4812	0.66%
1996-07-02	0	1.510	1.500	1.510	1.500	1.520	428,000	645,800	1.5089	0.484	0.481	0.484	0.481	0.487	1,336,064	0.4834	-0.66%
1996-07-01	0	1.520	1.510	1.520	1.510	1.520	348,000	527,160	1.5148	0.487	0.484	0.487	0.484	0.487	1,086,333	0.4853	1.33%
1996-06-28	0	1.500	1.500	1.510	1.500	1.510	256,000	384,280	1.5011	0.481	0.481	0.484	0.481	0.484	799,141	0.4809	0.00%
1996-06-27	0	1.500	1.500	1.510	1.500	1.530	500,000	751,000	1.5020	0.481	0.481	0.484	0.481	0.490	1,560,823	0.4812	0.67%
1996-06-26	0	1.490	1.480	1.500	1.490	1.490	212,000	315,880	1.4900	0.477	0.474	0.481	0.477	0.477	661,789	0.4773	-0.67%
1996-06-25	0	1.500	1.490	1.500	1.500	1.500	148,000	222,000	1.5000	0.481	0.477	0.481	0.481	0.481	462,004	0.4805	0.00%
1996-06-24	0	1.500	1.490	1.510	1.490	1.500	176,000	263,320	1.4961	0.481	0.477	0.484	0.477	0.481	549,410	0.4793	-0.66%
1996-06-21	0	1.510	1.500	1.510	1.500	1.510	232,000	348,880	1.5038	0.484	0.481	0.484	0.481	0.484	724,222	0.4817	0.00%
1996-06-19	0	1.510	1.500	1.510	1.500	1.510	628,000	946,320	1.5069	0.484	0.481	0.484	0.481	0.484	1,960,393	0.4827	0.67%
1996-06-18	0	1.500	1.500	1.510	1.470	1.510	248,000	370,040	1.4921	0.481	0.481	0.484	0.471	0.484	774,168	0.4780	2.04%
1996-06-14	0	1.470	1.470	1.480	1.470	1.480	332,000	490,560	1.4776	0.471	0.471	0.474	0.471	0.474	1,036,386	0.4733	0.68%
1996-06-13	0	1.460	1.460	1.480	1.460	1.460	12,000	17,520	1.4600	0.468	0.468	0.474	0.468	0.468	37,460	0.4677	-0.68%
1996-06-12	0	1.470	1.460	1.480	1.470	1.480	180,000	265,400	1.4744	0.471	0.468	0.474	0.471	0.474	561,896	0.4723	0.68%
1996-06-11	0	1.460	1.460	1.480	1.460	1.490	372,316	550,006	1.4773	0.468	0.468	0.474	0.468	0.477	1,162,239	0.4732	-1.35%
1996-06-10	0	1.480	1.470	1.480	1.470	1.480	152,000	224,640	1.4779	0.474	0.471	0.474	0.471	0.474	474,490	0.4734	0.68%
1996-06-07	0	1.470	1.470	1.480	1.460	1.470	104,000	152,760	1.4688	0.471	0.471	0.474	0.468	0.471	324,651	0.4705	0.00%
1996-06-06	0	1.470	1.470	1.480	1.470	1.480	312,000	461,160	1.4781	0.471	0.471	0.474	0.471	0.474	973,953	0.4735	0.68%
1996-06-05	0	1.460	1.460	1.480	1.460	1.470	100,000	146,800	1.4680	0.468	0.468	0.474	0.468	0.471	312,165	0.4703	-0.68%
1996-06-04	0	1.470	1.470	1.480	1.470	1.480	136,000	200,720	1.4759	0.471	0.471	0.474	0.471	0.474	424,544	0.4728	0.68%
1996-06-03	0	1.460	1.450	1.470	1.460	1.480	180,000	265,000	1.4722	0.468	0.464	0.471	0.468	0.474	561,896	0.4716	-2.01%
1996-05-31	0	1.490	1.490	1.500	1.490	1.520	436,000	650,400	1.4917	0.477	0.477	0.481	0.477	0.487	1,361,038	0.4779	0.68%
1996-05-30	0	1.480	1.470	1.480	1.480	1.480	60,000	88,800	1.4800	0.474	0.471	0.474	0.474	0.474	187,299	0.4741	-0.67%
1996-05-29	0	1.490	1.490	1.500	1.480	1.500	672,000	1,000,600	1.4890	0.477	0.477	0.481	0.474	0.481	2,097,746	0.4770	-0.67%
1996-05-28	0	1.500	1.490	1.500	1.460	1.510	1,828,000	2,729,920	1.4934	0.481	0.477	0.481	0.468	0.484	5,706,368	0.4784	4.17%
1996-05-27	0	1.440	1.440	1.450	1.440	1.460	5,408,000	7,341,840	1.3576	0.461	0.461	0.464	0.461	0.468	16,881,860	0.4349	0.00%
1996-05-24	0	1.440	1.420	1.450	-	-	0	0	-	0.461	0.455	0.464	-	-	0	-	0.00%
1996-05-23	0	1.440	1.430	1.450	1.430	1.440	192,000	275,760	1.4363	0.461	0.458	0.464	0.458	0.461	599,356	0.4601	1.41%
1996-05-22	0	1.420	1.420	1.440	1.420	1.440	100,000	142,960	1.4296	0.455	0.455	0.461	0.455	0.461	312,165	0.4580	-2.74%
1996-05-21	0	1.460	1.430	1.460	1.420	1.460	920,000	1,331,840	1.4477	0.468	0.458	0.468	0.455	0.468	2,871,914	0.4637	2.10%
1996-05-20	0	1.430	1.430	1.440	1.390	1.430	1,408,000	1,998,680	1.4195	0.458	0.458	0.461	0.445	0.458	4,395,277	0.4547	3.62%
1996-05-17	0	1.380	1.380	1.410	1.370	1.410	68,000	95,080	1.3982	0.442	0.442	0.452	0.439	0.452	212,272	0.4479	-2.13%
1996-05-16	0	1.410	1.370	1.410	1.370	1.410	40,000	55,600	1.3900	0.452	0.439	0.452	0.439	0.452	124,866	0.4453	2.17%
1996-05-15	0	1.380	1.370	1.380	1.380	1.390	348,000	481,440	1.3834	0.442	0.439	0.442	0.442	0.445	1,086,333	0.4432	0.00%
1996-05-14	0	1.380	1.380	1.400	-	-	0	0	-	0.442	0.442	0.448	-	-	0	-	0.73%
1996-05-13	0	1.370	1.370	1.400	-	-	0	0	-	0.439	0.439	0.448	-	-	0	-	0.00%
1996-05-10	0	1.370	1.370	1.400	1.360	1.360	48,000	65,280	1.3600	0.439	0.439	0.448	0.436	0.436	149,839	0.4357	0.00%
1996-05-09	0	1.370	1.370	1.390	1.370	1.390	124,000	171,120	1.3800	0.439	0.439	0.445	0.439	0.445	387,084	0.4421	-1.44%
1996-05-08	0	1.390	1.380	1.400	1.390	1.400	100,000	139,600	1.3960	0.445	0.442	0.448	0.445	0.448	312,165	0.4472	-0.71%
1996-05-07	0	1.400	1.400	-	1.400	1.400	68,000	95,200	1.4000	0.448	0.448	-	0.448	0.448	212,272	0.4485	0.00%
1996-05-06	0	1.400	1.390	1.410	-	-	0	0	-	0.448	0.445	0.452	-	-	0	-	0.00%
1996-05-03	0	1.400	1.400	1.410	1.400	1.400	200,000	280,000	1.4000	0.448	0.448	0.452	0.448	0.448	624,329	0.4485	-0.71%
1996-05-02	0	1.410	1.400	1.410	1.410	1.420	88,000	124,480	1.4145	0.452	0.448	0.452	0.452	0.455	274,705	0.4531	0.00%
1996-05-01	0	1.410	1.400	1.420	1.410	1.420	112,000	158,440	1.4146	0.452	0.448	0.455	0.452	0.455	349,624	0.4532	0.00%
1996-04-30	0	1.410	1.410	1.420	1.400	1.420	448,000	632,080	1.4109	0.452	0.452	0.455	0.448	0.455	1,398,497	0.4520	-0.70%
1996-04-29	0	1.420	1.420	1.430	1.420	1.420	160,000	227,200	1.4200	0.455	0.455	0.458	0.455	0.455	499,463	0.4549	0.00%
1996-04-26	0	1.420	1.400	1.440	-	-	0	0	-	0.455	0.448	0.461	-	-	0	-	0.00%
1996-04-25	0	1.420	1.410	1.430	-	-	0	0	-	0.455	0.452	0.458	-	-	0	-	0.00%
1996-04-24	0	1.420	1.410	1.440	1.420	1.420	32,000	45,440	1.4200	0.455	0.452	0.461	0.455	0.455	99,893	0.4549	-0.70%
1996-04-23	0	1.430	1.410	1.430	-	-	0	0	-	0.458	0.452	0.458	-	-	0	-	0.00%
1996-04-22	0	1.430	1.420	1.430	1.410	1.430	3,048,000	4,489,360	1.4729	0.458	0.455	0.458	0.452	0.458	9,514,776	0.4718	1.42%
1996-04-19	0	1.410	1.400	1.430	-	-	0	0	-	0.452	0.448	0.458	-	-	0	-	0.00%
1996-04-18	0	1.410	1.390	1.430	-	-	0	0	-	0.452	0.445	0.458	-	-	0	-	0.00%
1996-04-17	0	1.410	1.390	1.440	1.410	1.410	40,000	56,400	1.4100	0.452	0.445	0.461	0.452	0.452	124,866	0.4517	0.00%
1996-04-16	0	1.410	1.410	1.420	1.410	1.410	104,000	146,640	1.4100	0.452	0.452	0.455	0.452	0.452	324,651	0.4517	0.71%
1996-04-15	0	1.400	1.390	1.400	1.400	1.410	412,000	577,200	1.4010	0.448	0.445	0.448	0.448	0.452	1,286,118	0.4488	0.00%
1996-04-12	0	1.400	1.400	-	1.400	1.400	52,000	72,800	1.4000	0.448	0.448	-	0.448	0.448	162,326	0.4485	-0.71%
1996-04-11	0	1.410	1.390	-	-	-	0	0	-	0.452	0.445	-	-	-	0	-	0.00%
1996-04-10	0	1.410	1.410	-	1.400	1.410	120,000	169,000	1.4083	0.452	0.452	-	0.448	0.452	374,597	0.4512	-0.70%
1996-04-09	0	1.420	1.400	1.430	-	-	0	0	-	0.455	0.448	0.458	-	-	0	-	0.00%
1996-04-03	0	1.420	1.410	1.440	1.420	1.420	20,147	27,957	1.3877	0.455	0.452	0.461	0.455	0.455	62,892	0.4445	-0.70%
1996-04-02	0	1.430	1.410	1.450	-	-	0	0	-	0.458	0.452	0.464	-	-	0	-	0.00%
1996-04-01	0	1.430	1.400	1.430	-	-	0	0	-	0.458	0.448	0.458	-	-	0	-	0.00%
1996-03-29	0	1.430	1.410	1.440	-	-	0	0	-	0.458	0.452	0.461	-	-	0	-	0.00%
1996-03-28	0	1.430	1.410	1.450	1.420	1.430	68,000	96,960	1.4259	0.458	0.452	0.464	0.455	0.458	212,272	0.4568	0.00%
1996-03-27	0	1.430	1.400	1.440	-	-	0	0	-	0.458	0.448	0.461	-	-	0	-	0.00%
1996-03-26	0	1.430	1.390	1.430	1.430	1.440	52,000	74,480	1.4323	0.458	0.445	0.458	0.458	0.461	162,326	0.4588	-0.69%
1996-03-25	0	1.440	1.450	1.460	1.430	1.460	1,074,000	1,552,220	1.4453	0.461	0.464	0.468	0.458	0.468	3,352,647	0.4630	2.13%
1996-03-22	0	1.410	1.400	1.410	1.410	1.420	1,160,000	1,645,000	1.4181	0.452	0.448	0.452	0.452	0.455	3,621,109	0.4543	-0.70%
1996-03-21	0	1.420	1.410	1.420	1.410	1.420	628,000	891,280	1.4192	0.455	0.452	0.455	0.452	0.455	1,960,393	0.4546	0.00%
1996-03-20	0	1.420	1.420	1.430	1.410	1.440	444,000	632,600	1.4248	0.455	0.455	0.458	0.452	0.461	1,386,011	0.4564	1.43%
1996-03-19	0	1.400	1.370	1.430	1.370	1.420	152,000	212,520	1.3982	0.448	0.439	0.458	0.439	0.455	474,490	0.4479	3.70%
1996-03-18	0	1.350	1.350	1.390	-	-	0	0	-	0.432	0.432	0.445	-	-	0	-	0.00%
1996-03-15	0	1.350	1.350	1.380	1.350	1.360	48,000	65,120	1.3567	0.432	0.432	0.442	0.432	0.436	149,839	0.4346	0.75%
1996-03-14	0	1.340	1.340	1.350	1.320	1.350	140,000	187,640	1.3403	0.429	0.429	0.432	0.423	0.432	437,030	0.4294	1.52%
1996-03-13	0	1.320	1.300	1.330	1.320	1.320	60,000	79,200	1.3200	0.423	0.416	0.426	0.423	0.423	187,299	0.4229	-5.04%
1996-03-12	0	1.390	1.370	1.390	1.360	1.400	60,000	82,400	1.3733	0.445	0.439	0.445	0.436	0.448	187,299	0.4399	-0.71%
1996-03-11	0	1.400	-	1.400	-	-	3,250,000	4,680,000	1.4400	0.448	-	0.448	-	-	10,145,349	0.4613	-4.11%
1996-03-08	0	1.460	1.450	1.470	1.440	1.460	736,737	1,073,762	1.4575	0.468	0.464	0.471	0.461	0.468	2,299,832	0.4669	-1.35%
1996-03-07	0	1.480	1.450	1.480	-	-	0	0	-	0.474	0.464	0.474	-	-	0	-	0.00%
1996-03-06	0	1.480	1.470	1.480	1.480	1.500	388,000	579,920	1.4946	0.474	0.471	0.474	0.474	0.481	1,211,199	0.4788	0.00%
1996-03-05	0	1.480	1.470	1.490	1.450	1.490	762,000	1,120,640	1.4707	0.474	0.471	0.477	0.464	0.477	2,378,694	0.4711	2.07%
1996-03-04	0	1.450	1.450	1.460	1.440	1.460	176,000	255,520	1.4518	0.464	0.464	0.468	0.461	0.468	549,410	0.4651	0.00%
1996-03-01	0	1.450	1.450	1.480	1.450	1.450	8,000	11,600	1.4500	0.464	0.464	0.474	0.464	0.464	24,973	0.4645	-0.68%
1996-02-29	0	1.460	1.430	1.470	-	-	3,400,000	4,760,000	1.4000	0.468	0.458	0.471	-	-	10,613,595	0.4485	0.00%
1996-02-28	0	1.460	1.440	1.480	-	-	0	0	-	0.468	0.461	0.474	-	-	0	-	0.00%
1996-02-27	0	1.460	1.450	1.480	-	-	0	0	-	0.468	0.464	0.474	-	-	0	-	0.00%
1996-02-26	0	1.460	1.460	1.480	1.460	1.460	124,000	181,040	1.4600	0.468	0.468	0.474	0.468	0.468	387,084	0.4677	0.69%
1996-02-23	0	1.450	1.450	1.470	-	-	0	0	-	0.464	0.464	0.471	-	-	0	-	0.00%
1996-02-22	0	1.450	1.430	1.470	1.450	1.450	60,000	87,000	1.4500	0.464	0.458	0.471	0.464	0.464	187,299	0.4645	-1.36%
1996-02-16	0	1.470	1.450	1.470	1.450	1.470	32,000	46,640	1.4575	0.471	0.464	0.471	0.464	0.471	99,893	0.4669	1.38%
1996-02-15	0	1.450	1.450	1.470	1.430	1.450	48,000	69,440	1.4467	0.464	0.464	0.471	0.458	0.464	149,839	0.4634	1.40%
1996-02-14	0	1.430	1.430	1.470	1.430	1.430	232,000	331,760	1.4300	0.458	0.458	0.471	0.458	0.458	724,222	0.4581	0.70%
1996-02-13	0	1.420	1.420	1.440	1.420	1.430	40,000	57,080	1.4270	0.455	0.455	0.461	0.455	0.458	124,866	0.4571	-2.07%
1996-02-12	0	1.450	1.420	1.460	1.450	1.450	172,000	249,400	1.4500	0.464	0.455	0.468	0.464	0.464	536,923	0.4645	-0.68%
1996-02-09	0	1.460	1.450	1.470	1.450	1.460	116,000	169,080	1.4576	0.468	0.464	0.471	0.464	0.468	362,111	0.4669	0.69%
1996-02-08	0	1.450	1.450	1.460	1.450	1.460	264,000	384,320	1.4558	0.464	0.464	0.468	0.464	0.468	824,114	0.4663	-0.68%
1996-02-07	0	1.460	1.460	1.470	1.460	1.480	304,000	445,840	1.4666	0.468	0.468	0.471	0.468	0.474	948,980	0.4698	-1.35%
1996-02-06	0	1.480	1.480	1.490	1.480	1.500	438,000	650,100	1.4842	0.474	0.474	0.477	0.474	0.481	1,367,281	0.4755	-1.33%
1996-02-05	0	1.500	1.500	1.520	1.470	1.500	672,000	1,004,080	1.4942	0.481	0.481	0.487	0.471	0.481	2,097,746	0.4786	2.04%
1996-02-02	0	1.470	1.470	1.480	1.460	1.480	376,000	551,680	1.4672	0.471	0.471	0.474	0.468	0.474	1,173,739	0.4700	0.68%
1996-02-01	0	1.460	1.450	1.470	1.460	1.460	492,000	718,320	1.4600	0.468	0.464	0.471	0.468	0.468	1,535,850	0.4677	-0.68%
1996-01-31	0	1.470	1.470	1.480	1.470	1.480	292,000	430,240	1.4734	0.471	0.471	0.474	0.471	0.474	911,521	0.4720	-0.68%
1996-01-30	0	1.480	1.470	1.480	1.460	1.480	220,000	323,480	1.4704	0.474	0.471	0.474	0.468	0.474	686,762	0.4710	0.00%
1996-01-29	0	1.480	1.470	1.490	1.480	1.500	172,000	256,080	1.4888	0.474	0.471	0.477	0.474	0.481	536,923	0.4769	0.68%
1996-01-26	0	1.470	1.470	1.480	1.440	1.480	992,000	1,450,400	1.4621	0.471	0.471	0.474	0.461	0.474	3,096,673	0.4684	0.68%
1996-01-25	0	1.460	1.450	1.460	1.440	1.460	552,000	800,880	1.4509	0.468	0.464	0.468	0.461	0.468	1,723,148	0.4648	0.69%
1996-01-24	0	1.450	1.440	1.460	1.440	1.450	364,000	527,320	1.4487	0.464	0.461	0.468	0.461	0.464	1,136,279	0.4641	-0.68%
1996-01-23	0	1.460	1.450	1.470	1.430	1.470	1,036,000	1,505,200	1.4529	0.468	0.464	0.471	0.458	0.471	3,234,025	0.4654	2.10%
1996-01-22	0	1.430	1.410	1.440	1.400	1.430	588,000	829,560	1.4108	0.458	0.452	0.461	0.448	0.458	1,835,528	0.4519	3.62%
1996-01-19	0	1.380	1.380	1.400	1.380	1.380	128,000	176,640	1.3800	0.442	0.442	0.448	0.442	0.442	399,571	0.4421	0.00%
1996-01-18	0	1.380	1.380	1.400	1.380	1.380	88,000	121,440	1.3800	0.442	0.442	0.448	0.442	0.442	274,705	0.4421	0.00%
1996-01-17	0	1.380	1.380	1.390	1.380	1.400	432,000	603,320	1.3966	0.442	0.442	0.445	0.442	0.448	1,348,551	0.4474	-1.43%
1996-01-16	0	1.400	1.390	1.410	1.400	1.410	668,000	935,560	1.4005	0.448	0.445	0.452	0.448	0.452	2,085,259	0.4487	0.00%
1996-01-15	0	1.400	1.390	1.410	1.370	1.400	1,456,000	2,020,320	1.3876	0.448	0.445	0.452	0.439	0.448	4,545,116	0.4445	2.94%
1996-01-12	0	1.360	1.360	1.370	1.350	1.360	820,000	1,112,880	1.3572	0.436	0.436	0.439	0.432	0.436	2,559,749	0.4348	0.74%
1996-01-11	0	1.350	1.350	1.360	1.340	1.340	32,000	42,880	1.3400	0.432	0.432	0.436	0.429	0.429	99,893	0.4293	1.50%
1996-01-10	0	1.330	1.330	1.360	1.330	1.350	244,000	327,200	1.3410	0.426	0.426	0.436	0.426	0.432	761,682	0.4296	-0.75%
1996-01-09	0	1.340	1.340	1.360	1.340	1.360	312,000	422,880	1.3554	0.429	0.429	0.436	0.429	0.436	973,953	0.4342	-1.47%
1996-01-08	0	1.360	1.340	1.360	1.360	1.390	580,000	793,800	1.3686	0.436	0.429	0.436	0.436	0.445	1,810,555	0.4384	-1.45%
1996-01-05	0	1.380	1.380	1.390	1.360	1.380	392,000	539,320	1.3758	0.442	0.442	0.445	0.436	0.442	1,223,685	0.4407	0.73%
1996-01-04	0	1.370	1.370	1.380	1.330	1.370	1,124,000	1,526,840	1.3584	0.439	0.439	0.442	0.426	0.439	3,508,730	0.4352	2.62%
1996-01-03	0	1.360	1.350	1.360	1.330	1.360	876,000	1,185,000	1.3527	0.428	0.425	0.428	0.418	0.428	2,785,771	0.4254	3.03%
1996-01-02	0	1.320	1.320	1.340	1.320	1.370	124,000	164,880	1.3297	0.415	0.415	0.421	0.415	0.431	394,333	0.4181	-1.49%
1995-12-29	0	1.340	1.310	1.340	1.320	1.340	480,000	638,320	1.3298	0.421	0.412	0.421	0.415	0.421	1,526,450	0.4182	0.75%
1995-12-28	0	1.330	1.320	1.340	1.330	1.330	140,000	186,200	1.3300	0.418	0.415	0.421	0.418	0.418	445,214	0.4182	-0.75%
1995-12-27	0	1.340	1.330	1.350	1.330	1.340	652,000	871,280	1.3363	0.421	0.418	0.425	0.418	0.421	2,073,427	0.4202	1.52%
1995-12-22	0	1.320	1.320	1.330	1.320	1.320	348,000	459,360	1.3200	0.415	0.415	0.418	0.415	0.415	1,106,676	0.4151	0.00%
1995-12-21	0	1.320	1.310	1.320	1.320	1.320	856,000	1,129,920	1.3200	0.415	0.412	0.415	0.415	0.415	2,722,169	0.4151	0.76%
1995-12-20	0	1.310	1.310	1.330	1.290	1.320	432,000	567,120	1.3128	0.412	0.412	0.418	0.406	0.415	1,373,805	0.4128	3.15%
1995-12-19	0	1.270	1.270	1.280	1.270	1.270	500,000	635,000	1.2700	0.399	0.399	0.403	0.399	0.399	1,590,052	0.3994	-1.55%
1995-12-18	0	1.290	1.290	1.300	1.290	1.290	240,000	309,600	1.2900	0.406	0.406	0.409	0.406	0.406	763,225	0.4056	-1.53%
1995-12-15	0	1.310	1.280	1.320	1.300	1.310	340,000	443,200	1.3035	0.412	0.403	0.415	0.409	0.412	1,081,235	0.4099	-0.76%
1995-12-14	0	1.320	1.310	1.330	1.310	1.320	1,024,000	1,348,560	1.3170	0.415	0.412	0.418	0.412	0.415	3,256,426	0.4141	0.00%
1995-12-13	0	1.320	1.310	1.330	1.310	1.320	764,000	1,008,200	1.3196	0.415	0.412	0.418	0.412	0.415	2,429,599	0.4150	0.00%
1995-12-12	0	1.320	1.310	1.330	1.300	1.320	1,080,000	1,421,320	1.3160	0.415	0.412	0.418	0.409	0.415	3,434,512	0.4138	1.54%
1995-12-11	0	1.300	1.290	1.300	1.300	1.300	228,000	296,400	1.3000	0.409	0.406	0.409	0.409	0.409	725,064	0.4088	-0.76%
1995-12-08	0	1.310	1.300	1.320	1.300	1.310	572,000	748,440	1.3085	0.412	0.409	0.415	0.409	0.412	1,819,019	0.4115	0.77%
1995-12-07	0	1.300	1.300	1.310	1.270	1.300	780,000	1,007,480	1.2916	0.409	0.409	0.412	0.399	0.409	2,480,481	0.4062	0.00%
1995-12-06	0	1.300	1.300	1.320	1.290	1.330	284,000	372,880	1.3130	0.409	0.409	0.415	0.406	0.418	903,149	0.4129	-1.52%
1995-12-05	0	1.320	1.300	1.330	1.320	1.330	564,000	749,120	1.3282	0.415	0.409	0.418	0.415	0.418	1,793,578	0.4177	-1.49%
1995-12-04	0	1.340	1.330	1.350	1.330	1.350	500,000	670,200	1.3404	0.421	0.418	0.425	0.418	0.425	1,590,052	0.4215	0.00%
1995-12-01	0	1.340	1.330	1.340	1.340	1.350	548,000	735,800	1.3427	0.421	0.418	0.421	0.421	0.425	1,742,697	0.4222	-1.47%
1995-11-30	0	1.360	1.340	1.360	1.340	1.360	536,000	724,040	1.3508	0.428	0.421	0.428	0.421	0.428	1,704,535	0.4248	1.49%
1995-11-29	0	1.340	1.340	1.350	1.330	1.340	212,000	283,080	1.3353	0.421	0.421	0.425	0.418	0.421	674,182	0.4199	1.52%
1995-11-28	0	1.320	1.310	1.330	1.310	1.320	212,000	278,720	1.3147	0.415	0.412	0.418	0.412	0.415	674,182	0.4134	0.76%
1995-11-27	0	1.310	1.300	1.310	1.280	1.310	188,000	244,000	1.2979	0.412	0.409	0.412	0.403	0.412	597,859	0.4081	1.55%
1995-11-24	0	1.290	1.280	1.300	1.280	1.290	132,000	169,960	1.2876	0.406	0.403	0.409	0.403	0.406	419,774	0.4049	0.78%
1995-11-23	0	1.280	1.280	1.290	1.280	1.280	100,000	128,000	1.2800	0.403	0.403	0.406	0.403	0.403	318,010	0.4025	0.00%
1995-11-22	0	1.280	1.280	1.300	1.280	1.280	112,000	143,360	1.2800	0.403	0.403	0.409	0.403	0.403	356,172	0.4025	0.79%
1995-11-21	0	1.270	1.270	1.290	1.260	1.280	268,000	340,800	1.2716	0.399	0.399	0.406	0.396	0.403	852,268	0.3999	-0.78%
1995-11-20	0	1.280	1.270	1.300	1.280	1.280	16,000	20,480	1.2800	0.403	0.399	0.409	0.403	0.403	50,882	0.4025	0.79%
1995-11-17	0	1.270	1.270	1.280	1.270	1.270	140,000	177,800	1.2700	0.399	0.399	0.403	0.399	0.399	445,214	0.3994	-1.55%
1995-11-16	0	1.290	1.260	1.290	1.290	1.310	200,000	259,800	1.2990	0.406	0.396	0.406	0.406	0.412	636,021	0.4085	-0.77%
1995-11-15	0	1.300	1.290	1.310	1.300	1.300	448,000	582,400	1.3000	0.409	0.406	0.412	0.409	0.409	1,424,686	0.4088	0.78%
1995-11-14	0	1.290	1.290	1.300	1.290	1.290	88,000	113,520	1.2900	0.406	0.406	0.409	0.406	0.406	279,849	0.4056	0.00%
1995-11-13	0	1.290	1.290	1.300	1.290	1.290	100,000	129,000	1.2900	0.406	0.406	0.409	0.406	0.406	318,010	0.4056	-0.77%
1995-11-10	0	1.300	1.300	1.310	1.300	1.310	480,000	624,200	1.3004	0.409	0.409	0.412	0.409	0.412	1,526,450	0.4089	0.00%
1995-11-09	0	1.300	1.300	1.310	1.300	1.300	920,000	1,196,000	1.3000	0.409	0.409	0.412	0.409	0.409	2,925,695	0.4088	0.78%
1995-11-08	0	1.290	1.280	1.290	1.280	1.290	276,000	354,160	1.2832	0.406	0.403	0.406	0.403	0.406	877,709	0.4035	0.00%
1995-11-07	0	1.290	1.290	1.300	1.290	1.300	116,000	150,360	1.2962	0.406	0.406	0.409	0.406	0.409	368,892	0.4076	-1.53%
1995-11-06	0	1.310	1.300	1.320	1.310	1.320	240,000	315,800	1.3158	0.412	0.409	0.415	0.412	0.415	763,225	0.4138	-0.76%
1995-11-03	0	1.320	1.310	1.320	1.310	1.320	76,000	99,840	1.3137	0.415	0.412	0.415	0.412	0.415	241,688	0.4131	1.54%
1995-11-02	0	1.300	1.300	1.330	-	-	32,000	41,600	1.3000	0.409	0.409	0.418	-	-	101,763	0.4088	0.00%
1995-10-31	0	1.300	1.300	1.350	1.300	1.300	228,000	296,400	1.3000	0.409	0.409	0.425	0.409	0.409	725,064	0.4088	0.78%
1995-10-30	0	1.290	1.290	1.300	1.290	1.310	340,000	442,080	1.3002	0.406	0.406	0.409	0.406	0.412	1,081,235	0.4089	0.00%
1995-10-27	0	1.290	1.290	1.320	1.290	1.320	552,000	719,680	1.3038	0.406	0.406	0.415	0.406	0.415	1,755,417	0.4100	-2.27%
1995-10-26	0	1.320	1.310	1.330	1.320	1.320	632,000	834,240	1.3200	0.415	0.412	0.418	0.415	0.415	2,009,825	0.4151	-0.75%
1995-10-25	0	1.330	1.330	1.340	1.330	1.340	572,000	761,800	1.3318	0.418	0.418	0.421	0.418	0.421	1,819,019	0.4188	0.76%
1995-10-24	0	1.320	1.310	1.330	1.310	1.320	392,000	517,120	1.3192	0.415	0.412	0.418	0.412	0.415	1,246,601	0.4148	0.00%
1995-10-23	0	1.320	1.310	1.330	1.320	1.320	76,000	100,320	1.3200	0.415	0.412	0.418	0.415	0.415	241,688	0.4151	2.33%
1995-10-20	0	1.290	1.290	1.300	1.290	1.310	236,000	307,800	1.3042	0.406	0.406	0.409	0.406	0.412	750,504	0.4101	-1.53%
1995-10-19	0	1.310	1.310	1.330	1.310	1.310	276,000	361,560	1.3100	0.412	0.412	0.418	0.412	0.412	877,709	0.4119	-2.24%
1995-10-18	0	1.340	1.320	1.340	1.330	1.350	672,000	896,720	1.3344	0.421	0.415	0.421	0.418	0.425	2,137,030	0.4196	0.00%
1995-10-17	0	1.340	1.320	1.340	1.320	1.340	264,000	350,040	1.3259	0.421	0.415	0.421	0.415	0.421	839,547	0.4169	0.00%
1995-10-16	0	1.340	1.320	1.340	1.330	1.350	912,000	1,219,120	1.3368	0.421	0.415	0.421	0.418	0.425	2,900,254	0.4203	0.75%
1995-10-13	0	1.330	1.310	1.330	1.300	1.330	796,000	1,045,240	1.3131	0.418	0.412	0.418	0.409	0.418	2,531,362	0.4129	3.10%
1995-10-12	0	1.290	1.290	1.300	1.290	1.290	756,000	975,240	1.2900	0.406	0.406	0.409	0.406	0.406	2,404,158	0.4056	0.00%
1995-10-11	0	1.290	1.280	1.290	1.280	1.290	404,000	519,080	1.2849	0.406	0.403	0.406	0.403	0.406	1,284,762	0.4040	0.78%
1995-10-10	0	1.280	1.280	1.290	1.270	1.290	752,000	963,440	1.2812	0.403	0.403	0.406	0.399	0.406	2,391,438	0.4029	-0.78%
1995-10-09	0	1.290	1.280	1.300	1.280	1.290	480,000	618,000	1.2875	0.406	0.403	0.409	0.403	0.406	1,526,450	0.4049	0.78%
1995-10-06	0	1.280	1.280	1.290	1.280	1.290	464,000	596,080	1.2847	0.403	0.403	0.406	0.403	0.406	1,475,568	0.4040	-0.78%
1995-10-05	0	1.290	1.290	1.300	1.290	1.290	732,000	944,280	1.2900	0.406	0.406	0.409	0.406	0.406	2,327,836	0.4056	0.00%
1995-10-04	0	1.290	1.290	1.300	1.270	1.290	1,204,000	1,548,640	1.2862	0.406	0.406	0.409	0.399	0.406	3,828,845	0.4045	1.57%
1995-10-03	0	1.270	1.270	1.280	1.260	1.270	160,000	203,120	1.2695	0.399	0.399	0.403	0.396	0.399	508,817	0.3992	0.79%
1995-10-02	0	1.260	1.260	1.270	-	-	0	0	-	0.396	0.396	0.399	-	-	0	-	0.00%
1995-09-29	0	1.260	1.250	1.260	1.260	1.270	560,000	707,200	1.2629	0.396	0.393	0.396	0.396	0.399	1,780,858	0.3971	0.80%
1995-09-28	0	1.250	1.250	1.260	1.250	1.260	756,000	946,000	1.2513	0.393	0.393	0.396	0.393	0.396	2,404,158	0.3935	0.00%
1995-09-27	0	1.250	1.250	1.260	1.250	1.270	1,140,000	1,434,360	1.2582	0.393	0.393	0.396	0.393	0.399	3,625,318	0.3957	0.00%
1995-09-26	0	1.250	1.250	1.260	1.250	1.260	476,000	599,520	1.2595	0.393	0.393	0.396	0.393	0.396	1,513,729	0.3961	0.00%
1995-09-25	0	1.250	1.240	1.250	1.250	1.260	180,000	225,760	1.2542	0.393	0.390	0.393	0.393	0.396	572,419	0.3944	-0.79%
1995-09-22	0	1.260	1.250	1.260	1.240	1.260	228,000	286,320	1.2558	0.396	0.393	0.396	0.390	0.396	725,064	0.3949	0.80%
1995-09-21	0	1.250	1.250	1.260	1.250	1.280	504,000	638,200	1.2663	0.393	0.393	0.396	0.393	0.403	1,602,772	0.3982	-1.57%
1995-09-20	0	1.270	1.260	1.270	1.270	1.300	1,120,000	1,436,160	1.2823	0.399	0.396	0.399	0.399	0.409	3,561,716	0.4032	1.60%
1995-09-19	0	1.250	1.250	1.260	1.250	1.270	460,000	579,600	1.2600	0.393	0.393	0.396	0.393	0.399	1,462,848	0.3962	-1.57%
1995-09-18	0	1.270	1.270	1.280	1.270	1.290	1,744,000	2,232,440	1.2801	0.399	0.399	0.403	0.399	0.406	5,546,100	0.4025	-1.55%
1995-09-15	0	1.290	1.290	1.300	1.290	1.320	888,000	1,157,440	1.3034	0.406	0.406	0.409	0.406	0.415	2,823,932	0.4099	-0.77%
1995-09-14	0	1.300	1.290	1.300	1.290	1.320	1,560,000	2,027,760	1.2998	0.409	0.406	0.409	0.406	0.415	4,960,961	0.4087	2.36%
1995-09-13	0	1.270	1.260	1.280	1.260	1.270	352,000	445,560	1.2658	0.399	0.396	0.403	0.396	0.399	1,119,396	0.3980	1.60%
1995-09-12	0	1.250	1.250	1.270	1.240	1.260	576,000	715,040	1.2414	0.393	0.393	0.399	0.390	0.396	1,831,740	0.3904	-1.57%
1995-09-11	0	1.270	1.260	1.270	1.250	1.270	620,000	786,000	1.2677	0.399	0.396	0.399	0.393	0.399	1,971,664	0.3986	0.79%
1995-09-08	0	1.260	1.250	1.260	1.240	1.270	272,000	339,320	1.2475	0.396	0.393	0.396	0.390	0.399	864,988	0.3923	2.44%
1995-09-07	0	1.230	1.230	1.240	1.230	1.230	12,000	14,760	1.2300	0.387	0.387	0.390	0.387	0.387	38,161	0.3868	-0.40%
1995-09-06	0	1.310	1.300	1.310	1.300	1.310	603,000	789,620	1.3095	0.388	0.385	0.388	0.385	0.388	2,034,056	0.3882	0.77%
1995-09-05	0	1.300	1.290	1.320	1.290	1.310	444,000	577,960	1.3017	0.385	0.382	0.391	0.382	0.388	1,497,713	0.3859	-0.76%
1995-09-04	0	1.310	1.310	1.320	1.310	1.310	152,000	199,120	1.3100	0.388	0.388	0.391	0.388	0.388	512,731	0.3884	0.77%
1995-09-01	0	1.300	1.300	1.310	1.300	1.310	156,000	203,920	1.3072	0.385	0.385	0.388	0.385	0.388	526,223	0.3875	-0.76%
1995-08-31	0	1.310	1.300	1.320	-	-	0	0	-	0.388	0.385	0.391	-	-	0	-	0.00%
1995-08-30	0	1.310	1.310	1.330	1.310	1.340	332,000	440,640	1.3272	0.388	0.388	0.394	0.388	0.397	1,119,911	0.3935	0.77%
1995-08-29	0	1.300	1.290	1.310	1.300	1.310	582,000	757,680	1.3019	0.385	0.382	0.388	0.385	0.388	1,963,218	0.3859	-0.76%
1995-08-25	0	1.310	1.300	1.320	1.310	1.320	1,236,000	1,620,160	1.3108	0.388	0.385	0.391	0.388	0.391	4,169,309	0.3886	0.77%
1995-08-24	0	1.300	1.300	1.310	1.300	1.320	2,008,000	2,623,520	1.3065	0.385	0.385	0.388	0.385	0.391	6,773,440	0.3873	-0.76%
1995-08-23	0	1.310	1.310	1.320	1.310	1.320	532,000	699,320	1.3145	0.388	0.388	0.391	0.388	0.391	1,794,557	0.3897	0.00%
1995-08-22	0	1.310	1.310	1.330	1.310	1.330	596,000	782,160	1.3123	0.388	0.388	0.394	0.388	0.394	2,010,443	0.3890	0.00%
1995-08-21	0	1.310	1.300	1.310	1.290	1.320	835,000	1,090,860	1.3064	0.388	0.385	0.388	0.382	0.391	2,816,645	0.3873	-1.50%
1995-08-18	0	1.330	1.320	1.340	1.330	1.330	32,000	42,560	1.3300	0.394	0.391	0.397	0.394	0.394	107,943	0.3943	1.53%
1995-08-17	0	1.310	1.310	1.320	1.310	1.320	868,000	1,144,920	1.3190	0.388	0.388	0.391	0.388	0.391	2,927,961	0.3910	-1.50%
1995-08-16	0	1.330	1.320	1.330	1.310	1.330	864,000	1,139,320	1.3187	0.394	0.391	0.394	0.388	0.394	2,914,468	0.3909	1.53%
1995-08-15	0	1.310	1.300	1.310	1.310	1.340	464,000	612,080	1.3191	0.388	0.385	0.388	0.388	0.397	1,565,177	0.3911	-0.76%
1995-08-14	0	1.320	1.320	1.330	1.320	1.340	248,000	327,840	1.3219	0.391	0.391	0.394	0.391	0.397	836,560	0.3919	-2.22%
1995-08-11	0	1.350	1.350	1.360	1.320	1.350	352,000	470,680	1.3372	0.400	0.400	0.403	0.391	0.400	1,187,376	0.3964	0.00%
1995-08-10	0	1.350	1.350	1.360	1.350	1.390	1,388,000	1,887,200	1.3597	0.400	0.400	0.403	0.400	0.412	4,682,039	0.4031	-1.46%
1995-08-09	0	1.370	1.360	1.370	1.350	1.370	424,000	576,640	1.3600	0.406	0.403	0.406	0.400	0.406	1,430,248	0.4032	0.74%
1995-08-08	0	1.360	1.360	1.370	1.360	1.370	1,496,000	2,042,000	1.3650	0.403	0.403	0.406	0.403	0.406	5,046,348	0.4046	0.00%
1995-08-07	0	1.360	1.360	1.370	1.340	1.380	964,000	1,308,320	1.3572	0.403	0.403	0.406	0.397	0.409	3,251,791	0.4023	0.74%
1995-08-04	0	1.350	1.340	1.350	1.320	1.350	752,000	1,009,280	1.3421	0.400	0.397	0.400	0.391	0.400	2,536,667	0.3979	1.50%
1995-08-03	0	1.330	1.320	1.340	1.320	1.360	664,000	886,920	1.3357	0.394	0.391	0.397	0.391	0.403	2,239,823	0.3960	-1.48%
1995-08-02	0	1.350	1.330	1.350	1.330	1.360	652,000	877,160	1.3453	0.400	0.394	0.400	0.394	0.403	2,199,344	0.3988	0.00%
1995-08-01	0	1.350	1.340	1.360	1.350	1.360	84,000	113,520	1.3514	0.400	0.397	0.403	0.400	0.403	283,351	0.4006	-0.74%
1995-07-31	0	1.360	1.360	1.370	1.340	1.370	640,000	868,920	1.3577	0.403	0.403	0.406	0.397	0.406	2,158,865	0.4025	1.49%
1995-07-28	0	1.340	1.330	1.350	1.330	1.340	260,000	347,720	1.3374	0.397	0.394	0.400	0.394	0.397	877,039	0.3965	1.52%
1995-07-27	0	1.320	1.310	1.330	1.310	1.330	148,000	195,920	1.3238	0.391	0.388	0.394	0.388	0.394	499,238	0.3924	-0.75%
1995-07-26	0	1.330	1.320	1.350	1.330	1.330	100,000	133,000	1.3300	0.394	0.391	0.400	0.394	0.394	337,323	0.3943	-0.75%
1995-07-25	0	1.340	1.330	1.340	1.330	1.340	128,000	170,920	1.3353	0.397	0.394	0.397	0.394	0.397	431,773	0.3959	3.88%
1995-07-24	0	1.290	1.270	-	-	-	0	0	-	0.382	0.376	-	-	-	0	-	0.00%
1995-07-21	0	1.290	1.290	1.320	-	-	0	0	-	0.382	0.382	0.391	-	-	0	-	0.78%
1995-07-20	0	1.280	1.280	1.310	1.280	1.280	200,000	256,000	1.2800	0.379	0.379	0.388	0.379	0.379	674,645	0.3795	-1.54%
1995-07-19	0	1.300	1.300	1.330	1.300	1.310	220,000	286,800	1.3036	0.385	0.385	0.394	0.385	0.388	742,110	0.3865	-2.26%
1995-07-18	0	1.330	1.320	1.330	1.330	1.340	432,000	577,040	1.3357	0.394	0.391	0.394	0.394	0.397	1,457,234	0.3960	0.00%
1995-07-17	0	1.330	1.320	1.330	1.330	1.340	100,000	133,600	1.3360	0.394	0.391	0.394	0.394	0.397	337,323	0.3961	-0.75%
1995-07-14	0	1.340	1.330	1.340	1.330	1.340	648,000	862,840	1.3315	0.397	0.394	0.397	0.394	0.397	2,185,851	0.3947	0.00%
1995-07-13	0	1.340	1.330	1.350	1.330	1.350	1,496,000	2,013,240	1.3457	0.397	0.394	0.400	0.394	0.400	5,046,348	0.3989	1.52%
1995-07-12	0	1.320	1.310	1.320	1.320	1.360	730,000	973,020	1.3329	0.391	0.388	0.391	0.391	0.403	2,462,456	0.3951	-0.75%
1995-07-11	0	1.330	1.320	1.330	1.330	1.350	868,000	1,159,040	1.3353	0.394	0.391	0.394	0.394	0.400	2,927,961	0.3959	-0.75%
1995-07-10	0	1.340	1.330	1.340	1.280	1.350	860,000	1,136,240	1.3212	0.397	0.394	0.397	0.379	0.400	2,900,975	0.3917	3.88%
1995-07-07	0	1.290	1.280	1.300	1.280	1.300	472,000	609,120	1.2905	0.382	0.379	0.385	0.379	0.385	1,592,163	0.3826	1.57%
1995-07-06	0	1.270	1.260	1.280	1.260	1.270	168,000	213,200	1.2690	0.376	0.374	0.379	0.374	0.376	566,702	0.3762	0.79%
1995-07-05	0	1.260	1.260	1.270	1.260	1.260	92,000	115,920	1.2600	0.374	0.374	0.376	0.374	0.374	310,337	0.3735	0.00%
1995-07-04	0	1.260	1.250	1.260	1.250	1.260	64,000	80,600	1.2594	0.374	0.371	0.374	0.371	0.374	215,887	0.3733	0.00%
1995-07-03	0	1.260	1.260	1.270	1.240	1.250	188,000	234,600	1.2479	0.374	0.374	0.376	0.368	0.371	634,167	0.3699	2.44%
1995-06-30	0	1.230	1.230	1.250	1.230	1.270	380,000	472,680	1.2439	0.365	0.365	0.371	0.365	0.376	1,281,826	0.3688	-2.38%
1995-06-29	0	1.260	1.250	1.270	1.240	1.270	112,000	140,440	1.2539	0.374	0.371	0.376	0.368	0.376	377,801	0.3717	0.00%
1995-06-28	0	1.260	1.240	1.260	1.240	1.260	24,000	29,840	1.2433	0.374	0.368	0.374	0.368	0.374	80,957	0.3686	0.00%
1995-06-27	0	1.260	1.240	1.260	1.260	1.260	20,000	25,200	1.2600	0.374	0.368	0.374	0.374	0.374	67,465	0.3735	0.80%
1995-06-26	0	1.250	1.230	1.290	1.220	1.250	820,000	1,010,720	1.2326	0.371	0.365	0.382	0.362	0.371	2,766,046	0.3654	0.00%
1995-06-23	0	1.250	1.240	1.270	1.250	1.260	132,000	165,520	1.2539	0.371	0.368	0.376	0.371	0.374	445,266	0.3717	0.00%
1995-06-22	0	1.250	1.230	1.260	-	-	0	0	-	0.371	0.365	0.374	-	-	0	-	0.00%
1995-06-21	0	1.250	1.250	1.260	1.230	1.250	136,000	168,520	1.2391	0.371	0.371	0.374	0.365	0.371	458,759	0.3673	-0.79%
1995-06-20	0	1.260	1.240	1.260	1.260	1.260	192,000	241,920	1.2600	0.374	0.368	0.374	0.374	0.374	647,660	0.3735	0.00%
1995-06-16	0	1.260	1.270	1.280	1.260	1.270	112,000	141,400	1.2625	0.374	0.376	0.379	0.374	0.376	377,801	0.3743	0.00%
1995-06-15	0	1.260	1.250	1.270	1.260	1.260	128,000	161,280	1.2600	0.374	0.371	0.376	0.374	0.374	431,773	0.3735	-0.79%
1995-06-14	0	1.270	1.270	1.280	1.270	1.270	264,000	335,280	1.2700	0.376	0.376	0.379	0.376	0.376	890,532	0.3765	0.79%
1995-06-13	0	1.260	1.250	1.270	1.260	1.270	156,000	197,640	1.2669	0.374	0.371	0.376	0.374	0.376	526,223	0.3756	0.80%
1995-06-12	0	1.250	1.250	1.290	1.250	1.270	288,000	361,520	1.2553	0.371	0.371	0.382	0.371	0.376	971,489	0.3721	-0.79%
1995-06-09	0	1.260	1.260	1.280	1.260	1.270	168,000	212,480	1.2648	0.374	0.374	0.379	0.374	0.376	566,702	0.3749	0.80%
1995-06-08	0	1.250	1.250	1.280	1.250	1.260	128,000	160,320	1.2525	0.371	0.371	0.379	0.371	0.374	431,773	0.3713	-0.79%
1995-06-07	0	1.260	1.260	1.280	1.260	1.270	92,000	116,760	1.2691	0.374	0.374	0.379	0.374	0.376	310,337	0.3762	-3.08%
1995-06-06	0	1.300	1.260	1.300	1.260	1.300	756,000	964,920	1.2763	0.385	0.374	0.385	0.374	0.385	2,550,160	0.3784	2.36%
1995-06-05	0	1.270	1.270	1.280	1.270	1.300	348,000	447,040	1.2846	0.376	0.376	0.379	0.376	0.385	1,173,883	0.3808	-1.55%
1995-06-01	0	1.290	1.280	1.290	1.280	1.300	1,240,000	1,595,080	1.2864	0.382	0.379	0.382	0.379	0.385	4,182,802	0.3813	2.38%
1995-05-31	0	1.260	1.260	1.270	1.260	1.270	180,000	228,440	1.2691	0.374	0.374	0.376	0.374	0.376	607,181	0.3762	0.00%
1995-05-30	0	1.260	1.260	1.270	1.260	1.270	148,000	187,760	1.2686	0.374	0.374	0.376	0.374	0.376	499,238	0.3761	-0.79%
1995-05-29	0	1.270	1.270	1.280	-	-	0	0	-	0.376	0.376	0.379	-	-	0	-	0.00%
1995-05-26	0	1.270	1.270	1.280	1.270	1.280	136,000	173,600	1.2765	0.376	0.376	0.379	0.376	0.379	458,759	0.3784	-2.31%
1995-05-25	0	1.300	1.280	1.300	1.270	1.310	1,516,000	1,951,280	1.2871	0.385	0.379	0.385	0.376	0.388	5,113,812	0.3816	4.84%
1995-05-24	0	1.240	1.240	1.260	1.240	1.250	36,000	44,760	1.2433	0.368	0.368	0.374	0.368	0.371	121,436	0.3686	-1.59%
1995-05-23	0	1.260	1.250	1.260	1.230	1.260	232,000	290,480	1.2521	0.374	0.371	0.374	0.365	0.374	782,589	0.3712	4.13%
1995-05-22	0	1.210	1.210	1.230	1.200	1.230	128,000	155,480	1.2147	0.359	0.359	0.365	0.356	0.365	431,773	0.3601	-1.63%
1995-05-19	0	1.230	1.230	1.240	1.220	1.230	60,000	73,720	1.2287	0.365	0.365	0.368	0.362	0.365	202,394	0.3642	-1.60%
1995-05-18	0	1.250	1.240	1.260	1.250	1.250	40,000	50,000	1.2500	0.371	0.368	0.374	0.371	0.371	134,929	0.3706	-1.57%
1995-05-17	0	1.270	1.260	1.270	1.260	1.290	380,000	483,000	1.2711	0.376	0.374	0.376	0.374	0.382	1,281,826	0.3768	1.60%
1995-05-16	0	1.250	1.240	1.250	1.250	1.260	109,800	137,840	1.2554	0.371	0.368	0.371	0.371	0.374	370,380	0.3722	-0.79%
1995-05-15	0	1.260	1.250	1.270	1.260	1.280	984,000	1,247,200	1.2675	0.374	0.371	0.376	0.374	0.379	3,319,256	0.3757	1.61%
1995-05-12	0	1.240	1.240	1.250	1.220	1.250	944,000	1,172,560	1.2421	0.368	0.368	0.371	0.362	0.371	3,184,326	0.3682	-1.59%
1995-05-11	0	1.260	1.250	1.260	1.200	1.260	3,072,000	3,769,840	1.2272	0.374	0.371	0.374	0.356	0.374	10,362,554	0.3638	6.78%
1995-05-10	0	1.180	1.170	1.180	1.170	1.180	528,000	620,840	1.1758	0.350	0.347	0.350	0.347	0.350	1,781,064	0.3486	2.61%
1995-05-09	0	1.150	1.140	1.160	1.130	1.150	140,000	160,200	1.1443	0.341	0.338	0.344	0.335	0.341	472,252	0.3392	1.77%
1995-05-08	0	1.130	1.130	1.150	1.130	1.130	40,000	45,200	1.1300	0.335	0.335	0.341	0.335	0.335	134,929	0.3350	0.00%
1995-05-05	0	1.130	1.120	1.140	1.120	1.130	192,000	216,800	1.1292	0.335	0.332	0.338	0.332	0.335	647,660	0.3347	0.00%
1995-05-04	0	1.130	1.120	1.130	1.130	1.130	100,000	113,000	1.1300	0.335	0.332	0.335	0.335	0.335	337,323	0.3350	1.80%
1995-05-03	0	1.110	1.110	1.150	1.100	1.110	548,000	607,760	1.1091	0.329	0.329	0.341	0.326	0.329	1,848,528	0.3288	0.00%
1995-05-02	0	1.110	1.100	1.150	1.100	1.110	151,000	167,080	1.1065	0.329	0.326	0.341	0.326	0.329	509,357	0.3280	0.00%
1995-05-01	0	1.110	1.110	1.160	1.110	1.110	200,000	222,000	1.1100	0.329	0.329	0.344	0.329	0.329	674,645	0.3291	-0.89%
1995-04-28	0	1.120	1.120	1.140	1.120	1.120	60,000	67,200	1.1200	0.332	0.332	0.338	0.332	0.332	202,394	0.3320	0.00%
1995-04-27	0	1.120	1.120	1.150	1.120	1.120	118,000	132,020	1.1188	0.332	0.332	0.341	0.332	0.332	398,041	0.3317	0.00%
1995-04-26	0	1.120	1.110	-	1.110	1.130	196,000	219,640	1.1206	0.332	0.329	-	0.329	0.335	661,153	0.3322	-1.75%
1995-04-25	0	1.140	1.140	1.150	1.130	1.130	12,000	13,560	1.1300	0.338	0.338	0.341	0.335	0.335	40,479	0.3350	-1.72%
1995-04-24	0	1.160	1.140	1.160	1.140	1.160	124,000	143,480	1.1571	0.344	0.338	0.344	0.338	0.344	418,280	0.3430	0.00%
1995-04-21	0	1.160	1.160	1.180	1.160	1.160	220,000	255,200	1.1600	0.344	0.344	0.350	0.344	0.344	742,110	0.3439	0.00%
1995-04-20	0	1.160	1.160	1.170	1.150	1.160	228,000	264,440	1.1598	0.344	0.344	0.347	0.341	0.344	769,096	0.3438	0.87%
1995-04-19	0	1.150	1.150	1.160	1.150	1.150	12,000	13,800	1.1500	0.341	0.341	0.344	0.341	0.341	40,479	0.3409	0.00%
1995-04-18	0	1.150	1.150	1.180	1.150	1.180	176,000	204,360	1.1611	0.341	0.341	0.350	0.341	0.350	593,688	0.3442	-2.54%
1995-04-13	0	1.180	1.170	1.190	1.170	1.190	376,000	443,920	1.1806	0.350	0.347	0.353	0.347	0.353	1,268,333	0.3500	1.72%
1995-04-12	0	1.160	1.150	1.160	1.140	1.160	172,000	197,480	1.1481	0.344	0.341	0.344	0.338	0.344	580,195	0.3404	0.87%
1995-04-11	0	1.150	1.140	1.160	1.150	1.150	268,000	308,200	1.1500	0.341	0.338	0.344	0.341	0.341	904,025	0.3409	0.00%
1995-04-10	0	1.150	1.150	1.160	1.140	1.140	20,000	22,800	1.1400	0.341	0.341	0.344	0.338	0.338	67,465	0.3380	0.88%
1995-04-07	0	1.140	1.130	1.180	1.130	1.140	424,000	482,400	1.1377	0.338	0.335	0.350	0.335	0.338	1,430,248	0.3373	0.88%
1995-04-06	0	1.130	1.130	1.160	1.130	1.140	216,000	246,160	1.1396	0.335	0.335	0.344	0.335	0.338	728,617	0.3378	-0.88%
1995-04-04	0	1.140	1.130	1.160	1.120	1.140	124,000	139,720	1.1268	0.338	0.335	0.344	0.332	0.338	418,280	0.3340	0.88%
1995-04-03	0	1.130	1.120	1.140	1.120	1.140	124,000	139,480	1.1248	0.335	0.332	0.338	0.332	0.338	418,280	0.3335	-0.88%
1995-03-31	0	1.140	1.130	1.140	1.140	1.160	168,000	192,240	1.1443	0.338	0.335	0.338	0.338	0.344	566,702	0.3392	0.88%
1995-03-30	0	1.130	1.120	1.150	1.130	1.160	380,000	437,480	1.1513	0.335	0.332	0.341	0.335	0.344	1,281,826	0.3413	-2.59%
1995-03-29	0	1.160	1.150	1.160	1.140	1.180	472,000	547,560	1.1601	0.344	0.341	0.344	0.338	0.350	1,592,163	0.3439	2.65%
1995-03-28	0	1.130	1.130	1.160	1.130	1.140	416,000	471,280	1.1329	0.335	0.335	0.344	0.335	0.338	1,403,263	0.3358	0.00%
1995-03-27	0	1.130	1.130	1.150	1.130	1.150	436,000	497,520	1.1411	0.335	0.335	0.341	0.335	0.341	1,470,727	0.3383	0.00%
1995-03-24	0	1.130	1.130	1.140	1.130	1.140	232,000	263,440	1.1355	0.335	0.335	0.338	0.335	0.338	782,589	0.3366	0.89%
1995-03-23	0	1.120	1.120	1.140	1.120	1.140	192,000	217,720	1.1340	0.332	0.332	0.338	0.332	0.338	647,660	0.3362	-2.61%
1995-03-22	0	1.150	1.140	1.160	1.150	1.180	1,048,000	1,220,320	1.1644	0.341	0.338	0.344	0.341	0.350	3,535,142	0.3452	-0.86%
1995-03-21	0	1.160	1.140	1.170	1.100	1.160	1,276,000	1,442,760	1.1307	0.344	0.338	0.347	0.326	0.344	4,304,238	0.3352	5.45%
1995-03-20	0	1.100	1.090	1.110	1.100	1.100	160,000	176,000	1.1000	0.326	0.323	0.329	0.326	0.326	539,716	0.3261	0.00%
1995-03-17	0	1.100	1.090	1.100	1.100	1.110	300,000	331,600	1.1053	0.326	0.323	0.326	0.326	0.329	1,011,968	0.3277	0.00%
1995-03-16	0	1.100	1.100	1.110	1.100	1.110	308,000	339,800	1.1032	0.326	0.326	0.329	0.326	0.329	1,038,954	0.3271	-2.65%
1995-03-15	0	1.130	1.120	1.140	1.100	1.130	346,200	385,128	1.1124	0.335	0.332	0.338	0.326	0.335	1,167,811	0.3298	4.63%
1995-03-14	0	1.080	1.080	1.100	1.080	1.090	132,000	143,320	1.0858	0.320	0.320	0.326	0.320	0.323	445,266	0.3219	-0.92%
1995-03-13	0	1.090	1.090	1.100	1.090	1.090	44,000	47,960	1.0900	0.323	0.323	0.326	0.323	0.323	148,422	0.3231	0.93%
1995-03-10	0	1.080	1.070	1.100	1.080	1.080	60,000	64,800	1.0800	0.320	0.317	0.326	0.320	0.320	202,394	0.3202	-0.92%
1995-03-09	0	1.090	1.090	1.100	1.080	1.100	196,000	214,120	1.0924	0.323	0.323	0.326	0.320	0.326	661,153	0.3239	0.00%
1995-03-08	0	1.090	1.080	1.110	1.090	1.090	80,000	87,200	1.0900	0.323	0.320	0.329	0.323	0.323	269,858	0.3231	-0.91%
1995-03-07	0	1.100	1.090	1.100	1.100	1.110	296,000	326,960	1.1046	0.326	0.323	0.326	0.326	0.329	998,475	0.3275	-1.79%
1995-03-06	0	1.120	1.110	1.140	1.120	1.130	152,000	170,840	1.1239	0.332	0.329	0.338	0.332	0.335	512,731	0.3332	0.00%
1995-03-03	0	1.120	1.100	1.130	1.110	1.120	324,000	361,920	1.1170	0.332	0.326	0.335	0.329	0.332	1,092,926	0.3311	-0.88%
1995-03-02	0	1.130	1.120	1.130	1.130	1.140	72,000	81,560	1.1328	0.335	0.332	0.335	0.335	0.338	242,872	0.3358	-0.88%
1995-03-01	0	1.140	1.120	1.140	1.130	1.140	192,000	217,360	1.1321	0.338	0.332	0.338	0.335	0.338	647,660	0.3356	-0.87%
1995-02-28	0	1.150	1.140	1.160	1.150	1.150	40,000	46,000	1.1500	0.341	0.338	0.344	0.341	0.341	134,929	0.3409	3.60%
1995-02-27	0	1.110	1.110	1.120	1.100	1.100	40,000	44,000	1.1000	0.329	0.329	0.332	0.326	0.326	134,929	0.3261	-1.77%
1995-02-24	0	1.130	1.120	1.130	1.120	1.130	320,000	361,320	1.1291	0.335	0.332	0.335	0.332	0.335	1,079,433	0.3347	1.80%
1995-02-23	0	1.110	1.100	1.110	1.100	1.120	292,000	324,400	1.1110	0.329	0.326	0.329	0.326	0.332	984,982	0.3293	-0.89%
1995-02-22	0	1.120	1.110	1.120	1.120	1.150	456,000	517,720	1.1354	0.332	0.329	0.332	0.332	0.341	1,538,192	0.3366	-2.61%
1995-02-21	0	1.150	1.150	1.180	1.150	1.150	12,000	13,800	1.1500	0.341	0.341	0.350	0.341	0.341	40,479	0.3409	0.00%
1995-02-20	0	1.150	1.110	1.180	-	-	0	0	-	0.341	0.329	0.350	-	-	0	-	0.00%
1995-02-17	0	1.150	1.150	1.180	1.150	1.150	20,000	23,000	1.1500	0.341	0.341	0.350	0.341	0.341	67,465	0.3409	-2.54%
1995-02-16	0	1.180	1.160	1.190	1.170	1.180	116,000	136,680	1.1783	0.350	0.344	0.353	0.347	0.350	391,294	0.3493	1.72%
1995-02-15	0	1.160	1.160	1.170	-	-	0	0	-	0.344	0.344	0.347	-	-	0	-	0.87%
1995-02-14	0	1.150	1.140	1.170	1.150	1.150	32,000	36,800	1.1500	0.341	0.338	0.347	0.341	0.341	107,943	0.3409	-1.71%
1995-02-13	0	1.170	1.140	1.180	-	-	0	0	-	0.347	0.338	0.350	-	-	0	-	0.00%
1995-02-10	0	1.170	1.140	1.170	1.170	1.190	60,000	71,000	1.1833	0.347	0.338	0.347	0.347	0.353	202,394	0.3508	2.63%
1995-02-09	0	1.140	1.140	1.180	1.140	1.140	676,000	770,640	1.1400	0.338	0.338	0.350	0.338	0.338	2,280,302	0.3380	0.00%
1995-02-08	0	1.140	1.130	1.170	-	-	0	0	-	0.338	0.335	0.347	-	-	0	-	0.00%
1995-02-07	0	1.140	1.140	1.190	1.140	1.180	1,378,000	1,578,280	1.1453	0.338	0.338	0.353	0.338	0.350	4,648,307	0.3395	0.88%
1995-02-06	0	1.130	1.120	1.160	1.120	1.150	568,000	646,680	1.1385	0.335	0.332	0.344	0.332	0.341	1,915,993	0.3375	2.73%
1995-02-03	0	1.100	1.080	1.110	1.100	1.120	100,000	110,800	1.1080	0.326	0.320	0.329	0.326	0.332	337,323	0.3285	0.00%
1995-01-30	0	1.100	1.080	1.110	-	-	0	0	-	0.326	0.320	0.329	-	-	0	-	0.00%
1995-01-27	0	1.100	1.100	1.120	1.080	1.100	176,000	192,960	1.0964	0.326	0.326	0.332	0.320	0.326	593,688	0.3250	2.80%
1995-01-26	0	1.070	1.070	1.080	1.070	1.100	368,000	396,560	1.0776	0.317	0.317	0.320	0.317	0.326	1,241,348	0.3195	0.94%
1995-01-25	0	1.060	1.040	1.080	-	-	0	0	-	0.314	0.308	0.320	-	-	0	-	0.00%
1995-01-24	0	1.060	1.040	1.100	1.020	1.060	192,000	200,160	1.0425	0.314	0.308	0.326	0.302	0.314	647,660	0.3091	3.92%
1995-01-23	0	1.020	1.010	1.030	1.020	1.050	506,000	519,860	1.0274	0.302	0.299	0.305	0.302	0.311	1,706,853	0.3046	-3.77%
1995-01-20	0	1.060	1.060	1.070	1.050	1.060	436,000	461,320	1.0581	0.314	0.314	0.317	0.311	0.314	1,470,727	0.3137	-0.93%
1995-01-19	0	1.070	1.070	1.080	1.070	1.070	188,000	201,160	1.0700	0.317	0.317	0.320	0.317	0.317	634,167	0.3172	-0.93%
1995-01-18	0	1.080	1.070	1.100	1.080	1.080	100,000	108,000	1.0800	0.320	0.317	0.326	0.320	0.320	337,323	0.3202	0.93%
1995-01-17	0	1.070	1.070	1.080	1.070	1.070	248,000	265,360	1.0700	0.317	0.317	0.320	0.317	0.317	836,560	0.3172	1.90%
1995-01-16	0	1.050	1.050	1.070	1.040	1.060	338,000	355,440	1.0516	0.311	0.311	0.317	0.308	0.314	1,140,151	0.3117	0.00%
1995-01-13	0	1.050	1.040	1.050	1.020	1.050	384,000	397,880	1.0361	0.311	0.308	0.311	0.302	0.311	1,295,319	0.3072	-0.94%
1995-01-12	0	1.060	1.060	1.100	1.060	1.060	284,000	301,040	1.0600	0.314	0.314	0.326	0.314	0.314	957,997	0.3142	0.95%
1995-01-11	0	1.050	1.050	1.130	1.050	1.120	270,000	289,020	1.0704	0.311	0.311	0.335	0.311	0.332	910,771	0.3173	-0.94%
1995-01-10	0	1.060	1.060	1.100	1.050	1.060	328,000	347,480	1.0594	0.314	0.314	0.326	0.311	0.314	1,106,419	0.3141	-1.40%
1995-01-09	0	1.100	1.090	1.100	1.080	1.130	1,058,000	1,162,900	1.0991	0.319	0.316	0.319	0.313	0.327	3,651,871	0.3184	-2.65%
1995-01-06	0	1.130	1.130	1.160	1.130	1.130	132,000	149,160	1.1300	0.327	0.327	0.336	0.327	0.327	455,621	0.3274	-0.88%
1995-01-05	0	1.140	1.130	-	-	-	0	0	-	0.330	0.327	-	-	-	0	-	0.00%
1995-01-04	0	1.140	1.140	1.200	-	-	0	0	-	0.330	0.330	0.348	-	-	0	-	0.88%
1995-01-03	0	1.130	1.130	1.160	1.130	1.130	188,000	212,440	1.1300	0.327	0.327	0.336	0.327	0.327	648,915	0.3274	-2.59%
1994-12-30	0	1.160	1.160	1.180	1.160	1.170	80,000	93,200	1.1650	0.336	0.336	0.342	0.336	0.339	276,134	0.3375	-0.85%
1994-12-29	0	1.170	1.150	1.170	-	-	0	0	-	0.339	0.333	0.339	-	-	0	-	0.00%
1994-12-28	0	1.170	1.160	1.190	-	-	0	0	-	0.339	0.336	0.345	-	-	0	-	0.00%
1994-12-23	0	1.170	1.160	1.200	1.170	1.170	88,000	102,960	1.1700	0.339	0.336	0.348	0.339	0.339	303,747	0.3390	0.00%
1994-12-22	0	1.170	1.170	1.180	1.170	1.170	196,000	229,320	1.1700	0.339	0.339	0.342	0.339	0.339	676,528	0.3390	0.00%
1994-12-21	0	1.170	1.160	1.170	1.160	1.170	468,000	544,240	1.1629	0.339	0.336	0.339	0.336	0.339	1,615,384	0.3369	-1.68%
1994-12-20	0	1.190	1.190	1.200	1.170	1.190	164,000	194,520	1.1861	0.345	0.345	0.348	0.339	0.345	566,075	0.3436	2.59%
1994-12-19	0	1.160	1.160	1.180	1.160	1.180	108,000	126,640	1.1726	0.336	0.336	0.342	0.336	0.342	372,781	0.3397	-1.69%
1994-12-16	0	1.180	1.170	1.190	1.160	1.180	796,000	936,920	1.1770	0.342	0.339	0.345	0.336	0.342	2,747,533	0.3410	-0.84%
1994-12-15	0	1.190	1.180	1.200	1.160	1.200	840,000	988,320	1.1766	0.345	0.342	0.348	0.336	0.348	2,899,406	0.3409	4.39%
1994-12-14	0	1.140	1.140	1.160	1.130	1.140	424,000	482,480	1.1379	0.330	0.330	0.336	0.327	0.330	1,463,510	0.3297	0.88%
1994-12-13	0	1.130	1.120	1.130	1.110	1.130	244,000	272,800	1.1180	0.327	0.324	0.327	0.322	0.327	842,209	0.3239	1.80%
1994-12-12	0	1.110	1.110	1.130	1.090	1.130	336,000	373,280	1.1110	0.322	0.322	0.327	0.316	0.327	1,159,763	0.3219	-0.89%
1994-12-09	0	1.120	1.120	1.160	1.110	1.120	408,000	455,040	1.1153	0.324	0.324	0.336	0.322	0.324	1,408,283	0.3231	-3.45%
1994-12-08	0	1.160	1.160	1.180	1.150	1.160	332,000	383,800	1.1560	0.336	0.336	0.342	0.333	0.336	1,145,956	0.3349	-1.69%
1994-12-07	0	1.180	1.180	1.200	1.170	1.190	388,000	458,680	1.1822	0.342	0.342	0.348	0.339	0.345	1,339,250	0.3425	-1.67%
1994-12-06	0	1.200	1.180	1.230	1.140	1.200	456,000	536,840	1.1773	0.348	0.342	0.356	0.330	0.348	1,573,963	0.3411	2.56%
1994-12-05	0	1.170	1.160	1.200	-	-	0	0	-	0.339	0.336	0.348	-	-	0	-	0.00%
1994-12-02	0	1.170	1.130	1.170	1.170	1.170	28,000	32,760	1.1700	0.339	0.327	0.339	0.339	0.339	96,647	0.3390	-0.85%
1994-12-01	0	1.180	1.170	1.210	1.180	1.200	548,000	656,200	1.1974	0.342	0.339	0.351	0.342	0.348	1,891,518	0.3469	0.00%
1994-11-30	0	1.180	1.160	1.190	1.160	1.190	464,000	545,240	1.1751	0.342	0.336	0.345	0.336	0.345	1,601,577	0.3404	-0.84%
1994-11-29	0	1.190	1.190	1.220	1.190	1.200	492,000	587,400	1.1939	0.345	0.345	0.353	0.345	0.348	1,698,224	0.3459	0.85%
1994-11-28	0	1.180	1.180	1.200	1.180	1.220	576,000	682,360	1.1847	0.342	0.342	0.348	0.342	0.353	1,988,164	0.3432	-1.67%
1994-11-25	0	1.200	1.190	1.230	1.150	1.200	332,000	392,200	1.1813	0.348	0.345	0.356	0.333	0.348	1,145,956	0.3422	4.35%
1994-11-24	0	1.150	1.150	1.180	1.150	1.200	1,076,000	1,273,240	1.1833	0.333	0.333	0.342	0.333	0.348	3,714,002	0.3428	-0.86%
1994-11-23	0	1.160	1.140	1.160	1.140	1.180	920,000	1,068,720	1.1617	0.336	0.330	0.336	0.330	0.342	3,175,540	0.3365	-4.92%
1994-11-22	0	1.220	1.220	1.230	1.220	1.250	632,000	782,040	1.2374	0.353	0.353	0.356	0.353	0.362	2,181,458	0.3585	-5.43%
1994-11-21	0	1.290	1.290	1.310	1.290	1.290	52,000	67,080	1.2900	0.374	0.374	0.380	0.374	0.374	179,487	0.3737	-0.77%
1994-11-18	0	1.300	1.300	1.320	1.300	1.300	44,000	57,200	1.3000	0.377	0.377	0.382	0.377	0.377	151,874	0.3766	-0.76%
1994-11-17	0	1.310	1.310	1.330	1.310	1.320	108,000	141,880	1.3137	0.380	0.380	0.385	0.380	0.382	372,781	0.3806	-0.76%
1994-11-16	0	1.320	1.320	1.340	1.320	1.330	52,000	68,840	1.3238	0.382	0.382	0.388	0.382	0.385	179,487	0.3835	-0.75%
1994-11-15	0	1.330	1.320	1.350	1.330	1.330	100,000	133,000	1.3300	0.385	0.382	0.391	0.385	0.385	345,167	0.3853	1.53%
1994-11-14	0	1.310	1.310	1.330	1.300	1.310	44,000	57,600	1.3091	0.380	0.380	0.385	0.377	0.380	151,874	0.3793	-1.50%
1994-11-11	0	1.330	1.310	1.350	-	-	0	0	-	0.385	0.380	0.391	-	-	0	-	0.00%
1994-11-10	0	1.330	1.330	1.350	1.320	1.330	96,000	127,480	1.3279	0.385	0.385	0.391	0.382	0.385	331,361	0.3847	0.76%
1994-11-09	0	1.320	1.310	1.320	1.310	1.330	268,000	353,040	1.3173	0.382	0.380	0.382	0.380	0.385	925,049	0.3816	0.00%
1994-11-08	0	1.320	1.310	1.320	1.310	1.320	88,000	115,880	1.3168	0.382	0.380	0.382	0.380	0.382	303,747	0.3815	0.00%
1994-11-07	0	1.320	1.300	1.320	-	-	0	0	-	0.382	0.377	0.382	-	-	0	-	-0.75%
1994-11-04	0	1.330	1.330	1.350	1.320	1.350	364,000	486,120	1.3355	0.385	0.385	0.391	0.382	0.391	1,256,409	0.3869	-0.75%
1994-11-03	0	1.340	1.340	1.360	1.340	1.360	144,000	194,160	1.3483	0.388	0.388	0.394	0.388	0.394	497,041	0.3906	0.75%
1994-11-02	0	1.330	1.330	1.360	1.330	1.360	136,000	183,320	1.3479	0.385	0.385	0.394	0.385	0.394	469,428	0.3905	-2.92%
1994-11-01	0	1.370	1.360	1.370	1.360	1.370	120,000	164,000	1.3667	0.397	0.394	0.397	0.394	0.397	414,201	0.3959	0.00%
1994-10-31	0	1.370	1.370	1.390	1.360	1.380	772,000	1,057,120	1.3693	0.397	0.397	0.403	0.394	0.400	2,664,693	0.3967	3.01%
1994-10-28	0	1.330	1.330	1.340	1.330	1.340	240,000	319,880	1.3328	0.385	0.385	0.388	0.385	0.388	828,402	0.3861	1.53%
1994-10-27	0	1.310	1.300	1.320	1.290	1.310	72,000	93,280	1.2956	0.380	0.377	0.382	0.374	0.380	248,521	0.3753	1.55%
1994-10-26	0	1.290	1.280	1.290	1.290	1.300	620,000	800,800	1.2916	0.374	0.371	0.374	0.374	0.377	2,140,038	0.3742	0.00%
1994-10-25	0	1.290	1.290	1.320	1.290	1.290	28,000	36,120	1.2900	0.374	0.374	0.382	0.374	0.374	96,647	0.3737	-0.77%
1994-10-24	0	1.300	1.300	1.310	1.300	1.300	304,000	395,200	1.3000	0.377	0.377	0.380	0.377	0.377	1,049,309	0.3766	0.00%
1994-10-21	0	1.300	1.300	1.310	1.300	1.300	496,000	644,800	1.3000	0.377	0.377	0.380	0.377	0.377	1,712,030	0.3766	0.00%
1994-10-20	0	1.300	1.300	1.310	1.300	1.320	392,000	513,520	1.3100	0.377	0.377	0.380	0.377	0.382	1,353,056	0.3795	-0.76%
1994-10-19	0	1.310	1.300	1.320	1.310	1.320	180,000	237,200	1.3178	0.380	0.377	0.382	0.380	0.382	621,301	0.3818	-0.76%
1994-10-18	0	1.320	1.300	1.340	1.320	1.320	36,000	47,520	1.3200	0.382	0.377	0.388	0.382	0.382	124,260	0.3824	0.00%
1994-10-17	0	1.320	1.300	1.320	1.320	1.330	152,000	201,640	1.3266	0.382	0.377	0.382	0.382	0.385	524,654	0.3843	-0.75%
1994-10-14	0	1.330	1.330	1.350	1.330	1.360	48,000	65,040	1.3550	0.385	0.385	0.391	0.385	0.394	165,680	0.3926	0.00%
1994-10-12	0	1.330	1.330	1.340	1.330	1.330	260,000	345,800	1.3300	0.385	0.385	0.388	0.385	0.385	897,435	0.3853	0.00%
1994-10-11	0	1.330	1.310	1.330	1.310	1.330	396,000	524,720	1.3251	0.385	0.380	0.385	0.380	0.385	1,366,863	0.3839	4.72%
1994-10-10	0	1.270	1.270	1.360	1.270	1.320	456,000	589,520	1.2928	0.368	0.368	0.394	0.368	0.382	1,573,963	0.3745	-4.51%
1994-10-07	0	1.330	1.310	1.330	1.310	1.330	124,000	162,920	1.3139	0.385	0.380	0.385	0.380	0.385	428,008	0.3806	0.00%
1994-10-06	0	1.330	1.310	1.330	1.300	1.360	324,000	434,680	1.3416	0.385	0.380	0.385	0.377	0.394	1,118,342	0.3887	0.00%
1994-10-05	0	1.330	1.300	1.350	1.330	1.330	48,000	63,840	1.3300	0.385	0.377	0.391	0.385	0.385	165,680	0.3853	-1.48%
1994-10-04	0	1.350	1.350	1.370	1.350	1.360	176,000	238,000	1.3523	0.391	0.391	0.397	0.391	0.394	607,495	0.3918	0.75%
1994-10-03	0	1.340	1.340	1.360	1.320	1.340	224,000	299,120	1.3354	0.388	0.388	0.394	0.382	0.388	773,175	0.3869	-1.11%
1994-09-30	0	1.355	1.350	1.370	1.355	1.370	208,000	284,200	1.3663	0.393	0.391	0.397	0.393	0.397	717,948	0.3959	-1.81%
1994-09-29	0	1.380	1.380	1.385	1.380	1.385	140,000	193,660	1.3833	0.400	0.400	0.401	0.400	0.401	483,234	0.4008	-0.36%
1994-09-28	0	1.385	1.385	1.400	1.380	1.395	172,000	238,660	1.3876	0.401	0.401	0.406	0.400	0.404	593,688	0.4020	1.09%
1994-09-27	0	1.370	1.370	1.380	1.360	1.370	536,000	732,700	1.3670	0.397	0.397	0.400	0.394	0.397	1,850,097	0.3960	-0.36%
1994-09-26	0	1.375	1.370	1.380	1.370	1.375	272,000	373,400	1.3728	0.398	0.397	0.400	0.397	0.398	938,855	0.3977	0.00%
1994-09-23	0	1.375	1.370	1.375	1.370	1.390	396,000	543,840	1.3733	0.398	0.397	0.398	0.397	0.403	1,366,863	0.3979	1.10%
1994-09-22	0	1.360	1.360	1.370	1.360	1.370	604,000	821,920	1.3608	0.394	0.394	0.397	0.394	0.397	2,084,811	0.3942	-1.45%
1994-09-20	0	1.380	1.375	1.390	1.375	1.390	160,000	220,820	1.3801	0.400	0.398	0.403	0.398	0.403	552,268	0.3998	0.00%
1994-09-19	0	1.380	1.375	1.385	1.380	1.395	188,000	260,920	1.3879	0.400	0.398	0.401	0.400	0.404	648,915	0.4021	-0.72%
1994-09-16	0	1.390	1.385	1.400	1.385	1.395	244,000	339,520	1.3915	0.403	0.401	0.406	0.401	0.404	842,209	0.4031	0.36%
1994-09-15	0	1.385	1.385	1.390	1.375	1.390	220,000	304,120	1.3824	0.401	0.401	0.403	0.398	0.403	759,368	0.4005	-0.36%
1994-09-14	0	1.390	1.380	1.390	1.390	1.405	612,000	857,280	1.4008	0.403	0.400	0.403	0.403	0.407	2,112,425	0.4058	-1.07%
1994-09-13	0	1.405	1.390	1.410	1.390	1.410	318,000	445,580	1.4012	0.407	0.403	0.408	0.403	0.408	1,097,632	0.4059	-0.35%
1994-09-12	0	1.485	1.480	1.490	1.480	1.490	1,788,000	2,656,040	1.4855	0.408	0.407	0.410	0.407	0.410	6,499,870	0.4086	-1.66%
1994-09-09	0	1.510	1.510	1.515	1.480	1.530	2,484,000	3,753,240	1.5110	0.415	0.415	0.417	0.407	0.421	9,030,021	0.4156	2.37%
1994-09-08	0	1.475	1.475	1.500	1.470	1.490	1,504,000	2,216,540	1.4738	0.406	0.406	0.413	0.404	0.410	5,467,452	0.4054	-0.67%
1994-09-07	0	1.485	1.485	1.490	1.480	1.520	2,448,000	3,675,920	1.5016	0.408	0.408	0.410	0.407	0.418	8,899,151	0.4131	-0.34%
1994-09-06	0	1.490	1.490	1.495	1.450	1.490	628,000	927,040	1.4762	0.410	0.410	0.411	0.399	0.410	2,282,952	0.4061	1.36%
1994-09-05	0	1.470	1.465	1.490	1.470	1.510	636,000	945,620	1.4868	0.404	0.403	0.410	0.404	0.415	2,312,034	0.4090	0.34%
1994-09-02	0	1.465	1.465	1.470	1.450	1.470	636,000	931,100	1.4640	0.403	0.403	0.404	0.399	0.404	2,312,034	0.4027	0.69%
1994-09-01	0	1.455	1.450	1.460	1.440	1.470	596,000	865,540	1.4522	0.400	0.399	0.402	0.396	0.404	2,166,623	0.3995	2.11%
1994-08-31	0	1.425	1.425	1.430	1.420	1.430	2,212,000	3,147,120	1.4227	0.392	0.392	0.393	0.391	0.393	8,041,226	0.3914	0.71%
1994-08-30	0	1.415	1.410	1.415	1.400	1.425	1,440,000	2,034,120	1.4126	0.389	0.388	0.389	0.385	0.392	5,234,795	0.3886	1.43%
1994-08-26	0	1.395	1.395	1.400	1.390	1.420	3,084,000	4,305,840	1.3962	0.384	0.384	0.385	0.382	0.391	11,211,185	0.3841	-1.76%
1994-08-25	0	1.420	1.400	1.420	1.420	1.460	760,000	1,081,200	1.4226	0.391	0.385	0.391	0.391	0.402	2,762,808	0.3913	0.00%
1994-08-24	0	1.420	1.420	-	1.380	1.420	480,000	670,700	1.3973	0.391	0.391	-	0.380	0.391	1,744,932	0.3844	1.43%
1994-08-23	0	1.400	1.400	1.420	1.380	1.450	1,092,000	1,548,060	1.4176	0.385	0.385	0.391	0.380	0.399	3,969,719	0.3900	-4.44%
1994-08-22	0	1.465	1.460	1.470	1.460	1.485	612,000	897,340	1.4662	0.403	0.402	0.404	0.402	0.408	2,224,788	0.4033	-1.35%
1994-08-19	0	1.485	1.480	1.490	1.475	1.500	560,000	831,660	1.4851	0.408	0.407	0.410	0.406	0.413	2,035,753	0.4085	-1.00%
1994-08-18	0	1.500	1.500	1.505	1.500	1.510	1,154,000	1,737,380	1.5055	0.413	0.413	0.414	0.413	0.415	4,195,106	0.4141	-1.32%
1994-08-17	0	1.520	1.515	1.520	1.515	1.530	1,360,000	2,069,360	1.5216	0.418	0.417	0.418	0.417	0.421	4,943,973	0.4186	0.00%
1994-08-16	0	1.520	1.515	1.520	1.510	1.525	927,000	1,407,500	1.5183	0.418	0.417	0.418	0.415	0.420	3,369,899	0.4177	-1.62%
1994-08-15	0	1.545	1.535	1.545	1.530	1.570	2,824,000	4,376,620	1.5498	0.425	0.422	0.425	0.421	0.432	10,266,014	0.4263	0.32%
1994-08-12	0	1.540	1.540	1.545	1.535	1.570	5,684,000	8,800,240	1.5482	0.424	0.424	0.425	0.422	0.432	20,662,897	0.4259	0.00%
1994-08-11	0	1.540	1.535	1.540	1.480	1.590	3,692,000	5,664,980	1.5344	0.424	0.422	0.424	0.407	0.437	13,421,432	0.4221	2.67%
1994-08-10	0	1.500	1.500	1.510	1.490	1.510	1,820,000	2,725,100	1.4973	0.413	0.413	0.415	0.410	0.415	6,616,199	0.4119	0.33%
1994-08-09	0	1.495	1.490	1.495	1.490	1.540	1,834,000	2,759,020	1.5044	0.411	0.410	0.411	0.410	0.424	6,667,093	0.4138	-2.92%
1994-08-08	0	1.540	1.530	1.540	1.540	1.570	1,608,000	2,498,040	1.5535	0.424	0.421	0.424	0.424	0.432	5,845,521	0.4273	-0.96%
1994-08-05	0	1.555	1.545	1.550	1.530	1.580	2,712,000	4,223,840	1.5575	0.428	0.425	0.426	0.421	0.435	9,858,863	0.4284	-1.58%
1994-08-04	0	1.580	1.575	1.580	1.520	1.595	4,712,000	7,385,700	1.5674	0.435	0.433	0.435	0.418	0.439	17,129,411	0.4312	4.98%
1994-08-03	0	1.505	1.505	1.510	1.480	1.505	1,268,000	1,898,880	1.4975	0.414	0.414	0.415	0.407	0.414	4,609,527	0.4119	0.67%
1994-08-02	0	1.495	1.490	1.505	1.490	1.510	2,112,000	3,166,200	1.4991	0.411	0.410	0.414	0.410	0.415	7,677,699	0.4124	0.34%
1994-08-01	0	1.490	1.480	1.500	1.450	1.520	2,860,000	4,218,900	1.4751	0.410	0.407	0.413	0.399	0.418	10,396,884	0.4058	3.47%
1994-07-29	0	1.440	1.430	1.440	1.435	1.450	976,000	1,406,400	1.4410	0.396	0.393	0.396	0.395	0.399	3,548,027	0.3964	1.41%
1994-07-28	0	1.420	1.415	1.420	1.400	1.450	5,432,000	7,693,660	1.4164	0.391	0.389	0.391	0.385	0.399	19,746,808	0.3896	0.71%
1994-07-27	0	1.410	1.410	1.420	1.400	1.425	2,083,000	2,936,420	1.4097	0.388	0.388	0.391	0.385	0.392	7,572,276	0.3878	0.71%
1994-07-26	0	1.400	1.390	1.400	1.390	1.400	604,000	844,640	1.3984	0.385	0.382	0.385	0.382	0.385	2,195,706	0.3847	0.72%
1994-07-25	0	1.390	1.385	1.400	1.390	1.400	560,000	779,280	1.3916	0.382	0.381	0.385	0.382	0.385	2,035,753	0.3828	-0.71%
1994-07-22	0	1.400	1.395	1.400	1.390	1.420	1,336,000	1,871,560	1.4009	0.385	0.384	0.385	0.382	0.391	4,856,726	0.3854	0.00%
1994-07-21	0	1.400	1.390	1.400	1.390	1.405	812,000	1,134,100	1.3967	0.385	0.382	0.385	0.382	0.386	2,951,842	0.3842	0.00%
1994-07-20	0	1.400	1.385	1.400	1.400	1.400	140,000	196,000	1.4000	0.385	0.381	0.385	0.385	0.385	508,938	0.3851	0.00%
1994-07-19	0	1.400	1.380	1.400	1.360	1.400	176,000	245,560	1.3952	0.385	0.380	0.385	0.374	0.385	639,808	0.3838	-1.06%
1994-07-18	0	1.415	1.410	1.420	1.400	1.415	80,000	112,500	1.4063	0.389	0.388	0.391	0.385	0.389	290,822	0.3868	1.07%
1994-07-15	0	1.400	1.400	-	1.360	1.400	212,000	295,600	1.3943	0.385	0.385	-	0.374	0.385	770,678	0.3836	3.70%
1994-07-14	0	1.350	1.350	1.360	1.345	1.360	696,000	940,400	1.3511	0.371	0.371	0.374	0.370	0.374	2,530,151	0.3717	2.66%
1994-07-13	0	1.315	1.315	1.330	1.295	1.315	140,000	182,360	1.3026	0.362	0.362	0.366	0.356	0.362	508,938	0.3583	4.37%
1994-07-12	0	1.260	1.260	-	1.250	1.260	80,000	100,600	1.2575	0.347	0.347	-	0.344	0.347	290,822	0.3459	0.80%
1994-07-11	0	1.250	-	1.295	1.250	1.280	80,000	101,040	1.2630	0.344	-	0.356	0.344	0.352	290,822	0.3474	-1.96%
1994-07-08	0	1.275	1.270	1.275	1.275	1.275	92,000	117,300	1.2750	0.351	0.349	0.351	0.351	0.351	334,445	0.3507	0.00%
1994-07-07	0	1.275	1.275	1.300	1.265	1.280	76,000	96,860	1.2745	0.351	0.351	0.358	0.348	0.352	276,281	0.3506	-0.39%
1994-07-06	0	1.280	1.275	1.280	1.270	1.280	84,000	107,300	1.2774	0.352	0.351	0.352	0.349	0.352	305,363	0.3514	-0.78%
1994-07-05	0	1.290	1.270	1.290	1.290	1.310	786,000	1,018,340	1.2956	0.355	0.349	0.355	0.355	0.360	2,857,325	0.3564	-1.53%
1994-07-04	0	1.310	1.305	1.325	1.310	1.330	752,000	995,020	1.3232	0.360	0.359	0.364	0.360	0.366	2,733,726	0.3640	-0.76%
1994-07-01	0	1.320	1.320	1.325	1.320	1.350	864,000	1,148,760	1.3296	0.363	0.363	0.364	0.363	0.371	3,140,877	0.3657	-2.94%
1994-06-30	0	1.360	1.360	1.370	1.360	1.380	1,984,000	2,720,080	1.3710	0.374	0.374	0.377	0.374	0.380	7,212,384	0.3771	-0.73%
1994-06-29	0	1.370	1.360	1.400	1.370	1.400	476,000	655,680	1.3775	0.377	0.374	0.385	0.377	0.385	1,730,390	0.3789	-2.84%
1994-06-28	0	1.410	1.400	1.420	1.410	1.430	304,000	432,600	1.4230	0.388	0.385	0.391	0.388	0.393	1,105,123	0.3914	-0.70%
1994-06-27	0	1.420	1.420	1.430	1.410	1.420	108,000	153,040	1.4170	0.391	0.391	0.393	0.388	0.391	392,610	0.3898	-1.39%
1994-06-24	0	1.440	1.430	1.440	1.440	1.460	376,000	544,640	1.4485	0.396	0.393	0.396	0.396	0.402	1,366,863	0.3985	-1.37%
1994-06-23	0	1.460	1.460	1.470	1.430	1.470	440,000	637,480	1.4488	0.402	0.402	0.404	0.393	0.404	1,599,521	0.3985	3.55%
1994-06-22	0	1.410	1.410	1.440	1.410	1.410	96,000	135,360	1.4100	0.388	0.388	0.396	0.388	0.388	348,986	0.3879	0.00%
1994-06-21	0	1.410	1.410	-	1.400	1.420	144,000	201,840	1.4017	0.388	0.388	-	0.385	0.391	523,479	0.3856	-0.70%
1994-06-20	0	1.420	1.420	-	1.420	1.440	372,000	531,040	1.4275	0.391	0.391	-	0.391	0.396	1,352,322	0.3927	0.00%
1994-06-17	0	1.420	1.420	1.440	1.420	1.420	32,000	45,440	1.4200	0.391	0.391	0.396	0.391	0.391	116,329	0.3906	-1.39%
1994-06-16	0	1.440	1.420	1.440	1.440	1.440	48,000	69,120	1.4400	0.396	0.391	0.396	0.396	0.396	174,493	0.3961	-0.69%
1994-06-15	0	1.450	1.450	1.480	1.450	1.450	80,000	116,000	1.4500	0.399	0.399	0.407	0.399	0.399	290,822	0.3989	0.00%
1994-06-10	0	1.450	1.440	1.500	1.430	1.450	1,128,000	1,624,720	1.4404	0.399	0.396	0.413	0.393	0.399	4,100,589	0.3962	-1.36%
1994-06-09	0	1.470	1.460	1.470	1.470	1.480	1,196,000	1,766,800	1.4773	0.404	0.402	0.404	0.404	0.407	4,347,788	0.4064	-0.68%
1994-06-08	0	1.480	1.480	1.500	1.470	1.500	1,336,000	1,967,720	1.4728	0.407	0.407	0.413	0.404	0.413	4,856,726	0.4052	1.37%
1994-06-07	0	1.460	1.460	1.470	1.450	1.470	936,000	1,372,200	1.4660	0.402	0.402	0.404	0.399	0.404	3,402,616	0.4033	-0.68%
1994-06-06	0	1.470	1.460	1.470	1.470	1.490	1,036,000	1,523,320	1.4704	0.404	0.402	0.404	0.404	0.410	3,766,144	0.4045	0.68%
1994-06-03	0	1.460	1.460	-	1.440	1.460	348,000	505,280	1.4520	0.402	0.402	-	0.396	0.402	1,265,075	0.3994	0.69%
1994-06-02	0	1.450	-	1.490	1.450	1.470	904,000	1,317,360	1.4573	0.399	-	0.410	0.399	0.404	3,286,288	0.4009	-2.03%
1994-06-01	0	1.480	1.480	1.490	1.480	1.510	430,000	643,700	1.4970	0.407	0.407	0.410	0.407	0.415	1,563,168	0.4118	-2.63%
1994-05-31	0	1.520	1.520	1.530	1.510	1.530	319,000	483,270	1.5150	0.418	0.418	0.421	0.415	0.421	1,159,652	0.4167	2.01%
1994-05-30	0	1.490	1.490	1.500	1.480	1.480	28,000	41,440	1.4800	0.410	0.410	0.413	0.407	0.407	101,788	0.4071	0.68%
1994-05-27	0	1.480	1.460	1.480	1.480	1.490	232,000	343,640	1.4812	0.407	0.402	0.407	0.407	0.410	843,384	0.4075	0.00%
1994-05-26	0	1.480	1.460	1.490	1.480	1.490	96,000	142,440	1.4838	0.407	0.402	0.410	0.407	0.410	348,986	0.4082	0.68%
1994-05-25	0	1.470	1.460	1.490	1.470	1.500	276,000	410,720	1.4881	0.404	0.402	0.410	0.404	0.413	1,003,336	0.4094	0.00%
1994-05-24	0	1.470	1.460	1.480	1.460	1.480	444,000	653,480	1.4718	0.404	0.402	0.407	0.402	0.407	1,614,062	0.4049	-1.34%
1994-05-23	0	1.490	1.480	1.510	1.480	1.520	1,024,000	1,539,000	1.5029	0.410	0.407	0.415	0.407	0.418	3,722,521	0.4134	-1.32%
1994-05-20	0	1.510	1.500	1.520	1.510	1.550	472,000	719,680	1.5247	0.415	0.413	0.418	0.415	0.426	1,715,849	0.4194	-0.66%
1994-05-19	0	1.520	1.490	1.520	1.500	1.530	312,000	473,040	1.5162	0.418	0.410	0.418	0.413	0.421	1,134,205	0.4171	2.01%
1994-05-18	0	1.490	1.490	-	1.450	1.510	684,000	1,017,880	1.4881	0.410	0.410	-	0.399	0.415	2,486,527	0.4094	3.47%
1994-05-17	0	1.440	1.430	1.440	1.440	1.480	624,000	908,480	1.4559	0.396	0.393	0.396	0.396	0.407	2,268,411	0.4005	-1.37%
1994-05-16	0	1.460	1.460	1.490	1.430	1.510	928,000	1,366,440	1.4725	0.402	0.402	0.410	0.393	0.415	3,373,534	0.4050	3.55%
1994-05-13	0	1.410	1.410	1.430	1.380	1.430	920,000	1,293,440	1.4059	0.388	0.388	0.393	0.380	0.393	3,344,452	0.3867	2.92%
1994-05-12	0	1.370	1.360	1.380	1.370	1.390	388,000	535,160	1.3793	0.377	0.374	0.380	0.377	0.382	1,410,486	0.3794	-0.72%
1994-05-11	0	1.380	1.370	1.380	1.360	1.380	1,176,000	1,621,680	1.3790	0.380	0.377	0.380	0.374	0.380	4,275,082	0.3793	1.47%
1994-05-10	0	1.360	1.360	-	1.330	1.360	752,000	1,010,600	1.3439	0.374	0.374	-	0.366	0.374	2,733,726	0.3697	1.49%
1994-05-09	0	1.340	1.330	1.340	1.340	1.360	600,000	805,240	1.3421	0.369	0.366	0.369	0.369	0.374	2,181,164	0.3692	-2.90%
1994-05-06	0	1.380	1.370	-	1.360	1.380	552,000	757,440	1.3722	0.380	0.377	-	0.374	0.380	2,006,671	0.3775	0.00%
1994-05-05	0	1.380	1.370	1.390	1.340	1.390	1,024,000	1,401,640	1.3688	0.380	0.377	0.382	0.369	0.382	3,722,521	0.3765	-1.43%
1994-05-04	0	1.400	-	1.440	1.400	1.400	12,000	16,800	1.4000	0.385	-	0.396	0.385	0.385	43,623	0.3851	-2.78%
1994-05-03	0	1.440	1.430	1.480	1.430	1.450	479,000	688,890	1.4382	0.396	0.393	0.407	0.393	0.399	1,741,296	0.3956	-2.70%
1994-05-02	0	1.480	1.450	1.480	1.450	1.500	248,000	370,560	1.4942	0.407	0.399	0.407	0.399	0.413	901,548	0.4110	-3.90%
1994-04-29	0	1.540	1.520	1.540	1.500	1.540	460,000	698,640	1.5188	0.424	0.418	0.424	0.413	0.424	1,672,226	0.4178	-0.65%
1994-04-28	0	1.550	1.540	1.550	1.540	1.560	996,000	1,550,200	1.5564	0.426	0.424	0.426	0.424	0.429	3,620,733	0.4281	-2.52%
1994-04-27	0	1.590	1.590	1.600	1.580	1.600	516,000	819,720	1.5886	0.437	0.437	0.440	0.435	0.440	1,875,801	0.4370	-0.62%
1994-04-26	0	1.600	1.590	1.600	1.580	1.600	972,000	1,551,480	1.5962	0.440	0.437	0.440	0.435	0.440	3,533,486	0.4391	0.00%
1994-04-25	0	1.600	1.590	1.600	1.590	1.610	2,232,000	3,568,800	1.5989	0.440	0.437	0.440	0.437	0.443	8,113,932	0.4398	0.00%
1994-04-22	0	1.600	1.580	1.600	1.600	1.600	48,000	76,800	1.6000	0.440	0.435	0.440	0.440	0.440	174,493	0.4401	0.63%
1994-04-21	0	1.590	-	-	-	-	0	0	-	0.437	-	-	-	-	0	-	0.00%
1994-04-20	0	1.590	1.580	1.590	1.590	1.590	144,000	228,960	1.5900	0.437	0.435	0.437	0.437	0.437	523,479	0.4374	0.00%
1994-04-19	0	1.590	1.580	1.600	1.580	1.640	944,000	1,514,640	1.6045	0.437	0.435	0.440	0.435	0.451	3,431,699	0.4414	-4.79%
1994-04-18	0	1.670	1.630	1.670	1.630	1.670	224,000	370,480	1.6539	0.459	0.448	0.459	0.448	0.459	814,301	0.4550	0.00%
1994-04-15	0	1.670	1.670	1.680	1.670	1.670	108,000	180,360	1.6700	0.459	0.459	0.462	0.459	0.459	392,610	0.4594	0.60%
1994-04-14	0	1.660	1.650	1.680	1.660	1.660	4,000	6,640	1.6600	0.457	0.454	0.462	0.457	0.457	14,541	0.4566	0.61%
1994-04-13	0	1.650	1.630	1.650	1.630	1.680	528,000	881,560	1.6696	0.454	0.448	0.454	0.448	0.462	1,919,425	0.4593	-1.79%
1994-04-12	0	1.680	1.670	1.680	1.680	1.700	448,000	760,160	1.6968	0.462	0.459	0.462	0.462	0.468	1,628,603	0.4668	-1.18%
1994-04-11	0	1.700	1.660	1.700	1.660	1.660	48,000	79,680	1.6600	0.468	0.457	0.468	0.457	0.457	174,493	0.4566	0.00%
1994-04-08	0	1.700	1.680	1.700	1.670	1.700	212,000	355,880	1.6787	0.468	0.462	0.468	0.459	0.468	770,678	0.4618	2.41%
1994-04-07	0	1.660	1.650	1.670	1.660	1.660	60,000	99,600	1.6600	0.457	0.454	0.459	0.457	0.457	218,116	0.4566	0.00%
1994-04-06	0	1.660	1.660	1.700	1.660	1.660	16,000	26,560	1.6600	0.457	0.457	0.468	0.457	0.457	58,164	0.4566	0.00%
1994-03-31	0	1.660	1.660	1.700	1.660	1.670	120,000	200,200	1.6683	0.457	0.457	0.468	0.457	0.459	436,233	0.4589	-2.35%
1994-03-30	0	1.700	1.700	1.730	1.700	1.720	68,000	115,760	1.7024	0.468	0.468	0.476	0.468	0.473	247,199	0.4683	-1.16%
1994-03-29	0	1.720	1.720	1.750	1.720	1.730	88,000	151,640	1.7232	0.473	0.473	0.481	0.473	0.476	319,904	0.4740	-0.58%
1994-03-28	0	1.730	1.720	1.740	1.720	1.760	896,000	1,565,200	1.7469	0.476	0.473	0.479	0.473	0.484	3,257,206	0.4805	1.76%
1994-03-25	0	1.700	1.640	1.700	1.640	1.700	280,000	461,800	1.6493	0.468	0.451	0.468	0.451	0.468	1,017,877	0.4537	5.59%
1994-03-24	0	1.610	1.610	1.650	1.600	1.630	472,000	762,240	1.6149	0.443	0.443	0.454	0.440	0.448	1,715,849	0.4442	0.00%
1994-03-23	0	1.610	1.610	1.670	1.600	1.660	228,000	373,560	1.6384	0.443	0.443	0.459	0.440	0.457	828,842	0.4507	0.62%
1994-03-22	0	1.600	1.600	1.620	1.560	1.600	76,000	120,960	1.5916	0.440	0.440	0.446	0.429	0.440	276,281	0.4378	2.56%
1994-03-21	0	1.560	1.520	1.560	1.560	1.560	152,000	237,120	1.5600	0.429	0.418	0.429	0.429	0.429	552,562	0.4291	-2.50%
1994-03-18	0	1.600	1.580	1.610	1.600	1.620	408,000	658,560	1.6141	0.440	0.435	0.443	0.440	0.446	1,483,192	0.4440	-2.44%
1994-03-17	0	1.640	1.620	1.640	1.640	1.650	232,000	381,680	1.6452	0.451	0.446	0.451	0.451	0.454	843,384	0.4526	-1.20%
1994-03-16	0	1.660	1.630	1.660	1.640	1.660	200,000	329,800	1.6490	0.457	0.448	0.457	0.451	0.457	727,055	0.4536	-0.60%
1994-03-15	0	1.670	-	-	1.670	1.670	80,000	133,600	1.6700	0.459	-	-	0.459	0.459	290,822	0.4594	-1.18%
1994-03-14	0	1.690	1.650	1.690	-	-	0	0	-	0.465	0.454	0.465	-	-	0	-	-1.17%
1994-03-11	0	1.710	1.650	1.710	-	-	0	0	-	0.470	0.454	0.470	-	-	0	-	-0.58%
1994-03-10	0	1.720	-	1.720	1.720	1.720	108,000	185,760	1.7200	0.473	-	0.473	0.473	0.473	392,610	0.4731	-1.15%
1994-03-09	0	1.740	1.730	1.750	1.700	1.750	404,000	692,720	1.7147	0.479	0.476	0.481	0.468	0.481	1,468,651	0.4717	1.75%
1994-03-08	0	1.710	1.710	1.750	1.710	1.740	352,000	605,560	1.7203	0.470	0.470	0.481	0.470	0.479	1,279,616	0.4732	3.01%
1994-03-07	0	1.660	1.660	-	1.640	1.680	448,000	744,840	1.6626	0.457	0.457	-	0.451	0.462	1,628,603	0.4573	1.84%
1994-03-04	0	1.630	1.610	1.630	1.600	1.640	336,000	545,640	1.6239	0.448	0.443	0.448	0.440	0.451	1,221,452	0.4467	3.16%
1994-03-03	0	1.580	1.560	1.590	1.560	1.650	740,000	1,174,200	1.5868	0.435	0.429	0.437	0.429	0.454	2,690,103	0.4365	-4.24%
1994-03-02	0	1.650	-	1.700	1.650	1.660	40,000	66,200	1.6550	0.454	-	0.468	0.454	0.457	145,411	0.4553	-2.37%
1994-03-01	0	1.690	-	1.690	1.680	1.700	476,000	805,280	1.6918	0.465	-	0.465	0.462	0.468	1,730,390	0.4654	-0.59%
1994-02-28	0	1.700	1.680	1.730	1.700	1.730	100,000	171,160	1.7116	0.468	0.462	0.476	0.468	0.476	363,527	0.4708	0.00%
1994-02-25	0	1.700	1.650	1.700	1.680	1.700	76,000	128,800	1.6947	0.468	0.454	0.468	0.462	0.468	276,281	0.4662	-2.30%
1994-02-24	0	1.740	1.660	1.740	1.700	1.740	192,000	330,880	1.7233	0.479	0.457	0.479	0.468	0.479	697,973	0.4741	-1.14%
1994-02-23	0	1.760	1.740	1.760	1.740	1.760	280,000	487,640	1.7416	0.484	0.479	0.484	0.479	0.484	1,017,877	0.4791	0.00%
1994-02-22	0	1.760	1.740	1.760	1.750	1.780	124,000	218,240	1.7600	0.484	0.479	0.484	0.481	0.490	450,774	0.4841	-0.56%
1994-02-21	0	1.770	1.770	1.790	1.750	1.790	72,000	127,840	1.7756	0.487	0.487	0.492	0.481	0.492	261,740	0.4884	-1.12%
1994-02-18	0	1.790	1.770	1.790	1.790	1.840	408,000	737,080	1.8066	0.492	0.487	0.492	0.492	0.506	1,483,192	0.4970	-2.98%
1994-02-17	0	1.870	1.870	1.900	1.870	1.900	172,000	323,200	1.8791	0.508	0.508	0.516	0.508	0.516	633,740	0.5100	-2.09%
1994-02-16	0	1.910	-	1.910	1.910	1.930	236,000	451,160	1.9117	0.518	-	0.518	0.518	0.524	869,550	0.5188	0.00%
1994-02-15	0	1.910	1.890	1.910	1.880	1.920	52,000	98,640	1.8969	0.518	0.513	0.518	0.510	0.521	191,596	0.5148	-2.55%
1994-02-14	0	1.960	-	1.970	-	-	0	0	-	0.532	-	0.535	-	-	0	-	0.00%
1994-02-09	0	1.960	1.930	1.960	1.900	1.960	248,000	477,040	1.9235	0.532	0.524	0.532	0.516	0.532	913,764	0.5221	4.81%
1994-02-08	0	1.870	1.870	1.890	1.850	1.870	528,000	981,760	1.8594	0.508	0.508	0.513	0.502	0.508	1,945,433	0.5046	-1.58%
1994-02-07	0	1.900	1.860	1.900	1.860	1.940	193,600	369,144	1.9067	0.516	0.505	0.516	0.505	0.527	713,325	0.5175	-4.04%
1994-02-04	0	1.980	1.980	1.990	1.980	2.000	753,600	1,498,776	1.9888	0.537	0.537	0.540	0.537	0.543	2,776,664	0.5398	0.51%
1994-02-03	0	1.970	1.960	1.970	1.960	1.990	1,108,000	2,180,720	1.9682	0.535	0.532	0.535	0.532	0.540	4,082,462	0.5342	0.51%
1994-02-02	0	1.960	1.950	1.970	1.960	2.025	2,488,000	4,961,500	1.9942	0.532	0.529	0.535	0.532	0.550	9,167,117	0.5412	-1.51%
1994-02-01	0	1.990	1.990	2.000	1.990	2.100	1,980,000	3,964,180	2.0021	0.540	0.540	0.543	0.540	0.570	7,295,374	0.5434	-0.50%
1994-01-31	0	2.000	1.930	2.000	1.980	2.025	1,336,000	2,664,720	1.9946	0.543	0.524	0.543	0.537	0.550	4,922,535	0.5413	0.00%
1994-01-28	0	2.000	1.990	2.000	1.970	2.025	976,000	1,945,080	1.9929	0.543	0.540	0.543	0.535	0.550	3,596,104	0.5409	0.50%
1994-01-27	0	1.990	1.980	2.025	1.930	1.990	728,000	1,436,400	1.9731	0.540	0.537	0.550	0.524	0.540	2,682,340	0.5355	2.05%
1994-01-26	0	1.950	1.950	1.960	1.910	1.950	968,000	1,885,280	1.9476	0.529	0.529	0.532	0.518	0.529	3,566,627	0.5286	-0.51%
1994-01-25	0	1.960	1.960	1.980	1.930	1.970	1,392,000	2,705,200	1.9434	0.532	0.532	0.537	0.524	0.535	5,128,869	0.5274	1.03%
1994-01-24	0	1.940	1.930	1.950	1.920	1.970	988,000	1,924,600	1.9480	0.527	0.524	0.529	0.521	0.535	3,640,318	0.5287	0.00%
1994-01-21	0	1.940	1.920	1.940	1.920	1.960	240,000	464,120	1.9338	0.527	0.521	0.527	0.521	0.532	884,288	0.5249	-1.52%
1994-01-20	0	1.970	1.970	1.990	1.970	1.990	616,000	1,219,840	1.9803	0.535	0.535	0.540	0.535	0.540	2,269,672	0.5375	0.51%
1994-01-19	0	1.960	1.950	2.000	1.950	2.050	712,000	1,410,100	1.9805	0.532	0.529	0.543	0.529	0.556	2,623,387	0.5375	-1.51%
1994-01-18	0	1.990	1.980	1.990	1.980	2.025	1,024,000	2,050,120	2.0021	0.540	0.537	0.540	0.537	0.550	3,772,961	0.5434	1.53%
1994-01-17	0	1.960	1.940	1.960	1.940	1.980	368,000	725,680	1.9720	0.532	0.527	0.532	0.527	0.537	1,355,908	0.5352	2.08%
1994-01-14	0	1.920	1.910	1.930	1.830	1.940	2,052,000	3,884,160	1.8929	0.521	0.518	0.524	0.497	0.527	7,560,661	0.5137	4.92%
1994-01-13	0	1.830	1.800	1.840	1.830	1.900	924,000	1,722,440	1.8641	0.497	0.489	0.499	0.497	0.516	3,404,508	0.5059	-6.63%
1994-01-12	0	1.960	1.920	1.980	1.960	2.075	320,000	633,480	1.9796	0.532	0.521	0.537	0.532	0.563	1,179,050	0.5373	-2.00%
1994-01-11	0	2.000	1.990	2.000	1.990	2.150	672,000	1,361,500	2.0260	0.543	0.540	0.543	0.540	0.584	2,476,006	0.5499	0.00%
1994-01-10	0	2.000	2.000	2.025	1.900	2.050	1,344,000	2,661,320	1.9801	0.543	0.543	0.550	0.516	0.556	4,952,012	0.5374	8.11%
1994-01-07	0	1.850	1.800	1.870	1.800	2.000	2,052,000	3,882,840	1.8922	0.502	0.489	0.508	0.489	0.543	7,560,661	0.5136	-7.50%
1994-01-06	0	2.000	1.970	2.000	2.000	2.150	1,372,000	2,838,400	2.0688	0.543	0.535	0.543	0.543	0.584	5,055,179	0.5615	-3.61%
1994-01-05	0	2.075	2.075	2.100	2.050	2.200	3,356,000	7,024,900	2.0932	0.563	0.563	0.570	0.556	0.597	12,365,291	0.5681	-5.68%
1994-01-04	0	2.200	2.175	2.200	2.175	2.325	5,252,000	11,855,000	2.2572	0.597	0.590	0.597	0.590	0.631	19,351,165	0.6126	0.00%
1994-01-03	0	2.200	2.175	2.225	1.900	2.250	3,148,000	6,602,780	2.0975	0.597	0.590	0.604	0.516	0.611	11,598,908	0.5693

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---